<Date>, <Time>, <Open>, <High>, <Low>, <Close>, <Volume>
2016/12/01,09:31:00,60.11,60.15,60.01,60.10,86090
2016/12/01,09:32:00,60.11,60.13,60.05,60.07,227204
2016/12/01,09:33:00,60.05,60.09,59.99,59.99,216536
2016/12/01,09:34:00,59.99,60.05,59.93,60.02,146383
2016/12/01,09:35:00,60.02,60.02,59.94,59.98,113106
2016/12/01,09:36:00,59.98,60.01,59.89,59.90,81401
2016/12/01,09:37:00,59.90,59.96,59.89,59.93,81073
2016/12/01,09:38:00,59.93,59.95,59.83,59.83,86260
2016/12/01,09:39:00,59.83,59.92,59.83,59.88,81929
2016/12/01,09:40:00,59.88,59.94,59.88,59.94,44004
2016/12/01,09:41:00,59.94,59.95,59.87,59.88,63861
2016/12/01,09:42:00,59.88,59.89,59.83,59.84,65417
2016/12/01,09:43:00,59.84,59.87,59.82,59.83,101320
2016/12/01,09:44:00,59.83,59.93,59.83,59.93,78209
2016/12/01,09:45:00,59.94,59.96,59.90,59.91,78962
2016/12/01,09:46:00,59.91,59.93,59.89,59.91,94777
2016/12/01,09:47:00,59.91,59.94,59.89,59.89,219001
2016/12/01,09:48:00,59.89,59.96,59.88,59.94,87603
2016/12/01,09:49:00,59.96,60.01,59.95,59.98,89273
2016/12/01,09:50:00,59.99,60.00,59.96,59.98,67889
2016/12/01,09:51:00,59.98,59.98,59.94,59.95,78856
2016/12/01,09:52:00,59.95,59.99,59.93,59.97,78494
2016/12/01,09:53:00,59.97,59.98,59.95,59.95,164367
2016/12/01,09:54:00,59.95,59.97,59.92,59.95,86022
2016/12/01,09:55:00,59.95,59.97,59.92,59.93,126610
2016/12/01,09:56:00,59.93,59.93,59.85,59.86,295973
2016/12/01,09:57:00,59.86,59.91,59.86,59.90,82937
2016/12/01,09:58:00,59.91,59.98,59.91,59.97,67247
2016/12/01,09:59:00,59.97,60.00,59.97,59.99,81716
2016/12/01,10:00:00,60.00,60.00,59.95,59.95,148229
2016/12/01,10:01:00,59.95,59.96,59.89,59.96,152768
2016/12/01,10:02:00,59.96,60.01,59.95,59.99,168955
2016/12/01,10:03:00,59.99,60.00,59.93,59.99,113381
2016/12/01,10:04:00,60.00,60.01,59.94,60.01,81160
2016/12/01,10:05:00,60.01,60.02,59.97,59.97,195001
2016/12/01,10:06:00,59.96,60.04,59.95,60.03,107953
2016/12/01,10:07:00,60.03,60.07,60.02,60.05,54160
2016/12/01,10:08:00,60.05,60.06,60.00,60.00,33346
2016/12/01,10:09:00,60.00,60.00,59.96,59.97,43522
2016/12/01,10:10:00,59.97,60.03,59.95,59.99,63602
2016/12/01,10:11:00,59.99,59.99,59.91,59.92,109246
2016/12/01,10:12:00,59.93,59.95,59.91,59.92,41191
2016/12/01,10:13:00,59.92,59.95,59.90,59.91,152160
2016/12/01,10:14:00,59.92,59.93,59.87,59.89,101836
2016/12/01,10:15:00,59.89,59.91,59.87,59.91,44742
2016/12/01,10:16:00,59.91,59.91,59.83,59.84,43758
2016/12/01,10:17:00,59.83,59.84,59.81,59.84,39735
2016/12/01,10:18:00,59.84,59.85,59.83,59.83,33065
2016/12/01,10:19:00,59.83,59.84,59.78,59.78,73982
2016/12/01,10:20:00,59.78,59.81,59.76,59.80,67082
2016/12/01,10:21:00,59.80,59.82,59.77,59.78,43078
2016/12/01,10:22:00,59.78,59.79,59.72,59.72,122901
2016/12/01,10:23:00,59.72,59.72,59.65,59.67,93287
2016/12/01,10:24:00,59.67,59.70,59.64,59.65,45977
2016/12/01,10:25:00,59.66,59.70,59.64,59.68,48977
2016/12/01,10:26:00,59.68,59.71,59.66,59.71,66131
2016/12/01,10:27:00,59.71,59.72,59.65,59.66,141306
2016/12/01,10:28:00,59.67,59.67,59.63,59.65,69014
2016/12/01,10:29:00,59.65,59.68,59.64,59.66,50819
2016/12/01,10:30:00,59.66,59.66,59.62,59.63,42795
2016/12/01,10:31:00,59.62,59.63,59.59,59.63,153427
2016/12/01,10:32:00,59.63,59.64,59.61,59.62,94563
2016/12/01,10:33:00,59.63,59.65,59.62,59.63,272953
2016/12/01,10:34:00,59.63,59.64,59.62,59.63,124645
2016/12/01,10:35:00,59.63,59.63,59.59,59.60,218093
2016/12/01,10:36:00,59.59,59.62,59.58,59.62,197301
2016/12/01,10:37:00,59.62,59.68,59.61,59.68,108200
2016/12/01,10:38:00,59.67,59.71,59.63,59.69,200512
2016/12/01,10:39:00,59.69,59.70,59.61,59.62,57761
2016/12/01,10:40:00,59.62,59.62,59.52,59.56,92226
2016/12/01,10:41:00,59.56,59.56,59.47,59.49,84266
2016/12/01,10:42:00,59.49,59.53,59.48,59.51,39555
2016/12/01,10:43:00,59.51,59.55,59.50,59.51,57977
2016/12/01,10:44:00,59.51,59.52,59.42,59.43,81026
2016/12/01,10:45:00,59.44,59.45,59.36,59.37,267847
2016/12/01,10:46:00,59.37,59.39,59.31,59.36,118537
2016/12/01,10:47:00,59.35,59.40,59.35,59.39,78598
2016/12/01,10:48:00,59.39,59.40,59.31,59.32,97898
2016/12/01,10:49:00,59.31,59.37,59.30,59.32,156540
2016/12/01,10:50:00,59.32,59.38,59.31,59.35,93154
2016/12/01,10:51:00,59.35,59.37,59.28,59.29,125442
2016/12/01,10:52:00,59.29,59.31,59.27,59.28,174328
2016/12/01,10:53:00,59.28,59.30,59.25,59.26,105427
2016/12/01,10:54:00,59.26,59.29,59.22,59.28,159796
2016/12/01,10:55:00,59.28,59.33,59.28,59.30,112322
2016/12/01,10:56:00,59.29,59.30,59.21,59.24,93423
2016/12/01,10:57:00,59.24,59.33,59.23,59.31,92686
2016/12/01,10:58:00,59.32,59.36,59.30,59.32,60215
2016/12/01,10:59:00,59.33,59.40,59.33,59.38,44227
2016/12/01,11:00:00,59.37,59.43,59.35,59.43,35947
2016/12/01,11:01:00,59.42,59.43,59.35,59.38,60933
2016/12/01,11:02:00,59.38,59.42,59.38,59.41,64039
2016/12/01,11:03:00,59.40,59.46,59.38,59.45,158495
2016/12/01,11:04:00,59.44,59.50,59.44,59.50,49651
2016/12/01,11:05:00,59.50,59.53,59.49,59.50,62199
2016/12/01,11:06:00,59.50,59.51,59.47,59.48,98825
2016/12/01,11:07:00,59.48,59.51,59.42,59.51,56915
2016/12/01,11:08:00,59.50,59.51,59.47,59.51,40461
2016/12/01,11:09:00,59.50,59.52,59.46,59.47,141517
2016/12/01,11:10:00,59.47,59.48,59.46,59.46,37271
2016/12/01,11:11:00,59.46,59.47,59.38,59.40,76034
2016/12/01,11:12:00,59.40,59.44,59.37,59.37,174979
2016/12/01,11:13:00,59.38,59.39,59.31,59.31,58683
2016/12/01,11:14:00,59.31,59.35,59.30,59.31,108147
2016/12/01,11:15:00,59.31,59.33,59.30,59.31,88999
2016/12/01,11:16:00,59.31,59.35,59.29,59.32,141166
2016/12/01,11:17:00,59.33,59.35,59.31,59.33,43956
2016/12/01,11:18:00,59.33,59.33,59.30,59.30,127437
2016/12/01,11:19:00,59.30,59.31,59.28,59.29,147313
2016/12/01,11:20:00,59.29,59.33,59.28,59.33,76984
2016/12/01,11:21:00,59.33,59.36,59.31,59.32,189662
2016/12/01,11:22:00,59.33,59.43,59.33,59.42,115400
2016/12/01,11:23:00,59.42,59.45,59.41,59.45,56287
2016/12/01,11:24:00,59.45,59.47,59.44,59.45,75294
2016/12/01,11:25:00,59.45,59.52,59.44,59.52,88617
2016/12/01,11:26:00,59.52,59.54,59.50,59.53,114887
2016/12/01,11:27:00,59.53,59.56,59.51,59.56,80081
2016/12/01,11:28:00,59.56,59.57,59.54,59.56,96980
2016/12/01,11:29:00,59.55,59.56,59.46,59.50,142206
2016/12/01,11:30:00,59.49,59.52,59.48,59.51,96128
2016/12/01,11:31:00,59.51,59.52,59.45,59.47,104629
2016/12/01,11:32:00,59.48,59.49,59.43,59.43,25076
2016/12/01,11:33:00,59.44,59.47,59.43,59.45,47863
2016/12/01,11:34:00,59.45,59.47,59.43,59.43,35109
2016/12/01,11:35:00,59.43,59.46,59.40,59.45,51730
2016/12/01,11:36:00,59.45,59.45,59.37,59.37,78594
2016/12/01,11:37:00,59.37,59.39,59.35,59.37,47970
2016/12/01,11:38:00,59.37,59.42,59.37,59.39,34337
2016/12/01,11:39:00,59.40,59.40,59.37,59.37,38433
2016/12/01,11:40:00,59.37,59.39,59.35,59.38,45375
2016/12/01,11:41:00,59.38,59.38,59.33,59.34,43367
2016/12/01,11:42:00,59.34,59.34,59.31,59.34,28800
2016/12/01,11:43:00,59.34,59.34,59.32,59.34,33844
2016/12/01,11:44:00,59.34,59.41,59.34,59.40,29979
2016/12/01,11:45:00,59.40,59.41,59.38,59.39,27593
2016/12/01,11:46:00,59.38,59.41,59.37,59.41,28825
2016/12/01,11:47:00,59.41,59.46,59.40,59.45,50340
2016/12/01,11:48:00,59.45,59.49,59.45,59.48,65258
2016/12/01,11:49:00,59.48,59.49,59.41,59.42,30486
2016/12/01,11:50:00,59.42,59.46,59.41,59.46,77101
2016/12/01,11:51:00,59.46,59.46,59.40,59.42,79491
2016/12/01,11:52:00,59.41,59.41,59.37,59.38,39758
2016/12/01,11:53:00,59.38,59.44,59.38,59.41,62690
2016/12/01,11:54:00,59.41,59.42,59.38,59.41,43478
2016/12/01,11:55:00,59.40,59.43,59.38,59.38,38475
2016/12/01,11:56:00,59.38,59.39,59.34,59.34,78617
2016/12/01,11:57:00,59.35,59.35,59.30,59.30,139140
2016/12/01,11:58:00,59.31,59.35,59.30,59.35,120773
2016/12/01,11:59:00,59.35,59.35,59.33,59.34,50427
2016/12/01,12:00:00,59.34,59.36,59.33,59.36,86153
2016/12/01,12:01:00,59.36,59.36,59.33,59.34,75120
2016/12/01,12:02:00,59.34,59.34,59.30,59.31,45617
2016/12/01,12:03:00,59.31,59.32,59.29,59.31,91288
2016/12/01,12:04:00,59.31,59.33,59.30,59.33,44024
2016/12/01,12:05:00,59.32,59.34,59.32,59.32,32827
2016/12/01,12:06:00,59.32,59.33,59.30,59.30,74878
2016/12/01,12:07:00,59.31,59.31,59.29,59.31,123381
2016/12/01,12:08:00,59.31,59.31,59.28,59.31,116491
2016/12/01,12:09:00,59.31,59.31,59.27,59.28,102618
2016/12/01,12:10:00,59.28,59.28,59.25,59.26,81116
2016/12/01,12:11:00,59.26,59.27,59.25,59.26,38160
2016/12/01,12:12:00,59.26,59.26,59.18,59.20,108150
2016/12/01,12:13:00,59.20,59.21,59.16,59.18,90472
2016/12/01,12:14:00,59.19,59.21,59.16,59.17,62982
2016/12/01,12:15:00,59.17,59.19,59.14,59.19,101948
2016/12/01,12:16:00,59.18,59.24,59.17,59.24,63222
2016/12/01,12:17:00,59.23,59.25,59.22,59.25,45397
2016/12/01,12:18:00,59.25,59.25,59.20,59.20,51217
2016/12/01,12:19:00,59.20,59.21,59.17,59.19,75700
2016/12/01,12:20:00,59.19,59.22,59.15,59.18,60059
2016/12/01,12:21:00,59.18,59.21,59.18,59.18,38654
2016/12/01,12:22:00,59.18,59.20,59.16,59.16,53301
2016/12/01,12:23:00,59.17,59.21,59.16,59.19,83305
2016/12/01,12:24:00,59.18,59.20,59.13,59.15,66744
2016/12/01,12:25:00,59.14,59.15,59.08,59.08,86716
2016/12/01,12:26:00,59.08,59.13,59.06,59.06,105552
2016/12/01,12:27:00,59.07,59.09,59.04,59.06,101433
2016/12/01,12:28:00,59.07,59.09,59.06,59.08,56597
2016/12/01,12:29:00,59.09,59.09,59.03,59.05,121101
2016/12/01,12:30:00,59.05,59.07,59.05,59.07,32897
2016/12/01,12:31:00,59.07,59.11,59.06,59.11,46643
2016/12/01,12:32:00,59.11,59.17,59.11,59.14,53570
2016/12/01,12:33:00,59.13,59.15,59.13,59.15,41832
2016/12/01,12:34:00,59.14,59.15,59.11,59.13,42331
2016/12/01,12:35:00,59.14,59.15,59.12,59.12,70027
2016/12/01,12:36:00,59.12,59.15,59.12,59.12,32428
2016/12/01,12:37:00,59.12,59.14,59.10,59.13,35909
2016/12/01,12:38:00,59.14,59.17,59.13,59.16,30459
2016/12/01,12:39:00,59.16,59.17,59.13,59.13,48193
2016/12/01,12:40:00,59.14,59.14,59.11,59.13,73234
2016/12/01,12:41:00,59.13,59.13,59.07,59.09,85176
2016/12/01,12:42:00,59.09,59.09,59.05,59.06,34108
2016/12/01,12:43:00,59.06,59.09,59.03,59.03,161391
2016/12/01,12:44:00,59.04,59.05,59.01,59.03,145649
2016/12/01,12:45:00,59.03,59.03,58.99,59.01,192967
2016/12/01,12:46:00,59.01,59.03,59.00,59.00,33156
2016/12/01,12:47:00,59.00,59.02,58.98,58.98,164083
2016/12/01,12:48:00,59.01,59.02,58.98,58.98,97684
2016/12/01,12:49:00,58.98,59.02,58.98,59.01,55678
2016/12/01,12:50:00,59.01,59.01,58.95,58.96,106127
2016/12/01,12:51:00,58.95,59.07,58.95,59.07,167398
2016/12/01,12:52:00,59.07,59.09,59.00,59.00,75229
2016/12/01,12:53:00,59.01,59.03,59.00,59.01,96285
2016/12/01,12:54:00,59.01,59.01,58.99,59.01,28095
2016/12/01,12:55:00,59.02,59.03,59.01,59.02,23674
2016/12/01,12:56:00,59.02,59.02,58.98,58.99,93551
2016/12/01,12:57:00,58.99,59.00,58.97,58.98,49070
2016/12/01,12:58:00,58.98,59.02,58.98,59.01,19454
2016/12/01,12:59:00,59.01,59.07,59.01,59.04,98120
2016/12/01,13:00:00,59.04,59.06,59.00,59.01,53987
2016/12/01,13:01:00,59.00,59.02,58.99,59.00,93059
2016/12/01,13:02:00,59.00,59.01,58.99,58.99,40617
2016/12/01,13:03:00,58.99,59.02,58.99,59.00,48257
2016/12/01,13:04:00,59.00,59.02,58.99,58.99,38142
2016/12/01,13:05:00,58.99,59.01,58.98,59.00,96665
2016/12/01,13:06:00,59.00,59.01,58.99,59.00,36933
2016/12/01,13:07:00,59.00,59.01,58.98,58.98,50360
2016/12/01,13:08:00,58.98,59.01,58.96,58.98,70144
2016/12/01,13:09:00,58.98,59.00,58.96,58.96,109515
2016/12/01,13:10:00,58.97,58.97,58.95,58.97,22237
2016/12/01,13:11:00,58.97,59.02,58.96,58.99,40282
2016/12/01,13:12:00,58.98,59.00,58.96,58.98,61817
2016/12/01,13:13:00,58.98,58.98,58.95,58.98,46337
2016/12/01,13:14:00,58.98,58.99,58.95,58.99,27508
2016/12/01,13:15:00,58.99,59.05,58.99,59.04,39747
2016/12/01,13:16:00,59.05,59.05,59.03,59.04,14439
2016/12/01,13:17:00,59.03,59.03,58.99,58.99,23018
2016/12/01,13:18:00,58.99,59.04,58.99,59.02,39146
2016/12/01,13:19:00,59.02,59.04,59.02,59.03,16600
2016/12/01,13:20:00,59.03,59.03,58.98,58.98,33487
2016/12/01,13:21:00,58.98,59.00,58.97,58.98,32576
2016/12/01,13:22:00,58.97,58.97,58.95,58.96,31997
2016/12/01,13:23:00,58.97,58.98,58.94,58.95,66142
2016/12/01,13:24:00,58.95,58.97,58.94,58.95,36983
2016/12/01,13:25:00,58.95,58.99,58.95,58.98,20329
2016/12/01,13:26:00,58.99,59.00,58.98,58.99,33021
2016/12/01,13:27:00,58.99,59.03,58.99,59.03,15175
2016/12/01,13:28:00,59.03,59.06,59.03,59.06,51853
2016/12/01,13:29:00,59.06,59.09,59.06,59.08,27130
2016/12/01,13:30:00,59.09,59.09,59.03,59.03,25985
2016/12/01,13:31:00,59.03,59.05,59.02,59.02,19966
2016/12/01,13:32:00,59.02,59.06,59.02,59.05,22833
2016/12/01,13:33:00,59.04,59.09,59.04,59.08,21756
2016/12/01,13:34:00,59.08,59.08,59.05,59.06,26802
2016/12/01,13:35:00,59.07,59.09,59.06,59.08,68357
2016/12/01,13:36:00,59.09,59.10,59.08,59.09,26275
2016/12/01,13:37:00,59.09,59.09,59.06,59.06,30639
2016/12/01,13:38:00,59.06,59.09,59.06,59.07,72604
2016/12/01,13:39:00,59.07,59.12,59.05,59.12,82745
2016/12/01,13:40:00,59.12,59.15,59.11,59.13,105864
2016/12/01,13:41:00,59.13,59.15,59.13,59.15,33735
2016/12/01,13:42:00,59.15,59.16,59.14,59.16,65794
2016/12/01,13:43:00,59.15,59.18,59.15,59.16,48873
2016/12/01,13:44:00,59.17,59.19,59.17,59.18,45132
2016/12/01,13:45:00,59.18,59.18,59.15,59.17,80881
2016/12/01,13:46:00,59.17,59.17,59.10,59.10,73656
2016/12/01,13:47:00,59.10,59.14,59.10,59.13,32015
2016/12/01,13:48:00,59.13,59.14,59.12,59.13,67019
2016/12/01,13:49:00,59.13,59.15,59.12,59.15,21558
2016/12/01,13:50:00,59.14,59.17,59.13,59.17,29930
2016/12/01,13:51:00,59.17,59.18,59.15,59.18,21546
2016/12/01,13:52:00,59.17,59.18,59.13,59.15,36535
2016/12/01,13:53:00,59.15,59.16,59.13,59.16,23137
2016/12/01,13:54:00,59.16,59.18,59.15,59.17,23809
2016/12/01,13:55:00,59.17,59.19,59.15,59.19,40295
2016/12/01,13:56:00,59.19,59.21,59.16,59.18,42230
2016/12/01,13:57:00,59.18,59.20,59.17,59.18,35073
2016/12/01,13:58:00,59.18,59.18,59.15,59.15,28138
2016/12/01,13:59:00,59.15,59.16,59.13,59.14,36905
2016/12/01,14:00:00,59.15,59.15,59.10,59.11,34309
2016/12/01,14:01:00,59.11,59.16,59.11,59.14,42519
2016/12/01,14:02:00,59.15,59.15,59.12,59.14,32067
2016/12/01,14:03:00,59.14,59.16,59.12,59.14,60052
2016/12/01,14:04:00,59.15,59.16,59.13,59.14,35473
2016/12/01,14:05:00,59.14,59.19,59.13,59.19,58436
2016/12/01,14:06:00,59.20,59.20,59.16,59.18,42763
2016/12/01,14:07:00,59.18,59.20,59.17,59.17,17863
2016/12/01,14:08:00,59.18,59.18,59.15,59.17,42589
2016/12/01,14:09:00,59.16,59.17,59.15,59.16,33430
2016/12/01,14:10:00,59.16,59.17,59.15,59.16,34534
2016/12/01,14:11:00,59.16,59.17,59.13,59.14,59101
2016/12/01,14:12:00,59.14,59.16,59.14,59.14,21112
2016/12/01,14:13:00,59.15,59.17,59.15,59.15,27524
2016/12/01,14:14:00,59.15,59.16,59.15,59.16,42378
2016/12/01,14:15:00,59.16,59.17,59.15,59.15,28931
2016/12/01,14:16:00,59.15,59.17,59.15,59.17,34628
2016/12/01,14:17:00,59.17,59.23,59.14,59.21,96951
2016/12/01,14:18:00,59.21,59.29,59.20,59.28,56048
2016/12/01,14:19:00,59.28,59.36,59.28,59.36,83928
2016/12/01,14:20:00,59.36,59.36,59.30,59.30,57416
2016/12/01,14:21:00,59.30,59.34,59.30,59.33,37346
2016/12/01,14:22:00,59.33,59.33,59.28,59.29,40373
2016/12/01,14:23:00,59.29,59.30,59.26,59.28,74813
2016/12/01,14:24:00,59.28,59.30,59.27,59.27,58280
2016/12/01,14:25:00,59.27,59.29,59.26,59.28,34566
2016/12/01,14:26:00,59.28,59.31,59.28,59.31,52902
2016/12/01,14:27:00,59.31,59.31,59.27,59.27,38200
2016/12/01,14:28:00,59.28,59.28,59.26,59.28,35126
2016/12/01,14:29:00,59.28,59.28,59.25,59.26,43818
2016/12/01,14:30:00,59.26,59.27,59.22,59.25,66524
2016/12/01,14:31:00,59.25,59.26,59.23,59.25,42720
2016/12/01,14:32:00,59.25,59.26,59.24,59.26,25472
2016/12/01,14:33:00,59.25,59.26,59.25,59.26,22794
2016/12/01,14:34:00,59.26,59.30,59.25,59.30,52724
2016/12/01,14:35:00,59.30,59.33,59.29,59.32,72048
2016/12/01,14:36:00,59.33,59.33,59.32,59.33,44729
2016/12/01,14:37:00,59.33,59.33,59.29,59.30,44419
2016/12/01,14:38:00,59.29,59.32,59.28,59.30,63621
2016/12/01,14:39:00,59.29,59.30,59.27,59.30,24677
2016/12/01,14:40:00,59.30,59.30,59.29,59.30,18136
2016/12/01,14:41:00,59.30,59.33,59.29,59.32,64888
2016/12/01,14:42:00,59.32,59.34,59.32,59.33,23668
2016/12/01,14:43:00,59.32,59.34,59.31,59.33,32060
2016/12/01,14:44:00,59.33,59.36,59.33,59.34,51981
2016/12/01,14:45:00,59.34,59.36,59.32,59.36,27145
2016/12/01,14:46:00,59.36,59.36,59.35,59.35,13893
2016/12/01,14:47:00,59.36,59.36,59.30,59.31,66821
2016/12/01,14:48:00,59.31,59.32,59.27,59.28,29558
2016/12/01,14:49:00,59.28,59.28,59.25,59.26,46282
2016/12/01,14:50:00,59.25,59.26,59.25,59.26,14226
2016/12/01,14:51:00,59.26,59.32,59.26,59.32,38032
2016/12/01,14:52:00,59.32,59.33,59.27,59.28,36818
2016/12/01,14:53:00,59.28,59.31,59.26,59.30,23924
2016/12/01,14:54:00,59.30,59.33,59.29,59.30,25773
2016/12/01,14:55:00,59.30,59.33,59.29,59.31,40515
2016/12/01,14:56:00,59.31,59.32,59.30,59.30,69061
2016/12/01,14:57:00,59.31,59.31,59.27,59.27,27254
2016/12/01,14:58:00,59.26,59.30,59.26,59.29,53500
2016/12/01,14:59:00,59.29,59.30,59.25,59.27,50578
2016/12/01,15:00:00,59.26,59.27,59.25,59.26,16367
2016/12/01,15:01:00,59.25,59.26,59.23,59.23,37531
2016/12/01,15:02:00,59.24,59.28,59.24,59.25,63699
2016/12/01,15:03:00,59.25,59.26,59.23,59.25,21810
2016/12/01,15:04:00,59.25,59.25,59.22,59.24,28338
2016/12/01,15:05:00,59.23,59.26,59.22,59.24,25556
2016/12/01,15:06:00,59.24,59.24,59.19,59.21,74847
2016/12/01,15:07:00,59.21,59.22,59.18,59.18,37546
2016/12/01,15:08:00,59.18,59.21,59.18,59.19,76015
2016/12/01,15:09:00,59.20,59.20,59.16,59.18,43073
2016/12/01,15:10:00,59.19,59.20,59.17,59.18,53649
2016/12/01,15:11:00,59.19,59.20,59.17,59.19,54927
2016/12/01,15:12:00,59.18,59.22,59.18,59.21,60788
2016/12/01,15:13:00,59.21,59.22,59.17,59.17,25670
2016/12/01,15:14:00,59.17,59.18,59.16,59.17,29153
2016/12/01,15:15:00,59.17,59.19,59.16,59.18,34433
2016/12/01,15:16:00,59.18,59.20,59.16,59.17,46550
2016/12/01,15:17:00,59.17,59.19,59.16,59.16,37215
2016/12/01,15:18:00,59.16,59.19,59.14,59.14,53407
2016/12/01,15:19:00,59.14,59.16,59.13,59.14,48049
2016/12/01,15:20:00,59.14,59.14,59.11,59.13,30096
2016/12/01,15:21:00,59.13,59.15,59.11,59.11,52893
2016/12/01,15:22:00,59.11,59.12,59.10,59.10,61775
2016/12/01,15:23:00,59.10,59.12,59.10,59.10,40693
2016/12/01,15:24:00,59.11,59.12,59.09,59.10,63589
2016/12/01,15:25:00,59.10,59.10,59.05,59.05,49239
2016/12/01,15:26:00,59.05,59.06,59.03,59.06,60012
2016/12/01,15:27:00,59.06,59.08,59.05,59.06,78127
2016/12/01,15:28:00,59.06,59.07,59.01,59.03,80036
2016/12/01,15:29:00,59.03,59.06,59.03,59.06,30519
2016/12/01,15:30:00,59.06,59.06,59.03,59.04,67089
2016/12/01,15:31:00,59.04,59.06,59.02,59.03,113083
2016/12/01,15:32:00,59.03,59.04,59.02,59.04,53542
2016/12/01,15:33:00,59.04,59.06,59.03,59.06,63549
2016/12/01,15:34:00,59.06,59.07,59.04,59.06,57757
2016/12/01,15:35:00,59.06,59.07,59.03,59.04,98408
2016/12/01,15:36:00,59.03,59.07,59.03,59.05,92414
2016/12/01,15:37:00,59.05,59.06,59.03,59.04,52608
2016/12/01,15:38:00,59.04,59.06,59.02,59.06,55363
2016/12/01,15:39:00,59.06,59.07,59.05,59.07,113429
2016/12/01,15:40:00,59.07,59.09,59.06,59.08,127595
2016/12/01,15:41:00,59.08,59.09,59.03,59.06,135910
2016/12/01,15:42:00,59.06,59.09,59.03,59.08,71661
2016/12/01,15:43:00,59.08,59.08,59.04,59.05,56758
2016/12/01,15:44:00,59.05,59.09,59.04,59.09,58135
2016/12/01,15:45:00,59.09,59.10,59.08,59.10,55249
2016/12/01,15:46:00,59.10,59.10,59.04,59.06,86278
2016/12/01,15:47:00,59.06,59.08,59.05,59.05,125315
2016/12/01,15:48:00,59.06,59.06,59.01,59.01,152537
2016/12/01,15:49:00,59.01,59.02,58.99,59.01,132873
2016/12/01,15:50:00,59.01,59.03,58.99,59.01,142454
2016/12/01,15:51:00,59.01,59.08,59.01,59.06,121669
2016/12/01,15:52:00,59.06,59.13,59.06,59.13,131079
2016/12/01,15:53:00,59.12,59.15,59.12,59.14,94241
2016/12/01,15:54:00,59.13,59.16,59.13,59.14,82129
2016/12/01,15:55:00,59.14,59.15,59.13,59.15,86885
2016/12/01,15:56:00,59.15,59.21,59.13,59.19,247328
2016/12/01,15:57:00,59.19,59.20,59.18,59.18,94526
2016/12/01,15:58:00,59.18,59.23,59.18,59.19,176394
2016/12/01,15:59:00,59.20,59.22,59.17,59.18,256387
2016/12/01,16:00:00,59.18,59.21,59.17,59.21,256292
2016/12/02,09:31:00,59.08,59.20,58.89,58.93,208836
2016/12/02,09:32:00,58.93,58.97,58.84,58.91,116807
2016/12/02,09:33:00,58.91,58.99,58.89,58.92,59206
2016/12/02,09:34:00,58.91,58.97,58.86,58.96,64772
2016/12/02,09:35:00,58.96,59.05,58.96,59.05,109943
2016/12/02,09:36:00,59.05,59.06,58.99,59.01,128278
2016/12/02,09:37:00,59.01,59.17,59.00,59.15,55295
2016/12/02,09:38:00,59.15,59.40,59.15,59.39,70126
2016/12/02,09:39:00,59.39,59.41,59.37,59.39,102037
2016/12/02,09:40:00,59.38,59.43,59.37,59.40,109988
2016/12/02,09:41:00,59.40,59.47,59.39,59.44,142040
2016/12/02,09:42:00,59.44,59.44,59.27,59.28,117247
2016/12/02,09:43:00,59.28,59.31,59.20,59.23,97050
2016/12/02,09:44:00,59.24,59.27,59.24,59.27,71793
2016/12/02,09:45:00,59.27,59.30,59.14,59.17,84437
2016/12/02,09:46:00,59.18,59.20,59.12,59.16,74650
2016/12/02,09:47:00,59.15,59.19,59.10,59.12,67245
2016/12/02,09:48:00,59.12,59.12,59.02,59.04,44981
2016/12/02,09:49:00,59.03,59.04,58.98,58.98,54783
2016/12/02,09:50:00,58.98,59.00,58.95,58.97,50472
2016/12/02,09:51:00,58.97,59.00,58.97,58.99,68161
2016/12/02,09:52:00,58.99,59.00,58.95,58.95,93631
2016/12/02,09:53:00,58.95,58.99,58.91,58.99,86372
2016/12/02,09:54:00,58.99,59.10,58.98,59.09,65788
2016/12/02,09:55:00,59.10,59.12,59.01,59.02,76342
2016/12/02,09:56:00,59.03,59.07,59.01,59.04,91743
2016/12/02,09:57:00,59.05,59.06,59.01,59.06,67050
2016/12/02,09:58:00,59.06,59.11,59.06,59.10,48094
2016/12/02,09:59:00,59.10,59.12,59.09,59.10,44765
2016/12/02,10:00:00,59.10,59.10,59.06,59.07,44498
2016/12/02,10:01:00,59.07,59.15,59.07,59.09,113322
2016/12/02,10:02:00,59.10,59.16,59.09,59.13,38207
2016/12/02,10:03:00,59.12,59.16,59.09,59.11,76001
2016/12/02,10:04:00,59.11,59.15,59.10,59.14,33782
2016/12/02,10:05:00,59.14,59.16,59.09,59.15,64532
2016/12/02,10:06:00,59.15,59.16,59.12,59.16,59533
2016/12/02,10:07:00,59.16,59.18,59.14,59.15,83961
2016/12/02,10:08:00,59.15,59.19,59.14,59.16,46767
2016/12/02,10:09:00,59.16,59.17,59.12,59.14,78139
2016/12/02,10:10:00,59.13,59.20,59.13,59.15,55346
2016/12/02,10:11:00,59.14,59.14,58.97,58.98,87089
2016/12/02,10:12:00,58.98,58.98,58.91,58.92,77151
2016/12/02,10:13:00,58.92,58.93,58.87,58.89,67324
2016/12/02,10:14:00,58.89,58.93,58.85,58.86,91682
2016/12/02,10:15:00,58.86,58.89,58.84,58.85,80871
2016/12/02,10:16:00,58.85,58.91,58.85,58.90,32741
2016/12/02,10:17:00,58.90,58.91,58.81,58.83,109476
2016/12/02,10:18:00,58.82,58.90,58.80,58.90,35448
2016/12/02,10:19:00,58.90,58.96,58.87,58.96,95097
2016/12/02,10:20:00,58.96,59.00,58.95,59.00,44026
2016/12/02,10:21:00,59.00,59.04,59.00,59.02,85719
2016/12/02,10:22:00,59.00,59.05,58.98,58.98,55185
2016/12/02,10:23:00,58.98,59.00,58.94,58.97,48892
2016/12/02,10:24:00,58.96,58.98,58.92,58.95,81274
2016/12/02,10:25:00,58.95,58.99,58.93,58.99,26102
2016/12/02,10:26:00,58.99,59.06,58.97,59.04,88554
2016/12/02,10:27:00,59.03,59.03,59.01,59.03,35266
2016/12/02,10:28:00,59.03,59.13,59.03,59.12,86300
2016/12/02,10:29:00,59.11,59.11,59.07,59.08,46682
2016/12/02,10:30:00,59.08,59.10,59.03,59.04,53062
2016/12/02,10:31:00,59.04,59.08,59.03,59.07,27745
2016/12/02,10:32:00,59.07,59.10,59.04,59.06,114576
2016/12/02,10:33:00,59.06,59.09,59.02,59.02,102498
2016/12/02,10:34:00,59.03,59.09,59.00,59.07,91500
2016/12/02,10:35:00,59.07,59.07,59.05,59.06,45264
2016/12/02,10:36:00,59.06,59.06,59.01,59.03,91807
2016/12/02,10:37:00,59.03,59.08,59.03,59.08,67199
2016/12/02,10:38:00,59.08,59.09,59.06,59.09,122655
2016/12/02,10:39:00,59.08,59.11,59.07,59.11,43138
2016/12/02,10:40:00,59.11,59.18,59.11,59.17,38418
2016/12/02,10:41:00,59.17,59.19,59.16,59.17,20131
2016/12/02,10:42:00,59.17,59.22,59.16,59.22,33955
2016/12/02,10:43:00,59.22,59.26,59.21,59.25,46991
2016/12/02,10:44:00,59.26,59.27,59.23,59.26,31149
2016/12/02,10:45:00,59.26,59.26,59.21,59.25,55907
2016/12/02,10:46:00,59.26,59.35,59.26,59.32,47225
2016/12/02,10:47:00,59.33,59.34,59.31,59.34,25364
2016/12/02,10:48:00,59.34,59.34,59.31,59.31,53295
2016/12/02,10:49:00,59.31,59.31,59.22,59.23,30191
2016/12/02,10:50:00,59.23,59.25,59.21,59.23,50723
2016/12/02,10:51:00,59.24,59.27,59.23,59.24,35221
2016/12/02,10:52:00,59.23,59.24,59.20,59.22,44036
2016/12/02,10:53:00,59.22,59.23,59.21,59.21,21701
2016/12/02,10:54:00,59.21,59.22,59.18,59.22,28252
2016/12/02,10:55:00,59.21,59.21,59.17,59.18,33056
2016/12/02,10:56:00,59.18,59.19,59.16,59.16,24496
2016/12/02,10:57:00,59.16,59.17,59.15,59.17,20969
2016/12/02,10:58:00,59.17,59.25,59.16,59.24,50566
2016/12/02,10:59:00,59.24,59.24,59.19,59.19,37163
2016/12/02,11:00:00,59.20,59.20,59.17,59.19,84948
2016/12/02,11:01:00,59.19,59.20,59.16,59.18,79528
2016/12/02,11:02:00,59.18,59.19,59.15,59.17,74546
2016/12/02,11:03:00,59.17,59.21,59.16,59.16,69673
2016/12/02,11:04:00,59.16,59.17,59.13,59.14,50092
2016/12/02,11:05:00,59.13,59.13,59.07,59.07,86247
2016/12/02,11:06:00,59.07,59.14,59.07,59.12,105237
2016/12/02,11:07:00,59.11,59.18,59.11,59.17,119600
2016/12/02,11:08:00,59.17,59.19,59.15,59.19,15960
2016/12/02,11:09:00,59.19,59.24,59.19,59.23,32465
2016/12/02,11:10:00,59.24,59.26,59.22,59.24,56930
2016/12/02,11:11:00,59.24,59.26,59.19,59.21,35731
2016/12/02,11:12:00,59.21,59.22,59.19,59.19,68042
2016/12/02,11:13:00,59.20,59.23,59.19,59.19,37618
2016/12/02,11:14:00,59.19,59.24,59.19,59.23,14942
2016/12/02,11:15:00,59.23,59.24,59.22,59.24,18904
2016/12/02,11:16:00,59.23,59.24,59.22,59.23,20944
2016/12/02,11:17:00,59.22,59.23,59.21,59.22,33031
2016/12/02,11:18:00,59.23,59.23,59.21,59.23,36046
2016/12/02,11:19:00,59.23,59.32,59.23,59.31,67457
2016/12/02,11:20:00,59.31,59.33,59.31,59.32,54774
2016/12/02,11:21:00,59.32,59.36,59.32,59.33,35425
2016/12/02,11:22:00,59.33,59.38,59.33,59.35,48391
2016/12/02,11:23:00,59.34,59.34,59.30,59.30,58256
2016/12/02,11:24:00,59.30,59.31,59.27,59.30,47071
2016/12/02,11:25:00,59.30,59.30,59.26,59.28,51354
2016/12/02,11:26:00,59.29,59.30,59.27,59.27,50198
2016/12/02,11:27:00,59.27,59.32,59.27,59.30,116903
2016/12/02,11:28:00,59.29,59.32,59.28,59.31,129169
2016/12/02,11:29:00,59.29,59.36,59.29,59.36,45663
2016/12/02,11:30:00,59.36,59.36,59.28,59.29,119573
2016/12/02,11:31:00,59.29,59.30,59.28,59.30,22972
2016/12/02,11:32:00,59.30,59.30,59.27,59.28,42644
2016/12/02,11:33:00,59.28,59.28,59.24,59.25,52348
2016/12/02,11:34:00,59.25,59.25,59.21,59.23,70370
2016/12/02,11:35:00,59.23,59.24,59.20,59.21,160314
2016/12/02,11:36:00,59.21,59.23,59.20,59.23,98644
2016/12/02,11:37:00,59.23,59.23,59.20,59.22,33706
2016/12/02,11:38:00,59.21,59.22,59.18,59.18,74610
2016/12/02,11:39:00,59.19,59.20,59.16,59.17,49769
2016/12/02,11:40:00,59.17,59.19,59.15,59.19,70188
2016/12/02,11:41:00,59.19,59.20,59.18,59.18,30490
2016/12/02,11:42:00,59.19,59.21,59.17,59.18,56706
2016/12/02,11:43:00,59.19,59.19,59.17,59.18,51498
2016/12/02,11:44:00,59.18,59.18,59.14,59.17,50640
2016/12/02,11:45:00,59.17,59.18,59.15,59.16,48849
2016/12/02,11:46:00,59.16,59.16,59.12,59.14,51425
2016/12/02,11:47:00,59.14,59.14,59.12,59.13,72236
2016/12/02,11:48:00,59.14,59.14,59.11,59.12,99375
2016/12/02,11:49:00,59.12,59.12,59.10,59.12,75065
2016/12/02,11:50:00,59.11,59.13,59.11,59.11,47586
2016/12/02,11:51:00,59.11,59.12,59.08,59.09,47043
2016/12/02,11:52:00,59.09,59.10,59.07,59.08,57147
2016/12/02,11:53:00,59.08,59.09,59.06,59.07,21888
2016/12/02,11:54:00,59.07,59.09,59.06,59.06,20348
2016/12/02,11:55:00,59.07,59.12,59.06,59.12,65046
2016/12/02,11:56:00,59.12,59.17,59.12,59.16,23113
2016/12/02,11:57:00,59.16,59.19,59.15,59.19,13480
2016/12/02,11:58:00,59.18,59.19,59.17,59.17,17619
2016/12/02,11:59:00,59.18,59.18,59.17,59.17,9116
2016/12/02,12:00:00,59.18,59.18,59.11,59.12,23036
2016/12/02,12:01:00,59.12,59.15,59.11,59.15,26757
2016/12/02,12:02:00,59.15,59.20,59.15,59.19,18571
2016/12/02,12:03:00,59.20,59.21,59.17,59.17,22858
2016/12/02,12:04:00,59.18,59.20,59.14,59.15,44846
2016/12/02,12:05:00,59.15,59.15,59.13,59.14,19977
2016/12/02,12:06:00,59.14,59.14,59.12,59.13,15352
2016/12/02,12:07:00,59.14,59.17,59.13,59.16,21516
2016/12/02,12:08:00,59.17,59.18,59.15,59.15,28929
2016/12/02,12:09:00,59.16,59.16,59.11,59.11,50600
2016/12/02,12:10:00,59.11,59.11,59.10,59.10,60216
2016/12/02,12:11:00,59.11,59.11,59.10,59.10,9090
2016/12/02,12:12:00,59.10,59.11,59.06,59.08,65984
2016/12/02,12:13:00,59.09,59.11,59.07,59.07,89759
2016/12/02,12:14:00,59.07,59.10,59.07,59.09,53994
2016/12/02,12:15:00,59.10,59.12,59.10,59.11,117843
2016/12/02,12:16:00,59.10,59.12,59.10,59.11,74436
2016/12/02,12:17:00,59.11,59.11,59.09,59.09,20592
2016/12/02,12:18:00,59.09,59.10,59.08,59.10,21739
2016/12/02,12:19:00,59.10,59.11,59.10,59.10,77327
2016/12/02,12:20:00,59.10,59.13,59.07,59.13,37169
2016/12/02,12:21:00,59.13,59.16,59.13,59.15,18971
2016/12/02,12:22:00,59.15,59.15,59.14,59.15,47654
2016/12/02,12:23:00,59.15,59.16,59.13,59.14,16153
2016/12/02,12:24:00,59.13,59.15,59.13,59.13,22571
2016/12/02,12:25:00,59.13,59.15,59.12,59.15,28388
2016/12/02,12:26:00,59.15,59.17,59.15,59.17,58983
2016/12/02,12:27:00,59.17,59.20,59.16,59.18,42065
2016/12/02,12:28:00,59.18,59.19,59.18,59.18,17229
2016/12/02,12:29:00,59.18,59.20,59.18,59.18,18731
2016/12/02,12:30:00,59.18,59.20,59.17,59.19,27195
2016/12/02,12:31:00,59.19,59.19,59.16,59.16,39284
2016/12/02,12:32:00,59.16,59.16,59.13,59.14,15960
2016/12/02,12:33:00,59.14,59.14,59.12,59.12,24086
2016/12/02,12:34:00,59.13,59.13,59.10,59.11,69112
2016/12/02,12:35:00,59.11,59.17,59.10,59.17,32989
2016/12/02,12:36:00,59.17,59.19,59.15,59.15,22101
2016/12/02,12:37:00,59.14,59.16,59.13,59.14,16859
2016/12/02,12:38:00,59.14,59.15,59.09,59.11,29385
2016/12/02,12:39:00,59.11,59.13,59.10,59.12,19069
2016/12/02,12:40:00,59.12,59.12,59.12,59.12,14517
2016/12/02,12:41:00,59.12,59.15,59.12,59.15,66627
2016/12/02,12:42:00,59.15,59.20,59.14,59.19,15889
2016/12/02,12:43:00,59.19,59.20,59.17,59.19,46508
2016/12/02,12:44:00,59.19,59.20,59.16,59.20,18171
2016/12/02,12:45:00,59.20,59.22,59.19,59.21,19142
2016/12/02,12:46:00,59.21,59.24,59.21,59.23,36740
2016/12/02,12:47:00,59.22,59.24,59.22,59.24,24638
2016/12/02,12:48:00,59.24,59.24,59.23,59.24,7193
2016/12/02,12:49:00,59.24,59.24,59.21,59.23,23223
2016/12/02,12:50:00,59.23,59.24,59.22,59.23,10930
2016/12/02,12:51:00,59.23,59.25,59.23,59.25,23165
2016/12/02,12:52:00,59.25,59.27,59.25,59.26,11436
2016/12/02,12:53:00,59.26,59.30,59.26,59.29,35854
2016/12/02,12:54:00,59.28,59.29,59.28,59.29,17094
2016/12/02,12:55:00,59.29,59.29,59.26,59.28,44433
2016/12/02,12:56:00,59.28,59.34,59.27,59.30,69566
2016/12/02,12:57:00,59.30,59.31,59.27,59.28,159380
2016/12/02,12:58:00,59.28,59.28,59.25,59.27,34174
2016/12/02,12:59:00,59.27,59.30,59.26,59.28,94789
2016/12/02,13:00:00,59.28,59.30,59.28,59.28,32922
2016/12/02,13:01:00,59.29,59.29,59.26,59.27,94326
2016/12/02,13:02:00,59.26,59.30,59.26,59.27,67014
2016/12/02,13:03:00,59.27,59.29,59.26,59.27,35180
2016/12/02,13:04:00,59.26,59.26,59.25,59.26,47791
2016/12/02,13:05:00,59.26,59.27,59.24,59.25,25377
2016/12/02,13:06:00,59.25,59.26,59.24,59.26,120958
2016/12/02,13:07:00,59.26,59.26,59.17,59.17,65196
2016/12/02,13:08:00,59.17,59.21,59.15,59.21,22776
2016/12/02,13:09:00,59.21,59.22,59.17,59.19,24524
2016/12/02,13:10:00,59.20,59.24,59.19,59.22,42857
2016/12/02,13:11:00,59.22,59.25,59.22,59.24,45428
2016/12/02,13:12:00,59.25,59.25,59.23,59.25,13200
2016/12/02,13:13:00,59.25,59.25,59.18,59.18,48584
2016/12/02,13:14:00,59.18,59.21,59.14,59.14,72249
2016/12/02,13:15:00,59.14,59.15,59.12,59.12,57522
2016/12/02,13:16:00,59.13,59.14,59.12,59.12,14123
2016/12/02,13:17:00,59.12,59.15,59.12,59.14,18549
2016/12/02,13:18:00,59.14,59.17,59.14,59.16,30356
2016/12/02,13:19:00,59.16,59.16,59.14,59.16,22903
2016/12/02,13:20:00,59.16,59.20,59.15,59.18,58035
2016/12/02,13:21:00,59.18,59.18,59.15,59.16,34771
2016/12/02,13:22:00,59.16,59.17,59.15,59.16,32295
2016/12/02,13:23:00,59.16,59.16,59.13,59.15,38804
2016/12/02,13:24:00,59.15,59.18,59.15,59.18,28415
2016/12/02,13:25:00,59.18,59.19,59.16,59.17,32832
2016/12/02,13:26:00,59.17,59.24,59.17,59.24,28917
2016/12/02,13:27:00,59.24,59.26,59.21,59.21,147406
2016/12/02,13:28:00,59.22,59.23,59.21,59.21,29282
2016/12/02,13:29:00,59.22,59.24,59.20,59.23,51093
2016/12/02,13:30:00,59.23,59.24,59.20,59.21,26115
2016/12/02,13:31:00,59.21,59.24,59.21,59.22,65135
2016/12/02,13:32:00,59.22,59.22,59.20,59.20,17496
2016/12/02,13:33:00,59.20,59.23,59.18,59.23,70687
2016/12/02,13:34:00,59.22,59.25,59.22,59.24,32498
2016/12/02,13:35:00,59.24,59.26,59.24,59.25,52021
2016/12/02,13:36:00,59.24,59.25,59.23,59.23,36937
2016/12/02,13:37:00,59.23,59.25,59.21,59.24,119138
2016/12/02,13:38:00,59.24,59.27,59.24,59.25,27914
2016/12/02,13:39:00,59.25,59.28,59.24,59.27,14349
2016/12/02,13:40:00,59.27,59.29,59.27,59.29,11355
2016/12/02,13:41:00,59.29,59.30,59.28,59.29,24950
2016/12/02,13:42:00,59.29,59.30,59.28,59.30,42279
2016/12/02,13:43:00,59.30,59.30,59.28,59.28,30538
2016/12/02,13:44:00,59.28,59.31,59.27,59.30,31235
2016/12/02,13:45:00,59.30,59.32,59.30,59.32,39438
2016/12/02,13:46:00,59.32,59.32,59.29,59.30,35050
2016/12/02,13:47:00,59.30,59.32,59.30,59.31,35416
2016/12/02,13:48:00,59.31,59.34,59.30,59.32,90860
2016/12/02,13:49:00,59.32,59.33,59.30,59.30,22509
2016/12/02,13:50:00,59.30,59.31,59.30,59.30,10799
2016/12/02,13:51:00,59.30,59.34,59.30,59.34,19977
2016/12/02,13:52:00,59.34,59.37,59.34,59.36,21336
2016/12/02,13:53:00,59.36,59.36,59.29,59.29,50696
2016/12/02,13:54:00,59.29,59.30,59.27,59.29,21017
2016/12/02,13:55:00,59.30,59.32,59.29,59.31,14536
2016/12/02,13:56:00,59.31,59.33,59.31,59.33,25468
2016/12/02,13:57:00,59.33,59.33,59.32,59.33,10259
2016/12/02,13:58:00,59.33,59.33,59.29,59.30,29391
2016/12/02,13:59:00,59.30,59.30,59.27,59.28,26588
2016/12/02,14:00:00,59.28,59.29,59.26,59.27,23732
2016/12/02,14:01:00,59.27,59.29,59.26,59.26,59338
2016/12/02,14:02:00,59.27,59.27,59.24,59.25,35272
2016/12/02,14:03:00,59.25,59.27,59.24,59.25,18723
2016/12/02,14:04:00,59.25,59.28,59.25,59.28,14625
2016/12/02,14:05:00,59.28,59.30,59.26,59.27,25123
2016/12/02,14:06:00,59.27,59.27,59.26,59.26,6754
2016/12/02,14:07:00,59.26,59.27,59.25,59.25,39831
2016/12/02,14:08:00,59.25,59.26,59.25,59.25,25597
2016/12/02,14:09:00,59.25,59.27,59.24,59.24,28068
2016/12/02,14:10:00,59.25,59.25,59.24,59.25,11947
2016/12/02,14:11:00,59.24,59.25,59.23,59.25,42849
2016/12/02,14:12:00,59.25,59.28,59.25,59.27,36025
2016/12/02,14:13:00,59.27,59.27,59.25,59.25,21108
2016/12/02,14:14:00,59.25,59.29,59.25,59.29,17734
2016/12/02,14:15:00,59.30,59.31,59.28,59.29,22557
2016/12/02,14:16:00,59.29,59.30,59.28,59.30,17260
2016/12/02,14:17:00,59.30,59.33,59.30,59.33,19257
2016/12/02,14:18:00,59.33,59.33,59.30,59.32,81762
2016/12/02,14:19:00,59.32,59.32,59.29,59.29,21265
2016/12/02,14:20:00,59.29,59.29,59.26,59.27,24210
2016/12/02,14:21:00,59.27,59.28,59.21,59.21,26543
2016/12/02,14:22:00,59.21,59.22,59.19,59.21,149504
2016/12/02,14:23:00,59.20,59.21,59.20,59.21,12366
2016/12/02,14:24:00,59.21,59.21,59.20,59.20,13829
2016/12/02,14:25:00,59.20,59.25,59.20,59.23,32119
2016/12/02,14:26:00,59.23,59.24,59.20,59.20,24374
2016/12/02,14:27:00,59.20,59.25,59.20,59.25,24166
2016/12/02,14:28:00,59.24,59.25,59.24,59.25,10837
2016/12/02,14:29:00,59.25,59.27,59.24,59.26,29337
2016/12/02,14:30:00,59.27,59.29,59.26,59.28,18676
2016/12/02,14:31:00,59.27,59.27,59.26,59.26,13220
2016/12/02,14:32:00,59.27,59.28,59.26,59.26,20697
2016/12/02,14:33:00,59.26,59.26,59.24,59.25,9081
2016/12/02,14:34:00,59.25,59.28,59.25,59.28,56676
2016/12/02,14:35:00,59.28,59.30,59.27,59.29,18213
2016/12/02,14:36:00,59.30,59.31,59.29,59.30,22275
2016/12/02,14:37:00,59.30,59.30,59.29,59.29,8280
2016/12/02,14:38:00,59.30,59.31,59.29,59.30,42870
2016/12/02,14:39:00,59.30,59.31,59.29,59.29,31239
2016/12/02,14:40:00,59.30,59.30,59.29,59.30,9911
2016/12/02,14:41:00,59.29,59.30,59.28,59.28,34235
2016/12/02,14:42:00,59.29,59.29,59.26,59.27,41124
2016/12/02,14:43:00,59.27,59.30,59.26,59.29,43333
2016/12/02,14:44:00,59.29,59.29,59.26,59.27,15910
2016/12/02,14:45:00,59.26,59.31,59.26,59.31,55999
2016/12/02,14:46:00,59.31,59.31,59.29,59.31,91864
2016/12/02,14:47:00,59.31,59.32,59.29,59.29,118050
2016/12/02,14:48:00,59.28,59.31,59.28,59.30,101752
2016/12/02,14:49:00,59.29,59.30,59.29,59.30,103824
2016/12/02,14:50:00,59.30,59.31,59.28,59.28,124878
2016/12/02,14:51:00,59.28,59.28,59.24,59.24,22794
2016/12/02,14:52:00,59.25,59.26,59.24,59.24,10462
2016/12/02,14:53:00,59.24,59.25,59.23,59.24,15569
2016/12/02,14:54:00,59.24,59.24,59.21,59.21,23320
2016/12/02,14:55:00,59.22,59.24,59.20,59.22,43001
2016/12/02,14:56:00,59.22,59.23,59.20,59.22,81588
2016/12/02,14:57:00,59.22,59.22,59.21,59.21,34825
2016/12/02,14:58:00,59.21,59.22,59.21,59.22,14980
2016/12/02,14:59:00,59.22,59.25,59.22,59.24,45378
2016/12/02,15:00:00,59.24,59.25,59.24,59.24,17291
2016/12/02,15:01:00,59.24,59.27,59.23,59.26,37680
2016/12/02,15:02:00,59.25,59.26,59.21,59.23,28365
2016/12/02,15:03:00,59.23,59.25,59.22,59.25,34374
2016/12/02,15:04:00,59.25,59.27,59.25,59.27,35804
2016/12/02,15:05:00,59.27,59.27,59.24,59.24,26206
2016/12/02,15:06:00,59.24,59.26,59.24,59.24,32049
2016/12/02,15:07:00,59.24,59.26,59.24,59.25,70101
2016/12/02,15:08:00,59.25,59.26,59.24,59.25,10422
2016/12/02,15:09:00,59.25,59.25,59.24,59.24,16990
2016/12/02,15:10:00,59.24,59.28,59.24,59.27,49698
2016/12/02,15:11:00,59.26,59.26,59.24,59.24,26180
2016/12/02,15:12:00,59.25,59.25,59.23,59.23,20839
2016/12/02,15:13:00,59.23,59.24,59.22,59.22,24586
2016/12/02,15:14:00,59.23,59.23,59.21,59.21,22077
2016/12/02,15:15:00,59.21,59.22,59.20,59.20,36686
2016/12/02,15:16:00,59.20,59.21,59.19,59.21,27448
2016/12/02,15:17:00,59.20,59.21,59.19,59.20,43107
2016/12/02,15:18:00,59.20,59.21,59.19,59.21,29766
2016/12/02,15:19:00,59.20,59.21,59.20,59.21,30018
2016/12/02,15:20:00,59.21,59.21,59.20,59.21,15486
2016/12/02,15:21:00,59.21,59.29,59.20,59.29,132313
2016/12/02,15:22:00,59.29,59.29,59.27,59.27,32835
2016/12/02,15:23:00,59.27,59.29,59.27,59.29,48047
2016/12/02,15:24:00,59.28,59.29,59.28,59.29,8240
2016/12/02,15:25:00,59.29,59.29,59.27,59.27,34489
2016/12/02,15:26:00,59.28,59.29,59.27,59.28,28742
2016/12/02,15:27:00,59.28,59.29,59.27,59.27,48486
2016/12/02,15:28:00,59.27,59.29,59.27,59.29,38850
2016/12/02,15:29:00,59.29,59.29,59.28,59.28,18301
2016/12/02,15:30:00,59.28,59.32,59.27,59.32,84444
2016/12/02,15:31:00,59.32,59.34,59.29,59.29,107651
2016/12/02,15:32:00,59.30,59.32,59.29,59.31,82900
2016/12/02,15:33:00,59.31,59.34,59.30,59.34,24612
2016/12/02,15:34:00,59.34,59.37,59.34,59.36,51396
2016/12/02,15:35:00,59.36,59.38,59.35,59.37,38170
2016/12/02,15:36:00,59.37,59.38,59.36,59.38,58980
2016/12/02,15:37:00,59.38,59.38,59.34,59.35,35582
2016/12/02,15:38:00,59.35,59.35,59.28,59.29,187019
2016/12/02,15:39:00,59.29,59.29,59.27,59.29,59745
2016/12/02,15:40:00,59.29,59.32,59.28,59.32,37320
2016/12/02,15:41:00,59.32,59.33,59.29,59.30,52536
2016/12/02,15:42:00,59.29,59.32,59.29,59.32,40921
2016/12/02,15:43:00,59.32,59.32,59.29,59.30,82781
2016/12/02,15:44:00,59.30,59.30,59.28,59.28,41520
2016/12/02,15:45:00,59.28,59.29,59.28,59.28,39215
2016/12/02,15:46:00,59.28,59.31,59.28,59.29,99887
2016/12/02,15:47:00,59.29,59.29,59.26,59.27,129213
2016/12/02,15:48:00,59.27,59.29,59.27,59.28,58244
2016/12/02,15:49:00,59.27,59.28,59.23,59.23,75593
2016/12/02,15:50:00,59.23,59.24,59.20,59.22,222225
2016/12/02,15:51:00,59.22,59.24,59.21,59.24,332330
2016/12/02,15:52:00,59.24,59.25,59.22,59.22,61471
2016/12/02,15:53:00,59.23,59.23,59.19,59.19,97116
2016/12/02,15:54:00,59.20,59.23,59.20,59.22,92090
2016/12/02,15:55:00,59.22,59.25,59.21,59.24,101542
2016/12/02,15:56:00,59.24,59.31,59.23,59.29,173428
2016/12/02,15:57:00,59.29,59.29,59.24,59.24,137621
2016/12/02,15:58:00,59.24,59.28,59.24,59.28,161276
2016/12/02,15:59:00,59.27,59.32,59.27,59.30,263699
2016/12/02,16:00:00,59.29,59.30,59.24,59.26,372812
2016/12/05,09:31:00,59.70,59.89,59.60,59.87,665656
2016/12/05,09:32:00,59.88,59.90,59.82,59.83,114000
2016/12/05,09:33:00,59.83,59.86,59.75,59.79,112000
2016/12/05,09:34:00,59.79,59.85,59.71,59.71,147165
2016/12/05,09:35:00,59.71,59.73,59.56,59.63,127715
2016/12/05,09:36:00,59.63,59.77,59.63,59.67,135332
2016/12/05,09:37:00,59.67,59.70,59.59,59.62,112362
2016/12/05,09:38:00,59.62,59.68,59.59,59.65,51642
2016/12/05,09:39:00,59.64,59.70,59.61,59.61,62737
2016/12/05,09:40:00,59.61,59.66,59.59,59.65,62426
2016/12/05,09:41:00,59.65,59.74,59.63,59.73,94414
2016/12/05,09:42:00,59.73,59.78,59.68,59.70,87491
2016/12/05,09:43:00,59.70,59.78,59.70,59.74,46075
2016/12/05,09:44:00,59.74,59.79,59.71,59.74,61090
2016/12/05,09:45:00,59.74,59.80,59.74,59.80,44917
2016/12/05,09:46:00,59.81,59.84,59.79,59.82,52082
2016/12/05,09:47:00,59.82,59.87,59.82,59.87,48286
2016/12/05,09:48:00,59.87,59.91,59.83,59.88,116950
2016/12/05,09:49:00,59.88,59.89,59.79,59.83,64287
2016/12/05,09:50:00,59.82,59.83,59.77,59.80,33988
2016/12/05,09:51:00,59.80,59.87,59.80,59.86,44096
2016/12/05,09:52:00,59.86,59.87,59.81,59.85,52989
2016/12/05,09:53:00,59.85,59.96,59.85,59.95,58317
2016/12/05,09:54:00,59.95,59.98,59.94,59.97,34296
2016/12/05,09:55:00,59.97,60.03,59.95,60.03,122446
2016/12/05,09:56:00,60.03,60.13,60.03,60.08,113694
2016/12/05,09:57:00,60.08,60.11,60.07,60.07,76986
2016/12/05,09:58:00,60.08,60.09,60.02,60.03,74228
2016/12/05,09:59:00,60.03,60.04,60.00,60.02,52699
2016/12/05,10:00:00,60.02,60.02,59.96,59.99,69210
2016/12/05,10:01:00,59.99,60.07,59.99,60.03,119024
2016/12/05,10:02:00,60.03,60.10,60.03,60.08,87619
2016/12/05,10:03:00,60.08,60.18,60.07,60.16,160405
2016/12/05,10:04:00,60.16,60.22,60.15,60.17,112806
2016/12/05,10:05:00,60.17,60.23,60.16,60.18,55062
2016/12/05,10:06:00,60.18,60.19,60.14,60.15,48550
2016/12/05,10:07:00,60.15,60.17,60.12,60.16,64361
2016/12/05,10:08:00,60.16,60.16,60.08,60.10,62068
2016/12/05,10:09:00,60.11,60.16,60.11,60.16,27315
2016/12/05,10:10:00,60.16,60.21,60.12,60.20,99871
2016/12/05,10:11:00,60.19,60.25,60.18,60.25,38408
2016/12/05,10:12:00,60.25,60.25,60.19,60.19,59104
2016/12/05,10:13:00,60.19,60.20,60.17,60.19,58066
2016/12/05,10:14:00,60.19,60.25,60.18,60.23,80053
2016/12/05,10:15:00,60.24,60.27,60.22,60.27,110447
2016/12/05,10:16:00,60.27,60.30,60.26,60.30,91584
2016/12/05,10:17:00,60.30,60.35,60.29,60.35,111794
2016/12/05,10:18:00,60.33,60.34,60.28,60.29,102168
2016/12/05,10:19:00,60.29,60.38,60.29,60.36,95044
2016/12/05,10:20:00,60.36,60.40,60.36,60.39,57499
2016/12/05,10:21:00,60.39,60.39,60.30,60.30,70955
2016/12/05,10:22:00,60.30,60.32,60.27,60.32,68987
2016/12/05,10:23:00,60.32,60.35,60.31,60.34,60113
2016/12/05,10:24:00,60.34,60.36,60.29,60.30,40561
2016/12/05,10:25:00,60.30,60.30,60.26,60.29,59181
2016/12/05,10:26:00,60.29,60.35,60.29,60.34,56296
2016/12/05,10:27:00,60.34,60.39,60.34,60.38,51241
2016/12/05,10:28:00,60.38,60.39,60.34,60.37,38062
2016/12/05,10:29:00,60.37,60.37,60.35,60.35,70833
2016/12/05,10:30:00,60.36,60.40,60.35,60.40,61933
2016/12/05,10:31:00,60.40,60.44,60.40,60.42,51643
2016/12/05,10:32:00,60.42,60.43,60.36,60.41,41409
2016/12/05,10:33:00,60.40,60.42,60.39,60.40,39023
2016/12/05,10:34:00,60.40,60.43,60.36,60.43,102958
2016/12/05,10:35:00,60.42,60.44,60.42,60.44,43358
2016/12/05,10:36:00,60.44,60.45,60.38,60.39,65856
2016/12/05,10:37:00,60.39,60.41,60.37,60.39,51628
2016/12/05,10:38:00,60.39,60.40,60.36,60.38,29109
2016/12/05,10:39:00,60.38,60.40,60.38,60.39,27215
2016/12/05,10:40:00,60.39,60.44,60.39,60.41,68641
2016/12/05,10:41:00,60.41,60.43,60.37,60.37,22484
2016/12/05,10:42:00,60.37,60.39,60.35,60.37,67580
2016/12/05,10:43:00,60.37,60.39,60.36,60.39,31292
2016/12/05,10:44:00,60.39,60.40,60.37,60.38,35152
2016/12/05,10:45:00,60.37,60.41,60.36,60.40,57383
2016/12/05,10:46:00,60.40,60.46,60.39,60.46,89350
2016/12/05,10:47:00,60.46,60.52,60.45,60.48,101868
2016/12/05,10:48:00,60.48,60.48,60.45,60.45,60387
2016/12/05,10:49:00,60.45,60.51,60.45,60.49,43331
2016/12/05,10:50:00,60.50,60.55,60.49,60.54,43326
2016/12/05,10:51:00,60.54,60.57,60.50,60.54,90669
2016/12/05,10:52:00,60.54,60.56,60.52,60.55,27474
2016/12/05,10:53:00,60.55,60.59,60.54,60.55,45302
2016/12/05,10:54:00,60.55,60.55,60.53,60.53,42755
2016/12/05,10:55:00,60.54,60.54,60.52,60.53,47617
2016/12/05,10:56:00,60.53,60.54,60.49,60.49,102021
2016/12/05,10:57:00,60.49,60.54,60.48,60.53,58519
2016/12/05,10:58:00,60.53,60.57,60.53,60.56,28846
2016/12/05,10:59:00,60.56,60.57,60.53,60.57,73139
2016/12/05,11:00:00,60.57,60.57,60.50,60.52,51428
2016/12/05,11:01:00,60.52,60.53,60.46,60.46,60854
2016/12/05,11:02:00,60.46,60.47,60.42,60.42,41572
2016/12/05,11:03:00,60.42,60.46,60.42,60.46,38838
2016/12/05,11:04:00,60.46,60.48,60.45,60.47,22048
2016/12/05,11:05:00,60.47,60.50,60.46,60.49,28539
2016/12/05,11:06:00,60.50,60.54,60.49,60.52,49341
2016/12/05,11:07:00,60.53,60.54,60.52,60.54,34209
2016/12/05,11:08:00,60.53,60.54,60.44,60.46,28896
2016/12/05,11:09:00,60.46,60.46,60.42,60.42,24094
2016/12/05,11:10:00,60.42,60.44,60.41,60.44,43021
2016/12/05,11:11:00,60.45,60.45,60.42,60.42,18250
2016/12/05,11:12:00,60.42,60.43,60.41,60.42,23890
2016/12/05,11:13:00,60.42,60.43,60.38,60.38,47235
2016/12/05,11:14:00,60.38,60.40,60.37,60.39,48628
2016/12/05,11:15:00,60.39,60.45,60.39,60.45,36601
2016/12/05,11:16:00,60.45,60.46,60.41,60.41,57306
2016/12/05,11:17:00,60.41,60.44,60.38,60.43,52269
2016/12/05,11:18:00,60.43,60.44,60.41,60.43,18387
2016/12/05,11:19:00,60.43,60.43,60.40,60.40,28548
2016/12/05,11:20:00,60.40,60.43,60.40,60.41,30323
2016/12/05,11:21:00,60.41,60.45,60.40,60.45,41974
2016/12/05,11:22:00,60.45,60.46,60.44,60.45,49588
2016/12/05,11:23:00,60.44,60.47,60.42,60.46,49555
2016/12/05,11:24:00,60.46,60.50,60.46,60.50,37270
2016/12/05,11:25:00,60.49,60.50,60.44,60.45,44782
2016/12/05,11:26:00,60.45,60.46,60.35,60.36,55876
2016/12/05,11:27:00,60.36,60.37,60.34,60.35,38279
2016/12/05,11:28:00,60.34,60.39,60.34,60.36,38340
2016/12/05,11:29:00,60.37,60.42,60.37,60.40,42651
2016/12/05,11:30:00,60.39,60.42,60.38,60.42,20905
2016/12/05,11:31:00,60.42,60.42,60.37,60.38,25764
2016/12/05,11:32:00,60.38,60.38,60.32,60.34,38407
2016/12/05,11:33:00,60.34,60.38,60.32,60.37,28237
2016/12/05,11:34:00,60.37,60.37,60.34,60.35,62015
2016/12/05,11:35:00,60.36,60.36,60.31,60.32,58559
2016/12/05,11:36:00,60.31,60.32,60.29,60.32,49234
2016/12/05,11:37:00,60.31,60.32,60.29,60.32,126101
2016/12/05,11:38:00,60.31,60.31,60.25,60.26,59252
2016/12/05,11:39:00,60.27,60.33,60.27,60.33,68856
2016/12/05,11:40:00,60.33,60.35,60.32,60.32,68912
2016/12/05,11:41:00,60.33,60.34,60.31,60.34,37015
2016/12/05,11:42:00,60.34,60.34,60.30,60.30,42049
2016/12/05,11:43:00,60.30,60.31,60.25,60.25,33451
2016/12/05,11:44:00,60.25,60.26,60.22,60.26,72295
2016/12/05,11:45:00,60.26,60.38,60.26,60.36,66351
2016/12/05,11:46:00,60.36,60.36,60.27,60.31,66040
2016/12/05,11:47:00,60.31,60.31,60.28,60.28,24600
2016/12/05,11:48:00,60.28,60.28,60.24,60.25,37598
2016/12/05,11:49:00,60.25,60.28,60.25,60.26,28020
2016/12/05,11:50:00,60.26,60.28,60.21,60.21,37318
2016/12/05,11:51:00,60.21,60.26,60.21,60.24,68208
2016/12/05,11:52:00,60.24,60.24,60.23,60.24,13753
2016/12/05,11:53:00,60.23,60.28,60.23,60.28,39758
2016/12/05,11:54:00,60.29,60.30,60.24,60.24,55875
2016/12/05,11:55:00,60.24,60.27,60.24,60.25,41412
2016/12/05,11:56:00,60.26,60.26,60.21,60.21,29848
2016/12/05,11:57:00,60.21,60.24,60.21,60.22,46994
2016/12/05,11:58:00,60.22,60.23,60.20,60.20,38624
2016/12/05,11:59:00,60.19,60.20,60.15,60.20,72817
2016/12/05,12:00:00,60.19,60.21,60.17,60.18,26480
2016/12/05,12:01:00,60.17,60.20,60.15,60.16,47517
2016/12/05,12:02:00,60.16,60.18,60.15,60.17,29525
2016/12/05,12:03:00,60.17,60.19,60.15,60.18,24553
2016/12/05,12:04:00,60.18,60.21,60.17,60.21,39711
2016/12/05,12:05:00,60.21,60.21,60.16,60.17,40602
2016/12/05,12:06:00,60.17,60.19,60.16,60.17,32461
2016/12/05,12:07:00,60.16,60.16,60.10,60.10,63836
2016/12/05,12:08:00,60.11,60.14,60.10,60.14,46705
2016/12/05,12:09:00,60.14,60.14,60.09,60.12,49039
2016/12/05,12:10:00,60.12,60.13,60.11,60.13,37565
2016/12/05,12:11:00,60.13,60.16,60.13,60.16,51732
2016/12/05,12:12:00,60.16,60.21,60.16,60.18,53343
2016/12/05,12:13:00,60.18,60.21,60.16,60.18,26742
2016/12/05,12:14:00,60.18,60.19,60.16,60.16,17814
2016/12/05,12:15:00,60.17,60.18,60.12,60.12,40899
2016/12/05,12:16:00,60.11,60.14,60.11,60.13,31176
2016/12/05,12:17:00,60.12,60.13,60.09,60.11,51607
2016/12/05,12:18:00,60.12,60.14,60.12,60.13,19244
2016/12/05,12:19:00,60.14,60.16,60.12,60.16,17348
2016/12/05,12:20:00,60.16,60.16,60.12,60.13,25660
2016/12/05,12:21:00,60.13,60.15,60.10,60.10,37491
2016/12/05,12:22:00,60.10,60.11,60.01,60.03,116057
2016/12/05,12:23:00,60.03,60.04,60.00,60.02,48088
2016/12/05,12:24:00,60.02,60.02,59.99,60.00,72207
2016/12/05,12:25:00,60.00,60.01,59.93,59.97,88259
2016/12/05,12:26:00,59.97,59.99,59.94,59.96,47512
2016/12/05,12:27:00,59.96,60.00,59.96,60.00,172385
2016/12/05,12:28:00,60.00,60.06,60.00,60.05,43509
2016/12/05,12:29:00,60.05,60.07,60.04,60.07,60958
2016/12/05,12:30:00,60.07,60.08,60.06,60.08,23390
2016/12/05,12:31:00,60.08,60.09,60.05,60.09,56925
2016/12/05,12:32:00,60.09,60.09,60.05,60.09,27746
2016/12/05,12:33:00,60.09,60.10,60.08,60.08,13002
2016/12/05,12:34:00,60.08,60.09,60.06,60.07,25910
2016/12/05,12:35:00,60.07,60.12,60.07,60.12,45785
2016/12/05,12:36:00,60.12,60.13,60.09,60.09,27124
2016/12/05,12:37:00,60.10,60.14,60.10,60.13,48133
2016/12/05,12:38:00,60.12,60.15,60.11,60.13,31259
2016/12/05,12:39:00,60.12,60.14,60.11,60.14,33573
2016/12/05,12:40:00,60.14,60.14,60.12,60.14,18207
2016/12/05,12:41:00,60.14,60.14,60.12,60.13,21298
2016/12/05,12:42:00,60.13,60.14,60.13,60.14,29497
2016/12/05,12:43:00,60.14,60.14,60.10,60.14,67716
2016/12/05,12:44:00,60.14,60.17,60.12,60.13,78650
2016/12/05,12:45:00,60.13,60.13,60.09,60.10,23396
2016/12/05,12:46:00,60.10,60.11,60.10,60.10,47762
2016/12/05,12:47:00,60.10,60.12,60.09,60.10,37989
2016/12/05,12:48:00,60.10,60.15,60.09,60.15,41607
2016/12/05,12:49:00,60.15,60.18,60.14,60.17,35851
2016/12/05,12:50:00,60.17,60.19,60.16,60.17,26081
2016/12/05,12:51:00,60.17,60.21,60.17,60.20,20359
2016/12/05,12:52:00,60.20,60.23,60.20,60.23,18284
2016/12/05,12:53:00,60.23,60.23,60.21,60.22,26307
2016/12/05,12:54:00,60.22,60.22,60.20,60.22,14553
2016/12/05,12:55:00,60.22,60.22,60.15,60.15,20827
2016/12/05,12:56:00,60.16,60.18,60.16,60.18,14460
2016/12/05,12:57:00,60.19,60.19,60.15,60.15,14780
2016/12/05,12:58:00,60.15,60.17,60.14,60.15,40401
2016/12/05,12:59:00,60.15,60.16,60.14,60.16,28728
2016/12/05,13:00:00,60.16,60.19,60.15,60.18,26580
2016/12/05,13:01:00,60.18,60.19,60.17,60.19,20756
2016/12/05,13:02:00,60.20,60.20,60.18,60.19,13877
2016/12/05,13:03:00,60.19,60.19,60.16,60.18,19569
2016/12/05,13:04:00,60.18,60.20,60.16,60.17,32943
2016/12/05,13:05:00,60.17,60.17,60.14,60.17,28883
2016/12/05,13:06:00,60.17,60.18,60.16,60.16,21053
2016/12/05,13:07:00,60.16,60.17,60.15,60.15,32811
2016/12/05,13:08:00,60.15,60.17,60.15,60.17,11229
2016/12/05,13:09:00,60.17,60.18,60.16,60.17,21438
2016/12/05,13:10:00,60.17,60.19,60.16,60.18,15814
2016/12/05,13:11:00,60.18,60.19,60.17,60.18,17892
2016/12/05,13:12:00,60.18,60.19,60.17,60.18,21193
2016/12/05,13:13:00,60.18,60.19,60.16,60.16,12149
2016/12/05,13:14:00,60.16,60.19,60.16,60.18,21317
2016/12/05,13:15:00,60.18,60.18,60.15,60.15,10528
2016/12/05,13:16:00,60.15,60.17,60.15,60.16,16863
2016/12/05,13:17:00,60.16,60.18,60.15,60.18,17814
2016/12/05,13:18:00,60.18,60.18,60.17,60.18,9689
2016/12/05,13:19:00,60.18,60.18,60.14,60.16,48640
2016/12/05,13:20:00,60.16,60.16,60.15,60.16,9540
2016/12/05,13:21:00,60.16,60.17,60.14,60.16,51879
2016/12/05,13:22:00,60.16,60.17,60.15,60.17,35759
2016/12/05,13:23:00,60.17,60.17,60.15,60.15,28402
2016/12/05,13:24:00,60.16,60.16,60.12,60.14,72844
2016/12/05,13:25:00,60.14,60.15,60.13,60.15,17229
2016/12/05,13:26:00,60.15,60.18,60.14,60.16,30112
2016/12/05,13:27:00,60.16,60.16,60.15,60.16,5855
2016/12/05,13:28:00,60.16,60.16,60.09,60.09,46441
2016/12/05,13:29:00,60.10,60.11,60.08,60.11,30383
2016/12/05,13:30:00,60.11,60.11,60.08,60.10,66812
2016/12/05,13:31:00,60.10,60.11,60.09,60.09,17688
2016/12/05,13:32:00,60.09,60.11,60.09,60.11,67521
2016/12/05,13:33:00,60.11,60.16,60.11,60.14,15957
2016/12/05,13:34:00,60.13,60.14,60.12,60.14,13706
2016/12/05,13:35:00,60.14,60.14,60.12,60.12,19460
2016/12/05,13:36:00,60.12,60.15,60.11,60.15,60546
2016/12/05,13:37:00,60.15,60.15,60.11,60.11,33423
2016/12/05,13:38:00,60.11,60.12,60.09,60.10,18495
2016/12/05,13:39:00,60.10,60.12,60.09,60.12,17928
2016/12/05,13:40:00,60.12,60.15,60.12,60.14,33395
2016/12/05,13:41:00,60.14,60.17,60.13,60.13,33406
2016/12/05,13:42:00,60.13,60.15,60.11,60.13,34525
2016/12/05,13:43:00,60.13,60.16,60.13,60.16,14355
2016/12/05,13:44:00,60.16,60.17,60.16,60.17,22010
2016/12/05,13:45:00,60.17,60.17,60.14,60.14,32471
2016/12/05,13:46:00,60.14,60.15,60.14,60.14,13039
2016/12/05,13:47:00,60.14,60.15,60.12,60.15,36467
2016/12/05,13:48:00,60.15,60.16,60.12,60.16,24497
2016/12/05,13:49:00,60.16,60.16,60.14,60.14,13801
2016/12/05,13:50:00,60.14,60.16,60.14,60.15,13029
2016/12/05,13:51:00,60.15,60.15,60.13,60.14,48092
2016/12/05,13:52:00,60.14,60.15,60.12,60.12,100135
2016/12/05,13:53:00,60.12,60.14,60.10,60.11,33316
2016/12/05,13:54:00,60.11,60.12,60.10,60.11,27969
2016/12/05,13:55:00,60.11,60.14,60.11,60.13,43006
2016/12/05,13:56:00,60.12,60.12,60.11,60.11,16314
2016/12/05,13:57:00,60.11,60.13,60.11,60.12,20469
2016/12/05,13:58:00,60.12,60.13,60.09,60.09,28116
2016/12/05,13:59:00,60.09,60.11,60.09,60.11,23606
2016/12/05,14:00:00,60.10,60.13,60.10,60.10,35849
2016/12/05,14:01:00,60.10,60.12,60.08,60.09,39216
2016/12/05,14:02:00,60.08,60.10,60.06,60.07,50009
2016/12/05,14:03:00,60.07,60.10,60.06,60.10,25215
2016/12/05,14:04:00,60.10,60.10,60.05,60.06,22730
2016/12/05,14:05:00,60.06,60.07,60.05,60.06,17852
2016/12/05,14:06:00,60.06,60.07,60.04,60.04,48347
2016/12/05,14:07:00,60.05,60.06,60.04,60.05,28901
2016/12/05,14:08:00,60.04,60.08,60.04,60.08,17641
2016/12/05,14:09:00,60.08,60.10,60.07,60.08,20581
2016/12/05,14:10:00,60.08,60.11,60.08,60.11,48674
2016/12/05,14:11:00,60.10,60.11,60.08,60.08,41624
2016/12/05,14:12:00,60.08,60.10,60.03,60.03,64053
2016/12/05,14:13:00,60.03,60.06,60.03,60.04,35207
2016/12/05,14:14:00,60.04,60.04,60.01,60.01,25726
2016/12/05,14:15:00,60.02,60.05,60.01,60.04,24540
2016/12/05,14:16:00,60.04,60.04,60.00,60.02,42258
2016/12/05,14:17:00,60.02,60.04,60.01,60.04,39465
2016/12/05,14:18:00,60.03,60.06,60.02,60.06,23788
2016/12/05,14:19:00,60.05,60.07,60.02,60.04,38016
2016/12/05,14:20:00,60.03,60.07,60.03,60.06,24451
2016/12/05,14:21:00,60.06,60.07,60.05,60.06,24627
2016/12/05,14:22:00,60.06,60.06,60.00,60.00,39699
2016/12/05,14:23:00,60.01,60.04,60.00,60.04,18275
2016/12/05,14:24:00,60.04,60.07,60.03,60.07,32501
2016/12/05,14:25:00,60.06,60.06,60.03,60.06,55609
2016/12/05,14:26:00,60.06,60.06,60.03,60.04,24545
2016/12/05,14:27:00,60.04,60.09,60.04,60.06,42074
2016/12/05,14:28:00,60.06,60.07,60.03,60.03,53291
2016/12/05,14:29:00,60.04,60.06,60.00,60.06,42764
2016/12/05,14:30:00,60.06,60.09,60.06,60.08,23552
2016/12/05,14:31:00,60.08,60.08,60.06,60.07,30263
2016/12/05,14:32:00,60.07,60.09,60.06,60.09,35032
2016/12/05,14:33:00,60.09,60.11,60.08,60.10,45894
2016/12/05,14:34:00,60.10,60.10,60.05,60.05,32336
2016/12/05,14:35:00,60.05,60.06,60.02,60.06,38420
2016/12/05,14:36:00,60.06,60.06,60.01,60.02,26939
2016/12/05,14:37:00,60.02,60.04,60.00,60.04,32302
2016/12/05,14:38:00,60.04,60.05,60.01,60.01,18509
2016/12/05,14:39:00,60.01,60.05,60.01,60.05,21563
2016/12/05,14:40:00,60.04,60.05,60.03,60.04,29679
2016/12/05,14:41:00,60.04,60.06,60.04,60.06,23324
2016/12/05,14:42:00,60.06,60.06,60.03,60.04,19231
2016/12/05,14:43:00,60.03,60.04,60.01,60.01,18328
2016/12/05,14:44:00,60.01,60.03,60.00,60.03,24554
2016/12/05,14:45:00,60.03,60.05,60.03,60.05,18113
2016/12/05,14:46:00,60.05,60.05,60.01,60.03,31905
2016/12/05,14:47:00,60.03,60.04,60.02,60.04,15847
2016/12/05,14:48:00,60.04,60.04,60.03,60.03,18399
2016/12/05,14:49:00,60.04,60.06,60.03,60.06,14920
2016/12/05,14:50:00,60.06,60.07,60.05,60.06,40792
2016/12/05,14:51:00,60.06,60.07,60.06,60.07,21331
2016/12/05,14:52:00,60.06,60.10,60.06,60.08,71651
2016/12/05,14:53:00,60.08,60.09,60.05,60.05,19762
2016/12/05,14:54:00,60.05,60.08,60.05,60.07,18662
2016/12/05,14:55:00,60.07,60.08,60.02,60.05,40533
2016/12/05,14:56:00,60.05,60.07,60.04,60.07,24762
2016/12/05,14:57:00,60.06,60.09,60.06,60.08,32230
2016/12/05,14:58:00,60.08,60.09,60.07,60.07,18874
2016/12/05,14:59:00,60.07,60.08,60.06,60.08,36563
2016/12/05,15:00:00,60.07,60.08,60.05,60.06,50919
2016/12/05,15:01:00,60.06,60.08,60.06,60.07,43236
2016/12/05,15:02:00,60.07,60.08,60.07,60.07,18150
2016/12/05,15:03:00,60.07,60.08,60.03,60.05,34441
2016/12/05,15:04:00,60.05,60.06,60.04,60.04,22938
2016/12/05,15:05:00,60.04,60.06,60.04,60.06,13315
2016/12/05,15:06:00,60.06,60.06,60.03,60.04,23475
2016/12/05,15:07:00,60.04,60.04,60.01,60.02,40395
2016/12/05,15:08:00,60.02,60.05,60.02,60.05,26866
2016/12/05,15:09:00,60.05,60.06,60.05,60.05,25481
2016/12/05,15:10:00,60.05,60.06,60.04,60.05,30678
2016/12/05,15:11:00,60.05,60.07,60.04,60.07,40962
2016/12/05,15:12:00,60.07,60.08,60.03,60.03,42838
2016/12/05,15:13:00,60.03,60.06,60.03,60.06,20983
2016/12/05,15:14:00,60.06,60.09,60.05,60.07,79978
2016/12/05,15:15:00,60.08,60.09,60.07,60.07,21807
2016/12/05,15:16:00,60.07,60.08,60.04,60.05,68832
2016/12/05,15:17:00,60.05,60.07,60.04,60.07,27026
2016/12/05,15:18:00,60.06,60.07,60.04,60.04,18999
2016/12/05,15:19:00,60.04,60.06,60.03,60.06,37176
2016/12/05,15:20:00,60.06,60.08,60.05,60.06,42023
2016/12/05,15:21:00,60.06,60.07,60.05,60.07,17672
2016/12/05,15:22:00,60.07,60.08,60.05,60.06,25413
2016/12/05,15:23:00,60.06,60.08,60.05,60.07,16436
2016/12/05,15:24:00,60.07,60.10,60.07,60.08,32702
2016/12/05,15:25:00,60.08,60.09,60.08,60.08,11801
2016/12/05,15:26:00,60.08,60.09,60.07,60.07,38571
2016/12/05,15:27:00,60.07,60.07,60.05,60.05,26644
2016/12/05,15:28:00,60.05,60.05,60.03,60.05,39572
2016/12/05,15:29:00,60.04,60.05,60.02,60.04,27240
2016/12/05,15:30:00,60.04,60.08,60.04,60.08,85596
2016/12/05,15:31:00,60.08,60.09,60.07,60.08,33056
2016/12/05,15:32:00,60.08,60.08,60.06,60.07,32061
2016/12/05,15:33:00,60.06,60.07,60.05,60.06,26363
2016/12/05,15:34:00,60.06,60.08,60.06,60.08,65113
2016/12/05,15:35:00,60.08,60.08,60.07,60.08,25630
2016/12/05,15:36:00,60.08,60.09,60.07,60.07,57948
2016/12/05,15:37:00,60.07,60.10,60.07,60.10,47061
2016/12/05,15:38:00,60.10,60.11,60.09,60.11,41198
2016/12/05,15:39:00,60.11,60.13,60.10,60.13,41707
2016/12/05,15:40:00,60.13,60.14,60.11,60.11,72477
2016/12/05,15:41:00,60.11,60.17,60.11,60.17,59495
2016/12/05,15:42:00,60.17,60.19,60.15,60.19,56820
2016/12/05,15:43:00,60.18,60.19,60.17,60.18,54839
2016/12/05,15:44:00,60.18,60.18,60.14,60.16,55420
2016/12/05,15:45:00,60.16,60.18,60.15,60.16,49471
2016/12/05,15:46:00,60.16,60.17,60.14,60.15,61191
2016/12/05,15:47:00,60.15,60.17,60.14,60.17,59543
2016/12/05,15:48:00,60.16,60.18,60.16,60.17,46421
2016/12/05,15:49:00,60.17,60.19,60.15,60.18,48898
2016/12/05,15:50:00,60.19,60.19,60.16,60.16,63438
2016/12/05,15:51:00,60.16,60.18,60.15,60.17,98260
2016/12/05,15:52:00,60.17,60.23,60.17,60.23,179350
2016/12/05,15:53:00,60.23,60.24,60.21,60.21,74280
2016/12/05,15:54:00,60.21,60.22,60.19,60.19,63219
2016/12/05,15:55:00,60.20,60.24,60.19,60.22,125234
2016/12/05,15:56:00,60.22,60.25,60.22,60.25,88288
2016/12/05,15:57:00,60.25,60.25,60.23,60.24,120258
2016/12/05,15:58:00,60.24,60.28,60.23,60.28,205565
2016/12/05,15:59:00,60.27,60.28,60.25,60.26,126512
2016/12/05,16:00:00,60.26,60.26,60.19,60.20,443037
2016/12/06,09:31:00,60.43,60.46,60.02,60.16,151714
2016/12/06,09:32:00,60.16,60.20,60.05,60.11,156200
2016/12/06,09:33:00,60.11,60.21,60.09,60.11,60309
2016/12/06,09:34:00,60.11,60.12,60.01,60.09,35008
2016/12/06,09:35:00,60.09,60.12,59.94,59.95,82746
2016/12/06,09:36:00,59.95,60.02,59.91,59.94,112904
2016/12/06,09:37:00,59.95,59.95,59.80,59.83,146850
2016/12/06,09:38:00,59.84,59.90,59.81,59.88,142426
2016/12/06,09:39:00,59.88,59.89,59.83,59.84,85985
2016/12/06,09:40:00,59.84,59.89,59.84,59.86,90568
2016/12/06,09:41:00,59.86,59.94,59.85,59.93,108230
2016/12/06,09:42:00,59.93,59.97,59.92,59.93,88967
2016/12/06,09:43:00,59.93,59.98,59.93,59.97,59712
2016/12/06,09:44:00,59.97,59.98,59.95,59.98,37690
2016/12/06,09:45:00,59.98,60.05,59.94,59.98,106805
2016/12/06,09:46:00,59.97,60.04,59.97,60.02,69104
2016/12/06,09:47:00,60.02,60.03,59.97,59.98,39999
2016/12/06,09:48:00,59.98,60.05,59.98,60.03,30017
2016/12/06,09:49:00,60.03,60.07,60.00,60.06,43336
2016/12/06,09:50:00,60.06,60.12,60.05,60.12,74627
2016/12/06,09:51:00,60.12,60.18,60.11,60.17,44487
2016/12/06,09:52:00,60.16,60.19,60.15,60.18,31480
2016/12/06,09:53:00,60.18,60.19,60.12,60.19,75896
2016/12/06,09:54:00,60.19,60.21,60.16,60.18,63416
2016/12/06,09:55:00,60.18,60.22,60.16,60.19,49663
2016/12/06,09:56:00,60.19,60.20,60.10,60.11,92312
2016/12/06,09:57:00,60.11,60.17,60.10,60.17,59421
2016/12/06,09:58:00,60.17,60.17,60.11,60.15,56967
2016/12/06,09:59:00,60.15,60.21,60.15,60.19,32307
2016/12/06,10:00:00,60.19,60.22,60.18,60.20,27486
2016/12/06,10:01:00,60.20,60.30,60.19,60.23,103960
2016/12/06,10:02:00,60.23,60.28,60.21,60.26,34112
2016/12/06,10:03:00,60.26,60.35,60.25,60.29,86791
2016/12/06,10:04:00,60.29,60.31,60.27,60.27,30299
2016/12/06,10:05:00,60.26,60.30,60.26,60.28,24333
2016/12/06,10:06:00,60.28,60.31,60.24,60.31,50078
2016/12/06,10:07:00,60.31,60.32,60.27,60.31,51873
2016/12/06,10:08:00,60.32,60.33,60.30,60.33,24810
2016/12/06,10:09:00,60.33,60.34,60.28,60.29,32679
2016/12/06,10:10:00,60.28,60.29,60.22,60.22,38898
2016/12/06,10:11:00,60.22,60.23,60.10,60.10,73788
2016/12/06,10:12:00,60.11,60.11,60.01,60.05,89260
2016/12/06,10:13:00,60.05,60.07,59.97,59.99,52866
2016/12/06,10:14:00,59.99,60.06,59.99,60.05,51364
2016/12/06,10:15:00,60.05,60.06,60.00,60.05,44934
2016/12/06,10:16:00,60.05,60.08,60.02,60.06,57632
2016/12/06,10:17:00,60.06,60.13,60.06,60.10,71099
2016/12/06,10:18:00,60.10,60.10,60.05,60.08,48237
2016/12/06,10:19:00,60.07,60.08,60.03,60.05,52044
2016/12/06,10:20:00,60.05,60.08,60.02,60.03,61420
2016/12/06,10:21:00,60.03,60.09,60.02,60.07,64416
2016/12/06,10:22:00,60.07,60.07,60.03,60.06,52739
2016/12/06,10:23:00,60.06,60.08,60.02,60.05,38151
2016/12/06,10:24:00,60.05,60.07,60.03,60.06,46453
2016/12/06,10:25:00,60.06,60.09,60.05,60.07,32678
2016/12/06,10:26:00,60.07,60.08,60.00,60.02,35193
2016/12/06,10:27:00,60.02,60.06,60.01,60.05,56763
2016/12/06,10:28:00,60.06,60.06,59.99,59.99,41336
2016/12/06,10:29:00,59.99,60.01,59.96,59.96,68795
2016/12/06,10:30:00,59.96,60.00,59.95,59.98,90538
2016/12/06,10:31:00,59.98,60.06,59.98,60.00,85929
2016/12/06,10:32:00,60.00,60.06,60.00,60.06,19834
2016/12/06,10:33:00,60.06,60.11,60.05,60.10,58010
2016/12/06,10:34:00,60.10,60.13,60.07,60.10,47831
2016/12/06,10:35:00,60.10,60.13,60.09,60.12,45854
2016/12/06,10:36:00,60.12,60.15,60.11,60.12,59286
2016/12/06,10:37:00,60.11,60.14,60.08,60.08,51637
2016/12/06,10:38:00,60.09,60.10,60.05,60.10,60880
2016/12/06,10:39:00,60.10,60.11,60.03,60.04,44072
2016/12/06,10:40:00,60.04,60.08,60.04,60.06,45425
2016/12/06,10:41:00,60.06,60.12,60.06,60.12,52987
2016/12/06,10:42:00,60.11,60.15,60.10,60.11,58991
2016/12/06,10:43:00,60.10,60.13,60.10,60.12,19861
2016/12/06,10:44:00,60.12,60.13,60.10,60.10,42278
2016/12/06,10:45:00,60.10,60.12,60.03,60.03,80166
2016/12/06,10:46:00,60.03,60.09,60.03,60.08,38113
2016/12/06,10:47:00,60.08,60.10,60.07,60.08,67966
2016/12/06,10:48:00,60.08,60.10,60.04,60.10,59201
2016/12/06,10:49:00,60.10,60.10,60.07,60.08,41410
2016/12/06,10:50:00,60.08,60.13,60.07,60.11,41266
2016/12/06,10:51:00,60.11,60.12,60.08,60.08,29976
2016/12/06,10:52:00,60.08,60.08,60.05,60.05,37745
2016/12/06,10:53:00,60.05,60.07,60.02,60.07,26490
2016/12/06,10:54:00,60.07,60.10,60.07,60.09,42830
2016/12/06,10:55:00,60.10,60.11,60.08,60.09,21002
2016/12/06,10:56:00,60.09,60.09,60.06,60.06,42327
2016/12/06,10:57:00,60.06,60.08,60.06,60.07,65194
2016/12/06,10:58:00,60.07,60.11,60.07,60.08,42176
2016/12/06,10:59:00,60.08,60.12,60.08,60.09,72256
2016/12/06,11:00:00,60.09,60.13,60.09,60.11,54724
2016/12/06,11:01:00,60.11,60.11,60.07,60.09,30986
2016/12/06,11:02:00,60.09,60.10,60.06,60.06,36687
2016/12/06,11:03:00,60.07,60.12,60.06,60.11,58479
2016/12/06,11:04:00,60.10,60.11,60.05,60.07,68780
2016/12/06,11:05:00,60.07,60.09,60.05,60.05,28661
2016/12/06,11:06:00,60.05,60.06,60.02,60.03,40905
2016/12/06,11:07:00,60.03,60.03,59.99,60.01,52174
2016/12/06,11:08:00,60.00,60.05,59.98,60.03,64490
2016/12/06,11:09:00,60.04,60.06,60.02,60.04,23992
2016/12/06,11:10:00,60.04,60.06,60.03,60.05,41113
2016/12/06,11:11:00,60.05,60.06,60.04,60.05,37440
2016/12/06,11:12:00,60.05,60.05,60.02,60.03,41117
2016/12/06,11:13:00,60.03,60.04,60.00,60.01,25613
2016/12/06,11:14:00,60.01,60.02,59.99,60.01,92610
2016/12/06,11:15:00,60.00,60.02,59.99,60.01,33858
2016/12/06,11:16:00,60.01,60.02,59.99,60.00,22716
2016/12/06,11:17:00,60.00,60.01,59.98,59.98,32509
2016/12/06,11:18:00,59.98,60.02,59.98,60.02,41777
2016/12/06,11:19:00,60.02,60.03,60.00,60.01,68846
2016/12/06,11:20:00,60.01,60.01,59.96,59.98,36986
2016/12/06,11:21:00,59.98,60.01,59.97,60.00,59925
2016/12/06,11:22:00,60.00,60.02,60.00,60.02,64636
2016/12/06,11:23:00,60.01,60.04,60.00,60.03,136143
2016/12/06,11:24:00,60.03,60.05,60.03,60.05,24928
2016/12/06,11:25:00,60.05,60.08,60.05,60.06,68553
2016/12/06,11:26:00,60.06,60.08,60.04,60.06,90258
2016/12/06,11:27:00,60.06,60.08,60.05,60.06,70289
2016/12/06,11:28:00,60.06,60.08,60.04,60.06,64453
2016/12/06,11:29:00,60.06,60.11,60.06,60.09,96988
2016/12/06,11:30:00,60.09,60.10,60.07,60.09,25612
2016/12/06,11:31:00,60.09,60.12,60.05,60.06,45942
2016/12/06,11:32:00,60.07,60.09,60.07,60.07,33128
2016/12/06,11:33:00,60.07,60.08,60.04,60.05,61722
2016/12/06,11:34:00,60.05,60.06,60.03,60.05,26579
2016/12/06,11:35:00,60.05,60.09,60.05,60.06,45855
2016/12/06,11:36:00,60.06,60.06,60.01,60.02,31268
2016/12/06,11:37:00,60.02,60.04,60.00,60.03,16784
2016/12/06,11:38:00,60.02,60.03,59.98,59.98,40031
2016/12/06,11:39:00,59.98,59.99,59.97,59.98,23820
2016/12/06,11:40:00,59.99,60.02,59.97,60.01,28865
2016/12/06,11:41:00,60.01,60.04,60.01,60.03,33595
2016/12/06,11:42:00,60.03,60.04,60.00,60.02,20608
2016/12/06,11:43:00,60.02,60.03,60.00,60.01,18966
2016/12/06,11:44:00,60.01,60.01,60.00,60.00,18559
2016/12/06,11:45:00,60.01,60.01,59.99,60.00,58641
2016/12/06,11:46:00,60.00,60.02,59.98,59.98,32366
2016/12/06,11:47:00,59.99,60.00,59.97,59.98,28764
2016/12/06,11:48:00,59.97,59.99,59.95,59.99,29948
2016/12/06,11:49:00,59.99,60.00,59.97,60.00,34730
2016/12/06,11:50:00,59.99,60.03,59.99,60.01,42283
2016/12/06,11:51:00,60.00,60.02,60.00,60.02,21515
2016/12/06,11:52:00,60.02,60.04,60.01,60.02,29533
2016/12/06,11:53:00,60.02,60.03,60.00,60.03,21362
2016/12/06,11:54:00,60.03,60.05,60.03,60.04,20460
2016/12/06,11:55:00,60.04,60.04,60.03,60.03,11391
2016/12/06,11:56:00,60.03,60.04,60.02,60.04,16214
2016/12/06,11:57:00,60.03,60.09,60.03,60.09,23340
2016/12/06,11:58:00,60.09,60.10,60.07,60.10,38378
2016/12/06,11:59:00,60.10,60.12,60.10,60.11,25371
2016/12/06,12:00:00,60.10,60.12,60.09,60.10,38798
2016/12/06,12:01:00,60.10,60.10,60.07,60.07,30720
2016/12/06,12:02:00,60.07,60.07,60.06,60.07,10119
2016/12/06,12:03:00,60.07,60.07,60.05,60.05,14262
2016/12/06,12:04:00,60.05,60.08,60.04,60.08,132188
2016/12/06,12:05:00,60.07,60.09,60.07,60.07,14007
2016/12/06,12:06:00,60.07,60.09,60.07,60.08,12128
2016/12/06,12:07:00,60.08,60.09,60.07,60.09,12809
2016/12/06,12:08:00,60.09,60.12,60.09,60.10,9212
2016/12/06,12:09:00,60.10,60.11,60.06,60.07,28248
2016/12/06,12:10:00,60.07,60.08,60.04,60.04,30085
2016/12/06,12:11:00,60.04,60.07,60.03,60.06,22770
2016/12/06,12:12:00,60.06,60.07,60.04,60.05,16601
2016/12/06,12:13:00,60.05,60.07,60.03,60.03,21494
2016/12/06,12:14:00,60.03,60.07,60.03,60.07,19814
2016/12/06,12:15:00,60.06,60.06,60.05,60.06,21414
2016/12/06,12:16:00,60.06,60.10,60.05,60.08,66377
2016/12/06,12:17:00,60.08,60.08,60.05,60.05,20412
2016/12/06,12:18:00,60.06,60.06,60.04,60.06,11951
2016/12/06,12:19:00,60.06,60.06,60.04,60.04,9886
2016/12/06,12:20:00,60.04,60.05,60.03,60.04,10171
2016/12/06,12:21:00,60.05,60.06,60.03,60.03,9592
2016/12/06,12:22:00,60.04,60.04,60.02,60.03,26978
2016/12/06,12:23:00,60.03,60.05,60.03,60.03,9509
2016/12/06,12:24:00,60.03,60.07,60.03,60.06,12739
2016/12/06,12:25:00,60.06,60.09,60.05,60.08,14112
2016/12/06,12:26:00,60.08,60.08,60.06,60.08,16317
2016/12/06,12:27:00,60.07,60.10,60.07,60.10,43177
2016/12/06,12:28:00,60.10,60.12,60.09,60.10,46215
2016/12/06,12:29:00,60.11,60.12,60.09,60.09,30097
2016/12/06,12:30:00,60.09,60.09,60.07,60.08,11589
2016/12/06,12:31:00,60.08,60.11,60.07,60.10,13164
2016/12/06,12:32:00,60.11,60.11,60.10,60.11,6792
2016/12/06,12:33:00,60.11,60.12,60.09,60.12,21114
2016/12/06,12:34:00,60.12,60.14,60.12,60.13,17347
2016/12/06,12:35:00,60.13,60.13,60.10,60.10,33347
2016/12/06,12:36:00,60.10,60.13,60.10,60.12,12736
2016/12/06,12:37:00,60.12,60.15,60.12,60.14,32939
2016/12/06,12:38:00,60.15,60.16,60.14,60.16,38152
2016/12/06,12:39:00,60.15,60.17,60.13,60.13,31510
2016/12/06,12:40:00,60.13,60.14,60.09,60.09,13940
2016/12/06,12:41:00,60.09,60.11,60.09,60.10,18371
2016/12/06,12:42:00,60.10,60.11,60.09,60.09,11267
2016/12/06,12:43:00,60.09,60.09,60.07,60.08,15418
2016/12/06,12:44:00,60.08,60.09,60.07,60.08,20717
2016/12/06,12:45:00,60.08,60.10,60.07,60.08,30732
2016/12/06,12:46:00,60.08,60.09,60.07,60.07,8739
2016/12/06,12:47:00,60.07,60.07,60.05,60.05,9745
2016/12/06,12:48:00,60.05,60.06,60.03,60.05,24831
2016/12/06,12:49:00,60.05,60.06,60.01,60.01,31979
2016/12/06,12:50:00,60.00,60.02,59.99,59.99,39653
2016/12/06,12:51:00,59.99,59.99,59.97,59.98,25965
2016/12/06,12:52:00,59.98,60.00,59.98,59.99,31006
2016/12/06,12:53:00,59.99,60.00,59.96,59.96,38759
2016/12/06,12:54:00,59.97,59.99,59.96,59.98,48074
2016/12/06,12:55:00,59.97,59.99,59.97,59.99,54606
2016/12/06,12:56:00,59.99,60.01,59.98,60.00,19692
2016/12/06,12:57:00,60.00,60.02,60.00,60.00,14314
2016/12/06,12:58:00,60.00,60.00,59.96,59.97,64547
2016/12/06,12:59:00,59.98,60.01,59.97,60.01,26139
2016/12/06,13:00:00,60.01,60.01,59.99,60.00,19148
2016/12/06,13:01:00,59.99,60.01,59.98,60.00,27810
2016/12/06,13:02:00,60.00,60.02,59.98,59.98,17161
2016/12/06,13:03:00,59.98,60.01,59.98,60.01,39577
2016/12/06,13:04:00,60.02,60.05,60.01,60.02,51048
2016/12/06,13:05:00,60.02,60.03,60.02,60.03,4700
2016/12/06,13:06:00,60.03,60.03,59.99,60.01,22385
2016/12/06,13:07:00,60.01,60.01,59.99,60.00,11869
2016/12/06,13:08:00,60.00,60.02,59.99,60.01,20419
2016/12/06,13:09:00,60.01,60.03,60.01,60.02,13758
2016/12/06,13:10:00,60.01,60.03,60.01,60.03,10887
2016/12/06,13:11:00,60.02,60.04,60.02,60.04,26930
2016/12/06,13:12:00,60.03,60.04,60.02,60.03,25046
2016/12/06,13:13:00,60.03,60.03,59.99,60.00,32237
2016/12/06,13:14:00,60.00,60.00,59.99,60.00,11440
2016/12/06,13:15:00,60.00,60.02,60.00,60.01,28710
2016/12/06,13:16:00,60.00,60.02,59.99,60.02,42285
2016/12/06,13:17:00,60.01,60.03,60.01,60.02,16681
2016/12/06,13:18:00,60.02,60.04,60.02,60.03,17572
2016/12/06,13:19:00,60.03,60.04,60.01,60.01,30163
2016/12/06,13:20:00,60.01,60.03,59.98,59.98,73790
2016/12/06,13:21:00,59.99,60.00,59.96,59.99,49449
2016/12/06,13:22:00,59.98,59.99,59.96,59.98,23977
2016/12/06,13:23:00,59.98,60.00,59.98,59.98,10946
2016/12/06,13:24:00,59.98,59.99,59.97,59.98,31665
2016/12/06,13:25:00,59.98,60.00,59.98,60.00,18643
2016/12/06,13:26:00,60.00,60.00,59.98,59.99,13726
2016/12/06,13:27:00,59.99,59.99,59.97,59.98,13354
2016/12/06,13:28:00,59.98,59.98,59.96,59.96,21190
2016/12/06,13:29:00,59.96,59.98,59.96,59.96,21943
2016/12/06,13:30:00,59.96,59.97,59.95,59.96,16007
2016/12/06,13:31:00,59.96,59.96,59.95,59.96,13492
2016/12/06,13:32:00,59.96,59.96,59.94,59.95,64052
2016/12/06,13:33:00,59.95,59.97,59.94,59.96,33061
2016/12/06,13:34:00,59.96,59.96,59.94,59.94,13619
2016/12/06,13:35:00,59.94,59.96,59.94,59.94,15392
2016/12/06,13:36:00,59.94,59.95,59.93,59.93,26744
2016/12/06,13:37:00,59.93,59.94,59.91,59.91,24487
2016/12/06,13:38:00,59.91,59.92,59.90,59.92,30431
2016/12/06,13:39:00,59.92,59.93,59.90,59.90,24799
2016/12/06,13:40:00,59.90,59.92,59.90,59.90,24902
2016/12/06,13:41:00,59.91,59.93,59.90,59.92,25248
2016/12/06,13:42:00,59.93,59.96,59.92,59.95,23040
2016/12/06,13:43:00,59.95,59.97,59.95,59.96,21645
2016/12/06,13:44:00,59.96,59.99,59.95,59.99,25712
2016/12/06,13:45:00,59.99,60.01,59.98,60.01,21266
2016/12/06,13:46:00,60.01,60.01,59.99,60.00,18187
2016/12/06,13:47:00,60.00,60.04,59.99,60.03,58539
2016/12/06,13:48:00,60.03,60.06,60.00,60.05,75896
2016/12/06,13:49:00,60.05,60.07,60.05,60.06,33992
2016/12/06,13:50:00,60.05,60.06,60.03,60.04,21645
2016/12/06,13:51:00,60.04,60.05,60.03,60.03,34978
2016/12/06,13:52:00,60.03,60.05,60.03,60.04,32441
2016/12/06,13:53:00,60.04,60.05,60.03,60.05,27234
2016/12/06,13:54:00,60.04,60.05,60.00,60.00,44834
2016/12/06,13:55:00,60.00,60.02,59.99,60.01,26310
2016/12/06,13:56:00,60.01,60.03,60.00,60.03,12233
2016/12/06,13:57:00,60.03,60.04,60.02,60.03,19651
2016/12/06,13:58:00,60.04,60.04,60.02,60.03,31731
2016/12/06,13:59:00,60.03,60.03,60.02,60.03,22893
2016/12/06,14:00:00,60.03,60.03,60.02,60.03,12556
2016/12/06,14:01:00,60.03,60.04,60.02,60.03,24766
2016/12/06,14:02:00,60.03,60.04,60.01,60.01,38074
2016/12/06,14:03:00,60.01,60.03,60.01,60.02,15595
2016/12/06,14:04:00,60.03,60.03,60.01,60.03,31997
2016/12/06,14:05:00,60.02,60.05,60.02,60.05,25682
2016/12/06,14:06:00,60.04,60.09,60.04,60.08,56343
2016/12/06,14:07:00,60.08,60.09,60.06,60.07,33680
2016/12/06,14:08:00,60.07,60.09,60.06,60.09,28134
2016/12/06,14:09:00,60.09,60.09,60.06,60.06,23859
2016/12/06,14:10:00,60.06,60.07,60.05,60.06,47682
2016/12/06,14:11:00,60.06,60.07,60.05,60.06,17943
2016/12/06,14:12:00,60.06,60.09,60.06,60.08,29370
2016/12/06,14:13:00,60.08,60.09,60.07,60.09,25623
2016/12/06,14:14:00,60.08,60.09,60.07,60.07,20995
2016/12/06,14:15:00,60.07,60.09,60.06,60.07,45207
2016/12/06,14:16:00,60.07,60.07,60.06,60.07,37841
2016/12/06,14:17:00,60.07,60.08,60.05,60.06,36080
2016/12/06,14:18:00,60.05,60.06,60.01,60.02,65560
2016/12/06,14:19:00,60.01,60.02,59.99,60.00,48637
2016/12/06,14:20:00,59.99,60.01,59.98,60.00,22442
2016/12/06,14:21:00,60.00,60.00,59.98,60.00,31341
2016/12/06,14:22:00,59.99,60.00,59.99,60.00,19732
2016/12/06,14:23:00,59.99,60.02,59.99,60.02,40895
2016/12/06,14:24:00,60.01,60.03,60.00,60.02,33433
2016/12/06,14:25:00,60.01,60.05,60.00,60.05,35626
2016/12/06,14:26:00,60.05,60.07,60.05,60.07,22528
2016/12/06,14:27:00,60.07,60.08,60.06,60.08,27451
2016/12/06,14:28:00,60.08,60.08,60.06,60.07,20838
2016/12/06,14:29:00,60.07,60.10,60.07,60.07,49966
2016/12/06,14:30:00,60.07,60.08,60.05,60.05,31949
2016/12/06,14:31:00,60.05,60.08,60.05,60.08,23930
2016/12/06,14:32:00,60.08,60.08,60.06,60.08,25726
2016/12/06,14:33:00,60.08,60.08,60.06,60.06,17395
2016/12/06,14:34:00,60.07,60.07,60.05,60.05,19111
2016/12/06,14:35:00,60.05,60.06,60.03,60.03,41129
2016/12/06,14:36:00,60.02,60.05,60.02,60.04,23844
2016/12/06,14:37:00,60.03,60.04,60.02,60.03,18542
2016/12/06,14:38:00,60.03,60.07,60.03,60.05,18779
2016/12/06,14:39:00,60.05,60.07,60.05,60.06,23487
2016/12/06,14:40:00,60.06,60.08,60.05,60.07,45107
2016/12/06,14:41:00,60.07,60.09,60.05,60.05,25844
2016/12/06,14:42:00,60.06,60.06,60.05,60.06,22978
2016/12/06,14:43:00,60.06,60.06,60.04,60.06,21801
2016/12/06,14:44:00,60.06,60.07,60.05,60.07,24374
2016/12/06,14:45:00,60.07,60.08,60.06,60.08,25872
2016/12/06,14:46:00,60.08,60.10,60.07,60.10,68244
2016/12/06,14:47:00,60.09,60.10,60.09,60.09,27372
2016/12/06,14:48:00,60.10,60.10,60.08,60.09,28246
2016/12/06,14:49:00,60.09,60.09,60.07,60.07,21128
2016/12/06,14:50:00,60.07,60.09,60.07,60.08,26742
2016/12/06,14:51:00,60.08,60.08,60.06,60.06,46389
2016/12/06,14:52:00,60.07,60.08,60.06,60.07,20218
2016/12/06,14:53:00,60.08,60.08,60.06,60.07,38453
2016/12/06,14:54:00,60.07,60.11,60.07,60.11,107236
2016/12/06,14:55:00,60.11,60.13,60.11,60.12,41572
2016/12/06,14:56:00,60.12,60.13,60.10,60.11,24485
2016/12/06,14:57:00,60.11,60.11,60.08,60.10,30609
2016/12/06,14:58:00,60.10,60.11,60.09,60.10,39190
2016/12/06,14:59:00,60.10,60.12,60.10,60.12,13223
2016/12/06,15:00:00,60.11,60.12,60.09,60.11,26693
2016/12/06,15:01:00,60.11,60.15,60.11,60.13,63066
2016/12/06,15:02:00,60.13,60.14,60.11,60.13,70720
2016/12/06,15:03:00,60.13,60.15,60.12,60.15,74271
2016/12/06,15:04:00,60.15,60.15,60.11,60.13,68878
2016/12/06,15:05:00,60.13,60.14,60.11,60.11,61108
2016/12/06,15:06:00,60.10,60.12,60.09,60.11,45005
2016/12/06,15:07:00,60.11,60.11,60.08,60.08,32661
2016/12/06,15:08:00,60.08,60.10,60.07,60.10,22643
2016/12/06,15:09:00,60.10,60.10,60.07,60.07,26112
2016/12/06,15:10:00,60.07,60.07,60.04,60.05,40523
2016/12/06,15:11:00,60.05,60.05,60.02,60.02,31207
2016/12/06,15:12:00,60.02,60.03,60.01,60.02,32887
2016/12/06,15:13:00,60.02,60.02,59.98,59.99,80518
2016/12/06,15:14:00,59.99,59.99,59.97,59.98,33046
2016/12/06,15:15:00,59.98,59.99,59.97,59.99,44560
2016/12/06,15:16:00,59.99,60.01,59.98,59.99,55501
2016/12/06,15:17:00,59.99,60.00,59.97,59.98,23642
2016/12/06,15:18:00,59.99,60.00,59.98,59.98,55107
2016/12/06,15:19:00,59.98,59.99,59.98,59.99,19154
2016/12/06,15:20:00,59.99,60.00,59.98,59.99,49997
2016/12/06,15:21:00,59.99,60.00,59.98,59.99,33761
2016/12/06,15:22:00,59.99,60.00,59.97,59.98,31491
2016/12/06,15:23:00,59.98,59.99,59.97,59.98,39127
2016/12/06,15:24:00,59.98,60.00,59.97,59.99,32737
2016/12/06,15:25:00,59.99,59.99,59.97,59.99,25631
2016/12/06,15:26:00,59.98,59.99,59.96,59.96,48545
2016/12/06,15:27:00,59.96,59.96,59.94,59.95,52573
2016/12/06,15:28:00,59.95,59.98,59.95,59.98,24025
2016/12/06,15:29:00,59.98,59.98,59.94,59.94,38637
2016/12/06,15:30:00,59.94,59.95,59.92,59.95,25460
2016/12/06,15:31:00,59.95,59.98,59.95,59.98,63781
2016/12/06,15:32:00,59.97,59.98,59.96,59.98,45465
2016/12/06,15:33:00,59.97,59.98,59.95,59.96,42644
2016/12/06,15:34:00,59.96,59.97,59.95,59.96,36378
2016/12/06,15:35:00,59.96,59.97,59.94,59.97,62169
2016/12/06,15:36:00,59.97,60.00,59.97,59.99,29510
2016/12/06,15:37:00,59.99,59.99,59.95,59.98,38575
2016/12/06,15:38:00,59.98,60.01,59.97,60.00,50539
2016/12/06,15:39:00,59.99,60.01,59.98,59.99,46881
2016/12/06,15:40:00,59.99,60.00,59.98,60.00,27455
2016/12/06,15:41:00,60.00,60.01,59.99,60.00,49182
2016/12/06,15:42:00,60.00,60.01,59.99,60.01,36937
2016/12/06,15:43:00,60.01,60.01,59.99,60.00,39377
2016/12/06,15:44:00,60.00,60.05,60.00,60.04,69781
2016/12/06,15:45:00,60.03,60.04,60.02,60.03,25067
2016/12/06,15:46:00,60.02,60.02,59.99,60.00,63123
2016/12/06,15:47:00,60.00,60.01,59.98,60.01,70453
2016/12/06,15:48:00,60.01,60.03,59.98,59.99,49899
2016/12/06,15:49:00,59.99,60.02,59.99,60.00,32516
2016/12/06,15:50:00,60.00,60.01,59.98,59.98,35317
2016/12/06,15:51:00,59.98,59.99,59.93,59.99,136546
2016/12/06,15:52:00,59.99,60.00,59.97,59.97,68079
2016/12/06,15:53:00,59.97,59.98,59.96,59.97,61240
2016/12/06,15:54:00,59.97,60.02,59.96,60.02,86169
2016/12/06,15:55:00,60.01,60.02,60.00,60.00,62502
2016/12/06,15:56:00,60.00,60.01,59.95,59.95,128067
2016/12/06,15:57:00,59.96,59.99,59.95,59.98,108589
2016/12/06,15:58:00,59.98,60.01,59.97,60.01,161772
2016/12/06,15:59:00,60.01,60.02,59.97,59.99,259703
2016/12/06,16:00:00,59.99,60.00,59.93,59.96,359244
2016/12/07,09:31:00,60.01,60.04,59.81,59.84,98683
2016/12/07,09:32:00,59.84,59.86,59.80,59.83,60256
2016/12/07,09:33:00,59.83,60.03,59.83,59.98,39130
2016/12/07,09:34:00,59.97,60.04,59.96,60.02,60930
2016/12/07,09:35:00,60.02,60.04,59.99,60.01,30074
2016/12/07,09:36:00,60.02,60.03,59.97,60.01,39907
2016/12/07,09:37:00,60.00,60.00,59.95,59.96,40079
2016/12/07,09:38:00,59.96,60.02,59.96,60.00,47742
2016/12/07,09:39:00,59.99,60.01,59.99,59.99,77253
2016/12/07,09:40:00,59.99,60.03,59.99,60.01,62523
2016/12/07,09:41:00,60.01,60.01,59.88,59.91,57743
2016/12/07,09:42:00,59.92,60.03,59.92,59.96,75017
2016/12/07,09:43:00,59.96,60.01,59.89,60.00,82496
2016/12/07,09:44:00,60.00,60.03,59.94,59.94,144816
2016/12/07,09:45:00,59.94,60.00,59.89,59.99,63987
2016/12/07,09:46:00,59.98,60.02,59.93,59.95,50903
2016/12/07,09:47:00,59.95,60.00,59.93,59.98,32942
2016/12/07,09:48:00,59.98,60.01,59.96,60.00,37765
2016/12/07,09:49:00,60.00,60.02,59.92,59.93,54969
2016/12/07,09:50:00,59.93,59.97,59.90,59.96,58699
2016/12/07,09:51:00,59.96,59.96,59.93,59.95,111861
2016/12/07,09:52:00,59.94,59.95,59.89,59.90,91953
2016/12/07,09:53:00,59.89,59.92,59.86,59.91,91725
2016/12/07,09:54:00,59.91,59.94,59.90,59.93,59367
2016/12/07,09:55:00,59.92,59.94,59.86,59.91,80806
2016/12/07,09:56:00,59.91,59.93,59.88,59.93,52808
2016/12/07,09:57:00,59.92,59.92,59.87,59.92,59040
2016/12/07,09:58:00,59.92,59.92,59.89,59.91,33774
2016/12/07,09:59:00,59.91,59.91,59.89,59.91,28303
2016/12/07,10:00:00,59.91,59.93,59.84,59.84,36933
2016/12/07,10:01:00,59.84,59.89,59.83,59.86,73751
2016/12/07,10:02:00,59.86,59.86,59.83,59.85,21257
2016/12/07,10:03:00,59.85,59.85,59.81,59.83,23536
2016/12/07,10:04:00,59.83,59.90,59.83,59.88,111941
2016/12/07,10:05:00,59.89,59.91,59.86,59.91,34928
2016/12/07,10:06:00,59.91,59.94,59.90,59.93,36243
2016/12/07,10:07:00,59.93,59.94,59.91,59.94,35268
2016/12/07,10:08:00,59.94,59.95,59.91,59.92,61257
2016/12/07,10:09:00,59.93,59.98,59.92,59.97,39934
2016/12/07,10:10:00,59.97,60.01,59.95,60.01,33342
2016/12/07,10:11:00,60.01,60.01,59.98,59.99,33609
2016/12/07,10:12:00,60.00,60.04,59.99,60.03,31267
2016/12/07,10:13:00,60.03,60.08,60.02,60.06,51354
2016/12/07,10:14:00,60.07,60.12,60.07,60.10,67122
2016/12/07,10:15:00,60.10,60.11,60.08,60.11,43926
2016/12/07,10:16:00,60.11,60.16,60.09,60.16,57600
2016/12/07,10:17:00,60.16,60.18,60.14,60.15,73688
2016/12/07,10:18:00,60.16,60.18,60.14,60.16,58295
2016/12/07,10:19:00,60.16,60.18,60.14,60.17,41562
2016/12/07,10:20:00,60.17,60.19,60.14,60.15,41342
2016/12/07,10:21:00,60.14,60.19,60.14,60.18,64460
2016/12/07,10:22:00,60.18,60.18,60.15,60.17,25031
2016/12/07,10:23:00,60.16,60.21,60.15,60.20,58777
2016/12/07,10:24:00,60.20,60.21,60.18,60.18,35747
2016/12/07,10:25:00,60.19,60.21,60.19,60.19,24021
2016/12/07,10:26:00,60.20,60.23,60.17,60.17,83861
2016/12/07,10:27:00,60.17,60.21,60.17,60.20,76758
2016/12/07,10:28:00,60.20,60.26,60.19,60.25,100070
2016/12/07,10:29:00,60.25,60.25,60.20,60.22,83925
2016/12/07,10:30:00,60.21,60.25,60.21,60.22,39064
2016/12/07,10:31:00,60.23,60.27,60.21,60.27,41631
2016/12/07,10:32:00,60.27,60.28,60.18,60.18,63091
2016/12/07,10:33:00,60.18,60.20,60.17,60.20,25766
2016/12/07,10:34:00,60.19,60.21,60.18,60.21,25317
2016/12/07,10:35:00,60.21,60.21,60.17,60.18,39814
2016/12/07,10:36:00,60.18,60.19,60.17,60.19,33959
2016/12/07,10:37:00,60.19,60.20,60.18,60.20,21729
2016/12/07,10:38:00,60.19,60.20,60.18,60.20,24945
2016/12/07,10:39:00,60.19,60.20,60.13,60.14,43165
2016/12/07,10:40:00,60.14,60.16,60.13,60.16,32048
2016/12/07,10:41:00,60.16,60.17,60.13,60.16,59817
2016/12/07,10:42:00,60.16,60.17,60.13,60.16,36650
2016/12/07,10:43:00,60.15,60.18,60.14,60.17,43360
2016/12/07,10:44:00,60.17,60.22,60.17,60.22,34562
2016/12/07,10:45:00,60.22,60.27,60.21,60.27,41684
2016/12/07,10:46:00,60.27,60.28,60.24,60.25,41102
2016/12/07,10:47:00,60.25,60.28,60.24,60.27,34638
2016/12/07,10:48:00,60.27,60.29,60.25,60.25,60240
2016/12/07,10:49:00,60.25,60.27,60.24,60.27,33307
2016/12/07,10:50:00,60.27,60.32,60.27,60.28,34121
2016/12/07,10:51:00,60.28,60.30,60.27,60.28,27949
2016/12/07,10:52:00,60.28,60.31,60.28,60.29,21886
2016/12/07,10:53:00,60.29,60.31,60.28,60.30,39012
2016/12/07,10:54:00,60.30,60.31,60.28,60.30,23192
2016/12/07,10:55:00,60.30,60.32,60.29,60.29,57775
2016/12/07,10:56:00,60.29,60.30,60.28,60.30,29386
2016/12/07,10:57:00,60.30,60.32,60.29,60.32,21775
2016/12/07,10:58:00,60.32,60.32,60.30,60.31,34335
2016/12/07,10:59:00,60.31,60.32,60.25,60.26,39412
2016/12/07,11:00:00,60.26,60.28,60.24,60.24,40487
2016/12/07,11:01:00,60.24,60.30,60.24,60.30,31762
2016/12/07,11:02:00,60.30,60.32,60.26,60.26,28749
2016/12/07,11:03:00,60.27,60.28,60.25,60.26,29665
2016/12/07,11:04:00,60.26,60.26,60.23,60.24,25684
2016/12/07,11:05:00,60.24,60.24,60.21,60.21,38178
2016/12/07,11:06:00,60.22,60.25,60.22,60.25,331081
2016/12/07,11:07:00,60.24,60.25,60.22,60.23,26058
2016/12/07,11:08:00,60.23,60.25,60.21,60.25,58838
2016/12/07,11:09:00,60.25,60.25,60.23,60.25,85712
2016/12/07,11:10:00,60.25,60.27,60.24,60.26,37830
2016/12/07,11:11:00,60.27,60.28,60.26,60.26,25203
2016/12/07,11:12:00,60.27,60.27,60.26,60.27,21250
2016/12/07,11:13:00,60.27,60.28,60.25,60.27,110542
2016/12/07,11:14:00,60.27,60.27,60.23,60.24,54747
2016/12/07,11:15:00,60.24,60.24,60.20,60.20,55093
2016/12/07,11:16:00,60.20,60.24,60.20,60.24,27503
2016/12/07,11:17:00,60.24,60.26,60.23,60.24,34202
2016/12/07,11:18:00,60.23,60.24,60.19,60.19,24313
2016/12/07,11:19:00,60.19,60.20,60.18,60.20,33399
2016/12/07,11:20:00,60.20,60.24,60.19,60.23,82471
2016/12/07,11:21:00,60.22,60.23,60.18,60.20,37108
2016/12/07,11:22:00,60.20,60.23,60.19,60.23,14826
2016/12/07,11:23:00,60.23,60.25,60.22,60.23,34591
2016/12/07,11:24:00,60.23,60.24,60.19,60.19,20779
2016/12/07,11:25:00,60.19,60.20,60.13,60.15,46193
2016/12/07,11:26:00,60.15,60.18,60.11,60.14,142810
2016/12/07,11:27:00,60.14,60.15,60.10,60.11,62414
2016/12/07,11:28:00,60.11,60.12,60.09,60.10,30770
2016/12/07,11:29:00,60.10,60.11,60.07,60.08,39613
2016/12/07,11:30:00,60.08,60.09,60.05,60.06,60965
2016/12/07,11:31:00,60.06,60.09,60.06,60.09,21536
2016/12/07,11:32:00,60.09,60.11,60.09,60.10,46654
2016/12/07,11:33:00,60.09,60.10,60.07,60.08,21722
2016/12/07,11:34:00,60.08,60.12,60.07,60.10,58737
2016/12/07,11:35:00,60.09,60.10,60.07,60.07,39010
2016/12/07,11:36:00,60.08,60.10,60.07,60.10,30953
2016/12/07,11:37:00,60.10,60.13,60.09,60.12,44305
2016/12/07,11:38:00,60.12,60.13,60.11,60.12,38252
2016/12/07,11:39:00,60.12,60.17,60.12,60.16,49296
2016/12/07,11:40:00,60.16,60.16,60.12,60.12,39499
2016/12/07,11:41:00,60.12,60.14,60.11,60.14,23226
2016/12/07,11:42:00,60.14,60.15,60.13,60.14,19375
2016/12/07,11:43:00,60.14,60.15,60.11,60.13,32368
2016/12/07,11:44:00,60.13,60.13,60.09,60.10,26175
2016/12/07,11:45:00,60.10,60.15,60.10,60.12,27569
2016/12/07,11:46:00,60.13,60.15,60.12,60.14,33384
2016/12/07,11:47:00,60.14,60.17,60.13,60.14,34111
2016/12/07,11:48:00,60.14,60.15,60.10,60.10,20774
2016/12/07,11:49:00,60.10,60.10,60.08,60.10,20122
2016/12/07,11:50:00,60.10,60.11,60.08,60.08,23366
2016/12/07,11:51:00,60.08,60.11,60.08,60.10,36573
2016/12/07,11:52:00,60.10,60.11,60.07,60.10,26989
2016/12/07,11:53:00,60.10,60.11,60.08,60.10,97965
2016/12/07,11:54:00,60.10,60.13,60.10,60.13,25519
2016/12/07,11:55:00,60.14,60.16,60.14,60.14,22417
2016/12/07,11:56:00,60.14,60.17,60.14,60.15,38619
2016/12/07,11:57:00,60.15,60.16,60.14,60.14,13069
2016/12/07,11:58:00,60.15,60.17,60.14,60.17,16200
2016/12/07,11:59:00,60.16,60.21,60.16,60.20,18299
2016/12/07,12:00:00,60.20,60.27,60.19,60.25,64126
2016/12/07,12:01:00,60.25,60.30,60.24,60.30,93531
2016/12/07,12:02:00,60.30,60.30,60.24,60.24,58350
2016/12/07,12:03:00,60.24,60.26,60.22,60.25,43093
2016/12/07,12:04:00,60.25,60.26,60.23,60.25,17933
2016/12/07,12:05:00,60.24,60.25,60.23,60.24,24675
2016/12/07,12:06:00,60.24,60.25,60.23,60.24,17915
2016/12/07,12:07:00,60.25,60.26,60.25,60.25,10332
2016/12/07,12:08:00,60.26,60.28,60.26,60.28,18323
2016/12/07,12:09:00,60.28,60.29,60.24,60.29,20980
2016/12/07,12:10:00,60.29,60.29,60.25,60.25,33150
2016/12/07,12:11:00,60.25,60.28,60.25,60.27,19670
2016/12/07,12:12:00,60.28,60.28,60.27,60.28,19286
2016/12/07,12:13:00,60.29,60.30,60.28,60.28,26324
2016/12/07,12:14:00,60.29,60.30,60.27,60.28,39260
2016/12/07,12:15:00,60.28,60.29,60.25,60.27,22856
2016/12/07,12:16:00,60.27,60.29,60.26,60.29,21123
2016/12/07,12:17:00,60.28,60.29,60.26,60.29,30396
2016/12/07,12:18:00,60.30,60.32,60.29,60.31,19004
2016/12/07,12:19:00,60.31,60.32,60.30,60.31,12925
2016/12/07,12:20:00,60.32,60.34,60.31,60.31,20280
2016/12/07,12:21:00,60.31,60.32,60.29,60.30,24324
2016/12/07,12:22:00,60.30,60.31,60.28,60.30,14446
2016/12/07,12:23:00,60.30,60.32,60.28,60.28,19766
2016/12/07,12:24:00,60.28,60.29,60.25,60.25,29342
2016/12/07,12:25:00,60.25,60.28,60.25,60.27,7063
2016/12/07,12:26:00,60.28,60.30,60.28,60.30,32902
2016/12/07,12:27:00,60.30,60.30,60.28,60.30,31140
2016/12/07,12:28:00,60.30,60.31,60.28,60.30,40598
2016/12/07,12:29:00,60.30,60.34,60.30,60.34,31753
2016/12/07,12:30:00,60.33,60.34,60.32,60.32,29027
2016/12/07,12:31:00,60.32,60.33,60.30,60.31,40149
2016/12/07,12:32:00,60.31,60.32,60.29,60.32,23536
2016/12/07,12:33:00,60.32,60.35,60.31,60.34,48412
2016/12/07,12:34:00,60.34,60.34,60.33,60.34,15112
2016/12/07,12:35:00,60.33,60.34,60.32,60.32,26861
2016/12/07,12:36:00,60.32,60.32,60.30,60.30,21119
2016/12/07,12:37:00,60.30,60.31,60.30,60.30,25888
2016/12/07,12:38:00,60.31,60.31,60.30,60.30,9199
2016/12/07,12:39:00,60.30,60.31,60.29,60.29,35468
2016/12/07,12:40:00,60.29,60.31,60.29,60.30,40075
2016/12/07,12:41:00,60.29,60.31,60.28,60.31,30114
2016/12/07,12:42:00,60.31,60.32,60.30,60.31,13304
2016/12/07,12:43:00,60.31,60.34,60.30,60.32,13138
2016/12/07,12:44:00,60.32,60.33,60.31,60.32,16136
2016/12/07,12:45:00,60.33,60.36,60.33,60.36,22507
2016/12/07,12:46:00,60.35,60.37,60.35,60.36,164176
2016/12/07,12:47:00,60.36,60.38,60.35,60.38,25177
2016/12/07,12:48:00,60.38,60.38,60.33,60.36,73133
2016/12/07,12:49:00,60.35,60.39,60.35,60.39,86855
2016/12/07,12:50:00,60.39,60.43,60.39,60.41,75733
2016/12/07,12:51:00,60.41,60.45,60.40,60.44,60316
2016/12/07,12:52:00,60.45,60.45,60.42,60.44,29215
2016/12/07,12:53:00,60.44,60.45,60.43,60.45,20868
2016/12/07,12:54:00,60.45,60.47,60.44,60.45,40749
2016/12/07,12:55:00,60.46,60.48,60.45,60.48,39264
2016/12/07,12:56:00,60.48,60.51,60.45,60.50,265893
2016/12/07,12:57:00,60.50,60.52,60.49,60.50,48815
2016/12/07,12:58:00,60.50,60.59,60.50,60.58,80544
2016/12/07,12:59:00,60.57,60.60,60.57,60.60,37200
2016/12/07,13:00:00,60.60,60.63,60.60,60.62,47298
2016/12/07,13:01:00,60.63,60.67,60.61,60.65,111196
2016/12/07,13:02:00,60.66,60.66,60.61,60.64,67257
2016/12/07,13:03:00,60.64,60.69,60.63,60.68,56088
2016/12/07,13:04:00,60.68,60.76,60.68,60.76,109298
2016/12/07,13:05:00,60.75,60.81,60.72,60.74,114959
2016/12/07,13:06:00,60.73,60.77,60.73,60.75,54638
2016/12/07,13:07:00,60.75,60.76,60.71,60.75,59852
2016/12/07,13:08:00,60.76,60.76,60.73,60.75,34452
2016/12/07,13:09:00,60.75,60.81,60.74,60.81,103086
2016/12/07,13:10:00,60.82,60.86,60.78,60.82,92167
2016/12/07,13:11:00,60.82,60.83,60.79,60.80,23229
2016/12/07,13:12:00,60.79,60.81,60.78,60.80,25895
2016/12/07,13:13:00,60.80,60.80,60.74,60.78,44709
2016/12/07,13:14:00,60.78,60.78,60.74,60.77,26694
2016/12/07,13:15:00,60.77,60.78,60.73,60.73,22463
2016/12/07,13:16:00,60.73,60.73,60.72,60.72,17080
2016/12/07,13:17:00,60.72,60.73,60.66,60.71,81634
2016/12/07,13:18:00,60.71,60.74,60.70,60.73,20850
2016/12/07,13:19:00,60.73,60.75,60.70,60.71,29718
2016/12/07,13:20:00,60.71,60.75,60.71,60.75,18373
2016/12/07,13:21:00,60.75,60.77,60.75,60.77,15140
2016/12/07,13:22:00,60.77,60.87,60.77,60.82,235152
2016/12/07,13:23:00,60.81,60.88,60.80,60.86,67805
2016/12/07,13:24:00,60.87,60.88,60.81,60.82,66864
2016/12/07,13:25:00,60.82,60.85,60.81,60.83,51169
2016/12/07,13:26:00,60.83,60.83,60.77,60.77,37174
2016/12/07,13:27:00,60.78,60.79,60.78,60.78,27626
2016/12/07,13:28:00,60.78,60.79,60.75,60.76,51787
2016/12/07,13:29:00,60.77,60.78,60.76,60.76,22902
2016/12/07,13:30:00,60.76,60.77,60.74,60.74,20996
2016/12/07,13:31:00,60.74,60.75,60.72,60.73,28870
2016/12/07,13:32:00,60.73,60.75,60.73,60.73,35408
2016/12/07,13:33:00,60.74,60.77,60.73,60.77,49969
2016/12/07,13:34:00,60.77,60.77,60.74,60.75,18155
2016/12/07,13:35:00,60.75,60.75,60.74,60.74,41464
2016/12/07,13:36:00,60.74,60.80,60.74,60.80,44290
2016/12/07,13:37:00,60.80,60.82,60.79,60.79,21202
2016/12/07,13:38:00,60.79,60.80,60.77,60.77,40054
2016/12/07,13:39:00,60.77,60.79,60.76,60.77,37429
2016/12/07,13:40:00,60.76,60.78,60.74,60.74,68461
2016/12/07,13:41:00,60.74,60.75,60.73,60.73,108056
2016/12/07,13:42:00,60.74,60.75,60.71,60.72,37402
2016/12/07,13:43:00,60.72,60.75,60.71,60.75,58187
2016/12/07,13:44:00,60.74,60.75,60.72,60.72,42480
2016/12/07,13:45:00,60.72,60.73,60.69,60.73,49897
2016/12/07,13:46:00,60.73,60.74,60.72,60.73,21109
2016/12/07,13:47:00,60.73,60.76,60.73,60.75,17069
2016/12/07,13:48:00,60.76,60.78,60.75,60.75,33286
2016/12/07,13:49:00,60.75,60.79,60.69,60.75,205036
2016/12/07,13:50:00,60.74,60.78,60.73,60.74,40330
2016/12/07,13:51:00,60.74,60.77,60.73,60.74,47580
2016/12/07,13:52:00,60.74,60.78,60.74,60.77,48585
2016/12/07,13:53:00,60.77,60.78,60.72,60.73,47302
2016/12/07,13:54:00,60.74,60.79,60.73,60.77,25130
2016/12/07,13:55:00,60.77,60.83,60.77,60.83,142564
2016/12/07,13:56:00,60.82,60.82,60.76,60.79,34998
2016/12/07,13:57:00,60.78,60.82,60.78,60.81,37199
2016/12/07,13:58:00,60.81,60.84,60.79,60.79,54167
2016/12/07,13:59:00,60.79,60.81,60.77,60.80,26235
2016/12/07,14:00:00,60.80,60.83,60.80,60.82,42828
2016/12/07,14:01:00,60.83,60.84,60.82,60.82,23505
2016/12/07,14:02:00,60.82,60.83,60.78,60.81,35244
2016/12/07,14:03:00,60.80,60.83,60.79,60.82,28930
2016/12/07,14:04:00,60.82,60.82,60.78,60.79,62082
2016/12/07,14:05:00,60.80,60.80,60.77,60.80,54830
2016/12/07,14:06:00,60.80,60.83,60.79,60.82,32643
2016/12/07,14:07:00,60.82,60.82,60.81,60.81,32363
2016/12/07,14:08:00,60.81,60.83,60.80,60.80,69294
2016/12/07,14:09:00,60.80,60.83,60.80,60.82,26182
2016/12/07,14:10:00,60.82,60.83,60.79,60.82,45172
2016/12/07,14:11:00,60.82,60.84,60.80,60.82,40340
2016/12/07,14:12:00,60.83,60.85,60.82,60.84,101309
2016/12/07,14:13:00,60.84,60.84,60.83,60.83,23457
2016/12/07,14:14:00,60.83,60.86,60.83,60.86,67911
2016/12/07,14:15:00,60.86,60.87,60.84,60.84,53592
2016/12/07,14:16:00,60.84,60.84,60.81,60.84,62162
2016/12/07,14:17:00,60.84,60.96,60.83,60.96,161617
2016/12/07,14:18:00,60.95,61.05,60.93,61.01,435893
2016/12/07,14:19:00,61.01,61.07,61.00,61.05,134496
2016/12/07,14:20:00,61.06,61.06,61.01,61.02,92102
2016/12/07,14:21:00,61.02,61.05,61.01,61.05,65414
2016/12/07,14:22:00,61.05,61.05,60.94,60.95,111202
2016/12/07,14:23:00,60.95,60.98,60.92,60.94,103300
2016/12/07,14:24:00,60.94,61.00,60.94,61.00,46372
2016/12/07,14:25:00,61.00,61.04,60.99,61.02,69888
2016/12/07,14:26:00,61.03,61.05,61.00,61.02,69592
2016/12/07,14:27:00,61.02,61.03,60.99,61.00,43938
2016/12/07,14:28:00,60.99,61.00,60.96,60.97,41364
2016/12/07,14:29:00,60.97,61.00,60.94,60.94,45964
2016/12/07,14:30:00,60.95,60.98,60.94,60.96,39351
2016/12/07,14:31:00,60.96,60.99,60.95,60.99,28862
2016/12/07,14:32:00,60.99,61.00,60.96,60.98,52420
2016/12/07,14:33:00,60.98,60.99,60.97,60.99,21877
2016/12/07,14:34:00,60.99,61.00,60.96,60.96,58199
2016/12/07,14:35:00,60.97,60.99,60.96,60.99,43770
2016/12/07,14:36:00,60.99,61.03,60.98,61.01,92916
2016/12/07,14:37:00,61.02,61.03,61.01,61.01,28689
2016/12/07,14:38:00,61.01,61.04,61.00,61.04,59065
2016/12/07,14:39:00,61.03,61.05,61.01,61.05,57836
2016/12/07,14:40:00,61.05,61.08,61.05,61.07,77282
2016/12/07,14:41:00,61.07,61.09,61.05,61.07,63204
2016/12/07,14:42:00,61.07,61.08,61.05,61.06,62180
2016/12/07,14:43:00,61.06,61.07,61.05,61.07,30693
2016/12/07,14:44:00,61.06,61.09,61.06,61.09,28441
2016/12/07,14:45:00,61.09,61.10,61.09,61.10,24750
2016/12/07,14:46:00,61.10,61.17,61.10,61.16,154394
2016/12/07,14:47:00,61.16,61.16,61.12,61.16,50977
2016/12/07,14:48:00,61.16,61.17,61.14,61.16,75845
2016/12/07,14:49:00,61.16,61.18,61.14,61.18,31199
2016/12/07,14:50:00,61.17,61.17,61.13,61.15,57113
2016/12/07,14:51:00,61.15,61.15,61.13,61.14,40476
2016/12/07,14:52:00,61.14,61.19,61.14,61.16,60276
2016/12/07,14:53:00,61.16,61.16,61.13,61.14,53761
2016/12/07,14:54:00,61.15,61.15,61.11,61.12,59487
2016/12/07,14:55:00,61.11,61.13,61.11,61.12,51502
2016/12/07,14:56:00,61.12,61.12,61.09,61.10,125016
2016/12/07,14:57:00,61.10,61.10,61.09,61.10,36220
2016/12/07,14:58:00,61.10,61.14,61.09,61.14,157816
2016/12/07,14:59:00,61.14,61.22,61.13,61.22,171830
2016/12/07,15:00:00,61.22,61.25,61.21,61.25,102465
2016/12/07,15:01:00,61.24,61.25,61.19,61.20,104644
2016/12/07,15:02:00,61.21,61.21,61.17,61.20,71052
2016/12/07,15:03:00,61.19,61.20,61.16,61.17,52557
2016/12/07,15:04:00,61.16,61.19,61.15,61.19,69878
2016/12/07,15:05:00,61.19,61.21,61.18,61.20,45278
2016/12/07,15:06:00,61.21,61.24,61.20,61.22,53825
2016/12/07,15:07:00,61.22,61.34,61.22,61.31,224200
2016/12/07,15:08:00,61.31,61.32,61.29,61.31,91460
2016/12/07,15:09:00,61.31,61.31,61.27,61.28,103752
2016/12/07,15:10:00,61.28,61.28,61.20,61.22,71173
2016/12/07,15:11:00,61.22,61.23,61.19,61.20,98221
2016/12/07,15:12:00,61.20,61.22,61.18,61.21,88386
2016/12/07,15:13:00,61.21,61.23,61.20,61.20,49178
2016/12/07,15:14:00,61.20,61.21,61.16,61.19,113476
2016/12/07,15:15:00,61.19,61.21,61.16,61.20,110133
2016/12/07,15:16:00,61.20,61.21,61.17,61.17,365089
2016/12/07,15:17:00,61.17,61.19,61.16,61.16,87075
2016/12/07,15:18:00,61.16,61.18,61.14,61.17,94227
2016/12/07,15:19:00,61.17,61.17,61.14,61.17,77635
2016/12/07,15:20:00,61.17,61.19,61.16,61.18,59387
2016/12/07,15:21:00,61.18,61.19,61.16,61.17,133731
2016/12/07,15:22:00,61.17,61.19,61.16,61.18,56171
2016/12/07,15:23:00,61.19,61.24,61.19,61.22,140830
2016/12/07,15:24:00,61.22,61.24,61.21,61.24,117682
2016/12/07,15:25:00,61.24,61.25,61.21,61.21,70601
2016/12/07,15:26:00,61.21,61.22,61.19,61.21,50664
2016/12/07,15:27:00,61.21,61.24,61.18,61.24,123668
2016/12/07,15:28:00,61.24,61.31,61.24,61.29,94913
2016/12/07,15:29:00,61.30,61.33,61.29,61.31,151760
2016/12/07,15:30:00,61.31,61.31,61.26,61.26,93988
2016/12/07,15:31:00,61.25,61.26,61.23,61.25,55090
2016/12/07,15:32:00,61.26,61.28,61.25,61.28,105448
2016/12/07,15:33:00,61.27,61.30,61.25,61.29,103386
2016/12/07,15:34:00,61.28,61.30,61.27,61.30,82439
2016/12/07,15:35:00,61.30,61.32,61.26,61.26,99432
2016/12/07,15:36:00,61.26,61.27,61.23,61.23,71216
2016/12/07,15:37:00,61.23,61.30,61.23,61.30,71246
2016/12/07,15:38:00,61.30,61.30,61.27,61.29,94587
2016/12/07,15:39:00,61.29,61.31,61.28,61.30,101627
2016/12/07,15:40:00,61.30,61.36,61.30,61.32,110449
2016/12/07,15:41:00,61.32,61.35,61.32,61.34,130112
2016/12/07,15:42:00,61.35,61.35,61.27,61.32,157463
2016/12/07,15:43:00,61.32,61.33,61.27,61.28,118039
2016/12/07,15:44:00,61.28,61.36,61.28,61.35,116835
2016/12/07,15:45:00,61.36,61.36,61.31,61.32,120811
2016/12/07,15:46:00,61.32,61.32,61.28,61.30,113740
2016/12/07,15:47:00,61.30,61.32,61.29,61.32,103579
2016/12/07,15:48:00,61.32,61.33,61.29,61.32,145508
2016/12/07,15:49:00,61.32,61.32,61.26,61.27,130997
2016/12/07,15:50:00,61.27,61.27,61.20,61.22,75827
2016/12/07,15:51:00,61.23,61.28,61.23,61.26,282641
2016/12/07,15:52:00,61.27,61.27,61.22,61.23,207852
2016/12/07,15:53:00,61.23,61.25,61.21,61.25,161738
2016/12/07,15:54:00,61.25,61.26,61.22,61.24,217217
2016/12/07,15:55:00,61.24,61.25,61.22,61.24,119004
2016/12/07,15:56:00,61.24,61.27,61.21,61.25,213633
2016/12/07,15:57:00,61.25,61.34,61.24,61.30,252793
2016/12/07,15:58:00,61.29,61.32,61.26,61.28,219238
2016/12/07,15:59:00,61.28,61.28,61.24,61.28,365675
2016/12/07,16:00:00,61.28,61.38,61.28,61.36,813085
2016/12/08,09:31:00,61.30,61.50,61.12,61.24,157081
2016/12/08,09:32:00,61.24,61.28,61.13,61.15,81536
2016/12/08,09:33:00,61.15,61.15,61.02,61.06,125889
2016/12/08,09:34:00,61.05,61.09,61.03,61.08,76432
2016/12/08,09:35:00,61.08,61.25,61.07,61.24,55769
2016/12/08,09:36:00,61.25,61.25,61.14,61.21,93066
2016/12/08,09:37:00,61.21,61.37,61.21,61.34,72926
2016/12/08,09:38:00,61.34,61.35,61.30,61.33,61543
2016/12/08,09:39:00,61.32,61.35,61.28,61.34,103966
2016/12/08,09:40:00,61.35,61.40,61.32,61.38,86626
2016/12/08,09:41:00,61.38,61.39,61.35,61.35,79975
2016/12/08,09:42:00,61.35,61.37,61.30,61.36,140845
2016/12/08,09:43:00,61.36,61.38,61.25,61.26,116744
2016/12/08,09:44:00,61.26,61.36,61.23,61.35,65561
2016/12/08,09:45:00,61.36,61.44,61.34,61.42,52357
2016/12/08,09:46:00,61.41,61.49,61.41,61.46,83474
2016/12/08,09:47:00,61.46,61.48,61.28,61.42,112827
2016/12/08,09:48:00,61.42,61.49,61.42,61.48,83832
2016/12/08,09:49:00,61.48,61.50,61.45,61.46,82021
2016/12/08,09:50:00,61.46,61.48,61.41,61.46,76812
2016/12/08,09:51:00,61.47,61.50,61.47,61.50,106942
2016/12/08,09:52:00,61.50,61.56,61.49,61.54,200251
2016/12/08,09:53:00,61.54,61.58,61.53,61.55,57634
2016/12/08,09:54:00,61.55,61.58,61.44,61.52,121762
2016/12/08,09:55:00,61.53,61.58,61.51,61.55,90826
2016/12/08,09:56:00,61.55,61.56,61.43,61.44,108574
2016/12/08,09:57:00,61.43,61.48,61.40,61.41,82368
2016/12/08,09:58:00,61.41,61.45,61.35,61.42,74676
2016/12/08,09:59:00,61.43,61.44,61.37,61.38,44577
2016/12/08,10:00:00,61.39,61.41,61.33,61.39,93617
2016/12/08,10:01:00,61.40,61.40,61.32,61.37,80738
2016/12/08,10:02:00,61.37,61.41,61.36,61.40,73973
2016/12/08,10:03:00,61.40,61.44,61.39,61.41,82136
2016/12/08,10:04:00,61.42,61.43,61.32,61.34,73655
2016/12/08,10:05:00,61.34,61.35,61.29,61.29,71842
2016/12/08,10:06:00,61.30,61.35,61.29,61.30,35670
2016/12/08,10:07:00,61.30,61.42,61.30,61.42,56497
2016/12/08,10:08:00,61.42,61.44,61.35,61.40,99209
2016/12/08,10:09:00,61.40,61.46,61.40,61.45,48485
2016/12/08,10:10:00,61.45,61.50,61.45,61.48,65829
2016/12/08,10:11:00,61.48,61.50,61.45,61.48,45115
2016/12/08,10:12:00,61.48,61.49,61.45,61.46,111360
2016/12/08,10:13:00,61.46,61.47,61.41,61.41,74198
2016/12/08,10:14:00,61.40,61.42,61.36,61.37,44035
2016/12/08,10:15:00,61.37,61.43,61.36,61.43,54056
2016/12/08,10:16:00,61.43,61.46,61.42,61.45,37450
2016/12/08,10:17:00,61.45,61.48,61.42,61.47,47010
2016/12/08,10:18:00,61.47,61.47,61.42,61.44,54181
2016/12/08,10:19:00,61.44,61.46,61.39,61.46,35473
2016/12/08,10:20:00,61.46,61.50,61.45,61.49,41115
2016/12/08,10:21:00,61.48,61.49,61.47,61.49,59257
2016/12/08,10:22:00,61.49,61.51,61.46,61.46,86742
2016/12/08,10:23:00,61.46,61.47,61.43,61.44,19703
2016/12/08,10:24:00,61.45,61.45,61.41,61.42,24296
2016/12/08,10:25:00,61.43,61.44,61.40,61.44,43141
2016/12/08,10:26:00,61.44,61.46,61.42,61.46,25301
2016/12/08,10:27:00,61.46,61.49,61.43,61.48,32166
2016/12/08,10:28:00,61.48,61.52,61.47,61.52,67238
2016/12/08,10:29:00,61.52,61.53,61.48,61.49,71579
2016/12/08,10:30:00,61.49,61.52,61.45,61.50,82793
2016/12/08,10:31:00,61.50,61.52,61.49,61.51,40159
2016/12/08,10:32:00,61.51,61.54,61.50,61.50,38136
2016/12/08,10:33:00,61.50,61.51,61.44,61.47,43597
2016/12/08,10:34:00,61.47,61.48,61.43,61.43,55629
2016/12/08,10:35:00,61.43,61.46,61.42,61.43,23958
2016/12/08,10:36:00,61.43,61.44,61.38,61.38,34257
2016/12/08,10:37:00,61.38,61.39,61.32,61.33,68944
2016/12/08,10:38:00,61.33,61.38,61.32,61.33,100469
2016/12/08,10:39:00,61.33,61.36,61.30,61.34,52407
2016/12/08,10:40:00,61.33,61.34,61.31,61.33,45510
2016/12/08,10:41:00,61.33,61.34,61.31,61.33,55351
2016/12/08,10:42:00,61.33,61.34,61.30,61.32,23020
2016/12/08,10:43:00,61.31,61.37,61.31,61.37,32875
2016/12/08,10:44:00,61.38,61.39,61.35,61.36,27003
2016/12/08,10:45:00,61.36,61.40,61.36,61.37,40975
2016/12/08,10:46:00,61.37,61.37,61.34,61.36,23697
2016/12/08,10:47:00,61.36,61.36,61.32,61.35,18951
2016/12/08,10:48:00,61.35,61.35,61.32,61.32,45867
2016/12/08,10:49:00,61.31,61.37,61.31,61.35,38266
2016/12/08,10:50:00,61.36,61.37,61.35,61.36,25879
2016/12/08,10:51:00,61.36,61.40,61.36,61.38,31065
2016/12/08,10:52:00,61.38,61.38,61.34,61.35,37502
2016/12/08,10:53:00,61.35,61.37,61.34,61.36,19959
2016/12/08,10:54:00,61.37,61.37,61.34,61.34,47007
2016/12/08,10:55:00,61.34,61.35,61.32,61.32,28732
2016/12/08,10:56:00,61.33,61.35,61.32,61.34,62783
2016/12/08,10:57:00,61.34,61.35,61.33,61.34,58041
2016/12/08,10:58:00,61.35,61.35,61.32,61.33,31914
2016/12/08,10:59:00,61.33,61.33,61.32,61.33,18313
2016/12/08,11:00:00,61.33,61.35,61.31,61.32,78470
2016/12/08,11:01:00,61.32,61.33,61.30,61.33,29420
2016/12/08,11:02:00,61.33,61.33,61.26,61.30,52106
2016/12/08,11:03:00,61.30,61.31,61.28,61.29,25163
2016/12/08,11:04:00,61.29,61.33,61.29,61.33,49270
2016/12/08,11:05:00,61.33,61.33,61.32,61.33,33180
2016/12/08,11:06:00,61.33,61.33,61.29,61.31,36477
2016/12/08,11:07:00,61.31,61.33,61.30,61.32,36613
2016/12/08,11:08:00,61.32,61.33,61.28,61.28,43964
2016/12/08,11:09:00,61.28,61.34,61.28,61.31,36135
2016/12/08,11:10:00,61.31,61.33,61.29,61.30,26777
2016/12/08,11:11:00,61.30,61.32,61.28,61.29,32073
2016/12/08,11:12:00,61.29,61.31,61.29,61.30,24536
2016/12/08,11:13:00,61.30,61.31,61.29,61.30,28360
2016/12/08,11:14:00,61.30,61.33,61.28,61.32,45526
2016/12/08,11:15:00,61.32,61.32,61.31,61.32,22672
2016/12/08,11:16:00,61.31,61.32,61.29,61.32,51546
2016/12/08,11:17:00,61.31,61.32,61.28,61.29,71672
2016/12/08,11:18:00,61.30,61.30,61.24,61.24,100995
2016/12/08,11:19:00,61.24,61.27,61.24,61.26,26502
2016/12/08,11:20:00,61.26,61.28,61.25,61.26,60657
2016/12/08,11:21:00,61.26,61.29,61.26,61.28,47874
2016/12/08,11:22:00,61.28,61.30,61.27,61.28,50090
2016/12/08,11:23:00,61.28,61.29,61.27,61.28,84279
2016/12/08,11:24:00,61.28,61.30,61.27,61.29,69396
2016/12/08,11:25:00,61.29,61.29,61.25,61.27,42751
2016/12/08,11:26:00,61.27,61.27,61.24,61.25,16256
2016/12/08,11:27:00,61.24,61.28,61.22,61.28,51229
2016/12/08,11:28:00,61.28,61.28,61.24,61.26,34601
2016/12/08,11:29:00,61.26,61.26,61.21,61.21,39146
2016/12/08,11:30:00,61.22,61.23,61.19,61.21,43594
2016/12/08,11:31:00,61.21,61.22,61.18,61.20,34097
2016/12/08,11:32:00,61.20,61.21,61.19,61.20,26962
2016/12/08,11:33:00,61.19,61.20,61.14,61.16,35924
2016/12/08,11:34:00,61.16,61.18,61.15,61.18,40879
2016/12/08,11:35:00,61.18,61.18,61.15,61.16,31187
2016/12/08,11:36:00,61.16,61.16,61.12,61.14,31363
2016/12/08,11:37:00,61.14,61.15,61.11,61.12,35204
2016/12/08,11:38:00,61.13,61.13,61.08,61.10,48333
2016/12/08,11:39:00,61.10,61.11,61.07,61.07,44508
2016/12/08,11:40:00,61.07,61.07,61.04,61.05,37332
2016/12/08,11:41:00,61.05,61.07,61.04,61.07,33110
2016/12/08,11:42:00,61.07,61.07,61.06,61.07,34764
2016/12/08,11:43:00,61.07,61.11,61.07,61.11,38393
2016/12/08,11:44:00,61.11,61.11,61.10,61.10,35890
2016/12/08,11:45:00,61.10,61.11,61.08,61.09,23940
2016/12/08,11:46:00,61.09,61.12,61.09,61.09,40856
2016/12/08,11:47:00,61.09,61.15,61.08,61.15,38187
2016/12/08,11:48:00,61.15,61.19,61.14,61.19,24380
2016/12/08,11:49:00,61.18,61.21,61.18,61.20,23007
2016/12/08,11:50:00,61.20,61.23,61.19,61.19,45200
2016/12/08,11:51:00,61.19,61.20,61.17,61.17,17359
2016/12/08,11:52:00,61.17,61.18,61.17,61.17,11978
2016/12/08,11:53:00,61.17,61.18,61.15,61.18,48610
2016/12/08,11:54:00,61.18,61.21,61.16,61.16,32123
2016/12/08,11:55:00,61.16,61.17,61.14,61.14,21335
2016/12/08,11:56:00,61.14,61.15,61.13,61.14,22568
2016/12/08,11:57:00,61.14,61.16,61.13,61.16,26179
2016/12/08,11:58:00,61.16,61.18,61.15,61.17,29916
2016/12/08,11:59:00,61.17,61.18,61.15,61.16,49373
2016/12/08,12:00:00,61.17,61.20,61.17,61.18,54394
2016/12/08,12:01:00,61.18,61.20,61.17,61.20,33299
2016/12/08,12:02:00,61.19,61.20,61.18,61.18,23616
2016/12/08,12:03:00,61.18,61.21,61.18,61.21,8952
2016/12/08,12:04:00,61.21,61.22,61.20,61.22,39509
2016/12/08,12:05:00,61.22,61.22,61.21,61.21,10691
2016/12/08,12:06:00,61.22,61.24,61.21,61.22,16001
2016/12/08,12:07:00,61.21,61.22,61.19,61.19,21105
2016/12/08,12:08:00,61.19,61.21,61.19,61.20,19956
2016/12/08,12:09:00,61.20,61.22,61.18,61.21,52870
2016/12/08,12:10:00,61.21,61.21,61.18,61.19,29075
2016/12/08,12:11:00,61.19,61.20,61.16,61.16,34805
2016/12/08,12:12:00,61.16,61.20,61.15,61.20,38459
2016/12/08,12:13:00,61.20,61.20,61.17,61.19,15532
2016/12/08,12:14:00,61.19,61.21,61.19,61.21,20489
2016/12/08,12:15:00,61.20,61.22,61.20,61.21,14261
2016/12/08,12:16:00,61.20,61.23,61.20,61.22,15624
2016/12/08,12:17:00,61.22,61.23,61.18,61.19,24954
2016/12/08,12:18:00,61.19,61.22,61.19,61.21,23606
2016/12/08,12:19:00,61.21,61.24,61.20,61.24,42438
2016/12/08,12:20:00,61.23,61.24,61.22,61.24,24421
2016/12/08,12:21:00,61.23,61.25,61.23,61.24,38304
2016/12/08,12:22:00,61.24,61.25,61.22,61.23,19428
2016/12/08,12:23:00,61.23,61.26,61.22,61.25,24855
2016/12/08,12:24:00,61.25,61.31,61.25,61.27,79975
2016/12/08,12:25:00,61.26,61.30,61.26,61.27,91325
2016/12/08,12:26:00,61.27,61.31,61.27,61.31,32095
2016/12/08,12:27:00,61.30,61.34,61.30,61.34,52687
2016/12/08,12:28:00,61.34,61.37,61.34,61.36,43327
2016/12/08,12:29:00,61.36,61.37,61.30,61.30,71141
2016/12/08,12:30:00,61.29,61.30,61.25,61.27,34651
2016/12/08,12:31:00,61.27,61.27,61.25,61.25,24530
2016/12/08,12:32:00,61.26,61.27,61.24,61.27,16776
2016/12/08,12:33:00,61.27,61.31,61.26,61.31,19579
2016/12/08,12:34:00,61.31,61.32,61.30,61.31,24660
2016/12/08,12:35:00,61.30,61.34,61.30,61.31,20495
2016/12/08,12:36:00,61.31,61.33,61.31,61.31,30407
2016/12/08,12:37:00,61.31,61.32,61.28,61.28,24084
2016/12/08,12:38:00,61.27,61.29,61.22,61.22,57010
2016/12/08,12:39:00,61.23,61.23,61.20,61.20,30969
2016/12/08,12:40:00,61.21,61.24,61.20,61.23,24013
2016/12/08,12:41:00,61.22,61.26,61.21,61.24,32287
2016/12/08,12:42:00,61.24,61.27,61.24,61.26,24861
2016/12/08,12:43:00,61.26,61.30,61.25,61.29,27822
2016/12/08,12:44:00,61.29,61.30,61.27,61.28,22194
2016/12/08,12:45:00,61.28,61.28,61.26,61.28,19300
2016/12/08,12:46:00,61.28,61.29,61.27,61.29,20304
2016/12/08,12:47:00,61.29,61.29,61.26,61.29,33311
2016/12/08,12:48:00,61.29,61.30,61.27,61.28,21548
2016/12/08,12:49:00,61.27,61.29,61.27,61.29,14094
2016/12/08,12:50:00,61.29,61.34,61.28,61.30,86529
2016/12/08,12:51:00,61.30,61.31,61.30,61.31,12620
2016/12/08,12:52:00,61.31,61.32,61.30,61.30,29317
2016/12/08,12:53:00,61.30,61.30,61.27,61.28,26190
2016/12/08,12:54:00,61.28,61.30,61.28,61.29,13187
2016/12/08,12:55:00,61.29,61.30,61.27,61.27,31951
2016/12/08,12:56:00,61.27,61.29,61.27,61.27,50951
2016/12/08,12:57:00,61.26,61.28,61.26,61.28,48914
2016/12/08,12:58:00,61.28,61.30,61.27,61.28,12772
2016/12/08,12:59:00,61.28,61.29,61.28,61.28,16642
2016/12/08,13:00:00,61.28,61.29,61.27,61.27,18273
2016/12/08,13:01:00,61.27,61.30,61.27,61.29,47448
2016/12/08,13:02:00,61.29,61.31,61.28,61.31,11033
2016/12/08,13:03:00,61.30,61.31,61.28,61.29,17401
2016/12/08,13:04:00,61.28,61.28,61.27,61.27,10231
2016/12/08,13:05:00,61.27,61.28,61.26,61.27,35757
2016/12/08,13:06:00,61.27,61.30,61.27,61.29,16035
2016/12/08,13:07:00,61.29,61.30,61.26,61.28,30185
2016/12/08,13:08:00,61.28,61.30,61.28,61.29,20760
2016/12/08,13:09:00,61.29,61.31,61.29,61.29,20477
2016/12/08,13:10:00,61.29,61.32,61.29,61.30,21211
2016/12/08,13:11:00,61.30,61.30,61.27,61.27,16953
2016/12/08,13:12:00,61.27,61.28,61.24,61.24,133008
2016/12/08,13:13:00,61.25,61.26,61.22,61.23,76853
2016/12/08,13:14:00,61.23,61.25,61.23,61.23,44328
2016/12/08,13:15:00,61.23,61.27,61.23,61.26,43328
2016/12/08,13:16:00,61.26,61.27,61.26,61.27,14554
2016/12/08,13:17:00,61.27,61.28,61.26,61.27,17006
2016/12/08,13:18:00,61.27,61.29,61.26,61.27,17619
2016/12/08,13:19:00,61.27,61.28,61.23,61.23,34097
2016/12/08,13:20:00,61.23,61.24,61.22,61.22,48073
2016/12/08,13:21:00,61.23,61.24,61.22,61.23,44476
2016/12/08,13:22:00,61.24,61.28,61.24,61.25,69043
2016/12/08,13:23:00,61.25,61.26,61.25,61.25,16145
2016/12/08,13:24:00,61.25,61.26,61.24,61.26,14002
2016/12/08,13:25:00,61.26,61.27,61.25,61.27,7467
2016/12/08,13:26:00,61.27,61.28,61.26,61.27,19471
2016/12/08,13:27:00,61.27,61.27,61.24,61.25,11006
2016/12/08,13:28:00,61.25,61.26,61.24,61.25,24061
2016/12/08,13:29:00,61.25,61.26,61.24,61.25,29934
2016/12/08,13:30:00,61.25,61.25,61.22,61.23,156332
2016/12/08,13:31:00,61.23,61.23,61.19,61.20,50919
2016/12/08,13:32:00,61.20,61.20,61.15,61.18,37012
2016/12/08,13:33:00,61.18,61.20,61.18,61.20,19277
2016/12/08,13:34:00,61.20,61.21,61.19,61.20,12222
2016/12/08,13:35:00,61.21,61.23,61.19,61.21,81335
2016/12/08,13:36:00,61.21,61.22,61.20,61.20,12952
2016/12/08,13:37:00,61.21,61.22,61.21,61.21,14341
2016/12/08,13:38:00,61.22,61.22,61.20,61.20,12606
2016/12/08,13:39:00,61.20,61.23,61.19,61.23,24613
2016/12/08,13:40:00,61.23,61.24,61.22,61.23,13058
2016/12/08,13:41:00,61.23,61.24,61.19,61.19,17079
2016/12/08,13:42:00,61.19,61.20,61.19,61.20,16840
2016/12/08,13:43:00,61.20,61.21,61.19,61.20,27913
2016/12/08,13:44:00,61.20,61.21,61.17,61.17,13272
2016/12/08,13:45:00,61.17,61.19,61.17,61.19,15093
2016/12/08,13:46:00,61.19,61.21,61.18,61.20,25837
2016/12/08,13:47:00,61.20,61.20,61.19,61.20,7991
2016/12/08,13:48:00,61.20,61.20,61.17,61.18,13438
2016/12/08,13:49:00,61.18,61.22,61.18,61.20,57085
2016/12/08,13:50:00,61.21,61.21,61.19,61.21,16092
2016/12/08,13:51:00,61.21,61.21,61.19,61.21,24858
2016/12/08,13:52:00,61.21,61.21,61.20,61.21,8248
2016/12/08,13:53:00,61.21,61.21,61.19,61.20,28908
2016/12/08,13:54:00,61.19,61.20,61.18,61.18,8590
2016/12/08,13:55:00,61.18,61.19,61.18,61.18,17220
2016/12/08,13:56:00,61.18,61.21,61.17,61.19,49319
2016/12/08,13:57:00,61.19,61.21,61.18,61.21,46134
2016/12/08,13:58:00,61.21,61.22,61.20,61.20,24582
2016/12/08,13:59:00,61.19,61.22,61.19,61.20,29602
2016/12/08,14:00:00,61.20,61.21,61.19,61.19,11610
2016/12/08,14:01:00,61.19,61.20,61.18,61.19,10462
2016/12/08,14:02:00,61.19,61.20,61.18,61.18,19550
2016/12/08,14:03:00,61.18,61.19,61.16,61.17,14678
2016/12/08,14:04:00,61.17,61.17,61.15,61.15,27834
2016/12/08,14:05:00,61.15,61.15,61.14,61.15,10300
2016/12/08,14:06:00,61.15,61.16,61.10,61.11,68944
2016/12/08,14:07:00,61.11,61.13,61.10,61.13,44649
2016/12/08,14:08:00,61.13,61.13,61.09,61.12,48014
2016/12/08,14:09:00,61.11,61.13,61.10,61.12,50003
2016/12/08,14:10:00,61.12,61.13,61.11,61.11,35792
2016/12/08,14:11:00,61.10,61.11,61.08,61.10,32270
2016/12/08,14:12:00,61.10,61.11,61.09,61.10,15224
2016/12/08,14:13:00,61.10,61.12,61.10,61.11,15377
2016/12/08,14:14:00,61.11,61.14,61.11,61.13,9145
2016/12/08,14:15:00,61.13,61.16,61.12,61.13,26312
2016/12/08,14:16:00,61.13,61.13,61.09,61.11,29264
2016/12/08,14:17:00,61.11,61.11,61.07,61.07,27634
2016/12/08,14:18:00,61.07,61.07,61.05,61.07,36054
2016/12/08,14:19:00,61.07,61.10,61.07,61.09,15487
2016/12/08,14:20:00,61.09,61.09,61.05,61.05,26091
2016/12/08,14:21:00,61.05,61.07,61.03,61.07,35498
2016/12/08,14:22:00,61.07,61.07,61.04,61.04,19345
2016/12/08,14:23:00,61.05,61.05,61.01,61.01,66803
2016/12/08,14:24:00,61.01,61.02,60.95,60.96,140532
2016/12/08,14:25:00,60.96,60.98,60.94,60.95,40762
2016/12/08,14:26:00,60.95,60.99,60.92,60.98,71705
2016/12/08,14:27:00,60.98,61.05,60.98,61.04,51996
2016/12/08,14:28:00,61.04,61.04,60.99,61.00,30691
2016/12/08,14:29:00,61.00,61.04,61.00,61.03,13595
2016/12/08,14:30:00,61.03,61.07,61.03,61.06,31715
2016/12/08,14:31:00,61.06,61.07,61.03,61.03,30967
2016/12/08,14:32:00,61.04,61.06,61.03,61.05,282155
2016/12/08,14:33:00,61.06,61.07,61.05,61.07,24203
2016/12/08,14:34:00,61.07,61.08,61.02,61.03,40512
2016/12/08,14:35:00,61.03,61.04,61.00,61.02,29996
2016/12/08,14:36:00,61.02,61.02,60.95,60.95,20520
2016/12/08,14:37:00,60.95,60.97,60.92,60.95,47092
2016/12/08,14:38:00,60.95,60.97,60.88,60.88,101010
2016/12/08,14:39:00,60.88,60.93,60.88,60.93,43085
2016/12/08,14:40:00,60.93,60.97,60.93,60.94,59387
2016/12/08,14:41:00,60.94,60.96,60.92,60.94,115542
2016/12/08,14:42:00,60.94,60.94,60.90,60.91,90222
2016/12/08,14:43:00,60.91,60.96,60.90,60.96,23982
2016/12/08,14:44:00,60.95,60.98,60.95,60.96,15630
2016/12/08,14:45:00,60.96,60.97,60.93,60.95,44392
2016/12/08,14:46:00,60.95,60.96,60.90,60.90,47645
2016/12/08,14:47:00,60.90,60.95,60.90,60.95,40920
2016/12/08,14:48:00,60.95,60.97,60.93,60.95,21019
2016/12/08,14:49:00,60.95,60.98,60.95,60.97,20652
2016/12/08,14:50:00,60.97,60.97,60.91,60.93,33407
2016/12/08,14:51:00,60.93,60.95,60.91,60.93,47260
2016/12/08,14:52:00,60.93,60.94,60.89,60.90,36122
2016/12/08,14:53:00,60.90,60.93,60.89,60.92,27701
2016/12/08,14:54:00,60.92,60.95,60.92,60.94,24134
2016/12/08,14:55:00,60.94,60.97,60.93,60.95,38768
2016/12/08,14:56:00,60.95,60.97,60.94,60.95,48432
2016/12/08,14:57:00,60.96,60.98,60.95,60.98,25826
2016/12/08,14:58:00,60.98,60.98,60.95,60.95,23506
2016/12/08,14:59:00,60.94,60.98,60.93,60.96,56607
2016/12/08,15:00:00,60.97,60.98,60.94,60.98,21860
2016/12/08,15:01:00,60.99,60.99,60.96,60.96,22725
2016/12/08,15:02:00,60.97,60.99,60.97,60.97,27917
2016/12/08,15:03:00,60.97,60.97,60.94,60.96,31864
2016/12/08,15:04:00,60.96,61.00,60.95,60.99,27680
2016/12/08,15:05:00,60.99,61.00,60.97,60.99,25967
2016/12/08,15:06:00,60.99,61.04,60.99,61.04,34401
2016/12/08,15:07:00,61.04,61.05,61.01,61.05,74040
2016/12/08,15:08:00,61.05,61.06,61.01,61.02,20578
2016/12/08,15:09:00,61.01,61.05,61.01,61.05,39045
2016/12/08,15:10:00,61.05,61.05,61.02,61.03,26852
2016/12/08,15:11:00,61.03,61.03,61.01,61.02,43853
2016/12/08,15:12:00,61.02,61.03,61.00,61.01,82323
2016/12/08,15:13:00,61.01,61.01,60.98,60.99,67409
2016/12/08,15:14:00,60.99,60.99,60.95,60.95,48528
2016/12/08,15:15:00,60.95,60.96,60.91,60.93,66065
2016/12/08,15:16:00,60.93,60.93,60.90,60.91,70293
2016/12/08,15:17:00,60.92,60.95,60.92,60.95,43815
2016/12/08,15:18:00,60.95,60.98,60.94,60.95,48057
2016/12/08,15:19:00,60.96,60.96,60.92,60.94,55444
2016/12/08,15:20:00,60.94,60.94,60.91,60.91,54753
2016/12/08,15:21:00,60.91,60.92,60.88,60.91,58336
2016/12/08,15:22:00,60.91,60.92,60.87,60.88,26234
2016/12/08,15:23:00,60.89,60.91,60.89,60.91,27424
2016/12/08,15:24:00,60.91,60.91,60.89,60.91,53349
2016/12/08,15:25:00,60.91,60.92,60.89,60.90,34412
2016/12/08,15:26:00,60.89,60.90,60.87,60.89,23367
2016/12/08,15:27:00,60.89,60.89,60.88,60.89,26534
2016/12/08,15:28:00,60.89,60.89,60.88,60.89,31295
2016/12/08,15:29:00,60.88,60.90,60.88,60.89,50405
2016/12/08,15:30:00,60.89,60.92,60.84,60.86,106075
2016/12/08,15:31:00,60.86,60.90,60.85,60.90,29393
2016/12/08,15:32:00,60.89,60.92,60.89,60.92,43691
2016/12/08,15:33:00,60.91,60.94,60.91,60.93,35566
2016/12/08,15:34:00,60.93,60.93,60.92,60.93,21365
2016/12/08,15:35:00,60.93,60.94,60.91,60.91,53598
2016/12/08,15:36:00,60.91,60.94,60.91,60.93,35602
2016/12/08,15:37:00,60.92,60.93,60.91,60.92,26585
2016/12/08,15:38:00,60.93,60.95,60.92,60.93,38593
2016/12/08,15:39:00,60.93,60.95,60.93,60.95,35363
2016/12/08,15:40:00,60.95,60.98,60.93,60.97,82643
2016/12/08,15:41:00,60.97,60.98,60.92,60.95,53657
2016/12/08,15:42:00,60.95,60.99,60.95,60.99,51376
2016/12/08,15:43:00,60.99,61.02,60.98,61.01,52332
2016/12/08,15:44:00,61.01,61.01,60.98,61.00,44694
2016/12/08,15:45:00,60.99,61.01,60.98,61.00,65957
2016/12/08,15:46:00,61.00,61.01,60.94,60.95,123632
2016/12/08,15:47:00,60.95,60.98,60.95,60.95,72196
2016/12/08,15:48:00,60.95,60.97,60.91,60.92,63749
2016/12/08,15:49:00,60.92,60.93,60.88,60.89,67445
2016/12/08,15:50:00,60.89,60.92,60.88,60.88,107556
2016/12/08,15:51:00,60.88,60.94,60.88,60.93,118314
2016/12/08,15:52:00,60.93,60.94,60.92,60.94,189456
2016/12/08,15:53:00,60.94,60.94,60.91,60.91,60247
2016/12/08,15:54:00,60.92,60.92,60.88,60.91,122647
2016/12/08,15:55:00,60.92,60.93,60.90,60.92,84785
2016/12/08,15:56:00,60.92,60.95,60.89,60.95,164745
2016/12/08,15:57:00,60.95,60.95,60.91,60.91,120337
2016/12/08,15:58:00,60.92,60.94,60.91,60.93,111742
2016/12/08,15:59:00,60.94,60.94,60.90,60.94,209981
2016/12/08,16:00:00,60.93,60.99,60.93,60.98,380742
2016/12/09,09:31:00,61.18,61.30,61.15,61.26,186244
2016/12/09,09:32:00,61.26,61.30,61.19,61.22,86384
2016/12/09,09:33:00,61.22,61.26,61.19,61.20,79706
2016/12/09,09:34:00,61.20,61.23,61.18,61.22,60608
2016/12/09,09:35:00,61.22,61.23,61.16,61.19,79966
2016/12/09,09:36:00,61.19,61.31,61.19,61.30,63743
2016/12/09,09:37:00,61.30,61.34,61.29,61.33,87157
2016/12/09,09:38:00,61.33,61.37,61.29,61.30,54695
2016/12/09,09:39:00,61.30,61.36,61.28,61.30,35959
2016/12/09,09:40:00,61.30,61.34,61.28,61.33,76392
2016/12/09,09:41:00,61.33,61.33,61.14,61.14,87459
2016/12/09,09:42:00,61.14,61.21,61.13,61.15,128165
2016/12/09,09:43:00,61.15,61.21,61.15,61.20,65144
2016/12/09,09:44:00,61.20,61.26,61.17,61.26,72965
2016/12/09,09:45:00,61.26,61.28,61.22,61.26,42205
2016/12/09,09:46:00,61.26,61.28,61.24,61.26,94876
2016/12/09,09:47:00,61.26,61.31,61.26,61.30,64566
2016/12/09,09:48:00,61.31,61.35,61.31,61.34,41794
2016/12/09,09:49:00,61.33,61.35,61.32,61.35,41510
2016/12/09,09:50:00,61.35,61.38,61.30,61.38,62141
2016/12/09,09:51:00,61.37,61.39,61.36,61.36,53466
2016/12/09,09:52:00,61.37,61.38,61.34,61.38,22184
2016/12/09,09:53:00,61.38,61.39,61.33,61.39,56927
2016/12/09,09:54:00,61.39,61.45,61.36,61.44,128878
2016/12/09,09:55:00,61.45,61.53,61.44,61.52,177693
2016/12/09,09:56:00,61.52,61.54,61.48,61.53,116182
2016/12/09,09:57:00,61.53,61.62,61.50,61.58,188410
2016/12/09,09:58:00,61.59,61.59,61.47,61.47,59965
2016/12/09,09:59:00,61.47,61.49,61.44,61.46,68343
2016/12/09,10:00:00,61.46,61.46,61.41,61.43,55419
2016/12/09,10:01:00,61.43,61.45,61.38,61.42,56131
2016/12/09,10:02:00,61.42,61.42,61.32,61.34,47816
2016/12/09,10:03:00,61.34,61.38,61.31,61.36,41516
2016/12/09,10:04:00,61.35,61.39,61.34,61.38,23713
2016/12/09,10:05:00,61.37,61.40,61.34,61.40,46462
2016/12/09,10:06:00,61.40,61.42,61.36,61.41,39813
2016/12/09,10:07:00,61.42,61.44,61.40,61.44,39520
2016/12/09,10:08:00,61.44,61.44,61.38,61.39,85522
2016/12/09,10:09:00,61.38,61.43,61.37,61.41,68206
2016/12/09,10:10:00,61.41,61.46,61.40,61.46,104759
2016/12/09,10:11:00,61.47,61.47,61.41,61.44,111477
2016/12/09,10:12:00,61.44,61.49,61.43,61.49,83283
2016/12/09,10:13:00,61.49,61.52,61.46,61.51,47949
2016/12/09,10:14:00,61.50,61.58,61.50,61.58,67546
2016/12/09,10:15:00,61.58,61.60,61.55,61.57,91758
2016/12/09,10:16:00,61.57,61.57,61.51,61.53,50418
2016/12/09,10:17:00,61.53,61.55,61.50,61.53,95440
2016/12/09,10:18:00,61.53,61.58,61.50,61.55,150500
2016/12/09,10:19:00,61.55,61.56,61.50,61.51,69723
2016/12/09,10:20:00,61.50,61.52,61.47,61.52,42221
2016/12/09,10:21:00,61.53,61.56,61.52,61.55,40413
2016/12/09,10:22:00,61.55,61.58,61.53,61.58,44285
2016/12/09,10:23:00,61.58,61.60,61.57,61.60,64359
2016/12/09,10:24:00,61.60,61.65,61.58,61.64,77661
2016/12/09,10:25:00,61.64,61.67,61.64,61.67,70212
2016/12/09,10:26:00,61.67,61.68,61.63,61.64,49996
2016/12/09,10:27:00,61.64,61.72,61.64,61.71,52175
2016/12/09,10:28:00,61.71,61.72,61.68,61.70,76411
2016/12/09,10:29:00,61.70,61.73,61.70,61.72,44546
2016/12/09,10:30:00,61.72,61.75,61.66,61.67,186947
2016/12/09,10:31:00,61.67,61.68,61.62,61.66,61098
2016/12/09,10:32:00,61.67,61.68,61.64,61.65,22536
2016/12/09,10:33:00,61.65,61.65,61.64,61.65,22459
2016/12/09,10:34:00,61.65,61.70,61.65,61.68,53653
2016/12/09,10:35:00,61.68,61.73,61.68,61.73,38991
2016/12/09,10:36:00,61.73,61.75,61.72,61.74,47447
2016/12/09,10:37:00,61.75,61.75,61.72,61.73,31068
2016/12/09,10:38:00,61.74,61.77,61.73,61.75,85086
2016/12/09,10:39:00,61.75,61.77,61.73,61.75,43127
2016/12/09,10:40:00,61.75,61.79,61.75,61.78,45426
2016/12/09,10:41:00,61.78,61.80,61.77,61.79,39013
2016/12/09,10:42:00,61.79,61.79,61.78,61.79,29646
2016/12/09,10:43:00,61.79,61.79,61.74,61.77,42445
2016/12/09,10:44:00,61.78,61.78,61.76,61.77,21440
2016/12/09,10:45:00,61.77,61.78,61.74,61.76,28985
2016/12/09,10:46:00,61.76,61.76,61.75,61.76,16592
2016/12/09,10:47:00,61.76,61.76,61.74,61.74,14518
2016/12/09,10:48:00,61.74,61.75,61.66,61.69,98414
2016/12/09,10:49:00,61.68,61.69,61.65,61.68,40586
2016/12/09,10:50:00,61.68,61.69,61.65,61.67,40550
2016/12/09,10:51:00,61.67,61.71,61.67,61.69,33275
2016/12/09,10:52:00,61.68,61.69,61.65,61.66,31123
2016/12/09,10:53:00,61.66,61.66,61.62,61.64,18688
2016/12/09,10:54:00,61.64,61.64,61.59,61.61,40451
2016/12/09,10:55:00,61.61,61.64,61.58,61.58,42578
2016/12/09,10:56:00,61.58,61.64,61.58,61.64,27190
2016/12/09,10:57:00,61.64,61.65,61.62,61.64,24766
2016/12/09,10:58:00,61.63,61.65,61.61,61.62,60502
2016/12/09,10:59:00,61.62,61.66,61.62,61.65,30981
2016/12/09,11:00:00,61.65,61.70,61.65,61.68,28708
2016/12/09,11:01:00,61.68,61.70,61.66,61.69,26044
2016/12/09,11:02:00,61.70,61.72,61.69,61.71,63834
2016/12/09,11:03:00,61.70,61.71,61.67,61.71,24773
2016/12/09,11:04:00,61.71,61.72,61.70,61.72,41840
2016/12/09,11:05:00,61.72,61.73,61.69,61.70,28565
2016/12/09,11:06:00,61.70,61.71,61.69,61.70,27938
2016/12/09,11:07:00,61.71,61.71,61.66,61.67,69873
2016/12/09,11:08:00,61.68,61.72,61.67,61.70,42335
2016/12/09,11:09:00,61.69,61.72,61.68,61.70,39466
2016/12/09,11:10:00,61.70,61.71,61.65,61.65,101905
2016/12/09,11:11:00,61.64,61.68,61.64,61.66,129169
2016/12/09,11:12:00,61.65,61.66,61.62,61.64,69497
2016/12/09,11:13:00,61.64,61.64,61.60,61.61,36565
2016/12/09,11:14:00,61.61,61.62,61.59,61.62,51525
2016/12/09,11:15:00,61.62,61.62,61.60,61.60,52440
2016/12/09,11:16:00,61.60,61.62,61.60,61.60,48852
2016/12/09,11:17:00,61.60,61.62,61.59,61.60,59116
2016/12/09,11:18:00,61.60,61.62,61.59,61.62,37404
2016/12/09,11:19:00,61.62,61.64,61.61,61.63,23809
2016/12/09,11:20:00,61.63,61.66,61.62,61.64,53185
2016/12/09,11:21:00,61.64,61.65,61.61,61.63,52402
2016/12/09,11:22:00,61.63,61.66,61.63,61.66,47770
2016/12/09,11:23:00,61.67,61.67,61.63,61.64,46807
2016/12/09,11:24:00,61.64,61.65,61.64,61.64,39139
2016/12/09,11:25:00,61.65,61.67,61.64,61.64,43669
2016/12/09,11:26:00,61.65,61.66,61.62,61.64,37083
2016/12/09,11:27:00,61.64,61.66,61.63,61.66,47532
2016/12/09,11:28:00,61.65,61.67,61.63,61.64,45117
2016/12/09,11:29:00,61.64,61.64,61.62,61.63,16476
2016/12/09,11:30:00,61.62,61.68,61.62,61.67,45507
2016/12/09,11:31:00,61.67,61.68,61.65,61.65,30854
2016/12/09,11:32:00,61.65,61.67,61.64,61.65,31854
2016/12/09,11:33:00,61.66,61.68,61.64,61.66,46791
2016/12/09,11:34:00,61.66,61.68,61.65,61.66,22960
2016/12/09,11:35:00,61.66,61.70,61.66,61.67,64868
2016/12/09,11:36:00,61.67,61.69,61.66,61.68,27349
2016/12/09,11:37:00,61.68,61.69,61.67,61.69,21227
2016/12/09,11:38:00,61.69,61.71,61.68,61.71,42000
2016/12/09,11:39:00,61.71,61.72,61.69,61.70,39935
2016/12/09,11:40:00,61.69,61.72,61.69,61.71,47167
2016/12/09,11:41:00,61.71,61.74,61.71,61.73,108912
2016/12/09,11:42:00,61.73,61.76,61.72,61.72,154164
2016/12/09,11:43:00,61.72,61.73,61.71,61.72,58489
2016/12/09,11:44:00,61.72,61.72,61.71,61.71,17899
2016/12/09,11:45:00,61.72,61.73,61.71,61.72,25925
2016/12/09,11:46:00,61.72,61.74,61.72,61.73,27138
2016/12/09,11:47:00,61.73,61.76,61.72,61.76,59428
2016/12/09,11:48:00,61.76,61.78,61.75,61.78,40093
2016/12/09,11:49:00,61.77,61.84,61.77,61.82,113552
2016/12/09,11:50:00,61.82,61.82,61.79,61.79,41391
2016/12/09,11:51:00,61.79,61.81,61.78,61.81,49080
2016/12/09,11:52:00,61.81,61.83,61.80,61.82,27920
2016/12/09,11:53:00,61.82,61.84,61.80,61.82,123364
2016/12/09,11:54:00,61.82,61.84,61.82,61.82,22955
2016/12/09,11:55:00,61.83,61.85,61.82,61.82,41374
2016/12/09,11:56:00,61.82,61.83,61.80,61.81,528134
2016/12/09,11:57:00,61.81,61.82,61.79,61.79,115221
2016/12/09,11:58:00,61.79,61.81,61.79,61.79,39105
2016/12/09,11:59:00,61.78,61.81,61.78,61.80,36960
2016/12/09,12:00:00,61.80,61.80,61.76,61.78,87569
2016/12/09,12:01:00,61.79,61.80,61.78,61.78,29748
2016/12/09,12:02:00,61.77,61.80,61.76,61.77,44854
2016/12/09,12:03:00,61.77,61.80,61.76,61.79,44896
2016/12/09,12:04:00,61.78,61.81,61.78,61.81,26842
2016/12/09,12:05:00,61.81,61.83,61.79,61.83,62233
2016/12/09,12:06:00,61.81,61.83,61.80,61.80,74279
2016/12/09,12:07:00,61.80,61.81,61.79,61.80,17187
2016/12/09,12:08:00,61.80,61.81,61.77,61.77,27010
2016/12/09,12:09:00,61.78,61.81,61.77,61.80,24134
2016/12/09,12:10:00,61.80,61.81,61.78,61.78,19096
2016/12/09,12:11:00,61.78,61.81,61.78,61.80,23306
2016/12/09,12:12:00,61.80,61.81,61.77,61.77,21055
2016/12/09,12:13:00,61.77,61.77,61.72,61.74,50656
2016/12/09,12:14:00,61.73,61.75,61.72,61.75,21816
2016/12/09,12:15:00,61.75,61.77,61.74,61.77,44960
2016/12/09,12:16:00,61.77,61.79,61.77,61.79,20344
2016/12/09,12:17:00,61.79,61.81,61.78,61.80,61913
2016/12/09,12:18:00,61.80,61.81,61.79,61.81,19062
2016/12/09,12:19:00,61.81,61.81,61.79,61.80,19974
2016/12/09,12:20:00,61.80,61.82,61.79,61.82,59193
2016/12/09,12:21:00,61.82,61.83,61.79,61.82,60386
2016/12/09,12:22:00,61.82,61.82,61.78,61.78,27441
2016/12/09,12:23:00,61.77,61.79,61.76,61.78,16101
2016/12/09,12:24:00,61.78,61.79,61.77,61.78,24519
2016/12/09,12:25:00,61.79,61.80,61.78,61.80,15366
2016/12/09,12:26:00,61.80,61.80,61.77,61.79,32031
2016/12/09,12:27:00,61.79,61.80,61.77,61.78,30564
2016/12/09,12:28:00,61.78,61.80,61.75,61.78,46848
2016/12/09,12:29:00,61.78,61.80,61.77,61.79,27035
2016/12/09,12:30:00,61.79,61.81,61.78,61.79,32220
2016/12/09,12:31:00,61.79,61.81,61.79,61.80,33571
2016/12/09,12:32:00,61.80,61.81,61.79,61.80,11123
2016/12/09,12:33:00,61.80,61.83,61.80,61.83,95452
2016/12/09,12:34:00,61.83,61.84,61.81,61.83,31038
2016/12/09,12:35:00,61.83,61.84,61.81,61.82,69399
2016/12/09,12:36:00,61.82,61.82,61.77,61.79,102916
2016/12/09,12:37:00,61.80,61.82,61.80,61.81,30472
2016/12/09,12:38:00,61.81,61.82,61.81,61.81,43368
2016/12/09,12:39:00,61.82,61.82,61.80,61.81,78733
2016/12/09,12:40:00,61.81,61.83,61.80,61.82,44976
2016/12/09,12:41:00,61.83,61.84,61.80,61.81,58257
2016/12/09,12:42:00,61.80,61.81,61.80,61.81,12931
2016/12/09,12:43:00,61.81,61.83,61.78,61.79,93520
2016/12/09,12:44:00,61.79,61.81,61.78,61.81,13366
2016/12/09,12:45:00,61.81,61.82,61.79,61.80,27171
2016/12/09,12:46:00,61.81,61.83,61.80,61.83,17641
2016/12/09,12:47:00,61.82,61.85,61.82,61.84,49003
2016/12/09,12:48:00,61.84,61.85,61.84,61.84,45254
2016/12/09,12:49:00,61.83,61.85,61.83,61.85,30257
2016/12/09,12:50:00,61.85,61.85,61.83,61.84,17044
2016/12/09,12:51:00,61.84,61.86,61.83,61.86,27923
2016/12/09,12:52:00,61.86,61.87,61.86,61.87,24179
2016/12/09,12:53:00,61.87,61.87,61.85,61.86,18084
2016/12/09,12:54:00,61.86,61.87,61.85,61.86,18771
2016/12/09,12:55:00,61.85,61.86,61.84,61.85,20576
2016/12/09,12:56:00,61.85,61.86,61.82,61.82,20926
2016/12/09,12:57:00,61.81,61.84,61.81,61.84,31960
2016/12/09,12:58:00,61.84,61.84,61.81,61.82,90922
2016/12/09,12:59:00,61.82,61.83,61.79,61.81,49067
2016/12/09,13:00:00,61.81,61.81,61.78,61.80,37740
2016/12/09,13:01:00,61.80,61.84,61.80,61.84,43450
2016/12/09,13:02:00,61.84,61.84,61.82,61.83,29991
2016/12/09,13:03:00,61.83,61.83,61.81,61.81,14892
2016/12/09,13:04:00,61.81,61.84,61.81,61.84,20613
2016/12/09,13:05:00,61.83,61.85,61.83,61.85,28280
2016/12/09,13:06:00,61.85,61.86,61.84,61.85,23262
2016/12/09,13:07:00,61.85,61.86,61.83,61.84,25419
2016/12/09,13:08:00,61.84,61.85,61.83,61.85,15071
2016/12/09,13:09:00,61.85,61.85,61.82,61.83,23651
2016/12/09,13:10:00,61.83,61.84,61.82,61.84,15325
2016/12/09,13:11:00,61.84,61.87,61.83,61.87,36739
2016/12/09,13:12:00,61.87,61.88,61.84,61.85,33633
2016/12/09,13:13:00,61.86,61.88,61.85,61.87,17052
2016/12/09,13:14:00,61.87,61.89,61.87,61.89,19638
2016/12/09,13:15:00,61.89,61.89,61.86,61.87,40194
2016/12/09,13:16:00,61.87,61.88,61.86,61.87,15260
2016/12/09,13:17:00,61.87,61.88,61.85,61.86,23528
2016/12/09,13:18:00,61.86,61.86,61.83,61.83,35503
2016/12/09,13:19:00,61.83,61.84,61.82,61.84,45052
2016/12/09,13:20:00,61.84,61.86,61.83,61.85,27205
2016/12/09,13:21:00,61.85,61.86,61.83,61.84,27253
2016/12/09,13:22:00,61.84,61.85,61.83,61.85,24275
2016/12/09,13:23:00,61.84,61.85,61.83,61.85,12991
2016/12/09,13:24:00,61.85,61.88,61.84,61.87,53216
2016/12/09,13:25:00,61.87,61.90,61.86,61.90,32560
2016/12/09,13:26:00,61.90,61.90,61.88,61.89,32027
2016/12/09,13:27:00,61.89,61.93,61.89,61.90,129611
2016/12/09,13:28:00,61.89,61.92,61.88,61.92,69734
2016/12/09,13:29:00,61.91,61.93,61.90,61.90,20369
2016/12/09,13:30:00,61.90,61.92,61.90,61.92,18393
2016/12/09,13:31:00,61.92,61.93,61.91,61.91,36233
2016/12/09,13:32:00,61.91,61.92,61.89,61.89,37321
2016/12/09,13:33:00,61.89,61.92,61.89,61.89,61330
2016/12/09,13:34:00,61.89,61.89,61.86,61.87,34675
2016/12/09,13:35:00,61.87,61.88,61.86,61.88,22001
2016/12/09,13:36:00,61.88,61.88,61.86,61.86,21848
2016/12/09,13:37:00,61.86,61.86,61.85,61.85,10039
2016/12/09,13:38:00,61.86,61.86,61.80,61.82,70782
2016/12/09,13:39:00,61.82,61.83,61.81,61.83,38064
2016/12/09,13:40:00,61.83,61.85,61.82,61.84,35513
2016/12/09,13:41:00,61.83,61.84,61.81,61.81,23972
2016/12/09,13:42:00,61.82,61.84,61.82,61.83,29023
2016/12/09,13:43:00,61.83,61.85,61.82,61.84,17876
2016/12/09,13:44:00,61.84,61.87,61.84,61.87,29594
2016/12/09,13:45:00,61.87,61.87,61.86,61.87,23293
2016/12/09,13:46:00,61.87,61.89,61.85,61.89,75298
2016/12/09,13:47:00,61.89,61.90,61.88,61.90,16367
2016/12/09,13:48:00,61.90,61.91,61.89,61.91,46263
2016/12/09,13:49:00,61.91,61.91,61.90,61.90,25889
2016/12/09,13:50:00,61.90,61.92,61.90,61.90,35060
2016/12/09,13:51:00,61.90,61.91,61.88,61.89,42415
2016/12/09,13:52:00,61.90,61.91,61.89,61.89,18217
2016/12/09,13:53:00,61.89,61.90,61.87,61.88,38008
2016/12/09,13:54:00,61.88,61.89,61.87,61.88,20631
2016/12/09,13:55:00,61.88,61.91,61.88,61.90,65362
2016/12/09,13:56:00,61.90,61.92,61.90,61.90,44347
2016/12/09,13:57:00,61.90,61.92,61.90,61.90,45983
2016/12/09,13:58:00,61.90,61.91,61.87,61.91,36830
2016/12/09,13:59:00,61.90,61.91,61.90,61.91,43242
2016/12/09,14:00:00,61.91,61.93,61.89,61.93,66642
2016/12/09,14:01:00,61.93,61.93,61.90,61.91,24655
2016/12/09,14:02:00,61.91,61.91,61.89,61.90,49948
2016/12/09,14:03:00,61.89,61.91,61.88,61.88,60454
2016/12/09,14:04:00,61.88,61.88,61.86,61.87,22022
2016/12/09,14:05:00,61.87,61.88,61.86,61.86,29185
2016/12/09,14:06:00,61.86,61.89,61.85,61.89,28155
2016/12/09,14:07:00,61.88,61.91,61.88,61.89,56265
2016/12/09,14:08:00,61.89,61.90,61.88,61.90,27460
2016/12/09,14:09:00,61.90,61.90,61.89,61.90,27457
2016/12/09,14:10:00,61.90,61.90,61.89,61.90,23841
2016/12/09,14:11:00,61.90,61.91,61.86,61.86,71746
2016/12/09,14:12:00,61.86,61.88,61.85,61.88,28414
2016/12/09,14:13:00,61.87,61.88,61.84,61.86,79376
2016/12/09,14:14:00,61.86,61.86,61.81,61.84,25805
2016/12/09,14:15:00,61.84,61.86,61.83,61.84,37897
2016/12/09,14:16:00,61.84,61.88,61.84,61.88,37022
2016/12/09,14:17:00,61.88,61.88,61.87,61.88,15846
2016/12/09,14:18:00,61.88,61.88,61.86,61.88,40848
2016/12/09,14:19:00,61.88,61.89,61.86,61.86,35488
2016/12/09,14:20:00,61.86,61.86,61.84,61.84,26418
2016/12/09,14:21:00,61.83,61.84,61.79,61.82,44340
2016/12/09,14:22:00,61.82,61.83,61.80,61.82,21049
2016/12/09,14:23:00,61.82,61.83,61.81,61.83,13696
2016/12/09,14:24:00,61.83,61.83,61.81,61.83,16893
2016/12/09,14:25:00,61.82,61.85,61.82,61.83,42643
2016/12/09,14:26:00,61.83,61.85,61.82,61.83,43577
2016/12/09,14:27:00,61.83,61.86,61.83,61.83,23435
2016/12/09,14:28:00,61.83,61.85,61.83,61.83,44982
2016/12/09,14:29:00,61.83,61.85,61.82,61.82,16561
2016/12/09,14:30:00,61.82,61.83,61.81,61.81,20292
2016/12/09,14:31:00,61.81,61.82,61.79,61.81,30835
2016/12/09,14:32:00,61.82,61.85,61.81,61.84,31986
2016/12/09,14:33:00,61.84,61.85,61.83,61.85,16891
2016/12/09,14:34:00,61.85,61.87,61.84,61.87,29479
2016/12/09,14:35:00,61.86,61.88,61.85,61.85,38344
2016/12/09,14:36:00,61.85,61.86,61.83,61.84,37364
2016/12/09,14:37:00,61.84,61.85,61.82,61.83,24045
2016/12/09,14:38:00,61.83,61.84,61.82,61.84,41872
2016/12/09,14:39:00,61.84,61.85,61.81,61.84,77749
2016/12/09,14:40:00,61.84,61.84,61.82,61.82,25217
2016/12/09,14:41:00,61.82,61.83,61.81,61.83,29101
2016/12/09,14:42:00,61.83,61.85,61.82,61.83,54054
2016/12/09,14:43:00,61.83,61.84,61.80,61.81,45627
2016/12/09,14:44:00,61.81,61.83,61.81,61.83,15575
2016/12/09,14:45:00,61.83,61.85,61.82,61.83,28728
2016/12/09,14:46:00,61.83,61.84,61.82,61.83,31909
2016/12/09,14:47:00,61.83,61.84,61.80,61.82,48919
2016/12/09,14:48:00,61.82,61.83,61.81,61.83,32269
2016/12/09,14:49:00,61.83,61.84,61.81,61.81,20444
2016/12/09,14:50:00,61.81,61.82,61.80,61.81,25078
2016/12/09,14:51:00,61.82,61.82,61.79,61.80,23583
2016/12/09,14:52:00,61.80,61.82,61.80,61.82,37764
2016/12/09,14:53:00,61.82,61.82,61.80,61.81,18690
2016/12/09,14:54:00,61.81,61.81,61.79,61.80,19172
2016/12/09,14:55:00,61.80,61.83,61.80,61.82,30877
2016/12/09,14:56:00,61.83,61.84,61.81,61.83,29895
2016/12/09,14:57:00,61.83,61.83,61.81,61.83,35088
2016/12/09,14:58:00,61.83,61.85,61.81,61.84,101045
2016/12/09,14:59:00,61.84,61.86,61.82,61.84,30594
2016/12/09,15:00:00,61.84,61.88,61.84,61.86,58836
2016/12/09,15:01:00,61.87,61.87,61.84,61.85,37320
2016/12/09,15:02:00,61.84,61.86,61.84,61.85,24853
2016/12/09,15:03:00,61.84,61.86,61.83,61.86,132680
2016/12/09,15:04:00,61.86,61.87,61.85,61.87,41802
2016/12/09,15:05:00,61.87,61.87,61.84,61.86,42561
2016/12/09,15:06:00,61.86,61.88,61.85,61.87,72697
2016/12/09,15:07:00,61.87,61.88,61.85,61.88,33220
2016/12/09,15:08:00,61.87,61.88,61.86,61.88,71921
2016/12/09,15:09:00,61.88,61.88,61.87,61.88,52213
2016/12/09,15:10:00,61.88,61.89,61.87,61.88,43154
2016/12/09,15:11:00,61.88,61.89,61.86,61.87,74131
2016/12/09,15:12:00,61.87,61.90,61.87,61.90,44591
2016/12/09,15:13:00,61.89,61.90,61.88,61.88,44833
2016/12/09,15:14:00,61.89,61.90,61.88,61.90,51433
2016/12/09,15:15:00,61.89,61.93,61.89,61.93,84747
2016/12/09,15:16:00,61.92,61.96,61.92,61.96,89918
2016/12/09,15:17:00,61.96,61.96,61.94,61.95,70630
2016/12/09,15:18:00,61.95,61.97,61.94,61.96,80981
2016/12/09,15:19:00,61.96,61.97,61.95,61.96,31689
2016/12/09,15:20:00,61.97,61.97,61.94,61.95,78999
2016/12/09,15:21:00,61.96,61.96,61.94,61.96,81598
2016/12/09,15:22:00,61.96,61.96,61.94,61.95,38766
2016/12/09,15:23:00,61.95,61.95,61.94,61.95,24524
2016/12/09,15:24:00,61.95,61.95,61.93,61.94,47250
2016/12/09,15:25:00,61.94,61.95,61.93,61.95,109652
2016/12/09,15:26:00,61.95,61.95,61.94,61.95,36484
2016/12/09,15:27:00,61.95,61.95,61.93,61.95,74506
2016/12/09,15:28:00,61.95,61.96,61.94,61.95,80511
2016/12/09,15:29:00,61.95,61.97,61.94,61.96,66204
2016/12/09,15:30:00,61.95,61.97,61.95,61.97,48527
2016/12/09,15:31:00,61.97,61.98,61.96,61.97,58512
2016/12/09,15:32:00,61.97,61.97,61.95,61.96,80581
2016/12/09,15:33:00,61.96,61.97,61.92,61.93,125160
2016/12/09,15:34:00,61.93,61.93,61.86,61.87,88917
2016/12/09,15:35:00,61.86,61.91,61.86,61.91,222838
2016/12/09,15:36:00,61.91,61.91,61.90,61.91,70344
2016/12/09,15:37:00,61.91,61.93,61.90,61.92,106001
2016/12/09,15:38:00,61.92,61.92,61.90,61.90,47658
2016/12/09,15:39:00,61.90,61.92,61.89,61.89,120637
2016/12/09,15:40:00,61.89,61.89,61.87,61.88,57312
2016/12/09,15:41:00,61.88,61.90,61.88,61.89,48286
2016/12/09,15:42:00,61.90,61.90,61.89,61.90,40800
2016/12/09,15:43:00,61.90,61.90,61.89,61.90,50238
2016/12/09,15:44:00,61.90,61.90,61.89,61.90,59972
2016/12/09,15:45:00,61.90,61.90,61.89,61.90,49400
2016/12/09,15:46:00,61.90,61.92,61.89,61.92,150917
2016/12/09,15:47:00,61.92,61.94,61.91,61.92,96789
2016/12/09,15:48:00,61.92,61.92,61.90,61.92,111514
2016/12/09,15:49:00,61.93,61.93,61.90,61.90,53266
2016/12/09,15:50:00,61.90,61.91,61.90,61.91,116755
2016/12/09,15:51:00,61.91,61.93,61.89,61.93,251238
2016/12/09,15:52:00,61.93,61.96,61.93,61.95,164350
2016/12/09,15:53:00,61.96,61.96,61.95,61.96,75083
2016/12/09,15:54:00,61.96,61.96,61.95,61.96,130813
2016/12/09,15:55:00,61.96,61.96,61.94,61.95,141421
2016/12/09,15:56:00,61.95,61.96,61.93,61.96,143313
2016/12/09,15:57:00,61.96,61.97,61.92,61.92,146830
2016/12/09,15:58:00,61.93,61.93,61.90,61.91,121101
2016/12/09,15:59:00,61.91,61.93,61.90,61.92,306960
2016/12/09,16:00:00,61.92,61.98,61.91,61.97,401889
2016/12/12,09:31:00,61.82,61.89,61.74,61.86,522072
2016/12/12,09:32:00,61.86,61.91,61.75,61.81,86876
2016/12/12,09:33:00,61.81,61.87,61.77,61.87,95183
2016/12/12,09:34:00,61.87,61.87,61.77,61.81,81136
2016/12/12,09:35:00,61.82,61.91,61.81,61.87,54862
2016/12/12,09:36:00,61.87,61.89,61.77,61.80,73640
2016/12/12,09:37:00,61.80,61.82,61.75,61.78,67608
2016/12/12,09:38:00,61.77,61.89,61.77,61.88,69490
2016/12/12,09:39:00,61.88,61.93,61.85,61.93,74509
2016/12/12,09:40:00,61.93,62.08,61.92,62.07,375052
2016/12/12,09:41:00,62.07,62.08,61.99,61.99,87030
2016/12/12,09:42:00,61.98,61.99,61.85,61.86,65539
2016/12/12,09:43:00,61.85,61.90,61.83,61.87,49847
2016/12/12,09:44:00,61.87,61.88,61.78,61.80,65700
2016/12/12,09:45:00,61.80,61.80,61.72,61.77,79771
2016/12/12,09:46:00,61.77,61.82,61.76,61.76,74566
2016/12/12,09:47:00,61.76,61.80,61.74,61.80,51618
2016/12/12,09:48:00,61.81,61.92,61.79,61.91,50630
2016/12/12,09:49:00,61.92,61.93,61.83,61.86,84375
2016/12/12,09:50:00,61.86,61.88,61.81,61.88,57287
2016/12/12,09:51:00,61.88,61.93,61.88,61.92,108457
2016/12/12,09:52:00,61.92,61.97,61.90,61.96,60909
2016/12/12,09:53:00,61.96,62.05,61.92,62.02,213897
2016/12/12,09:54:00,62.02,62.05,62.01,62.05,55026
2016/12/12,09:55:00,62.05,62.05,62.01,62.03,51924
2016/12/12,09:56:00,62.03,62.05,62.01,62.02,54238
2016/12/12,09:57:00,62.02,62.04,61.99,62.01,184813
2016/12/12,09:58:00,62.01,62.05,62.01,62.03,50375
2016/12/12,09:59:00,62.04,62.04,62.00,62.00,30996
2016/12/12,10:00:00,62.00,62.05,61.99,62.05,74738
2016/12/12,10:01:00,62.05,62.08,62.03,62.07,99824
2016/12/12,10:02:00,62.07,62.15,62.05,62.12,137699
2016/12/12,10:03:00,62.11,62.14,62.07,62.12,123116
2016/12/12,10:04:00,62.12,62.12,62.09,62.10,74263
2016/12/12,10:05:00,62.10,62.12,62.03,62.05,64546
2016/12/12,10:06:00,62.05,62.05,61.99,62.02,68467
2016/12/12,10:07:00,62.02,62.02,61.99,62.02,49932
2016/12/12,10:08:00,62.02,62.06,62.02,62.05,47479
2016/12/12,10:09:00,62.06,62.08,62.01,62.02,66997
2016/12/12,10:10:00,62.02,62.06,61.99,62.04,90716
2016/12/12,10:11:00,62.04,62.05,61.99,62.00,40368
2016/12/12,10:12:00,62.00,62.03,61.99,62.01,45604
2016/12/12,10:13:00,62.01,62.05,62.00,62.02,24699
2016/12/12,10:14:00,62.01,62.01,61.96,61.99,51282
2016/12/12,10:15:00,61.99,61.99,61.94,61.94,48732
2016/12/12,10:16:00,61.95,61.96,61.92,61.93,81256
2016/12/12,10:17:00,61.93,61.96,61.92,61.96,38738
2016/12/12,10:18:00,61.95,61.96,61.92,61.96,76292
2016/12/12,10:19:00,61.95,61.97,61.94,61.95,49973
2016/12/12,10:20:00,61.95,61.96,61.92,61.95,50433
2016/12/12,10:21:00,61.96,61.98,61.95,61.98,63574
2016/12/12,10:22:00,61.97,61.98,61.96,61.98,34047
2016/12/12,10:23:00,61.99,62.04,61.98,62.04,52882
2016/12/12,10:24:00,62.04,62.05,62.02,62.03,46615
2016/12/12,10:25:00,62.03,62.04,61.95,61.96,70103
2016/12/12,10:26:00,61.96,61.97,61.93,61.93,33161
2016/12/12,10:27:00,61.93,61.94,61.88,61.92,114724
2016/12/12,10:28:00,61.92,61.94,61.91,61.93,42390
2016/12/12,10:29:00,61.92,61.92,61.85,61.85,38795
2016/12/12,10:30:00,61.86,61.92,61.85,61.87,73501
2016/12/12,10:31:00,61.86,61.93,61.85,61.93,55725
2016/12/12,10:32:00,61.93,61.95,61.91,61.91,31919
2016/12/12,10:33:00,61.91,61.93,61.88,61.90,59539
2016/12/12,10:34:00,61.90,61.93,61.88,61.92,59449
2016/12/12,10:35:00,61.91,61.92,61.89,61.90,41667
2016/12/12,10:36:00,61.90,61.96,61.89,61.92,64546
2016/12/12,10:37:00,61.92,61.95,61.91,61.94,43244
2016/12/12,10:38:00,61.94,61.96,61.93,61.94,35070
2016/12/12,10:39:00,61.94,61.95,61.89,61.94,65502
2016/12/12,10:40:00,61.94,61.94,61.91,61.93,17350
2016/12/12,10:41:00,61.92,61.93,61.89,61.90,50708
2016/12/12,10:42:00,61.90,61.96,61.89,61.95,75936
2016/12/12,10:43:00,61.95,61.97,61.93,61.93,85896
2016/12/12,10:44:00,61.93,61.93,61.90,61.91,37957
2016/12/12,10:45:00,61.91,61.92,61.90,61.92,25357
2016/12/12,10:46:00,61.91,61.96,61.91,61.93,26194
2016/12/12,10:47:00,61.94,61.97,61.93,61.95,25225
2016/12/12,10:48:00,61.95,61.98,61.95,61.96,37317
2016/12/12,10:49:00,61.95,61.96,61.92,61.95,24481
2016/12/12,10:50:00,61.95,61.97,61.93,61.96,16658
2016/12/12,10:51:00,61.97,61.97,61.93,61.96,18719
2016/12/12,10:52:00,61.95,62.00,61.94,62.00,28885
2016/12/12,10:53:00,62.00,62.02,61.99,62.02,37391
2016/12/12,10:54:00,62.02,62.04,62.01,62.04,22203
2016/12/12,10:55:00,62.04,62.05,62.01,62.01,35607
2016/12/12,10:56:00,62.01,62.05,62.01,62.04,31515
2016/12/12,10:57:00,62.04,62.07,62.04,62.04,73717
2016/12/12,10:58:00,62.05,62.08,62.04,62.07,34197
2016/12/12,10:59:00,62.06,62.07,62.04,62.05,46034
2016/12/12,11:00:00,62.05,62.08,62.04,62.07,37669
2016/12/12,11:01:00,62.07,62.07,62.04,62.04,26744
2016/12/12,11:02:00,62.05,62.09,62.04,62.08,30011
2016/12/12,11:03:00,62.08,62.10,62.08,62.09,26349
2016/12/12,11:04:00,62.10,62.12,62.09,62.11,26205
2016/12/12,11:05:00,62.11,62.18,62.11,62.18,98777
2016/12/12,11:06:00,62.18,62.24,62.17,62.22,85978
2016/12/12,11:07:00,62.21,62.29,62.21,62.26,125614
2016/12/12,11:08:00,62.26,62.30,62.26,62.28,52391
2016/12/12,11:09:00,62.27,62.27,62.23,62.24,40296
2016/12/12,11:10:00,62.24,62.25,62.19,62.22,58378
2016/12/12,11:11:00,62.22,62.22,62.18,62.18,43462
2016/12/12,11:12:00,62.19,62.22,62.17,62.22,30111
2016/12/12,11:13:00,62.22,62.25,62.22,62.24,30793
2016/12/12,11:14:00,62.24,62.25,62.23,62.24,13940
2016/12/12,11:15:00,62.24,62.24,62.20,62.22,27394
2016/12/12,11:16:00,62.22,62.23,62.19,62.23,45231
2016/12/12,11:17:00,62.23,62.24,62.19,62.19,33720
2016/12/12,11:18:00,62.20,62.23,62.19,62.22,22449
2016/12/12,11:19:00,62.23,62.24,62.21,62.22,21528
2016/12/12,11:20:00,62.21,62.22,62.16,62.17,34307
2016/12/12,11:21:00,62.17,62.17,62.10,62.10,93477
2016/12/12,11:22:00,62.10,62.15,62.10,62.12,127661
2016/12/12,11:23:00,62.12,62.13,62.08,62.08,34935
2016/12/12,11:24:00,62.09,62.09,62.02,62.09,76062
2016/12/12,11:25:00,62.09,62.09,62.06,62.06,31637
2016/12/12,11:26:00,62.06,62.09,62.02,62.03,38538
2016/12/12,11:27:00,62.03,62.06,62.02,62.06,23541
2016/12/12,11:28:00,62.05,62.07,62.01,62.02,58361
2016/12/12,11:29:00,62.02,62.03,62.01,62.03,20889
2016/12/12,11:30:00,62.03,62.06,62.03,62.06,56279
2016/12/12,11:31:00,62.05,62.08,62.03,62.03,74977
2016/12/12,11:32:00,62.03,62.07,62.03,62.05,32057
2016/12/12,11:33:00,62.05,62.07,62.04,62.06,35930
2016/12/12,11:34:00,62.06,62.06,62.01,62.01,31114
2016/12/12,11:35:00,62.01,62.02,62.00,62.01,85630
2016/12/12,11:36:00,62.01,62.02,62.00,62.01,38960
2016/12/12,11:37:00,62.01,62.05,62.00,62.03,41017
2016/12/12,11:38:00,62.03,62.04,62.01,62.01,29646
2016/12/12,11:39:00,62.01,62.02,62.01,62.02,9821
2016/12/12,11:40:00,62.02,62.02,61.99,61.99,75347
2016/12/12,11:41:00,61.99,62.00,61.97,61.98,31798
2016/12/12,11:42:00,61.99,62.01,61.98,61.98,33253
2016/12/12,11:43:00,61.98,62.00,61.98,62.00,18144
2016/12/12,11:44:00,62.00,62.00,61.98,61.99,21784
2016/12/12,11:45:00,61.99,61.99,61.95,61.97,30305
2016/12/12,11:46:00,61.97,61.97,61.94,61.95,29815
2016/12/12,11:47:00,61.94,61.96,61.94,61.96,31895
2016/12/12,11:48:00,61.96,62.00,61.96,61.99,48485
2016/12/12,11:49:00,61.99,62.00,61.95,61.96,34806
2016/12/12,11:50:00,61.96,61.97,61.94,61.95,16494
2016/12/12,11:51:00,61.95,61.97,61.93,61.95,92082
2016/12/12,11:52:00,61.95,61.97,61.94,61.96,22852
2016/12/12,11:53:00,61.96,61.96,61.93,61.93,21283
2016/12/12,11:54:00,61.94,61.95,61.93,61.94,23411
2016/12/12,11:55:00,61.93,61.95,61.92,61.93,27716
2016/12/12,11:56:00,61.93,61.94,61.93,61.94,7429
2016/12/12,11:57:00,61.94,61.97,61.93,61.96,57726
2016/12/12,11:58:00,61.96,62.00,61.95,61.97,52882
2016/12/12,11:59:00,61.97,61.98,61.93,61.93,45953
2016/12/12,12:00:00,61.93,61.93,61.90,61.93,26357
2016/12/12,12:01:00,61.92,61.92,61.89,61.89,24887
2016/12/12,12:02:00,61.89,61.90,61.87,61.88,35280
2016/12/12,12:03:00,61.88,61.89,61.84,61.84,26302
2016/12/12,12:04:00,61.84,61.84,61.80,61.81,34543
2016/12/12,12:05:00,61.81,61.82,61.79,61.79,20167
2016/12/12,12:06:00,61.80,61.83,61.80,61.82,48705
2016/12/12,12:07:00,61.82,61.82,61.79,61.81,18925
2016/12/12,12:08:00,61.82,61.82,61.77,61.78,45997
2016/12/12,12:09:00,61.77,61.80,61.77,61.78,35307
2016/12/12,12:10:00,61.78,61.80,61.77,61.80,25573
2016/12/12,12:11:00,61.80,61.81,61.79,61.80,22662
2016/12/12,12:12:00,61.80,61.81,61.80,61.81,14167
2016/12/12,12:13:00,61.81,61.82,61.79,61.81,73892
2016/12/12,12:14:00,61.80,61.83,61.80,61.83,21200
2016/12/12,12:15:00,61.82,61.83,61.80,61.83,25005
2016/12/12,12:16:00,61.82,61.84,61.82,61.83,15616
2016/12/12,12:17:00,61.83,61.85,61.83,61.85,22140
2016/12/12,12:18:00,61.85,61.86,61.84,61.84,28299
2016/12/12,12:19:00,61.85,61.85,61.84,61.85,19715
2016/12/12,12:20:00,61.85,61.85,61.80,61.81,48713
2016/12/12,12:21:00,61.81,61.81,61.77,61.78,20083
2016/12/12,12:22:00,61.78,61.80,61.76,61.80,35540
2016/12/12,12:23:00,61.79,61.80,61.76,61.80,36400
2016/12/12,12:24:00,61.80,61.84,61.79,61.84,21529
2016/12/12,12:25:00,61.84,61.86,61.81,61.82,33422
2016/12/12,12:26:00,61.82,61.84,61.81,61.82,28968
2016/12/12,12:27:00,61.82,61.83,61.81,61.82,17868
2016/12/12,12:28:00,61.81,61.85,61.79,61.84,25578
2016/12/12,12:29:00,61.84,61.87,61.84,61.86,26398
2016/12/12,12:30:00,61.86,61.88,61.84,61.86,32243
2016/12/12,12:31:00,61.86,61.88,61.84,61.85,83968
2016/12/12,12:32:00,61.85,61.88,61.84,61.87,40753
2016/12/12,12:33:00,61.88,61.88,61.86,61.87,18267
2016/12/12,12:34:00,61.87,61.89,61.87,61.88,18485
2016/12/12,12:35:00,61.88,61.92,61.88,61.91,34353
2016/12/12,12:36:00,61.91,61.94,61.91,61.91,29539
2016/12/12,12:37:00,61.91,61.93,61.90,61.91,34807
2016/12/12,12:38:00,61.92,61.93,61.90,61.90,28006
2016/12/12,12:39:00,61.91,61.92,61.89,61.90,27705
2016/12/12,12:40:00,61.90,61.93,61.89,61.91,46550
2016/12/12,12:41:00,61.92,61.93,61.90,61.90,27933
2016/12/12,12:42:00,61.90,61.91,61.88,61.90,29722
2016/12/12,12:43:00,61.90,61.93,61.90,61.93,12453
2016/12/12,12:44:00,61.93,61.94,61.92,61.94,17296
2016/12/12,12:45:00,61.94,61.95,61.93,61.95,26403
2016/12/12,12:46:00,61.95,61.95,61.93,61.94,22064
2016/12/12,12:47:00,61.94,61.95,61.92,61.95,36618
2016/12/12,12:48:00,61.94,61.95,61.93,61.94,16095
2016/12/12,12:49:00,61.94,61.95,61.91,61.91,30124
2016/12/12,12:50:00,61.91,61.93,61.91,61.92,22101
2016/12/12,12:51:00,61.92,61.94,61.92,61.92,20863
2016/12/12,12:52:00,61.92,61.94,61.91,61.92,26393
2016/12/12,12:53:00,61.92,61.94,61.91,61.92,20880
2016/12/12,12:54:00,61.92,61.93,61.89,61.90,20909
2016/12/12,12:55:00,61.89,61.89,61.87,61.89,36086
2016/12/12,12:56:00,61.89,61.92,61.89,61.91,19259
2016/12/12,12:57:00,61.91,61.92,61.89,61.89,26586
2016/12/12,12:58:00,61.90,61.92,61.89,61.91,23563
2016/12/12,12:59:00,61.91,61.93,61.91,61.92,19059
2016/12/12,13:00:00,61.92,61.94,61.92,61.92,22228
2016/12/12,13:01:00,61.93,61.94,61.92,61.94,38376
2016/12/12,13:02:00,61.94,61.94,61.91,61.92,20430
2016/12/12,13:03:00,61.92,61.92,61.90,61.91,15405
2016/12/12,13:04:00,61.91,61.92,61.91,61.91,8177
2016/12/12,13:05:00,61.91,61.94,61.90,61.93,41065
2016/12/12,13:06:00,61.93,61.93,61.91,61.92,18350
2016/12/12,13:07:00,61.92,61.92,61.90,61.91,25495
2016/12/12,13:08:00,61.91,61.91,61.90,61.90,11107
2016/12/12,13:09:00,61.90,61.93,61.90,61.91,23697
2016/12/12,13:10:00,61.91,61.92,61.91,61.92,7474
2016/12/12,13:11:00,61.92,61.93,61.91,61.93,46875
2016/12/12,13:12:00,61.93,61.94,61.93,61.94,32775
2016/12/12,13:13:00,61.94,61.94,61.93,61.94,20803
2016/12/12,13:14:00,61.93,61.94,61.91,61.92,32039
2016/12/12,13:15:00,61.91,61.92,61.91,61.91,19531
2016/12/12,13:16:00,61.91,61.94,61.91,61.93,40946
2016/12/12,13:17:00,61.93,61.94,61.92,61.93,28671
2016/12/12,13:18:00,61.93,61.95,61.93,61.95,31385
2016/12/12,13:19:00,61.94,61.97,61.94,61.97,31091
2016/12/12,13:20:00,61.97,62.00,61.96,61.99,28850
2016/12/12,13:21:00,61.99,61.99,61.97,61.98,20135
2016/12/12,13:22:00,61.98,62.00,61.96,61.99,28212
2016/12/12,13:23:00,61.99,62.00,61.96,61.98,19938
2016/12/12,13:24:00,61.98,61.99,61.97,61.99,11346
2016/12/12,13:25:00,61.98,61.99,61.97,61.98,28899
2016/12/12,13:26:00,61.98,61.98,61.96,61.98,18181
2016/12/12,13:27:00,61.97,61.99,61.96,61.98,13019
2016/12/12,13:28:00,61.98,62.00,61.97,61.97,17665
2016/12/12,13:29:00,61.98,62.00,61.96,61.96,17853
2016/12/12,13:30:00,61.96,61.96,61.94,61.95,27214
2016/12/12,13:31:00,61.95,61.96,61.92,61.93,14786
2016/12/12,13:32:00,61.93,61.94,61.91,61.91,36868
2016/12/12,13:33:00,61.92,61.92,61.89,61.90,21246
2016/12/12,13:34:00,61.89,61.89,61.88,61.88,21602
2016/12/12,13:35:00,61.88,61.89,61.86,61.86,24439
2016/12/12,13:36:00,61.86,61.87,61.86,61.87,18578
2016/12/12,13:37:00,61.86,61.88,61.86,61.87,18487
2016/12/12,13:38:00,61.87,61.88,61.85,61.88,31055
2016/12/12,13:39:00,61.88,61.89,61.87,61.87,27928
2016/12/12,13:40:00,61.87,61.88,61.85,61.85,23494
2016/12/12,13:41:00,61.86,61.87,61.85,61.86,24060
2016/12/12,13:42:00,61.86,61.88,61.85,61.87,20450
2016/12/12,13:43:00,61.88,61.90,61.87,61.90,20745
2016/12/12,13:44:00,61.90,61.90,61.89,61.90,19153
2016/12/12,13:45:00,61.90,61.91,61.88,61.90,22778
2016/12/12,13:46:00,61.90,61.91,61.89,61.90,17134
2016/12/12,13:47:00,61.90,61.90,61.87,61.87,37051
2016/12/12,13:48:00,61.88,61.88,61.85,61.86,54959
2016/12/12,13:49:00,61.86,61.86,61.84,61.84,46707
2016/12/12,13:50:00,61.84,61.85,61.80,61.80,41450
2016/12/12,13:51:00,61.80,61.85,61.79,61.84,69130
2016/12/12,13:52:00,61.84,61.86,61.83,61.83,22146
2016/12/12,13:53:00,61.83,61.84,61.80,61.82,32755
2016/12/12,13:54:00,61.82,61.83,61.81,61.83,14009
2016/12/12,13:55:00,61.83,61.84,61.82,61.82,25389
2016/12/12,13:56:00,61.82,61.83,61.80,61.82,32350
2016/12/12,13:57:00,61.82,61.85,61.81,61.85,25429
2016/12/12,13:58:00,61.84,61.85,61.83,61.85,24982
2016/12/12,13:59:00,61.85,61.85,61.82,61.84,33609
2016/12/12,14:00:00,61.84,61.86,61.82,61.84,25334
2016/12/12,14:01:00,61.84,61.84,61.82,61.84,17408
2016/12/12,14:02:00,61.84,61.85,61.83,61.84,32324
2016/12/12,14:03:00,61.85,61.85,61.83,61.84,50504
2016/12/12,14:04:00,61.84,61.85,61.84,61.85,40522
2016/12/12,14:05:00,61.85,61.87,61.84,61.85,25433
2016/12/12,14:06:00,61.85,61.87,61.83,61.83,28195
2016/12/12,14:07:00,61.84,61.85,61.82,61.84,25626
2016/12/12,14:08:00,61.84,61.85,61.83,61.83,20259
2016/12/12,14:09:00,61.84,61.86,61.83,61.84,25643
2016/12/12,14:10:00,61.84,61.87,61.84,61.85,39095
2016/12/12,14:11:00,61.85,61.87,61.85,61.86,17516
2016/12/12,14:12:00,61.86,61.89,61.85,61.87,43283
2016/12/12,14:13:00,61.87,61.90,61.86,61.88,24125
2016/12/12,14:14:00,61.89,61.89,61.87,61.88,30984
2016/12/12,14:15:00,61.87,61.90,61.87,61.87,26684
2016/12/12,14:16:00,61.88,61.88,61.86,61.88,20291
2016/12/12,14:17:00,61.88,61.89,61.87,61.87,28478
2016/12/12,14:18:00,61.87,61.91,61.87,61.90,111672
2016/12/12,14:19:00,61.90,61.92,61.89,61.91,43961
2016/12/12,14:20:00,61.91,61.93,61.91,61.92,23179
2016/12/12,14:21:00,61.92,61.93,61.91,61.93,27540
2016/12/12,14:22:00,61.93,61.94,61.92,61.94,26665
2016/12/12,14:23:00,61.94,61.95,61.92,61.92,35439
2016/12/12,14:24:00,61.92,61.95,61.91,61.94,28547
2016/12/12,14:25:00,61.94,61.95,61.93,61.94,19887
2016/12/12,14:26:00,61.94,61.95,61.93,61.94,12304
2016/12/12,14:27:00,61.94,61.94,61.92,61.93,31483
2016/12/12,14:28:00,61.93,61.94,61.91,61.93,46109
2016/12/12,14:29:00,61.93,61.93,61.89,61.89,16099
2016/12/12,14:30:00,61.90,61.90,61.87,61.88,45719
2016/12/12,14:31:00,61.88,61.90,61.88,61.89,33736
2016/12/12,14:32:00,61.89,61.92,61.89,61.91,32148
2016/12/12,14:33:00,61.91,61.91,61.88,61.89,24706
2016/12/12,14:34:00,61.89,61.91,61.88,61.91,23342
2016/12/12,14:35:00,61.91,61.91,61.89,61.90,12976
2016/12/12,14:36:00,61.90,61.91,61.89,61.90,18432
2016/12/12,14:37:00,61.90,61.91,61.90,61.91,18139
2016/12/12,14:38:00,61.90,61.91,61.89,61.90,9748
2016/12/12,14:39:00,61.90,61.90,61.86,61.86,38866
2016/12/12,14:40:00,61.86,61.87,61.85,61.87,18789
2016/12/12,14:41:00,61.87,61.87,61.86,61.87,12536
2016/12/12,14:42:00,61.87,61.90,61.86,61.88,73808
2016/12/12,14:43:00,61.88,61.90,61.88,61.89,59498
2016/12/12,14:44:00,61.89,61.92,61.89,61.92,20042
2016/12/12,14:45:00,61.91,61.92,61.91,61.92,13324
2016/12/12,14:46:00,61.91,61.97,61.91,61.96,37922
2016/12/12,14:47:00,61.96,61.96,61.93,61.94,23225
2016/12/12,14:48:00,61.94,61.94,61.92,61.92,19739
2016/12/12,14:49:00,61.93,61.93,61.90,61.91,39369
2016/12/12,14:50:00,61.91,61.93,61.90,61.92,41931
2016/12/12,14:51:00,61.92,61.93,61.89,61.90,28556
2016/12/12,14:52:00,61.90,61.95,61.90,61.94,35116
2016/12/12,14:53:00,61.94,61.96,61.93,61.94,20517
2016/12/12,14:54:00,61.94,61.95,61.93,61.94,12447
2016/12/12,14:55:00,61.94,61.96,61.94,61.95,14156
2016/12/12,14:56:00,61.95,61.98,61.95,61.97,26041
2016/12/12,14:57:00,61.97,61.98,61.94,61.95,38273
2016/12/12,14:58:00,61.95,61.97,61.95,61.97,23322
2016/12/12,14:59:00,61.97,61.98,61.96,61.97,28199
2016/12/12,15:00:00,61.97,61.98,61.95,61.96,28306
2016/12/12,15:01:00,61.96,61.96,61.94,61.95,50075
2016/12/12,15:02:00,61.95,61.96,61.94,61.95,18834
2016/12/12,15:03:00,61.95,61.96,61.95,61.96,24757
2016/12/12,15:04:00,61.96,61.97,61.95,61.97,14363
2016/12/12,15:05:00,61.97,61.99,61.97,61.99,24734
2016/12/12,15:06:00,61.99,61.99,61.97,61.98,42510
2016/12/12,15:07:00,61.98,61.99,61.97,61.98,56145
2016/12/12,15:08:00,61.98,61.98,61.95,61.95,42387
2016/12/12,15:09:00,61.95,62.00,61.95,62.00,46102
2016/12/12,15:10:00,62.00,62.00,61.97,61.98,40878
2016/12/12,15:11:00,61.98,62.00,61.98,61.99,98611
2016/12/12,15:12:00,61.99,62.00,61.98,62.00,28854
2016/12/12,15:13:00,62.00,62.00,61.97,61.97,67146
2016/12/12,15:14:00,61.97,62.00,61.97,61.99,35898
2016/12/12,15:15:00,61.99,62.00,61.99,61.99,35095
2016/12/12,15:16:00,61.99,62.01,61.99,62.01,27417
2016/12/12,15:17:00,62.01,62.05,62.01,62.05,51806
2016/12/12,15:18:00,62.04,62.05,62.03,62.04,37751
2016/12/12,15:19:00,62.04,62.06,62.03,62.05,38145
2016/12/12,15:20:00,62.05,62.05,62.03,62.05,39612
2016/12/12,15:21:00,62.05,62.05,62.04,62.05,14153
2016/12/12,15:22:00,62.05,62.05,62.03,62.03,36642
2016/12/12,15:23:00,62.03,62.06,62.03,62.06,30322
2016/12/12,15:24:00,62.06,62.08,62.05,62.06,36358
2016/12/12,15:25:00,62.06,62.09,62.06,62.08,38855
2016/12/12,15:26:00,62.08,62.10,62.08,62.10,30454
2016/12/12,15:27:00,62.10,62.12,62.10,62.12,49381
2016/12/12,15:28:00,62.12,62.12,62.08,62.09,61612
2016/12/12,15:29:00,62.09,62.10,62.07,62.07,58204
2016/12/12,15:30:00,62.07,62.08,62.05,62.06,13171
2016/12/12,15:31:00,62.06,62.06,62.02,62.02,61934
2016/12/12,15:32:00,62.02,62.05,62.02,62.03,56685
2016/12/12,15:33:00,62.03,62.06,62.02,62.05,40425
2016/12/12,15:34:00,62.05,62.05,62.03,62.03,21469
2016/12/12,15:35:00,62.04,62.05,62.02,62.05,32770
2016/12/12,15:36:00,62.05,62.05,62.03,62.03,33545
2016/12/12,15:37:00,62.03,62.06,62.03,62.06,52787
2016/12/12,15:38:00,62.06,62.09,62.06,62.06,38539
2016/12/12,15:39:00,62.06,62.10,62.05,62.10,59943
2016/12/12,15:40:00,62.10,62.13,62.10,62.11,56616
2016/12/12,15:41:00,62.11,62.11,62.09,62.10,35180
2016/12/12,15:42:00,62.10,62.12,62.09,62.11,68905
2016/12/12,15:43:00,62.11,62.11,62.08,62.09,60165
2016/12/12,15:44:00,62.10,62.10,62.07,62.08,52626
2016/12/12,15:45:00,62.08,62.08,62.05,62.06,27035
2016/12/12,15:46:00,62.06,62.10,62.06,62.10,59130
2016/12/12,15:47:00,62.10,62.10,62.07,62.09,93774
2016/12/12,15:48:00,62.08,62.12,62.08,62.12,71953
2016/12/12,15:49:00,62.12,62.14,62.08,62.10,91016
2016/12/12,15:50:00,62.10,62.11,62.06,62.06,94650
2016/12/12,15:51:00,62.08,62.12,62.07,62.11,129279
2016/12/12,15:52:00,62.11,62.15,62.10,62.13,65343
2016/12/12,15:53:00,62.13,62.15,62.12,62.14,78699
2016/12/12,15:54:00,62.13,62.16,62.12,62.14,76624
2016/12/12,15:55:00,62.15,62.15,62.12,62.13,43625
2016/12/12,15:56:00,62.13,62.17,62.13,62.16,82544
2016/12/12,15:57:00,62.16,62.16,62.13,62.15,139175
2016/12/12,15:58:00,62.15,62.16,62.13,62.13,126152
2016/12/12,15:59:00,62.13,62.14,62.10,62.11,148872
2016/12/12,16:00:00,62.11,62.17,62.11,62.16,308121
2016/12/13,09:31:00,62.50,62.50,62.26,62.27,109927
2016/12/13,09:32:00,62.27,62.35,62.24,62.29,77476
2016/12/13,09:33:00,62.32,62.38,62.27,62.30,65572
2016/12/13,09:34:00,62.30,62.39,62.30,62.38,62394
2016/12/13,09:35:00,62.39,62.58,62.39,62.57,210866
2016/12/13,09:36:00,62.56,62.72,62.56,62.60,251334
2016/12/13,09:37:00,62.60,62.64,62.59,62.60,124774
2016/12/13,09:38:00,62.60,62.60,62.52,62.55,98552
2016/12/13,09:39:00,62.55,62.64,62.55,62.58,113439
2016/12/13,09:40:00,62.58,62.68,62.57,62.63,123434
2016/12/13,09:41:00,62.63,62.73,62.63,62.71,123968
2016/12/13,09:42:00,62.71,62.80,62.71,62.78,140553
2016/12/13,09:43:00,62.78,62.87,62.78,62.84,134019
2016/12/13,09:44:00,62.84,62.91,62.82,62.91,139623
2016/12/13,09:45:00,62.91,62.96,62.85,62.90,124833
2016/12/13,09:46:00,62.89,62.95,62.87,62.87,98111
2016/12/13,09:47:00,62.87,62.95,62.87,62.90,107240
2016/12/13,09:48:00,62.91,62.96,62.89,62.89,107243
2016/12/13,09:49:00,62.90,62.90,62.79,62.80,194342
2016/12/13,09:50:00,62.80,62.80,62.75,62.77,290665
2016/12/13,09:51:00,62.77,63.00,62.77,62.88,467738
2016/12/13,09:52:00,62.88,62.93,62.88,62.91,119723
2016/12/13,09:53:00,62.92,62.96,62.89,62.95,96269
2016/12/13,09:54:00,62.94,63.00,62.94,62.96,124013
2016/12/13,09:55:00,62.96,62.99,62.93,62.94,83972
2016/12/13,09:56:00,62.94,62.98,62.94,62.98,140301
2016/12/13,09:57:00,62.98,62.99,62.88,62.88,94060
2016/12/13,09:58:00,62.89,62.89,62.85,62.86,68638
2016/12/13,09:59:00,62.86,62.92,62.85,62.91,56641
2016/12/13,10:00:00,62.91,62.92,62.87,62.88,63430
2016/12/13,10:01:00,62.88,62.89,62.80,62.82,124268
2016/12/13,10:02:00,62.82,62.87,62.82,62.85,56713
2016/12/13,10:03:00,62.86,62.89,62.84,62.88,81019
2016/12/13,10:04:00,62.88,62.89,62.81,62.83,49522
2016/12/13,10:05:00,62.83,62.87,62.78,62.81,41448
2016/12/13,10:06:00,62.82,62.86,62.80,62.81,35584
2016/12/13,10:07:00,62.81,62.83,62.77,62.81,94718
2016/12/13,10:08:00,62.81,62.82,62.77,62.77,48387
2016/12/13,10:09:00,62.78,62.79,62.71,62.73,44325
2016/12/13,10:10:00,62.73,62.87,62.73,62.86,70130
2016/12/13,10:11:00,62.86,62.88,62.83,62.88,50444
2016/12/13,10:12:00,62.88,62.89,62.84,62.84,52334
2016/12/13,10:13:00,62.84,62.91,62.82,62.90,93666
2016/12/13,10:14:00,62.90,62.91,62.86,62.89,48314
2016/12/13,10:15:00,62.89,62.93,62.87,62.90,100974
2016/12/13,10:16:00,62.90,62.95,62.90,62.91,69320
2016/12/13,10:17:00,62.91,62.95,62.88,62.90,121112
2016/12/13,10:18:00,62.90,62.96,62.89,62.96,94572
2016/12/13,10:19:00,62.96,62.97,62.91,62.96,58571
2016/12/13,10:20:00,62.96,62.98,62.94,62.97,80652
2016/12/13,10:21:00,62.98,63.07,62.97,63.04,312673
2016/12/13,10:22:00,63.05,63.11,63.03,63.11,82164
2016/12/13,10:23:00,63.11,63.18,63.10,63.17,133212
2016/12/13,10:24:00,63.17,63.22,63.14,63.22,132765
2016/12/13,10:25:00,63.22,63.22,63.11,63.12,112476
2016/12/13,10:26:00,63.12,63.20,63.11,63.19,92996
2016/12/13,10:27:00,63.19,63.23,63.15,63.15,116515
2016/12/13,10:28:00,63.15,63.22,63.15,63.16,103432
2016/12/13,10:29:00,63.16,63.22,63.15,63.18,130148
2016/12/13,10:30:00,63.18,63.20,63.13,63.19,82368
2016/12/13,10:31:00,63.18,63.20,63.13,63.15,102435
2016/12/13,10:32:00,63.15,63.22,63.14,63.22,84085
2016/12/13,10:33:00,63.21,63.27,63.19,63.24,164498
2016/12/13,10:34:00,63.24,63.29,63.18,63.18,166892
2016/12/13,10:35:00,63.18,63.19,63.13,63.13,72759
2016/12/13,10:36:00,63.12,63.13,62.98,62.98,243958
2016/12/13,10:37:00,62.99,63.06,62.98,63.01,129514
2016/12/13,10:38:00,63.01,63.03,62.99,62.99,102715
2016/12/13,10:39:00,62.99,63.00,62.98,63.00,78698
2016/12/13,10:40:00,63.00,63.00,62.96,62.96,94580
2016/12/13,10:41:00,62.96,63.11,62.96,63.11,147733
2016/12/13,10:42:00,63.12,63.14,63.07,63.08,53914
2016/12/13,10:43:00,63.07,63.08,63.04,63.05,157211
2016/12/13,10:44:00,63.05,63.06,63.00,63.01,37265
2016/12/13,10:45:00,63.01,63.03,62.99,63.00,43979
2016/12/13,10:46:00,63.00,63.02,62.97,63.02,51662
2016/12/13,10:47:00,63.02,63.10,63.01,63.08,135595
2016/12/13,10:48:00,63.08,63.09,63.01,63.01,50685
2016/12/13,10:49:00,63.02,63.06,62.99,62.99,126077
2016/12/13,10:50:00,62.99,63.05,62.99,63.02,52642
2016/12/13,10:51:00,63.02,63.04,63.00,63.01,48502
2016/12/13,10:52:00,63.01,63.06,62.98,63.03,74613
2016/12/13,10:53:00,63.03,63.13,63.03,63.12,59252
2016/12/13,10:54:00,63.11,63.12,63.07,63.07,77943
2016/12/13,10:55:00,63.07,63.13,63.06,63.13,115447
2016/12/13,10:56:00,63.13,63.13,63.07,63.07,71151
2016/12/13,10:57:00,63.08,63.13,63.08,63.10,47906
2016/12/13,10:58:00,63.10,63.11,63.08,63.10,33192
2016/12/13,10:59:00,63.11,63.13,63.09,63.11,46736
2016/12/13,11:00:00,63.11,63.12,63.08,63.08,59057
2016/12/13,11:01:00,63.08,63.09,63.04,63.08,43771
2016/12/13,11:02:00,63.07,63.11,63.06,63.11,54485
2016/12/13,11:03:00,63.11,63.11,63.03,63.04,58983
2016/12/13,11:04:00,63.04,63.04,62.97,62.97,87534
2016/12/13,11:05:00,62.97,62.97,62.93,62.94,71099
2016/12/13,11:06:00,62.94,62.95,62.87,62.88,103378
2016/12/13,11:07:00,62.88,62.89,62.87,62.89,50190
2016/12/13,11:08:00,62.89,62.92,62.86,62.92,59263
2016/12/13,11:09:00,62.92,62.94,62.90,62.90,35585
2016/12/13,11:10:00,62.90,62.92,62.89,62.91,48453
2016/12/13,11:11:00,62.91,62.93,62.91,62.93,40989
2016/12/13,11:12:00,62.92,62.95,62.92,62.93,43896
2016/12/13,11:13:00,62.93,62.97,62.92,62.96,48338
2016/12/13,11:14:00,62.96,62.98,62.94,62.95,60811
2016/12/13,11:15:00,62.95,62.95,62.92,62.95,51009
2016/12/13,11:16:00,62.94,62.96,62.93,62.95,42656
2016/12/13,11:17:00,62.95,62.96,62.92,62.94,106528
2016/12/13,11:18:00,62.94,62.98,62.94,62.96,155786
2016/12/13,11:19:00,62.95,62.97,62.93,62.95,77609
2016/12/13,11:20:00,62.95,63.03,62.95,63.03,54329
2016/12/13,11:21:00,63.03,63.06,63.00,63.04,55239
2016/12/13,11:22:00,63.04,63.10,63.04,63.10,93964
2016/12/13,11:23:00,63.10,63.13,63.09,63.11,37087
2016/12/13,11:24:00,63.10,63.14,63.09,63.11,77522
2016/12/13,11:25:00,63.11,63.13,63.10,63.12,40287
2016/12/13,11:26:00,63.12,63.16,63.09,63.15,82633
2016/12/13,11:27:00,63.14,63.18,63.12,63.13,87571
2016/12/13,11:28:00,63.13,63.16,63.11,63.15,65588
2016/12/13,11:29:00,63.15,63.18,63.13,63.13,44052
2016/12/13,11:30:00,63.13,63.16,63.13,63.15,70002
2016/12/13,11:31:00,63.14,63.16,63.13,63.16,36952
2016/12/13,11:32:00,63.16,63.17,63.15,63.15,28171
2016/12/13,11:33:00,63.15,63.18,63.15,63.18,42031
2016/12/13,11:34:00,63.18,63.18,63.16,63.18,49534
2016/12/13,11:35:00,63.18,63.19,63.17,63.19,38284
2016/12/13,11:36:00,63.19,63.22,63.18,63.19,85681
2016/12/13,11:37:00,63.20,63.24,63.19,63.22,131951
2016/12/13,11:38:00,63.22,63.22,63.19,63.22,52939
2016/12/13,11:39:00,63.22,63.22,63.17,63.20,48066
2016/12/13,11:40:00,63.20,63.20,63.12,63.15,83562
2016/12/13,11:41:00,63.15,63.17,63.15,63.17,33187
2016/12/13,11:42:00,63.17,63.22,63.16,63.21,71325
2016/12/13,11:43:00,63.21,63.22,63.19,63.21,41981
2016/12/13,11:44:00,63.21,63.23,63.20,63.22,28229
2016/12/13,11:45:00,63.22,63.24,63.20,63.23,59907
2016/12/13,11:46:00,63.23,63.23,63.17,63.22,88624
2016/12/13,11:47:00,63.22,63.24,63.18,63.20,56687
2016/12/13,11:48:00,63.20,63.24,63.20,63.24,57378
2016/12/13,11:49:00,63.24,63.25,63.23,63.24,40200
2016/12/13,11:50:00,63.25,63.28,63.23,63.26,116357
2016/12/13,11:51:00,63.26,63.27,63.25,63.26,33368
2016/12/13,11:52:00,63.26,63.30,63.25,63.27,45875
2016/12/13,11:53:00,63.27,63.28,63.24,63.25,41013
2016/12/13,11:54:00,63.25,63.25,63.22,63.25,34382
2016/12/13,11:55:00,63.25,63.27,63.24,63.25,32783
2016/12/13,11:56:00,63.26,63.26,63.22,63.23,33792
2016/12/13,11:57:00,63.23,63.27,63.23,63.26,36071
2016/12/13,11:58:00,63.26,63.27,63.24,63.26,59903
2016/12/13,11:59:00,63.26,63.28,63.25,63.27,62878
2016/12/13,12:00:00,63.27,63.33,63.27,63.30,73208
2016/12/13,12:01:00,63.30,63.31,63.28,63.30,27762
2016/12/13,12:02:00,63.30,63.31,63.27,63.29,33244
2016/12/13,12:03:00,63.29,63.33,63.28,63.33,60019
2016/12/13,12:04:00,63.33,63.35,63.29,63.29,77201
2016/12/13,12:05:00,63.29,63.31,63.28,63.29,47723
2016/12/13,12:06:00,63.29,63.29,63.25,63.26,58889
2016/12/13,12:07:00,63.27,63.27,63.22,63.24,90132
2016/12/13,12:08:00,63.24,63.28,63.24,63.24,39480
2016/12/13,12:09:00,63.24,63.24,63.21,63.22,85684
2016/12/13,12:10:00,63.22,63.24,63.20,63.22,62253
2016/12/13,12:11:00,63.22,63.25,63.22,63.24,57839
2016/12/13,12:12:00,63.24,63.31,63.24,63.31,110188
2016/12/13,12:13:00,63.31,63.32,63.29,63.29,40081
2016/12/13,12:14:00,63.29,63.30,63.28,63.29,27925
2016/12/13,12:15:00,63.29,63.31,63.27,63.29,26049
2016/12/13,12:16:00,63.29,63.32,63.28,63.31,29435
2016/12/13,12:17:00,63.31,63.39,63.31,63.39,79679
2016/12/13,12:18:00,63.39,63.42,63.38,63.40,94263
2016/12/13,12:19:00,63.41,63.42,63.37,63.38,71363
2016/12/13,12:20:00,63.38,63.40,63.36,63.36,34424
2016/12/13,12:21:00,63.36,63.37,63.32,63.32,96221
2016/12/13,12:22:00,63.32,63.33,63.29,63.30,119562
2016/12/13,12:23:00,63.30,63.32,63.29,63.29,37970
2016/12/13,12:24:00,63.29,63.30,63.26,63.27,31374
2016/12/13,12:25:00,63.26,63.27,63.23,63.26,145909
2016/12/13,12:26:00,63.25,63.26,63.24,63.25,54640
2016/12/13,12:27:00,63.24,63.27,63.24,63.26,93982
2016/12/13,12:28:00,63.25,63.25,63.20,63.21,75981
2016/12/13,12:29:00,63.21,63.22,63.19,63.21,29923
2016/12/13,12:30:00,63.21,63.21,63.13,63.14,174087
2016/12/13,12:31:00,63.14,63.19,63.13,63.17,53315
2016/12/13,12:32:00,63.16,63.18,63.15,63.16,79833
2016/12/13,12:33:00,63.17,63.21,63.15,63.20,67897
2016/12/13,12:34:00,63.21,63.21,63.15,63.16,72575
2016/12/13,12:35:00,63.15,63.17,63.15,63.16,22415
2016/12/13,12:36:00,63.16,63.17,63.14,63.14,52685
2016/12/13,12:37:00,63.14,63.14,63.12,63.12,27884
2016/12/13,12:38:00,63.12,63.16,63.12,63.16,29422
2016/12/13,12:39:00,63.16,63.19,63.15,63.19,54733
2016/12/13,12:40:00,63.19,63.19,63.16,63.16,39263
2016/12/13,12:41:00,63.17,63.18,63.13,63.13,94118
2016/12/13,12:42:00,63.14,63.15,63.10,63.11,84659
2016/12/13,12:43:00,63.11,63.15,63.10,63.14,62803
2016/12/13,12:44:00,63.15,63.17,63.13,63.15,85114
2016/12/13,12:45:00,63.16,63.21,63.14,63.20,74449
2016/12/13,12:46:00,63.19,63.21,63.17,63.19,90156
2016/12/13,12:47:00,63.19,63.25,63.19,63.25,79436
2016/12/13,12:48:00,63.25,63.25,63.22,63.24,54508
2016/12/13,12:49:00,63.24,63.27,63.21,63.25,81138
2016/12/13,12:50:00,63.25,63.29,63.24,63.26,127868
2016/12/13,12:51:00,63.26,63.27,63.20,63.20,104681
2016/12/13,12:52:00,63.20,63.22,63.18,63.18,87147
2016/12/13,12:53:00,63.18,63.22,63.18,63.22,64373
2016/12/13,12:54:00,63.22,63.23,63.19,63.20,64532
2016/12/13,12:55:00,63.20,63.22,63.19,63.22,74424
2016/12/13,12:56:00,63.22,63.22,63.20,63.21,43415
2016/12/13,12:57:00,63.22,63.22,63.19,63.21,73551
2016/12/13,12:58:00,63.21,63.21,63.18,63.19,18187
2016/12/13,12:59:00,63.18,63.20,63.13,63.14,46075
2016/12/13,13:00:00,63.14,63.15,63.10,63.10,64590
2016/12/13,13:01:00,63.09,63.11,63.09,63.10,51613
2016/12/13,13:02:00,63.10,63.11,63.08,63.10,47406
2016/12/13,13:03:00,63.10,63.15,63.10,63.14,71532
2016/12/13,13:04:00,63.14,63.18,63.13,63.17,73946
2016/12/13,13:05:00,63.16,63.17,63.13,63.15,76138
2016/12/13,13:06:00,63.16,63.16,63.13,63.16,33664
2016/12/13,13:07:00,63.16,63.19,63.15,63.18,25350
2016/12/13,13:08:00,63.17,63.20,63.16,63.19,34035
2016/12/13,13:09:00,63.18,63.20,63.15,63.16,34751
2016/12/13,13:10:00,63.16,63.17,63.15,63.16,33276
2016/12/13,13:11:00,63.16,63.17,63.14,63.15,35381
2016/12/13,13:12:00,63.15,63.15,63.14,63.15,22732
2016/12/13,13:13:00,63.14,63.15,63.13,63.14,27110
2016/12/13,13:14:00,63.14,63.18,63.14,63.17,52393
2016/12/13,13:15:00,63.17,63.20,63.16,63.19,16791
2016/12/13,13:16:00,63.20,63.21,63.19,63.19,44195
2016/12/13,13:17:00,63.18,63.20,63.17,63.19,70144
2016/12/13,13:18:00,63.19,63.23,63.18,63.23,48532
2016/12/13,13:19:00,63.23,63.28,63.23,63.27,57893
2016/12/13,13:20:00,63.27,63.33,63.27,63.32,75752
2016/12/13,13:21:00,63.32,63.34,63.31,63.32,105359
2016/12/13,13:22:00,63.32,63.33,63.27,63.31,93370
2016/12/13,13:23:00,63.31,63.33,63.30,63.33,32639
2016/12/13,13:24:00,63.33,63.36,63.33,63.34,43464
2016/12/13,13:25:00,63.34,63.34,63.33,63.33,27601
2016/12/13,13:26:00,63.33,63.34,63.32,63.32,46526
2016/12/13,13:27:00,63.32,63.37,63.32,63.37,55819
2016/12/13,13:28:00,63.37,63.37,63.35,63.36,29662
2016/12/13,13:29:00,63.36,63.40,63.35,63.40,56300
2016/12/13,13:30:00,63.40,63.40,63.38,63.39,72378
2016/12/13,13:31:00,63.39,63.40,63.35,63.36,60082
2016/12/13,13:32:00,63.36,63.37,63.33,63.35,75966
2016/12/13,13:33:00,63.36,63.36,63.33,63.34,25366
2016/12/13,13:34:00,63.34,63.34,63.33,63.33,19319
2016/12/13,13:35:00,63.33,63.35,63.32,63.33,50011
2016/12/13,13:36:00,63.34,63.36,63.33,63.35,29966
2016/12/13,13:37:00,63.34,63.35,63.34,63.35,27658
2016/12/13,13:38:00,63.34,63.35,63.33,63.35,78472
2016/12/13,13:39:00,63.35,63.36,63.32,63.35,43256
2016/12/13,13:40:00,63.35,63.36,63.28,63.31,97714
2016/12/13,13:41:00,63.31,63.32,63.27,63.30,46521
2016/12/13,13:42:00,63.29,63.31,63.28,63.30,40742
2016/12/13,13:43:00,63.30,63.30,63.26,63.27,27793
2016/12/13,13:44:00,63.27,63.30,63.27,63.29,25323
2016/12/13,13:45:00,63.29,63.29,63.26,63.27,40467
2016/12/13,13:46:00,63.27,63.27,63.24,63.26,42368
2016/12/13,13:47:00,63.25,63.26,63.23,63.23,17928
2016/12/13,13:48:00,63.22,63.27,63.22,63.26,34790
2016/12/13,13:49:00,63.26,63.26,63.23,63.23,25387
2016/12/13,13:50:00,63.23,63.24,63.19,63.21,63495
2016/12/13,13:51:00,63.21,63.26,63.21,63.24,22032
2016/12/13,13:52:00,63.24,63.25,63.22,63.24,42923
2016/12/13,13:53:00,63.25,63.26,63.24,63.24,30824
2016/12/13,13:54:00,63.23,63.28,63.23,63.27,32982
2016/12/13,13:55:00,63.27,63.27,63.25,63.26,22407
2016/12/13,13:56:00,63.26,63.30,63.25,63.28,56794
2016/12/13,13:57:00,63.28,63.29,63.27,63.28,25233
2016/12/13,13:58:00,63.27,63.27,63.25,63.27,24824
2016/12/13,13:59:00,63.27,63.27,63.22,63.24,568520
2016/12/13,14:00:00,63.24,63.27,63.24,63.26,33303
2016/12/13,14:01:00,63.26,63.28,63.25,63.27,28037
2016/12/13,14:02:00,63.27,63.28,63.27,63.28,17279
2016/12/13,14:03:00,63.27,63.28,63.25,63.25,36114
2016/12/13,14:04:00,63.25,63.27,63.24,63.24,40504
2016/12/13,14:05:00,63.24,63.26,63.24,63.24,41616
2016/12/13,14:06:00,63.24,63.25,63.22,63.24,30155
2016/12/13,14:07:00,63.24,63.26,63.22,63.26,41911
2016/12/13,14:08:00,63.25,63.26,63.24,63.25,829365
2016/12/13,14:09:00,63.25,63.27,63.24,63.24,30810
2016/12/13,14:10:00,63.25,63.25,63.22,63.22,27235
2016/12/13,14:11:00,63.23,63.25,63.22,63.25,35563
2016/12/13,14:12:00,63.25,63.27,63.24,63.24,48117
2016/12/13,14:13:00,63.24,63.27,63.24,63.26,54811
2016/12/13,14:14:00,63.27,63.27,63.24,63.25,55372
2016/12/13,14:15:00,63.25,63.25,63.22,63.23,37742
2016/12/13,14:16:00,63.23,63.24,63.19,63.20,72484
2016/12/13,14:17:00,63.20,63.22,63.19,63.20,80535
2016/12/13,14:18:00,63.20,63.21,63.19,63.20,91627
2016/12/13,14:19:00,63.20,63.20,63.14,63.15,65105
2016/12/13,14:20:00,63.15,63.17,63.14,63.15,58837
2016/12/13,14:21:00,63.15,63.16,63.10,63.10,49565
2016/12/13,14:22:00,63.10,63.11,63.09,63.09,78375
2016/12/13,14:23:00,63.09,63.11,63.07,63.09,79070
2016/12/13,14:24:00,63.08,63.09,63.06,63.07,59698
2016/12/13,14:25:00,63.07,63.08,63.03,63.05,47247
2016/12/13,14:26:00,63.05,63.06,63.02,63.03,32067
2016/12/13,14:27:00,63.03,63.05,63.03,63.03,44364
2016/12/13,14:28:00,63.03,63.04,62.99,63.00,64304
2016/12/13,14:29:00,63.00,63.01,62.97,63.00,84563
2016/12/13,14:30:00,63.00,63.01,62.98,62.99,35107
2016/12/13,14:31:00,62.99,63.06,62.98,63.05,81662
2016/12/13,14:32:00,63.04,63.06,63.04,63.06,124787
2016/12/13,14:33:00,63.06,63.06,63.03,63.05,50000
2016/12/13,14:34:00,63.05,63.05,63.01,63.03,46480
2016/12/13,14:35:00,63.03,63.07,63.02,63.05,86971
2016/12/13,14:36:00,63.05,63.06,63.02,63.03,59899
2016/12/13,14:37:00,63.03,63.04,63.03,63.04,29353
2016/12/13,14:38:00,63.04,63.04,62.98,63.02,72289
2016/12/13,14:39:00,63.02,63.06,63.02,63.03,44167
2016/12/13,14:40:00,63.03,63.06,63.02,63.04,77372
2016/12/13,14:41:00,63.04,63.05,63.02,63.02,56666
2016/12/13,14:42:00,63.02,63.03,62.99,63.02,68435
2016/12/13,14:43:00,63.02,63.03,62.98,63.00,72970
2016/12/13,14:44:00,63.01,63.05,63.01,63.05,70485
2016/12/13,14:45:00,63.05,63.06,63.02,63.02,100098
2016/12/13,14:46:00,63.02,63.05,63.00,63.02,51205
2016/12/13,14:47:00,63.02,63.03,63.00,63.01,61518
2016/12/13,14:48:00,63.02,63.05,62.99,63.02,154914
2016/12/13,14:49:00,63.01,63.04,63.01,63.03,25313
2016/12/13,14:50:00,63.03,63.06,63.01,63.04,56529
2016/12/13,14:51:00,63.04,63.12,63.04,63.11,87605
2016/12/13,14:52:00,63.11,63.14,63.09,63.11,62036
2016/12/13,14:53:00,63.11,63.13,63.09,63.10,44003
2016/12/13,14:54:00,63.09,63.11,63.08,63.10,37518
2016/12/13,14:55:00,63.10,63.12,63.08,63.12,49810
2016/12/13,14:56:00,63.12,63.14,63.09,63.10,42476
2016/12/13,14:57:00,63.10,63.15,63.10,63.13,41995
2016/12/13,14:58:00,63.13,63.16,63.12,63.14,47312
2016/12/13,14:59:00,63.14,63.16,63.12,63.15,45798
2016/12/13,15:00:00,63.15,63.18,63.13,63.13,60760
2016/12/13,15:01:00,63.13,63.15,63.11,63.14,45405
2016/12/13,15:02:00,63.14,63.16,63.12,63.15,22177
2016/12/13,15:03:00,63.16,63.19,63.13,63.19,81042
2016/12/13,15:04:00,63.18,63.20,63.16,63.17,49224
2016/12/13,15:05:00,63.17,63.20,63.15,63.20,39424
2016/12/13,15:06:00,63.20,63.21,63.16,63.17,38191
2016/12/13,15:07:00,63.17,63.20,63.16,63.20,33693
2016/12/13,15:08:00,63.20,63.20,63.15,63.15,63176
2016/12/13,15:09:00,63.16,63.21,63.16,63.21,33188
2016/12/13,15:10:00,63.20,63.22,63.19,63.20,44317
2016/12/13,15:11:00,63.20,63.21,63.18,63.20,46594
2016/12/13,15:12:00,63.20,63.21,63.19,63.20,37349
2016/12/13,15:13:00,63.20,63.24,63.20,63.21,65802
2016/12/13,15:14:00,63.21,63.21,63.19,63.19,37899
2016/12/13,15:15:00,63.19,63.20,63.16,63.17,84732
2016/12/13,15:16:00,63.18,63.24,63.18,63.20,90623
2016/12/13,15:17:00,63.20,63.22,63.19,63.20,29933
2016/12/13,15:18:00,63.20,63.22,63.19,63.20,73666
2016/12/13,15:19:00,63.20,63.22,63.19,63.20,45676
2016/12/13,15:20:00,63.21,63.21,63.17,63.19,69759
2016/12/13,15:21:00,63.19,63.20,63.18,63.20,34505
2016/12/13,15:22:00,63.20,63.21,63.16,63.17,60048
2016/12/13,15:23:00,63.17,63.20,63.17,63.19,60436
2016/12/13,15:24:00,63.18,63.19,63.16,63.18,48779
2016/12/13,15:25:00,63.18,63.19,63.18,63.19,24412
2016/12/13,15:26:00,63.19,63.19,63.17,63.18,56797
2016/12/13,15:27:00,63.18,63.19,63.17,63.18,58733
2016/12/13,15:28:00,63.19,63.20,63.18,63.20,48196
2016/12/13,15:29:00,63.20,63.21,63.18,63.19,37264
2016/12/13,15:30:00,63.19,63.21,63.19,63.19,44384
2016/12/13,15:31:00,63.19,63.22,63.19,63.21,67090
2016/12/13,15:32:00,63.22,63.22,63.18,63.19,46240
2016/12/13,15:33:00,63.19,63.23,63.19,63.23,162225
2016/12/13,15:34:00,63.22,63.25,63.22,63.24,98208
2016/12/13,15:35:00,63.24,63.25,63.20,63.24,209824
2016/12/13,15:36:00,63.24,63.25,63.20,63.21,192198
2016/12/13,15:37:00,63.21,63.23,63.20,63.21,68274
2016/12/13,15:38:00,63.21,63.22,63.20,63.21,95683
2016/12/13,15:39:00,63.21,63.25,63.20,63.24,146041
2016/12/13,15:40:00,63.24,63.24,63.18,63.20,119549
2016/12/13,15:41:00,63.20,63.25,63.20,63.24,88071
2016/12/13,15:42:00,63.24,63.25,63.23,63.25,90398
2016/12/13,15:43:00,63.25,63.25,63.20,63.25,146911
2016/12/13,15:44:00,63.25,63.26,63.21,63.23,118995
2016/12/13,15:45:00,63.23,63.23,63.18,63.19,116457
2016/12/13,15:46:00,63.19,63.23,63.18,63.23,97813
2016/12/13,15:47:00,63.23,63.24,63.19,63.21,121027
2016/12/13,15:48:00,63.21,63.22,63.18,63.18,99617
2016/12/13,15:49:00,63.19,63.20,63.18,63.19,69216
2016/12/13,15:50:00,63.19,63.20,63.14,63.15,97102
2016/12/13,15:51:00,63.15,63.15,63.11,63.11,124619
2016/12/13,15:52:00,63.11,63.14,63.11,63.12,104269
2016/12/13,15:53:00,63.12,63.12,63.07,63.07,191378
2016/12/13,15:54:00,63.07,63.08,63.04,63.04,178289
2016/12/13,15:55:00,63.04,63.06,63.03,63.05,187655
2016/12/13,15:56:00,63.05,63.06,63.02,63.03,148630
2016/12/13,15:57:00,63.03,63.04,62.95,62.95,238475
2016/12/13,15:58:00,62.95,62.99,62.94,62.97,256670
2016/12/13,15:59:00,62.97,62.98,62.91,62.93,495915
2016/12/13,16:00:00,62.92,62.99,62.91,62.98,586217
2016/12/14,09:31:00,63.00,63.33,63.00,63.27,197008
2016/12/14,09:32:00,63.27,63.31,63.17,63.23,127618
2016/12/14,09:33:00,63.23,63.38,63.23,63.35,79252
2016/12/14,09:34:00,63.35,63.45,63.32,63.45,116194
2016/12/14,09:35:00,63.45,63.45,63.29,63.31,129304
2016/12/14,09:36:00,63.30,63.31,63.25,63.29,76749
2016/12/14,09:37:00,63.28,63.34,63.28,63.31,142741
2016/12/14,09:38:00,63.32,63.32,63.18,63.24,111091
2016/12/14,09:39:00,63.24,63.24,63.13,63.22,82434
2016/12/14,09:40:00,63.22,63.24,63.17,63.19,82825
2016/12/14,09:41:00,63.18,63.19,63.12,63.17,61788
2016/12/14,09:42:00,63.16,63.16,63.06,63.09,105273
2016/12/14,09:43:00,63.08,63.13,63.06,63.09,65763
2016/12/14,09:44:00,63.09,63.09,63.03,63.06,100108
2016/12/14,09:45:00,63.05,63.06,63.02,63.02,103148
2016/12/14,09:46:00,63.02,63.02,62.93,62.93,92886
2016/12/14,09:47:00,62.93,62.93,62.88,62.91,77530
2016/12/14,09:48:00,62.91,62.98,62.89,62.98,66926
2016/12/14,09:49:00,62.98,62.99,62.94,62.94,49979
2016/12/14,09:50:00,62.94,62.97,62.91,62.97,50204
2016/12/14,09:51:00,62.97,62.99,62.94,62.98,70761
2016/12/14,09:52:00,62.98,63.03,62.98,62.99,57445
2016/12/14,09:53:00,62.99,63.01,62.97,63.01,55411
2016/12/14,09:54:00,63.01,63.02,62.98,62.99,45541
2016/12/14,09:55:00,62.99,63.00,62.96,62.98,77007
2016/12/14,09:56:00,62.98,63.00,62.98,62.98,22808
2016/12/14,09:57:00,62.98,63.03,62.98,63.03,95095
2016/12/14,09:58:00,63.03,63.07,63.03,63.04,56485
2016/12/14,09:59:00,63.04,63.10,63.03,63.09,58269
2016/12/14,10:00:00,63.10,63.10,63.01,63.06,61238
2016/12/14,10:01:00,63.06,63.10,63.04,63.06,163975
2016/12/14,10:02:00,63.06,63.10,63.05,63.08,58965
2016/12/14,10:03:00,63.07,63.09,63.04,63.08,99254
2016/12/14,10:04:00,63.08,63.10,63.04,63.04,70487
2016/12/14,10:05:00,63.03,63.10,63.03,63.10,31276
2016/12/14,10:06:00,63.10,63.12,63.08,63.09,41163
2016/12/14,10:07:00,63.08,63.09,63.08,63.09,22706
2016/12/14,10:08:00,63.08,63.12,63.08,63.12,42947
2016/12/14,10:09:00,63.12,63.12,63.08,63.10,47135
2016/12/14,10:10:00,63.09,63.09,63.05,63.05,28719
2016/12/14,10:11:00,63.05,63.07,63.04,63.05,37762
2016/12/14,10:12:00,63.04,63.08,63.03,63.06,55849
2016/12/14,10:13:00,63.06,63.09,63.05,63.08,71111
2016/12/14,10:14:00,63.08,63.14,63.08,63.13,44689
2016/12/14,10:15:00,63.13,63.13,63.08,63.08,93054
2016/12/14,10:16:00,63.08,63.12,63.07,63.11,27633
2016/12/14,10:17:00,63.11,63.19,63.11,63.19,91924
2016/12/14,10:18:00,63.19,63.21,63.18,63.19,57413
2016/12/14,10:19:00,63.19,63.19,63.16,63.18,54010
2016/12/14,10:20:00,63.18,63.21,63.17,63.21,24101
2016/12/14,10:21:00,63.21,63.21,63.16,63.17,63645
2016/12/14,10:22:00,63.17,63.18,63.12,63.15,51780
2016/12/14,10:23:00,63.15,63.18,63.15,63.18,36900
2016/12/14,10:24:00,63.17,63.21,63.17,63.21,36957
2016/12/14,10:25:00,63.20,63.20,63.13,63.17,85482
2016/12/14,10:26:00,63.17,63.18,63.15,63.18,42619
2016/12/14,10:27:00,63.17,63.18,63.14,63.17,45715
2016/12/14,10:28:00,63.16,63.21,63.16,63.21,59985
2016/12/14,10:29:00,63.21,63.21,63.17,63.18,60293
2016/12/14,10:30:00,63.19,63.19,63.16,63.16,26607
2016/12/14,10:31:00,63.17,63.19,63.14,63.16,96849
2016/12/14,10:32:00,63.17,63.21,63.16,63.21,66177
2016/12/14,10:33:00,63.21,63.21,63.16,63.20,46575
2016/12/14,10:34:00,63.21,63.22,63.20,63.22,28300
2016/12/14,10:35:00,63.22,63.24,63.18,63.18,65076
2016/12/14,10:36:00,63.18,63.20,63.14,63.14,49919
2016/12/14,10:37:00,63.14,63.14,63.11,63.13,70169
2016/12/14,10:38:00,63.13,63.13,63.11,63.11,27000
2016/12/14,10:39:00,63.10,63.13,63.10,63.11,45827
2016/12/14,10:40:00,63.11,63.12,63.06,63.06,72069
2016/12/14,10:41:00,63.07,63.11,63.07,63.11,25473
2016/12/14,10:42:00,63.11,63.13,63.10,63.10,35415
2016/12/14,10:43:00,63.11,63.13,63.10,63.13,26904
2016/12/14,10:44:00,63.13,63.13,63.10,63.10,21156
2016/12/14,10:45:00,63.11,63.12,63.10,63.10,29697
2016/12/14,10:46:00,63.10,63.12,63.09,63.11,33740
2016/12/14,10:47:00,63.11,63.11,63.08,63.09,23667
2016/12/14,10:48:00,63.09,63.11,63.08,63.10,26226
2016/12/14,10:49:00,63.11,63.11,63.09,63.11,31895
2016/12/14,10:50:00,63.11,63.13,63.09,63.11,48482
2016/12/14,10:51:00,63.12,63.12,63.08,63.09,21719
2016/12/14,10:52:00,63.08,63.09,63.05,63.05,17623
2016/12/14,10:53:00,63.05,63.11,63.05,63.09,110363
2016/12/14,10:54:00,63.09,63.09,63.08,63.09,7146
2016/12/14,10:55:00,63.09,63.12,63.09,63.11,72938
2016/12/14,10:56:00,63.10,63.11,63.09,63.11,11983
2016/12/14,10:57:00,63.11,63.11,63.05,63.05,42921
2016/12/14,10:58:00,63.06,63.06,63.01,63.01,46457
2016/12/14,10:59:00,63.01,63.02,63.00,63.01,37050
2016/12/14,11:00:00,63.00,63.01,62.99,62.99,112506
2016/12/14,11:01:00,62.99,63.01,62.96,63.00,79499
2016/12/14,11:02:00,63.00,63.01,62.98,62.98,17822
2016/12/14,11:03:00,62.98,62.98,62.96,62.97,13423
2016/12/14,11:04:00,62.97,62.98,62.97,62.97,18824
2016/12/14,11:05:00,62.98,62.99,62.97,62.98,22389
2016/12/14,11:06:00,62.98,62.98,62.96,62.96,27164
2016/12/14,11:07:00,62.96,62.96,62.93,62.95,26671
2016/12/14,11:08:00,62.95,62.96,62.93,62.94,19206
2016/12/14,11:09:00,62.94,62.94,62.92,62.93,42838
2016/12/14,11:10:00,62.93,62.96,62.92,62.96,47593
2016/12/14,11:11:00,62.96,62.96,62.94,62.94,32450
2016/12/14,11:12:00,62.94,62.95,62.93,62.95,20716
2016/12/14,11:13:00,62.94,62.94,62.92,62.93,28985
2016/12/14,11:14:00,62.93,62.93,62.91,62.92,82733
2016/12/14,11:15:00,62.92,62.92,62.89,62.91,32440
2016/12/14,11:16:00,62.91,62.92,62.90,62.91,36927
2016/12/14,11:17:00,62.91,62.92,62.89,62.91,30613
2016/12/14,11:18:00,62.91,62.92,62.88,62.92,55125
2016/12/14,11:19:00,62.92,62.93,62.91,62.92,42437
2016/12/14,11:20:00,62.92,62.92,62.89,62.90,19880
2016/12/14,11:21:00,62.91,62.93,62.90,62.92,37115
2016/12/14,11:22:00,62.92,62.92,62.88,62.88,29945
2016/12/14,11:23:00,62.88,62.89,62.86,62.87,31302
2016/12/14,11:24:00,62.87,62.94,62.85,62.93,94349
2016/12/14,11:25:00,62.93,62.96,62.91,62.95,69789
2016/12/14,11:26:00,62.94,62.95,62.93,62.95,27428
2016/12/14,11:27:00,62.95,62.97,62.94,62.95,66595
2016/12/14,11:28:00,62.95,62.96,62.93,62.95,31682
2016/12/14,11:29:00,62.95,62.96,62.93,62.94,52671
2016/12/14,11:30:00,62.94,62.95,62.92,62.94,33968
2016/12/14,11:31:00,62.94,62.96,62.93,62.94,24834
2016/12/14,11:32:00,62.94,62.96,62.92,62.96,23150
2016/12/14,11:33:00,62.96,62.99,62.96,62.96,36722
2016/12/14,11:34:00,62.97,62.97,62.95,62.95,24986
2016/12/14,11:35:00,62.95,62.99,62.95,62.99,55481
2016/12/14,11:36:00,62.99,62.99,62.94,62.95,73872
2016/12/14,11:37:00,62.95,62.97,62.93,62.97,74967
2016/12/14,11:38:00,62.96,63.00,62.96,62.99,50622
2016/12/14,11:39:00,62.99,63.02,62.99,63.00,32388
2016/12/14,11:40:00,63.01,63.02,63.00,63.01,28339
2016/12/14,11:41:00,63.01,63.02,62.99,63.00,70364
2016/12/14,11:42:00,63.00,63.01,62.99,63.00,68557
2016/12/14,11:43:00,62.99,63.02,62.99,63.01,53844
2016/12/14,11:44:00,63.01,63.03,63.00,63.01,31728
2016/12/14,11:45:00,63.01,63.03,62.99,63.01,60158
2016/12/14,11:46:00,63.01,63.03,63.00,63.02,45233
2016/12/14,11:47:00,63.02,63.03,63.01,63.02,45678
2016/12/14,11:48:00,63.03,63.05,63.02,63.05,60563
2016/12/14,11:49:00,63.05,63.06,63.03,63.04,33500
2016/12/14,11:50:00,63.04,63.05,63.02,63.02,21024
2016/12/14,11:51:00,63.02,63.04,63.01,63.04,21984
2016/12/14,11:52:00,63.04,63.06,63.00,63.06,39046
2016/12/14,11:53:00,63.06,63.11,63.06,63.08,80958
2016/12/14,11:54:00,63.08,63.09,63.04,63.05,39001
2016/12/14,11:55:00,63.05,63.06,63.03,63.05,40718
2016/12/14,11:56:00,63.04,63.07,63.04,63.06,17287
2016/12/14,11:57:00,63.06,63.07,63.05,63.06,12248
2016/12/14,11:58:00,63.06,63.07,63.05,63.05,13576
2016/12/14,11:59:00,63.05,63.06,63.02,63.02,17977
2016/12/14,12:00:00,63.02,63.06,63.00,63.06,23616
2016/12/14,12:01:00,63.06,63.06,63.02,63.04,24807
2016/12/14,12:02:00,63.04,63.08,63.04,63.07,41000
2016/12/14,12:03:00,63.07,63.08,63.05,63.07,28057
2016/12/14,12:04:00,63.07,63.09,63.07,63.08,27365
2016/12/14,12:05:00,63.08,63.09,63.06,63.09,46019
2016/12/14,12:06:00,63.09,63.09,63.05,63.05,27411
2016/12/14,12:07:00,63.05,63.06,63.04,63.04,25972
2016/12/14,12:08:00,63.04,63.06,63.04,63.05,43941
2016/12/14,12:09:00,63.04,63.06,63.04,63.04,17476
2016/12/14,12:10:00,63.04,63.06,63.04,63.05,18721
2016/12/14,12:11:00,63.06,63.06,63.04,63.05,17352
2016/12/14,12:12:00,63.05,63.07,63.04,63.05,44135
2016/12/14,12:13:00,63.04,63.06,63.02,63.06,28986
2016/12/14,12:14:00,63.06,63.06,63.04,63.05,20963
2016/12/14,12:15:00,63.06,63.07,63.05,63.05,45519
2016/12/14,12:16:00,63.05,63.09,63.05,63.08,28676
2016/12/14,12:17:00,63.08,63.08,63.05,63.07,33516
2016/12/14,12:18:00,63.06,63.07,63.05,63.06,86420
2016/12/14,12:19:00,63.06,63.07,63.04,63.05,23918
2016/12/14,12:20:00,63.05,63.06,63.04,63.05,12790
2016/12/14,12:21:00,63.04,63.05,63.02,63.05,50099
2016/12/14,12:22:00,63.05,63.06,63.04,63.06,28502
2016/12/14,12:23:00,63.06,63.06,63.05,63.05,33872
2016/12/14,12:24:00,63.05,63.06,63.04,63.05,23520
2016/12/14,12:25:00,63.05,63.06,63.04,63.05,27662
2016/12/14,12:26:00,63.06,63.06,63.03,63.05,30823
2016/12/14,12:27:00,63.04,63.06,63.03,63.03,31434
2016/12/14,12:28:00,63.03,63.07,63.02,63.06,30781
2016/12/14,12:29:00,63.05,63.06,63.03,63.06,29105
2016/12/14,12:30:00,63.06,63.06,63.04,63.05,23743
2016/12/14,12:31:00,63.06,63.06,63.05,63.06,47253
2016/12/14,12:32:00,63.05,63.07,63.04,63.05,30875
2016/12/14,12:33:00,63.05,63.06,63.03,63.04,35348
2016/12/14,12:34:00,63.04,63.07,63.03,63.06,53855
2016/12/14,12:35:00,63.05,63.07,63.04,63.05,21083
2016/12/14,12:36:00,63.05,63.06,63.04,63.05,17154
2016/12/14,12:37:00,63.05,63.06,63.03,63.06,33339
2016/12/14,12:38:00,63.05,63.06,63.04,63.06,27631
2016/12/14,12:39:00,63.05,63.07,63.04,63.07,31510
2016/12/14,12:40:00,63.07,63.07,63.04,63.05,35546
2016/12/14,12:41:00,63.05,63.06,63.04,63.06,39180
2016/12/14,12:42:00,63.06,63.07,63.03,63.07,44667
2016/12/14,12:43:00,63.06,63.09,63.06,63.08,35326
2016/12/14,12:44:00,63.08,63.09,63.07,63.08,20963
2016/12/14,12:45:00,63.07,63.09,63.07,63.07,13650
2016/12/14,12:46:00,63.07,63.09,63.06,63.07,9708
2016/12/14,12:47:00,63.07,63.07,63.03,63.05,42744
2016/12/14,12:48:00,63.05,63.07,63.05,63.07,17548
2016/12/14,12:49:00,63.07,63.07,63.06,63.07,21478
2016/12/14,12:50:00,63.07,63.07,63.05,63.06,29487
2016/12/14,12:51:00,63.06,63.06,63.03,63.04,21601
2016/12/14,12:52:00,63.04,63.06,63.04,63.05,14689
2016/12/14,12:53:00,63.05,63.06,63.04,63.05,35112
2016/12/14,12:54:00,63.05,63.06,63.05,63.06,26082
2016/12/14,12:55:00,63.06,63.07,63.05,63.06,8118
2016/12/14,12:56:00,63.05,63.06,63.04,63.06,45986
2016/12/14,12:57:00,63.06,63.09,63.05,63.08,11585
2016/12/14,12:58:00,63.08,63.11,63.08,63.10,40700
2016/12/14,12:59:00,63.09,63.10,63.09,63.10,17098
2016/12/14,13:00:00,63.10,63.11,63.09,63.09,18661
2016/12/14,13:01:00,63.09,63.12,63.08,63.11,53640
2016/12/14,13:02:00,63.11,63.12,63.10,63.12,24678
2016/12/14,13:03:00,63.12,63.12,63.10,63.10,26175
2016/12/14,13:04:00,63.10,63.13,63.10,63.11,37562
2016/12/14,13:05:00,63.11,63.12,63.09,63.11,38137
2016/12/14,13:06:00,63.11,63.11,63.10,63.10,18449
2016/12/14,13:07:00,63.11,63.11,63.10,63.10,10351756
2016/12/14,13:08:00,63.10,63.11,63.08,63.08,13944
2016/12/14,13:09:00,63.08,63.10,63.06,63.07,39056
2016/12/14,13:10:00,63.07,63.09,63.07,63.07,37003
2016/12/14,13:11:00,63.07,63.08,63.06,63.06,41429
2016/12/14,13:12:00,63.06,63.09,63.06,63.08,33449
2016/12/14,13:13:00,63.08,63.09,63.05,63.09,26645
2016/12/14,13:14:00,63.08,63.10,63.08,63.10,16306
2016/12/14,13:15:00,63.10,63.11,63.08,63.10,24163
2016/12/14,13:16:00,63.10,63.11,63.09,63.10,16472
2016/12/14,13:17:00,63.10,63.11,63.09,63.10,29245
2016/12/14,13:18:00,63.10,63.10,63.08,63.08,30299
2016/12/14,13:19:00,63.09,63.10,63.09,63.10,24370
2016/12/14,13:20:00,63.10,63.12,63.09,63.09,38352
2016/12/14,13:21:00,63.09,63.11,63.09,63.10,29094
2016/12/14,13:22:00,63.10,63.11,63.09,63.10,22974
2016/12/14,13:23:00,63.09,63.10,63.07,63.09,29427
2016/12/14,13:24:00,63.09,63.10,63.08,63.09,24181
2016/12/14,13:25:00,63.09,63.10,63.08,63.09,39103
2016/12/14,13:26:00,63.09,63.10,63.07,63.07,24294
2016/12/14,13:27:00,63.07,63.08,63.05,63.05,38282
2016/12/14,13:28:00,63.05,63.07,63.05,63.07,25010
2016/12/14,13:29:00,63.07,63.07,63.04,63.05,34370
2016/12/14,13:30:00,63.06,63.07,63.05,63.07,21500
2016/12/14,13:31:00,63.07,63.08,63.05,63.07,43197
2016/12/14,13:32:00,63.06,63.06,63.03,63.06,38552
2016/12/14,13:33:00,63.06,63.08,63.05,63.06,48548
2016/12/14,13:34:00,63.06,63.07,63.05,63.06,46669
2016/12/14,13:35:00,63.06,63.06,63.04,63.05,19301
2016/12/14,13:36:00,63.04,63.07,63.04,63.07,16106
2016/12/14,13:37:00,63.06,63.07,63.05,63.07,34482
2016/12/14,13:38:00,63.07,63.07,63.04,63.04,42107
2016/12/14,13:39:00,63.04,63.05,63.03,63.05,24892
2016/12/14,13:40:00,63.05,63.06,63.04,63.04,19560
2016/12/14,13:41:00,63.04,63.06,63.03,63.06,25788
2016/12/14,13:42:00,63.06,63.07,63.04,63.07,22134
2016/12/14,13:43:00,63.07,63.07,63.04,63.06,34074
2016/12/14,13:44:00,63.06,63.07,63.05,63.06,20966
2016/12/14,13:45:00,63.06,63.06,63.04,63.06,18764
2016/12/14,13:46:00,63.06,63.07,63.04,63.05,31172
2016/12/14,13:47:00,63.05,63.05,63.02,63.04,30629
2016/12/14,13:48:00,63.05,63.05,63.00,63.02,31088
2016/12/14,13:49:00,63.02,63.03,63.02,63.03,16441
2016/12/14,13:50:00,63.03,63.04,63.01,63.03,31488
2016/12/14,13:51:00,63.02,63.03,63.00,63.01,31397
2016/12/14,13:52:00,63.01,63.03,63.01,63.02,90175
2016/12/14,13:53:00,63.02,63.03,63.01,63.02,63579
2016/12/14,13:54:00,63.02,63.02,63.00,63.00,37236
2016/12/14,13:55:00,63.00,63.02,62.99,63.02,21593
2016/12/14,13:56:00,63.02,63.05,63.01,63.05,30840
2016/12/14,13:57:00,63.05,63.10,63.04,63.10,29166
2016/12/14,13:58:00,63.10,63.13,63.09,63.12,35711
2016/12/14,13:59:00,63.12,63.15,63.12,63.14,36808
2016/12/14,14:00:00,63.15,63.19,63.14,63.17,34420
2016/12/14,14:01:00,63.18,63.19,63.00,63.01,66500
2016/12/14,14:02:00,63.01,63.05,62.92,62.94,62646
2016/12/14,14:03:00,62.95,63.13,62.93,63.09,98104
2016/12/14,14:04:00,63.09,63.20,63.07,63.19,91644
2016/12/14,14:05:00,63.20,63.24,63.13,63.13,102542
2016/12/14,14:06:00,63.13,63.13,63.01,63.01,104683
2016/12/14,14:07:00,63.01,63.08,62.93,63.07,179118
2016/12/14,14:08:00,63.07,63.10,63.00,63.03,81380
2016/12/14,14:09:00,63.02,63.10,63.00,63.05,52058
2016/12/14,14:10:00,63.05,63.11,63.04,63.06,52619
2016/12/14,14:11:00,63.06,63.14,62.99,63.12,79656
2016/12/14,14:12:00,63.13,63.16,63.07,63.08,40558
2016/12/14,14:13:00,63.07,63.09,62.96,62.96,102802
2016/12/14,14:14:00,62.96,63.00,62.83,62.86,192791
2016/12/14,14:15:00,62.86,62.87,62.70,62.70,187514
2016/12/14,14:16:00,62.70,62.83,62.65,62.74,166188
2016/12/14,14:17:00,62.75,62.79,62.63,62.64,134494
2016/12/14,14:18:00,62.64,62.76,62.62,62.74,120999
2016/12/14,14:19:00,62.74,62.81,62.71,62.73,83730
2016/12/14,14:20:00,62.74,62.90,62.74,62.87,120352
2016/12/14,14:21:00,62.88,62.90,62.85,62.90,66780
2016/12/14,14:22:00,62.90,62.90,62.84,62.87,64618
2016/12/14,14:23:00,62.87,62.87,62.79,62.79,51192
2016/12/14,14:24:00,62.80,62.86,62.79,62.80,55980
2016/12/14,14:25:00,62.81,62.86,62.78,62.81,68283
2016/12/14,14:26:00,62.81,62.82,62.75,62.82,87785
2016/12/14,14:27:00,62.83,62.83,62.74,62.79,103752
2016/12/14,14:28:00,62.78,62.81,62.73,62.74,181889
2016/12/14,14:29:00,62.74,62.76,62.67,62.75,134142
2016/12/14,14:30:00,62.75,62.78,62.71,62.78,103337
2016/12/14,14:31:00,62.78,62.91,62.76,62.84,182295
2016/12/14,14:32:00,62.84,62.92,62.82,62.86,87287
2016/12/14,14:33:00,62.85,62.93,62.84,62.90,94029
2016/12/14,14:34:00,62.90,62.93,62.84,62.85,50774
2016/12/14,14:35:00,62.85,62.93,62.84,62.88,53140
2016/12/14,14:36:00,62.89,62.94,62.86,62.92,83939
2016/12/14,14:37:00,62.92,62.93,62.86,62.87,74218
2016/12/14,14:38:00,62.87,62.93,62.86,62.86,147378
2016/12/14,14:39:00,62.85,62.90,62.85,62.86,129559
2016/12/14,14:40:00,62.87,62.96,62.86,62.96,147255
2016/12/14,14:41:00,62.96,63.04,62.96,63.03,142398
2016/12/14,14:42:00,63.02,63.12,63.02,63.12,200420
2016/12/14,14:43:00,63.11,63.15,63.10,63.11,127556
2016/12/14,14:44:00,63.11,63.16,63.10,63.16,148891
2016/12/14,14:45:00,63.15,63.20,63.12,63.14,81377
2016/12/14,14:46:00,63.16,63.16,63.07,63.09,81794
2016/12/14,14:47:00,63.09,63.12,63.06,63.09,82383
2016/12/14,14:48:00,63.09,63.10,63.03,63.05,115123
2016/12/14,14:49:00,63.05,63.08,63.04,63.06,22952
2016/12/14,14:50:00,63.06,63.15,63.04,63.08,168171
2016/12/14,14:51:00,63.08,63.09,63.03,63.04,47480
2016/12/14,14:52:00,63.04,63.06,62.99,63.05,67043
2016/12/14,14:53:00,63.04,63.07,62.99,63.01,91700
2016/12/14,14:54:00,63.01,63.07,63.01,63.04,53739
2016/12/14,14:55:00,63.04,63.05,63.01,63.02,66764
2016/12/14,14:56:00,63.01,63.01,62.92,62.93,150638
2016/12/14,14:57:00,62.94,62.97,62.89,62.93,90146
2016/12/14,14:58:00,62.93,62.97,62.92,62.92,60549
2016/12/14,14:59:00,62.92,62.96,62.91,62.94,93054
2016/12/14,15:00:00,62.95,62.95,62.87,62.89,64960
2016/12/14,15:01:00,62.89,62.94,62.85,62.92,185018
2016/12/14,15:02:00,62.93,62.95,62.90,62.91,71313
2016/12/14,15:03:00,62.91,62.93,62.89,62.89,89821
2016/12/14,15:04:00,62.90,62.92,62.87,62.91,31097
2016/12/14,15:05:00,62.92,62.98,62.91,62.93,98362
2016/12/14,15:06:00,62.93,62.97,62.92,62.93,49052
2016/12/14,15:07:00,62.93,63.02,62.92,63.01,137930
2016/12/14,15:08:00,63.01,63.01,62.94,62.94,101825
2016/12/14,15:09:00,62.94,62.96,62.85,62.85,87670
2016/12/14,15:10:00,62.84,62.87,62.72,62.74,159072
2016/12/14,15:11:00,62.73,62.73,62.64,62.66,188108
2016/12/14,15:12:00,62.66,62.69,62.60,62.62,185214
2016/12/14,15:13:00,62.62,62.66,62.59,62.65,58372
2016/12/14,15:14:00,62.66,62.73,62.66,62.70,105987
2016/12/14,15:15:00,62.70,62.75,62.70,62.71,76948
2016/12/14,15:16:00,62.70,62.70,62.64,62.66,119859
2016/12/14,15:17:00,62.65,62.66,62.54,62.54,95373
2016/12/14,15:18:00,62.54,62.61,62.53,62.60,87308
2016/12/14,15:19:00,62.60,62.68,62.60,62.65,105292
2016/12/14,15:20:00,62.65,62.73,62.64,62.72,100777
2016/12/14,15:21:00,62.72,62.75,62.69,62.74,44480
2016/12/14,15:22:00,62.75,62.79,62.73,62.73,94966
2016/12/14,15:23:00,62.73,62.76,62.70,62.72,46872
2016/12/14,15:24:00,62.72,62.80,62.72,62.78,69495
2016/12/14,15:25:00,62.78,62.82,62.72,62.73,67380
2016/12/14,15:26:00,62.73,62.78,62.72,62.76,54141
2016/12/14,15:27:00,62.76,62.77,62.72,62.74,46099
2016/12/14,15:28:00,62.74,62.78,62.70,62.76,76309
2016/12/14,15:29:00,62.76,62.78,62.74,62.75,40564
2016/12/14,15:30:00,62.76,62.80,62.73,62.77,61321
2016/12/14,15:31:00,62.76,62.85,62.75,62.84,84173
2016/12/14,15:32:00,62.83,62.94,62.83,62.91,248296
2016/12/14,15:33:00,62.90,62.98,62.90,62.94,141088
2016/12/14,15:34:00,62.94,62.99,62.91,62.97,75586
2016/12/14,15:35:00,62.97,63.08,62.96,63.07,257340
2016/12/14,15:36:00,63.07,63.07,63.00,63.04,82678
2016/12/14,15:37:00,63.05,63.05,62.99,62.99,64984
2016/12/14,15:38:00,62.99,63.10,62.99,63.07,117487
2016/12/14,15:39:00,63.08,63.12,63.07,63.07,115125
2016/12/14,15:40:00,63.07,63.08,63.02,63.04,93918
2016/12/14,15:41:00,63.04,63.07,63.02,63.04,79346
2016/12/14,15:42:00,63.05,63.06,62.97,62.99,119501
2016/12/14,15:43:00,62.99,63.00,62.96,62.96,42855
2016/12/14,15:44:00,62.96,62.96,62.90,62.90,101087
2016/12/14,15:45:00,62.91,62.93,62.88,62.89,111812
2016/12/14,15:46:00,62.88,62.95,62.87,62.94,110368
2016/12/14,15:47:00,62.94,62.98,62.92,62.93,77941
2016/12/14,15:48:00,62.93,62.94,62.90,62.90,45393
2016/12/14,15:49:00,62.90,62.93,62.89,62.90,51377
2016/12/14,15:50:00,62.89,62.89,62.83,62.83,83571
2016/12/14,15:51:00,62.83,62.83,62.71,62.73,277023
2016/12/14,15:52:00,62.73,62.76,62.72,62.73,147526
2016/12/14,15:53:00,62.72,62.74,62.66,62.72,220026
2016/12/14,15:54:00,62.73,62.73,62.57,62.63,195821
2016/12/14,15:55:00,62.63,62.71,62.61,62.68,218142
2016/12/14,15:56:00,62.68,62.76,62.65,62.75,205069
2016/12/14,15:57:00,62.75,62.78,62.71,62.71,167955
2016/12/14,15:58:00,62.71,62.71,62.63,62.65,243269
2016/12/14,15:59:00,62.65,62.66,62.63,62.64,215599
2016/12/14,16:00:00,62.64,62.74,62.62,62.72,652097
2016/12/15,09:31:00,62.70,62.77,62.54,62.77,107432
2016/12/15,09:32:00,62.77,62.89,62.73,62.79,100275
2016/12/15,09:33:00,62.80,62.99,62.79,62.98,74347
2016/12/15,09:34:00,62.97,63.00,62.80,62.98,152956
2016/12/15,09:35:00,62.97,62.99,62.85,62.91,79154
2016/12/15,09:36:00,62.91,62.99,62.89,62.90,93025
2016/12/15,09:37:00,62.90,62.93,62.86,62.87,47859
2016/12/15,09:38:00,62.87,62.93,62.86,62.86,51290
2016/12/15,09:39:00,62.87,62.87,62.83,62.85,38825
2016/12/15,09:40:00,62.85,62.93,62.85,62.93,76348
2016/12/15,09:41:00,62.93,62.93,62.70,62.74,94514
2016/12/15,09:42:00,62.74,62.74,62.65,62.67,59738
2016/12/15,09:43:00,62.67,62.73,62.63,62.67,117339
2016/12/15,09:44:00,62.66,62.71,62.66,62.69,49970
2016/12/15,09:45:00,62.69,62.70,62.66,62.68,27084
2016/12/15,09:46:00,62.67,62.74,62.67,62.71,155590
2016/12/15,09:47:00,62.71,62.75,62.68,62.74,133845
2016/12/15,09:48:00,62.75,62.77,62.65,62.68,106468
2016/12/15,09:49:00,62.68,62.74,62.68,62.71,120590
2016/12/15,09:50:00,62.71,62.77,62.69,62.76,89549
2016/12/15,09:51:00,62.75,62.79,62.72,62.73,116531
2016/12/15,09:52:00,62.73,62.73,62.66,62.69,136476
2016/12/15,09:53:00,62.69,62.72,62.68,62.70,54538
2016/12/15,09:54:00,62.70,62.73,62.66,62.73,84667
2016/12/15,09:55:00,62.73,62.83,62.72,62.79,138146
2016/12/15,09:56:00,62.79,62.80,62.75,62.79,84502
2016/12/15,09:57:00,62.80,62.81,62.74,62.79,90580
2016/12/15,09:58:00,62.79,62.82,62.78,62.80,60010
2016/12/15,09:59:00,62.80,62.80,62.75,62.75,48051
2016/12/15,10:00:00,62.76,62.86,62.76,62.83,95968
2016/12/15,10:01:00,62.83,62.85,62.80,62.82,72737
2016/12/15,10:02:00,62.81,62.82,62.74,62.75,47789
2016/12/15,10:03:00,62.74,62.77,62.70,62.74,110738
2016/12/15,10:04:00,62.74,62.75,62.71,62.73,52232
2016/12/15,10:05:00,62.74,62.78,62.71,62.76,56009
2016/12/15,10:06:00,62.76,62.88,62.76,62.87,104519
2016/12/15,10:07:00,62.86,62.86,62.79,62.79,58300
2016/12/15,10:08:00,62.80,62.80,62.75,62.75,59571
2016/12/15,10:09:00,62.75,62.75,62.71,62.72,64957
2016/12/15,10:10:00,62.72,62.73,62.69,62.73,57267
2016/12/15,10:11:00,62.73,62.76,62.73,62.75,31915
2016/12/15,10:12:00,62.74,62.75,62.69,62.72,52920
2016/12/15,10:13:00,62.72,62.72,62.68,62.71,50707
2016/12/15,10:14:00,62.72,62.77,62.71,62.76,50768
2016/12/15,10:15:00,62.76,62.76,62.71,62.71,41536
2016/12/15,10:16:00,62.71,62.74,62.70,62.74,59532
2016/12/15,10:17:00,62.74,62.79,62.74,62.78,67157
2016/12/15,10:18:00,62.78,62.83,62.77,62.82,54677
2016/12/15,10:19:00,62.82,62.84,62.79,62.80,53704
2016/12/15,10:20:00,62.80,62.80,62.77,62.80,38269
2016/12/15,10:21:00,62.80,62.80,62.75,62.79,48146
2016/12/15,10:22:00,62.79,62.79,62.75,62.75,32952
2016/12/15,10:23:00,62.75,62.77,62.74,62.75,38348
2016/12/15,10:24:00,62.75,62.75,62.68,62.71,89276
2016/12/15,10:25:00,62.71,62.77,62.71,62.77,42516
2016/12/15,10:26:00,62.78,62.82,62.77,62.77,51609
2016/12/15,10:27:00,62.77,62.79,62.76,62.76,35882
2016/12/15,10:28:00,62.76,62.79,62.73,62.79,39386
2016/12/15,10:29:00,62.79,62.82,62.77,62.81,44386
2016/12/15,10:30:00,62.81,62.81,62.77,62.78,21380
2016/12/15,10:31:00,62.78,62.78,62.70,62.73,49520
2016/12/15,10:32:00,62.72,62.76,62.71,62.73,64125
2016/12/15,10:33:00,62.73,62.74,62.70,62.71,36906
2016/12/15,10:34:00,62.71,62.75,62.71,62.75,25417
2016/12/15,10:35:00,62.75,62.75,62.73,62.75,20718
2016/12/15,10:36:00,62.74,62.75,62.72,62.72,29176
2016/12/15,10:37:00,62.72,62.74,62.68,62.70,52102
2016/12/15,10:38:00,62.71,62.76,62.71,62.74,113139
2016/12/15,10:39:00,62.74,62.76,62.72,62.74,31219
2016/12/15,10:40:00,62.75,62.79,62.72,62.78,61402
2016/12/15,10:41:00,62.78,62.81,62.75,62.80,433764
2016/12/15,10:42:00,62.80,62.84,62.75,62.78,218196
2016/12/15,10:43:00,62.78,62.80,62.77,62.79,28492
2016/12/15,10:44:00,62.78,62.79,62.75,62.77,25659
2016/12/15,10:45:00,62.77,62.80,62.76,62.77,25770
2016/12/15,10:46:00,62.77,62.79,62.76,62.76,15025
2016/12/15,10:47:00,62.76,62.79,62.76,62.78,21723
2016/12/15,10:48:00,62.78,62.79,62.76,62.77,23310
2016/12/15,10:49:00,62.76,62.76,62.70,62.71,58385
2016/12/15,10:50:00,62.71,62.72,62.69,62.69,31012
2016/12/15,10:51:00,62.69,62.74,62.69,62.72,31546
2016/12/15,10:52:00,62.72,62.74,62.71,62.72,75344
2016/12/15,10:53:00,62.72,62.73,62.72,62.73,24115
2016/12/15,10:54:00,62.73,62.75,62.70,62.72,82077
2016/12/15,10:55:00,62.72,62.73,62.71,62.72,54925
2016/12/15,10:56:00,62.72,62.72,62.70,62.72,26352
2016/12/15,10:57:00,62.72,62.75,62.71,62.74,44076
2016/12/15,10:58:00,62.74,62.74,62.67,62.67,57472
2016/12/15,10:59:00,62.67,62.70,62.66,62.70,62149
2016/12/15,11:00:00,62.69,62.70,62.67,62.70,36983
2016/12/15,11:01:00,62.69,62.73,62.68,62.69,58620
2016/12/15,11:02:00,62.70,62.74,62.68,62.74,32934
2016/12/15,11:03:00,62.75,62.79,62.74,62.78,32028
2016/12/15,11:04:00,62.78,62.81,62.78,62.81,40736
2016/12/15,11:05:00,62.81,62.84,62.79,62.81,42947
2016/12/15,11:06:00,62.81,62.89,62.81,62.88,140258
2016/12/15,11:07:00,62.88,62.91,62.87,62.88,27514
2016/12/15,11:08:00,62.89,62.94,62.87,62.94,37530
2016/12/15,11:09:00,62.94,62.94,62.90,62.92,33503
2016/12/15,11:10:00,62.92,62.95,62.92,62.92,50853
2016/12/15,11:11:00,62.92,62.95,62.92,62.94,33624
2016/12/15,11:12:00,62.93,62.98,62.93,62.97,65052
2016/12/15,11:13:00,62.97,62.98,62.93,62.94,48345
2016/12/15,11:14:00,62.94,63.00,62.94,63.00,45482
2016/12/15,11:15:00,63.00,63.00,62.95,62.96,41568
2016/12/15,11:16:00,62.96,63.01,62.96,63.00,64545
2016/12/15,11:17:00,63.00,63.09,63.00,63.07,75471
2016/12/15,11:18:00,63.06,63.07,63.04,63.07,95475
2016/12/15,11:19:00,63.07,63.08,63.06,63.07,22861
2016/12/15,11:20:00,63.07,63.07,63.05,63.07,34985
2016/12/15,11:21:00,63.07,63.09,63.06,63.09,26685
2016/12/15,11:22:00,63.09,63.13,63.09,63.09,35525
2016/12/15,11:23:00,63.10,63.12,63.09,63.10,23633
2016/12/15,11:24:00,63.11,63.11,63.05,63.06,37692
2016/12/15,11:25:00,63.06,63.07,63.05,63.05,32557
2016/12/15,11:26:00,63.06,63.08,63.05,63.06,33171
2016/12/15,11:27:00,63.06,63.08,63.02,63.08,68200
2016/12/15,11:28:00,63.07,63.11,63.07,63.07,50977
2016/12/15,11:29:00,63.07,63.08,63.06,63.06,20575
2016/12/15,11:30:00,63.06,63.07,63.00,63.03,106889
2016/12/15,11:31:00,63.03,63.07,62.99,63.05,55989
2016/12/15,11:32:00,63.05,63.06,63.03,63.06,20349
2016/12/15,11:33:00,63.06,63.06,63.02,63.04,116104
2016/12/15,11:34:00,63.03,63.05,63.02,63.03,47201
2016/12/15,11:35:00,63.03,63.05,63.00,63.01,32978
2016/12/15,11:36:00,63.01,63.04,63.01,63.04,33959
2016/12/15,11:37:00,63.04,63.09,63.03,63.07,82759
2016/12/15,11:38:00,63.07,63.09,63.06,63.08,25331
2016/12/15,11:39:00,63.09,63.12,63.09,63.11,23296
2016/12/15,11:40:00,63.11,63.11,63.08,63.11,44688
2016/12/15,11:41:00,63.11,63.14,63.10,63.12,43010
2016/12/15,11:42:00,63.12,63.13,63.11,63.12,14954
2016/12/15,11:43:00,63.11,63.13,63.07,63.13,43285
2016/12/15,11:44:00,63.13,63.15,63.12,63.14,72077
2016/12/15,11:45:00,63.14,63.14,63.05,63.07,79356
2016/12/15,11:46:00,63.06,63.08,62.96,62.99,130525
2016/12/15,11:47:00,62.99,63.03,62.97,62.98,38162
2016/12/15,11:48:00,62.98,63.01,62.98,62.99,23881
2016/12/15,11:49:00,62.99,63.00,62.96,62.97,153860
2016/12/15,11:50:00,62.97,62.97,62.93,62.93,42213
2016/12/15,11:51:00,62.94,62.97,62.94,62.94,34061
2016/12/15,11:52:00,62.94,62.97,62.94,62.96,24205
2016/12/15,11:53:00,62.97,62.97,62.93,62.94,24139
2016/12/15,11:54:00,62.94,62.94,62.92,62.92,22845
2016/12/15,11:55:00,62.92,62.93,62.88,62.89,81112
2016/12/15,11:56:00,62.89,62.90,62.87,62.90,29672
2016/12/15,11:57:00,62.90,62.91,62.89,62.91,19968
2016/12/15,11:58:00,62.90,62.92,62.87,62.91,31333
2016/12/15,11:59:00,62.91,62.96,62.91,62.95,29718
2016/12/15,12:00:00,62.95,63.00,62.94,62.99,25461
2016/12/15,12:01:00,62.99,63.00,62.98,62.99,21414
2016/12/15,12:02:00,62.98,63.00,62.96,62.98,24249
2016/12/15,12:03:00,62.99,63.00,62.97,62.99,15312
2016/12/15,12:04:00,62.99,62.99,62.94,62.94,19043
2016/12/15,12:05:00,62.94,62.97,62.93,62.96,24671
2016/12/15,12:06:00,62.96,62.97,62.94,62.94,19936
2016/12/15,12:07:00,62.94,62.97,62.93,62.93,21723
2016/12/15,12:08:00,62.93,62.94,62.88,62.88,29650
2016/12/15,12:09:00,62.88,62.92,62.87,62.91,41593
2016/12/15,12:10:00,62.91,62.93,62.87,62.93,47866
2016/12/15,12:11:00,62.93,62.95,62.93,62.94,58199
2016/12/15,12:12:00,62.94,62.98,62.94,62.96,27660
2016/12/15,12:13:00,62.95,62.97,62.94,62.97,27916
2016/12/15,12:14:00,62.97,62.97,62.94,62.95,17817
2016/12/15,12:15:00,62.95,62.96,62.93,62.95,43449
2016/12/15,12:16:00,62.95,62.96,62.94,62.94,23276
2016/12/15,12:17:00,62.94,62.95,62.92,62.93,33319
2016/12/15,12:18:00,62.93,62.96,62.92,62.93,83171
2016/12/15,12:19:00,62.92,62.98,62.92,62.98,83047
2016/12/15,12:20:00,62.98,62.99,62.96,62.99,38182
2016/12/15,12:21:00,62.99,63.01,62.99,62.99,18947
2016/12/15,12:22:00,63.00,63.01,62.98,62.99,15519
2016/12/15,12:23:00,62.99,63.01,62.98,63.00,22500
2016/12/15,12:24:00,62.99,62.99,62.98,62.99,10585
2016/12/15,12:25:00,63.00,63.00,62.99,63.00,18858
2016/12/15,12:26:00,63.00,63.01,62.99,63.01,14232
2016/12/15,12:27:00,63.01,63.03,63.00,63.02,40120
2016/12/15,12:28:00,63.02,63.03,62.98,62.98,26135
2016/12/15,12:29:00,62.98,63.00,62.98,63.00,27453
2016/12/15,12:30:00,63.01,63.03,62.98,62.98,56527
2016/12/15,12:31:00,62.98,62.99,62.96,62.97,29823
2016/12/15,12:32:00,62.98,63.00,62.98,62.98,41388
2016/12/15,12:33:00,62.98,62.99,62.95,62.98,80766
2016/12/15,12:34:00,62.98,62.99,62.96,62.99,35987
2016/12/15,12:35:00,63.00,63.03,62.99,63.01,35300
2016/12/15,12:36:00,63.01,63.03,63.01,63.03,28592
2016/12/15,12:37:00,63.03,63.03,62.99,63.01,28395
2016/12/15,12:38:00,63.00,63.01,62.99,63.01,31375
2016/12/15,12:39:00,63.00,63.00,62.98,62.98,18716
2016/12/15,12:40:00,62.99,62.99,62.96,62.96,16918
2016/12/15,12:41:00,62.96,63.01,62.96,63.01,24639
2016/12/15,12:42:00,63.00,63.01,62.99,63.00,41614
2016/12/15,12:43:00,63.00,63.01,62.98,63.00,29667
2016/12/15,12:44:00,63.00,63.00,62.95,62.96,42182
2016/12/15,12:45:00,62.97,62.99,62.95,62.97,30103
2016/12/15,12:46:00,62.98,62.98,62.93,62.94,33502
2016/12/15,12:47:00,62.95,62.98,62.94,62.97,17031
2016/12/15,12:48:00,62.97,62.97,62.94,62.96,21337
2016/12/15,12:49:00,62.96,62.99,62.95,62.98,26586
2016/12/15,12:50:00,62.98,62.98,62.95,62.97,11513
2016/12/15,12:51:00,62.97,62.98,62.96,62.96,18049
2016/12/15,12:52:00,62.96,62.99,62.95,62.97,29951
2016/12/15,12:53:00,62.97,62.98,62.93,62.94,48959
2016/12/15,12:54:00,62.94,62.95,62.93,62.93,27497
2016/12/15,12:55:00,62.93,62.93,62.86,62.89,165435
2016/12/15,12:56:00,62.89,62.91,62.87,62.91,48629
2016/12/15,12:57:00,62.91,62.94,62.91,62.94,27635
2016/12/15,12:58:00,62.94,62.96,62.93,62.96,27726
2016/12/15,12:59:00,62.96,62.96,62.92,62.93,76395
2016/12/15,13:00:00,62.93,62.94,62.89,62.94,131217
2016/12/15,13:01:00,62.94,62.94,62.92,62.93,33074
2016/12/15,13:02:00,62.94,62.94,62.90,62.92,134166
2016/12/15,13:03:00,62.92,62.94,62.89,62.94,61370
2016/12/15,13:04:00,62.93,62.95,62.93,62.95,27890
2016/12/15,13:05:00,62.95,62.98,62.94,62.96,35719
2016/12/15,13:06:00,62.96,63.00,62.96,62.98,39379
2016/12/15,13:07:00,62.97,63.00,62.97,63.00,33471
2016/12/15,13:08:00,63.00,63.01,62.98,63.00,129859
2016/12/15,13:09:00,62.99,63.04,62.99,63.02,149767
2016/12/15,13:10:00,63.02,63.05,63.02,63.04,47872
2016/12/15,13:11:00,63.04,63.06,63.03,63.03,64770
2016/12/15,13:12:00,63.03,63.06,63.02,63.06,21541
2016/12/15,13:13:00,63.07,63.07,63.05,63.06,25738
2016/12/15,13:14:00,63.06,63.07,63.05,63.06,41488
2016/12/15,13:15:00,63.07,63.07,63.02,63.05,32640
2016/12/15,13:16:00,63.05,63.08,63.04,63.06,41600
2016/12/15,13:17:00,63.07,63.07,63.03,63.03,26173
2016/12/15,13:18:00,63.03,63.05,63.03,63.03,23504
2016/12/15,13:19:00,63.04,63.04,63.03,63.04,10117
2016/12/15,13:20:00,63.04,63.06,63.02,63.05,28017
2016/12/15,13:21:00,63.05,63.06,63.04,63.05,24937
2016/12/15,13:22:00,63.05,63.06,63.04,63.06,23286
2016/12/15,13:23:00,63.06,63.06,63.02,63.04,43685
2016/12/15,13:24:00,63.04,63.05,63.03,63.04,57387
2016/12/15,13:25:00,63.03,63.04,63.02,63.04,17482
2016/12/15,13:26:00,63.04,63.04,63.00,63.01,23254
2016/12/15,13:27:00,63.01,63.02,63.00,63.00,10645
2016/12/15,13:28:00,63.00,63.01,62.99,63.00,40359
2016/12/15,13:29:00,63.00,63.00,62.96,62.96,24355
2016/12/15,13:30:00,62.96,62.97,62.94,62.96,40506
2016/12/15,13:31:00,62.96,62.99,62.96,62.98,46572
2016/12/15,13:32:00,62.97,63.00,62.97,62.99,82417
2016/12/15,13:33:00,62.98,62.99,62.97,62.99,28203
2016/12/15,13:34:00,62.99,62.99,62.97,62.97,27280
2016/12/15,13:35:00,62.97,62.99,62.97,62.97,15254
2016/12/15,13:36:00,62.98,62.99,62.97,62.98,32203
2016/12/15,13:37:00,62.98,62.99,62.93,62.93,40776
2016/12/15,13:38:00,62.92,62.92,62.88,62.89,40296
2016/12/15,13:39:00,62.90,62.92,62.89,62.91,11241
2016/12/15,13:40:00,62.91,62.93,62.88,62.89,67822
2016/12/15,13:41:00,62.89,62.91,62.88,62.91,16165
2016/12/15,13:42:00,62.91,62.91,62.86,62.87,80580
2016/12/15,13:43:00,62.86,62.89,62.86,62.89,10086
2016/12/15,13:44:00,62.88,62.89,62.88,62.88,10946
2016/12/15,13:45:00,62.88,62.89,62.86,62.86,23613
2016/12/15,13:46:00,62.86,62.87,62.83,62.84,22959
2016/12/15,13:47:00,62.84,62.85,62.77,62.78,38277
2016/12/15,13:48:00,62.78,62.78,62.71,62.71,77122
2016/12/15,13:49:00,62.72,62.75,62.67,62.68,85967
2016/12/15,13:50:00,62.68,62.69,62.65,62.65,58758
2016/12/15,13:51:00,62.65,62.66,62.61,62.62,94998
2016/12/15,13:52:00,62.61,62.63,62.60,62.62,60233
2016/12/15,13:53:00,62.62,62.63,62.55,62.55,134697
2016/12/15,13:54:00,62.54,62.55,62.42,62.44,160740
2016/12/15,13:55:00,62.44,62.45,62.37,62.40,217713
2016/12/15,13:56:00,62.40,62.43,62.34,62.38,248897
2016/12/15,13:57:00,62.37,62.37,62.30,62.33,151114
2016/12/15,13:58:00,62.34,62.44,62.34,62.42,116301
2016/12/15,13:59:00,62.42,62.42,62.34,62.39,96545
2016/12/15,14:00:00,62.39,62.47,62.39,62.45,93247
2016/12/15,14:01:00,62.45,62.47,62.39,62.41,76593
2016/12/15,14:02:00,62.41,62.46,62.38,62.45,83595
2016/12/15,14:03:00,62.45,62.48,62.40,62.48,52382
2016/12/15,14:04:00,62.48,62.50,62.47,62.49,66079
2016/12/15,14:05:00,62.49,62.51,62.49,62.49,53018
2016/12/15,14:06:00,62.49,62.53,62.46,62.51,216977
2016/12/15,14:07:00,62.50,62.53,62.49,62.53,73582
2016/12/15,14:08:00,62.52,62.53,62.50,62.53,38843
2016/12/15,14:09:00,62.53,62.53,62.49,62.52,52645
2016/12/15,14:10:00,62.52,62.55,62.52,62.53,28653
2016/12/15,14:11:00,62.53,62.55,62.51,62.54,36393
2016/12/15,14:12:00,62.54,62.59,62.53,62.58,39869
2016/12/15,14:13:00,62.58,62.58,62.54,62.55,28950
2016/12/15,14:14:00,62.55,62.56,62.54,62.56,39266
2016/12/15,14:15:00,62.56,62.58,62.55,62.55,23901
2016/12/15,14:16:00,62.56,62.56,62.52,62.52,21987
2016/12/15,14:17:00,62.52,62.57,62.51,62.57,41548
2016/12/15,14:18:00,62.57,62.58,62.54,62.58,27271
2016/12/15,14:19:00,62.58,62.63,62.57,62.61,90984
2016/12/15,14:20:00,62.61,62.64,62.59,62.60,202592
2016/12/15,14:21:00,62.60,62.61,62.59,62.61,19498
2016/12/15,14:22:00,62.61,62.63,62.59,62.63,100285
2016/12/15,14:23:00,62.63,62.63,62.62,62.63,21838
2016/12/15,14:24:00,62.63,62.63,62.60,62.61,154898
2016/12/15,14:25:00,62.61,62.61,62.57,62.58,41015
2016/12/15,14:26:00,62.58,62.60,62.55,62.56,100818
2016/12/15,14:27:00,62.55,62.62,62.55,62.60,75247
2016/12/15,14:28:00,62.60,62.61,62.55,62.57,167285
2016/12/15,14:29:00,62.58,62.64,62.57,62.59,96843
2016/12/15,14:30:00,62.59,62.62,62.58,62.62,32853
2016/12/15,14:31:00,62.62,62.64,62.59,62.63,58714
2016/12/15,14:32:00,62.62,62.63,62.59,62.59,30127
2016/12/15,14:33:00,62.60,62.61,62.58,62.59,54949
2016/12/15,14:34:00,62.59,62.59,62.56,62.57,118848
2016/12/15,14:35:00,62.57,62.59,62.57,62.58,38752
2016/12/15,14:36:00,62.58,62.60,62.57,62.59,28263
2016/12/15,14:37:00,62.59,62.61,62.56,62.56,55186
2016/12/15,14:38:00,62.56,62.59,62.55,62.59,65615
2016/12/15,14:39:00,62.59,62.59,62.57,62.58,21305
2016/12/15,14:40:00,62.58,62.58,62.55,62.55,22139
2016/12/15,14:41:00,62.55,62.58,62.55,62.58,34258
2016/12/15,14:42:00,62.58,62.59,62.57,62.58,52757
2016/12/15,14:43:00,62.58,62.60,62.57,62.59,33240
2016/12/15,14:44:00,62.59,62.59,62.56,62.58,43111
2016/12/15,14:45:00,62.59,62.61,62.59,62.60,24943
2016/12/15,14:46:00,62.60,62.61,62.58,62.59,13596
2016/12/15,14:47:00,62.59,62.60,62.59,62.59,30978
2016/12/15,14:48:00,62.60,62.60,62.55,62.56,33131
2016/12/15,14:49:00,62.56,62.56,62.52,62.53,54024
2016/12/15,14:50:00,62.54,62.55,62.53,62.55,25710
2016/12/15,14:51:00,62.55,62.55,62.53,62.55,27968
2016/12/15,14:52:00,62.55,62.59,62.54,62.59,67975
2016/12/15,14:53:00,62.58,62.61,62.57,62.60,39848
2016/12/15,14:54:00,62.59,62.61,62.57,62.57,52667
2016/12/15,14:55:00,62.58,62.58,62.55,62.56,36233
2016/12/15,14:56:00,62.56,62.58,62.55,62.56,31565
2016/12/15,14:57:00,62.56,62.56,62.51,62.51,44304
2016/12/15,14:58:00,62.51,62.54,62.51,62.53,61440
2016/12/15,14:59:00,62.53,62.54,62.52,62.52,18587
2016/12/15,15:00:00,62.53,62.53,62.49,62.49,64452
2016/12/15,15:01:00,62.50,62.51,62.48,62.51,146845
2016/12/15,15:02:00,62.51,62.53,62.50,62.52,35747
2016/12/15,15:03:00,62.52,62.54,62.49,62.53,67809
2016/12/15,15:04:00,62.54,62.54,62.52,62.54,33441
2016/12/15,15:05:00,62.54,62.54,62.51,62.52,22056
2016/12/15,15:06:00,62.52,62.53,62.51,62.52,39416
2016/12/15,15:07:00,62.53,62.53,62.50,62.51,31983
2016/12/15,15:08:00,62.51,62.53,62.50,62.50,29152
2016/12/15,15:09:00,62.51,62.52,62.50,62.52,37182
2016/12/15,15:10:00,62.52,62.52,62.49,62.49,26146
2016/12/15,15:11:00,62.49,62.49,62.43,62.45,71710
2016/12/15,15:12:00,62.45,62.47,62.45,62.47,61553
2016/12/15,15:13:00,62.46,62.47,62.43,62.43,83856
2016/12/15,15:14:00,62.43,62.45,62.42,62.42,51123
2016/12/15,15:15:00,62.42,62.43,62.41,62.43,60893
2016/12/15,15:16:00,62.43,62.46,62.42,62.46,28240
2016/12/15,15:17:00,62.46,62.48,62.45,62.48,42127
2016/12/15,15:18:00,62.48,62.52,62.48,62.49,157818
2016/12/15,15:19:00,62.49,62.53,62.48,62.52,79527
2016/12/15,15:20:00,62.52,62.55,62.51,62.54,50417
2016/12/15,15:21:00,62.54,62.60,62.54,62.57,80468
2016/12/15,15:22:00,62.57,62.61,62.57,62.60,75149
2016/12/15,15:23:00,62.60,62.61,62.56,62.56,47113
2016/12/15,15:24:00,62.56,62.57,62.54,62.56,64423
2016/12/15,15:25:00,62.56,62.57,62.54,62.55,28399
2016/12/15,15:26:00,62.55,62.55,62.53,62.55,59365
2016/12/15,15:27:00,62.55,62.55,62.53,62.53,34393
2016/12/15,15:28:00,62.53,62.56,62.53,62.56,31863
2016/12/15,15:29:00,62.56,62.56,62.52,62.52,28070
2016/12/15,15:30:00,62.52,62.53,62.50,62.52,72251
2016/12/15,15:31:00,62.52,62.58,62.52,62.57,64743
2016/12/15,15:32:00,62.57,62.63,62.57,62.63,76113
2016/12/15,15:33:00,62.63,62.64,62.61,62.62,75023
2016/12/15,15:34:00,62.62,62.64,62.62,62.62,42676
2016/12/15,15:35:00,62.63,62.63,62.60,62.62,53120
2016/12/15,15:36:00,62.62,62.64,62.61,62.61,47598
2016/12/15,15:37:00,62.61,62.61,62.57,62.58,79200
2016/12/15,15:38:00,62.57,62.59,62.56,62.57,98389
2016/12/15,15:39:00,62.57,62.62,62.56,62.62,98957
2016/12/15,15:40:00,62.62,62.64,62.60,62.64,65974
2016/12/15,15:41:00,62.64,62.64,62.60,62.62,78614
2016/12/15,15:42:00,62.62,62.63,62.60,62.62,53805
2016/12/15,15:43:00,62.62,62.64,62.60,62.63,61058
2016/12/15,15:44:00,62.63,62.69,62.62,62.63,146557
2016/12/15,15:45:00,62.63,62.69,62.62,62.67,213170
2016/12/15,15:46:00,62.67,62.74,62.67,62.73,131083
2016/12/15,15:47:00,62.73,62.73,62.68,62.72,110850
2016/12/15,15:48:00,62.71,62.72,62.70,62.72,178260
2016/12/15,15:49:00,62.72,62.74,62.71,62.73,164589
2016/12/15,15:50:00,62.73,62.75,62.68,62.68,147599
2016/12/15,15:51:00,62.68,62.71,62.66,62.67,172635
2016/12/15,15:52:00,62.67,62.68,62.64,62.64,177674
2016/12/15,15:53:00,62.64,62.67,62.62,62.66,113162
2016/12/15,15:54:00,62.66,62.68,62.65,62.67,95937
2016/12/15,15:55:00,62.67,62.67,62.63,62.67,126900
2016/12/15,15:56:00,62.67,62.67,62.62,62.62,162672
2016/12/15,15:57:00,62.63,62.63,62.58,62.58,156619
2016/12/15,15:58:00,62.59,62.59,62.53,62.54,207752
2016/12/15,15:59:00,62.54,62.58,62.54,62.56,202814
2016/12/15,16:00:00,62.56,62.58,62.50,62.57,437442
2016/12/16,09:31:00,62.95,62.95,62.74,62.79,710361
2016/12/16,09:32:00,62.78,62.80,62.71,62.73,71107
2016/12/16,09:33:00,62.73,62.81,62.73,62.79,57725
2016/12/16,09:34:00,62.79,62.86,62.77,62.83,54355
2016/12/16,09:35:00,62.83,62.85,62.74,62.76,85535
2016/12/16,09:36:00,62.76,62.81,62.70,62.73,240033
2016/12/16,09:37:00,62.74,62.75,62.56,62.58,207665
2016/12/16,09:38:00,62.58,62.61,62.54,62.55,164702
2016/12/16,09:39:00,62.55,62.60,62.49,62.50,171221
2016/12/16,09:40:00,62.50,62.58,62.48,62.55,92047
2016/12/16,09:41:00,62.55,62.59,62.51,62.55,153531
2016/12/16,09:42:00,62.55,62.57,62.43,62.44,145317
2016/12/16,09:43:00,62.44,62.46,62.39,62.45,85951
2016/12/16,09:44:00,62.45,62.45,62.38,62.40,175048
2016/12/16,09:45:00,62.40,62.40,62.36,62.37,79953
2016/12/16,09:46:00,62.37,62.42,62.32,62.41,244736
2016/12/16,09:47:00,62.40,62.49,62.39,62.41,79238
2016/12/16,09:48:00,62.40,62.42,62.30,62.33,149535
2016/12/16,09:49:00,62.34,62.38,62.32,62.36,70800
2016/12/16,09:50:00,62.35,62.37,62.27,62.29,173391
2016/12/16,09:51:00,62.29,62.34,62.25,62.34,134426
2016/12/16,09:52:00,62.33,62.40,62.32,62.36,61256
2016/12/16,09:53:00,62.35,62.37,62.32,62.36,32258
2016/12/16,09:54:00,62.36,62.37,62.34,62.36,28711
2016/12/16,09:55:00,62.35,62.36,62.31,62.34,136341
2016/12/16,09:56:00,62.35,62.37,62.31,62.36,63535
2016/12/16,09:57:00,62.36,62.41,62.36,62.37,99001
2016/12/16,09:58:00,62.37,62.41,62.35,62.38,100368
2016/12/16,09:59:00,62.38,62.38,62.33,62.38,84700
2016/12/16,10:00:00,62.38,62.45,62.37,62.42,104210
2016/12/16,10:01:00,62.42,62.45,62.37,62.39,78703
2016/12/16,10:02:00,62.40,62.41,62.35,62.41,85394
2016/12/16,10:03:00,62.41,62.41,62.35,62.36,90759
2016/12/16,10:04:00,62.37,62.37,62.32,62.32,48235
2016/12/16,10:05:00,62.32,62.36,62.30,62.35,54175
2016/12/16,10:06:00,62.35,62.38,62.34,62.36,50635
2016/12/16,10:07:00,62.36,62.37,62.35,62.36,21257
2016/12/16,10:08:00,62.37,62.37,62.34,62.36,36530
2016/12/16,10:09:00,62.36,62.41,62.36,62.38,40232
2016/12/16,10:10:00,62.38,62.38,62.36,62.37,42193
2016/12/16,10:11:00,62.37,62.38,62.34,62.36,59387
2016/12/16,10:12:00,62.37,62.42,62.37,62.42,135505
2016/12/16,10:13:00,62.42,62.47,62.41,62.44,42146
2016/12/16,10:14:00,62.44,62.45,62.42,62.43,30742
2016/12/16,10:15:00,62.43,62.46,62.42,62.43,36707
2016/12/16,10:16:00,62.43,62.44,62.37,62.38,22831
2016/12/16,10:17:00,62.38,62.40,62.34,62.34,43160
2016/12/16,10:18:00,62.34,62.36,62.33,62.35,25904
2016/12/16,10:19:00,62.36,62.36,62.33,62.34,23093
2016/12/16,10:20:00,62.33,62.34,62.32,62.32,34976
2016/12/16,10:21:00,62.32,62.34,62.31,62.32,41438
2016/12/16,10:22:00,62.32,62.34,62.30,62.31,35282
2016/12/16,10:23:00,62.31,62.31,62.24,62.28,82825
2016/12/16,10:24:00,62.28,62.29,62.26,62.29,20791
2016/12/16,10:25:00,62.29,62.30,62.27,62.28,28087
2016/12/16,10:26:00,62.29,62.31,62.28,62.29,21795
2016/12/16,10:27:00,62.29,62.34,62.29,62.30,26739
2016/12/16,10:28:00,62.30,62.31,62.28,62.29,26853
2016/12/16,10:29:00,62.29,62.35,62.28,62.32,224808
2016/12/16,10:30:00,62.33,62.35,62.32,62.35,28157
2016/12/16,10:31:00,62.35,62.36,62.31,62.32,50441
2016/12/16,10:32:00,62.32,62.33,62.30,62.33,23481
2016/12/16,10:33:00,62.33,62.34,62.29,62.29,61023
2016/12/16,10:34:00,62.30,62.32,62.30,62.31,47835
2016/12/16,10:35:00,62.31,62.32,62.26,62.27,33159
2016/12/16,10:36:00,62.28,62.29,62.26,62.28,57584
2016/12/16,10:37:00,62.28,62.31,62.26,62.31,32496
2016/12/16,10:38:00,62.30,62.33,62.28,62.32,62636
2016/12/16,10:39:00,62.32,62.35,62.30,62.34,39537
2016/12/16,10:40:00,62.34,62.38,62.33,62.35,60066
2016/12/16,10:41:00,62.35,62.38,62.33,62.37,83657
2016/12/16,10:42:00,62.38,62.39,62.34,62.38,67089
2016/12/16,10:43:00,62.38,62.44,62.37,62.43,61068
2016/12/16,10:44:00,62.43,62.45,62.41,62.42,56119
2016/12/16,10:45:00,62.42,62.45,62.38,62.38,57532
2016/12/16,10:46:00,62.38,62.41,62.36,62.37,50913
2016/12/16,10:47:00,62.37,62.38,62.35,62.38,54696
2016/12/16,10:48:00,62.38,62.40,62.36,62.37,28974
2016/12/16,10:49:00,62.37,62.37,62.33,62.34,22516
2016/12/16,10:50:00,62.33,62.33,62.30,62.30,37660
2016/12/16,10:51:00,62.30,62.33,62.28,62.33,36928
2016/12/16,10:52:00,62.33,62.35,62.31,62.32,36575
2016/12/16,10:53:00,62.32,62.33,62.31,62.32,17601
2016/12/16,10:54:00,62.32,62.34,62.31,62.32,41812
2016/12/16,10:55:00,62.32,62.33,62.31,62.33,24846
2016/12/16,10:56:00,62.33,62.33,62.28,62.30,49089
2016/12/16,10:57:00,62.30,62.30,62.27,62.28,38598
2016/12/16,10:58:00,62.28,62.32,62.28,62.31,32615
2016/12/16,10:59:00,62.31,62.33,62.31,62.32,12516
2016/12/16,11:00:00,62.32,62.34,62.29,62.30,30031
2016/12/16,11:01:00,62.30,62.30,62.28,62.29,30267
2016/12/16,11:02:00,62.29,62.31,62.27,62.28,44641
2016/12/16,11:03:00,62.28,62.30,62.27,62.28,34681
2016/12/16,11:04:00,62.29,62.31,62.28,62.28,40756
2016/12/16,11:05:00,62.28,62.28,62.23,62.23,75194
2016/12/16,11:06:00,62.23,62.25,62.23,62.23,35681
2016/12/16,11:07:00,62.23,62.24,62.23,62.24,40867
2016/12/16,11:08:00,62.24,62.25,62.22,62.23,130161
2016/12/16,11:09:00,62.23,62.26,62.23,62.26,89487
2016/12/16,11:10:00,62.26,62.26,62.22,62.23,59247
2016/12/16,11:11:00,62.23,62.26,62.22,62.24,85008
2016/12/16,11:12:00,62.25,62.27,62.24,62.27,99173
2016/12/16,11:13:00,62.27,62.29,62.26,62.28,51315
2016/12/16,11:14:00,62.28,62.30,62.26,62.29,91599
2016/12/16,11:15:00,62.28,62.30,62.28,62.28,33222
2016/12/16,11:16:00,62.29,62.30,62.26,62.29,69122
2016/12/16,11:17:00,62.29,62.32,62.28,62.30,79661
2016/12/16,11:18:00,62.31,62.33,62.30,62.32,39517
2016/12/16,11:19:00,62.33,62.36,62.32,62.35,91000
2016/12/16,11:20:00,62.35,62.37,62.34,62.37,81630
2016/12/16,11:21:00,62.37,62.38,62.36,62.37,69089
2016/12/16,11:22:00,62.37,62.38,62.34,62.34,111061
2016/12/16,11:23:00,62.34,62.36,62.33,62.36,63524
2016/12/16,11:24:00,62.36,62.37,62.33,62.36,155579
2016/12/16,11:25:00,62.36,62.37,62.34,62.36,49572
2016/12/16,11:26:00,62.36,62.37,62.34,62.37,100898
2016/12/16,11:27:00,62.37,62.38,62.35,62.37,51945
2016/12/16,11:28:00,62.37,62.39,62.35,62.36,43322
2016/12/16,11:29:00,62.36,62.37,62.28,62.29,84430
2016/12/16,11:30:00,62.28,62.30,62.28,62.28,28453
2016/12/16,11:31:00,62.29,62.30,62.24,62.26,65641
2016/12/16,11:32:00,62.26,62.32,62.25,62.32,45876
2016/12/16,11:33:00,62.32,62.34,62.31,62.33,34826
2016/12/16,11:34:00,62.33,62.33,62.29,62.30,32700
2016/12/16,11:35:00,62.30,62.36,62.30,62.36,38210
2016/12/16,11:36:00,62.35,62.37,62.34,62.37,29153
2016/12/16,11:37:00,62.38,62.40,62.38,62.40,57213
2016/12/16,11:38:00,62.40,62.41,62.38,62.40,37228
2016/12/16,11:39:00,62.40,62.42,62.40,62.41,60096
2016/12/16,11:40:00,62.41,62.44,62.40,62.43,37693
2016/12/16,11:41:00,62.44,62.44,62.40,62.41,33429
2016/12/16,11:42:00,62.42,62.45,62.41,62.45,127944
2016/12/16,11:43:00,62.45,62.45,62.41,62.42,22625
2016/12/16,11:44:00,62.42,62.44,62.41,62.42,50443
2016/12/16,11:45:00,62.42,62.43,62.39,62.42,31671
2016/12/16,11:46:00,62.42,62.45,62.40,62.40,35346
2016/12/16,11:47:00,62.41,62.41,62.38,62.40,34558
2016/12/16,11:48:00,62.40,62.41,62.39,62.40,26102
2016/12/16,11:49:00,62.40,62.41,62.37,62.38,63740
2016/12/16,11:50:00,62.38,62.40,62.38,62.39,16335
2016/12/16,11:51:00,62.39,62.41,62.39,62.39,21181
2016/12/16,11:52:00,62.39,62.41,62.39,62.40,20864
2016/12/16,11:53:00,62.41,62.41,62.39,62.40,29247
2016/12/16,11:54:00,62.40,62.40,62.38,62.39,37260
2016/12/16,11:55:00,62.39,62.40,62.38,62.39,27852
2016/12/16,11:56:00,62.39,62.39,62.36,62.36,46151
2016/12/16,11:57:00,62.36,62.40,62.36,62.38,37804
2016/12/16,11:58:00,62.38,62.40,62.38,62.39,15243
2016/12/16,11:59:00,62.38,62.39,62.36,62.37,12562
2016/12/16,12:00:00,62.37,62.37,62.36,62.36,9958
2016/12/16,12:01:00,62.37,62.39,62.36,62.36,33039
2016/12/16,12:02:00,62.36,62.37,62.34,62.35,16552
2016/12/16,12:03:00,62.34,62.35,62.33,62.34,14440
2016/12/16,12:04:00,62.34,62.35,62.32,62.32,13977
2016/12/16,12:05:00,62.32,62.33,62.30,62.32,33715
2016/12/16,12:06:00,62.32,62.32,62.31,62.32,4770
2016/12/16,12:07:00,62.32,62.32,62.28,62.31,33222
2016/12/16,12:08:00,62.31,62.31,62.27,62.29,21727
2016/12/16,12:09:00,62.29,62.32,62.28,62.31,27249
2016/12/16,12:10:00,62.31,62.35,62.30,62.34,39456
2016/12/16,12:11:00,62.34,62.35,62.31,62.35,30586
2016/12/16,12:12:00,62.35,62.35,62.33,62.35,24784
2016/12/16,12:13:00,62.34,62.35,62.33,62.34,16626
2016/12/16,12:14:00,62.34,62.34,62.29,62.29,43757
2016/12/16,12:15:00,62.30,62.32,62.30,62.31,24466
2016/12/16,12:16:00,62.31,62.32,62.31,62.32,20722
2016/12/16,12:17:00,62.32,62.32,62.28,62.29,35398
2016/12/16,12:18:00,62.29,62.29,62.28,62.29,27121
2016/12/16,12:19:00,62.29,62.29,62.26,62.27,48319
2016/12/16,12:20:00,62.27,62.27,62.25,62.26,17733
2016/12/16,12:21:00,62.26,62.28,62.25,62.26,43776
2016/12/16,12:22:00,62.26,62.30,62.26,62.29,18165
2016/12/16,12:23:00,62.28,62.32,62.28,62.31,10961
2016/12/16,12:24:00,62.30,62.31,62.28,62.29,27337
2016/12/16,12:25:00,62.29,62.29,62.27,62.29,38446
2016/12/16,12:26:00,62.29,62.31,62.28,62.31,30894
2016/12/16,12:27:00,62.30,62.32,62.30,62.31,22934
2016/12/16,12:28:00,62.32,62.33,62.30,62.32,48251
2016/12/16,12:29:00,62.32,62.34,62.31,62.31,30929
2016/12/16,12:30:00,62.31,62.32,62.30,62.32,33263
2016/12/16,12:31:00,62.32,62.33,62.30,62.33,56092
2016/12/16,12:32:00,62.33,62.35,62.32,62.35,78971
2016/12/16,12:33:00,62.35,62.40,62.35,62.38,47158
2016/12/16,12:34:00,62.39,62.43,62.38,62.41,28554
2016/12/16,12:35:00,62.41,62.42,62.40,62.42,24065
2016/12/16,12:36:00,62.41,62.41,62.38,62.39,32112
2016/12/16,12:37:00,62.39,62.41,62.37,62.38,77734
2016/12/16,12:38:00,62.38,62.39,62.35,62.37,52307
2016/12/16,12:39:00,62.37,62.39,62.35,62.37,17712
2016/12/16,12:40:00,62.38,62.38,62.37,62.38,6944
2016/12/16,12:41:00,62.38,62.38,62.37,62.38,10356
2016/12/16,12:42:00,62.38,62.41,62.37,62.40,23648
2016/12/16,12:43:00,62.40,62.41,62.39,62.40,9018
2016/12/16,12:44:00,62.40,62.40,62.35,62.36,22162
2016/12/16,12:45:00,62.36,62.37,62.33,62.34,25830
2016/12/16,12:46:00,62.33,62.34,62.30,62.31,26419
2016/12/16,12:47:00,62.30,62.35,62.30,62.34,40768
2016/12/16,12:48:00,62.34,62.35,62.32,62.34,21398
2016/12/16,12:49:00,62.33,62.35,62.32,62.35,20397
2016/12/16,12:50:00,62.35,62.37,62.34,62.36,14123
2016/12/16,12:51:00,62.36,62.36,62.25,62.27,136409
2016/12/16,12:52:00,62.27,62.28,62.24,62.24,35716
2016/12/16,12:53:00,62.24,62.26,62.24,62.26,34724
2016/12/16,12:54:00,62.26,62.26,62.24,62.24,21106
2016/12/16,12:55:00,62.24,62.25,62.22,62.23,76963
2016/12/16,12:56:00,62.23,62.24,62.22,62.23,47212
2016/12/16,12:57:00,62.23,62.24,62.22,62.24,35686
2016/12/16,12:58:00,62.24,62.26,62.24,62.24,53940
2016/12/16,12:59:00,62.24,62.27,62.24,62.25,58058
2016/12/16,13:00:00,62.25,62.26,62.24,62.25,26214
2016/12/16,13:01:00,62.25,62.27,62.23,62.27,29833
2016/12/16,13:02:00,62.26,62.26,62.21,62.23,31337
2016/12/16,13:03:00,62.23,62.25,62.18,62.19,58032
2016/12/16,13:04:00,62.19,62.21,62.18,62.18,28689
2016/12/16,13:05:00,62.19,62.22,62.19,62.21,33844
2016/12/16,13:06:00,62.21,62.23,62.20,62.23,28554
2016/12/16,13:07:00,62.23,62.24,62.21,62.22,30640
2016/12/16,13:08:00,62.23,62.23,62.19,62.19,23586
2016/12/16,13:09:00,62.19,62.21,62.18,62.19,26315
2016/12/16,13:10:00,62.19,62.22,62.18,62.22,23921
2016/12/16,13:11:00,62.21,62.22,62.17,62.18,33888
2016/12/16,13:12:00,62.18,62.18,62.17,62.18,9350
2016/12/16,13:13:00,62.18,62.18,62.14,62.15,39441
2016/12/16,13:14:00,62.15,62.16,62.13,62.14,35523
2016/12/16,13:15:00,62.14,62.16,62.12,62.16,32865
2016/12/16,13:16:00,62.16,62.17,62.14,62.15,49075
2016/12/16,13:17:00,62.15,62.15,62.12,62.15,37672
2016/12/16,13:18:00,62.15,62.16,62.14,62.15,30121
2016/12/16,13:19:00,62.15,62.18,62.15,62.17,98061
2016/12/16,13:20:00,62.16,62.21,62.16,62.20,69212
2016/12/16,13:21:00,62.20,62.20,62.18,62.19,15084
2016/12/16,13:22:00,62.19,62.20,62.18,62.20,20501
2016/12/16,13:23:00,62.19,62.22,62.18,62.21,36215
2016/12/16,13:24:00,62.21,62.23,62.21,62.22,33135
2016/12/16,13:25:00,62.22,62.25,62.21,62.25,33965
2016/12/16,13:26:00,62.25,62.25,62.23,62.23,31767
2016/12/16,13:27:00,62.23,62.24,62.21,62.22,27423
2016/12/16,13:28:00,62.22,62.22,62.19,62.20,26169
2016/12/16,13:29:00,62.20,62.20,62.17,62.18,14139
2016/12/16,13:30:00,62.18,62.20,62.17,62.18,32860
2016/12/16,13:31:00,62.18,62.21,62.17,62.19,22561
2016/12/16,13:32:00,62.19,62.20,62.18,62.20,13141
2016/12/16,13:33:00,62.20,62.20,62.17,62.20,32724
2016/12/16,13:34:00,62.20,62.21,62.20,62.21,15874
2016/12/16,13:35:00,62.20,62.22,62.20,62.21,29024
2016/12/16,13:36:00,62.21,62.22,62.19,62.22,33655
2016/12/16,13:37:00,62.22,62.22,62.20,62.22,15003
2016/12/16,13:38:00,62.22,62.24,62.22,62.24,22981
2016/12/16,13:39:00,62.24,62.24,62.21,62.21,29572
2016/12/16,13:40:00,62.22,62.23,62.21,62.22,38106
2016/12/16,13:41:00,62.22,62.22,62.21,62.22,14240
2016/12/16,13:42:00,62.22,62.24,62.22,62.24,35436
2016/12/16,13:43:00,62.24,62.26,62.23,62.26,24373
2016/12/16,13:44:00,62.27,62.27,62.26,62.26,16898
2016/12/16,13:45:00,62.27,62.28,62.26,62.28,66435
2016/12/16,13:46:00,62.27,62.29,62.27,62.29,52608
2016/12/16,13:47:00,62.28,62.29,62.28,62.28,17324
2016/12/16,13:48:00,62.29,62.29,62.27,62.27,27162
2016/12/16,13:49:00,62.28,62.28,62.25,62.25,27464
2016/12/16,13:50:00,62.25,62.26,62.25,62.26,20651
2016/12/16,13:51:00,62.26,62.28,62.25,62.28,18845
2016/12/16,13:52:00,62.28,62.33,62.27,62.32,44233
2016/12/16,13:53:00,62.31,62.35,62.31,62.33,39719
2016/12/16,13:54:00,62.34,62.35,62.33,62.35,36174
2016/12/16,13:55:00,62.34,62.35,62.33,62.34,36499
2016/12/16,13:56:00,62.34,62.34,62.33,62.34,14442
2016/12/16,13:57:00,62.34,62.35,62.33,62.35,30375
2016/12/16,13:58:00,62.34,62.35,62.34,62.35,26574
2016/12/16,13:59:00,62.35,62.35,62.31,62.32,54286
2016/12/16,14:00:00,62.33,62.36,62.32,62.34,45076
2016/12/16,14:01:00,62.34,62.36,62.33,62.36,27193
2016/12/16,14:02:00,62.36,62.40,62.36,62.40,56177
2016/12/16,14:03:00,62.40,62.40,62.36,62.36,35097
2016/12/16,14:04:00,62.36,62.36,62.34,62.34,26592
2016/12/16,14:05:00,62.34,62.35,62.32,62.33,25959
2016/12/16,14:06:00,62.34,62.35,62.31,62.32,35236
2016/12/16,14:07:00,62.32,62.32,62.28,62.30,37483
2016/12/16,14:08:00,62.30,62.35,62.29,62.34,36478
2016/12/16,14:09:00,62.34,62.38,62.34,62.37,43858
2016/12/16,14:10:00,62.37,62.44,62.37,62.41,115314
2016/12/16,14:11:00,62.41,62.45,62.40,62.44,69150
2016/12/16,14:12:00,62.43,62.44,62.42,62.43,23779
2016/12/16,14:13:00,62.43,62.48,62.43,62.47,171601
2016/12/16,14:14:00,62.46,62.46,62.44,62.46,40261
2016/12/16,14:15:00,62.46,62.48,62.45,62.47,50796
2016/12/16,14:16:00,62.47,62.47,62.42,62.43,35707
2016/12/16,14:17:00,62.43,62.45,62.42,62.43,52345
2016/12/16,14:18:00,62.44,62.45,62.39,62.40,31356
2016/12/16,14:19:00,62.39,62.43,62.39,62.41,30321
2016/12/16,14:20:00,62.41,62.41,62.37,62.38,35829
2016/12/16,14:21:00,62.38,62.40,62.37,62.38,24881
2016/12/16,14:22:00,62.37,62.41,62.37,62.39,25510
2016/12/16,14:23:00,62.39,62.41,62.38,62.40,40487
2016/12/16,14:24:00,62.39,62.40,62.38,62.39,23064
2016/12/16,14:25:00,62.39,62.41,62.37,62.41,52461
2016/12/16,14:26:00,62.41,62.41,62.39,62.40,16722
2016/12/16,14:27:00,62.39,62.42,62.39,62.42,17227
2016/12/16,14:28:00,62.42,62.44,62.41,62.43,37744
2016/12/16,14:29:00,62.42,62.43,62.41,62.42,36272
2016/12/16,14:30:00,62.41,62.43,62.39,62.40,57104
2016/12/16,14:31:00,62.40,62.42,62.39,62.41,52016
2016/12/16,14:32:00,62.42,62.43,62.40,62.42,54160
2016/12/16,14:33:00,62.42,62.43,62.40,62.42,44130
2016/12/16,14:34:00,62.42,62.44,62.41,62.44,43854
2016/12/16,14:35:00,62.44,62.45,62.43,62.44,45511
2016/12/16,14:36:00,62.44,62.46,62.43,62.44,33109
2016/12/16,14:37:00,62.44,62.47,62.43,62.44,64561
2016/12/16,14:38:00,62.44,62.45,62.43,62.45,21562
2016/12/16,14:39:00,62.44,62.44,62.40,62.41,30315
2016/12/16,14:40:00,62.41,62.41,62.39,62.40,132094
2016/12/16,14:41:00,62.40,62.40,62.36,62.37,34845
2016/12/16,14:42:00,62.37,62.41,62.36,62.40,93221
2016/12/16,14:43:00,62.40,62.42,62.40,62.42,11076
2016/12/16,14:44:00,62.41,62.44,62.41,62.44,47438
2016/12/16,14:45:00,62.43,62.45,62.40,62.44,42854
2016/12/16,14:46:00,62.44,62.46,62.43,62.45,48115
2016/12/16,14:47:00,62.45,62.46,62.44,62.45,55910
2016/12/16,14:48:00,62.46,62.46,62.41,62.43,49549
2016/12/16,14:49:00,62.44,62.46,62.43,62.46,26949
2016/12/16,14:50:00,62.46,62.46,62.43,62.44,11639
2016/12/16,14:51:00,62.44,62.45,62.41,62.42,60800
2016/12/16,14:52:00,62.42,62.46,62.42,62.44,40193
2016/12/16,14:53:00,62.44,62.44,62.42,62.42,18644
2016/12/16,14:54:00,62.42,62.42,62.36,62.37,34981
2016/12/16,14:55:00,62.37,62.38,62.35,62.36,43436
2016/12/16,14:56:00,62.36,62.39,62.34,62.37,39743
2016/12/16,14:57:00,62.36,62.37,62.35,62.37,16506
2016/12/16,14:58:00,62.36,62.38,62.35,62.36,27079
2016/12/16,14:59:00,62.36,62.39,62.36,62.39,34098
2016/12/16,15:00:00,62.38,62.39,62.37,62.38,9332
2016/12/16,15:01:00,62.38,62.41,62.38,62.41,56274
2016/12/16,15:02:00,62.41,62.42,62.38,62.38,34280
2016/12/16,15:03:00,62.38,62.38,62.36,62.38,29390
2016/12/16,15:04:00,62.38,62.38,62.34,62.35,20023
2016/12/16,15:05:00,62.34,62.35,62.33,62.34,29122
2016/12/16,15:06:00,62.34,62.35,62.30,62.31,39495
2016/12/16,15:07:00,62.32,62.32,62.30,62.31,65660
2016/12/16,15:08:00,62.31,62.31,62.26,62.29,78798
2016/12/16,15:09:00,62.29,62.29,62.27,62.28,54168
2016/12/16,15:10:00,62.27,62.28,62.27,62.28,54887
2016/12/16,15:11:00,62.28,62.29,62.26,62.29,54937
2016/12/16,15:12:00,62.29,62.30,62.29,62.29,12415
2016/12/16,15:13:00,62.29,62.31,62.28,62.29,32998
2016/12/16,15:14:00,62.29,62.32,62.29,62.30,27020
2016/12/16,15:15:00,62.30,62.31,62.28,62.31,42008
2016/12/16,15:16:00,62.32,62.32,62.30,62.31,19083
2016/12/16,15:17:00,62.31,62.31,62.25,62.25,50069
2016/12/16,15:18:00,62.25,62.27,62.24,62.26,41183
2016/12/16,15:19:00,62.26,62.26,62.25,62.25,24909
2016/12/16,15:20:00,62.26,62.26,62.23,62.24,63877
2016/12/16,15:21:00,62.24,62.26,62.23,62.24,79083
2016/12/16,15:22:00,62.25,62.26,62.24,62.25,27265
2016/12/16,15:23:00,62.25,62.26,62.21,62.22,34203
2016/12/16,15:24:00,62.22,62.26,62.21,62.26,55319
2016/12/16,15:25:00,62.26,62.28,62.25,62.26,44563
2016/12/16,15:26:00,62.26,62.27,62.25,62.26,33997
2016/12/16,15:27:00,62.26,62.27,62.25,62.26,54907
2016/12/16,15:28:00,62.26,62.29,62.25,62.29,59970
2016/12/16,15:29:00,62.29,62.31,62.29,62.31,22861
2016/12/16,15:30:00,62.31,62.33,62.29,62.33,61407
2016/12/16,15:31:00,62.33,62.36,62.32,62.36,49734
2016/12/16,15:32:00,62.36,62.36,62.34,62.36,28111
2016/12/16,15:33:00,62.36,62.37,62.33,62.36,49109
2016/12/16,15:34:00,62.36,62.39,62.36,62.38,56534
2016/12/16,15:35:00,62.39,62.40,62.38,62.39,33655
2016/12/16,15:36:00,62.40,62.40,62.39,62.39,61726
2016/12/16,15:37:00,62.40,62.40,62.38,62.39,79227
2016/12/16,15:38:00,62.38,62.39,62.37,62.38,48923
2016/12/16,15:39:00,62.37,62.40,62.37,62.37,63702
2016/12/16,15:40:00,62.37,62.38,62.35,62.35,48487
2016/12/16,15:41:00,62.35,62.35,62.33,62.34,76304
2016/12/16,15:42:00,62.35,62.35,62.33,62.34,72016
2016/12/16,15:43:00,62.34,62.34,62.31,62.32,128494
2016/12/16,15:44:00,62.31,62.32,62.30,62.30,82625
2016/12/16,15:45:00,62.31,62.31,62.27,62.29,84863
2016/12/16,15:46:00,62.29,62.37,62.29,62.34,122764
2016/12/16,15:47:00,62.34,62.36,62.33,62.36,163518
2016/12/16,15:48:00,62.35,62.36,62.34,62.36,72141
2016/12/16,15:49:00,62.36,62.37,62.35,62.35,91220
2016/12/16,15:50:00,62.35,62.36,62.31,62.34,190636
2016/12/16,15:51:00,62.34,62.39,62.32,62.34,285593
2016/12/16,15:52:00,62.34,62.36,62.33,62.34,158747
2016/12/16,15:53:00,62.34,62.40,62.34,62.39,207321
2016/12/16,15:54:00,62.38,62.39,62.35,62.35,174112
2016/12/16,15:55:00,62.36,62.38,62.35,62.37,180489
2016/12/16,15:56:00,62.37,62.37,62.27,62.29,334964
2016/12/16,15:57:00,62.29,62.30,62.26,62.27,213479
2016/12/16,15:58:00,62.27,62.33,62.27,62.30,293924
2016/12/16,15:59:00,62.30,62.31,62.29,62.30,244018
2016/12/16,16:00:00,62.30,62.33,62.30,62.31,603099
2016/12/19,09:31:00,62.56,62.78,62.51,62.72,511385
2016/12/19,09:32:00,62.72,62.76,62.65,62.75,62991
2016/12/19,09:33:00,62.76,62.80,62.68,62.76,77257
2016/12/19,09:34:00,62.76,62.77,62.66,62.67,71367
2016/12/19,09:35:00,62.67,62.72,62.63,62.67,91365
2016/12/19,09:36:00,62.67,62.68,62.46,62.47,98697
2016/12/19,09:37:00,62.47,62.53,62.45,62.45,104669
2016/12/19,09:38:00,62.45,62.48,62.42,62.48,75087
2016/12/19,09:39:00,62.48,62.56,62.45,62.51,182703
2016/12/19,09:40:00,62.51,62.64,62.49,62.62,133061
2016/12/19,09:41:00,62.62,62.65,62.57,62.57,138559
2016/12/19,09:42:00,62.57,62.61,62.56,62.61,129654
2016/12/19,09:43:00,62.61,62.76,62.58,62.74,172453
2016/12/19,09:44:00,62.74,62.80,62.71,62.73,171423
2016/12/19,09:45:00,62.73,62.80,62.73,62.80,64720
2016/12/19,09:46:00,62.80,62.83,62.74,62.75,76294
2016/12/19,09:47:00,62.75,62.78,62.72,62.77,127040
2016/12/19,09:48:00,62.77,62.81,62.76,62.77,48965
2016/12/19,09:49:00,62.77,62.80,62.74,62.79,42967
2016/12/19,09:50:00,62.79,62.89,62.74,62.89,90199
2016/12/19,09:51:00,62.89,62.92,62.84,62.91,123802
2016/12/19,09:52:00,62.91,62.98,62.91,62.96,138085
2016/12/19,09:53:00,62.96,62.97,62.91,62.93,60926
2016/12/19,09:54:00,62.93,62.98,62.92,62.93,73163
2016/12/19,09:55:00,62.92,62.98,62.92,62.98,54420
2016/12/19,09:56:00,62.98,63.04,62.98,62.99,115404
2016/12/19,09:57:00,62.99,63.01,62.98,63.01,115472
2016/12/19,09:58:00,63.00,63.01,62.93,62.94,66221
2016/12/19,09:59:00,62.93,63.00,62.93,62.99,71156
2016/12/19,10:00:00,62.98,63.02,62.97,63.01,113708
2016/12/19,10:01:00,63.01,63.02,62.98,62.99,66772
2016/12/19,10:02:00,62.99,63.01,62.98,63.00,73469
2016/12/19,10:03:00,63.00,63.07,63.00,63.04,59459
2016/12/19,10:04:00,63.05,63.09,63.04,63.07,72146
2016/12/19,10:05:00,63.07,63.07,63.01,63.03,58473
2016/12/19,10:06:00,63.01,63.02,62.99,63.00,37946
2016/12/19,10:07:00,63.00,63.00,62.92,62.93,34209
2016/12/19,10:08:00,62.93,62.96,62.91,62.95,54421
2016/12/19,10:09:00,62.95,62.98,62.94,62.97,265544
2016/12/19,10:10:00,62.97,63.00,62.96,62.99,31747
2016/12/19,10:11:00,62.99,63.02,62.97,63.02,51993
2016/12/19,10:12:00,63.02,63.02,63.00,63.01,34748
2016/12/19,10:13:00,63.02,63.05,63.01,63.05,44834
2016/12/19,10:14:00,63.05,63.05,63.03,63.04,59921
2016/12/19,10:15:00,63.04,63.05,63.00,63.01,50539
2016/12/19,10:16:00,63.01,63.06,63.00,63.00,53777
2016/12/19,10:17:00,63.00,63.05,63.00,63.05,44575
2016/12/19,10:18:00,63.05,63.10,63.05,63.10,99361
2016/12/19,10:19:00,63.10,63.14,63.09,63.11,120794
2016/12/19,10:20:00,63.11,63.14,63.08,63.13,96675
2016/12/19,10:21:00,63.12,63.15,63.11,63.12,91036
2016/12/19,10:22:00,63.12,63.16,63.12,63.13,86172
2016/12/19,10:23:00,63.14,63.14,63.09,63.09,47614
2016/12/19,10:24:00,63.09,63.18,63.09,63.18,74702
2016/12/19,10:25:00,63.18,63.18,63.16,63.17,56978
2016/12/19,10:26:00,63.17,63.17,63.11,63.13,126129
2016/12/19,10:27:00,63.13,63.14,63.11,63.14,87928
2016/12/19,10:28:00,63.14,63.14,63.11,63.13,66839
2016/12/19,10:29:00,63.13,63.16,63.12,63.15,40820
2016/12/19,10:30:00,63.15,63.17,63.14,63.16,34286
2016/12/19,10:31:00,63.16,63.19,63.14,63.19,86071
2016/12/19,10:32:00,63.17,63.19,63.15,63.17,76807
2016/12/19,10:33:00,63.17,63.18,63.14,63.15,60481
2016/12/19,10:34:00,63.15,63.18,63.14,63.16,45243
2016/12/19,10:35:00,63.16,63.21,63.16,63.19,76073
2016/12/19,10:36:00,63.19,63.20,63.18,63.19,79887
2016/12/19,10:37:00,63.19,63.23,63.18,63.21,82506
2016/12/19,10:38:00,63.21,63.23,63.21,63.23,51842
2016/12/19,10:39:00,63.23,63.30,63.23,63.28,138500
2016/12/19,10:40:00,63.28,63.29,63.25,63.26,41868
2016/12/19,10:41:00,63.26,63.34,63.26,63.30,107893
2016/12/19,10:42:00,63.30,63.33,63.29,63.30,85071
2016/12/19,10:43:00,63.31,63.45,63.30,63.43,159643
2016/12/19,10:44:00,63.43,63.46,63.40,63.46,80736
2016/12/19,10:45:00,63.46,63.46,63.39,63.45,85425
2016/12/19,10:46:00,63.45,63.48,63.36,63.48,204920
2016/12/19,10:47:00,63.47,63.50,63.47,63.50,144223
2016/12/19,10:48:00,63.50,63.50,63.44,63.44,89084
2016/12/19,10:49:00,63.44,63.44,63.41,63.44,59696
2016/12/19,10:50:00,63.42,63.48,63.42,63.48,93248
2016/12/19,10:51:00,63.48,63.48,63.45,63.46,86862
2016/12/19,10:52:00,63.46,63.48,63.45,63.46,39188
2016/12/19,10:53:00,63.45,63.45,63.41,63.44,64518
2016/12/19,10:54:00,63.44,63.45,63.42,63.43,44962
2016/12/19,10:55:00,63.43,63.45,63.42,63.42,78597
2016/12/19,10:56:00,63.42,63.45,63.41,63.44,107740
2016/12/19,10:57:00,63.44,63.47,63.44,63.46,62397
2016/12/19,10:58:00,63.47,63.50,63.46,63.47,150284
2016/12/19,10:59:00,63.46,63.50,63.46,63.50,98035
2016/12/19,11:00:00,63.49,63.52,63.49,63.51,193367
2016/12/19,11:01:00,63.50,63.55,63.50,63.55,247640
2016/12/19,11:02:00,63.55,63.60,63.54,63.60,190936
2016/12/19,11:03:00,63.59,63.69,63.59,63.66,194835
2016/12/19,11:04:00,63.66,63.69,63.64,63.69,108563
2016/12/19,11:05:00,63.69,63.72,63.65,63.65,171615
2016/12/19,11:06:00,63.65,63.66,63.57,63.58,175246
2016/12/19,11:07:00,63.58,63.67,63.56,63.63,103533
2016/12/19,11:08:00,63.62,63.66,63.62,63.65,114792
2016/12/19,11:09:00,63.64,63.66,63.63,63.64,96586
2016/12/19,11:10:00,63.63,63.64,63.60,63.60,103557
2016/12/19,11:11:00,63.60,63.62,63.60,63.60,119414
2016/12/19,11:12:00,63.60,63.62,63.60,63.61,49522
2016/12/19,11:13:00,63.61,63.62,63.60,63.62,238189
2016/12/19,11:14:00,63.61,63.66,63.61,63.64,117972
2016/12/19,11:15:00,63.64,63.66,63.63,63.64,48280
2016/12/19,11:16:00,63.64,63.64,63.60,63.60,42535
2016/12/19,11:17:00,63.61,63.64,63.60,63.64,38699
2016/12/19,11:18:00,63.63,63.64,63.60,63.61,42949
2016/12/19,11:19:00,63.61,63.63,63.60,63.62,29532
2016/12/19,11:20:00,63.62,63.64,63.62,63.63,76204
2016/12/19,11:21:00,63.63,63.64,63.59,63.62,176088
2016/12/19,11:22:00,63.61,63.66,63.60,63.66,64712
2016/12/19,11:23:00,63.65,63.67,63.64,63.64,68579
2016/12/19,11:24:00,63.65,63.66,63.63,63.63,60067
2016/12/19,11:25:00,63.63,63.63,63.56,63.57,89019
2016/12/19,11:26:00,63.57,63.59,63.54,63.59,69644
2016/12/19,11:27:00,63.59,63.60,63.57,63.58,48262
2016/12/19,11:28:00,63.58,63.61,63.58,63.59,81387
2016/12/19,11:29:00,63.59,63.59,63.55,63.56,54097
2016/12/19,11:30:00,63.56,63.59,63.56,63.58,26483
2016/12/19,11:31:00,63.57,63.61,63.57,63.60,68786
2016/12/19,11:32:00,63.60,63.61,63.57,63.59,33146
2016/12/19,11:33:00,63.59,63.61,63.59,63.60,68524
2016/12/19,11:34:00,63.60,63.62,63.59,63.61,22022
2016/12/19,11:35:00,63.61,63.62,63.59,63.59,39974
2016/12/19,11:36:00,63.59,63.61,63.59,63.61,21647
2016/12/19,11:37:00,63.60,63.61,63.58,63.58,24887
2016/12/19,11:38:00,63.58,63.60,63.55,63.55,41887
2016/12/19,11:39:00,63.55,63.58,63.55,63.56,31725
2016/12/19,11:40:00,63.56,63.58,63.54,63.57,30716
2016/12/19,11:41:00,63.57,63.59,63.57,63.59,25244
2016/12/19,11:42:00,63.59,63.64,63.58,63.62,75587
2016/12/19,11:43:00,63.62,63.62,63.59,63.60,44037
2016/12/19,11:44:00,63.60,63.64,63.59,63.64,39387
2016/12/19,11:45:00,63.64,63.66,63.63,63.65,73245
2016/12/19,11:46:00,63.65,63.66,63.62,63.63,72297
2016/12/19,11:47:00,63.63,63.64,63.60,63.61,33674
2016/12/19,11:48:00,63.61,63.65,63.60,63.63,55125
2016/12/19,11:49:00,63.63,63.66,63.62,63.65,47886
2016/12/19,11:50:00,63.65,63.67,63.64,63.66,76282
2016/12/19,11:51:00,63.65,63.66,63.64,63.64,40391
2016/12/19,11:52:00,63.65,63.67,63.64,63.66,130280
2016/12/19,11:53:00,63.65,63.67,63.65,63.66,29057
2016/12/19,11:54:00,63.66,63.67,63.65,63.66,74316
2016/12/19,11:55:00,63.66,63.67,63.60,63.61,53955
2016/12/19,11:56:00,63.61,63.62,63.58,63.59,148156
2016/12/19,11:57:00,63.59,63.60,63.58,63.58,65775
2016/12/19,11:58:00,63.59,63.59,63.56,63.57,55596
2016/12/19,11:59:00,63.56,63.57,63.52,63.53,53452
2016/12/19,12:00:00,63.53,63.55,63.52,63.52,200002
2016/12/19,12:01:00,63.52,63.52,63.50,63.51,188558
2016/12/19,12:02:00,63.51,63.51,63.50,63.51,91178
2016/12/19,12:03:00,63.51,63.56,63.50,63.55,152183
2016/12/19,12:04:00,63.55,63.55,63.54,63.54,49232
2016/12/19,12:05:00,63.54,63.55,63.51,63.53,62423
2016/12/19,12:06:00,63.53,63.53,63.51,63.51,67319
2016/12/19,12:07:00,63.51,63.51,63.50,63.50,87158
2016/12/19,12:08:00,63.51,63.54,63.50,63.52,101922
2016/12/19,12:09:00,63.51,63.53,63.51,63.52,88423
2016/12/19,12:10:00,63.52,63.55,63.51,63.54,66398
2016/12/19,12:11:00,63.54,63.54,63.53,63.54,39772
2016/12/19,12:12:00,63.54,63.59,63.53,63.58,16273
2016/12/19,12:13:00,63.58,63.58,63.54,63.54,25932
2016/12/19,12:14:00,63.54,63.56,63.53,63.56,23814
2016/12/19,12:15:00,63.56,63.56,63.53,63.55,40366
2016/12/19,12:16:00,63.56,63.58,63.56,63.58,54762
2016/12/19,12:17:00,63.59,63.59,63.57,63.58,19376
2016/12/19,12:18:00,63.57,63.58,63.57,63.58,11066
2016/12/19,12:19:00,63.58,63.58,63.54,63.58,55050
2016/12/19,12:20:00,63.58,63.58,63.56,63.57,36032
2016/12/19,12:21:00,63.57,63.60,63.57,63.60,13851
2016/12/19,12:22:00,63.60,63.61,63.55,63.55,87410
2016/12/19,12:23:00,63.55,63.56,63.55,63.56,22858
2016/12/19,12:24:00,63.56,63.58,63.55,63.57,20670
2016/12/19,12:25:00,63.56,63.59,63.55,63.57,47565
2016/12/19,12:26:00,63.57,63.57,63.54,63.55,24316
2016/12/19,12:27:00,63.54,63.54,63.53,63.53,27750
2016/12/19,12:28:00,63.53,63.53,63.52,63.53,13036
2016/12/19,12:29:00,63.53,63.54,63.50,63.52,38157
2016/12/19,12:30:00,63.52,63.57,63.52,63.56,47899
2016/12/19,12:31:00,63.56,63.57,63.55,63.56,19154
2016/12/19,12:32:00,63.56,63.59,63.54,63.59,52550
2016/12/19,12:33:00,63.59,63.59,63.57,63.59,23813
2016/12/19,12:34:00,63.59,63.60,63.56,63.59,29492
2016/12/19,12:35:00,63.59,63.61,63.58,63.58,50559
2016/12/19,12:36:00,63.58,63.59,63.55,63.56,29667
2016/12/19,12:37:00,63.56,63.60,63.55,63.59,46550
2016/12/19,12:38:00,63.59,63.62,63.58,63.62,38966
2016/12/19,12:39:00,63.62,63.62,63.58,63.60,51315
2016/12/19,12:40:00,63.60,63.61,63.59,63.59,26410
2016/12/19,12:41:00,63.59,63.61,63.58,63.61,36205
2016/12/19,12:42:00,63.61,63.63,63.60,63.63,20889
2016/12/19,12:43:00,63.63,63.63,63.59,63.60,24965
2016/12/19,12:44:00,63.60,63.64,63.59,63.61,33763
2016/12/19,12:45:00,63.61,63.64,63.61,63.64,32150
2016/12/19,12:46:00,63.64,63.65,63.63,63.65,30826
2016/12/19,12:47:00,63.65,63.65,63.60,63.61,23534
2016/12/19,12:48:00,63.62,63.62,63.60,63.61,19271
2016/12/19,12:49:00,63.62,63.62,63.58,63.58,19753
2016/12/19,12:50:00,63.59,63.61,63.58,63.60,33888
2016/12/19,12:51:00,63.60,63.61,63.59,63.59,18255
2016/12/19,12:52:00,63.59,63.59,63.58,63.58,12319
2016/12/19,12:53:00,63.58,63.60,63.57,63.60,32836
2016/12/19,12:54:00,63.60,63.61,63.59,63.61,20984
2016/12/19,12:55:00,63.60,63.61,63.58,63.58,30507
2016/12/19,12:56:00,63.58,63.60,63.57,63.58,48639
2016/12/19,12:57:00,63.59,63.59,63.57,63.59,26992
2016/12/19,12:58:00,63.59,63.61,63.58,63.60,42685
2016/12/19,12:59:00,63.60,63.62,63.60,63.61,19731
2016/12/19,13:00:00,63.62,63.62,63.59,63.59,12003
2016/12/19,13:01:00,63.59,63.61,63.57,63.61,42501
2016/12/19,13:02:00,63.61,63.63,63.59,63.60,75394
2016/12/19,13:03:00,63.60,63.61,63.58,63.60,14813
2016/12/19,13:04:00,63.59,63.60,63.58,63.58,19114
2016/12/19,13:05:00,63.58,63.61,63.58,63.58,13477
2016/12/19,13:06:00,63.59,63.59,63.56,63.59,69073
2016/12/19,13:07:00,63.59,63.60,63.58,63.59,49309
2016/12/19,13:08:00,63.59,63.59,63.58,63.59,31954
2016/12/19,13:09:00,63.59,63.62,63.59,63.60,16408
2016/12/19,13:10:00,63.60,63.61,63.58,63.60,19049
2016/12/19,13:11:00,63.60,63.61,63.58,63.59,23488
2016/12/19,13:12:00,63.59,63.60,63.58,63.58,23436
2016/12/19,13:13:00,63.58,63.60,63.58,63.58,17327
2016/12/19,13:14:00,63.58,63.61,63.57,63.59,43802
2016/12/19,13:15:00,63.59,63.60,63.57,63.57,27477
2016/12/19,13:16:00,63.58,63.58,63.55,63.58,66536
2016/12/19,13:17:00,63.58,63.59,63.57,63.58,51496
2016/12/19,13:18:00,63.58,63.61,63.58,63.58,28617
2016/12/19,13:19:00,63.58,63.59,63.55,63.56,28690
2016/12/19,13:20:00,63.56,63.58,63.55,63.57,23276
2016/12/19,13:21:00,63.57,63.59,63.57,63.57,37569
2016/12/19,13:22:00,63.57,63.60,63.57,63.57,46379
2016/12/19,13:23:00,63.57,63.60,63.57,63.59,28200
2016/12/19,13:24:00,63.60,63.64,63.59,63.64,53022
2016/12/19,13:25:00,63.64,63.64,63.62,63.63,51986
2016/12/19,13:26:00,63.63,63.65,63.62,63.65,27438
2016/12/19,13:27:00,63.65,63.65,63.63,63.64,55047
2016/12/19,13:28:00,63.65,63.65,63.59,63.59,27680
2016/12/19,13:29:00,63.59,63.59,63.57,63.57,32471
2016/12/19,13:30:00,63.57,63.60,63.57,63.60,28472
2016/12/19,13:31:00,63.60,63.63,63.59,63.62,28282
2016/12/19,13:32:00,63.62,63.63,63.61,63.62,17560
2016/12/19,13:33:00,63.62,63.63,63.61,63.61,32661
2016/12/19,13:34:00,63.61,63.61,63.55,63.55,25384
2016/12/19,13:35:00,63.55,63.57,63.55,63.56,24967
2016/12/19,13:36:00,63.56,63.57,63.55,63.55,19011
2016/12/19,13:37:00,63.55,63.56,63.55,63.55,56763
2016/12/19,13:38:00,63.55,63.57,63.55,63.57,53804
2016/12/19,13:39:00,63.56,63.60,63.56,63.60,26768
2016/12/19,13:40:00,63.61,63.61,63.59,63.61,26538
2016/12/19,13:41:00,63.61,63.61,63.59,63.60,17374
2016/12/19,13:42:00,63.60,63.63,63.59,63.62,29185
2016/12/19,13:43:00,63.62,63.65,63.62,63.63,34818
2016/12/19,13:44:00,63.64,63.66,63.63,63.65,82591
2016/12/19,13:45:00,63.65,63.66,63.64,63.66,35449
2016/12/19,13:46:00,63.66,63.67,63.65,63.65,91811
2016/12/19,13:47:00,63.64,63.66,63.64,63.66,28049
2016/12/19,13:48:00,63.66,63.68,63.66,63.67,16236
2016/12/19,13:49:00,63.67,63.68,63.65,63.65,37195
2016/12/19,13:50:00,63.66,63.68,63.65,63.68,25382
2016/12/19,13:51:00,63.68,63.69,63.66,63.69,36629
2016/12/19,13:52:00,63.68,63.71,63.67,63.67,104357
2016/12/19,13:53:00,63.66,63.67,63.64,63.65,32626
2016/12/19,13:54:00,63.65,63.68,63.65,63.68,16040
2016/12/19,13:55:00,63.68,63.71,63.67,63.69,41888
2016/12/19,13:56:00,63.70,63.72,63.68,63.69,63696
2016/12/19,13:57:00,63.69,63.70,63.68,63.69,103691
2016/12/19,13:58:00,63.69,63.71,63.69,63.70,31829
2016/12/19,13:59:00,63.69,63.71,63.69,63.70,34798
2016/12/19,14:00:00,63.71,63.71,63.70,63.70,10867
2016/12/19,14:01:00,63.71,63.72,63.69,63.72,62497
2016/12/19,14:02:00,63.72,63.72,63.70,63.71,34030
2016/12/19,14:03:00,63.71,63.71,63.69,63.69,35132
2016/12/19,14:04:00,63.70,63.71,63.68,63.68,30314
2016/12/19,14:05:00,63.68,63.70,63.68,63.70,34404
2016/12/19,14:06:00,63.70,63.71,63.70,63.71,29577
2016/12/19,14:07:00,63.71,63.73,63.70,63.72,48565
2016/12/19,14:08:00,63.73,63.74,63.72,63.74,40624
2016/12/19,14:09:00,63.73,63.75,63.73,63.74,34573
2016/12/19,14:10:00,63.74,63.75,63.72,63.73,46888
2016/12/19,14:11:00,63.74,63.74,63.72,63.73,25087
2016/12/19,14:12:00,63.73,63.75,63.71,63.74,81096
2016/12/19,14:13:00,63.74,63.75,63.73,63.75,52441
2016/12/19,14:14:00,63.74,63.75,63.71,63.73,114045
2016/12/19,14:15:00,63.73,63.73,63.69,63.71,30669
2016/12/19,14:16:00,63.71,63.72,63.70,63.70,45849
2016/12/19,14:17:00,63.70,63.71,63.70,63.71,42154
2016/12/19,14:18:00,63.71,63.72,63.70,63.71,62044
2016/12/19,14:19:00,63.72,63.75,63.70,63.75,52360
2016/12/19,14:20:00,63.75,63.75,63.71,63.71,45209
2016/12/19,14:21:00,63.71,63.73,63.71,63.73,42212
2016/12/19,14:22:00,63.73,63.73,63.72,63.73,10937
2016/12/19,14:23:00,63.73,63.73,63.71,63.72,33748
2016/12/19,14:24:00,63.72,63.73,63.71,63.72,33693
2016/12/19,14:25:00,63.72,63.72,63.71,63.71,37758
2016/12/19,14:26:00,63.71,63.73,63.71,63.72,26076
2016/12/19,14:27:00,63.72,63.73,63.72,63.72,26482
2016/12/19,14:28:00,63.72,63.73,63.72,63.72,22678
2016/12/19,14:29:00,63.72,63.72,63.68,63.69,79694
2016/12/19,14:30:00,63.70,63.72,63.69,63.71,17389
2016/12/19,14:31:00,63.71,63.71,63.68,63.68,41481
2016/12/19,14:32:00,63.69,63.70,63.67,63.70,54825
2016/12/19,14:33:00,63.70,63.71,63.70,63.70,31508
2016/12/19,14:34:00,63.70,63.72,63.70,63.72,26021
2016/12/19,14:35:00,63.72,63.72,63.70,63.71,18062
2016/12/19,14:36:00,63.70,63.71,63.69,63.70,52281
2016/12/19,14:37:00,63.71,63.71,63.70,63.70,20850
2016/12/19,14:38:00,63.70,63.71,63.70,63.71,14300
2016/12/19,14:39:00,63.71,63.76,63.70,63.75,116586
2016/12/19,14:40:00,63.75,63.75,63.74,63.74,42265
2016/12/19,14:41:00,63.74,63.74,63.73,63.73,25317
2016/12/19,14:42:00,63.73,63.75,63.72,63.75,54291
2016/12/19,14:43:00,63.75,63.77,63.75,63.76,45541
2016/12/19,14:44:00,63.75,63.76,63.75,63.76,42770
2016/12/19,14:45:00,63.76,63.77,63.72,63.72,67680
2016/12/19,14:46:00,63.73,63.75,63.73,63.75,53613
2016/12/19,14:47:00,63.75,63.75,63.72,63.72,44279
2016/12/19,14:48:00,63.72,63.73,63.72,63.72,20361
2016/12/19,14:49:00,63.73,63.75,63.72,63.74,47667
2016/12/19,14:50:00,63.74,63.76,63.74,63.74,51197
2016/12/19,14:51:00,63.74,63.75,63.73,63.74,72881
2016/12/19,14:52:00,63.75,63.75,63.73,63.73,42458
2016/12/19,14:53:00,63.73,63.73,63.70,63.71,29460
2016/12/19,14:54:00,63.70,63.71,63.69,63.71,42175
2016/12/19,14:55:00,63.71,63.71,63.70,63.70,17461
2016/12/19,14:56:00,63.70,63.73,63.70,63.72,33640
2016/12/19,14:57:00,63.72,63.74,63.72,63.74,27888
2016/12/19,14:58:00,63.74,63.75,63.73,63.74,47339
2016/12/19,14:59:00,63.74,63.75,63.73,63.74,37634
2016/12/19,15:00:00,63.73,63.73,63.68,63.70,38737
2016/12/19,15:01:00,63.69,63.70,63.67,63.68,45091
2016/12/19,15:02:00,63.68,63.70,63.66,63.69,55811
2016/12/19,15:03:00,63.69,63.70,63.68,63.69,51773
2016/12/19,15:04:00,63.69,63.71,63.68,63.69,49897
2016/12/19,15:05:00,63.68,63.70,63.67,63.67,34219
2016/12/19,15:06:00,63.68,63.68,63.65,63.67,40752
2016/12/19,15:07:00,63.67,63.67,63.61,63.61,73667
2016/12/19,15:08:00,63.61,63.65,63.61,63.64,45275
2016/12/19,15:09:00,63.64,63.65,63.63,63.65,27645
2016/12/19,15:10:00,63.65,63.66,63.64,63.66,76126
2016/12/19,15:11:00,63.65,63.67,63.64,63.65,79148
2016/12/19,15:12:00,63.65,63.70,63.65,63.70,83544
2016/12/19,15:13:00,63.70,63.70,63.66,63.66,41127
2016/12/19,15:14:00,63.66,63.70,63.66,63.69,30484
2016/12/19,15:15:00,63.69,63.71,63.68,63.69,44928
2016/12/19,15:16:00,63.69,63.70,63.67,63.67,26981
2016/12/19,15:17:00,63.67,63.68,63.66,63.68,68751
2016/12/19,15:18:00,63.68,63.68,63.65,63.65,112430
2016/12/19,15:19:00,63.65,63.67,63.64,63.66,67245
2016/12/19,15:20:00,63.67,63.67,63.65,63.65,33007
2016/12/19,15:21:00,63.66,63.66,63.59,63.59,96416
2016/12/19,15:22:00,63.59,63.61,63.58,63.61,42504
2016/12/19,15:23:00,63.61,63.65,63.61,63.63,76126
2016/12/19,15:24:00,63.62,63.63,63.59,63.59,46121
2016/12/19,15:25:00,63.59,63.61,63.59,63.60,50887
2016/12/19,15:26:00,63.60,63.60,63.58,63.58,48161
2016/12/19,15:27:00,63.58,63.59,63.55,63.58,99789
2016/12/19,15:28:00,63.58,63.59,63.57,63.58,54038
2016/12/19,15:29:00,63.59,63.61,63.56,63.56,69324
2016/12/19,15:30:00,63.56,63.59,63.55,63.59,69174
2016/12/19,15:31:00,63.59,63.59,63.56,63.57,55111
2016/12/19,15:32:00,63.57,63.60,63.55,63.60,71415
2016/12/19,15:33:00,63.60,63.60,63.57,63.60,49710
2016/12/19,15:34:00,63.60,63.60,63.57,63.59,65021
2016/12/19,15:35:00,63.59,63.59,63.57,63.58,67688
2016/12/19,15:36:00,63.59,63.59,63.57,63.58,57396
2016/12/19,15:37:00,63.58,63.60,63.58,63.60,71459
2016/12/19,15:38:00,63.60,63.60,63.58,63.59,72017
2016/12/19,15:39:00,63.59,63.60,63.57,63.57,97675
2016/12/19,15:40:00,63.57,63.58,63.54,63.55,141124
2016/12/19,15:41:00,63.55,63.55,63.51,63.54,141249
2016/12/19,15:42:00,63.54,63.55,63.53,63.55,96955
2016/12/19,15:43:00,63.55,63.56,63.52,63.52,95163
2016/12/19,15:44:00,63.53,63.53,63.48,63.50,88864
2016/12/19,15:45:00,63.50,63.50,63.48,63.49,109225
2016/12/19,15:46:00,63.49,63.50,63.45,63.46,122764
2016/12/19,15:47:00,63.46,63.46,63.43,63.45,130095
2016/12/19,15:48:00,63.45,63.45,63.41,63.44,115590
2016/12/19,15:49:00,63.44,63.45,63.43,63.43,84616
2016/12/19,15:50:00,63.43,63.44,63.42,63.43,56407
2016/12/19,15:51:00,63.43,63.52,63.43,63.52,149575
2016/12/19,15:52:00,63.52,63.54,63.51,63.52,116068
2016/12/19,15:53:00,63.53,63.57,63.52,63.57,118246
2016/12/19,15:54:00,63.56,63.57,63.54,63.56,122975
2016/12/19,15:55:00,63.56,63.56,63.52,63.54,157448
2016/12/19,15:56:00,63.54,63.55,63.54,63.55,132469
2016/12/19,15:57:00,63.55,63.58,63.54,63.57,312110
2016/12/19,15:58:00,63.57,63.57,63.53,63.54,179124
2016/12/19,15:59:00,63.54,63.57,63.53,63.57,260206
2016/12/19,16:00:00,63.57,63.64,63.57,63.64,510347
2016/12/20,09:31:00,63.69,63.76,63.64,63.73,133173
2016/12/20,09:32:00,63.73,63.79,63.72,63.76,81251
2016/12/20,09:33:00,63.76,63.76,63.70,63.74,60485
2016/12/20,09:34:00,63.74,63.78,63.73,63.75,91657
2016/12/20,09:35:00,63.75,63.76,63.68,63.71,85291
2016/12/20,09:36:00,63.72,63.74,63.68,63.71,141297
2016/12/20,09:37:00,63.71,63.71,63.52,63.55,202920
2016/12/20,09:38:00,63.55,63.66,63.55,63.65,99458
2016/12/20,09:39:00,63.65,63.70,63.63,63.69,57361
2016/12/20,09:40:00,63.69,63.70,63.61,63.68,77680
2016/12/20,09:41:00,63.68,63.68,63.62,63.64,92208
2016/12/20,09:42:00,63.64,63.67,63.62,63.65,102049
2016/12/20,09:43:00,63.64,63.66,63.61,63.64,121494
2016/12/20,09:44:00,63.63,63.68,63.62,63.67,108537
2016/12/20,09:45:00,63.67,63.75,63.67,63.74,61429
2016/12/20,09:46:00,63.74,63.78,63.72,63.72,64522
2016/12/20,09:47:00,63.71,63.71,63.67,63.70,57882
2016/12/20,09:48:00,63.70,63.75,63.68,63.72,89630
2016/12/20,09:49:00,63.72,63.74,63.69,63.74,57182
2016/12/20,09:50:00,63.73,63.74,63.69,63.74,47942
2016/12/20,09:51:00,63.74,63.80,63.74,63.80,56140
2016/12/20,09:52:00,63.80,63.80,63.73,63.73,100470
2016/12/20,09:53:00,63.74,63.74,63.72,63.72,59240
2016/12/20,09:54:00,63.72,63.75,63.71,63.75,49078
2016/12/20,09:55:00,63.75,63.78,63.75,63.75,61519
2016/12/20,09:56:00,63.76,63.79,63.73,63.74,69514
2016/12/20,09:57:00,63.74,63.74,63.72,63.72,34846
2016/12/20,09:58:00,63.72,63.72,63.66,63.66,90727
2016/12/20,09:59:00,63.67,63.70,63.64,63.70,116056
2016/12/20,10:00:00,63.70,63.73,63.70,63.73,27437
2016/12/20,10:01:00,63.73,63.76,63.73,63.76,41961
2016/12/20,10:02:00,63.76,63.76,63.67,63.67,75981
2016/12/20,10:03:00,63.67,63.68,63.66,63.68,56693
2016/12/20,10:04:00,63.68,63.68,63.66,63.67,32119
2016/12/20,10:05:00,63.67,63.68,63.65,63.65,44526
2016/12/20,10:06:00,63.65,63.66,63.63,63.65,88316
2016/12/20,10:07:00,63.66,63.67,63.65,63.65,34794
2016/12/20,10:08:00,63.66,63.66,63.64,63.65,38042
2016/12/20,10:09:00,63.65,63.70,63.65,63.70,71667
2016/12/20,10:10:00,63.70,63.71,63.69,63.71,44292
2016/12/20,10:11:00,63.71,63.75,63.70,63.74,29403
2016/12/20,10:12:00,63.74,63.75,63.73,63.74,35339
2016/12/20,10:13:00,63.75,63.75,63.72,63.74,75900
2016/12/20,10:14:00,63.73,63.73,63.66,63.68,70084
2016/12/20,10:15:00,63.69,63.70,63.68,63.68,49514
2016/12/20,10:16:00,63.68,63.72,63.68,63.72,29207
2016/12/20,10:17:00,63.73,63.74,63.69,63.69,35928
2016/12/20,10:18:00,63.69,63.69,63.64,63.65,33706
2016/12/20,10:19:00,63.65,63.67,63.63,63.63,56273
2016/12/20,10:20:00,63.63,63.65,63.57,63.57,77012
2016/12/20,10:21:00,63.58,63.58,63.54,63.56,54461
2016/12/20,10:22:00,63.55,63.56,63.54,63.55,79295
2016/12/20,10:23:00,63.55,63.55,63.53,63.55,80527
2016/12/20,10:24:00,63.54,63.55,63.49,63.50,64635
2016/12/20,10:25:00,63.50,63.53,63.49,63.50,49720
2016/12/20,10:26:00,63.50,63.51,63.45,63.45,96420
2016/12/20,10:27:00,63.46,63.47,63.43,63.44,45572
2016/12/20,10:28:00,63.45,63.48,63.45,63.46,39863
2016/12/20,10:29:00,63.46,63.47,63.43,63.45,90545
2016/12/20,10:30:00,63.45,63.47,63.43,63.46,49911
2016/12/20,10:31:00,63.47,63.49,63.44,63.45,100549
2016/12/20,10:32:00,63.44,63.46,63.43,63.43,68850
2016/12/20,10:33:00,63.44,63.48,63.44,63.47,118109
2016/12/20,10:34:00,63.46,63.47,63.44,63.45,67383
2016/12/20,10:35:00,63.45,63.48,63.43,63.48,49301
2016/12/20,10:36:00,63.48,63.52,63.47,63.51,58567
2016/12/20,10:37:00,63.52,63.54,63.51,63.51,56989
2016/12/20,10:38:00,63.51,63.54,63.51,63.51,36808
2016/12/20,10:39:00,63.51,63.55,63.51,63.54,38121
2016/12/20,10:40:00,63.53,63.60,63.53,63.57,109425
2016/12/20,10:41:00,63.56,63.57,63.52,63.53,52904
2016/12/20,10:42:00,63.53,63.58,63.52,63.58,46054
2016/12/20,10:43:00,63.58,63.58,63.53,63.53,39572
2016/12/20,10:44:00,63.54,63.55,63.49,63.49,84158
2016/12/20,10:45:00,63.50,63.51,63.47,63.49,47954
2016/12/20,10:46:00,63.49,63.50,63.46,63.46,59205
2016/12/20,10:47:00,63.46,63.50,63.45,63.49,59426
2016/12/20,10:48:00,63.49,63.49,63.45,63.45,62290
2016/12/20,10:49:00,63.45,63.50,63.45,63.50,63810
2016/12/20,10:50:00,63.50,63.51,63.49,63.50,459033
2016/12/20,10:51:00,63.50,63.50,63.49,63.50,29858
2016/12/20,10:52:00,63.50,63.51,63.47,63.47,98495
2016/12/20,10:53:00,63.47,63.47,63.45,63.47,86212
2016/12/20,10:54:00,63.47,63.48,63.45,63.47,34221
2016/12/20,10:55:00,63.48,63.49,63.47,63.49,26242
2016/12/20,10:56:00,63.49,63.54,63.49,63.53,143691
2016/12/20,10:57:00,63.53,63.54,63.50,63.51,92225
2016/12/20,10:58:00,63.50,63.51,63.49,63.50,48888
2016/12/20,10:59:00,63.49,63.50,63.48,63.49,36387
2016/12/20,11:00:00,63.49,63.51,63.49,63.49,39512
2016/12/20,11:01:00,63.50,63.51,63.47,63.48,73080
2016/12/20,11:02:00,63.49,63.51,63.48,63.49,30391
2016/12/20,11:03:00,63.50,63.50,63.44,63.44,44409
2016/12/20,11:04:00,63.44,63.46,63.43,63.45,39392
2016/12/20,11:05:00,63.45,63.46,63.43,63.44,48087
2016/12/20,11:06:00,63.44,63.44,63.40,63.41,86173
2016/12/20,11:07:00,63.42,63.42,63.40,63.40,51514
2016/12/20,11:08:00,63.40,63.42,63.38,63.39,39395
2016/12/20,11:09:00,63.38,63.39,63.35,63.35,319492
2016/12/20,11:10:00,63.35,63.37,63.34,63.34,76100
2016/12/20,11:11:00,63.34,63.37,63.32,63.36,65664
2016/12/20,11:12:00,63.37,63.37,63.34,63.37,284165
2016/12/20,11:13:00,63.37,63.39,63.36,63.37,73769
2016/12/20,11:14:00,63.38,63.39,63.35,63.36,79177
2016/12/20,11:15:00,63.36,63.37,63.32,63.33,38145
2016/12/20,11:16:00,63.33,63.33,63.30,63.30,26728
2016/12/20,11:17:00,63.31,63.31,63.20,63.20,228098
2016/12/20,11:18:00,63.20,63.21,63.17,63.18,142609
2016/12/20,11:19:00,63.18,63.19,63.17,63.18,45688
2016/12/20,11:20:00,63.17,63.19,63.13,63.15,113482
2016/12/20,11:21:00,63.16,63.18,63.15,63.16,68792
2016/12/20,11:22:00,63.16,63.21,63.15,63.21,79029
2016/12/20,11:23:00,63.21,63.26,63.20,63.22,66544
2016/12/20,11:24:00,63.22,63.26,63.22,63.25,60099
2016/12/20,11:25:00,63.25,63.27,63.20,63.20,171533
2016/12/20,11:26:00,63.20,63.21,63.15,63.15,47363
2016/12/20,11:27:00,63.15,63.18,63.14,63.18,55892
2016/12/20,11:28:00,63.18,63.19,63.14,63.14,111809
2016/12/20,11:29:00,63.15,63.15,63.12,63.13,40683
2016/12/20,11:30:00,63.12,63.13,63.11,63.11,56784
2016/12/20,11:31:00,63.11,63.11,63.08,63.10,93884
2016/12/20,11:32:00,63.09,63.11,63.09,63.10,77372
2016/12/20,11:33:00,63.10,63.14,63.09,63.12,73952
2016/12/20,11:34:00,63.13,63.13,63.10,63.11,28971
2016/12/20,11:35:00,63.11,63.11,63.09,63.09,46833
2016/12/20,11:36:00,63.09,63.10,63.03,63.03,118625
2016/12/20,11:37:00,63.03,63.06,63.03,63.06,43774
2016/12/20,11:38:00,63.06,63.07,63.03,63.07,36850
2016/12/20,11:39:00,63.07,63.07,63.04,63.07,55430
2016/12/20,11:40:00,63.06,63.13,63.06,63.12,109111
2016/12/20,11:41:00,63.13,63.13,63.10,63.12,46013
2016/12/20,11:42:00,63.12,63.13,63.11,63.12,107752
2016/12/20,11:43:00,63.11,63.13,63.10,63.11,31138
2016/12/20,11:44:00,63.11,63.13,63.10,63.13,35239
2016/12/20,11:45:00,63.13,63.13,63.10,63.10,51181
2016/12/20,11:46:00,63.10,63.11,63.08,63.09,63382
2016/12/20,11:47:00,63.09,63.13,63.08,63.13,69003
2016/12/20,11:48:00,63.13,63.13,63.10,63.12,49136
2016/12/20,11:49:00,63.12,63.13,63.11,63.12,22693
2016/12/20,11:50:00,63.12,63.12,63.10,63.11,39022
2016/12/20,11:51:00,63.10,63.15,63.10,63.14,56600
2016/12/20,11:52:00,63.14,63.15,63.13,63.15,34201
2016/12/20,11:53:00,63.14,63.15,63.12,63.13,72046
2016/12/20,11:54:00,63.12,63.12,63.07,63.10,64364
2016/12/20,11:55:00,63.10,63.12,63.09,63.11,38773
2016/12/20,11:56:00,63.11,63.12,63.11,63.11,28297
2016/12/20,11:57:00,63.12,63.17,63.12,63.16,55495
2016/12/20,11:58:00,63.16,63.17,63.14,63.17,50078
2016/12/20,11:59:00,63.17,63.17,63.15,63.15,25400
2016/12/20,12:00:00,63.16,63.20,63.15,63.20,59475
2016/12/20,12:01:00,63.20,63.20,63.18,63.19,32039
2016/12/20,12:02:00,63.19,63.20,63.18,63.19,42200
2016/12/20,12:03:00,63.19,63.22,63.18,63.20,52435
2016/12/20,12:04:00,63.20,63.21,63.19,63.19,31012
2016/12/20,12:05:00,63.19,63.20,63.17,63.18,49009
2016/12/20,12:06:00,63.18,63.18,63.15,63.15,56708
2016/12/20,12:07:00,63.16,63.20,63.16,63.20,46672
2016/12/20,12:08:00,63.20,63.23,63.20,63.22,26084
2016/12/20,12:09:00,63.22,63.25,63.22,63.23,58988
2016/12/20,12:10:00,63.24,63.25,63.23,63.24,37731
2016/12/20,12:11:00,63.24,63.28,63.24,63.26,68170
2016/12/20,12:12:00,63.25,63.26,63.24,63.25,93672
2016/12/20,12:13:00,63.25,63.26,63.24,63.26,26092
2016/12/20,12:14:00,63.25,63.26,63.25,63.25,41411
2016/12/20,12:15:00,63.26,63.29,63.25,63.29,48333
2016/12/20,12:16:00,63.29,63.34,63.28,63.33,84532
2016/12/20,12:17:00,63.33,63.37,63.33,63.37,49793
2016/12/20,12:18:00,63.38,63.38,63.32,63.34,257707
2016/12/20,12:19:00,63.34,63.36,63.34,63.35,34584
2016/12/20,12:20:00,63.36,63.36,63.34,63.36,9090
2016/12/20,12:21:00,63.36,63.36,63.33,63.33,52205
2016/12/20,12:22:00,63.33,63.37,63.32,63.37,53259
2016/12/20,12:23:00,63.37,63.37,63.35,63.35,19082
2016/12/20,12:24:00,63.35,63.38,63.32,63.38,54254
2016/12/20,12:25:00,63.38,63.39,63.37,63.38,52900
2016/12/20,12:26:00,63.39,63.39,63.34,63.37,104461
2016/12/20,12:27:00,63.37,63.38,63.34,63.37,109543
2016/12/20,12:28:00,63.37,63.39,63.35,63.39,35827
2016/12/20,12:29:00,63.39,63.40,63.38,63.38,25109
2016/12/20,12:30:00,63.37,63.38,63.36,63.38,15372
2016/12/20,12:31:00,63.38,63.38,63.36,63.38,33464
2016/12/20,12:32:00,63.38,63.39,63.35,63.39,35533
2016/12/20,12:33:00,63.39,63.40,63.38,63.40,8895
2016/12/20,12:34:00,63.40,63.41,63.40,63.40,26923
2016/12/20,12:35:00,63.39,63.41,63.38,63.41,33695
2016/12/20,12:36:00,63.41,63.42,63.40,63.40,16197
2016/12/20,12:37:00,63.40,63.42,63.40,63.42,20403
2016/12/20,12:38:00,63.42,63.42,63.40,63.41,10233
2016/12/20,12:39:00,63.41,63.41,63.39,63.40,22518
2016/12/20,12:40:00,63.39,63.39,63.37,63.39,31630
2016/12/20,12:41:00,63.39,63.40,63.39,63.40,10513
2016/12/20,12:42:00,63.40,63.40,63.39,63.39,7159
2016/12/20,12:43:00,63.40,63.42,63.39,63.42,25548
2016/12/20,12:44:00,63.42,63.44,63.41,63.44,32803
2016/12/20,12:45:00,63.43,63.46,63.43,63.45,28147
2016/12/20,12:46:00,63.45,63.50,63.43,63.49,182181
2016/12/20,12:47:00,63.49,63.50,63.47,63.48,24621
2016/12/20,12:48:00,63.49,63.51,63.48,63.48,63884
2016/12/20,12:49:00,63.48,63.51,63.48,63.49,30909
2016/12/20,12:50:00,63.50,63.50,63.47,63.47,37731
2016/12/20,12:51:00,63.47,63.49,63.47,63.48,9252
2016/12/20,12:52:00,63.49,63.49,63.47,63.48,12564
2016/12/20,12:53:00,63.48,63.50,63.48,63.48,23151
2016/12/20,12:54:00,63.48,63.49,63.47,63.47,22948
2016/12/20,12:55:00,63.47,63.49,63.47,63.49,18296
2016/12/20,12:56:00,63.48,63.49,63.48,63.49,34555
2016/12/20,12:57:00,63.49,63.51,63.48,63.50,38442
2016/12/20,12:58:00,63.50,63.51,63.50,63.51,20975
2016/12/20,12:59:00,63.50,63.51,63.48,63.50,32270
2016/12/20,13:00:00,63.50,63.52,63.49,63.50,24501
2016/12/20,13:01:00,63.50,63.51,63.49,63.50,31673
2016/12/20,13:02:00,63.50,63.50,63.48,63.48,26651
2016/12/20,13:03:00,63.48,63.49,63.46,63.49,29503
2016/12/20,13:04:00,63.48,63.51,63.47,63.50,24696
2016/12/20,13:05:00,63.50,63.52,63.50,63.52,25542
2016/12/20,13:06:00,63.52,63.52,63.50,63.50,32778
2016/12/20,13:07:00,63.50,63.52,63.49,63.52,18826
2016/12/20,13:08:00,63.52,63.52,63.51,63.52,30450
2016/12/20,13:09:00,63.52,63.53,63.51,63.51,17325
2016/12/20,13:10:00,63.51,63.52,63.51,63.51,5812
2016/12/20,13:11:00,63.51,63.52,63.51,63.51,25047
2016/12/20,13:12:00,63.52,63.52,63.51,63.51,12377
2016/12/20,13:13:00,63.51,63.52,63.51,63.52,12235
2016/12/20,13:14:00,63.51,63.55,63.51,63.51,95070
2016/12/20,13:15:00,63.52,63.52,63.50,63.50,18426
2016/12/20,13:16:00,63.50,63.52,63.50,63.52,14077
2016/12/20,13:17:00,63.52,63.52,63.51,63.51,5163
2016/12/20,13:18:00,63.52,63.52,63.51,63.52,8619
2016/12/20,13:19:00,63.52,63.52,63.51,63.52,8441
2016/12/20,13:20:00,63.52,63.52,63.51,63.52,26248
2016/12/20,13:21:00,63.52,63.55,63.52,63.53,79196
2016/12/20,13:22:00,63.53,63.57,63.53,63.57,25476
2016/12/20,13:23:00,63.56,63.58,63.56,63.58,18603
2016/12/20,13:24:00,63.57,63.60,63.57,63.59,28910
2016/12/20,13:25:00,63.59,63.59,63.57,63.59,126965
2016/12/20,13:26:00,63.59,63.60,63.58,63.60,14164
2016/12/20,13:27:00,63.60,63.60,63.54,63.55,37108
2016/12/20,13:28:00,63.56,63.56,63.52,63.52,51946
2016/12/20,13:29:00,63.52,63.53,63.51,63.51,36818
2016/12/20,13:30:00,63.52,63.52,63.50,63.50,19701
2016/12/20,13:31:00,63.50,63.51,63.50,63.50,24896
2016/12/20,13:32:00,63.50,63.54,63.50,63.53,28364
2016/12/20,13:33:00,63.53,63.54,63.53,63.54,7128
2016/12/20,13:34:00,63.54,63.54,63.50,63.51,35293
2016/12/20,13:35:00,63.51,63.51,63.48,63.48,30505
2016/12/20,13:36:00,63.48,63.49,63.47,63.49,17320
2016/12/20,13:37:00,63.49,63.49,63.47,63.48,15615
2016/12/20,13:38:00,63.48,63.49,63.47,63.48,9905
2016/12/20,13:39:00,63.47,63.48,63.46,63.48,8834
2016/12/20,13:40:00,63.48,63.48,63.46,63.47,21060
2016/12/20,13:41:00,63.48,63.48,63.46,63.47,12906
2016/12/20,13:42:00,63.47,63.47,63.45,63.46,17283
2016/12/20,13:43:00,63.46,63.47,63.43,63.46,36450
2016/12/20,13:44:00,63.46,63.47,63.43,63.46,20522
2016/12/20,13:45:00,63.45,63.46,63.45,63.45,6626
2016/12/20,13:46:00,63.45,63.46,63.45,63.46,9144
2016/12/20,13:47:00,63.46,63.47,63.45,63.46,14561
2016/12/20,13:48:00,63.46,63.48,63.46,63.47,20859
2016/12/20,13:49:00,63.47,63.47,63.45,63.46,43163
2016/12/20,13:50:00,63.46,63.48,63.46,63.46,13430
2016/12/20,13:51:00,63.46,63.47,63.45,63.46,19921
2016/12/20,13:52:00,63.46,63.49,63.46,63.48,8777
2016/12/20,13:53:00,63.48,63.49,63.48,63.49,17945
2016/12/20,13:54:00,63.49,63.50,63.48,63.50,19134
2016/12/20,13:55:00,63.50,63.51,63.50,63.51,23579
2016/12/20,13:56:00,63.51,63.51,63.48,63.49,41383
2016/12/20,13:57:00,63.49,63.52,63.48,63.51,20060
2016/12/20,13:58:00,63.51,63.51,63.49,63.51,19892
2016/12/20,13:59:00,63.51,63.52,63.50,63.50,15201
2016/12/20,14:00:00,63.50,63.51,63.50,63.51,10596
2016/12/20,14:01:00,63.51,63.52,63.51,63.52,6340
2016/12/20,14:02:00,63.52,63.52,63.48,63.49,25879
2016/12/20,14:03:00,63.50,63.50,63.49,63.50,11060
2016/12/20,14:04:00,63.50,63.50,63.49,63.50,5143
2016/12/20,14:05:00,63.50,63.50,63.47,63.47,23010
2016/12/20,14:06:00,63.47,63.48,63.44,63.44,14866
2016/12/20,14:07:00,63.45,63.48,63.45,63.48,42606
2016/12/20,14:08:00,63.48,63.50,63.48,63.50,17812
2016/12/20,14:09:00,63.50,63.51,63.47,63.47,43975
2016/12/20,14:10:00,63.47,63.48,63.45,63.45,7880
2016/12/20,14:11:00,63.46,63.49,63.46,63.49,26346
2016/12/20,14:12:00,63.49,63.49,63.48,63.49,13995
2016/12/20,14:13:00,63.49,63.49,63.48,63.49,10178
2016/12/20,14:14:00,63.49,63.49,63.48,63.48,10007
2016/12/20,14:15:00,63.49,63.50,63.48,63.49,25592
2016/12/20,14:16:00,63.49,63.50,63.45,63.45,51331
2016/12/20,14:17:00,63.44,63.47,63.43,63.47,22708
2016/12/20,14:18:00,63.46,63.49,63.45,63.49,25617
2016/12/20,14:19:00,63.50,63.50,63.47,63.48,14731
2016/12/20,14:20:00,63.48,63.48,63.45,63.46,14410
2016/12/20,14:21:00,63.46,63.49,63.46,63.47,24606
2016/12/20,14:22:00,63.47,63.47,63.45,63.46,8953
2016/12/20,14:23:00,63.46,63.48,63.45,63.48,15249
2016/12/20,14:24:00,63.48,63.49,63.48,63.48,17312
2016/12/20,14:25:00,63.49,63.49,63.47,63.48,36912
2016/12/20,14:26:00,63.48,63.49,63.48,63.49,12712
2016/12/20,14:27:00,63.49,63.50,63.48,63.50,52001
2016/12/20,14:28:00,63.50,63.51,63.50,63.50,6925
2016/12/20,14:29:00,63.51,63.51,63.47,63.47,20624
2016/12/20,14:30:00,63.47,63.48,63.46,63.47,31728
2016/12/20,14:31:00,63.47,63.48,63.45,63.48,19537
2016/12/20,14:32:00,63.48,63.48,63.43,63.44,34114
2016/12/20,14:33:00,63.43,63.44,63.41,63.44,37071
2016/12/20,14:34:00,63.44,63.45,63.36,63.37,47172
2016/12/20,14:35:00,63.37,63.37,63.35,63.37,29834
2016/12/20,14:36:00,63.37,63.38,63.34,63.36,33963
2016/12/20,14:37:00,63.36,63.40,63.35,63.37,25772
2016/12/20,14:38:00,63.38,63.40,63.37,63.39,10367
2016/12/20,14:39:00,63.39,63.41,63.39,63.41,7387
2016/12/20,14:40:00,63.41,63.41,63.40,63.40,16900
2016/12/20,14:41:00,63.40,63.42,63.39,63.41,38287
2016/12/20,14:42:00,63.41,63.42,63.41,63.41,14426
2016/12/20,14:43:00,63.41,63.42,63.38,63.40,47283
2016/12/20,14:44:00,63.40,63.41,63.38,63.38,19660
2016/12/20,14:45:00,63.38,63.39,63.36,63.37,25444
2016/12/20,14:46:00,63.37,63.39,63.36,63.37,32220
2016/12/20,14:47:00,63.38,63.42,63.38,63.42,18722
2016/12/20,14:48:00,63.42,63.42,63.40,63.40,22608
2016/12/20,14:49:00,63.40,63.41,63.39,63.40,24298
2016/12/20,14:50:00,63.40,63.40,63.34,63.35,52996
2016/12/20,14:51:00,63.35,63.41,63.35,63.41,33013
2016/12/20,14:52:00,63.41,63.43,63.40,63.42,22055
2016/12/20,14:53:00,63.43,63.44,63.40,63.41,51092
2016/12/20,14:54:00,63.41,63.41,63.37,63.38,46464
2016/12/20,14:55:00,63.39,63.39,63.38,63.38,13191
2016/12/20,14:56:00,63.38,63.39,63.37,63.37,10663
2016/12/20,14:57:00,63.38,63.38,63.35,63.36,35291
2016/12/20,14:58:00,63.36,63.37,63.35,63.35,24945
2016/12/20,14:59:00,63.36,63.37,63.35,63.37,14867
2016/12/20,15:00:00,63.37,63.41,63.36,63.40,20506
2016/12/20,15:01:00,63.40,63.41,63.39,63.41,19569
2016/12/20,15:02:00,63.41,63.43,63.40,63.40,34866
2016/12/20,15:03:00,63.40,63.41,63.39,63.39,60600
2016/12/20,15:04:00,63.39,63.43,63.38,63.42,32358
2016/12/20,15:05:00,63.42,63.43,63.40,63.40,22326
2016/12/20,15:06:00,63.41,63.44,63.40,63.42,52370
2016/12/20,15:07:00,63.42,63.43,63.40,63.42,12330
2016/12/20,15:08:00,63.41,63.43,63.40,63.43,22781
2016/12/20,15:09:00,63.44,63.46,63.43,63.45,15553
2016/12/20,15:10:00,63.45,63.46,63.44,63.46,18882
2016/12/20,15:11:00,63.46,63.46,63.42,63.44,18995
2016/12/20,15:12:00,63.43,63.44,63.41,63.42,29031
2016/12/20,15:13:00,63.42,63.43,63.39,63.41,106121
2016/12/20,15:14:00,63.41,63.44,63.41,63.43,21019
2016/12/20,15:15:00,63.43,63.46,63.43,63.43,23478
2016/12/20,15:16:00,63.44,63.46,63.43,63.45,29677
2016/12/20,15:17:00,63.45,63.46,63.45,63.45,28545
2016/12/20,15:18:00,63.45,63.46,63.45,63.45,16368
2016/12/20,15:19:00,63.45,63.50,63.45,63.49,35547
2016/12/20,15:20:00,63.49,63.50,63.47,63.47,24981
2016/12/20,15:21:00,63.47,63.48,63.45,63.46,16277
2016/12/20,15:22:00,63.46,63.50,63.45,63.46,34145
2016/12/20,15:23:00,63.46,63.48,63.45,63.45,41416
2016/12/20,15:24:00,63.45,63.46,63.45,63.46,31477
2016/12/20,15:25:00,63.46,63.48,63.45,63.48,17365
2016/12/20,15:26:00,63.48,63.48,63.47,63.48,31719
2016/12/20,15:27:00,63.48,63.50,63.47,63.50,32871
2016/12/20,15:28:00,63.49,63.51,63.49,63.50,65000
2016/12/20,15:29:00,63.50,63.50,63.46,63.46,64447
2016/12/20,15:30:00,63.47,63.51,63.47,63.51,62997
2016/12/20,15:31:00,63.51,63.51,63.50,63.50,19611
2016/12/20,15:32:00,63.50,63.52,63.50,63.51,28047
2016/12/20,15:33:00,63.51,63.53,63.50,63.51,46896
2016/12/20,15:34:00,63.51,63.52,63.50,63.52,31267
2016/12/20,15:35:00,63.52,63.53,63.51,63.52,20188
2016/12/20,15:36:00,63.53,63.53,63.52,63.52,13126
2016/12/20,15:37:00,63.52,63.53,63.50,63.51,50842
2016/12/20,15:38:00,63.52,63.52,63.51,63.52,17652
2016/12/20,15:39:00,63.52,63.52,63.50,63.52,49798
2016/12/20,15:40:00,63.52,63.55,63.51,63.55,74796
2016/12/20,15:41:00,63.55,63.56,63.51,63.52,69382
2016/12/20,15:42:00,63.51,63.52,63.50,63.52,38633
2016/12/20,15:43:00,63.52,63.52,63.51,63.52,21546
2016/12/20,15:44:00,63.52,63.52,63.51,63.51,18149
2016/12/20,15:45:00,63.51,63.52,63.51,63.52,20899
2016/12/20,15:46:00,63.52,63.52,63.50,63.51,53220
2016/12/20,15:47:00,63.51,63.52,63.50,63.52,30411
2016/12/20,15:48:00,63.52,63.52,63.51,63.52,29605
2016/12/20,15:49:00,63.51,63.52,63.51,63.52,23295
2016/12/20,15:50:00,63.52,63.52,63.51,63.51,36762
2016/12/20,15:51:00,63.51,63.52,63.49,63.50,51602
2016/12/20,15:52:00,63.50,63.51,63.48,63.51,48068
2016/12/20,15:53:00,63.50,63.52,63.49,63.52,59448
2016/12/20,15:54:00,63.52,63.52,63.51,63.51,20771
2016/12/20,15:55:00,63.51,63.52,63.50,63.52,62606
2016/12/20,15:56:00,63.52,63.56,63.52,63.53,110501
2016/12/20,15:57:00,63.53,63.54,63.51,63.52,47593
2016/12/20,15:58:00,63.52,63.54,63.51,63.54,89717
2016/12/20,15:59:00,63.54,63.54,63.53,63.54,112286
2016/12/20,16:00:00,63.54,63.57,63.51,63.54,307343
2016/12/21,09:31:00,63.43,63.59,63.43,63.53,155901
2016/12/21,09:32:00,63.53,63.63,63.52,63.63,234105
2016/12/21,09:33:00,63.63,63.68,63.58,63.64,65377
2016/12/21,09:34:00,63.64,63.70,63.64,63.68,61880
2016/12/21,09:35:00,63.68,63.69,63.65,63.65,34623
2016/12/21,09:36:00,63.66,63.67,63.58,63.60,86475
2016/12/21,09:37:00,63.60,63.61,63.53,63.54,175556
2016/12/21,09:38:00,63.54,63.58,63.52,63.57,68501
2016/12/21,09:39:00,63.57,63.57,63.34,63.35,157480
2016/12/21,09:40:00,63.35,63.44,63.35,63.44,62170
2016/12/21,09:41:00,63.45,63.46,63.34,63.34,65426
2016/12/21,09:42:00,63.34,63.39,63.32,63.35,77941
2016/12/21,09:43:00,63.35,63.35,63.31,63.34,38438
2016/12/21,09:44:00,63.35,63.36,63.31,63.32,54284
2016/12/21,09:45:00,63.32,63.33,63.27,63.27,33965
2016/12/21,09:46:00,63.26,63.28,63.23,63.24,90558
2016/12/21,09:47:00,63.24,63.26,63.22,63.25,75303
2016/12/21,09:48:00,63.25,63.31,63.25,63.31,55054
2016/12/21,09:49:00,63.31,63.32,63.26,63.30,51145
2016/12/21,09:50:00,63.29,63.32,63.27,63.31,69422
2016/12/21,09:51:00,63.32,63.33,63.30,63.31,55479
2016/12/21,09:52:00,63.31,63.32,63.28,63.29,46175
2016/12/21,09:53:00,63.29,63.29,63.21,63.23,74739
2016/12/21,09:54:00,63.23,63.27,63.23,63.27,83067
2016/12/21,09:55:00,63.27,63.27,63.25,63.26,28313
2016/12/21,09:56:00,63.26,63.27,63.24,63.25,58736
2016/12/21,09:57:00,63.25,63.28,63.24,63.28,50002
2016/12/21,09:58:00,63.28,63.32,63.28,63.32,44872
2016/12/21,09:59:00,63.32,63.33,63.31,63.32,46464
2016/12/21,10:00:00,63.32,63.33,63.30,63.30,37779
2016/12/21,10:01:00,63.30,63.31,63.25,63.26,65141
2016/12/21,10:02:00,63.26,63.30,63.24,63.30,61863
2016/12/21,10:03:00,63.30,63.34,63.29,63.30,62647
2016/12/21,10:04:00,63.30,63.31,63.28,63.30,50544
2016/12/21,10:05:00,63.30,63.32,63.29,63.29,41287
2016/12/21,10:06:00,63.29,63.29,63.26,63.26,36210
2016/12/21,10:07:00,63.27,63.29,63.27,63.27,57723
2016/12/21,10:08:00,63.27,63.30,63.25,63.29,49590
2016/12/21,10:09:00,63.29,63.31,63.29,63.30,32848
2016/12/21,10:10:00,63.30,63.34,63.30,63.34,23799
2016/12/21,10:11:00,63.34,63.35,63.31,63.33,47604
2016/12/21,10:12:00,63.33,63.36,63.31,63.32,68282
2016/12/21,10:13:00,63.32,63.33,63.31,63.32,67435
2016/12/21,10:14:00,63.33,63.35,63.31,63.32,402666
2016/12/21,10:15:00,63.33,63.37,63.33,63.35,37898
2016/12/21,10:16:00,63.35,63.35,63.31,63.31,34198
2016/12/21,10:17:00,63.31,63.32,63.30,63.32,20902
2016/12/21,10:18:00,63.32,63.35,63.32,63.34,34137
2016/12/21,10:19:00,63.34,63.35,63.31,63.32,32719
2016/12/21,10:20:00,63.31,63.35,63.31,63.35,53765
2016/12/21,10:21:00,63.35,63.35,63.33,63.35,34101
2016/12/21,10:22:00,63.35,63.43,63.35,63.42,105337
2016/12/21,10:23:00,63.42,63.46,63.41,63.41,37598
2016/12/21,10:24:00,63.41,63.43,63.41,63.42,20795
2016/12/21,10:25:00,63.42,63.43,63.41,63.41,19905
2016/12/21,10:26:00,63.41,63.42,63.37,63.40,48654
2016/12/21,10:27:00,63.41,63.43,63.40,63.40,37571
2016/12/21,10:28:00,63.40,63.42,63.39,63.42,32113
2016/12/21,10:29:00,63.42,63.42,63.38,63.39,62287
2016/12/21,10:30:00,63.40,63.42,63.39,63.40,26033
2016/12/21,10:31:00,63.40,63.42,63.39,63.40,49299
2016/12/21,10:32:00,63.40,63.44,63.40,63.44,45153
2016/12/21,10:33:00,63.44,63.45,63.43,63.44,40765
2016/12/21,10:34:00,63.44,63.45,63.44,63.45,30668
2016/12/21,10:35:00,63.45,63.48,63.44,63.48,50552
2016/12/21,10:36:00,63.48,63.53,63.47,63.53,60783
2016/12/21,10:37:00,63.53,63.54,63.49,63.50,73638
2016/12/21,10:38:00,63.50,63.51,63.49,63.50,27549
2016/12/21,10:39:00,63.50,63.50,63.48,63.49,25416
2016/12/21,10:40:00,63.49,63.49,63.43,63.44,58210
2016/12/21,10:41:00,63.44,63.47,63.44,63.46,36073
2016/12/21,10:42:00,63.47,63.47,63.45,63.46,34077
2016/12/21,10:43:00,63.47,63.48,63.45,63.47,38028
2016/12/21,10:44:00,63.47,63.51,63.47,63.50,65888
2016/12/21,10:45:00,63.50,63.50,63.45,63.48,39427
2016/12/21,10:46:00,63.47,63.49,63.46,63.47,22288
2016/12/21,10:47:00,63.47,63.47,63.42,63.45,53727
2016/12/21,10:48:00,63.44,63.45,63.41,63.44,83326
2016/12/21,10:49:00,63.44,63.44,63.42,63.42,38599
2016/12/21,10:50:00,63.42,63.43,63.38,63.38,44438
2016/12/21,10:51:00,63.38,63.42,63.37,63.42,90736
2016/12/21,10:52:00,63.42,63.42,63.41,63.42,8200
2016/12/21,10:53:00,63.42,63.42,63.40,63.40,23712
2016/12/21,10:54:00,63.40,63.40,63.36,63.37,45829
2016/12/21,10:55:00,63.37,63.38,63.32,63.33,82160
2016/12/21,10:56:00,63.33,63.35,63.33,63.33,70623
2016/12/21,10:57:00,63.33,63.34,63.31,63.31,31500
2016/12/21,10:58:00,63.31,63.32,63.28,63.28,53497
2016/12/21,10:59:00,63.28,63.30,63.27,63.28,55485
2016/12/21,11:00:00,63.27,63.28,63.25,63.25,47291
2016/12/21,11:01:00,63.26,63.27,63.25,63.27,64710
2016/12/21,11:02:00,63.27,63.29,63.25,63.25,111865
2016/12/21,11:03:00,63.25,63.26,63.24,63.24,81433
2016/12/21,11:04:00,63.25,63.26,63.24,63.24,82541
2016/12/21,11:05:00,63.25,63.26,63.24,63.26,86173
2016/12/21,11:06:00,63.26,63.26,63.22,63.22,63445
2016/12/21,11:07:00,63.22,63.23,63.20,63.21,42969
2016/12/21,11:08:00,63.21,63.23,63.17,63.18,93930
2016/12/21,11:09:00,63.17,63.18,63.17,63.18,23809
2016/12/21,11:10:00,63.18,63.18,63.15,63.17,99128
2016/12/21,11:11:00,63.17,63.21,63.17,63.20,77375
2016/12/21,11:12:00,63.20,63.20,63.14,63.14,57072
2016/12/21,11:13:00,63.14,63.15,63.14,63.14,28870
2016/12/21,11:14:00,63.14,63.16,63.12,63.13,93392
2016/12/21,11:15:00,63.13,63.17,63.12,63.16,54971
2016/12/21,11:16:00,63.17,63.21,63.16,63.21,62337
2016/12/21,11:17:00,63.21,63.24,63.21,63.24,56707
2016/12/21,11:18:00,63.24,63.24,63.20,63.22,55165
2016/12/21,11:19:00,63.22,63.23,63.20,63.22,48730
2016/12/21,11:20:00,63.23,63.26,63.21,63.25,55193
2016/12/21,11:21:00,63.25,63.26,63.23,63.25,38504
2016/12/21,11:22:00,63.24,63.26,63.23,63.26,40355
2016/12/21,11:23:00,63.26,63.26,63.22,63.23,58547
2016/12/21,11:24:00,63.22,63.25,63.21,63.22,31670
2016/12/21,11:25:00,63.22,63.25,63.22,63.23,58409
2016/12/21,11:26:00,63.23,63.25,63.23,63.25,43118
2016/12/21,11:27:00,63.25,63.30,63.25,63.30,83892
2016/12/21,11:28:00,63.30,63.31,63.29,63.29,41297
2016/12/21,11:29:00,63.29,63.34,63.29,63.33,31645
2016/12/21,11:30:00,63.33,63.33,63.31,63.32,19800
2016/12/21,11:31:00,63.32,63.36,63.32,63.36,31598
2016/12/21,11:32:00,63.36,63.40,63.36,63.39,27378
2016/12/21,11:33:00,63.40,63.43,63.38,63.42,61456
2016/12/21,11:34:00,63.42,63.42,63.40,63.40,27110
2016/12/21,11:35:00,63.40,63.42,63.39,63.42,27883
2016/12/21,11:36:00,63.42,63.42,63.38,63.41,32250
2016/12/21,11:37:00,63.41,63.42,63.39,63.41,43789
2016/12/21,11:38:00,63.41,63.41,63.40,63.41,7937
2016/12/21,11:39:00,63.41,63.44,63.40,63.42,21075
2016/12/21,11:40:00,63.42,63.43,63.41,63.41,25658
2016/12/21,11:41:00,63.41,63.41,63.37,63.39,29959
2016/12/21,11:42:00,63.39,63.41,63.38,63.39,28664
2016/12/21,11:43:00,63.40,63.42,63.39,63.39,20324
2016/12/21,11:44:00,63.39,63.42,63.39,63.41,19485
2016/12/21,11:45:00,63.41,63.42,63.39,63.40,11801
2016/12/21,11:46:00,63.39,63.41,63.39,63.40,21214
2016/12/21,11:47:00,63.40,63.42,63.40,63.42,20450
2016/12/21,11:48:00,63.42,63.42,63.40,63.42,18271
2016/12/21,11:49:00,63.42,63.42,63.40,63.42,17000
2016/12/21,11:50:00,63.42,63.42,63.41,63.42,11762
2016/12/21,11:51:00,63.42,63.43,63.42,63.43,41254
2016/12/21,11:52:00,63.42,63.44,63.40,63.41,35616
2016/12/21,11:53:00,63.41,63.42,63.38,63.40,28473
2016/12/21,11:54:00,63.40,63.40,63.37,63.39,40306
2016/12/21,11:55:00,63.39,63.40,63.37,63.39,33298
2016/12/21,11:56:00,63.39,63.41,63.39,63.40,20137
2016/12/21,11:57:00,63.40,63.41,63.38,63.39,22634
2016/12/21,11:58:00,63.39,63.42,63.39,63.41,17823
2016/12/21,11:59:00,63.41,63.45,63.41,63.43,33164
2016/12/21,12:00:00,63.43,63.44,63.42,63.42,15293
2016/12/21,12:01:00,63.43,63.44,63.41,63.44,51605
2016/12/21,12:02:00,63.44,63.45,63.43,63.45,24976
2016/12/21,12:03:00,63.45,63.46,63.43,63.45,52259
2016/12/21,12:04:00,63.46,63.46,63.44,63.45,19139
2016/12/21,12:05:00,63.44,63.45,63.44,63.45,8571
2016/12/21,12:06:00,63.45,63.45,63.43,63.44,9814
2016/12/21,12:07:00,63.44,63.44,63.42,63.42,11786
2016/12/21,12:08:00,63.42,63.43,63.42,63.43,5432
2016/12/21,12:09:00,63.42,63.44,63.42,63.44,12444
2016/12/21,12:10:00,63.44,63.45,63.44,63.45,16379
2016/12/21,12:11:00,63.45,63.45,63.43,63.44,27362
2016/12/21,12:12:00,63.43,63.44,63.42,63.43,82260
2016/12/21,12:13:00,63.42,63.44,63.42,63.44,18699
2016/12/21,12:14:00,63.44,63.44,63.42,63.44,8680
2016/12/21,12:15:00,63.44,63.48,63.44,63.46,45359
2016/12/21,12:16:00,63.46,63.47,63.45,63.45,17597
2016/12/21,12:17:00,63.45,63.45,63.43,63.45,15857
2016/12/21,12:18:00,63.45,63.46,63.44,63.45,26193
2016/12/21,12:19:00,63.46,63.46,63.45,63.46,8186
2016/12/21,12:20:00,63.46,63.47,63.45,63.47,70135
2016/12/21,12:21:00,63.47,63.49,63.46,63.46,21215
2016/12/21,12:22:00,63.46,63.46,63.45,63.46,10333
2016/12/21,12:23:00,63.46,63.47,63.45,63.45,29094
2016/12/21,12:24:00,63.45,63.48,63.45,63.47,16038
2016/12/21,12:25:00,63.47,63.47,63.45,63.46,10860
2016/12/21,12:26:00,63.46,63.47,63.46,63.46,12923
2016/12/21,12:27:00,63.46,63.47,63.45,63.47,15327
2016/12/21,12:28:00,63.47,63.48,63.47,63.48,23705
2016/12/21,12:29:00,63.48,63.49,63.48,63.49,15670
2016/12/21,12:30:00,63.49,63.49,63.47,63.48,11213
2016/12/21,12:31:00,63.48,63.49,63.47,63.48,20956
2016/12/21,12:32:00,63.48,63.48,63.47,63.48,30634
2016/12/21,12:33:00,63.48,63.49,63.45,63.45,13337
2016/12/21,12:34:00,63.46,63.48,63.46,63.47,23531
2016/12/21,12:35:00,63.47,63.48,63.46,63.48,5519
2016/12/21,12:36:00,63.48,63.49,63.47,63.48,22788
2016/12/21,12:37:00,63.48,63.48,63.47,63.48,7469
2016/12/21,12:38:00,63.48,63.49,63.47,63.49,17013
2016/12/21,12:39:00,63.49,63.49,63.47,63.49,20625
2016/12/21,12:40:00,63.49,63.50,63.48,63.50,22606
2016/12/21,12:41:00,63.50,63.50,63.49,63.49,9340
2016/12/21,12:42:00,63.50,63.50,63.49,63.50,19612
2016/12/21,12:43:00,63.50,63.51,63.50,63.50,33858
2016/12/21,12:44:00,63.50,63.52,63.49,63.51,33760
2016/12/21,12:45:00,63.51,63.52,63.51,63.51,11452
2016/12/21,12:46:00,63.51,63.53,63.51,63.51,44946
2016/12/21,12:47:00,63.51,63.52,63.50,63.52,20250
2016/12/21,12:48:00,63.51,63.53,63.51,63.53,14834
2016/12/21,12:49:00,63.53,63.53,63.53,63.53,10561
2016/12/21,12:50:00,63.53,63.53,63.52,63.53,12251
2016/12/21,12:51:00,63.52,63.53,63.50,63.50,18950
2016/12/21,12:52:00,63.50,63.52,63.50,63.52,18949
2016/12/21,12:53:00,63.52,63.53,63.51,63.52,19547
2016/12/21,12:54:00,63.52,63.53,63.50,63.51,11599
2016/12/21,12:55:00,63.51,63.51,63.48,63.48,13655
2016/12/21,12:56:00,63.48,63.51,63.48,63.51,21251
2016/12/21,12:57:00,63.51,63.52,63.51,63.52,13387
2016/12/21,12:58:00,63.52,63.54,63.51,63.54,28647
2016/12/21,12:59:00,63.54,63.54,63.52,63.52,18908
2016/12/21,13:00:00,63.52,63.53,63.51,63.52,25481
2016/12/21,13:01:00,63.52,63.53,63.51,63.52,13088
2016/12/21,13:02:00,63.52,63.53,63.51,63.51,62072
2016/12/21,13:03:00,63.51,63.52,63.51,63.51,7509
2016/12/21,13:04:00,63.51,63.53,63.51,63.53,22751
2016/12/21,13:05:00,63.53,63.57,63.53,63.54,41419
2016/12/21,13:06:00,63.54,63.54,63.53,63.53,10409
2016/12/21,13:07:00,63.53,63.54,63.52,63.52,15116
2016/12/21,13:08:00,63.53,63.53,63.52,63.53,8214
2016/12/21,13:09:00,63.52,63.52,63.51,63.51,20793
2016/12/21,13:10:00,63.51,63.53,63.51,63.52,324978
2016/12/21,13:11:00,63.52,63.53,63.51,63.53,12712
2016/12/21,13:12:00,63.52,63.53,63.50,63.51,22873
2016/12/21,13:13:00,63.51,63.52,63.50,63.51,17445
2016/12/21,13:14:00,63.51,63.52,63.50,63.51,11697
2016/12/21,13:15:00,63.51,63.52,63.50,63.50,19496
2016/12/21,13:16:00,63.50,63.51,63.48,63.48,25692
2016/12/21,13:17:00,63.48,63.50,63.47,63.50,26363
2016/12/21,13:18:00,63.50,63.52,63.50,63.51,17045
2016/12/21,13:19:00,63.51,63.52,63.50,63.51,9421
2016/12/21,13:20:00,63.51,63.52,63.51,63.51,13339
2016/12/21,13:21:00,63.51,63.52,63.50,63.51,9968
2016/12/21,13:22:00,63.50,63.52,63.50,63.52,216202
2016/12/21,13:23:00,63.52,63.52,63.50,63.50,15185
2016/12/21,13:24:00,63.50,63.52,63.50,63.50,5377
2016/12/21,13:25:00,63.51,63.52,63.50,63.51,9042
2016/12/21,13:26:00,63.51,63.51,63.50,63.51,14157
2016/12/21,13:27:00,63.51,63.51,63.50,63.51,6146
2016/12/21,13:28:00,63.51,63.51,63.50,63.50,7290
2016/12/21,13:29:00,63.50,63.52,63.50,63.50,11464
2016/12/21,13:30:00,63.50,63.50,63.49,63.50,17622
2016/12/21,13:31:00,63.50,63.53,63.49,63.52,27665
2016/12/21,13:32:00,63.52,63.52,63.51,63.52,4291
2016/12/21,13:33:00,63.51,63.52,63.51,63.52,12588
2016/12/21,13:34:00,63.51,63.52,63.50,63.51,11477
2016/12/21,13:35:00,63.51,63.52,63.50,63.52,12832
2016/12/21,13:36:00,63.52,63.53,63.50,63.52,39271
2016/12/21,13:37:00,63.53,63.53,63.51,63.53,24125
2016/12/21,13:38:00,63.53,63.53,63.51,63.52,17647
2016/12/21,13:39:00,63.52,63.53,63.51,63.52,16900
2016/12/21,13:40:00,63.52,63.53,63.51,63.52,10025
2016/12/21,13:41:00,63.52,63.53,63.52,63.53,13958
2016/12/21,13:42:00,63.53,63.54,63.51,63.52,28942
2016/12/21,13:43:00,63.52,63.52,63.51,63.51,9038
2016/12/21,13:44:00,63.51,63.52,63.51,63.52,8213
2016/12/21,13:45:00,63.52,63.54,63.52,63.52,24065
2016/12/21,13:46:00,63.52,63.53,63.50,63.51,32457
2016/12/21,13:47:00,63.51,63.51,63.49,63.49,9948
2016/12/21,13:48:00,63.50,63.52,63.50,63.52,19081
2016/12/21,13:49:00,63.52,63.54,63.52,63.53,16458
2016/12/21,13:50:00,63.53,63.54,63.53,63.53,6674
2016/12/21,13:51:00,63.53,63.55,63.53,63.54,11630
2016/12/21,13:52:00,63.54,63.54,63.52,63.52,13064
2016/12/21,13:53:00,63.52,63.53,63.50,63.51,18918
2016/12/21,13:54:00,63.51,63.52,63.50,63.51,17695
2016/12/21,13:55:00,63.51,63.52,63.50,63.51,29793
2016/12/21,13:56:00,63.51,63.52,63.50,63.50,28456
2016/12/21,13:57:00,63.50,63.51,63.48,63.48,17831
2016/12/21,13:58:00,63.48,63.51,63.48,63.50,41498
2016/12/21,13:59:00,63.50,63.50,63.49,63.49,6970
2016/12/21,14:00:00,63.49,63.50,63.47,63.49,32141
2016/12/21,14:01:00,63.48,63.49,63.48,63.49,14281
2016/12/21,14:02:00,63.49,63.51,63.48,63.51,9214
2016/12/21,14:03:00,63.50,63.50,63.48,63.49,23648
2016/12/21,14:04:00,63.49,63.50,63.49,63.50,10936
2016/12/21,14:05:00,63.50,63.50,63.47,63.47,72698
2016/12/21,14:06:00,63.47,63.48,63.46,63.48,47211
2016/12/21,14:07:00,63.48,63.49,63.47,63.49,22981
2016/12/21,14:08:00,63.49,63.49,63.48,63.49,10963
2016/12/21,14:09:00,63.49,63.49,63.48,63.49,10949
2016/12/21,14:10:00,63.49,63.49,63.49,63.49,9330
2016/12/21,14:11:00,63.49,63.49,63.48,63.49,12923
2016/12/21,14:12:00,63.49,63.49,63.48,63.49,14397
2016/12/21,14:13:00,63.49,63.50,63.48,63.50,17671
2016/12/21,14:14:00,63.49,63.50,63.48,63.49,31574
2016/12/21,14:15:00,63.49,63.49,63.48,63.49,19746
2016/12/21,14:16:00,63.48,63.50,63.48,63.50,12717
2016/12/21,14:17:00,63.49,63.51,63.49,63.51,87296
2016/12/21,14:18:00,63.51,63.51,63.49,63.49,23940
2016/12/21,14:19:00,63.49,63.51,63.49,63.51,16128
2016/12/21,14:20:00,63.51,63.51,63.50,63.51,18450
2016/12/21,14:21:00,63.51,63.51,63.50,63.50,28257
2016/12/21,14:22:00,63.50,63.51,63.48,63.48,37695
2016/12/21,14:23:00,63.48,63.49,63.48,63.48,19961
2016/12/21,14:24:00,63.48,63.49,63.48,63.48,28571
2016/12/21,14:25:00,63.48,63.48,63.46,63.47,15686
2016/12/21,14:26:00,63.47,63.48,63.45,63.47,54821
2016/12/21,14:27:00,63.47,63.48,63.47,63.48,10815
2016/12/21,14:28:00,63.48,63.48,63.46,63.47,15140
2016/12/21,14:29:00,63.47,63.48,63.47,63.48,21835
2016/12/21,14:30:00,63.48,63.48,63.46,63.47,17530
2016/12/21,14:31:00,63.47,63.47,63.44,63.44,56101
2016/12/21,14:32:00,63.45,63.45,63.44,63.44,17837
2016/12/21,14:33:00,63.44,63.44,63.41,63.42,38143
2016/12/21,14:34:00,63.42,63.45,63.42,63.45,19428
2016/12/21,14:35:00,63.45,63.45,63.44,63.44,16191
2016/12/21,14:36:00,63.45,63.46,63.43,63.44,29389
2016/12/21,14:37:00,63.44,63.45,63.43,63.44,11007
2016/12/21,14:38:00,63.45,63.47,63.44,63.47,13911
2016/12/21,14:39:00,63.47,63.49,63.46,63.48,42597
2016/12/21,14:40:00,63.48,63.49,63.47,63.47,19282
2016/12/21,14:41:00,63.47,63.48,63.47,63.48,19182
2016/12/21,14:42:00,63.48,63.49,63.47,63.48,11509
2016/12/21,14:43:00,63.49,63.49,63.48,63.48,13930
2016/12/21,14:44:00,63.48,63.49,63.47,63.48,37982
2016/12/21,14:45:00,63.48,63.48,63.46,63.47,15023
2016/12/21,14:46:00,63.47,63.48,63.46,63.47,16094
2016/12/21,14:47:00,63.47,63.48,63.46,63.47,27185
2016/12/21,14:48:00,63.47,63.48,63.46,63.48,31839
2016/12/21,14:49:00,63.47,63.48,63.47,63.48,13604
2016/12/21,14:50:00,63.48,63.50,63.48,63.49,46634
2016/12/21,14:51:00,63.49,63.50,63.49,63.50,12641
2016/12/21,14:52:00,63.50,63.50,63.49,63.50,21071
2016/12/21,14:53:00,63.50,63.51,63.49,63.51,20970
2016/12/21,14:54:00,63.51,63.51,63.49,63.51,28599
2016/12/21,14:55:00,63.51,63.51,63.50,63.51,7444
2016/12/21,14:56:00,63.51,63.52,63.50,63.52,17405
2016/12/21,14:57:00,63.51,63.52,63.50,63.51,32492
2016/12/21,14:58:00,63.51,63.54,63.50,63.54,51289
2016/12/21,14:59:00,63.54,63.55,63.53,63.55,118346
2016/12/21,15:00:00,63.55,63.56,63.54,63.56,123503
2016/12/21,15:01:00,63.56,63.56,63.55,63.55,34776
2016/12/21,15:02:00,63.56,63.56,63.54,63.56,95537
2016/12/21,15:03:00,63.55,63.56,63.54,63.55,34546
2016/12/21,15:04:00,63.54,63.56,63.54,63.56,25262
2016/12/21,15:05:00,63.56,63.56,63.55,63.56,24179
2016/12/21,15:06:00,63.56,63.56,63.54,63.55,36518
2016/12/21,15:07:00,63.55,63.56,63.54,63.56,28937
2016/12/21,15:08:00,63.56,63.58,63.54,63.57,41737
2016/12/21,15:09:00,63.56,63.59,63.56,63.56,42081
2016/12/21,15:10:00,63.57,63.57,63.56,63.57,11873
2016/12/21,15:11:00,63.57,63.59,63.56,63.58,39781
2016/12/21,15:12:00,63.58,63.59,63.58,63.58,24333
2016/12/21,15:13:00,63.59,63.61,63.58,63.61,27519
2016/12/21,15:14:00,63.60,63.62,63.60,63.61,34211
2016/12/21,15:15:00,63.61,63.62,63.60,63.61,37314
2016/12/21,15:16:00,63.62,63.62,63.60,63.61,34709
2016/12/21,15:17:00,63.60,63.61,63.60,63.60,18809
2016/12/21,15:18:00,63.61,63.61,63.59,63.60,41414
2016/12/21,15:19:00,63.60,63.60,63.57,63.57,34717
2016/12/21,15:20:00,63.58,63.58,63.56,63.57,27717
2016/12/21,15:21:00,63.57,63.58,63.56,63.57,15956
2016/12/21,15:22:00,63.56,63.59,63.56,63.58,19931
2016/12/21,15:23:00,63.59,63.59,63.57,63.58,14719
2016/12/21,15:24:00,63.58,63.59,63.58,63.59,20575
2016/12/21,15:25:00,63.59,63.59,63.57,63.58,14668
2016/12/21,15:26:00,63.58,63.59,63.57,63.57,28976
2016/12/21,15:27:00,63.57,63.58,63.56,63.56,31439
2016/12/21,15:28:00,63.56,63.56,63.54,63.54,35627
2016/12/21,15:29:00,63.54,63.57,63.54,63.57,19032
2016/12/21,15:30:00,63.57,63.57,63.55,63.56,30090
2016/12/21,15:31:00,63.56,63.56,63.53,63.54,41750
2016/12/21,15:32:00,63.54,63.54,63.50,63.50,41691
2016/12/21,15:33:00,63.50,63.51,63.49,63.51,39710
2016/12/21,15:34:00,63.50,63.52,63.50,63.52,19238
2016/12/21,15:35:00,63.52,63.52,63.51,63.51,42588
2016/12/21,15:36:00,63.51,63.51,63.48,63.49,26535
2016/12/21,15:37:00,63.50,63.51,63.49,63.50,17030
2016/12/21,15:38:00,63.50,63.51,63.50,63.50,28010
2016/12/21,15:39:00,63.51,63.54,63.51,63.54,36741
2016/12/21,15:40:00,63.54,63.55,63.52,63.52,44285
2016/12/21,15:41:00,63.52,63.53,63.50,63.52,25833
2016/12/21,15:42:00,63.52,63.52,63.51,63.52,22795
2016/12/21,15:43:00,63.52,63.54,63.51,63.53,30804
2016/12/21,15:44:00,63.53,63.54,63.52,63.54,20695
2016/12/21,15:45:00,63.54,63.54,63.52,63.52,36786
2016/12/21,15:46:00,63.53,63.54,63.52,63.53,25820
2016/12/21,15:47:00,63.54,63.56,63.53,63.56,36253
2016/12/21,15:48:00,63.56,63.56,63.55,63.56,45517
2016/12/21,15:49:00,63.56,63.57,63.56,63.56,66540
2016/12/21,15:50:00,63.56,63.57,63.55,63.57,47046
2016/12/21,15:51:00,63.57,63.57,63.54,63.55,45333
2016/12/21,15:52:00,63.55,63.56,63.54,63.56,37709
2016/12/21,15:53:00,63.56,63.56,63.54,63.54,40779
2016/12/21,15:54:00,63.54,63.57,63.54,63.56,68771
2016/12/21,15:55:00,63.56,63.56,63.55,63.55,44897
2016/12/21,15:56:00,63.55,63.56,63.53,63.54,54034
2016/12/21,15:57:00,63.54,63.54,63.51,63.53,75650
2016/12/21,15:58:00,63.52,63.55,63.52,63.53,84557
2016/12/21,15:59:00,63.53,63.56,63.53,63.54,118182
2016/12/21,16:00:00,63.54,63.57,63.53,63.55,277651
2016/12/22,09:31:00,63.84,64.10,63.84,64.10,343134
2016/12/22,09:32:00,64.10,64.10,63.82,63.84,187960
2016/12/22,09:33:00,63.84,63.95,63.84,63.88,174082
2016/12/22,09:34:00,63.87,63.93,63.85,63.92,169822
2016/12/22,09:35:00,63.92,63.95,63.89,63.93,110153
2016/12/22,09:36:00,63.94,63.94,63.71,63.72,147485
2016/12/22,09:37:00,63.71,63.82,63.69,63.79,145772
2016/12/22,09:38:00,63.79,63.81,63.76,63.78,74092
2016/12/22,09:39:00,63.77,63.84,63.77,63.82,94838
2016/12/22,09:40:00,63.81,63.83,63.78,63.80,84894
2016/12/22,09:41:00,63.80,63.81,63.71,63.73,118487
2016/12/22,09:42:00,63.73,63.73,63.59,63.62,174056
2016/12/22,09:43:00,63.62,63.62,63.54,63.56,130716
2016/12/22,09:44:00,63.56,63.61,63.55,63.59,171015
2016/12/22,09:45:00,63.59,63.65,63.57,63.62,315978
2016/12/22,09:46:00,63.63,63.63,63.56,63.60,131093
2016/12/22,09:47:00,63.60,63.61,63.57,63.60,260446
2016/12/22,09:48:00,63.59,63.64,63.58,63.63,67193
2016/12/22,09:49:00,63.63,63.67,63.62,63.66,55723
2016/12/22,09:50:00,63.66,63.70,63.64,63.66,76029
2016/12/22,09:51:00,63.66,63.68,63.64,63.66,44389
2016/12/22,09:52:00,63.66,63.68,63.64,63.65,55753
2016/12/22,09:53:00,63.64,63.65,63.58,63.58,50245
2016/12/22,09:54:00,63.58,63.61,63.58,63.59,35008
2016/12/22,09:55:00,63.59,63.66,63.58,63.65,77976
2016/12/22,09:56:00,63.65,63.68,63.64,63.68,32579
2016/12/22,09:57:00,63.68,63.69,63.65,63.65,66006
2016/12/22,09:58:00,63.65,63.65,63.63,63.64,31715
2016/12/22,09:59:00,63.64,63.67,63.62,63.65,26453
2016/12/22,10:00:00,63.66,63.69,63.64,63.69,42249
2016/12/22,10:01:00,63.68,63.69,63.63,63.67,65240
2016/12/22,10:02:00,63.67,63.69,63.63,63.67,59632
2016/12/22,10:03:00,63.68,63.69,63.66,63.68,44856
2016/12/22,10:04:00,63.68,63.73,63.68,63.72,66414
2016/12/22,10:05:00,63.71,63.75,63.71,63.74,52059
2016/12/22,10:06:00,63.75,63.80,63.74,63.79,104989
2016/12/22,10:07:00,63.79,63.81,63.76,63.78,89304
2016/12/22,10:08:00,63.77,63.78,63.76,63.76,84746
2016/12/22,10:09:00,63.76,63.79,63.76,63.76,44882
2016/12/22,10:10:00,63.76,63.79,63.76,63.76,45020
2016/12/22,10:11:00,63.76,63.78,63.75,63.76,108927
2016/12/22,10:12:00,63.76,63.76,63.74,63.74,57194
2016/12/22,10:13:00,63.74,63.76,63.73,63.75,66759
2016/12/22,10:14:00,63.76,63.83,63.75,63.82,84396
2016/12/22,10:15:00,63.82,63.87,63.82,63.87,111317
2016/12/22,10:16:00,63.86,63.87,63.82,63.83,35422
2016/12/22,10:17:00,63.83,63.85,63.82,63.83,28890
2016/12/22,10:18:00,63.83,63.85,63.83,63.84,33457
2016/12/22,10:19:00,63.84,63.91,63.84,63.90,47617
2016/12/22,10:20:00,63.90,63.90,63.86,63.87,73650
2016/12/22,10:21:00,63.87,63.93,63.86,63.92,67513
2016/12/22,10:22:00,63.93,63.94,63.92,63.93,57495
2016/12/22,10:23:00,63.93,63.94,63.91,63.93,45701
2016/12/22,10:24:00,63.93,63.94,63.92,63.94,28980
2016/12/22,10:25:00,63.94,63.94,63.87,63.88,67496
2016/12/22,10:26:00,63.88,63.93,63.88,63.89,202011
2016/12/22,10:27:00,63.89,63.91,63.89,63.89,33232
2016/12/22,10:28:00,63.89,63.90,63.86,63.86,42421
2016/12/22,10:29:00,63.86,63.91,63.84,63.91,52022
2016/12/22,10:30:00,63.91,63.94,63.89,63.93,76417
2016/12/22,10:31:00,63.93,63.93,63.90,63.90,44040
2016/12/22,10:32:00,63.90,63.92,63.89,63.91,64402
2016/12/22,10:33:00,63.91,63.93,63.90,63.90,56795
2016/12/22,10:34:00,63.90,63.94,63.90,63.92,42377
2016/12/22,10:35:00,63.93,63.94,63.92,63.93,43847
2016/12/22,10:36:00,63.93,63.94,63.91,63.92,38856
2016/12/22,10:37:00,63.92,63.93,63.89,63.90,70679
2016/12/22,10:38:00,63.90,63.92,63.87,63.87,64194
2016/12/22,10:39:00,63.88,63.92,63.87,63.92,50019
2016/12/22,10:40:00,63.92,63.94,63.91,63.93,83706
2016/12/22,10:41:00,63.92,63.93,63.92,63.92,22550
2016/12/22,10:42:00,63.93,63.93,63.90,63.91,33713
2016/12/22,10:43:00,63.91,63.91,63.89,63.91,23019
2016/12/22,10:44:00,63.91,63.91,63.87,63.87,53465
2016/12/22,10:45:00,63.87,63.87,63.83,63.84,51178
2016/12/22,10:46:00,63.84,63.85,63.83,63.84,51861
2016/12/22,10:47:00,63.84,63.84,63.81,63.81,30608
2016/12/22,10:48:00,63.81,63.81,63.77,63.77,75656
2016/12/22,10:49:00,63.77,63.81,63.76,63.81,28099
2016/12/22,10:50:00,63.81,63.81,63.80,63.80,23248
2016/12/22,10:51:00,63.80,63.81,63.79,63.80,32244
2016/12/22,10:52:00,63.79,63.80,63.78,63.80,26384
2016/12/22,10:53:00,63.80,63.80,63.77,63.78,44088
2016/12/22,10:54:00,63.78,63.80,63.77,63.79,25425
2016/12/22,10:55:00,63.80,63.81,63.79,63.80,34608
2016/12/22,10:56:00,63.80,63.80,63.76,63.78,37631
2016/12/22,10:57:00,63.78,63.80,63.78,63.79,23562
2016/12/22,10:58:00,63.78,63.80,63.76,63.80,30056
2016/12/22,10:59:00,63.80,63.80,63.78,63.79,25363
2016/12/22,11:00:00,63.79,63.79,63.78,63.78,28743
2016/12/22,11:01:00,63.78,63.81,63.78,63.80,65335
2016/12/22,11:02:00,63.80,63.81,63.79,63.79,41688
2016/12/22,11:03:00,63.79,63.80,63.78,63.78,21768
2016/12/22,11:04:00,63.79,63.79,63.78,63.78,44784
2016/12/22,11:05:00,63.78,63.79,63.77,63.77,29894
2016/12/22,11:06:00,63.77,63.77,63.75,63.77,33517
2016/12/22,11:07:00,63.77,63.77,63.75,63.76,15240
2016/12/22,11:08:00,63.76,63.76,63.74,63.74,27780
2016/12/22,11:09:00,63.74,63.77,63.73,63.77,76231
2016/12/22,11:10:00,63.77,63.78,63.75,63.75,25604
2016/12/22,11:11:00,63.76,63.77,63.74,63.74,28012
2016/12/22,11:12:00,63.74,63.77,63.74,63.77,34985
2016/12/22,11:13:00,63.77,63.79,63.76,63.79,31053
2016/12/22,11:14:00,63.79,63.80,63.78,63.80,19231
2016/12/22,11:15:00,63.79,63.80,63.77,63.78,30756
2016/12/22,11:16:00,63.78,63.79,63.77,63.77,53468
2016/12/22,11:17:00,63.78,63.78,63.74,63.74,28905
2016/12/22,11:18:00,63.75,63.75,63.74,63.75,36915
2016/12/22,11:19:00,63.75,63.75,63.72,63.72,31085
2016/12/22,11:20:00,63.73,63.74,63.72,63.74,45461
2016/12/22,11:21:00,63.74,63.76,63.73,63.76,48316
2016/12/22,11:22:00,63.76,63.76,63.73,63.74,59138
2016/12/22,11:23:00,63.73,63.74,63.73,63.74,30898
2016/12/22,11:24:00,63.75,63.75,63.74,63.75,13621
2016/12/22,11:25:00,63.75,63.76,63.73,63.74,35187
2016/12/22,11:26:00,63.74,63.74,63.72,63.73,108679
2016/12/22,11:27:00,63.73,63.73,63.70,63.72,65365
2016/12/22,11:28:00,63.72,63.73,63.71,63.71,23394
2016/12/22,11:29:00,63.71,63.72,63.67,63.68,112895
2016/12/22,11:30:00,63.67,63.68,63.64,63.65,33195
2016/12/22,11:31:00,63.65,63.68,63.63,63.63,133590
2016/12/22,11:32:00,63.63,63.67,63.62,63.67,42370
2016/12/22,11:33:00,63.67,63.68,63.62,63.62,43570
2016/12/22,11:34:00,63.61,63.65,63.58,63.58,66256
2016/12/22,11:35:00,63.59,63.64,63.59,63.63,32966
2016/12/22,11:36:00,63.63,63.64,63.62,63.62,24560
2016/12/22,11:37:00,63.62,63.63,63.61,63.61,21001
2016/12/22,11:38:00,63.62,63.62,63.60,63.60,33223
2016/12/22,11:39:00,63.60,63.61,63.59,63.60,22525
2016/12/22,11:40:00,63.60,63.60,63.59,63.60,29392
2016/12/22,11:41:00,63.60,63.60,63.58,63.58,29417
2016/12/22,11:42:00,63.58,63.59,63.54,63.56,57293
2016/12/22,11:43:00,63.55,63.56,63.54,63.54,122831
2016/12/22,11:44:00,63.54,63.54,63.52,63.54,33948
2016/12/22,11:45:00,63.54,63.55,63.51,63.52,44902
2016/12/22,11:46:00,63.52,63.53,63.48,63.48,79003
2016/12/22,11:47:00,63.48,63.49,63.47,63.47,38813
2016/12/22,11:48:00,63.48,63.48,63.42,63.44,86189
2016/12/22,11:49:00,63.44,63.47,63.43,63.46,97213
2016/12/22,11:50:00,63.46,63.48,63.44,63.45,42400
2016/12/22,11:51:00,63.45,63.47,63.41,63.42,172077
2016/12/22,11:52:00,63.42,63.45,63.42,63.43,25684
2016/12/22,11:53:00,63.44,63.49,63.44,63.49,34479
2016/12/22,11:54:00,63.49,63.50,63.47,63.50,22563
2016/12/22,11:55:00,63.50,63.51,63.49,63.50,45503
2016/12/22,11:56:00,63.51,63.51,63.48,63.49,16333
2016/12/22,11:57:00,63.49,63.49,63.46,63.47,20289
2016/12/22,11:58:00,63.47,63.54,63.47,63.53,37949
2016/12/22,11:59:00,63.53,63.54,63.52,63.52,44729
2016/12/22,12:00:00,63.52,63.54,63.48,63.49,138041
2016/12/22,12:01:00,63.49,63.51,63.47,63.51,23656
2016/12/22,12:02:00,63.52,63.52,63.48,63.51,29727
2016/12/22,12:03:00,63.50,63.55,63.50,63.54,30933
2016/12/22,12:04:00,63.54,63.56,63.52,63.54,52650
2016/12/22,12:05:00,63.54,63.55,63.52,63.53,46709
2016/12/22,12:06:00,63.52,63.54,63.52,63.54,15773
2016/12/22,12:07:00,63.54,63.55,63.53,63.53,10305
2016/12/22,12:08:00,63.53,63.54,63.52,63.54,27109
2016/12/22,12:09:00,63.54,63.54,63.52,63.52,19878
2016/12/22,12:10:00,63.52,63.53,63.50,63.50,22146
2016/12/22,12:11:00,63.50,63.51,63.50,63.51,24166
2016/12/22,12:12:00,63.51,63.53,63.51,63.53,11082
2016/12/22,12:13:00,63.53,63.53,63.52,63.53,6864
2016/12/22,12:14:00,63.53,63.55,63.52,63.55,26387
2016/12/22,12:15:00,63.55,63.55,63.53,63.54,50884
2016/12/22,12:16:00,63.54,63.55,63.53,63.53,18037
2016/12/22,12:17:00,63.53,63.53,63.51,63.52,18346
2016/12/22,12:18:00,63.52,63.53,63.51,63.53,17210
2016/12/22,12:19:00,63.53,63.55,63.52,63.54,30186
2016/12/22,12:20:00,63.54,63.55,63.52,63.53,19969
2016/12/22,12:21:00,63.53,63.54,63.51,63.52,23772
2016/12/22,12:22:00,63.52,63.53,63.51,63.53,13251
2016/12/22,12:23:00,63.53,63.53,63.51,63.53,26839
2016/12/22,12:24:00,63.52,63.53,63.52,63.52,16839
2016/12/22,12:25:00,63.52,63.55,63.52,63.55,30969
2016/12/22,12:26:00,63.55,63.55,63.54,63.55,28793
2016/12/22,12:27:00,63.54,63.55,63.54,63.54,20501
2016/12/22,12:28:00,63.54,63.57,63.54,63.57,22295
2016/12/22,12:29:00,63.57,63.60,63.56,63.57,127423
2016/12/22,12:30:00,63.57,63.58,63.56,63.57,20558
2016/12/22,12:31:00,63.57,63.60,63.57,63.60,27612
2016/12/22,12:32:00,63.60,63.61,63.59,63.59,19703
2016/12/22,12:33:00,63.59,63.60,63.57,63.57,65105
2016/12/22,12:34:00,63.58,63.59,63.56,63.56,20262
2016/12/22,12:35:00,63.56,63.58,63.54,63.54,27223
2016/12/22,12:36:00,63.53,63.54,63.52,63.53,18635
2016/12/22,12:37:00,63.53,63.55,63.53,63.54,28444
2016/12/22,12:38:00,63.54,63.55,63.54,63.55,12795
2016/12/22,12:39:00,63.55,63.57,63.54,63.57,17142
2016/12/22,12:40:00,63.57,63.59,63.55,63.57,44496
2016/12/22,12:41:00,63.57,63.58,63.53,63.53,41372
2016/12/22,12:42:00,63.54,63.55,63.52,63.53,37860
2016/12/22,12:43:00,63.52,63.54,63.50,63.50,27552
2016/12/22,12:44:00,63.50,63.51,63.48,63.50,23390
2016/12/22,12:45:00,63.50,63.52,63.49,63.51,12926
2016/12/22,12:46:00,63.50,63.52,63.50,63.52,41778
2016/12/22,12:47:00,63.52,63.54,63.51,63.54,12525
2016/12/22,12:48:00,63.54,63.56,63.53,63.55,62626
2016/12/22,12:49:00,63.54,63.54,63.51,63.52,27038
2016/12/22,12:50:00,63.52,63.53,63.52,63.52,9762
2016/12/22,12:51:00,63.53,63.54,63.51,63.53,24685
2016/12/22,12:52:00,63.53,63.54,63.52,63.53,63651
2016/12/22,12:53:00,63.52,63.55,63.51,63.53,29768
2016/12/22,12:54:00,63.53,63.54,63.52,63.54,40847
2016/12/22,12:55:00,63.54,63.55,63.52,63.53,15699
2016/12/22,12:56:00,63.52,63.53,63.51,63.52,17954
2016/12/22,12:57:00,63.52,63.52,63.50,63.51,44822
2016/12/22,12:58:00,63.50,63.51,63.49,63.50,20399
2016/12/22,12:59:00,63.50,63.51,63.49,63.51,42251
2016/12/22,13:00:00,63.51,63.52,63.51,63.52,32699
2016/12/22,13:01:00,63.51,63.52,63.49,63.51,30952
2016/12/22,13:02:00,63.51,63.52,63.49,63.50,36952
2016/12/22,13:03:00,63.50,63.51,63.49,63.50,8445
2016/12/22,13:04:00,63.51,63.52,63.50,63.51,12434
2016/12/22,13:05:00,63.51,63.52,63.50,63.52,19068
2016/12/22,13:06:00,63.52,63.52,63.51,63.52,8467
2016/12/22,13:07:00,63.52,63.53,63.50,63.53,23130
2016/12/22,13:08:00,63.53,63.53,63.52,63.53,12130
2016/12/22,13:09:00,63.53,63.53,63.52,63.52,20833
2016/12/22,13:10:00,63.53,63.57,63.53,63.56,27833
2016/12/22,13:11:00,63.56,63.57,63.56,63.57,9090
2016/12/22,13:12:00,63.57,63.62,63.56,63.62,100990
2016/12/22,13:13:00,63.62,63.64,63.61,63.64,77515
2016/12/22,13:14:00,63.64,63.65,63.63,63.65,20404
2016/12/22,13:15:00,63.65,63.65,63.64,63.65,57984
2016/12/22,13:16:00,63.65,63.67,63.64,63.65,32056
2016/12/22,13:17:00,63.65,63.65,63.63,63.64,16234
2016/12/22,13:18:00,63.63,63.64,63.62,63.64,28903
2016/12/22,13:19:00,63.64,63.66,63.64,63.66,16016
2016/12/22,13:20:00,63.66,63.67,63.64,63.65,25521
2016/12/22,13:21:00,63.66,63.67,63.65,63.66,55307
2016/12/22,13:22:00,63.66,63.66,63.65,63.66,13542
2016/12/22,13:23:00,63.66,63.66,63.64,63.64,21796
2016/12/22,13:24:00,63.64,63.65,63.64,63.65,4581
2016/12/22,13:25:00,63.65,63.65,63.64,63.65,7036
2016/12/22,13:26:00,63.64,63.65,63.63,63.64,18488
2016/12/22,13:27:00,63.64,63.64,63.63,63.64,8377
2016/12/22,13:28:00,63.64,63.64,63.62,63.63,22912
2016/12/22,13:29:00,63.63,63.64,63.62,63.63,12505
2016/12/22,13:30:00,63.62,63.63,63.59,63.59,35137
2016/12/22,13:31:00,63.59,63.61,63.59,63.59,131545
2016/12/22,13:32:00,63.60,63.60,63.59,63.60,24036
2016/12/22,13:33:00,63.60,63.61,63.59,63.61,30275
2016/12/22,13:34:00,63.61,63.61,63.59,63.61,13925
2016/12/22,13:35:00,63.61,63.61,63.59,63.59,9193
2016/12/22,13:36:00,63.60,63.61,63.58,63.61,30474
2016/12/22,13:37:00,63.61,63.61,63.60,63.60,9283
2016/12/22,13:38:00,63.60,63.61,63.58,63.60,29476
2016/12/22,13:39:00,63.61,63.61,63.59,63.59,17129
2016/12/22,13:40:00,63.60,63.60,63.59,63.60,11945
2016/12/22,13:41:00,63.60,63.60,63.59,63.60,7566
2016/12/22,13:42:00,63.60,63.61,63.59,63.60,30539
2016/12/22,13:43:00,63.60,63.61,63.60,63.61,31902
2016/12/22,13:44:00,63.61,63.62,63.60,63.62,30335
2016/12/22,13:45:00,63.62,63.62,63.61,63.62,18860
2016/12/22,13:46:00,63.62,63.63,63.61,63.62,58383
2016/12/22,13:47:00,63.62,63.62,63.61,63.62,27814
2016/12/22,13:48:00,63.62,63.66,63.61,63.66,210906
2016/12/22,13:49:00,63.66,63.68,63.65,63.67,36330
2016/12/22,13:50:00,63.67,63.72,63.67,63.70,69608
2016/12/22,13:51:00,63.71,63.71,63.70,63.71,15415
2016/12/22,13:52:00,63.71,63.71,63.70,63.70,6521
2016/12/22,13:53:00,63.70,63.70,63.68,63.69,61737
2016/12/22,13:54:00,63.69,63.69,63.67,63.69,27064
2016/12/22,13:55:00,63.69,63.69,63.68,63.69,71534
2016/12/22,13:56:00,63.69,63.69,63.68,63.69,8934
2016/12/22,13:57:00,63.69,63.69,63.68,63.68,12932
2016/12/22,13:58:00,63.68,63.69,63.68,63.68,9303
2016/12/22,13:59:00,63.69,63.69,63.68,63.69,28504
2016/12/22,14:00:00,63.69,63.69,63.67,63.67,50700
2016/12/22,14:01:00,63.66,63.68,63.66,63.67,35544
2016/12/22,14:02:00,63.68,63.70,63.67,63.70,87694
2016/12/22,14:03:00,63.70,63.71,63.70,63.71,18368
2016/12/22,14:04:00,63.71,63.74,63.70,63.74,19557
2016/12/22,14:05:00,63.74,63.74,63.73,63.73,12482
2016/12/22,14:06:00,63.73,63.75,63.73,63.75,30581
2016/12/22,14:07:00,63.76,63.76,63.75,63.76,12662
2016/12/22,14:08:00,63.76,63.76,63.73,63.74,38826
2016/12/22,14:09:00,63.74,63.74,63.73,63.74,13123
2016/12/22,14:10:00,63.73,63.74,63.68,63.69,102988
2016/12/22,14:11:00,63.70,63.70,63.69,63.69,21768
2016/12/22,14:12:00,63.70,63.71,63.69,63.69,21002
2016/12/22,14:13:00,63.70,63.71,63.68,63.68,44033
2016/12/22,14:14:00,63.68,63.69,63.68,63.68,15670
2016/12/22,14:15:00,63.68,63.69,63.63,63.64,51658
2016/12/22,14:16:00,63.64,63.64,63.62,63.64,28513
2016/12/22,14:17:00,63.63,63.64,63.63,63.63,25199
2016/12/22,14:18:00,63.63,63.64,63.62,63.63,22656
2016/12/22,14:19:00,63.63,63.64,63.62,63.63,29428
2016/12/22,14:20:00,63.64,63.64,63.63,63.63,9311
2016/12/22,14:21:00,63.63,63.64,63.62,63.63,41945
2016/12/22,14:22:00,63.63,63.64,63.63,63.63,14353
2016/12/22,14:23:00,63.63,63.64,63.62,63.63,11569
2016/12/22,14:24:00,63.63,63.64,63.62,63.64,33442
2016/12/22,14:25:00,63.64,63.64,63.63,63.64,8092
2016/12/22,14:26:00,63.64,63.64,63.63,63.63,21962
2016/12/22,14:27:00,63.64,63.64,63.62,63.63,29523
2016/12/22,14:28:00,63.63,63.64,63.62,63.64,20613
2016/12/22,14:29:00,63.64,63.64,63.62,63.62,17571
2016/12/22,14:30:00,63.62,63.63,63.62,63.63,27221
2016/12/22,14:31:00,63.62,63.63,63.61,63.61,46906
2016/12/22,14:32:00,63.62,63.64,63.62,63.63,28467
2016/12/22,14:33:00,63.63,63.64,63.61,63.63,27926
2016/12/22,14:34:00,63.63,63.63,63.62,63.63,9125
2016/12/22,14:35:00,63.63,63.63,63.62,63.63,6749
2016/12/22,14:36:00,63.63,63.63,63.62,63.63,15988
2016/12/22,14:37:00,63.63,63.63,63.61,63.62,39162
2016/12/22,14:38:00,63.63,63.63,63.61,63.62,12332
2016/12/22,14:39:00,63.61,63.63,63.61,63.62,19041
2016/12/22,14:40:00,63.62,63.63,63.60,63.60,17122
2016/12/22,14:41:00,63.60,63.62,63.60,63.62,15294
2016/12/22,14:42:00,63.62,63.62,63.61,63.61,16204
2016/12/22,14:43:00,63.61,63.62,63.61,63.61,15847
2016/12/22,14:44:00,63.61,63.63,63.61,63.62,36136
2016/12/22,14:45:00,63.62,63.62,63.58,63.59,86160
2016/12/22,14:46:00,63.59,63.60,63.58,63.60,31316
2016/12/22,14:47:00,63.60,63.60,63.58,63.59,81662
2016/12/22,14:48:00,63.58,63.59,63.57,63.58,11151
2016/12/22,14:49:00,63.57,63.58,63.56,63.58,56517
2016/12/22,14:50:00,63.58,63.60,63.58,63.58,21687
2016/12/22,14:51:00,63.59,63.60,63.57,63.58,22293
2016/12/22,14:52:00,63.58,63.58,63.57,63.57,17790
2016/12/22,14:53:00,63.57,63.58,63.57,63.58,15376
2016/12/22,14:54:00,63.57,63.58,63.56,63.57,29672
2016/12/22,14:55:00,63.57,63.59,63.56,63.59,34403
2016/12/22,14:56:00,63.59,63.60,63.58,63.60,13803
2016/12/22,14:57:00,63.60,63.60,63.59,63.60,11786
2016/12/22,14:58:00,63.59,63.60,63.58,63.60,19536
2016/12/22,14:59:00,63.60,63.60,63.59,63.59,15513
2016/12/22,15:00:00,63.59,63.59,63.58,63.59,11600
2016/12/22,15:01:00,63.59,63.59,63.58,63.59,10914
2016/12/22,15:02:00,63.58,63.59,63.56,63.56,24828
2016/12/22,15:03:00,63.56,63.57,63.56,63.56,11918
2016/12/22,15:04:00,63.56,63.57,63.53,63.55,64422
2016/12/22,15:05:00,63.55,63.56,63.54,63.56,41465
2016/12/22,15:06:00,63.56,63.56,63.52,63.52,74033
2016/12/22,15:07:00,63.52,63.52,63.50,63.50,29399
2016/12/22,15:08:00,63.50,63.51,63.48,63.50,36148
2016/12/22,15:09:00,63.50,63.51,63.50,63.50,15452
2016/12/22,15:10:00,63.51,63.51,63.48,63.48,48397
2016/12/22,15:11:00,63.48,63.49,63.47,63.48,46471
2016/12/22,15:12:00,63.49,63.50,63.47,63.48,63900
2016/12/22,15:13:00,63.48,63.48,63.42,63.42,54658
2016/12/22,15:14:00,63.41,63.45,63.41,63.44,68985
2016/12/22,15:15:00,63.45,63.47,63.45,63.47,18540
2016/12/22,15:16:00,63.46,63.47,63.44,63.47,60471
2016/12/22,15:17:00,63.47,63.47,63.44,63.46,42861
2016/12/22,15:18:00,63.46,63.47,63.45,63.46,26183
2016/12/22,15:19:00,63.45,63.46,63.45,63.46,13644
2016/12/22,15:20:00,63.46,63.48,63.45,63.46,36813
2016/12/22,15:21:00,63.46,63.46,63.42,63.43,37916
2016/12/22,15:22:00,63.43,63.47,63.43,63.46,65718
2016/12/22,15:23:00,63.45,63.45,63.43,63.43,16340
2016/12/22,15:24:00,63.43,63.44,63.42,63.43,19484
2016/12/22,15:25:00,63.43,63.45,63.42,63.45,46162
2016/12/22,15:26:00,63.45,63.46,63.45,63.46,14836
2016/12/22,15:27:00,63.46,63.47,63.45,63.47,68193
2016/12/22,15:28:00,63.47,63.47,63.46,63.47,25125
2016/12/22,15:29:00,63.47,63.48,63.45,63.46,46639
2016/12/22,15:30:00,63.46,63.47,63.45,63.45,28586
2016/12/22,15:31:00,63.46,63.47,63.43,63.47,80033
2016/12/22,15:32:00,63.46,63.47,63.45,63.45,57722
2016/12/22,15:33:00,63.45,63.46,63.43,63.43,37354
2016/12/22,15:34:00,63.44,63.45,63.42,63.44,43182
2016/12/22,15:35:00,63.44,63.45,63.43,63.44,41454
2016/12/22,15:36:00,63.43,63.46,63.43,63.45,53881
2016/12/22,15:37:00,63.45,63.48,63.44,63.47,82313
2016/12/22,15:38:00,63.47,63.48,63.45,63.46,30964
2016/12/22,15:39:00,63.46,63.46,63.45,63.46,14365
2016/12/22,15:40:00,63.46,63.49,63.46,63.48,53899
2016/12/22,15:41:00,63.48,63.52,63.48,63.52,90266
2016/12/22,15:42:00,63.52,63.52,63.51,63.51,17907
2016/12/22,15:43:00,63.51,63.52,63.49,63.50,30589
2016/12/22,15:44:00,63.50,63.50,63.48,63.49,36608
2016/12/22,15:45:00,63.49,63.49,63.46,63.46,53358
2016/12/22,15:46:00,63.46,63.51,63.46,63.50,51582
2016/12/22,15:47:00,63.50,63.50,63.46,63.49,120405
2016/12/22,15:48:00,63.49,63.50,63.48,63.48,40266
2016/12/22,15:49:00,63.48,63.50,63.46,63.47,40529
2016/12/22,15:50:00,63.46,63.48,63.46,63.48,59095
2016/12/22,15:51:00,63.48,63.51,63.48,63.50,85068
2016/12/22,15:52:00,63.50,63.50,63.47,63.47,47382
2016/12/22,15:53:00,63.48,63.53,63.47,63.50,105090
2016/12/22,15:54:00,63.51,63.51,63.48,63.50,48517
2016/12/22,15:55:00,63.50,63.50,63.48,63.48,48206
2016/12/22,15:56:00,63.48,63.51,63.48,63.49,104753
2016/12/22,15:57:00,63.49,63.50,63.47,63.47,68885
2016/12/22,15:58:00,63.47,63.50,63.46,63.47,137340
2016/12/22,15:59:00,63.48,63.48,63.42,63.43,299982
2016/12/22,16:00:00,63.43,63.55,63.43,63.55,302214
2016/12/23,09:31:00,63.45,63.54,63.41,63.46,78306
2016/12/23,09:32:00,63.46,63.46,63.27,63.28,87735
2016/12/23,09:33:00,63.28,63.36,63.28,63.33,50532
2016/12/23,09:34:00,63.33,63.33,63.25,63.26,27562
2016/12/23,09:35:00,63.27,63.31,63.22,63.30,127173
2016/12/23,09:36:00,63.30,63.32,63.27,63.28,37297
2016/12/23,09:37:00,63.28,63.31,63.25,63.26,49174
2016/12/23,09:38:00,63.26,63.26,63.16,63.19,132277
2016/12/23,09:39:00,63.19,63.22,63.16,63.18,29657
2016/12/23,09:40:00,63.18,63.22,63.14,63.19,59938
2016/12/23,09:41:00,63.19,63.19,63.12,63.14,63726
2016/12/23,09:42:00,63.14,63.19,63.13,63.18,51014
2016/12/23,09:43:00,63.18,63.18,63.14,63.15,59593
2016/12/23,09:44:00,63.14,63.16,63.11,63.12,29129
2016/12/23,09:45:00,63.11,63.15,63.10,63.15,69712
2016/12/23,09:46:00,63.15,63.24,63.14,63.22,92452
2016/12/23,09:47:00,63.21,63.25,63.20,63.23,44408
2016/12/23,09:48:00,63.23,63.26,63.22,63.26,24315
2016/12/23,09:49:00,63.26,63.26,63.18,63.21,66858
2016/12/23,09:50:00,63.21,63.21,63.18,63.21,37426
2016/12/23,09:51:00,63.21,63.22,63.19,63.20,38846
2016/12/23,09:52:00,63.20,63.24,63.19,63.22,21367
2016/12/23,09:53:00,63.22,63.25,63.20,63.23,32241
2016/12/23,09:54:00,63.23,63.28,63.23,63.26,46524
2016/12/23,09:55:00,63.26,63.30,63.26,63.28,40379
2016/12/23,09:56:00,63.28,63.32,63.25,63.29,34283
2016/12/23,09:57:00,63.29,63.30,63.26,63.26,29412
2016/12/23,09:58:00,63.26,63.28,63.25,63.27,37618
2016/12/23,09:59:00,63.28,63.30,63.27,63.30,27150
2016/12/23,10:00:00,63.30,63.30,63.27,63.27,30827
2016/12/23,10:01:00,63.27,63.28,63.26,63.27,23344
2016/12/23,10:02:00,63.27,63.27,63.24,63.27,36822
2016/12/23,10:03:00,63.26,63.30,63.25,63.28,30099
2016/12/23,10:04:00,63.28,63.29,63.25,63.26,23198
2016/12/23,10:05:00,63.26,63.29,63.25,63.26,32764
2016/12/23,10:06:00,63.26,63.28,63.25,63.28,28612
2016/12/23,10:07:00,63.28,63.30,63.24,63.24,65651
2016/12/23,10:08:00,63.24,63.24,63.20,63.21,19890
2016/12/23,10:09:00,63.21,63.23,63.21,63.21,21251
2016/12/23,10:10:00,63.21,63.22,63.20,63.20,19982
2016/12/23,10:11:00,63.19,63.20,63.18,63.20,24840
2016/12/23,10:12:00,63.20,63.20,63.17,63.17,16021
2016/12/23,10:13:00,63.17,63.17,63.15,63.15,91915
2016/12/23,10:14:00,63.15,63.17,63.14,63.15,37524
2016/12/23,10:15:00,63.15,63.15,63.10,63.10,35346
2016/12/23,10:16:00,63.10,63.14,63.10,63.13,50302
2016/12/23,10:17:00,63.13,63.13,63.12,63.13,24561
2016/12/23,10:18:00,63.13,63.15,63.13,63.14,29980
2016/12/23,10:19:00,63.14,63.17,63.13,63.14,29718
2016/12/23,10:20:00,63.13,63.15,63.13,63.14,18221
2016/12/23,10:21:00,63.14,63.15,63.12,63.13,28804
2016/12/23,10:22:00,63.13,63.13,63.12,63.12,7217
2016/12/23,10:23:00,63.12,63.13,63.11,63.12,22457
2016/12/23,10:24:00,63.12,63.13,63.11,63.12,13189
2016/12/23,10:25:00,63.12,63.12,63.10,63.10,14931
2016/12/23,10:26:00,63.10,63.11,63.07,63.08,64011
2016/12/23,10:27:00,63.08,63.09,63.08,63.08,10908
2016/12/23,10:28:00,63.08,63.11,63.08,63.10,39782
2016/12/23,10:29:00,63.10,63.10,63.08,63.09,35166
2016/12/23,10:30:00,63.09,63.10,63.07,63.07,14025
2016/12/23,10:31:00,63.07,63.09,63.07,63.09,22628
2016/12/23,10:32:00,63.08,63.10,63.08,63.10,21802
2016/12/23,10:33:00,63.10,63.11,63.10,63.10,11981
2016/12/23,10:34:00,63.10,63.11,63.06,63.07,22725
2016/12/23,10:35:00,63.07,63.09,63.06,63.09,41024
2016/12/23,10:36:00,63.09,63.10,63.08,63.08,26589
2016/12/23,10:37:00,63.08,63.10,63.08,63.10,20685
2016/12/23,10:38:00,63.10,63.12,63.09,63.09,28257
2016/12/23,10:39:00,63.09,63.09,63.08,63.08,9844
2016/12/23,10:40:00,63.08,63.09,63.07,63.08,17261
2016/12/23,10:41:00,63.08,63.09,63.08,63.08,7224
2016/12/23,10:42:00,63.08,63.09,63.07,63.07,7271
2016/12/23,10:43:00,63.07,63.08,63.06,63.06,10994
2016/12/23,10:44:00,63.06,63.06,63.05,63.06,26720
2016/12/23,10:45:00,63.06,63.06,63.05,63.06,12415
2016/12/23,10:46:00,63.06,63.08,63.06,63.07,33992
2016/12/23,10:47:00,63.07,63.08,63.07,63.07,9919
2016/12/23,10:48:00,63.07,63.08,63.07,63.07,14218
2016/12/23,10:49:00,63.08,63.08,63.07,63.07,5539
2016/12/23,10:50:00,63.07,63.08,63.03,63.05,51894
2016/12/23,10:51:00,63.04,63.04,63.02,63.03,74853
2016/12/23,10:52:00,63.03,63.03,63.00,63.01,35445
2016/12/23,10:53:00,63.01,63.01,62.96,62.97,141154
2016/12/23,10:54:00,62.97,62.97,62.94,62.94,79375
2016/12/23,10:55:00,62.94,62.95,62.93,62.94,29872
2016/12/23,10:56:00,62.94,62.95,62.93,62.94,23599
2016/12/23,10:57:00,62.95,62.95,62.94,62.95,11615
2016/12/23,10:58:00,62.95,62.97,62.94,62.97,37217
2016/12/23,10:59:00,62.97,62.98,62.96,62.98,21693
2016/12/23,11:00:00,62.98,62.98,62.96,62.96,29743
2016/12/23,11:01:00,62.97,62.97,62.94,62.94,58403
2016/12/23,11:02:00,62.94,62.97,62.94,62.95,30135
2016/12/23,11:03:00,62.96,62.99,62.95,62.98,74739
2016/12/23,11:04:00,62.98,63.00,62.98,63.00,22410
2016/12/23,11:05:00,63.00,63.01,62.99,63.00,50889
2016/12/23,11:06:00,63.00,63.02,62.98,62.98,36001
2016/12/23,11:07:00,62.98,63.00,62.98,63.00,18658
2016/12/23,11:08:00,63.00,63.00,62.98,62.99,33532
2016/12/23,11:09:00,62.99,63.01,62.99,63.00,52640
2016/12/23,11:10:00,62.99,63.01,62.98,63.00,46923
2016/12/23,11:11:00,63.00,63.01,62.99,63.01,47132
2016/12/23,11:12:00,63.01,63.02,63.00,63.01,34131
2016/12/23,11:13:00,63.00,63.00,62.97,62.97,18454
2016/12/23,11:14:00,62.97,62.98,62.97,62.97,14073
2016/12/23,11:15:00,62.98,62.98,62.93,62.94,33095
2016/12/23,11:16:00,62.94,62.95,62.93,62.95,20204
2016/12/23,11:17:00,62.95,62.95,62.93,62.94,13192
2016/12/23,11:18:00,62.94,62.95,62.92,62.92,29200
2016/12/23,11:19:00,62.92,62.93,62.90,62.91,16088
2016/12/23,11:20:00,62.90,62.91,62.87,62.87,25967
2016/12/23,11:21:00,62.88,62.89,62.85,62.89,46091
2016/12/23,11:22:00,62.89,62.89,62.87,62.87,68178
2016/12/23,11:23:00,62.87,62.88,62.85,62.86,29192
2016/12/23,11:24:00,62.85,62.87,62.85,62.86,30401
2016/12/23,11:25:00,62.86,62.87,62.86,62.87,12418
2016/12/23,11:26:00,62.87,62.88,62.85,62.88,41149
2016/12/23,11:27:00,62.88,62.88,62.86,62.87,17764
2016/12/23,11:28:00,62.87,62.88,62.86,62.87,45776
2016/12/23,11:29:00,62.87,62.87,62.86,62.86,12086
2016/12/23,11:30:00,62.86,62.87,62.84,62.85,45276
2016/12/23,11:31:00,62.85,62.86,62.84,62.84,25730
2016/12/23,11:32:00,62.84,62.85,62.84,62.84,11130
2016/12/23,11:33:00,62.85,62.85,62.83,62.84,12841
2016/12/23,11:34:00,62.84,62.84,62.80,62.82,35049
2016/12/23,11:35:00,62.82,62.86,62.81,62.86,46552
2016/12/23,11:36:00,62.86,62.88,62.86,62.86,28111
2016/12/23,11:37:00,62.86,62.89,62.86,62.89,12626
2016/12/23,11:38:00,62.89,62.89,62.88,62.89,9593
2016/12/23,11:39:00,62.89,62.89,62.85,62.85,40781
2016/12/23,11:40:00,62.86,62.86,62.85,62.86,9802
2016/12/23,11:41:00,62.85,62.86,62.83,62.84,18578
2016/12/23,11:42:00,62.84,62.86,62.83,62.85,33485
2016/12/23,11:43:00,62.85,62.86,62.84,62.86,26440
2016/12/23,11:44:00,62.86,62.86,62.84,62.85,8558
2016/12/23,11:45:00,62.85,62.86,62.81,62.82,35089
2016/12/23,11:46:00,62.82,62.83,62.81,62.82,14458
2016/12/23,11:47:00,62.83,62.83,62.81,62.83,22106
2016/12/23,11:48:00,62.83,62.84,62.82,62.84,16097
2016/12/23,11:49:00,62.84,62.85,62.83,62.85,15318
2016/12/23,11:50:00,62.85,62.87,62.84,62.87,20744
2016/12/23,11:51:00,62.87,62.88,62.86,62.88,15697
2016/12/23,11:52:00,62.88,62.89,62.86,62.86,31364
2016/12/23,11:53:00,62.87,62.88,62.87,62.87,18910
2016/12/23,11:54:00,62.87,62.88,62.84,62.85,24638
2016/12/23,11:55:00,62.85,62.85,62.84,62.85,13610
2016/12/23,11:56:00,62.85,62.86,62.84,62.86,23637
2016/12/23,11:57:00,62.86,62.87,62.85,62.86,22237
2016/12/23,11:58:00,62.86,62.87,62.85,62.87,15196
2016/12/23,11:59:00,62.87,62.87,62.86,62.86,13092
2016/12/23,12:00:00,62.86,62.88,62.86,62.87,22275
2016/12/23,12:01:00,62.87,62.90,62.87,62.90,24920
2016/12/23,12:02:00,62.90,62.93,62.90,62.93,38057
2016/12/23,12:03:00,62.92,62.94,62.92,62.92,24648
2016/12/23,12:04:00,62.92,62.94,62.92,62.94,11492
2016/12/23,12:05:00,62.93,62.94,62.92,62.93,20402
2016/12/23,12:06:00,62.93,62.94,62.93,62.94,11238
2016/12/23,12:07:00,62.94,62.96,62.93,62.94,29488
2016/12/23,12:08:00,62.93,62.95,62.93,62.94,10048
2016/12/23,12:09:00,62.94,62.94,62.93,62.94,7928
2016/12/23,12:10:00,62.94,62.94,62.92,62.92,17889
2016/12/23,12:11:00,62.92,62.93,62.90,62.92,38584
2016/12/23,12:12:00,62.92,62.96,62.92,62.94,29441
2016/12/23,12:13:00,62.94,62.97,62.94,62.96,16300
2016/12/23,12:14:00,62.96,62.96,62.95,62.96,6084
2016/12/23,12:15:00,62.96,62.97,62.95,62.96,6312
2016/12/23,12:16:00,62.97,62.97,62.95,62.95,18318
2016/12/23,12:17:00,62.96,62.96,62.94,62.95,15072
2016/12/23,12:18:00,62.94,62.96,62.94,62.95,21135
2016/12/23,12:19:00,62.95,62.96,62.94,62.94,13197
2016/12/23,12:20:00,62.94,62.95,62.94,62.95,5190
2016/12/23,12:21:00,62.95,62.96,62.94,62.95,15687
2016/12/23,12:22:00,62.96,62.96,62.94,62.96,14026
2016/12/23,12:23:00,62.96,62.96,62.95,62.96,4988
2016/12/23,12:24:00,62.96,62.99,62.96,62.98,23549
2016/12/23,12:25:00,62.98,62.98,62.97,62.97,6452
2016/12/23,12:26:00,62.97,62.98,62.96,62.96,8456
2016/12/23,12:27:00,62.96,62.98,62.95,62.97,21982
2016/12/23,12:28:00,62.97,62.99,62.95,62.97,24039
2016/12/23,12:29:00,62.97,62.99,62.97,62.98,27103
2016/12/23,12:30:00,62.98,63.01,62.98,63.00,37715
2016/12/23,12:31:00,62.99,63.00,62.99,62.99,19536
2016/12/23,12:32:00,63.00,63.00,62.97,62.97,24219
2016/12/23,12:33:00,62.98,62.98,62.96,62.97,23486
2016/12/23,12:34:00,62.97,62.98,62.97,62.98,15723
2016/12/23,12:35:00,62.98,63.00,62.98,63.00,23514
2016/12/23,12:36:00,63.00,63.01,62.97,62.97,70582
2016/12/23,12:37:00,62.97,62.97,62.95,62.95,16851
2016/12/23,12:38:00,62.96,62.97,62.95,62.96,10594
2016/12/23,12:39:00,62.96,62.97,62.96,62.96,5007
2016/12/23,12:40:00,62.96,62.96,62.95,62.95,8661
2016/12/23,12:41:00,62.96,62.96,62.94,62.95,27080
2016/12/23,12:42:00,62.95,62.96,62.94,62.96,17142
2016/12/23,12:43:00,62.96,62.97,62.95,62.96,10953
2016/12/23,12:44:00,62.97,62.97,62.96,62.97,5149
2016/12/23,12:45:00,62.97,62.98,62.96,62.97,23475
2016/12/23,12:46:00,62.97,62.98,62.97,62.98,7669
2016/12/23,12:47:00,62.97,62.98,62.97,62.98,5563
2016/12/23,12:48:00,62.98,62.98,62.96,62.97,15447
2016/12/23,12:49:00,62.97,62.97,62.93,62.94,35647
2016/12/23,12:50:00,62.94,62.94,62.91,62.91,24204
2016/12/23,12:51:00,62.91,62.92,62.91,62.92,11240
2016/12/23,12:52:00,62.92,62.94,62.91,62.94,17542
2016/12/23,12:53:00,62.94,62.94,62.93,62.94,4380
2016/12/23,12:54:00,62.94,62.94,62.93,62.93,7472
2016/12/23,12:55:00,62.93,62.94,62.93,62.94,12022
2016/12/23,12:56:00,62.94,62.94,62.92,62.93,7832
2016/12/23,12:57:00,62.93,62.93,62.91,62.91,15661
2016/12/23,12:58:00,62.92,62.93,62.91,62.92,31307
2016/12/23,12:59:00,62.91,62.93,62.91,62.93,14312
2016/12/23,13:00:00,62.93,62.93,62.92,62.93,4553
2016/12/23,13:01:00,62.93,62.97,62.92,62.96,36373
2016/12/23,13:02:00,62.96,62.98,62.96,62.98,15358
2016/12/23,13:03:00,62.98,62.99,62.97,62.97,11840
2016/12/23,13:04:00,62.97,62.97,62.95,62.96,10225
2016/12/23,13:05:00,62.96,62.98,62.95,62.98,25737
2016/12/23,13:06:00,62.98,63.01,62.97,63.00,48823
2016/12/23,13:07:00,62.99,63.00,62.98,63.00,13843
2016/12/23,13:08:00,63.00,63.00,62.99,63.00,12396
2016/12/23,13:09:00,63.00,63.00,62.99,62.99,20849
2016/12/23,13:10:00,62.99,63.00,62.99,63.00,6511
2016/12/23,13:11:00,63.00,63.01,62.99,63.00,58877
2016/12/23,13:12:00,63.00,63.00,62.98,62.99,17873
2016/12/23,13:13:00,62.99,62.99,62.97,62.97,10474
2016/12/23,13:14:00,62.97,62.97,62.96,62.96,11615
2016/12/23,13:15:00,62.96,62.96,62.95,62.96,1581
2016/12/23,13:16:00,62.96,62.97,62.95,62.97,29871
2016/12/23,13:17:00,62.97,62.98,62.97,62.98,9451
2016/12/23,13:18:00,62.98,63.01,62.97,63.01,32287
2016/12/23,13:19:00,63.00,63.02,63.00,63.01,18053
2016/12/23,13:20:00,63.01,63.02,63.01,63.02,10580
2016/12/23,13:21:00,63.02,63.02,63.00,63.00,7197
2016/12/23,13:22:00,62.99,63.01,62.99,63.01,15323
2016/12/23,13:23:00,63.01,63.01,62.99,62.99,10747
2016/12/23,13:24:00,62.99,63.00,62.99,63.00,24036
2016/12/23,13:25:00,62.99,63.01,62.99,62.99,28288
2016/12/23,13:26:00,63.00,63.01,62.99,62.99,8866
2016/12/23,13:27:00,62.99,63.00,62.98,62.98,6962
2016/12/23,13:28:00,62.98,63.00,62.98,63.00,13365
2016/12/23,13:29:00,63.00,63.01,63.00,63.00,19616
2016/12/23,13:30:00,63.00,63.00,62.99,63.00,3604
2016/12/23,13:31:00,63.00,63.01,62.99,62.99,20344
2016/12/23,13:32:00,62.99,63.01,62.99,63.00,13547
2016/12/23,13:33:00,63.00,63.01,62.98,62.98,13648
2016/12/23,13:34:00,62.98,62.99,62.98,62.99,9227
2016/12/23,13:35:00,62.98,62.99,62.96,62.97,14706
2016/12/23,13:36:00,62.96,62.97,62.96,62.97,4633
2016/12/23,13:37:00,62.97,62.98,62.96,62.98,32667
2016/12/23,13:38:00,62.98,62.98,62.97,62.98,4579
2016/12/23,13:39:00,62.98,62.98,62.97,62.98,5428
2016/12/23,13:40:00,62.98,63.01,62.98,63.01,27675
2016/12/23,13:41:00,63.01,63.01,63.00,63.01,11910
2016/12/23,13:42:00,63.01,63.02,63.00,63.01,31032
2016/12/23,13:43:00,63.01,63.03,63.00,63.02,29210
2016/12/23,13:44:00,63.02,63.02,63.00,63.01,2726
2016/12/23,13:45:00,63.01,63.01,63.00,63.00,19541
2016/12/23,13:46:00,63.00,63.00,62.99,62.99,5069
2016/12/23,13:47:00,62.99,63.00,62.99,63.00,8178
2016/12/23,13:48:00,63.00,63.00,62.99,63.00,9383
2016/12/23,13:49:00,63.00,63.00,62.99,62.99,3164
2016/12/23,13:50:00,62.99,63.00,62.99,63.00,3040
2016/12/23,13:51:00,63.00,63.00,62.98,62.98,8828
2016/12/23,13:52:00,62.99,62.99,62.98,62.99,4600
2016/12/23,13:53:00,62.99,63.01,62.98,63.01,16364
2016/12/23,13:54:00,63.00,63.01,63.00,63.00,8524
2016/12/23,13:55:00,63.01,63.01,62.99,62.99,17670
2016/12/23,13:56:00,63.00,63.00,62.98,62.99,23169
2016/12/23,13:57:00,62.98,62.99,62.98,62.98,5685
2016/12/23,13:58:00,62.98,63.00,62.98,63.00,25598
2016/12/23,13:59:00,63.00,63.00,62.97,62.97,38225
2016/12/23,14:00:00,62.97,62.97,62.93,62.94,78831
2016/12/23,14:01:00,62.94,62.96,62.93,62.95,33781
2016/12/23,14:02:00,62.96,62.96,62.94,62.95,23560
2016/12/23,14:03:00,62.95,62.95,62.92,62.92,25305
2016/12/23,14:04:00,62.92,62.95,62.92,62.95,22050
2016/12/23,14:05:00,62.94,62.95,62.93,62.94,15024
2016/12/23,14:06:00,62.94,62.94,62.93,62.94,3241
2016/12/23,14:07:00,62.94,62.94,62.93,62.93,9075
2016/12/23,14:08:00,62.94,62.94,62.93,62.94,9413
2016/12/23,14:09:00,62.93,62.94,62.93,62.94,6320
2016/12/23,14:10:00,62.94,62.96,62.93,62.96,33041
2016/12/23,14:11:00,62.96,62.96,62.95,62.96,7677
2016/12/23,14:12:00,62.95,62.96,62.95,62.95,6733
2016/12/23,14:13:00,62.96,62.96,62.93,62.93,31022
2016/12/23,14:14:00,62.93,62.94,62.93,62.93,10121
2016/12/23,14:15:00,62.93,62.94,62.93,62.94,20159
2016/12/23,14:16:00,62.93,62.96,62.93,62.96,34251
2016/12/23,14:17:00,62.96,62.96,62.94,62.95,28734
2016/12/23,14:18:00,62.95,62.96,62.95,62.96,11613
2016/12/23,14:19:00,62.95,62.96,62.95,62.96,5313
2016/12/23,14:20:00,62.96,62.96,62.95,62.95,9712
2016/12/23,14:21:00,62.95,62.96,62.95,62.96,6251
2016/12/23,14:22:00,62.96,62.96,62.95,62.96,3721
2016/12/23,14:23:00,62.96,62.97,62.96,62.97,14556
2016/12/23,14:24:00,62.97,62.97,62.96,62.97,5286
2016/12/23,14:25:00,62.97,62.98,62.97,62.98,12162
2016/12/23,14:26:00,62.98,62.98,62.94,62.94,20609
2016/12/23,14:27:00,62.94,62.95,62.94,62.95,12140
2016/12/23,14:28:00,62.94,62.95,62.94,62.95,16968
2016/12/23,14:29:00,62.95,62.95,62.94,62.95,27320
2016/12/23,14:30:00,62.96,62.96,62.95,62.96,16180
2016/12/23,14:31:00,62.96,62.96,62.94,62.95,22817
2016/12/23,14:32:00,62.95,62.97,62.95,62.95,30033
2016/12/23,14:33:00,62.95,62.96,62.95,62.95,3677
2016/12/23,14:34:00,62.96,62.96,62.95,62.96,7891
2016/12/23,14:35:00,62.96,62.97,62.95,62.97,18432
2016/12/23,14:36:00,62.97,62.97,62.96,62.96,13381
2016/12/23,14:37:00,62.97,62.97,62.95,62.96,31717
2016/12/23,14:38:00,62.96,62.97,62.95,62.96,9476
2016/12/23,14:39:00,62.96,62.96,62.95,62.96,8993
2016/12/23,14:40:00,62.96,62.98,62.96,62.98,6986
2016/12/23,14:41:00,62.98,63.00,62.98,63.00,18422
2016/12/23,14:42:00,63.00,63.00,62.98,62.98,23242
2016/12/23,14:43:00,62.98,62.99,62.97,62.99,20157
2016/12/23,14:44:00,62.99,62.99,62.98,62.99,8709
2016/12/23,14:45:00,62.98,63.00,62.98,63.00,11990
2016/12/23,14:46:00,63.00,63.01,62.99,63.00,27326
2016/12/23,14:47:00,63.00,63.01,63.00,63.00,9324
2016/12/23,14:48:00,63.00,63.04,62.99,63.03,21976
2016/12/23,14:49:00,63.03,63.03,63.02,63.03,27957
2016/12/23,14:50:00,63.03,63.03,63.02,63.02,3785
2016/12/23,14:51:00,63.02,63.03,63.02,63.03,10462
2016/12/23,14:52:00,63.03,63.03,63.01,63.03,32368
2016/12/23,14:53:00,63.03,63.04,63.01,63.02,14463
2016/12/23,14:54:00,63.02,63.02,63.00,63.02,17436
2016/12/23,14:55:00,63.02,63.02,63.01,63.01,2661
2016/12/23,14:56:00,63.01,63.03,63.01,63.03,15774
2016/12/23,14:57:00,63.03,63.03,63.02,63.03,14651
2016/12/23,14:58:00,63.03,63.04,63.02,63.04,21359
2016/12/23,14:59:00,63.04,63.04,63.02,63.02,11570
2016/12/23,15:00:00,63.02,63.04,63.02,63.04,16718
2016/12/23,15:01:00,63.04,63.06,63.03,63.05,36643
2016/12/23,15:02:00,63.05,63.06,63.04,63.05,16719
2016/12/23,15:03:00,63.05,63.07,63.05,63.05,20119
2016/12/23,15:04:00,63.06,63.07,63.05,63.07,19197
2016/12/23,15:05:00,63.07,63.09,63.07,63.08,50807
2016/12/23,15:06:00,63.08,63.10,63.08,63.10,30224
2016/12/23,15:07:00,63.10,63.10,63.09,63.09,28477
2016/12/23,15:08:00,63.09,63.10,63.08,63.08,7678
2016/12/23,15:09:00,63.08,63.09,63.08,63.08,3097
2016/12/23,15:10:00,63.09,63.10,63.08,63.10,39735
2016/12/23,15:11:00,63.10,63.11,63.10,63.10,29730
2016/12/23,15:12:00,63.10,63.12,63.10,63.11,22335
2016/12/23,15:13:00,63.11,63.12,63.10,63.12,23289
2016/12/23,15:14:00,63.12,63.12,63.10,63.10,20120
2016/12/23,15:15:00,63.11,63.13,63.11,63.12,56447
2016/12/23,15:16:00,63.12,63.14,63.12,63.14,30129
2016/12/23,15:17:00,63.14,63.15,63.13,63.14,17683
2016/12/23,15:18:00,63.15,63.15,63.14,63.14,11719
2016/12/23,15:19:00,63.14,63.15,63.14,63.15,11620
2016/12/23,15:20:00,63.15,63.16,63.14,63.16,21763
2016/12/23,15:21:00,63.16,63.17,63.16,63.16,31021
2016/12/23,15:22:00,63.17,63.17,63.15,63.16,16928
2016/12/23,15:23:00,63.16,63.16,63.15,63.15,5461
2016/12/23,15:24:00,63.15,63.16,63.15,63.15,5396
2016/12/23,15:25:00,63.16,63.16,63.15,63.15,15394
2016/12/23,15:26:00,63.16,63.16,63.15,63.15,23184
2016/12/23,15:27:00,63.15,63.16,63.14,63.15,23371
2016/12/23,15:28:00,63.14,63.14,63.13,63.13,15388
2016/12/23,15:29:00,63.13,63.14,63.13,63.13,14525
2016/12/23,15:30:00,63.13,63.13,63.12,63.13,11622
2016/12/23,15:31:00,63.13,63.14,63.12,63.13,19593
2016/12/23,15:32:00,63.13,63.13,63.12,63.13,13715
2016/12/23,15:33:00,63.12,63.14,63.12,63.14,16234
2016/12/23,15:34:00,63.14,63.15,63.13,63.14,33900
2016/12/23,15:35:00,63.15,63.15,63.14,63.15,8623
2016/12/23,15:36:00,63.15,63.15,63.14,63.15,22909
2016/12/23,15:37:00,63.15,63.15,63.14,63.15,16143
2016/12/23,15:38:00,63.15,63.15,63.14,63.15,13616
2016/12/23,15:39:00,63.15,63.15,63.14,63.15,10960
2016/12/23,15:40:00,63.14,63.15,63.12,63.13,47820
2016/12/23,15:41:00,63.13,63.14,63.12,63.13,19590
2016/12/23,15:42:00,63.13,63.15,63.13,63.14,20066
2016/12/23,15:43:00,63.15,63.18,63.14,63.17,42348
2016/12/23,15:44:00,63.17,63.19,63.17,63.19,36380
2016/12/23,15:45:00,63.19,63.21,63.19,63.20,67703
2016/12/23,15:46:00,63.20,63.21,63.17,63.18,75456
2016/12/23,15:47:00,63.18,63.19,63.16,63.18,41240
2016/12/23,15:48:00,63.19,63.19,63.16,63.17,14928
2016/12/23,15:49:00,63.17,63.19,63.17,63.18,31045
2016/12/23,15:50:00,63.19,63.19,63.17,63.17,36275
2016/12/23,15:51:00,63.17,63.21,63.17,63.20,110753
2016/12/23,15:52:00,63.19,63.21,63.19,63.20,37011
2016/12/23,15:53:00,63.21,63.21,63.20,63.21,51722
2016/12/23,15:54:00,63.21,63.21,63.19,63.20,62615
2016/12/23,15:55:00,63.20,63.22,63.19,63.21,61016
2016/12/23,15:56:00,63.21,63.23,63.20,63.22,88280
2016/12/23,15:57:00,63.22,63.22,63.20,63.21,73196
2016/12/23,15:58:00,63.21,63.24,63.21,63.22,165781
2016/12/23,15:59:00,63.22,63.22,63.19,63.22,116645
2016/12/23,16:00:00,63.22,63.25,63.21,63.23,490219
2016/12/27,09:31:00,63.21,63.39,63.21,63.39,266271
2016/12/27,09:32:00,63.39,63.43,63.37,63.40,43848
2016/12/27,09:33:00,63.40,63.43,63.38,63.39,45032
2016/12/27,09:34:00,63.40,63.43,63.39,63.41,19549
2016/12/27,09:35:00,63.41,63.48,63.41,63.47,36430
2016/12/27,09:36:00,63.47,63.48,63.44,63.45,76617
2016/12/27,09:37:00,63.45,63.48,63.45,63.48,61037
2016/12/27,09:38:00,63.48,63.48,63.43,63.44,41831
2016/12/27,09:39:00,63.44,63.49,63.43,63.46,34050
2016/12/27,09:40:00,63.46,63.48,63.44,63.47,40549
2016/12/27,09:41:00,63.48,63.50,63.46,63.50,63434
2016/12/27,09:42:00,63.50,63.52,63.47,63.50,69902
2016/12/27,09:43:00,63.51,63.55,63.50,63.55,72639
2016/12/27,09:44:00,63.55,63.56,63.51,63.53,35811
2016/12/27,09:45:00,63.53,63.56,63.52,63.53,30666
2016/12/27,09:46:00,63.53,63.72,63.53,63.70,160585
2016/12/27,09:47:00,63.71,63.78,63.70,63.75,125071
2016/12/27,09:48:00,63.75,63.93,63.74,63.91,132085
2016/12/27,09:49:00,63.91,64.07,63.90,64.00,272280
2016/12/27,09:50:00,64.00,64.01,63.88,63.88,90285
2016/12/27,09:51:00,63.88,63.93,63.83,63.84,143015
2016/12/27,09:52:00,63.84,63.90,63.84,63.85,46768
2016/12/27,09:53:00,63.85,63.86,63.76,63.85,92981
2016/12/27,09:54:00,63.85,63.85,63.79,63.81,40374
2016/12/27,09:55:00,63.81,63.92,63.81,63.91,102549
2016/12/27,09:56:00,63.91,64.01,63.90,63.92,93331
2016/12/27,09:57:00,63.92,63.93,63.88,63.89,39501
2016/12/27,09:58:00,63.89,63.91,63.84,63.87,56019
2016/12/27,09:59:00,63.87,63.89,63.84,63.85,39208
2016/12/27,10:00:00,63.86,63.93,63.85,63.93,63386
2016/12/27,10:01:00,63.93,63.93,63.88,63.90,57600
2016/12/27,10:02:00,63.91,63.95,63.90,63.94,47341
2016/12/27,10:03:00,63.93,63.97,63.93,63.93,25932
2016/12/27,10:04:00,63.92,63.93,63.90,63.92,19812
2016/12/27,10:05:00,63.92,63.92,63.86,63.86,21080
2016/12/27,10:06:00,63.87,63.90,63.87,63.88,33823
2016/12/27,10:07:00,63.88,63.88,63.82,63.84,23859
2016/12/27,10:08:00,63.83,63.87,63.83,63.86,52666
2016/12/27,10:09:00,63.86,63.92,63.84,63.92,93400
2016/12/27,10:10:00,63.91,63.94,63.91,63.93,46281
2016/12/27,10:11:00,63.93,63.95,63.91,63.93,25203
2016/12/27,10:12:00,63.93,63.93,63.89,63.90,32369
2016/12/27,10:13:00,63.90,63.90,63.88,63.89,13564
2016/12/27,10:14:00,63.88,63.89,63.84,63.84,29521
2016/12/27,10:15:00,63.84,63.85,63.78,63.80,54335
2016/12/27,10:16:00,63.80,63.81,63.77,63.77,26276
2016/12/27,10:17:00,63.78,63.81,63.78,63.79,24609
2016/12/27,10:18:00,63.79,63.80,63.77,63.78,15924
2016/12/27,10:19:00,63.78,63.79,63.76,63.79,29161
2016/12/27,10:20:00,63.79,63.79,63.76,63.77,28092
2016/12/27,10:21:00,63.77,63.79,63.75,63.79,27400
2016/12/27,10:22:00,63.79,63.79,63.75,63.77,41374
2016/12/27,10:23:00,63.77,63.79,63.77,63.78,26241
2016/12/27,10:24:00,63.78,63.81,63.78,63.81,14527
2016/12/27,10:25:00,63.81,63.82,63.80,63.81,25696
2016/12/27,10:26:00,63.81,63.81,63.77,63.77,37863
2016/12/27,10:27:00,63.77,63.77,63.74,63.75,43673
2016/12/27,10:28:00,63.74,63.79,63.74,63.79,41388
2016/12/27,10:29:00,63.79,63.80,63.77,63.78,18637
2016/12/27,10:30:00,63.78,63.79,63.77,63.79,18561
2016/12/27,10:31:00,63.79,63.81,63.78,63.78,19028
2016/12/27,10:32:00,63.77,63.78,63.75,63.76,28470
2016/12/27,10:33:00,63.76,63.78,63.76,63.77,8547
2016/12/27,10:34:00,63.78,63.78,63.75,63.75,10626
2016/12/27,10:35:00,63.75,63.76,63.73,63.75,27386
2016/12/27,10:36:00,63.75,63.77,63.73,63.75,29536
2016/12/27,10:37:00,63.75,63.76,63.73,63.74,21353
2016/12/27,10:38:00,63.74,63.74,63.71,63.72,16993
2016/12/27,10:39:00,63.73,63.73,63.70,63.70,11223
2016/12/27,10:40:00,63.70,63.72,63.69,63.70,29580
2016/12/27,10:41:00,63.70,63.70,63.67,63.68,35423
2016/12/27,10:42:00,63.68,63.69,63.67,63.68,19225
2016/12/27,10:43:00,63.68,63.69,63.66,63.66,17512
2016/12/27,10:44:00,63.66,63.68,63.66,63.67,15453
2016/12/27,10:45:00,63.67,63.68,63.65,63.67,28736
2016/12/27,10:46:00,63.66,63.67,63.66,63.66,13537
2016/12/27,10:47:00,63.66,63.68,63.66,63.68,17461
2016/12/27,10:48:00,63.67,63.68,63.64,63.65,38772
2016/12/27,10:49:00,63.65,63.68,63.65,63.68,15309
2016/12/27,10:50:00,63.68,63.68,63.66,63.67,22830
2016/12/27,10:51:00,63.68,63.68,63.65,63.67,24116
2016/12/27,10:52:00,63.67,63.68,63.67,63.68,9690
2016/12/27,10:53:00,63.68,63.70,63.68,63.68,19990
2016/12/27,10:54:00,63.68,63.71,63.68,63.71,14457
2016/12/27,10:55:00,63.71,63.72,63.69,63.69,34873
2016/12/27,10:56:00,63.69,63.70,63.69,63.70,40940
2016/12/27,10:57:00,63.69,63.70,63.66,63.66,23608
2016/12/27,10:58:00,63.66,63.68,63.64,63.64,24326
2016/12/27,10:59:00,63.64,63.66,63.64,63.66,9158
2016/12/27,11:00:00,63.66,63.66,63.64,63.65,11570
2016/12/27,11:01:00,63.65,63.67,63.65,63.66,28911
2016/12/27,11:02:00,63.66,63.68,63.66,63.68,9186
2016/12/27,11:03:00,63.68,63.69,63.67,63.68,16733
2016/12/27,11:04:00,63.67,63.71,63.67,63.70,100468
2016/12/27,11:05:00,63.70,63.73,63.69,63.70,49767
2016/12/27,11:06:00,63.71,63.71,63.65,63.68,25735
2016/12/27,11:07:00,63.68,63.68,63.67,63.68,7124
2016/12/27,11:08:00,63.68,63.70,63.67,63.69,14850
2016/12/27,11:09:00,63.69,63.74,63.69,63.72,28194
2016/12/27,11:10:00,63.72,63.72,63.69,63.70,18080
2016/12/27,11:11:00,63.70,63.71,63.69,63.70,15008
2016/12/27,11:12:00,63.70,63.71,63.69,63.70,21928
2016/12/27,11:13:00,63.71,63.71,63.70,63.70,3792
2016/12/27,11:14:00,63.70,63.71,63.69,63.69,11783
2016/12/27,11:15:00,63.69,63.71,63.69,63.71,8136
2016/12/27,11:16:00,63.70,63.71,63.69,63.70,25041
2016/12/27,11:17:00,63.71,63.71,63.68,63.70,16400
2016/12/27,11:18:00,63.70,63.70,63.67,63.67,6288
2016/12/27,11:19:00,63.67,63.70,63.67,63.70,8293
2016/12/27,11:20:00,63.70,63.70,63.68,63.69,40857
2016/12/27,11:21:00,63.69,63.70,63.68,63.70,5411
2016/12/27,11:22:00,63.70,63.70,63.67,63.67,28259
2016/12/27,11:23:00,63.68,63.68,63.65,63.67,56027
2016/12/27,11:24:00,63.67,63.67,63.66,63.67,9033
2016/12/27,11:25:00,63.67,63.68,63.66,63.67,13919
2016/12/27,11:26:00,63.67,63.68,63.66,63.68,9076
2016/12/27,11:27:00,63.68,63.69,63.66,63.67,36585
2016/12/27,11:28:00,63.67,63.68,63.66,63.68,12388
2016/12/27,11:29:00,63.67,63.68,63.66,63.67,19755
2016/12/27,11:30:00,63.67,63.68,63.63,63.64,41390
2016/12/27,11:31:00,63.64,63.64,63.62,63.63,13867
2016/12/27,11:32:00,63.63,63.66,63.62,63.66,29443
2016/12/27,11:33:00,63.66,63.68,63.65,63.67,36296
2016/12/27,11:34:00,63.67,63.67,63.66,63.67,1239
2016/12/27,11:35:00,63.67,63.68,63.66,63.68,7680
2016/12/27,11:36:00,63.68,63.68,63.67,63.68,3011
2016/12/27,11:37:00,63.68,63.68,63.67,63.68,19318
2016/12/27,11:38:00,63.68,63.68,63.66,63.67,11517
2016/12/27,11:39:00,63.67,63.67,63.62,63.63,20869
2016/12/27,11:40:00,63.62,63.63,63.60,63.60,23997
2016/12/27,11:41:00,63.60,63.61,63.59,63.60,21842
2016/12/27,11:42:00,63.59,63.61,63.58,63.58,17984
2016/12/27,11:43:00,63.58,63.60,63.58,63.60,3990
2016/12/27,11:44:00,63.60,63.60,63.58,63.60,68035
2016/12/27,11:45:00,63.59,63.62,63.58,63.62,27479
2016/12/27,11:46:00,63.62,63.63,63.60,63.62,19702
2016/12/27,11:47:00,63.62,63.63,63.59,63.61,15261
2016/12/27,11:48:00,63.61,63.62,63.60,63.61,5412
2016/12/27,11:49:00,63.61,63.62,63.59,63.61,36769
2016/12/27,11:50:00,63.60,63.62,63.59,63.59,30786
2016/12/27,11:51:00,63.59,63.60,63.58,63.59,4782
2016/12/27,11:52:00,63.59,63.61,63.57,63.57,43239
2016/12/27,11:53:00,63.57,63.58,63.57,63.58,7562
2016/12/27,11:54:00,63.58,63.58,63.53,63.53,32243
2016/12/27,11:55:00,63.53,63.56,63.53,63.53,20055
2016/12/27,11:56:00,63.53,63.54,63.51,63.51,25448
2016/12/27,11:57:00,63.51,63.53,63.51,63.52,8866
2016/12/27,11:58:00,63.52,63.53,63.50,63.50,33749
2016/12/27,11:59:00,63.50,63.51,63.49,63.51,36612
2016/12/27,12:00:00,63.51,63.51,63.48,63.48,19167
2016/12/27,12:01:00,63.48,63.49,63.47,63.47,14052
2016/12/27,12:02:00,63.47,63.51,63.47,63.48,39031
2016/12/27,12:03:00,63.49,63.50,63.47,63.47,22149
2016/12/27,12:04:00,63.48,63.48,63.46,63.47,26513
2016/12/27,12:05:00,63.47,63.48,63.46,63.46,16946
2016/12/27,12:06:00,63.46,63.46,63.43,63.43,43741
2016/12/27,12:07:00,63.43,63.43,63.41,63.42,29922
2016/12/27,12:08:00,63.42,63.42,63.40,63.42,21514
2016/12/27,12:09:00,63.42,63.44,63.41,63.44,9555
2016/12/27,12:10:00,63.44,63.44,63.41,63.43,12830
2016/12/27,12:11:00,63.43,63.44,63.43,63.43,2703
2016/12/27,12:12:00,63.43,63.44,63.42,63.43,7958
2016/12/27,12:13:00,63.42,63.44,63.42,63.43,14272
2016/12/27,12:14:00,63.42,63.43,63.39,63.41,33122
2016/12/27,12:15:00,63.41,63.43,63.40,63.41,18346
2016/12/27,12:16:00,63.41,63.42,63.40,63.41,14143
2016/12/27,12:17:00,63.40,63.41,63.38,63.39,18105
2016/12/27,12:18:00,63.38,63.39,63.38,63.39,10986
2016/12/27,12:19:00,63.39,63.42,63.39,63.40,13860
2016/12/27,12:20:00,63.40,63.41,63.40,63.40,8328
2016/12/27,12:21:00,63.40,63.40,63.37,63.39,34229
2016/12/27,12:22:00,63.38,63.40,63.37,63.39,19966
2016/12/27,12:23:00,63.39,63.39,63.37,63.37,4485
2016/12/27,12:24:00,63.37,63.39,63.36,63.36,8576
2016/12/27,12:25:00,63.36,63.36,63.35,63.36,10561
2016/12/27,12:26:00,63.36,63.37,63.35,63.35,21472
2016/12/27,12:27:00,63.35,63.37,63.35,63.36,13794
2016/12/27,12:28:00,63.36,63.37,63.35,63.37,15269
2016/12/27,12:29:00,63.37,63.38,63.36,63.36,15968
2016/12/27,12:30:00,63.36,63.37,63.36,63.37,14891
2016/12/27,12:31:00,63.37,63.37,63.35,63.36,20094
2016/12/27,12:32:00,63.36,63.37,63.35,63.35,18151
2016/12/27,12:33:00,63.35,63.36,63.32,63.32,57691
2016/12/27,12:34:00,63.33,63.34,63.32,63.34,12477
2016/12/27,12:35:00,63.34,63.35,63.33,63.35,6165
2016/12/27,12:36:00,63.36,63.37,63.35,63.37,20854
2016/12/27,12:37:00,63.37,63.38,63.36,63.38,13737
2016/12/27,12:38:00,63.37,63.38,63.35,63.36,45074
2016/12/27,12:39:00,63.36,63.39,63.35,63.38,24225
2016/12/27,12:40:00,63.39,63.41,63.39,63.40,12767
2016/12/27,12:41:00,63.40,63.41,63.38,63.40,28316
2016/12/27,12:42:00,63.40,63.41,63.40,63.41,6198
2016/12/27,12:43:00,63.41,63.44,63.40,63.43,12278
2016/12/27,12:44:00,63.44,63.45,63.43,63.45,15107
2016/12/27,12:45:00,63.45,63.45,63.43,63.44,9822
2016/12/27,12:46:00,63.44,63.45,63.43,63.43,15562
2016/12/27,12:47:00,63.43,63.45,63.43,63.44,5735
2016/12/27,12:48:00,63.44,63.44,63.42,63.43,7806
2016/12/27,12:49:00,63.43,63.44,63.42,63.43,3519
2016/12/27,12:50:00,63.44,63.44,63.43,63.43,15050
2016/12/27,12:51:00,63.43,63.44,63.43,63.43,5400
2016/12/27,12:52:00,63.44,63.45,63.43,63.44,22380
2016/12/27,12:53:00,63.44,63.44,63.43,63.44,4455
2016/12/27,12:54:00,63.44,63.44,63.43,63.44,3905
2016/12/27,12:55:00,63.44,63.45,63.44,63.45,6058
2016/12/27,12:56:00,63.45,63.45,63.43,63.43,12407
2016/12/27,12:57:00,63.43,63.45,63.41,63.42,33746
2016/12/27,12:58:00,63.42,63.42,63.40,63.40,6396
2016/12/27,12:59:00,63.40,63.41,63.39,63.39,8302
2016/12/27,13:00:00,63.39,63.42,63.39,63.40,11204
2016/12/27,13:01:00,63.40,63.42,63.40,63.40,6290
2016/12/27,13:02:00,63.40,63.41,63.40,63.40,3002
2016/12/27,13:03:00,63.40,63.43,63.40,63.42,6828
2016/12/27,13:04:00,63.42,63.43,63.41,63.42,5488
2016/12/27,13:05:00,63.42,63.43,63.42,63.43,6155
2016/12/27,13:06:00,63.43,63.44,63.42,63.42,10457
2016/12/27,13:07:00,63.42,63.42,63.40,63.40,10145
2016/12/27,13:08:00,63.40,63.42,63.40,63.41,8032
2016/12/27,13:09:00,63.41,63.43,63.41,63.43,3669
2016/12/27,13:10:00,63.42,63.44,63.42,63.43,19820
2016/12/27,13:11:00,63.43,63.44,63.42,63.44,8001
2016/12/27,13:12:00,63.44,63.44,63.43,63.44,4502
2016/12/27,13:13:00,63.43,63.46,63.43,63.45,17320
2016/12/27,13:14:00,63.45,63.45,63.42,63.43,12688
2016/12/27,13:15:00,63.43,63.44,63.42,63.42,6829
2016/12/27,13:16:00,63.42,63.43,63.41,63.43,28238
2016/12/27,13:17:00,63.43,63.44,63.43,63.43,12211
2016/12/27,13:18:00,63.43,63.44,63.42,63.42,3007
2016/12/27,13:19:00,63.42,63.43,63.42,63.43,2853
2016/12/27,13:20:00,63.43,63.43,63.42,63.42,2637
2016/12/27,13:21:00,63.43,63.43,63.42,63.42,27745
2016/12/27,13:22:00,63.42,63.42,63.41,63.41,12341
2016/12/27,13:23:00,63.42,63.42,63.41,63.41,7283
2016/12/27,13:24:00,63.41,63.42,63.41,63.42,35854
2016/12/27,13:25:00,63.41,63.42,63.41,63.42,4751
2016/12/27,13:26:00,63.42,63.43,63.41,63.43,30700
2016/12/27,13:27:00,63.43,63.45,63.42,63.45,38092
2016/12/27,13:28:00,63.45,63.45,63.43,63.45,22555
2016/12/27,13:29:00,63.45,63.46,63.45,63.46,22241
2016/12/27,13:30:00,63.46,63.47,63.45,63.46,15115
2016/12/27,13:31:00,63.46,63.46,63.45,63.45,5833
2016/12/27,13:32:00,63.45,63.46,63.45,63.45,12960
2016/12/27,13:33:00,63.45,63.47,63.45,63.46,10246
2016/12/27,13:34:00,63.46,63.47,63.45,63.47,16363
2016/12/27,13:35:00,63.47,63.48,63.46,63.46,22343
2016/12/27,13:36:00,63.46,63.46,63.45,63.45,19886
2016/12/27,13:37:00,63.45,63.45,63.43,63.43,25392
2016/12/27,13:38:00,63.43,63.44,63.43,63.44,18862
2016/12/27,13:39:00,63.45,63.45,63.43,63.43,7404
2016/12/27,13:40:00,63.44,63.45,63.43,63.44,17312
2016/12/27,13:41:00,63.44,63.45,63.43,63.43,14443
2016/12/27,13:42:00,63.43,63.45,63.43,63.43,12749
2016/12/27,13:43:00,63.43,63.43,63.42,63.43,5322
2016/12/27,13:44:00,63.42,63.43,63.41,63.42,12553
2016/12/27,13:45:00,63.42,63.43,63.42,63.43,7743
2016/12/27,13:46:00,63.43,63.44,63.43,63.43,8130
2016/12/27,13:47:00,63.43,63.45,63.43,63.45,4370
2016/12/27,13:48:00,63.44,63.44,63.41,63.42,22825
2016/12/27,13:49:00,63.42,63.43,63.42,63.43,16244
2016/12/27,13:50:00,63.43,63.45,63.43,63.45,5668
2016/12/27,13:51:00,63.44,63.45,63.43,63.43,8944
2016/12/27,13:52:00,63.43,63.44,63.43,63.43,7316
2016/12/27,13:53:00,63.43,63.44,63.43,63.43,9115
2016/12/27,13:54:00,63.43,63.44,63.42,63.42,10027
2016/12/27,13:55:00,63.42,63.42,63.39,63.39,38352
2016/12/27,13:56:00,63.40,63.41,63.39,63.39,19819
2016/12/27,13:57:00,63.39,63.40,63.38,63.38,32262
2016/12/27,13:58:00,63.39,63.40,63.38,63.40,28554
2016/12/27,13:59:00,63.39,63.40,63.39,63.39,20199
2016/12/27,14:00:00,63.39,63.41,63.39,63.40,14212
2016/12/27,14:01:00,63.40,63.42,63.39,63.39,21161
2016/12/27,14:02:00,63.39,63.40,63.38,63.40,11399
2016/12/27,14:03:00,63.40,63.40,63.38,63.39,5852
2016/12/27,14:04:00,63.39,63.40,63.38,63.38,7751
2016/12/27,14:05:00,63.38,63.39,63.36,63.36,26307
2016/12/27,14:06:00,63.36,63.36,63.34,63.35,25736
2016/12/27,14:07:00,63.35,63.35,63.33,63.33,26655
2016/12/27,14:08:00,63.33,63.35,63.33,63.33,22550
2016/12/27,14:09:00,63.33,63.34,63.33,63.34,12768
2016/12/27,14:10:00,63.34,63.34,63.33,63.34,12928
2016/12/27,14:11:00,63.34,63.34,63.32,63.33,18656
2016/12/27,14:12:00,63.33,63.33,63.32,63.33,15166
2016/12/27,14:13:00,63.33,63.33,63.31,63.32,27643
2016/12/27,14:14:00,63.32,63.34,63.32,63.32,28258
2016/12/27,14:15:00,63.33,63.34,63.33,63.34,8877
2016/12/27,14:16:00,63.34,63.34,63.33,63.34,19618
2016/12/27,14:17:00,63.34,63.39,63.34,63.39,28330
2016/12/27,14:18:00,63.39,63.40,63.38,63.39,24059
2016/12/27,14:19:00,63.39,63.40,63.39,63.40,21445
2016/12/27,14:20:00,63.40,63.40,63.40,63.40,9467
2016/12/27,14:21:00,63.40,63.40,63.39,63.39,4962
2016/12/27,14:22:00,63.39,63.40,63.37,63.38,18687
2016/12/27,14:23:00,63.38,63.40,63.37,63.39,16211
2016/12/27,14:24:00,63.39,63.40,63.39,63.39,14563
2016/12/27,14:25:00,63.39,63.39,63.37,63.38,12011
2016/12/27,14:26:00,63.38,63.40,63.38,63.39,11320
2016/12/27,14:27:00,63.39,63.41,63.38,63.39,18059
2016/12/27,14:28:00,63.39,63.41,63.39,63.39,8810
2016/12/27,14:29:00,63.39,63.40,63.38,63.39,16948
2016/12/27,14:30:00,63.38,63.39,63.37,63.37,13571
2016/12/27,14:31:00,63.37,63.37,63.35,63.36,19039
2016/12/27,14:32:00,63.36,63.38,63.36,63.37,16450
2016/12/27,14:33:00,63.37,63.37,63.36,63.36,9514
2016/12/27,14:34:00,63.36,63.36,63.35,63.36,6518
2016/12/27,14:35:00,63.35,63.35,63.34,63.34,23288
2016/12/27,14:36:00,63.35,63.35,63.34,63.34,16794
2016/12/27,14:37:00,63.34,63.34,63.33,63.34,7194
2016/12/27,14:38:00,63.34,63.34,63.33,63.34,3927
2016/12/27,14:39:00,63.34,63.35,63.34,63.34,11057
2016/12/27,14:40:00,63.34,63.35,63.34,63.35,7265
2016/12/27,14:41:00,63.35,63.35,63.33,63.35,18012
2016/12/27,14:42:00,63.35,63.35,63.33,63.34,8351
2016/12/27,14:43:00,63.34,63.34,63.33,63.34,2465
2016/12/27,14:44:00,63.34,63.35,63.33,63.34,13806
2016/12/27,14:45:00,63.35,63.35,63.33,63.35,12308
2016/12/27,14:46:00,63.35,63.35,63.34,63.35,12136
2016/12/27,14:47:00,63.35,63.39,63.35,63.39,24418
2016/12/27,14:48:00,63.39,63.41,63.38,63.39,34883
2016/12/27,14:49:00,63.39,63.40,63.38,63.39,22115
2016/12/27,14:50:00,63.39,63.39,63.37,63.37,7744
2016/12/27,14:51:00,63.37,63.38,63.36,63.36,8905
2016/12/27,14:52:00,63.36,63.37,63.36,63.36,2377
2016/12/27,14:53:00,63.36,63.37,63.35,63.36,10441
2016/12/27,14:54:00,63.36,63.36,63.35,63.35,8136
2016/12/27,14:55:00,63.36,63.36,63.34,63.34,17582
2016/12/27,14:56:00,63.34,63.35,63.33,63.35,13695
2016/12/27,14:57:00,63.35,63.35,63.34,63.35,8029
2016/12/27,14:58:00,63.35,63.35,63.34,63.35,4449
2016/12/27,14:59:00,63.35,63.36,63.33,63.34,17529
2016/12/27,15:00:00,63.34,63.34,63.31,63.31,23388
2016/12/27,15:01:00,63.32,63.32,63.31,63.32,12681
2016/12/27,15:02:00,63.32,63.33,63.31,63.32,9901
2016/12/27,15:03:00,63.32,63.33,63.31,63.32,8727
2016/12/27,15:04:00,63.32,63.33,63.32,63.33,5559
2016/12/27,15:05:00,63.33,63.36,63.33,63.36,11581
2016/12/27,15:06:00,63.36,63.36,63.34,63.35,19324
2016/12/27,15:07:00,63.34,63.37,63.34,63.36,19324
2016/12/27,15:08:00,63.36,63.37,63.35,63.36,14263
2016/12/27,15:09:00,63.36,63.37,63.36,63.37,10015
2016/12/27,15:10:00,63.37,63.37,63.36,63.37,4179
2016/12/27,15:11:00,63.37,63.37,63.35,63.35,10878
2016/12/27,15:12:00,63.35,63.36,63.35,63.36,5323
2016/12/27,15:13:00,63.36,63.36,63.31,63.32,74551
2016/12/27,15:14:00,63.32,63.33,63.31,63.32,38509
2016/12/27,15:15:00,63.32,63.32,63.29,63.30,34568
2016/12/27,15:16:00,63.30,63.31,63.29,63.31,18130
2016/12/27,15:17:00,63.31,63.31,63.30,63.31,6451
2016/12/27,15:18:00,63.31,63.31,63.30,63.31,6652
2016/12/27,15:19:00,63.31,63.31,63.28,63.29,42077
2016/12/27,15:20:00,63.29,63.30,63.28,63.29,25657
2016/12/27,15:21:00,63.29,63.30,63.28,63.30,20570
2016/12/27,15:22:00,63.29,63.30,63.29,63.29,10326
2016/12/27,15:23:00,63.29,63.31,63.29,63.31,13059
2016/12/27,15:24:00,63.31,63.33,63.31,63.32,9785
2016/12/27,15:25:00,63.32,63.33,63.32,63.33,11116
2016/12/27,15:26:00,63.33,63.33,63.32,63.33,8340
2016/12/27,15:27:00,63.33,63.33,63.32,63.33,7943
2016/12/27,15:28:00,63.32,63.33,63.32,63.33,15480
2016/12/27,15:29:00,63.33,63.33,63.31,63.32,31725
2016/12/27,15:30:00,63.32,63.33,63.31,63.33,19903
2016/12/27,15:31:00,63.33,63.33,63.28,63.28,24379
2016/12/27,15:32:00,63.28,63.30,63.28,63.29,40709
2016/12/27,15:33:00,63.29,63.30,63.28,63.29,34384
2016/12/27,15:34:00,63.29,63.30,63.28,63.29,33667
2016/12/27,15:35:00,63.29,63.29,63.28,63.28,8918
2016/12/27,15:36:00,63.29,63.29,63.28,63.28,20272
2016/12/27,15:37:00,63.28,63.31,63.28,63.31,30142
2016/12/27,15:38:00,63.31,63.31,63.31,63.31,12057
2016/12/27,15:39:00,63.31,63.31,63.29,63.29,17762
2016/12/27,15:40:00,63.30,63.31,63.29,63.31,20662
2016/12/27,15:41:00,63.31,63.31,63.29,63.30,14446
2016/12/27,15:42:00,63.30,63.33,63.29,63.33,19054
2016/12/27,15:43:00,63.33,63.33,63.32,63.33,8076
2016/12/27,15:44:00,63.33,63.33,63.32,63.33,15416
2016/12/27,15:45:00,63.33,63.33,63.32,63.33,21079
2016/12/27,15:46:00,63.33,63.33,63.30,63.31,68371
2016/12/27,15:47:00,63.32,63.32,63.31,63.32,11033
2016/12/27,15:48:00,63.32,63.32,63.28,63.29,37633
2016/12/27,15:49:00,63.29,63.29,63.25,63.26,95108
2016/12/27,15:50:00,63.26,63.27,63.25,63.26,24463
2016/12/27,15:51:00,63.26,63.30,63.26,63.28,65494
2016/12/27,15:52:00,63.27,63.30,63.27,63.30,31251
2016/12/27,15:53:00,63.29,63.30,63.27,63.29,46799
2016/12/27,15:54:00,63.28,63.32,63.28,63.31,54809
2016/12/27,15:55:00,63.31,63.33,63.31,63.32,69904
2016/12/27,15:56:00,63.32,63.34,63.32,63.33,138029
2016/12/27,15:57:00,63.33,63.33,63.31,63.32,52627
2016/12/27,15:58:00,63.33,63.33,63.30,63.30,74280
2016/12/27,15:59:00,63.30,63.31,63.26,63.26,150504
2016/12/27,16:00:00,63.27,63.29,63.23,63.27,281316
2016/12/28,09:31:00,63.40,63.40,63.20,63.30,302551
2016/12/28,09:32:00,63.30,63.31,63.22,63.22,37655
2016/12/28,09:33:00,63.23,63.34,63.22,63.31,26329
2016/12/28,09:34:00,63.31,63.39,63.31,63.36,31386
2016/12/28,09:35:00,63.37,63.37,63.32,63.33,30996
2016/12/28,09:36:00,63.33,63.33,63.27,63.28,29484
2016/12/28,09:37:00,63.27,63.27,63.13,63.16,66455
2016/12/28,09:38:00,63.16,63.22,63.15,63.20,36152
2016/12/28,09:39:00,63.20,63.24,63.20,63.22,28859
2016/12/28,09:40:00,63.22,63.24,63.19,63.19,43865
2016/12/28,09:41:00,63.19,63.20,63.10,63.15,73705
2016/12/28,09:42:00,63.14,63.18,63.12,63.17,83026
2016/12/28,09:43:00,63.17,63.17,63.09,63.12,67853
2016/12/28,09:44:00,63.12,63.12,63.08,63.12,43855
2016/12/28,09:45:00,63.12,63.15,63.10,63.12,51547
2016/12/28,09:46:00,63.11,63.15,63.07,63.14,58435
2016/12/28,09:47:00,63.14,63.15,63.11,63.14,29438
2016/12/28,09:48:00,63.14,63.15,63.13,63.15,23928
2016/12/28,09:49:00,63.16,63.17,63.14,63.16,23401
2016/12/28,09:50:00,63.16,63.16,63.13,63.14,21231
2016/12/28,09:51:00,63.14,63.14,63.04,63.07,96980
2016/12/28,09:52:00,63.07,63.07,63.02,63.03,70114
2016/12/28,09:53:00,63.03,63.05,62.98,62.99,93299
2016/12/28,09:54:00,62.98,62.99,62.94,62.95,89732
2016/12/28,09:55:00,62.95,62.98,62.95,62.97,37359
2016/12/28,09:56:00,62.97,62.97,62.93,62.96,54735
2016/12/28,09:57:00,62.96,62.99,62.95,62.99,44639
2016/12/28,09:58:00,62.99,63.02,62.97,62.97,62160
2016/12/28,09:59:00,62.97,62.97,62.88,62.89,114732
2016/12/28,10:00:00,62.89,62.92,62.88,62.88,51305
2016/12/28,10:01:00,62.89,62.92,62.83,62.90,81005
2016/12/28,10:02:00,62.90,62.96,62.89,62.96,44563
2016/12/28,10:03:00,62.96,62.97,62.94,62.95,32660
2016/12/28,10:04:00,62.95,62.95,62.91,62.95,39865
2016/12/28,10:05:00,62.95,63.08,62.95,63.04,56618
2016/12/28,10:06:00,63.04,63.09,63.03,63.09,41102
2016/12/28,10:07:00,63.09,63.09,63.06,63.07,35436
2016/12/28,10:08:00,63.07,63.07,63.03,63.03,20442
2016/12/28,10:09:00,63.03,63.07,63.03,63.06,25595
2016/12/28,10:10:00,63.06,63.07,63.00,63.01,40824
2016/12/28,10:11:00,63.01,63.01,62.92,62.92,61355
2016/12/28,10:12:00,62.92,62.96,62.90,62.96,57809
2016/12/28,10:13:00,62.97,63.00,62.96,63.00,34995
2016/12/28,10:14:00,63.00,63.01,62.98,62.98,27420
2016/12/28,10:15:00,62.98,62.98,62.95,62.96,20297
2016/12/28,10:16:00,62.96,62.96,62.92,62.95,36624
2016/12/28,10:17:00,62.94,63.01,62.94,62.99,35421
2016/12/28,10:18:00,62.99,63.00,62.98,62.98,15884
2016/12/28,10:19:00,62.98,62.99,62.94,62.98,63643
2016/12/28,10:20:00,62.99,63.01,62.98,62.99,45071
2016/12/28,10:21:00,62.99,63.00,62.99,63.00,41836
2016/12/28,10:22:00,62.99,63.00,62.98,63.00,25221
2016/12/28,10:23:00,62.99,63.05,62.99,63.04,40914
2016/12/28,10:24:00,63.04,63.06,63.02,63.06,16635
2016/12/28,10:25:00,63.06,63.06,63.05,63.06,14558
2016/12/28,10:26:00,63.05,63.07,63.03,63.06,29792
2016/12/28,10:27:00,63.07,63.09,63.05,63.08,35693
2016/12/28,10:28:00,63.08,63.12,63.07,63.11,44410
2016/12/28,10:29:00,63.12,63.16,63.11,63.14,28913
2016/12/28,10:30:00,63.13,63.15,63.11,63.15,56215
2016/12/28,10:31:00,63.14,63.18,63.14,63.17,57636
2016/12/28,10:32:00,63.17,63.18,63.15,63.16,19812
2016/12/28,10:33:00,63.16,63.18,63.15,63.17,49195
2016/12/28,10:34:00,63.17,63.18,63.15,63.16,13023
2016/12/28,10:35:00,63.16,63.17,63.11,63.17,64182
2016/12/28,10:36:00,63.17,63.19,63.15,63.19,48870
2016/12/28,10:37:00,63.19,63.21,63.18,63.21,20553
2016/12/28,10:38:00,63.21,63.21,63.15,63.18,28009
2016/12/28,10:39:00,63.18,63.20,63.15,63.16,40621
2016/12/28,10:40:00,63.16,63.19,63.16,63.18,19642
2016/12/28,10:41:00,63.18,63.18,63.14,63.15,29733
2016/12/28,10:42:00,63.15,63.18,63.14,63.18,33510
2016/12/28,10:43:00,63.18,63.20,63.16,63.20,32890
2016/12/28,10:44:00,63.20,63.20,63.17,63.19,25445
2016/12/28,10:45:00,63.19,63.19,63.14,63.15,29136
2016/12/28,10:46:00,63.14,63.15,63.13,63.14,14745
2016/12/28,10:47:00,63.14,63.15,63.14,63.15,8072
2016/12/28,10:48:00,63.15,63.18,63.13,63.18,35359
2016/12/28,10:49:00,63.18,63.18,63.16,63.17,8619
2016/12/28,10:50:00,63.17,63.17,63.15,63.15,17626
2016/12/28,10:51:00,63.15,63.18,63.15,63.18,39017
2016/12/28,10:52:00,63.18,63.20,63.18,63.20,14158
2016/12/28,10:53:00,63.20,63.22,63.20,63.20,31797
2016/12/28,10:54:00,63.21,63.22,63.18,63.18,11989
2016/12/28,10:55:00,63.18,63.18,63.16,63.17,11611
2016/12/28,10:56:00,63.17,63.17,63.15,63.16,23731
2016/12/28,10:57:00,63.16,63.18,63.16,63.18,15638
2016/12/28,10:58:00,63.18,63.19,63.15,63.15,25601
2016/12/28,10:59:00,63.15,63.19,63.15,63.19,53154
2016/12/28,11:00:00,63.18,63.22,63.18,63.22,21114
2016/12/28,11:01:00,63.22,63.27,63.20,63.25,37813
2016/12/28,11:02:00,63.25,63.26,63.21,63.22,20207
2016/12/28,11:03:00,63.22,63.23,63.21,63.23,9773
2016/12/28,11:04:00,63.23,63.23,63.21,63.23,24748
2016/12/28,11:05:00,63.23,63.28,63.23,63.28,36632
2016/12/28,11:06:00,63.28,63.29,63.25,63.25,26842
2016/12/28,11:07:00,63.25,63.27,63.25,63.26,24158
2016/12/28,11:08:00,63.27,63.27,63.25,63.27,20029
2016/12/28,11:09:00,63.27,63.27,63.23,63.24,21009
2016/12/28,11:10:00,63.23,63.24,63.22,63.23,25847
2016/12/28,11:11:00,63.23,63.25,63.23,63.25,13737
2016/12/28,11:12:00,63.25,63.26,63.23,63.25,74835
2016/12/28,11:13:00,63.25,63.25,63.24,63.24,34237
2016/12/28,11:14:00,63.24,63.25,63.23,63.25,42120
2016/12/28,11:15:00,63.25,63.28,63.25,63.27,34800
2016/12/28,11:16:00,63.27,63.27,63.25,63.26,27600
2016/12/28,11:17:00,63.26,63.26,63.25,63.26,29961
2016/12/28,11:18:00,63.26,63.27,63.25,63.27,15342
2016/12/28,11:19:00,63.28,63.29,63.26,63.26,19856
2016/12/28,11:20:00,63.26,63.28,63.26,63.27,12206
2016/12/28,11:21:00,63.27,63.28,63.26,63.27,20330
2016/12/28,11:22:00,63.28,63.34,63.26,63.34,68594
2016/12/28,11:23:00,63.34,63.35,63.31,63.33,61636
2016/12/28,11:24:00,63.34,63.35,63.33,63.35,15986
2016/12/28,11:25:00,63.35,63.35,63.33,63.33,11571
2016/12/28,11:26:00,63.34,63.34,63.32,63.32,89031
2016/12/28,11:27:00,63.32,63.34,63.32,63.33,13844
2016/12/28,11:28:00,63.33,63.33,63.32,63.33,15639
2016/12/28,11:29:00,63.33,63.34,63.32,63.33,20875
2016/12/28,11:30:00,63.33,63.36,63.31,63.31,33639
2016/12/28,11:31:00,63.32,63.34,63.31,63.33,20530
2016/12/28,11:32:00,63.33,63.35,63.31,63.32,12494
2016/12/28,11:33:00,63.31,63.31,63.30,63.31,14325
2016/12/28,11:34:00,63.30,63.33,63.30,63.33,16876
2016/12/28,11:35:00,63.32,63.33,63.30,63.33,25384
2016/12/28,11:36:00,63.33,63.33,63.28,63.28,18686
2016/12/28,11:37:00,63.29,63.29,63.27,63.28,8170
2016/12/28,11:38:00,63.28,63.31,63.28,63.31,30935
2016/12/28,11:39:00,63.31,63.33,63.30,63.33,19386
2016/12/28,11:40:00,63.33,63.33,63.31,63.31,17566
2016/12/28,11:41:00,63.31,63.32,63.31,63.31,7485
2016/12/28,11:42:00,63.31,63.32,63.31,63.32,13464
2016/12/28,11:43:00,63.31,63.32,63.30,63.30,11164
2016/12/28,11:44:00,63.31,63.31,63.30,63.31,13013
2016/12/28,11:45:00,63.31,63.34,63.30,63.33,34070
2016/12/28,11:46:00,63.33,63.33,63.31,63.31,19089
2016/12/28,11:47:00,63.31,63.32,63.30,63.31,11272
2016/12/28,11:48:00,63.31,63.32,63.30,63.32,14679
2016/12/28,11:49:00,63.32,63.32,63.29,63.30,21686
2016/12/28,11:50:00,63.30,63.30,63.28,63.28,12047
2016/12/28,11:51:00,63.28,63.28,63.26,63.27,14869
2016/12/28,11:52:00,63.27,63.28,63.25,63.26,17658
2016/12/28,11:53:00,63.26,63.27,63.26,63.26,12521
2016/12/28,11:54:00,63.26,63.26,63.24,63.25,16791
2016/12/28,11:55:00,63.25,63.28,63.24,63.27,14849
2016/12/28,11:56:00,63.26,63.26,63.21,63.24,16589
2016/12/28,11:57:00,63.24,63.26,63.22,63.25,19112
2016/12/28,11:58:00,63.25,63.26,63.23,63.24,10745
2016/12/28,11:59:00,63.24,63.25,63.23,63.23,9446
2016/12/28,12:00:00,63.23,63.23,63.22,63.23,13401
2016/12/28,12:01:00,63.22,63.22,63.19,63.20,85478
2016/12/28,12:02:00,63.20,63.21,63.19,63.20,40929
2016/12/28,12:03:00,63.20,63.21,63.17,63.17,33861
2016/12/28,12:04:00,63.17,63.20,63.16,63.16,15749
2016/12/28,12:05:00,63.17,63.18,63.16,63.16,9531
2016/12/28,12:06:00,63.15,63.16,63.13,63.13,16337
2016/12/28,12:07:00,63.14,63.16,63.13,63.15,31030
2016/12/28,12:08:00,63.15,63.18,63.14,63.18,37051
2016/12/28,12:09:00,63.19,63.20,63.16,63.17,16433
2016/12/28,12:10:00,63.17,63.17,63.14,63.14,17411
2016/12/28,12:11:00,63.14,63.15,63.11,63.13,30448
2016/12/28,12:12:00,63.13,63.16,63.13,63.15,16857
2016/12/28,12:13:00,63.15,63.16,63.14,63.15,7676
2016/12/28,12:14:00,63.14,63.14,63.08,63.08,49684
2016/12/28,12:15:00,63.09,63.11,63.09,63.10,66493
2016/12/28,12:16:00,63.12,63.16,63.12,63.16,48874
2016/12/28,12:17:00,63.15,63.16,63.14,63.16,24025
2016/12/28,12:18:00,63.16,63.18,63.16,63.17,19034
2016/12/28,12:19:00,63.17,63.20,63.17,63.20,15320
2016/12/28,12:20:00,63.20,63.20,63.16,63.17,21158
2016/12/28,12:21:00,63.16,63.17,63.15,63.17,22403
2016/12/28,12:22:00,63.16,63.17,63.15,63.16,16546
2016/12/28,12:23:00,63.17,63.17,63.15,63.16,4686
2016/12/28,12:24:00,63.16,63.18,63.15,63.18,44909
2016/12/28,12:25:00,63.17,63.18,63.15,63.17,13603
2016/12/28,12:26:00,63.17,63.17,63.15,63.15,17361
2016/12/28,12:27:00,63.15,63.21,63.15,63.21,50998
2016/12/28,12:28:00,63.21,63.22,63.20,63.20,41659
2016/12/28,12:29:00,63.20,63.22,63.20,63.22,21752
2016/12/28,12:30:00,63.22,63.23,63.21,63.23,27919
2016/12/28,12:31:00,63.23,63.23,63.21,63.21,18773
2016/12/28,12:32:00,63.20,63.22,63.20,63.21,13075
2016/12/28,12:33:00,63.21,63.22,63.19,63.21,25030
2016/12/28,12:34:00,63.21,63.21,63.19,63.19,39092
2016/12/28,12:35:00,63.19,63.19,63.15,63.15,29663
2016/12/28,12:36:00,63.15,63.16,63.14,63.16,14864
2016/12/28,12:37:00,63.16,63.18,63.16,63.18,8548
2016/12/28,12:38:00,63.17,63.18,63.13,63.14,19402
2016/12/28,12:39:00,63.14,63.14,63.10,63.12,19531
2016/12/28,12:40:00,63.11,63.13,63.10,63.10,6916
2016/12/28,12:41:00,63.11,63.12,63.10,63.11,19611
2016/12/28,12:42:00,63.11,63.11,63.03,63.09,62392
2016/12/28,12:43:00,63.09,63.10,63.07,63.07,40985
2016/12/28,12:44:00,63.08,63.08,63.05,63.06,14041
2016/12/28,12:45:00,63.06,63.06,63.03,63.05,27853
2016/12/28,12:46:00,63.05,63.06,63.00,63.00,43794
2016/12/28,12:47:00,63.01,63.04,63.01,63.02,27478
2016/12/28,12:48:00,63.02,63.03,63.01,63.03,35513
2016/12/28,12:49:00,63.03,63.06,63.03,63.06,64509
2016/12/28,12:50:00,63.07,63.07,63.05,63.05,29475
2016/12/28,12:51:00,63.05,63.09,63.05,63.09,23114
2016/12/28,12:52:00,63.09,63.09,63.07,63.08,12529
2016/12/28,12:53:00,63.08,63.09,63.07,63.08,14599
2016/12/28,12:54:00,63.08,63.10,63.08,63.09,12445
2016/12/28,12:55:00,63.09,63.11,63.09,63.10,19514
2016/12/28,12:56:00,63.11,63.11,63.08,63.09,12926
2016/12/28,12:57:00,63.09,63.09,63.08,63.09,11021
2016/12/28,12:58:00,63.09,63.09,63.07,63.08,12526
2016/12/28,12:59:00,63.08,63.08,63.07,63.07,15045
2016/12/28,13:00:00,63.07,63.10,63.07,63.10,43331
2016/12/28,13:01:00,63.10,63.10,63.08,63.08,16016
2016/12/28,13:02:00,63.08,63.09,63.04,63.04,33438
2016/12/28,13:03:00,63.04,63.05,63.03,63.04,16286
2016/12/28,13:04:00,63.04,63.05,63.02,63.05,42104
2016/12/28,13:05:00,63.05,63.08,63.03,63.03,26256
2016/12/28,13:06:00,63.03,63.03,63.01,63.02,13420
2016/12/28,13:07:00,63.02,63.02,63.00,63.00,11725
2016/12/28,13:08:00,63.00,63.02,63.00,63.02,14296
2016/12/28,13:09:00,63.02,63.05,63.02,63.05,30451
2016/12/28,13:10:00,63.05,63.05,63.03,63.04,14437
2016/12/28,13:11:00,63.04,63.05,63.03,63.04,12842
2016/12/28,13:12:00,63.04,63.06,63.03,63.05,16541
2016/12/28,13:13:00,63.05,63.05,63.03,63.05,8924
2016/12/28,13:14:00,63.05,63.05,63.03,63.03,16769
2016/12/28,13:15:00,63.04,63.06,63.04,63.06,9429
2016/12/28,13:16:00,63.06,63.06,63.04,63.04,18181
2016/12/28,13:17:00,63.05,63.05,63.02,63.02,17248
2016/12/28,13:18:00,63.02,63.04,63.02,63.03,5868
2016/12/28,13:19:00,63.03,63.04,63.01,63.01,11113
2016/12/28,13:20:00,63.01,63.03,63.01,63.03,8963
2016/12/28,13:21:00,63.03,63.03,63.02,63.02,14012
2016/12/28,13:22:00,63.02,63.03,63.01,63.02,12649
2016/12/28,13:23:00,63.02,63.03,63.01,63.03,5945
2016/12/28,13:24:00,63.03,63.05,63.02,63.02,19412
2016/12/28,13:25:00,63.02,63.05,63.02,63.04,17488
2016/12/28,13:26:00,63.04,63.05,63.04,63.04,9494
2016/12/28,13:27:00,63.04,63.04,63.03,63.04,16237
2016/12/28,13:28:00,63.04,63.05,63.04,63.04,13819
2016/12/28,13:29:00,63.04,63.04,63.00,63.02,28158
2016/12/28,13:30:00,63.02,63.03,63.01,63.03,25211
2016/12/28,13:31:00,63.03,63.06,63.03,63.05,34345
2016/12/28,13:32:00,63.05,63.05,63.03,63.04,8383
2016/12/28,13:33:00,63.04,63.05,63.03,63.04,23664
2016/12/28,13:34:00,63.04,63.05,63.03,63.05,9950
2016/12/28,13:35:00,63.05,63.05,63.03,63.03,25779
2016/12/28,13:36:00,63.04,63.05,63.03,63.04,9400
2016/12/28,13:37:00,63.04,63.05,63.03,63.05,21566
2016/12/28,13:38:00,63.05,63.06,63.03,63.04,16591
2016/12/28,13:39:00,63.05,63.05,63.04,63.05,13655
2016/12/28,13:40:00,63.05,63.06,63.04,63.06,9500
2016/12/28,13:41:00,63.05,63.08,63.05,63.06,36886
2016/12/28,13:42:00,63.06,63.08,63.06,63.07,8846
2016/12/28,13:43:00,63.07,63.07,63.05,63.06,8644
2016/12/28,13:44:00,63.06,63.06,63.04,63.04,10951
2016/12/28,13:45:00,63.05,63.05,63.04,63.04,8443
2016/12/28,13:46:00,63.05,63.05,63.04,63.04,16791
2016/12/28,13:47:00,63.04,63.05,63.04,63.05,7696
2016/12/28,13:48:00,63.05,63.05,63.02,63.03,17084
2016/12/28,13:49:00,63.04,63.04,63.01,63.01,14654
2016/12/28,13:50:00,63.01,63.02,63.00,63.01,22920
2016/12/28,13:51:00,63.01,63.03,63.01,63.02,11922
2016/12/28,13:52:00,63.02,63.05,63.02,63.04,10274
2016/12/28,13:53:00,63.05,63.06,63.04,63.05,50066
2016/12/28,13:54:00,63.05,63.05,63.03,63.04,23668
2016/12/28,13:55:00,63.04,63.05,63.00,63.00,23552
2016/12/28,13:56:00,62.99,63.00,62.97,63.00,44760
2016/12/28,13:57:00,63.00,63.04,63.00,63.03,19306
2016/12/28,13:58:00,63.02,63.03,63.02,63.03,7169
2016/12/28,13:59:00,63.02,63.02,63.01,63.01,7213
2016/12/28,14:00:00,63.01,63.02,63.00,63.00,17683
2016/12/28,14:01:00,63.00,63.04,63.00,63.02,34105
2016/12/28,14:02:00,63.02,63.04,63.02,63.03,14024
2016/12/28,14:03:00,63.04,63.05,63.03,63.05,13601
2016/12/28,14:04:00,63.05,63.05,63.03,63.04,19756
2016/12/28,14:05:00,63.04,63.04,63.01,63.01,8295
2016/12/28,14:06:00,63.01,63.02,63.01,63.01,8556
2016/12/28,14:07:00,63.01,63.02,62.99,62.99,52371
2016/12/28,14:08:00,62.99,63.02,62.99,63.00,14241
2016/12/28,14:09:00,63.00,63.01,63.00,63.01,19483
2016/12/28,14:10:00,63.01,63.02,63.00,63.01,7279
2016/12/28,14:11:00,63.01,63.01,62.99,62.99,12279
2016/12/28,14:12:00,63.00,63.00,62.98,62.98,20091
2016/12/28,14:13:00,62.98,62.99,62.96,62.96,27895
2016/12/28,14:14:00,62.97,62.98,62.96,62.97,13494
2016/12/28,14:15:00,62.98,62.98,62.93,62.94,29909
2016/12/28,14:16:00,62.94,62.95,62.91,62.93,36615
2016/12/28,14:17:00,62.93,62.93,62.91,62.91,5149
2016/12/28,14:18:00,62.91,62.92,62.88,62.91,44790
2016/12/28,14:19:00,62.91,62.92,62.90,62.92,33581
2016/12/28,14:20:00,62.92,62.95,62.91,62.95,20853
2016/12/28,14:21:00,62.95,62.96,62.94,62.96,48752
2016/12/28,14:22:00,62.96,62.96,62.95,62.96,7673
2016/12/28,14:23:00,62.96,62.96,62.94,62.95,29426
2016/12/28,14:24:00,62.94,62.97,62.94,62.95,21344
2016/12/28,14:25:00,62.95,62.96,62.95,62.96,29983
2016/12/28,14:26:00,62.96,63.00,62.96,63.00,36464
2016/12/28,14:27:00,62.99,63.00,62.99,62.99,17739
2016/12/28,14:28:00,62.99,63.00,62.97,62.97,36944
2016/12/28,14:29:00,62.97,62.98,62.95,62.97,36200
2016/12/28,14:30:00,62.97,63.01,62.97,63.01,13141
2016/12/28,14:31:00,63.00,63.02,62.98,63.02,27189
2016/12/28,14:32:00,63.02,63.03,63.02,63.02,13315
2016/12/28,14:33:00,63.02,63.03,63.01,63.03,9303
2016/12/28,14:34:00,63.03,63.03,63.01,63.02,13419
2016/12/28,14:35:00,63.02,63.02,63.00,63.00,6485
2016/12/28,14:36:00,62.99,63.01,62.99,63.00,29767
2016/12/28,14:37:00,63.00,63.02,63.00,63.01,11292
2016/12/28,14:38:00,63.01,63.04,63.01,63.04,18860
2016/12/28,14:39:00,63.04,63.04,62.99,62.99,9158
2016/12/28,14:40:00,62.99,63.01,62.98,63.01,17375
2016/12/28,14:41:00,63.01,63.02,63.00,63.01,16700
2016/12/28,14:42:00,63.00,63.01,62.96,62.96,24873
2016/12/28,14:43:00,62.96,62.98,62.96,62.97,18715
2016/12/28,14:44:00,62.96,62.98,62.96,62.97,12458
2016/12/28,14:45:00,62.98,63.00,62.97,63.00,20155
2016/12/28,14:46:00,62.99,63.00,62.96,62.97,25554
2016/12/28,14:47:00,62.97,63.00,62.96,62.99,14044
2016/12/28,14:48:00,62.99,62.99,62.98,62.98,6229
2016/12/28,14:49:00,62.98,62.99,62.96,62.96,4916
2016/12/28,14:50:00,62.96,62.99,62.96,62.98,33952
2016/12/28,14:51:00,62.98,62.98,62.96,62.97,13753
2016/12/28,14:52:00,62.96,62.96,62.95,62.96,20884
2016/12/28,14:53:00,62.96,62.96,62.95,62.96,36508
2016/12/28,14:54:00,62.96,62.98,62.95,62.98,39756
2016/12/28,14:55:00,62.98,63.01,62.98,63.01,25994
2016/12/28,14:56:00,63.02,63.05,63.01,63.04,18849
2016/12/28,14:57:00,63.03,63.04,63.02,63.02,16319
2016/12/28,14:58:00,63.02,63.03,63.01,63.03,25773
2016/12/28,14:59:00,63.03,63.04,63.02,63.04,26874
2016/12/28,15:00:00,63.04,63.06,63.04,63.05,16673
2016/12/28,15:01:00,63.05,63.05,63.01,63.03,39660
2016/12/28,15:02:00,63.03,63.05,63.01,63.01,14512
2016/12/28,15:03:00,63.01,63.03,63.01,63.02,17132
2016/12/28,15:04:00,63.02,63.07,63.02,63.05,43191
2016/12/28,15:05:00,63.04,63.05,63.04,63.05,12596
2016/12/28,15:06:00,63.05,63.07,63.04,63.07,22792
2016/12/28,15:07:00,63.07,63.08,63.06,63.08,20430
2016/12/28,15:08:00,63.08,63.08,63.04,63.04,38194
2016/12/28,15:09:00,63.04,63.05,63.03,63.05,19687
2016/12/28,15:10:00,63.05,63.05,63.01,63.04,54034
2016/12/28,15:11:00,63.04,63.04,63.02,63.03,17696
2016/12/28,15:12:00,63.03,63.04,63.03,63.04,37048
2016/12/28,15:13:00,63.04,63.05,63.02,63.02,10860
2016/12/28,15:14:00,63.02,63.03,63.01,63.03,14373
2016/12/28,15:15:00,63.03,63.03,63.02,63.02,6975
2016/12/28,15:16:00,63.02,63.06,63.02,63.05,33575
2016/12/28,15:17:00,63.05,63.07,63.04,63.06,19381
2016/12/28,15:18:00,63.05,63.06,63.04,63.05,33008
2016/12/28,15:19:00,63.05,63.05,63.04,63.05,8902
2016/12/28,15:20:00,63.05,63.05,63.04,63.05,37478
2016/12/28,15:21:00,63.05,63.07,63.04,63.05,61419
2016/12/28,15:22:00,63.05,63.06,63.04,63.05,22809
2016/12/28,15:23:00,63.05,63.05,63.04,63.05,16535
2016/12/28,15:24:00,63.05,63.05,63.03,63.03,28402
2016/12/28,15:25:00,63.03,63.05,63.02,63.03,22460
2016/12/28,15:26:00,63.03,63.05,63.03,63.04,11096
2016/12/28,15:27:00,63.04,63.05,63.00,63.00,29881
2016/12/28,15:28:00,63.00,63.01,63.00,63.01,20288
2016/12/28,15:29:00,63.01,63.02,62.97,62.99,47120
2016/12/28,15:30:00,62.99,62.99,62.98,62.98,8823
2016/12/28,15:31:00,62.98,62.99,62.94,62.94,55467
2016/12/28,15:32:00,62.95,62.98,62.95,62.98,39837
2016/12/28,15:33:00,62.98,63.01,62.98,63.00,92404
2016/12/28,15:34:00,63.00,63.02,62.99,63.01,40913
2016/12/28,15:35:00,63.01,63.02,63.01,63.01,17471
2016/12/28,15:36:00,63.01,63.01,62.98,62.99,20030
2016/12/28,15:37:00,62.98,62.99,62.97,62.97,29371
2016/12/28,15:38:00,62.97,62.97,62.96,62.96,19871
2016/12/28,15:39:00,62.96,62.97,62.94,62.94,27570
2016/12/28,15:40:00,62.95,62.97,62.94,62.96,25562
2016/12/28,15:41:00,62.96,62.97,62.95,62.97,20595
2016/12/28,15:42:00,62.97,62.97,62.91,62.92,69211
2016/12/28,15:43:00,62.92,62.94,62.92,62.94,44415
2016/12/28,15:44:00,62.94,62.94,62.90,62.90,26246
2016/12/28,15:45:00,62.90,62.92,62.90,62.92,23363
2016/12/28,15:46:00,62.92,62.97,62.91,62.97,87834
2016/12/28,15:47:00,62.97,63.00,62.96,63.00,58021
2016/12/28,15:48:00,62.99,63.00,62.96,62.96,36778
2016/12/28,15:49:00,62.96,62.97,62.95,62.97,40967
2016/12/28,15:50:00,62.97,62.98,62.96,62.98,26285
2016/12/28,15:51:00,62.98,63.01,62.97,62.97,72119
2016/12/28,15:52:00,62.96,62.97,62.95,62.97,35966
2016/12/28,15:53:00,62.97,62.97,62.96,62.97,31840
2016/12/28,15:54:00,62.97,62.97,62.96,62.97,19824
2016/12/28,15:55:00,62.97,63.01,62.96,63.01,108626
2016/12/28,15:56:00,63.01,63.04,63.00,63.01,147541
2016/12/28,15:57:00,63.01,63.02,63.00,63.01,84675
2016/12/28,15:58:00,63.01,63.03,63.00,63.03,112350
2016/12/28,15:59:00,63.03,63.03,63.00,63.00,178645
2016/12/28,16:00:00,63.00,63.01,62.93,62.99,535583
2016/12/29,09:31:00,62.86,63.20,62.85,63.14,56861
2016/12/29,09:32:00,63.14,63.20,63.06,63.09,91551
2016/12/29,09:33:00,63.08,63.17,63.04,63.09,35484
2016/12/29,09:34:00,63.09,63.09,62.93,62.97,51749
2016/12/29,09:35:00,62.95,62.98,62.90,62.98,36044
2016/12/29,09:36:00,62.98,63.03,62.97,63.02,38365
2016/12/29,09:37:00,63.01,63.04,62.94,63.00,49020
2016/12/29,09:38:00,63.00,63.00,62.96,62.96,14928
2016/12/29,09:39:00,62.95,63.00,62.95,62.98,30798
2016/12/29,09:40:00,62.99,63.02,62.97,63.00,24373
2016/12/29,09:41:00,63.01,63.04,62.98,62.99,32700
2016/12/29,09:42:00,63.00,63.05,63.00,63.04,65519
2016/12/29,09:43:00,63.03,63.04,62.99,63.00,36553
2016/12/29,09:44:00,63.01,63.02,62.95,62.95,40390
2016/12/29,09:45:00,62.96,62.96,62.92,62.93,29452
2016/12/29,09:46:00,62.93,62.98,62.90,62.95,36729
2016/12/29,09:47:00,62.95,62.96,62.92,62.93,15214
2016/12/29,09:48:00,62.93,62.98,62.92,62.96,23162
2016/12/29,09:49:00,62.95,62.97,62.91,62.92,19618
2016/12/29,09:50:00,62.93,62.93,62.82,62.83,52309
2016/12/29,09:51:00,62.83,62.88,62.83,62.88,33848
2016/12/29,09:52:00,62.87,62.89,62.86,62.89,23525
2016/12/29,09:53:00,62.89,62.90,62.88,62.89,21209
2016/12/29,09:54:00,62.89,62.89,62.86,62.87,9782
2016/12/29,09:55:00,62.87,62.87,62.81,62.85,30566
2016/12/29,09:56:00,62.85,62.88,62.84,62.85,23398
2016/12/29,09:57:00,62.85,62.85,62.83,62.84,21233
2016/12/29,09:58:00,62.83,62.86,62.81,62.81,34547
2016/12/29,09:59:00,62.82,62.82,62.75,62.79,128949
2016/12/29,10:00:00,62.79,62.84,62.79,62.84,37819
2016/12/29,10:01:00,62.84,62.90,62.84,62.89,38574
2016/12/29,10:02:00,62.89,62.94,62.89,62.92,25211
2016/12/29,10:03:00,62.92,62.96,62.91,62.95,33988
2016/12/29,10:04:00,62.95,62.97,62.93,62.94,19662
2016/12/29,10:05:00,62.94,62.94,62.91,62.92,18380
2016/12/29,10:06:00,62.92,62.92,62.88,62.91,27139
2016/12/29,10:07:00,62.91,62.94,62.90,62.90,24665
2016/12/29,10:08:00,62.90,62.91,62.88,62.88,12007
2016/12/29,10:09:00,62.88,62.90,62.86,62.89,21907
2016/12/29,10:10:00,62.89,62.92,62.89,62.92,13716
2016/12/29,10:11:00,62.91,62.93,62.90,62.90,20730
2016/12/29,10:12:00,62.90,62.90,62.88,62.89,18556
2016/12/29,10:13:00,62.89,62.90,62.87,62.90,42429
2016/12/29,10:14:00,62.89,62.89,62.87,62.88,19767
2016/12/29,10:15:00,62.87,62.88,62.85,62.85,28703
2016/12/29,10:16:00,62.85,62.86,62.84,62.85,26241
2016/12/29,10:17:00,62.85,62.85,62.83,62.84,18429
2016/12/29,10:18:00,62.85,62.88,62.85,62.87,34149
2016/12/29,10:19:00,62.87,62.90,62.87,62.90,37155
2016/12/29,10:20:00,62.90,62.91,62.88,62.88,45401
2016/12/29,10:21:00,62.88,62.91,62.88,62.90,24093
2016/12/29,10:22:00,62.90,62.91,62.88,62.88,14495
2016/12/29,10:23:00,62.88,62.90,62.87,62.87,18853
2016/12/29,10:24:00,62.87,62.90,62.87,62.88,32365
2016/12/29,10:25:00,62.88,62.92,62.88,62.92,27658
2016/12/29,10:26:00,62.92,62.97,62.92,62.96,44847
2016/12/29,10:27:00,62.97,62.98,62.94,62.94,20252
2016/12/29,10:28:00,62.94,62.95,62.92,62.94,32214
2016/12/29,10:29:00,62.94,62.96,62.94,62.95,18723
2016/12/29,10:30:00,62.96,62.96,62.93,62.96,17599
2016/12/29,10:31:00,62.96,62.96,62.92,62.93,23125
2016/12/29,10:32:00,62.93,62.94,62.92,62.93,18303
2016/12/29,10:33:00,62.93,62.96,62.93,62.95,23772
2016/12/29,10:34:00,62.94,62.95,62.92,62.95,18014
2016/12/29,10:35:00,62.95,62.96,62.93,62.94,16497
2016/12/29,10:36:00,62.94,62.95,62.94,62.95,6923
2016/12/29,10:37:00,62.95,62.97,62.94,62.94,70829
2016/12/29,10:38:00,62.94,62.97,62.94,62.94,25758
2016/12/29,10:39:00,62.94,62.96,62.93,62.94,10198
2016/12/29,10:40:00,62.93,62.94,62.92,62.93,17905
2016/12/29,10:41:00,62.93,62.93,62.88,62.89,41263
2016/12/29,10:42:00,62.89,62.91,62.89,62.91,23558
2016/12/29,10:43:00,62.91,62.91,62.87,62.87,20699
2016/12/29,10:44:00,62.87,62.89,62.86,62.87,29017
2016/12/29,10:45:00,62.87,62.88,62.85,62.86,43119
2016/12/29,10:46:00,62.85,62.90,62.85,62.87,36862
2016/12/29,10:47:00,62.87,62.88,62.86,62.86,13841
2016/12/29,10:48:00,62.87,62.88,62.85,62.85,23509
2016/12/29,10:49:00,62.85,62.87,62.83,62.85,21317
2016/12/29,10:50:00,62.85,62.85,62.82,62.82,16736
2016/12/29,10:51:00,62.83,62.83,62.79,62.82,55515
2016/12/29,10:52:00,62.82,62.84,62.81,62.83,42167
2016/12/29,10:53:00,62.84,62.85,62.83,62.83,31295
2016/12/29,10:54:00,62.84,62.84,62.81,62.83,20159
2016/12/29,10:55:00,62.83,62.86,62.83,62.84,24368
2016/12/29,10:56:00,62.84,62.86,62.84,62.86,59983
2016/12/29,10:57:00,62.85,62.86,62.84,62.85,18436
2016/12/29,10:58:00,62.84,62.86,62.84,62.84,35019
2016/12/29,10:59:00,62.84,62.86,62.82,62.82,44108
2016/12/29,11:00:00,62.82,62.83,62.80,62.83,26257
2016/12/29,11:01:00,62.82,62.84,62.80,62.83,30114
2016/12/29,11:02:00,62.83,62.84,62.82,62.84,16507
2016/12/29,11:03:00,62.84,62.84,62.81,62.82,15225
2016/12/29,11:04:00,62.82,62.84,62.81,62.83,37395
2016/12/29,11:05:00,62.83,62.84,62.81,62.81,11864
2016/12/29,11:06:00,62.81,62.83,62.80,62.83,11814
2016/12/29,11:07:00,62.83,62.83,62.80,62.80,24879
2016/12/29,11:08:00,62.80,62.82,62.80,62.82,7529
2016/12/29,11:09:00,62.81,62.83,62.81,62.83,29571
2016/12/29,11:10:00,62.83,62.84,62.80,62.83,19284
2016/12/29,11:11:00,62.82,62.84,62.82,62.83,12666
2016/12/29,11:12:00,62.84,62.86,62.84,62.86,20238
2016/12/29,11:13:00,62.86,62.88,62.85,62.86,41854
2016/12/29,11:14:00,62.86,62.87,62.82,62.83,32148
2016/12/29,11:15:00,62.83,62.85,62.82,62.84,21076
2016/12/29,11:16:00,62.84,62.85,62.83,62.83,17867
2016/12/29,11:17:00,62.82,62.84,62.80,62.80,35414
2016/12/29,11:18:00,62.81,62.81,62.76,62.78,74227
2016/12/29,11:19:00,62.77,62.80,62.77,62.78,15666
2016/12/29,11:20:00,62.78,62.82,62.78,62.80,11233
2016/12/29,11:21:00,62.80,62.82,62.80,62.82,11577
2016/12/29,11:22:00,62.82,62.82,62.80,62.81,9343
2016/12/29,11:23:00,62.80,62.81,62.78,62.79,10598
2016/12/29,11:24:00,62.78,62.80,62.78,62.79,12227
2016/12/29,11:25:00,62.79,62.82,62.79,62.79,10791
2016/12/29,11:26:00,62.80,62.83,62.79,62.82,10056
2016/12/29,11:27:00,62.82,62.82,62.81,62.81,9829
2016/12/29,11:28:00,62.81,62.83,62.80,62.80,8958
2016/12/29,11:29:00,62.79,62.82,62.79,62.81,28297
2016/12/29,11:30:00,62.82,62.83,62.81,62.81,18064
2016/12/29,11:31:00,62.81,62.81,62.79,62.80,19695
2016/12/29,11:32:00,62.80,62.80,62.78,62.80,12063
2016/12/29,11:33:00,62.80,62.80,62.79,62.79,10815
2016/12/29,11:34:00,62.79,62.80,62.79,62.80,6951
2016/12/29,11:35:00,62.81,62.81,62.78,62.79,16332
2016/12/29,11:36:00,62.79,62.82,62.79,62.81,19766
2016/12/29,11:37:00,62.80,62.82,62.80,62.82,13205
2016/12/29,11:38:00,62.82,62.82,62.81,62.82,14005
2016/12/29,11:39:00,62.82,62.82,62.78,62.78,21645
2016/12/29,11:40:00,62.78,62.79,62.78,62.78,14843
2016/12/29,11:41:00,62.78,62.80,62.78,62.79,17206
2016/12/29,11:42:00,62.79,62.80,62.78,62.79,9689
2016/12/29,11:43:00,62.80,62.80,62.78,62.80,13552
2016/12/29,11:44:00,62.80,62.80,62.79,62.79,2261
2016/12/29,11:45:00,62.79,62.80,62.79,62.80,6326
2016/12/29,11:46:00,62.80,62.81,62.78,62.80,20974
2016/12/29,11:47:00,62.80,62.82,62.79,62.81,11968
2016/12/29,11:48:00,62.82,62.84,62.81,62.83,10633
2016/12/29,11:49:00,62.83,62.84,62.82,62.83,15042
2016/12/29,11:50:00,62.83,62.84,62.81,62.81,14015
2016/12/29,11:51:00,62.81,62.82,62.79,62.79,11908
2016/12/29,11:52:00,62.79,62.80,62.78,62.78,8932
2016/12/29,11:53:00,62.78,62.79,62.73,62.74,67957
2016/12/29,11:54:00,62.74,62.79,62.74,62.77,26667
2016/12/29,11:55:00,62.78,62.78,62.76,62.77,13029
2016/12/29,11:56:00,62.77,62.79,62.77,62.78,7628
2016/12/29,11:57:00,62.78,62.80,62.78,62.78,8153
2016/12/29,11:58:00,62.78,62.79,62.77,62.78,17504
2016/12/29,11:59:00,62.78,62.78,62.77,62.78,12015
2016/12/29,12:00:00,62.78,62.80,62.77,62.78,17832
2016/12/29,12:01:00,62.79,62.80,62.78,62.78,12249
2016/12/29,12:02:00,62.78,62.83,62.78,62.82,13055
2016/12/29,12:03:00,62.82,62.84,62.81,62.83,18677
2016/12/29,12:04:00,62.83,62.84,62.82,62.84,14351
2016/12/29,12:05:00,62.83,62.84,62.81,62.82,22812
2016/12/29,12:06:00,62.82,62.84,62.82,62.83,6559
2016/12/29,12:07:00,62.83,62.84,62.81,62.83,21688
2016/12/29,12:08:00,62.83,62.84,62.81,62.81,10931
2016/12/29,12:09:00,62.82,62.84,62.81,62.81,14065
2016/12/29,12:10:00,62.81,62.82,62.81,62.82,17756
2016/12/29,12:11:00,62.82,62.83,62.80,62.81,6453
2016/12/29,12:12:00,62.81,62.81,62.78,62.80,19934
2016/12/29,12:13:00,62.80,62.81,62.78,62.81,11533
2016/12/29,12:14:00,62.81,62.81,62.79,62.80,14435
2016/12/29,12:15:00,62.80,62.83,62.80,62.81,26918
2016/12/29,12:16:00,62.81,62.85,62.81,62.85,38506
2016/12/29,12:17:00,62.85,62.87,62.84,62.87,16195
2016/12/29,12:18:00,62.87,62.89,62.86,62.89,10955
2016/12/29,12:19:00,62.89,62.92,62.88,62.91,15087
2016/12/29,12:20:00,62.91,62.91,62.88,62.89,24306
2016/12/29,12:21:00,62.89,62.95,62.88,62.95,27997
2016/12/29,12:22:00,62.95,62.95,62.92,62.94,12652
2016/12/29,12:23:00,62.93,62.94,62.92,62.92,12519
2016/12/29,12:24:00,62.92,62.92,62.91,62.92,11166
2016/12/29,12:25:00,62.91,62.94,62.91,62.94,8312
2016/12/29,12:26:00,62.94,62.94,62.92,62.94,11276
2016/12/29,12:27:00,62.93,62.94,62.92,62.93,9204
2016/12/29,12:28:00,62.92,62.95,62.92,62.93,30323
2016/12/29,12:29:00,62.93,62.93,62.91,62.91,10195
2016/12/29,12:30:00,62.91,62.93,62.91,62.92,8047
2016/12/29,12:31:00,62.92,62.93,62.92,62.93,8126
2016/12/29,12:32:00,62.92,62.93,62.91,62.91,5224
2016/12/29,12:33:00,62.91,62.92,62.91,62.92,7746
2016/12/29,12:34:00,62.92,62.93,62.91,62.92,7410
2016/12/29,12:35:00,62.92,62.93,62.91,62.92,9650
2016/12/29,12:36:00,62.92,62.93,62.91,62.91,7207
2016/12/29,12:37:00,62.92,62.92,62.91,62.92,4413
2016/12/29,12:38:00,62.91,62.93,62.91,62.91,16238
2016/12/29,12:39:00,62.92,62.92,62.89,62.90,12286
2016/12/29,12:40:00,62.89,62.92,62.89,62.91,10854
2016/12/29,12:41:00,62.91,62.91,62.90,62.91,5863
2016/12/29,12:42:00,62.91,62.92,62.91,62.92,12310
2016/12/29,12:43:00,62.92,62.93,62.91,62.92,14051
2016/12/29,12:44:00,62.92,62.93,62.92,62.92,8460
2016/12/29,12:45:00,62.91,62.91,62.89,62.89,11226
2016/12/29,12:46:00,62.90,62.91,62.89,62.91,19673
2016/12/29,12:47:00,62.91,62.91,62.88,62.90,13441
2016/12/29,12:48:00,62.91,62.91,62.88,62.90,11793
2016/12/29,12:49:00,62.90,62.90,62.88,62.88,6157
2016/12/29,12:50:00,62.88,62.93,62.88,62.92,36851
2016/12/29,12:51:00,62.92,62.94,62.92,62.94,6939
2016/12/29,12:52:00,62.94,62.95,62.93,62.93,5417
2016/12/29,12:53:00,62.93,62.93,62.91,62.92,12268
2016/12/29,12:54:00,62.92,62.94,62.92,62.93,6662
2016/12/29,12:55:00,62.93,62.95,62.93,62.93,30458
2016/12/29,12:56:00,62.94,62.95,62.93,62.94,7823
2016/12/29,12:57:00,62.94,62.94,62.92,62.93,9883
2016/12/29,12:58:00,62.93,62.94,62.93,62.94,4878
2016/12/29,12:59:00,62.94,62.94,62.92,62.93,7035
2016/12/29,13:00:00,62.93,62.93,62.89,62.91,18952
2016/12/29,13:01:00,62.91,62.92,62.90,62.91,20542
2016/12/29,13:02:00,62.90,62.93,62.90,62.91,21663
2016/12/29,13:03:00,62.91,62.92,62.89,62.89,12175
2016/12/29,13:04:00,62.89,62.90,62.89,62.90,10245
2016/12/29,13:05:00,62.90,62.91,62.89,62.89,4919
2016/12/29,13:06:00,62.90,62.91,62.90,62.90,5790
2016/12/29,13:07:00,62.90,62.90,62.89,62.90,7546
2016/12/29,13:08:00,62.91,62.91,62.89,62.91,9027
2016/12/29,13:09:00,62.91,62.91,62.90,62.90,6761
2016/12/29,13:10:00,62.90,62.91,62.89,62.91,4661
2016/12/29,13:11:00,62.90,62.90,62.88,62.88,17145
2016/12/29,13:12:00,62.89,62.90,62.89,62.90,9383
2016/12/29,13:13:00,62.90,62.91,62.89,62.90,7781
2016/12/29,13:14:00,62.90,62.91,62.88,62.89,9510
2016/12/29,13:15:00,62.89,62.90,62.88,62.89,7335
2016/12/29,13:16:00,62.89,62.91,62.89,62.89,6650
2016/12/29,13:17:00,62.89,62.90,62.89,62.89,8174
2016/12/29,13:18:00,62.89,62.91,62.88,62.91,19868
2016/12/29,13:19:00,62.90,62.91,62.89,62.90,5985
2016/12/29,13:20:00,62.90,62.90,62.89,62.89,1944
2016/12/29,13:21:00,62.89,62.91,62.89,62.89,19321
2016/12/29,13:22:00,62.89,62.89,62.88,62.88,10975
2016/12/29,13:23:00,62.88,62.88,62.86,62.88,11336
2016/12/29,13:24:00,62.88,62.89,62.87,62.88,7973
2016/12/29,13:25:00,62.88,62.89,62.87,62.88,7925
2016/12/29,13:26:00,62.88,62.88,62.87,62.88,7451
2016/12/29,13:27:00,62.88,62.89,62.87,62.88,5617
2016/12/29,13:28:00,62.88,62.89,62.87,62.88,6977
2016/12/29,13:29:00,62.88,62.88,62.87,62.87,7402
2016/12/29,13:30:00,62.87,62.88,62.86,62.88,17849
2016/12/29,13:31:00,62.88,62.89,62.86,62.86,15672
2016/12/29,13:32:00,62.86,62.87,62.85,62.85,10631
2016/12/29,13:33:00,62.85,62.86,62.84,62.86,17685
2016/12/29,13:34:00,62.86,62.89,62.86,62.87,16364
2016/12/29,13:35:00,62.87,62.88,62.86,62.86,3094
2016/12/29,13:36:00,62.86,62.87,62.83,62.84,57823
2016/12/29,13:37:00,62.84,62.87,62.83,62.83,26760
2016/12/29,13:38:00,62.83,62.84,62.82,62.83,96330
2016/12/29,13:39:00,62.83,62.84,62.81,62.82,19824
2016/12/29,13:40:00,62.82,62.82,62.81,62.82,6868
2016/12/29,13:41:00,62.82,62.82,62.81,62.81,8277
2016/12/29,13:42:00,62.81,62.83,62.81,62.82,10820
2016/12/29,13:43:00,62.82,62.83,62.81,62.82,28641
2016/12/29,13:44:00,62.82,62.82,62.81,62.81,20331
2016/12/29,13:45:00,62.81,62.82,62.80,62.82,10850
2016/12/29,13:46:00,62.81,62.82,62.81,62.82,9841
2016/12/29,13:47:00,62.82,62.82,62.80,62.81,15186
2016/12/29,13:48:00,62.80,62.82,62.80,62.82,11736
2016/12/29,13:49:00,62.82,62.83,62.80,62.80,18287
2016/12/29,13:50:00,62.80,62.81,62.79,62.81,11399
2016/12/29,13:51:00,62.81,62.84,62.80,62.83,26469
2016/12/29,13:52:00,62.84,62.85,62.82,62.85,44873
2016/12/29,13:53:00,62.84,62.84,62.82,62.83,17864
2016/12/29,13:54:00,62.83,62.85,62.83,62.84,15667
2016/12/29,13:55:00,62.84,62.84,62.82,62.83,10632
2016/12/29,13:56:00,62.83,62.83,62.81,62.81,7976
2016/12/29,13:57:00,62.81,62.81,62.78,62.80,24973
2016/12/29,13:58:00,62.79,62.81,62.78,62.81,16901
2016/12/29,13:59:00,62.80,62.83,62.80,62.82,12121
2016/12/29,14:00:00,62.82,62.84,62.81,62.84,11418
2016/12/29,14:01:00,62.84,62.90,62.84,62.90,25794
2016/12/29,14:02:00,62.90,62.90,62.88,62.88,7646
2016/12/29,14:03:00,62.89,62.90,62.89,62.90,29945
2016/12/29,14:04:00,62.90,62.91,62.88,62.89,15964
2016/12/29,14:05:00,62.89,62.90,62.88,62.89,15550
2016/12/29,14:06:00,62.90,62.90,62.87,62.88,22295
2016/12/29,14:07:00,62.88,62.88,62.86,62.87,12417
2016/12/29,14:08:00,62.88,62.89,62.86,62.87,17652
2016/12/29,14:09:00,62.87,62.88,62.86,62.87,23998
2016/12/29,14:10:00,62.87,62.89,62.86,62.87,19307
2016/12/29,14:11:00,62.87,62.88,62.86,62.87,7955
2016/12/29,14:12:00,62.87,62.88,62.86,62.86,10825
2016/12/29,14:13:00,62.87,62.87,62.85,62.86,15898
2016/12/29,14:14:00,62.86,62.87,62.86,62.86,13815
2016/12/29,14:15:00,62.86,62.86,62.83,62.84,45175
2016/12/29,14:16:00,62.85,62.86,62.84,62.86,14017
2016/12/29,14:17:00,62.86,62.86,62.85,62.85,3666
2016/12/29,14:18:00,62.85,62.87,62.85,62.86,9698
2016/12/29,14:19:00,62.86,62.88,62.86,62.87,17941
2016/12/29,14:20:00,62.87,62.88,62.84,62.86,28758
2016/12/29,14:21:00,62.86,62.89,62.86,62.87,39672
2016/12/29,14:22:00,62.87,62.90,62.87,62.90,21926
2016/12/29,14:23:00,62.89,62.90,62.88,62.89,6463
2016/12/29,14:24:00,62.89,62.89,62.87,62.89,36591
2016/12/29,14:25:00,62.89,62.89,62.88,62.88,7917
2016/12/29,14:26:00,62.88,62.88,62.86,62.87,13191
2016/12/29,14:27:00,62.86,62.87,62.86,62.86,12434
2016/12/29,14:28:00,62.87,62.88,62.84,62.85,13601
2016/12/29,14:29:00,62.85,62.86,62.85,62.86,8810
2016/12/29,14:30:00,62.85,62.86,62.85,62.86,8920
2016/12/29,14:31:00,62.85,62.85,62.83,62.84,12578
2016/12/29,14:32:00,62.84,62.86,62.84,62.85,30123
2016/12/29,14:33:00,62.86,62.86,62.85,62.86,11561
2016/12/29,14:34:00,62.86,62.86,62.84,62.84,15915
2016/12/29,14:35:00,62.83,62.84,62.81,62.81,18777
2016/12/29,14:36:00,62.82,62.84,62.82,62.83,9644
2016/12/29,14:37:00,62.84,62.86,62.82,62.83,24015
2016/12/29,14:38:00,62.83,62.84,62.82,62.84,19077
2016/12/29,14:39:00,62.83,62.85,62.81,62.81,26821
2016/12/29,14:40:00,62.82,62.84,62.82,62.84,67177
2016/12/29,14:41:00,62.84,62.84,62.81,62.82,32688
2016/12/29,14:42:00,62.83,62.86,62.82,62.82,25982
2016/12/29,14:43:00,62.82,62.84,62.82,62.83,21359
2016/12/29,14:44:00,62.83,62.84,62.82,62.83,11902
2016/12/29,14:45:00,62.83,62.85,62.83,62.85,15761
2016/12/29,14:46:00,62.85,62.88,62.84,62.87,26589
2016/12/29,14:47:00,62.87,62.88,62.86,62.86,39644
2016/12/29,14:48:00,62.86,62.88,62.85,62.85,22029
2016/12/29,14:49:00,62.85,62.86,62.84,62.85,14159
2016/12/29,14:50:00,62.84,62.86,62.84,62.85,15147
2016/12/29,14:51:00,62.85,62.88,62.85,62.87,15501
2016/12/29,14:52:00,62.87,62.89,62.87,62.88,21485
2016/12/29,14:53:00,62.88,62.90,62.88,62.90,25160
2016/12/29,14:54:00,62.89,62.91,62.88,62.88,18561
2016/12/29,14:55:00,62.89,62.90,62.88,62.89,14260
2016/12/29,14:56:00,62.89,62.89,62.86,62.86,18308
2016/12/29,14:57:00,62.87,62.88,62.86,62.87,21864
2016/12/29,14:58:00,62.87,62.87,62.86,62.86,5542
2016/12/29,14:59:00,62.86,62.87,62.85,62.86,15132
2016/12/29,15:00:00,62.85,62.85,62.83,62.83,17230
2016/12/29,15:01:00,62.83,62.84,62.83,62.84,14363
2016/12/29,15:02:00,62.84,62.86,62.83,62.85,19113
2016/12/29,15:03:00,62.86,62.87,62.85,62.86,13796
2016/12/29,15:04:00,62.86,62.87,62.85,62.85,14552
2016/12/29,15:05:00,62.85,62.86,62.83,62.85,51295
2016/12/29,15:06:00,62.85,62.86,62.83,62.83,14733
2016/12/29,15:07:00,62.83,62.86,62.83,62.83,32586
2016/12/29,15:08:00,62.84,62.84,62.83,62.83,14750
2016/12/29,15:09:00,62.83,62.84,62.82,62.82,13003
2016/12/29,15:10:00,62.83,62.83,62.82,62.83,37311
2016/12/29,15:11:00,62.83,62.84,62.82,62.83,26241
2016/12/29,15:12:00,62.83,62.85,62.83,62.84,17060
2016/12/29,15:13:00,62.84,62.85,62.84,62.84,8438
2016/12/29,15:14:00,62.84,62.85,62.84,62.84,14001
2016/12/29,15:15:00,62.84,62.85,62.82,62.82,27063
2016/12/29,15:16:00,62.83,62.85,62.83,62.83,34156
2016/12/29,15:17:00,62.84,62.86,62.83,62.86,11129
2016/12/29,15:18:00,62.86,62.86,62.84,62.85,14997
2016/12/29,15:19:00,62.85,62.87,62.85,62.86,22299
2016/12/29,15:20:00,62.86,62.87,62.85,62.86,4521
2016/12/29,15:21:00,62.86,62.88,62.85,62.88,34742
2016/12/29,15:22:00,62.88,62.89,62.88,62.89,18707
2016/12/29,15:23:00,62.89,62.89,62.88,62.89,14900
2016/12/29,15:24:00,62.89,62.90,62.88,62.89,16875
2016/12/29,15:25:00,62.89,62.89,62.88,62.89,5638
2016/12/29,15:26:00,62.89,62.89,62.88,62.89,12149
2016/12/29,15:27:00,62.89,62.89,62.88,62.89,16943
2016/12/29,15:28:00,62.89,62.92,62.89,62.89,36900
2016/12/29,15:29:00,62.89,62.90,62.88,62.89,13800
2016/12/29,15:30:00,62.89,62.91,62.88,62.88,19657
2016/12/29,15:31:00,62.89,62.91,62.88,62.90,57248
2016/12/29,15:32:00,62.90,62.90,62.88,62.90,16366
2016/12/29,15:33:00,62.90,62.90,62.89,62.89,15744
2016/12/29,15:34:00,62.88,62.89,62.88,62.88,14861
2016/12/29,15:35:00,62.88,62.89,62.86,62.88,31749
2016/12/29,15:36:00,62.88,62.89,62.85,62.86,50027
2016/12/29,15:37:00,62.86,62.88,62.86,62.86,20269
2016/12/29,15:38:00,62.86,62.87,62.84,62.87,22923
2016/12/29,15:39:00,62.87,62.87,62.86,62.87,16349
2016/12/29,15:40:00,62.87,62.88,62.86,62.86,46634
2016/12/29,15:41:00,62.86,62.87,62.85,62.86,23125
2016/12/29,15:42:00,62.86,62.87,62.85,62.85,21796
2016/12/29,15:43:00,62.85,62.86,62.84,62.84,24793
2016/12/29,15:44:00,62.84,62.86,62.83,62.85,42177
2016/12/29,15:45:00,62.85,62.87,62.85,62.86,17265
2016/12/29,15:46:00,62.86,62.88,62.86,62.87,16824
2016/12/29,15:47:00,62.87,62.88,62.85,62.85,36725
2016/12/29,15:48:00,62.85,62.88,62.85,62.88,60702
2016/12/29,15:49:00,62.87,62.88,62.86,62.87,21165
2016/12/29,15:50:00,62.87,62.87,62.86,62.87,7769
2016/12/29,15:51:00,62.87,62.92,62.87,62.90,95652
2016/12/29,15:52:00,62.90,62.91,62.89,62.90,30781
2016/12/29,15:53:00,62.90,62.92,62.89,62.92,105761
2016/12/29,15:54:00,62.92,62.93,62.90,62.91,40262
2016/12/29,15:55:00,62.91,62.91,62.88,62.89,39309
2016/12/29,15:56:00,62.89,62.91,62.89,62.91,81874
2016/12/29,15:57:00,62.90,62.91,62.87,62.90,76593
2016/12/29,15:58:00,62.90,62.91,62.89,62.90,43438
2016/12/29,15:59:00,62.91,62.91,62.88,62.90,105927
2016/12/29,16:00:00,62.90,62.91,62.84,62.90,288806
2016/12/30,09:31:00,62.96,62.99,62.86,62.92,58293
2016/12/30,09:32:00,62.92,62.97,62.91,62.92,59007
2016/12/30,09:33:00,62.92,62.95,62.89,62.90,62047
2016/12/30,09:34:00,62.90,62.94,62.85,62.91,67144
2016/12/30,09:35:00,62.90,62.91,62.81,62.89,97475
2016/12/30,09:36:00,62.89,62.95,62.86,62.88,85700
2016/12/30,09:37:00,62.88,62.88,62.83,62.84,45042
2016/12/30,09:38:00,62.84,62.85,62.80,62.83,23246
2016/12/30,09:39:00,62.83,62.85,62.76,62.78,79272
2016/12/30,09:40:00,62.77,62.84,62.77,62.81,66011
2016/12/30,09:41:00,62.80,62.81,62.77,62.80,22915
2016/12/30,09:42:00,62.81,62.82,62.77,62.78,48832
2016/12/30,09:43:00,62.78,62.78,62.73,62.77,66675
2016/12/30,09:44:00,62.77,62.77,62.72,62.73,39541
2016/12/30,09:45:00,62.73,62.78,62.72,62.73,32088
2016/12/30,09:46:00,62.73,62.78,62.72,62.76,33980
2016/12/30,09:47:00,62.76,62.79,62.74,62.77,44758
2016/12/30,09:48:00,62.78,62.78,62.75,62.77,25435
2016/12/30,09:49:00,62.76,62.77,62.73,62.73,21100
2016/12/30,09:50:00,62.73,62.74,62.71,62.71,14689
2016/12/30,09:51:00,62.72,62.74,62.68,62.71,55188
2016/12/30,09:52:00,62.71,62.72,62.67,62.70,40831
2016/12/30,09:53:00,62.69,62.72,62.67,62.68,37295
2016/12/30,09:54:00,62.67,62.68,62.67,62.68,17612
2016/12/30,09:55:00,62.67,62.68,62.65,62.65,22319
2016/12/30,09:56:00,62.65,62.68,62.63,62.68,28240
2016/12/30,09:57:00,62.67,62.67,62.51,62.51,152298
2016/12/30,09:58:00,62.52,62.52,62.31,62.31,307055
2016/12/30,09:59:00,62.31,62.40,62.29,62.38,104469
2016/12/30,10:00:00,62.38,62.39,62.29,62.30,66732
2016/12/30,10:01:00,62.29,62.30,62.21,62.25,174404
2016/12/30,10:02:00,62.26,62.30,62.18,62.27,141762
2016/12/30,10:03:00,62.27,62.33,62.27,62.28,43089
2016/12/30,10:04:00,62.28,62.33,62.28,62.32,64332
2016/12/30,10:05:00,62.33,62.34,62.22,62.24,60852
2016/12/30,10:06:00,62.25,62.32,62.25,62.29,34254
2016/12/30,10:07:00,62.29,62.34,62.26,62.30,50074
2016/12/30,10:08:00,62.30,62.32,62.25,62.27,52443
2016/12/30,10:09:00,62.27,62.27,62.19,62.26,66436
2016/12/30,10:10:00,62.27,62.30,62.26,62.28,16690
2016/12/30,10:11:00,62.29,62.31,62.28,62.28,38852
2016/12/30,10:12:00,62.28,62.29,62.25,62.29,48649
2016/12/30,10:13:00,62.29,62.30,62.25,62.26,30209
2016/12/30,10:14:00,62.25,62.26,62.21,62.22,23650
2016/12/30,10:15:00,62.23,62.25,62.20,62.24,72366
2016/12/30,10:16:00,62.25,62.25,62.21,62.22,22738
2016/12/30,10:17:00,62.21,62.26,62.21,62.25,34116
2016/12/30,10:18:00,62.26,62.27,62.23,62.24,19127
2016/12/30,10:19:00,62.24,62.26,62.19,62.19,26047
2016/12/30,10:20:00,62.19,62.20,62.12,62.15,65488
2016/12/30,10:21:00,62.15,62.18,62.13,62.14,38659
2016/12/30,10:22:00,62.14,62.20,62.14,62.20,25087
2016/12/30,10:23:00,62.20,62.20,62.15,62.15,43648
2016/12/30,10:24:00,62.14,62.14,62.03,62.03,109913
2016/12/30,10:25:00,62.03,62.12,62.03,62.11,83648
2016/12/30,10:26:00,62.11,62.12,62.07,62.08,70153
2016/12/30,10:27:00,62.07,62.12,62.06,62.10,50425
2016/12/30,10:28:00,62.10,62.12,62.09,62.11,40725
2016/12/30,10:29:00,62.11,62.12,62.08,62.12,74598
2016/12/30,10:30:00,62.12,62.12,62.07,62.09,52502
2016/12/30,10:31:00,62.09,62.17,62.08,62.16,34048
2016/12/30,10:32:00,62.17,62.19,62.14,62.16,64992
2016/12/30,10:33:00,62.15,62.22,62.15,62.21,53453
2016/12/30,10:34:00,62.21,62.22,62.17,62.17,68578
2016/12/30,10:35:00,62.17,62.19,62.15,62.15,55374
2016/12/30,10:36:00,62.16,62.17,62.14,62.16,48780
2016/12/30,10:37:00,62.15,62.15,62.10,62.11,53237
2016/12/30,10:38:00,62.11,62.16,62.10,62.14,55858
2016/12/30,10:39:00,62.14,62.14,62.10,62.12,57984
2016/12/30,10:40:00,62.12,62.13,62.11,62.13,13292
2016/12/30,10:41:00,62.13,62.16,62.12,62.15,42465
2016/12/30,10:42:00,62.14,62.16,62.11,62.12,63202
2016/12/30,10:43:00,62.12,62.14,62.11,62.14,23164
2016/12/30,10:44:00,62.14,62.16,62.13,62.14,33670
2016/12/30,10:45:00,62.13,62.14,62.10,62.11,29481
2016/12/30,10:46:00,62.11,62.12,62.09,62.11,31412
2016/12/30,10:47:00,62.11,62.13,62.11,62.13,21875
2016/12/30,10:48:00,62.13,62.17,62.12,62.16,38986
2016/12/30,10:49:00,62.16,62.16,62.14,62.15,28363
2016/12/30,10:50:00,62.15,62.16,62.13,62.16,19233
2016/12/30,10:51:00,62.16,62.21,62.16,62.21,42333
2016/12/30,10:52:00,62.21,62.21,62.15,62.17,53190
2016/12/30,10:53:00,62.17,62.22,62.17,62.22,10503
2016/12/30,10:54:00,62.22,62.24,62.21,62.22,21956
2016/12/30,10:55:00,62.22,62.22,62.19,62.21,23560
2016/12/30,10:56:00,62.20,62.25,62.20,62.25,45579
2016/12/30,10:57:00,62.25,62.27,62.23,62.26,34873
2016/12/30,10:58:00,62.27,62.27,62.25,62.26,31418
2016/12/30,10:59:00,62.25,62.31,62.25,62.30,34843
2016/12/30,11:00:00,62.29,62.31,62.28,62.30,21417
2016/12/30,11:01:00,62.29,62.30,62.28,62.30,41215
2016/12/30,11:02:00,62.30,62.31,62.28,62.29,14974
2016/12/30,11:03:00,62.29,62.32,62.29,62.31,15601
2016/12/30,11:04:00,62.31,62.32,62.29,62.30,17677
2016/12/30,11:05:00,62.30,62.32,62.30,62.32,11597
2016/12/30,11:06:00,62.32,62.32,62.30,62.32,18480
2016/12/30,11:07:00,62.31,62.32,62.27,62.27,36545
2016/12/30,11:08:00,62.27,62.28,62.24,62.25,12836
2016/12/30,11:09:00,62.25,62.25,62.23,62.23,12009
2016/12/30,11:10:00,62.23,62.27,62.23,62.27,25674
2016/12/30,11:11:00,62.28,62.29,62.25,62.26,21671
2016/12/30,11:12:00,62.25,62.26,62.23,62.23,14008
2016/12/30,11:13:00,62.23,62.25,62.22,62.23,20917
2016/12/30,11:14:00,62.22,62.23,62.21,62.21,15621
2016/12/30,11:15:00,62.21,62.25,62.20,62.25,27363
2016/12/30,11:16:00,62.25,62.30,62.24,62.28,56086
2016/12/30,11:17:00,62.28,62.29,62.28,62.29,11455
2016/12/30,11:18:00,62.28,62.31,62.28,62.31,15234
2016/12/30,11:19:00,62.32,62.32,62.27,62.28,27416
2016/12/30,11:20:00,62.29,62.31,62.26,62.31,30425
2016/12/30,11:21:00,62.31,62.31,62.27,62.28,24583
2016/12/30,11:22:00,62.28,62.31,62.27,62.31,36121
2016/12/30,11:23:00,62.31,62.32,62.28,62.31,30225
2016/12/30,11:24:00,62.32,62.32,62.28,62.31,20196
2016/12/30,11:25:00,62.31,62.33,62.30,62.33,15243
2016/12/30,11:26:00,62.33,62.36,62.32,62.35,17323
2016/12/30,11:27:00,62.36,62.38,62.35,62.38,29352
2016/12/30,11:28:00,62.38,62.38,62.33,62.35,33325
2016/12/30,11:29:00,62.35,62.36,62.34,62.35,12072
2016/12/30,11:30:00,62.35,62.36,62.32,62.33,32711
2016/12/30,11:31:00,62.32,62.38,62.32,62.36,36661
2016/12/30,11:32:00,62.35,62.35,62.31,62.33,22570
2016/12/30,11:33:00,62.33,62.35,62.32,62.33,10636
2016/12/30,11:34:00,62.33,62.34,62.32,62.32,7033
2016/12/30,11:35:00,62.33,62.35,62.31,62.34,29107
2016/12/30,11:36:00,62.34,62.35,62.32,62.32,15388
2016/12/30,11:37:00,62.32,62.35,62.32,62.33,23524
2016/12/30,11:38:00,62.32,62.32,62.30,62.31,11845
2016/12/30,11:39:00,62.31,62.32,62.30,62.31,21443
2016/12/30,11:40:00,62.31,62.31,62.29,62.29,12915
2016/12/30,11:41:00,62.30,62.30,62.29,62.29,12133
2016/12/30,11:42:00,62.29,62.31,62.28,62.31,15402
2016/12/30,11:43:00,62.31,62.35,62.29,62.35,19457
2016/12/30,11:44:00,62.35,62.35,62.33,62.33,9282
2016/12/30,11:45:00,62.33,62.35,62.32,62.35,40718
2016/12/30,11:46:00,62.35,62.37,62.35,62.37,21184
2016/12/30,11:47:00,62.37,62.39,62.36,62.39,28969
2016/12/30,11:48:00,62.39,62.39,62.37,62.37,34563
2016/12/30,11:49:00,62.37,62.41,62.37,62.40,71133
2016/12/30,11:50:00,62.40,62.42,62.40,62.40,29489
2016/12/30,11:51:00,62.40,62.41,62.39,62.40,13248
2016/12/30,11:52:00,62.39,62.42,62.38,62.42,21444
2016/12/30,11:53:00,62.42,62.42,62.38,62.40,25595
2016/12/30,11:54:00,62.40,62.42,62.39,62.39,24148
2016/12/30,11:55:00,62.39,62.39,62.36,62.37,33691
2016/12/30,11:56:00,62.37,62.38,62.36,62.36,9073
2016/12/30,11:57:00,62.36,62.37,62.35,62.35,10584
2016/12/30,11:58:00,62.35,62.36,62.35,62.35,4640
2016/12/30,11:59:00,62.35,62.36,62.34,62.36,28650
2016/12/30,12:00:00,62.35,62.36,62.33,62.34,22961
2016/12/30,12:01:00,62.34,62.37,62.30,62.32,84718
2016/12/30,12:02:00,62.32,62.33,62.30,62.31,33800
2016/12/30,12:03:00,62.31,62.32,62.28,62.29,32467
2016/12/30,12:04:00,62.29,62.29,62.25,62.28,43105
2016/12/30,12:05:00,62.28,62.29,62.27,62.27,34704
2016/12/30,12:06:00,62.26,62.27,62.22,62.24,98226
2016/12/30,12:07:00,62.24,62.27,62.24,62.26,46557
2016/12/30,12:08:00,62.25,62.29,62.25,62.28,20449
2016/12/30,12:09:00,62.29,62.31,62.28,62.30,28675
2016/12/30,12:10:00,62.30,62.32,62.30,62.32,16414
2016/12/30,12:11:00,62.33,62.33,62.29,62.31,35267
2016/12/30,12:12:00,62.31,62.38,62.31,62.38,54140
2016/12/30,12:13:00,62.38,62.42,62.38,62.42,56783
2016/12/30,12:14:00,62.42,62.45,62.41,62.45,56155
2016/12/30,12:15:00,62.45,62.46,62.43,62.46,31285
2016/12/30,12:16:00,62.46,62.46,62.44,62.45,59806
2016/12/30,12:17:00,62.45,62.45,62.42,62.43,42528
2016/12/30,12:18:00,62.43,62.43,62.40,62.41,18366
2016/12/30,12:19:00,62.41,62.43,62.40,62.43,51490
2016/12/30,12:20:00,62.43,62.44,62.41,62.44,28007
2016/12/30,12:21:00,62.44,62.44,62.42,62.43,25679
2016/12/30,12:22:00,62.43,62.44,62.41,62.44,27099
2016/12/30,12:23:00,62.44,62.44,62.41,62.41,24471
2016/12/30,12:24:00,62.41,62.42,62.41,62.41,15253
2016/12/30,12:25:00,62.41,62.44,62.40,62.43,56707
2016/12/30,12:26:00,62.43,62.43,62.40,62.40,26662
2016/12/30,12:27:00,62.40,62.41,62.37,62.39,20962
2016/12/30,12:28:00,62.39,62.41,62.39,62.40,17219
2016/12/30,12:29:00,62.40,62.40,62.38,62.39,25827
2016/12/30,12:30:00,62.38,62.39,62.38,62.38,34322
2016/12/30,12:31:00,62.38,62.40,62.38,62.39,22359
2016/12/30,12:32:00,62.39,62.41,62.37,62.41,19990
2016/12/30,12:33:00,62.42,62.42,62.38,62.41,31388
2016/12/30,12:34:00,62.41,62.42,62.40,62.42,15066
2016/12/30,12:35:00,62.42,62.42,62.39,62.40,18938
2016/12/30,12:36:00,62.40,62.40,62.38,62.40,30625
2016/12/30,12:37:00,62.41,62.41,62.38,62.40,26646
2016/12/30,12:38:00,62.40,62.42,62.39,62.42,19226
2016/12/30,12:39:00,62.42,62.42,62.38,62.40,44156
2016/12/30,12:40:00,62.40,62.41,62.37,62.37,56068
2016/12/30,12:41:00,62.38,62.39,62.32,62.33,65297
2016/12/30,12:42:00,62.33,62.35,62.28,62.35,91415
2016/12/30,12:43:00,62.34,62.35,62.30,62.30,46758
2016/12/30,12:44:00,62.30,62.32,62.27,62.28,41122
2016/12/30,12:45:00,62.29,62.32,62.28,62.31,44791
2016/12/30,12:46:00,62.31,62.31,62.26,62.29,53296
2016/12/30,12:47:00,62.29,62.32,62.28,62.32,22997
2016/12/30,12:48:00,62.31,62.33,62.31,62.32,27438
2016/12/30,12:49:00,62.32,62.32,62.30,62.31,27956
2016/12/30,12:50:00,62.31,62.33,62.29,62.29,39255
2016/12/30,12:51:00,62.29,62.30,62.23,62.25,66035
2016/12/30,12:52:00,62.25,62.26,62.20,62.21,68136
2016/12/30,12:53:00,62.21,62.27,62.21,62.26,43228
2016/12/30,12:54:00,62.26,62.28,62.25,62.28,21085
2016/12/30,12:55:00,62.28,62.30,62.27,62.29,32925
2016/12/30,12:56:00,62.29,62.30,62.27,62.27,17937
2016/12/30,12:57:00,62.28,62.31,62.27,62.30,52426
2016/12/30,12:58:00,62.30,62.31,62.30,62.30,25849
2016/12/30,12:59:00,62.30,62.34,62.30,62.32,19013
2016/12/30,13:00:00,62.32,62.34,62.31,62.33,51313
2016/12/30,13:01:00,62.34,62.34,62.29,62.31,40347
2016/12/30,13:02:00,62.31,62.31,62.26,62.29,41086
2016/12/30,13:03:00,62.29,62.30,62.27,62.30,15013
2016/12/30,13:04:00,62.30,62.30,62.27,62.28,14626
2016/12/30,13:05:00,62.29,62.29,62.27,62.28,15424
2016/12/30,13:06:00,62.28,62.31,62.28,62.31,26420
2016/12/30,13:07:00,62.31,62.32,62.30,62.32,18844
2016/12/30,13:08:00,62.32,62.34,62.31,62.34,20662
2016/12/30,13:09:00,62.34,62.34,62.31,62.32,36419
2016/12/30,13:10:00,62.32,62.32,62.30,62.31,12152
2016/12/30,13:11:00,62.31,62.31,62.29,62.29,34387
2016/12/30,13:12:00,62.29,62.30,62.26,62.30,34073
2016/12/30,13:13:00,62.30,62.31,62.29,62.31,23090
2016/12/30,13:14:00,62.31,62.33,62.30,62.32,31251
2016/12/30,13:15:00,62.32,62.32,62.29,62.30,11484
2016/12/30,13:16:00,62.30,62.30,62.28,62.29,29198
2016/12/30,13:17:00,62.29,62.33,62.28,62.32,15834
2016/12/30,13:18:00,62.33,62.33,62.31,62.31,20672
2016/12/30,13:19:00,62.31,62.33,62.31,62.31,24453
2016/12/30,13:20:00,62.31,62.34,62.30,62.34,36815
2016/12/30,13:21:00,62.34,62.34,62.31,62.32,15312
2016/12/30,13:22:00,62.32,62.32,62.30,62.32,17705
2016/12/30,13:23:00,62.32,62.36,62.32,62.36,24990
2016/12/30,13:24:00,62.36,62.37,62.34,62.37,8941
2016/12/30,13:25:00,62.37,62.39,62.34,62.34,31566
2016/12/30,13:26:00,62.35,62.37,62.34,62.35,16687
2016/12/30,13:27:00,62.36,62.36,62.34,62.34,24492
2016/12/30,13:28:00,62.33,62.34,62.31,62.33,22318
2016/12/30,13:29:00,62.33,62.33,62.31,62.33,20994
2016/12/30,13:30:00,62.33,62.34,62.31,62.33,14806
2016/12/30,13:31:00,62.33,62.35,62.33,62.34,17493
2016/12/30,13:32:00,62.34,62.34,62.31,62.32,12525
2016/12/30,13:33:00,62.32,62.33,62.30,62.32,30905
2016/12/30,13:34:00,62.32,62.32,62.29,62.29,36942
2016/12/30,13:35:00,62.29,62.29,62.27,62.28,22125
2016/12/30,13:36:00,62.28,62.30,62.27,62.29,20294
2016/12/30,13:37:00,62.29,62.30,62.28,62.28,17897
2016/12/30,13:38:00,62.28,62.28,62.27,62.27,12558
2016/12/30,13:39:00,62.27,62.29,62.27,62.29,17393
2016/12/30,13:40:00,62.29,62.29,62.26,62.27,15152
2016/12/30,13:41:00,62.27,62.27,62.26,62.26,7509
2016/12/30,13:42:00,62.26,62.27,62.25,62.26,15084
2016/12/30,13:43:00,62.26,62.27,62.25,62.25,12625
2016/12/30,13:44:00,62.25,62.26,62.23,62.24,30989
2016/12/30,13:45:00,62.24,62.24,62.21,62.22,28449
2016/12/30,13:46:00,62.22,62.24,62.22,62.22,18326
2016/12/30,13:47:00,62.22,62.23,62.21,62.22,11084
2016/12/30,13:48:00,62.22,62.24,62.22,62.23,14952
2016/12/30,13:49:00,62.23,62.23,62.21,62.21,11438
2016/12/30,13:50:00,62.21,62.22,62.19,62.21,25774
2016/12/30,13:51:00,62.21,62.21,62.19,62.19,17057
2016/12/30,13:52:00,62.20,62.21,62.20,62.21,8419
2016/12/30,13:53:00,62.21,62.24,62.20,62.24,13307
2016/12/30,13:54:00,62.24,62.24,62.22,62.24,16470
2016/12/30,13:55:00,62.24,62.24,62.22,62.22,14035
2016/12/30,13:56:00,62.23,62.23,62.21,62.22,19059
2016/12/30,13:57:00,62.23,62.23,62.20,62.20,19012
2016/12/30,13:58:00,62.20,62.22,62.20,62.21,15317
2016/12/30,13:59:00,62.21,62.25,62.21,62.24,20381
2016/12/30,14:00:00,62.24,62.25,62.19,62.21,32642
2016/12/30,14:01:00,62.21,62.22,62.20,62.21,17734
2016/12/30,14:02:00,62.21,62.21,62.20,62.20,4060
2016/12/30,14:03:00,62.20,62.21,62.19,62.20,30246
2016/12/30,14:04:00,62.19,62.19,62.18,62.19,21849
2016/12/30,14:05:00,62.19,62.21,62.19,62.20,8386
2016/12/30,14:06:00,62.20,62.21,62.20,62.20,18341
2016/12/30,14:07:00,62.21,62.21,62.19,62.20,10660
2016/12/30,14:08:00,62.20,62.20,62.19,62.20,18084
2016/12/30,14:09:00,62.19,62.20,62.19,62.20,21482
2016/12/30,14:10:00,62.20,62.20,62.17,62.17,55811
2016/12/30,14:11:00,62.18,62.19,62.17,62.19,42252
2016/12/30,14:12:00,62.19,62.20,62.16,62.19,172906
2016/12/30,14:13:00,62.19,62.22,62.17,62.19,57616
2016/12/30,14:14:00,62.19,62.21,62.18,62.19,34065
2016/12/30,14:15:00,62.19,62.20,62.18,62.20,27747
2016/12/30,14:16:00,62.21,62.21,62.19,62.19,8567
2016/12/30,14:17:00,62.19,62.24,62.19,62.24,45025
2016/12/30,14:18:00,62.23,62.25,62.22,62.23,21786
2016/12/30,14:19:00,62.23,62.23,62.22,62.22,11590
2016/12/30,14:20:00,62.23,62.23,62.22,62.22,7763
2016/12/30,14:21:00,62.22,62.22,62.21,62.22,27765
2016/12/30,14:22:00,62.21,62.21,62.18,62.20,33202
2016/12/30,14:23:00,62.19,62.20,62.17,62.18,16449
2016/12/30,14:24:00,62.17,62.19,62.16,62.16,44381
2016/12/30,14:25:00,62.17,62.18,62.16,62.17,24569
2016/12/30,14:26:00,62.17,62.21,62.17,62.19,48851
2016/12/30,14:27:00,62.19,62.19,62.17,62.17,25864
2016/12/30,14:28:00,62.17,62.18,62.17,62.17,13770
2016/12/30,14:29:00,62.17,62.18,62.17,62.18,22299
2016/12/30,14:30:00,62.18,62.20,62.15,62.19,237540
2016/12/30,14:31:00,62.19,62.19,62.15,62.16,42493
2016/12/30,14:32:00,62.16,62.17,62.15,62.16,15569
2016/12/30,14:33:00,62.17,62.19,62.16,62.17,36537
2016/12/30,14:34:00,62.17,62.19,62.17,62.18,10622
2016/12/30,14:35:00,62.18,62.19,62.17,62.18,18688
2016/12/30,14:36:00,62.18,62.22,62.18,62.21,29929
2016/12/30,14:37:00,62.21,62.23,62.21,62.23,18480
2016/12/30,14:38:00,62.23,62.24,62.20,62.20,36737
2016/12/30,14:39:00,62.20,62.21,62.19,62.20,17057
2016/12/30,14:40:00,62.19,62.20,62.18,62.19,21032
2016/12/30,14:41:00,62.19,62.21,62.19,62.21,30513
2016/12/30,14:42:00,62.21,62.22,62.19,62.20,28980
2016/12/30,14:43:00,62.19,62.25,62.18,62.25,118441
2016/12/30,14:44:00,62.24,62.26,62.24,62.26,14575
2016/12/30,14:45:00,62.26,62.27,62.25,62.25,12720
2016/12/30,14:46:00,62.26,62.26,62.21,62.22,54992
2016/12/30,14:47:00,62.22,62.23,62.18,62.19,29407
2016/12/30,14:48:00,62.19,62.19,62.17,62.19,16607
2016/12/30,14:49:00,62.19,62.19,62.15,62.18,51801
2016/12/30,14:50:00,62.17,62.18,62.14,62.15,40315
2016/12/30,14:51:00,62.16,62.17,62.13,62.13,88673
2016/12/30,14:52:00,62.13,62.19,62.13,62.18,37294
2016/12/30,14:53:00,62.18,62.19,62.16,62.18,30374
2016/12/30,14:54:00,62.18,62.18,62.15,62.15,22620
2016/12/30,14:55:00,62.15,62.15,62.13,62.14,33481
2016/12/30,14:56:00,62.13,62.15,62.12,62.12,59009
2016/12/30,14:57:00,62.13,62.14,62.12,62.12,23864
2016/12/30,14:58:00,62.12,62.14,62.11,62.13,40123
2016/12/30,14:59:00,62.13,62.15,62.13,62.14,7928
2016/12/30,15:00:00,62.14,62.16,62.12,62.16,78205
2016/12/30,15:01:00,62.16,62.16,62.14,62.14,15968
2016/12/30,15:02:00,62.14,62.15,62.11,62.12,35987
2016/12/30,15:03:00,62.12,62.14,62.11,62.14,18137
2016/12/30,15:04:00,62.13,62.15,62.12,62.13,22498
2016/12/30,15:05:00,62.13,62.17,62.13,62.16,42086
2016/12/30,15:06:00,62.15,62.16,62.13,62.14,28038
2016/12/30,15:07:00,62.14,62.15,62.13,62.13,24750
2016/12/30,15:08:00,62.14,62.15,62.14,62.15,24026
2016/12/30,15:09:00,62.16,62.17,62.15,62.16,12919
2016/12/30,15:10:00,62.16,62.17,62.13,62.16,51293
2016/12/30,15:11:00,62.16,62.18,62.15,62.15,38357
2016/12/30,15:12:00,62.15,62.19,62.15,62.18,17294
2016/12/30,15:13:00,62.18,62.20,62.18,62.20,24210
2016/12/30,15:14:00,62.19,62.21,62.19,62.20,51509
2016/12/30,15:15:00,62.21,62.23,62.20,62.22,38108
2016/12/30,15:16:00,62.23,62.27,62.22,62.26,45560
2016/12/30,15:17:00,62.25,62.26,62.23,62.23,32915
2016/12/30,15:18:00,62.23,62.24,62.22,62.22,20467
2016/12/30,15:19:00,62.22,62.23,62.20,62.20,28401
2016/12/30,15:20:00,62.21,62.22,62.19,62.20,52760
2016/12/30,15:21:00,62.20,62.21,62.18,62.19,28938
2016/12/30,15:22:00,62.19,62.22,62.18,62.21,37795
2016/12/30,15:23:00,62.21,62.23,62.21,62.22,23557
2016/12/30,15:24:00,62.22,62.24,62.21,62.24,21078
2016/12/30,15:25:00,62.24,62.24,62.22,62.23,50641
2016/12/30,15:26:00,62.23,62.24,62.23,62.24,13560
2016/12/30,15:27:00,62.24,62.24,62.22,62.23,22675
2016/12/30,15:28:00,62.22,62.28,62.22,62.25,62296
2016/12/30,15:29:00,62.25,62.28,62.24,62.25,44465
2016/12/30,15:30:00,62.24,62.28,62.24,62.28,33016
2016/12/30,15:31:00,62.28,62.30,62.27,62.28,51783
2016/12/30,15:32:00,62.29,62.29,62.25,62.26,31046
2016/12/30,15:33:00,62.26,62.26,62.24,62.25,34617
2016/12/30,15:34:00,62.25,62.29,62.23,62.28,55196
2016/12/30,15:35:00,62.29,62.30,62.26,62.28,94605
2016/12/30,15:36:00,62.27,62.28,62.24,62.25,35612
2016/12/30,15:37:00,62.25,62.26,62.24,62.26,33371
2016/12/30,15:38:00,62.26,62.27,62.23,62.23,17634
2016/12/30,15:39:00,62.23,62.26,62.23,62.25,46497
2016/12/30,15:40:00,62.24,62.25,62.22,62.23,55316
2016/12/30,15:41:00,62.23,62.25,62.22,62.24,74091
2016/12/30,15:42:00,62.24,62.24,62.20,62.22,68377
2016/12/30,15:43:00,62.21,62.22,62.17,62.18,70245
2016/12/30,15:44:00,62.18,62.20,62.16,62.16,57426
2016/12/30,15:45:00,62.16,62.18,62.15,62.16,54619
2016/12/30,15:46:00,62.17,62.21,62.13,62.19,112357
2016/12/30,15:47:00,62.20,62.23,62.18,62.21,74774
2016/12/30,15:48:00,62.20,62.24,62.19,62.23,73077
2016/12/30,15:49:00,62.23,62.23,62.20,62.20,38422
2016/12/30,15:50:00,62.20,62.21,62.19,62.21,63839
2016/12/30,15:51:00,62.20,62.20,62.07,62.09,509037
2016/12/30,15:52:00,62.09,62.11,62.07,62.09,205156
2016/12/30,15:53:00,62.09,62.10,62.07,62.10,179122
2016/12/30,15:54:00,62.10,62.11,62.07,62.08,164633
2016/12/30,15:55:00,62.08,62.10,62.05,62.07,188440
2016/12/30,15:56:00,62.07,62.16,62.06,62.14,334094
2016/12/30,15:57:00,62.13,62.15,62.10,62.11,245464
2016/12/30,15:58:00,62.11,62.18,62.11,62.15,472673
2016/12/30,15:59:00,62.15,62.22,62.14,62.20,365507
2016/12/30,16:00:00,62.20,62.23,62.13,62.17,1080276
2017/01/03,09:31:00,62.79,62.80,62.63,62.65,777501
2017/01/03,09:32:00,62.67,62.67,62.52,62.52,73514
2017/01/03,09:33:00,62.53,62.61,62.52,62.55,73219
2017/01/03,09:34:00,62.54,62.61,62.51,62.57,87694
2017/01/03,09:35:00,62.57,62.61,62.56,62.60,127217
2017/01/03,09:36:00,62.59,62.62,62.55,62.61,123623
2017/01/03,09:37:00,62.61,62.66,62.61,62.64,119690
2017/01/03,09:38:00,62.66,62.67,62.55,62.59,131406
2017/01/03,09:39:00,62.59,62.60,62.52,62.56,157548
2017/01/03,09:40:00,62.56,62.58,62.51,62.52,105155
2017/01/03,09:41:00,62.52,62.56,62.47,62.56,91562
2017/01/03,09:42:00,62.56,62.58,62.54,62.55,86775
2017/01/03,09:43:00,62.55,62.58,62.52,62.55,125649
2017/01/03,09:44:00,62.55,62.60,62.55,62.56,63901
2017/01/03,09:45:00,62.56,62.60,62.55,62.59,71407
2017/01/03,09:46:00,62.59,62.62,62.58,62.62,89786
2017/01/03,09:47:00,62.62,62.66,62.60,62.61,85766
2017/01/03,09:48:00,62.61,62.65,62.60,62.63,75483
2017/01/03,09:49:00,62.63,62.63,62.55,62.60,117251
2017/01/03,09:50:00,62.60,62.66,62.60,62.63,68334
2017/01/03,09:51:00,62.62,62.63,62.55,62.59,63565
2017/01/03,09:52:00,62.58,62.61,62.55,62.56,74667
2017/01/03,09:53:00,62.56,62.60,62.56,62.56,49778
2017/01/03,09:54:00,62.56,62.56,62.50,62.51,48828
2017/01/03,09:55:00,62.52,62.53,62.47,62.50,56359
2017/01/03,09:56:00,62.50,62.50,62.42,62.46,44388
2017/01/03,09:57:00,62.46,62.51,62.45,62.50,47185
2017/01/03,09:58:00,62.50,62.52,62.50,62.51,55608
2017/01/03,09:59:00,62.51,62.53,62.48,62.50,94319
2017/01/03,10:00:00,62.49,62.57,62.49,62.57,55797
2017/01/03,10:01:00,62.57,62.63,62.56,62.58,70661
2017/01/03,10:02:00,62.58,62.62,62.58,62.60,27204
2017/01/03,10:03:00,62.60,62.65,62.60,62.64,54493
2017/01/03,10:04:00,62.65,62.65,62.59,62.60,46990
2017/01/03,10:05:00,62.60,62.62,62.59,62.61,48305
2017/01/03,10:06:00,62.61,62.63,62.59,62.63,42992
2017/01/03,10:07:00,62.63,62.74,62.63,62.67,64509
2017/01/03,10:08:00,62.67,62.74,62.67,62.73,60331
2017/01/03,10:09:00,62.72,62.74,62.71,62.72,42402
2017/01/03,10:10:00,62.72,62.84,62.71,62.81,158659
2017/01/03,10:11:00,62.81,62.82,62.76,62.76,73067
2017/01/03,10:12:00,62.76,62.76,62.73,62.75,44544
2017/01/03,10:13:00,62.75,62.78,62.75,62.76,41059
2017/01/03,10:14:00,62.76,62.77,62.69,62.69,103190
2017/01/03,10:15:00,62.69,62.70,62.67,62.68,34369
2017/01/03,10:16:00,62.69,62.71,62.66,62.69,56585
2017/01/03,10:17:00,62.70,62.72,62.67,62.72,40194
2017/01/03,10:18:00,62.72,62.75,62.71,62.74,30739
2017/01/03,10:19:00,62.74,62.76,62.69,62.71,36246
2017/01/03,10:20:00,62.71,62.72,62.68,62.71,26514
2017/01/03,10:21:00,62.71,62.76,62.70,62.76,31125
2017/01/03,10:22:00,62.76,62.76,62.71,62.74,26480
2017/01/03,10:23:00,62.74,62.75,62.71,62.74,26422
2017/01/03,10:24:00,62.74,62.77,62.73,62.76,31230
2017/01/03,10:25:00,62.75,62.77,62.74,62.75,33528
2017/01/03,10:26:00,62.75,62.76,62.69,62.72,50995
2017/01/03,10:27:00,62.72,62.74,62.69,62.69,33188
2017/01/03,10:28:00,62.69,62.70,62.66,62.70,33402
2017/01/03,10:29:00,62.70,62.73,62.70,62.72,38621
2017/01/03,10:30:00,62.72,62.73,62.69,62.70,27084
2017/01/03,10:31:00,62.70,62.76,62.68,62.73,37243
2017/01/03,10:32:00,62.73,62.74,62.69,62.69,15952
2017/01/03,10:33:00,62.68,62.69,62.65,62.65,27920
2017/01/03,10:34:00,62.65,62.66,62.63,62.64,15255
2017/01/03,10:35:00,62.63,62.63,62.60,62.61,30061
2017/01/03,10:36:00,62.59,62.60,62.56,62.59,65239
2017/01/03,10:37:00,62.59,62.59,62.54,62.55,56427
2017/01/03,10:38:00,62.55,62.57,62.55,62.55,39365
2017/01/03,10:39:00,62.55,62.58,62.55,62.58,39369
2017/01/03,10:40:00,62.58,62.59,62.55,62.55,16124
2017/01/03,10:41:00,62.55,62.59,62.55,62.55,25590
2017/01/03,10:42:00,62.55,62.57,62.53,62.56,49504
2017/01/03,10:43:00,62.56,62.60,62.56,62.60,137298
2017/01/03,10:44:00,62.60,62.61,62.57,62.57,25684
2017/01/03,10:45:00,62.57,62.58,62.54,62.58,32890
2017/01/03,10:46:00,62.58,62.59,62.55,62.59,38200
2017/01/03,10:47:00,62.59,62.60,62.57,62.58,24666
2017/01/03,10:48:00,62.58,62.58,62.55,62.55,28224
2017/01/03,10:49:00,62.55,62.57,62.54,62.55,31613
2017/01/03,10:50:00,62.55,62.55,62.51,62.51,41370
2017/01/03,10:51:00,62.51,62.51,62.47,62.49,37956
2017/01/03,10:52:00,62.49,62.51,62.46,62.46,28091
2017/01/03,10:53:00,62.46,62.48,62.43,62.44,25224
2017/01/03,10:54:00,62.44,62.44,62.42,62.43,28886
2017/01/03,10:55:00,62.43,62.44,62.41,62.42,29347
2017/01/03,10:56:00,62.42,62.42,62.37,62.37,28436
2017/01/03,10:57:00,62.37,62.42,62.37,62.40,56011
2017/01/03,10:58:00,62.41,62.41,62.35,62.36,57325
2017/01/03,10:59:00,62.35,62.39,62.33,62.38,60386
2017/01/03,11:00:00,62.38,62.39,62.34,62.34,30206
2017/01/03,11:01:00,62.34,62.36,62.31,62.32,94675
2017/01/03,11:02:00,62.32,62.36,62.28,62.30,59969
2017/01/03,11:03:00,62.29,62.33,62.28,62.32,47170
2017/01/03,11:04:00,62.32,62.32,62.25,62.27,75868
2017/01/03,11:05:00,62.27,62.28,62.25,62.27,61872
2017/01/03,11:06:00,62.27,62.31,62.27,62.30,37197
2017/01/03,11:07:00,62.30,62.33,62.30,62.33,47482
2017/01/03,11:08:00,62.33,62.34,62.32,62.34,69848
2017/01/03,11:09:00,62.34,62.34,62.31,62.31,23358
2017/01/03,11:10:00,62.32,62.33,62.30,62.32,51988
2017/01/03,11:11:00,62.31,62.31,62.30,62.30,21857
2017/01/03,11:12:00,62.31,62.31,62.30,62.31,24333
2017/01/03,11:13:00,62.31,62.33,62.30,62.31,59010
2017/01/03,11:14:00,62.31,62.37,62.31,62.36,34983
2017/01/03,11:15:00,62.37,62.37,62.34,62.37,29782
2017/01/03,11:16:00,62.37,62.38,62.33,62.33,43810
2017/01/03,11:17:00,62.33,62.37,62.33,62.34,45068
2017/01/03,11:18:00,62.35,62.37,62.34,62.35,27476
2017/01/03,11:19:00,62.35,62.38,62.33,62.33,71722
2017/01/03,11:20:00,62.32,62.34,62.30,62.32,34670
2017/01/03,11:21:00,62.32,62.35,62.32,62.34,43949
2017/01/03,11:22:00,62.34,62.35,62.31,62.34,35230
2017/01/03,11:23:00,62.34,62.36,62.32,62.35,18483
2017/01/03,11:24:00,62.35,62.37,62.34,62.35,26699
2017/01/03,11:25:00,62.35,62.38,62.35,62.38,56661
2017/01/03,11:26:00,62.37,62.37,62.34,62.35,91634
2017/01/03,11:27:00,62.35,62.36,62.34,62.35,44537
2017/01/03,11:28:00,62.35,62.37,62.35,62.37,27179
2017/01/03,11:29:00,62.37,62.39,62.36,62.37,80193
2017/01/03,11:30:00,62.37,62.41,62.37,62.38,128178
2017/01/03,11:31:00,62.38,62.45,62.37,62.45,49457
2017/01/03,11:32:00,62.45,62.46,62.43,62.44,49893
2017/01/03,11:33:00,62.44,62.48,62.44,62.46,67334
2017/01/03,11:34:00,62.46,62.46,62.44,62.45,31572
2017/01/03,11:35:00,62.45,62.48,62.44,62.44,31910
2017/01/03,11:36:00,62.44,62.44,62.41,62.43,28223
2017/01/03,11:37:00,62.43,62.44,62.42,62.42,32163
2017/01/03,11:38:00,62.42,62.44,62.39,62.40,38034
2017/01/03,11:39:00,62.40,62.41,62.39,62.40,56795
2017/01/03,11:40:00,62.40,62.40,62.36,62.39,93642
2017/01/03,11:41:00,62.39,62.40,62.34,62.35,61296
2017/01/03,11:42:00,62.34,62.35,62.32,62.33,31346
2017/01/03,11:43:00,62.32,62.34,62.29,62.30,50032
2017/01/03,11:44:00,62.29,62.31,62.25,62.27,52169
2017/01/03,11:45:00,62.27,62.30,62.26,62.27,21071
2017/01/03,11:46:00,62.27,62.30,62.27,62.28,16997
2017/01/03,11:47:00,62.27,62.28,62.27,62.28,13870
2017/01/03,11:48:00,62.28,62.33,62.28,62.33,30543
2017/01/03,11:49:00,62.33,62.34,62.31,62.33,59734
2017/01/03,11:50:00,62.33,62.36,62.30,62.31,27391
2017/01/03,11:51:00,62.30,62.32,62.29,62.30,22622
2017/01/03,11:52:00,62.30,62.33,62.30,62.30,31672
2017/01/03,11:53:00,62.30,62.32,62.29,62.31,32708
2017/01/03,11:54:00,62.30,62.35,62.30,62.34,47593
2017/01/03,11:55:00,62.34,62.36,62.33,62.35,38328
2017/01/03,11:56:00,62.35,62.36,62.33,62.34,28129
2017/01/03,11:57:00,62.34,62.38,62.33,62.38,26740
2017/01/03,11:58:00,62.38,62.39,62.36,62.36,16742
2017/01/03,11:59:00,62.36,62.37,62.33,62.33,18020
2017/01/03,12:00:00,62.33,62.41,62.33,62.41,40751
2017/01/03,12:01:00,62.41,62.43,62.39,62.40,21210
2017/01/03,12:02:00,62.40,62.42,62.37,62.37,21650
2017/01/03,12:03:00,62.38,62.41,62.37,62.39,36444
2017/01/03,12:04:00,62.39,62.39,62.35,62.37,17548
2017/01/03,12:05:00,62.37,62.39,62.35,62.36,11139
2017/01/03,12:06:00,62.36,62.39,62.35,62.36,33351
2017/01/03,12:07:00,62.36,62.37,62.33,62.33,25192
2017/01/03,12:08:00,62.33,62.37,62.33,62.35,19047
2017/01/03,12:09:00,62.35,62.36,62.34,62.35,20581
2017/01/03,12:10:00,62.35,62.38,62.35,62.37,22867
2017/01/03,12:11:00,62.37,62.39,62.37,62.38,10898
2017/01/03,12:12:00,62.38,62.41,62.38,62.38,27298
2017/01/03,12:13:00,62.38,62.39,62.38,62.39,16380
2017/01/03,12:14:00,62.39,62.39,62.36,62.38,12996
2017/01/03,12:15:00,62.38,62.40,62.37,62.37,24965
2017/01/03,12:16:00,62.37,62.40,62.36,62.37,9397
2017/01/03,12:17:00,62.37,62.38,62.35,62.36,11792
2017/01/03,12:18:00,62.35,62.36,62.34,62.34,18909
2017/01/03,12:19:00,62.34,62.35,62.33,62.34,10187
2017/01/03,12:20:00,62.34,62.36,62.33,62.36,13693
2017/01/03,12:21:00,62.37,62.38,62.33,62.34,21045
2017/01/03,12:22:00,62.34,62.36,62.32,62.32,22660
2017/01/03,12:23:00,62.33,62.33,62.31,62.32,21457
2017/01/03,12:24:00,62.32,62.35,62.32,62.33,46237
2017/01/03,12:25:00,62.33,62.36,62.33,62.35,50355
2017/01/03,12:26:00,62.35,62.38,62.35,62.37,14730
2017/01/03,12:27:00,62.36,62.39,62.36,62.38,13482
2017/01/03,12:28:00,62.39,62.40,62.37,62.37,18908
2017/01/03,12:29:00,62.37,62.38,62.36,62.37,8343
2017/01/03,12:30:00,62.37,62.38,62.37,62.37,8526
2017/01/03,12:31:00,62.38,62.38,62.34,62.35,18385
2017/01/03,12:32:00,62.35,62.35,62.33,62.35,17363
2017/01/03,12:33:00,62.34,62.34,62.31,62.34,20257
2017/01/03,12:34:00,62.34,62.37,62.34,62.36,12159
2017/01/03,12:35:00,62.36,62.39,62.36,62.38,22262
2017/01/03,12:36:00,62.38,62.38,62.36,62.38,19234
2017/01/03,12:37:00,62.38,62.38,62.35,62.37,29938
2017/01/03,12:38:00,62.37,62.39,62.37,62.39,12489
2017/01/03,12:39:00,62.39,62.39,62.36,62.36,6832
2017/01/03,12:40:00,62.36,62.36,62.34,62.35,12135
2017/01/03,12:41:00,62.36,62.36,62.33,62.36,15339
2017/01/03,12:42:00,62.35,62.36,62.33,62.33,20938
2017/01/03,12:43:00,62.33,62.35,62.32,62.32,15015
2017/01/03,12:44:00,62.32,62.33,62.31,62.31,25069
2017/01/03,12:45:00,62.31,62.33,62.31,62.31,16548
2017/01/03,12:46:00,62.31,62.33,62.31,62.31,12185
2017/01/03,12:47:00,62.31,62.32,62.29,62.32,32548
2017/01/03,12:48:00,62.33,62.35,62.33,62.34,16740
2017/01/03,12:49:00,62.34,62.34,62.31,62.34,22868
2017/01/03,12:50:00,62.34,62.37,62.33,62.37,36726
2017/01/03,12:51:00,62.37,62.39,62.33,62.34,22728
2017/01/03,12:52:00,62.34,62.34,62.31,62.32,15330
2017/01/03,12:53:00,62.32,62.34,62.31,62.33,13289
2017/01/03,12:54:00,62.33,62.33,62.32,62.32,7365
2017/01/03,12:55:00,62.32,62.33,62.31,62.33,16653
2017/01/03,12:56:00,62.33,62.37,62.33,62.36,14024
2017/01/03,12:57:00,62.36,62.38,62.35,62.37,106008
2017/01/03,12:58:00,62.37,62.38,62.36,62.37,10123
2017/01/03,12:59:00,62.37,62.38,62.35,62.36,14486
2017/01/03,13:00:00,62.36,62.37,62.35,62.37,14622
2017/01/03,13:01:00,62.37,62.38,62.35,62.36,19582
2017/01/03,13:02:00,62.35,62.37,62.35,62.37,48527
2017/01/03,13:03:00,62.37,62.38,62.36,62.37,30628
2017/01/03,13:04:00,62.37,62.37,62.36,62.36,74479
2017/01/03,13:05:00,62.36,62.38,62.36,62.38,31867
2017/01/03,13:06:00,62.38,62.39,62.37,62.37,36214
2017/01/03,13:07:00,62.37,62.38,62.35,62.37,33147
2017/01/03,13:08:00,62.37,62.37,62.35,62.36,44953
2017/01/03,13:09:00,62.35,62.35,62.32,62.34,19361
2017/01/03,13:10:00,62.34,62.36,62.33,62.35,21536
2017/01/03,13:11:00,62.34,62.35,62.32,62.33,19498
2017/01/03,13:12:00,62.33,62.35,62.31,62.35,47833
2017/01/03,13:13:00,62.36,62.36,62.33,62.33,16929
2017/01/03,13:14:00,62.33,62.37,62.33,62.37,16674
2017/01/03,13:15:00,62.37,62.37,62.34,62.34,15213
2017/01/03,13:16:00,62.35,62.36,62.34,62.34,17491
2017/01/03,13:17:00,62.34,62.37,62.34,62.36,23306
2017/01/03,13:18:00,62.36,62.38,62.35,62.37,14156
2017/01/03,13:19:00,62.38,62.38,62.37,62.37,10235
2017/01/03,13:20:00,62.37,62.39,62.37,62.39,12149
2017/01/03,13:21:00,62.39,62.39,62.36,62.38,23132
2017/01/03,13:22:00,62.38,62.42,62.38,62.40,24955
2017/01/03,13:23:00,62.40,62.41,62.40,62.40,32107
2017/01/03,13:24:00,62.40,62.41,62.39,62.39,11115
2017/01/03,13:25:00,62.39,62.40,62.38,62.39,11512
2017/01/03,13:26:00,62.39,62.40,62.38,62.38,24463
2017/01/03,13:27:00,62.38,62.39,62.37,62.37,17087
2017/01/03,13:28:00,62.37,62.40,62.36,62.39,24743
2017/01/03,13:29:00,62.38,62.39,62.38,62.38,8095
2017/01/03,13:30:00,62.38,62.38,62.36,62.37,9309
2017/01/03,13:31:00,62.37,62.37,62.36,62.36,5900
2017/01/03,13:32:00,62.36,62.37,62.36,62.37,14680
2017/01/03,13:33:00,62.37,62.40,62.36,62.37,34334
2017/01/03,13:34:00,62.37,62.38,62.36,62.36,15344
2017/01/03,13:35:00,62.36,62.36,62.34,62.34,8128
2017/01/03,13:36:00,62.34,62.34,62.31,62.31,31637
2017/01/03,13:37:00,62.31,62.33,62.31,62.33,29380
2017/01/03,13:38:00,62.32,62.32,62.29,62.29,29005
2017/01/03,13:39:00,62.29,62.32,62.29,62.29,28922
2017/01/03,13:40:00,62.29,62.29,62.27,62.27,48783
2017/01/03,13:41:00,62.27,62.30,62.27,62.29,60103
2017/01/03,13:42:00,62.29,62.30,62.28,62.28,19495
2017/01/03,13:43:00,62.28,62.28,62.27,62.28,9516
2017/01/03,13:44:00,62.28,62.31,62.26,62.31,212658
2017/01/03,13:45:00,62.31,62.33,62.30,62.30,32133
2017/01/03,13:46:00,62.30,62.31,62.28,62.30,22823
2017/01/03,13:47:00,62.30,62.34,62.30,62.31,29910
2017/01/03,13:48:00,62.31,62.32,62.31,62.32,9247
2017/01/03,13:49:00,62.32,62.32,62.25,62.26,29714
2017/01/03,13:50:00,62.26,62.26,62.24,62.26,37829
2017/01/03,13:51:00,62.26,62.26,62.25,62.26,18184
2017/01/03,13:52:00,62.26,62.28,62.26,62.28,12431
2017/01/03,13:53:00,62.28,62.31,62.28,62.31,21317
2017/01/03,13:54:00,62.31,62.31,62.29,62.29,40766
2017/01/03,13:55:00,62.29,62.30,62.27,62.28,68046
2017/01/03,13:56:00,62.28,62.28,62.26,62.26,13396
2017/01/03,13:57:00,62.27,62.27,62.26,62.27,25985
2017/01/03,13:58:00,62.27,62.28,62.26,62.27,29444
2017/01/03,13:59:00,62.27,62.27,62.26,62.27,7486
2017/01/03,14:00:00,62.26,62.27,62.26,62.27,15532
2017/01/03,14:01:00,62.27,62.27,62.26,62.27,15456
2017/01/03,14:02:00,62.27,62.32,62.27,62.32,65461
2017/01/03,14:03:00,62.32,62.32,62.28,62.28,61621
2017/01/03,14:04:00,62.28,62.29,62.26,62.27,23932
2017/01/03,14:05:00,62.27,62.28,62.27,62.28,14438
2017/01/03,14:06:00,62.28,62.29,62.27,62.29,52784
2017/01/03,14:07:00,62.29,62.29,62.28,62.29,8746
2017/01/03,14:08:00,62.29,62.29,62.27,62.27,33866
2017/01/03,14:09:00,62.28,62.28,62.27,62.28,8641
2017/01/03,14:10:00,62.27,62.31,62.27,62.31,29959
2017/01/03,14:11:00,62.30,62.32,62.30,62.31,17838
2017/01/03,14:12:00,62.31,62.32,62.31,62.31,22318
2017/01/03,14:13:00,62.31,62.32,62.31,62.31,8199
2017/01/03,14:14:00,62.31,62.32,62.31,62.32,16468
2017/01/03,14:15:00,62.32,62.32,62.31,62.31,10707
2017/01/03,14:16:00,62.31,62.31,62.30,62.31,13413
2017/01/03,14:17:00,62.30,62.32,62.28,62.32,34406
2017/01/03,14:18:00,62.32,62.33,62.32,62.32,8152
2017/01/03,14:19:00,62.32,62.33,62.30,62.31,29261
2017/01/03,14:20:00,62.31,62.31,62.28,62.29,11427
2017/01/03,14:21:00,62.28,62.30,62.28,62.29,21835
2017/01/03,14:22:00,62.28,62.31,62.28,62.29,18022
2017/01/03,14:23:00,62.29,62.30,62.28,62.29,12882
2017/01/03,14:24:00,62.29,62.29,62.27,62.27,28588
2017/01/03,14:25:00,62.28,62.28,62.25,62.25,23934
2017/01/03,14:26:00,62.25,62.26,62.25,62.25,52654
2017/01/03,14:27:00,62.25,62.26,62.23,62.24,42441
2017/01/03,14:28:00,62.24,62.24,62.22,62.22,24495
2017/01/03,14:29:00,62.23,62.23,62.21,62.21,32236
2017/01/03,14:30:00,62.21,62.22,62.21,62.22,7063
2017/01/03,14:31:00,62.22,62.22,62.20,62.21,35073
2017/01/03,14:32:00,62.21,62.23,62.20,62.22,58795
2017/01/03,14:33:00,62.22,62.22,62.20,62.21,21301
2017/01/03,14:34:00,62.20,62.21,62.17,62.18,40661
2017/01/03,14:35:00,62.17,62.18,62.16,62.16,46057
2017/01/03,14:36:00,62.16,62.18,62.16,62.17,24384
2017/01/03,14:37:00,62.17,62.18,62.16,62.16,21595
2017/01/03,14:38:00,62.16,62.18,62.15,62.17,46161
2017/01/03,14:39:00,62.17,62.18,62.16,62.17,34383
2017/01/03,14:40:00,62.17,62.18,62.16,62.16,21431
2017/01/03,14:41:00,62.16,62.17,62.14,62.14,21073
2017/01/03,14:42:00,62.14,62.18,62.14,62.17,37582
2017/01/03,14:43:00,62.18,62.21,62.17,62.21,48203
2017/01/03,14:44:00,62.21,62.21,62.20,62.21,12378
2017/01/03,14:45:00,62.21,62.21,62.19,62.20,50377
2017/01/03,14:46:00,62.21,62.21,62.18,62.19,17002
2017/01/03,14:47:00,62.18,62.19,62.17,62.19,27031
2017/01/03,14:48:00,62.19,62.21,62.19,62.20,13867
2017/01/03,14:49:00,62.21,62.21,62.20,62.21,13025
2017/01/03,14:50:00,62.21,62.21,62.19,62.21,43471
2017/01/03,14:51:00,62.21,62.23,62.20,62.20,27086
2017/01/03,14:52:00,62.20,62.20,62.19,62.19,15120
2017/01/03,14:53:00,62.19,62.20,62.19,62.20,5430
2017/01/03,14:54:00,62.20,62.20,62.18,62.18,22510
2017/01/03,14:55:00,62.18,62.22,62.17,62.21,44124
2017/01/03,14:56:00,62.21,62.21,62.20,62.21,17366
2017/01/03,14:57:00,62.21,62.21,62.18,62.18,15704
2017/01/03,14:58:00,62.18,62.19,62.17,62.18,26304
2017/01/03,14:59:00,62.18,62.22,62.18,62.22,19490
2017/01/03,15:00:00,62.22,62.25,62.22,62.23,45430
2017/01/03,15:01:00,62.23,62.23,62.21,62.21,29263
2017/01/03,15:02:00,62.21,62.26,62.20,62.25,49249
2017/01/03,15:03:00,62.25,62.26,62.25,62.25,21208
2017/01/03,15:04:00,62.25,62.26,62.24,62.24,23981
2017/01/03,15:05:00,62.24,62.25,62.23,62.23,40623
2017/01/03,15:06:00,62.23,62.27,62.23,62.25,44997
2017/01/03,15:07:00,62.25,62.27,62.24,62.26,32517
2017/01/03,15:08:00,62.26,62.29,62.26,62.26,24364
2017/01/03,15:09:00,62.26,62.27,62.24,62.24,16447
2017/01/03,15:10:00,62.24,62.27,62.23,62.26,49325
2017/01/03,15:11:00,62.26,62.26,62.24,62.25,20821
2017/01/03,15:12:00,62.25,62.26,62.24,62.24,39193
2017/01/03,15:13:00,62.24,62.25,62.24,62.25,6244
2017/01/03,15:14:00,62.25,62.25,62.24,62.24,18393
2017/01/03,15:15:00,62.24,62.25,62.24,62.25,16272
2017/01/03,15:16:00,62.25,62.28,62.24,62.25,53599
2017/01/03,15:17:00,62.25,62.26,62.24,62.26,45428
2017/01/03,15:18:00,62.25,62.26,62.24,62.25,40785
2017/01/03,15:19:00,62.26,62.27,62.25,62.25,21522
2017/01/03,15:20:00,62.25,62.26,62.24,62.25,13070
2017/01/03,15:21:00,62.25,62.26,62.22,62.22,48944
2017/01/03,15:22:00,62.23,62.23,62.19,62.20,67636
2017/01/03,15:23:00,62.19,62.20,62.18,62.19,34268
2017/01/03,15:24:00,62.18,62.19,62.16,62.18,45809
2017/01/03,15:25:00,62.18,62.20,62.16,62.18,27961
2017/01/03,15:26:00,62.18,62.20,62.17,62.19,40672
2017/01/03,15:27:00,62.19,62.21,62.17,62.18,22701
2017/01/03,15:28:00,62.18,62.20,62.15,62.19,40876
2017/01/03,15:29:00,62.20,62.21,62.18,62.19,42447
2017/01/03,15:30:00,62.19,62.20,62.17,62.17,25084
2017/01/03,15:31:00,62.17,62.18,62.15,62.15,30215
2017/01/03,15:32:00,62.15,62.15,62.13,62.13,45767
2017/01/03,15:33:00,62.14,62.14,62.13,62.13,41323
2017/01/03,15:34:00,62.14,62.15,62.13,62.13,157790
2017/01/03,15:35:00,62.13,62.19,62.13,62.19,82221
2017/01/03,15:36:00,62.19,62.22,62.17,62.22,55196
2017/01/03,15:37:00,62.22,62.22,62.20,62.20,33106
2017/01/03,15:38:00,62.21,62.21,62.19,62.19,29306
2017/01/03,15:39:00,62.19,62.22,62.19,62.22,35980
2017/01/03,15:40:00,62.23,62.30,62.23,62.30,79796
2017/01/03,15:41:00,62.30,62.34,62.30,62.33,75578
2017/01/03,15:42:00,62.33,62.35,62.31,62.31,70940
2017/01/03,15:43:00,62.31,62.34,62.31,62.33,55539
2017/01/03,15:44:00,62.33,62.34,62.31,62.32,65903
2017/01/03,15:45:00,62.32,62.33,62.30,62.31,25796
2017/01/03,15:46:00,62.31,62.33,62.30,62.32,95940
2017/01/03,15:47:00,62.32,62.33,62.32,62.33,22593
2017/01/03,15:48:00,62.33,62.35,62.32,62.33,75492
2017/01/03,15:49:00,62.33,62.35,62.32,62.34,55528
2017/01/03,15:50:00,62.35,62.35,62.32,62.34,75430
2017/01/03,15:51:00,62.34,62.42,62.34,62.39,252692
2017/01/03,15:52:00,62.39,62.42,62.39,62.41,101236
2017/01/03,15:53:00,62.42,62.43,62.40,62.40,127244
2017/01/03,15:54:00,62.40,62.47,62.40,62.46,123730
2017/01/03,15:55:00,62.46,62.51,62.45,62.49,147851
2017/01/03,15:56:00,62.49,62.50,62.46,62.47,108995
2017/01/03,15:57:00,62.47,62.49,62.45,62.47,166997
2017/01/03,15:58:00,62.47,62.51,62.46,62.49,110121
2017/01/03,15:59:00,62.49,62.50,62.46,62.49,197093
2017/01/03,16:00:00,62.49,62.56,62.48,62.55,809946
2017/01/04,09:31:00,62.48,62.75,62.46,62.61,174126
2017/01/04,09:32:00,62.61,62.64,62.50,62.57,70941
2017/01/04,09:33:00,62.56,62.60,62.49,62.58,48968
2017/01/04,09:34:00,62.58,62.58,62.53,62.54,55247
2017/01/04,09:35:00,62.54,62.60,62.53,62.55,52038
2017/01/04,09:36:00,62.56,62.63,62.52,62.52,109990
2017/01/04,09:37:00,62.52,62.56,62.50,62.53,57626
2017/01/04,09:38:00,62.53,62.56,62.46,62.52,122317
2017/01/04,09:39:00,62.52,62.54,62.47,62.52,88896
2017/01/04,09:40:00,62.52,62.53,62.35,62.36,198051
2017/01/04,09:41:00,62.43,62.43,62.31,62.41,171197
2017/01/04,09:42:00,62.41,62.48,62.41,62.41,60374
2017/01/04,09:43:00,62.41,62.50,62.41,62.49,56845
2017/01/04,09:44:00,62.49,62.52,62.46,62.47,68125
2017/01/04,09:45:00,62.47,62.48,62.33,62.36,132480
2017/01/04,09:46:00,62.36,62.48,62.36,62.45,66157
2017/01/04,09:47:00,62.45,62.51,62.45,62.47,52110
2017/01/04,09:48:00,62.47,62.49,62.44,62.45,42537
2017/01/04,09:49:00,62.45,62.46,62.41,62.43,34338
2017/01/04,09:50:00,62.43,62.45,62.42,62.43,42491
2017/01/04,09:51:00,62.43,62.46,62.42,62.44,88255
2017/01/04,09:52:00,62.43,62.46,62.41,62.45,57610
2017/01/04,09:53:00,62.45,62.45,62.41,62.45,32868
2017/01/04,09:54:00,62.45,62.45,62.41,62.41,42538
2017/01/04,09:55:00,62.41,62.42,62.39,62.40,46746
2017/01/04,09:56:00,62.41,62.45,62.39,62.45,56554
2017/01/04,09:57:00,62.44,62.45,62.37,62.39,38785
2017/01/04,09:58:00,62.39,62.39,62.34,62.36,64170
2017/01/04,09:59:00,62.35,62.38,62.27,62.28,92272
2017/01/04,10:00:00,62.28,62.32,62.24,62.25,59913
2017/01/04,10:01:00,62.24,62.27,62.21,62.24,139791
2017/01/04,10:02:00,62.24,62.27,62.23,62.25,62421
2017/01/04,10:03:00,62.25,62.30,62.25,62.29,51745
2017/01/04,10:04:00,62.29,62.32,62.29,62.32,52680
2017/01/04,10:05:00,62.32,62.33,62.31,62.32,24644
2017/01/04,10:06:00,62.32,62.32,62.26,62.31,72180
2017/01/04,10:07:00,62.30,62.31,62.20,62.20,85754
2017/01/04,10:08:00,62.20,62.23,62.19,62.21,103188
2017/01/04,10:09:00,62.21,62.21,62.19,62.19,37228
2017/01/04,10:10:00,62.19,62.25,62.18,62.24,50949
2017/01/04,10:11:00,62.24,62.27,62.23,62.25,61042
2017/01/04,10:12:00,62.25,62.27,62.22,62.25,38731
2017/01/04,10:13:00,62.25,62.26,62.23,62.26,39763
2017/01/04,10:14:00,62.26,62.26,62.21,62.23,44615
2017/01/04,10:15:00,62.23,62.26,62.22,62.25,46649
2017/01/04,10:16:00,62.25,62.28,62.24,62.25,37043
2017/01/04,10:17:00,62.26,62.26,62.21,62.21,65991
2017/01/04,10:18:00,62.20,62.21,62.16,62.19,87480
2017/01/04,10:19:00,62.19,62.20,62.16,62.18,20165
2017/01/04,10:20:00,62.19,62.20,62.18,62.18,27371
2017/01/04,10:21:00,62.18,62.21,62.16,62.18,48023
2017/01/04,10:22:00,62.19,62.22,62.18,62.22,38029
2017/01/04,10:23:00,62.21,62.22,62.15,62.17,43721
2017/01/04,10:24:00,62.17,62.18,62.15,62.15,36748
2017/01/04,10:25:00,62.15,62.18,62.15,62.18,26507
2017/01/04,10:26:00,62.18,62.21,62.17,62.19,24561
2017/01/04,10:27:00,62.19,62.24,62.19,62.19,40978
2017/01/04,10:28:00,62.19,62.21,62.18,62.20,16535
2017/01/04,10:29:00,62.20,62.20,62.18,62.19,19129
2017/01/04,10:30:00,62.19,62.20,62.15,62.17,39477
2017/01/04,10:31:00,62.16,62.19,62.16,62.17,26605
2017/01/04,10:32:00,62.17,62.22,62.17,62.19,30610
2017/01/04,10:33:00,62.20,62.22,62.20,62.21,13836
2017/01/04,10:34:00,62.21,62.22,62.20,62.21,24804
2017/01/04,10:35:00,62.21,62.23,62.20,62.21,24146
2017/01/04,10:36:00,62.21,62.23,62.20,62.21,21372
2017/01/04,10:37:00,62.21,62.27,62.21,62.25,63296
2017/01/04,10:38:00,62.25,62.27,62.24,62.25,33799
2017/01/04,10:39:00,62.25,62.26,62.24,62.25,19550
2017/01/04,10:40:00,62.25,62.27,62.24,62.26,23094
2017/01/04,10:41:00,62.26,62.31,62.26,62.27,37620
2017/01/04,10:42:00,62.27,62.28,62.26,62.28,34095
2017/01/04,10:43:00,62.27,62.27,62.24,62.25,49257
2017/01/04,10:44:00,62.25,62.27,62.25,62.27,22868
2017/01/04,10:45:00,62.27,62.28,62.25,62.25,15069
2017/01/04,10:46:00,62.25,62.32,62.25,62.32,64980
2017/01/04,10:47:00,62.32,62.33,62.31,62.32,9966
2017/01/04,10:48:00,62.33,62.33,62.29,62.29,74537
2017/01/04,10:49:00,62.30,62.30,62.27,62.29,28137
2017/01/04,10:50:00,62.29,62.30,62.28,62.29,20751
2017/01/04,10:51:00,62.29,62.31,62.28,62.31,35706
2017/01/04,10:52:00,62.31,62.34,62.31,62.34,28079
2017/01/04,10:53:00,62.34,62.35,62.33,62.33,33798
2017/01/04,10:54:00,62.33,62.33,62.29,62.30,45462
2017/01/04,10:55:00,62.30,62.34,62.29,62.33,20478
2017/01/04,10:56:00,62.34,62.36,62.34,62.36,65457
2017/01/04,10:57:00,62.36,62.37,62.34,62.35,33599
2017/01/04,10:58:00,62.35,62.37,62.33,62.33,32374
2017/01/04,10:59:00,62.33,62.36,62.32,62.34,25252
2017/01/04,11:00:00,62.34,62.35,62.33,62.35,14575
2017/01/04,11:01:00,62.35,62.39,62.35,62.36,55301
2017/01/04,11:02:00,62.36,62.36,62.33,62.35,19235
2017/01/04,11:03:00,62.34,62.36,62.34,62.36,19994
2017/01/04,11:04:00,62.36,62.36,62.32,62.33,45196
2017/01/04,11:05:00,62.33,62.35,62.32,62.34,17438
2017/01/04,11:06:00,62.34,62.36,62.34,62.35,34176
2017/01/04,11:07:00,62.35,62.36,62.33,62.34,32955
2017/01/04,11:08:00,62.34,62.34,62.29,62.34,58127
2017/01/04,11:09:00,62.33,62.34,62.31,62.34,16447
2017/01/04,11:10:00,62.34,62.35,62.33,62.35,23294
2017/01/04,11:11:00,62.34,62.35,62.34,62.34,9782
2017/01/04,11:12:00,62.35,62.36,62.34,62.35,20953
2017/01/04,11:13:00,62.35,62.35,62.34,62.35,17337
2017/01/04,11:14:00,62.35,62.36,62.33,62.33,50509
2017/01/04,11:15:00,62.33,62.33,62.30,62.32,19076
2017/01/04,11:16:00,62.32,62.33,62.31,62.31,41717
2017/01/04,11:17:00,62.31,62.32,62.30,62.31,21428
2017/01/04,11:18:00,62.30,62.31,62.26,62.26,48786
2017/01/04,11:19:00,62.26,62.28,62.25,62.25,28171
2017/01/04,11:20:00,62.26,62.26,62.23,62.25,27190
2017/01/04,11:21:00,62.24,62.25,62.23,62.25,20713
2017/01/04,11:22:00,62.25,62.26,62.24,62.26,20699
2017/01/04,11:23:00,62.25,62.26,62.22,62.22,22576
2017/01/04,11:24:00,62.23,62.23,62.22,62.22,10952
2017/01/04,11:25:00,62.23,62.23,62.21,62.22,40850
2017/01/04,11:26:00,62.22,62.26,62.22,62.25,37464
2017/01/04,11:27:00,62.25,62.28,62.24,62.25,26707
2017/01/04,11:28:00,62.24,62.25,62.21,62.24,33933
2017/01/04,11:29:00,62.23,62.24,62.22,62.24,35043
2017/01/04,11:30:00,62.24,62.25,62.23,62.23,41964
2017/01/04,11:31:00,62.24,62.26,62.23,62.24,37428
2017/01/04,11:32:00,62.25,62.26,62.24,62.25,20393
2017/01/04,11:33:00,62.25,62.26,62.22,62.23,44412
2017/01/04,11:34:00,62.23,62.25,62.22,62.23,24145
2017/01/04,11:35:00,62.22,62.24,62.21,62.24,33777
2017/01/04,11:36:00,62.24,62.25,62.23,62.25,17843
2017/01/04,11:37:00,62.25,62.26,62.24,62.25,58690
2017/01/04,11:38:00,62.25,62.26,62.25,62.25,48894
2017/01/04,11:39:00,62.25,62.26,62.24,62.25,21190
2017/01/04,11:40:00,62.25,62.25,62.24,62.24,22287
2017/01/04,11:41:00,62.24,62.25,62.21,62.22,52769
2017/01/04,11:42:00,62.22,62.22,62.21,62.22,13626
2017/01/04,11:43:00,62.22,62.22,62.21,62.22,21481
2017/01/04,11:44:00,62.21,62.22,62.20,62.21,18937
2017/01/04,11:45:00,62.20,62.23,62.20,62.23,32107
2017/01/04,11:46:00,62.23,62.24,62.22,62.23,38276
2017/01/04,11:47:00,62.23,62.24,62.22,62.23,19838
2017/01/04,11:48:00,62.23,62.25,62.22,62.24,28762
2017/01/04,11:49:00,62.23,62.25,62.23,62.23,23865
2017/01/04,11:50:00,62.23,62.23,62.20,62.21,41997
2017/01/04,11:51:00,62.21,62.23,62.21,62.22,26610
2017/01/04,11:52:00,62.22,62.22,62.20,62.21,14431
2017/01/04,11:53:00,62.21,62.22,62.20,62.21,15903
2017/01/04,11:54:00,62.21,62.23,62.20,62.23,17566
2017/01/04,11:55:00,62.23,62.24,62.22,62.24,16643
2017/01/04,11:56:00,62.24,62.25,62.23,62.24,26429
2017/01/04,11:57:00,62.24,62.26,62.24,62.26,29259
2017/01/04,11:58:00,62.25,62.26,62.24,62.25,38835
2017/01/04,11:59:00,62.25,62.25,62.22,62.22,24053
2017/01/04,12:00:00,62.22,62.23,62.21,62.21,25013
2017/01/04,12:01:00,62.21,62.23,62.21,62.23,41992
2017/01/04,12:02:00,62.23,62.25,62.22,62.24,44273
2017/01/04,12:03:00,62.24,62.26,62.24,62.26,24371
2017/01/04,12:04:00,62.26,62.26,62.23,62.23,61077
2017/01/04,12:05:00,62.23,62.25,62.23,62.25,27835
2017/01/04,12:06:00,62.25,62.25,62.22,62.23,22151
2017/01/04,12:07:00,62.23,62.24,62.22,62.23,26305
2017/01/04,12:08:00,62.23,62.24,62.23,62.24,20604
2017/01/04,12:09:00,62.24,62.24,62.23,62.24,6435
2017/01/04,12:10:00,62.24,62.24,62.21,62.22,57415
2017/01/04,12:11:00,62.22,62.23,62.21,62.23,21404
2017/01/04,12:12:00,62.23,62.23,62.19,62.19,74348
2017/01/04,12:13:00,62.20,62.20,62.17,62.19,39761
2017/01/04,12:14:00,62.20,62.20,62.19,62.19,18259
2017/01/04,12:15:00,62.19,62.20,62.16,62.17,36749
2017/01/04,12:16:00,62.17,62.18,62.16,62.17,31586
2017/01/04,12:17:00,62.17,62.18,62.16,62.17,48782
2017/01/04,12:18:00,62.16,62.19,62.16,62.17,61690
2017/01/04,12:19:00,62.17,62.17,62.16,62.16,9254
2017/01/04,12:20:00,62.16,62.19,62.16,62.19,16356
2017/01/04,12:21:00,62.19,62.22,62.19,62.22,34446
2017/01/04,12:22:00,62.22,62.22,62.18,62.19,34125
2017/01/04,12:23:00,62.18,62.20,62.18,62.18,24072
2017/01/04,12:24:00,62.18,62.20,62.17,62.17,52618
2017/01/04,12:25:00,62.18,62.18,62.17,62.18,18492
2017/01/04,12:26:00,62.18,62.18,62.17,62.18,8705
2017/01/04,12:27:00,62.18,62.18,62.12,62.13,150081
2017/01/04,12:28:00,62.13,62.14,62.13,62.13,27750
2017/01/04,12:29:00,62.13,62.15,62.13,62.15,32546
2017/01/04,12:30:00,62.14,62.17,62.14,62.17,26179
2017/01/04,12:31:00,62.17,62.19,62.17,62.19,18650
2017/01/04,12:32:00,62.19,62.19,62.15,62.17,49681
2017/01/04,12:33:00,62.17,62.17,62.16,62.17,11782
2017/01/04,12:34:00,62.17,62.20,62.16,62.20,18056
2017/01/04,12:35:00,62.20,62.20,62.18,62.20,23730
2017/01/04,12:36:00,62.20,62.20,62.18,62.19,34278
2017/01/04,12:37:00,62.19,62.20,62.19,62.20,11284
2017/01/04,12:38:00,62.20,62.22,62.19,62.21,21607
2017/01/04,12:39:00,62.20,62.22,62.20,62.20,28627
2017/01/04,12:40:00,62.20,62.21,62.18,62.21,29582
2017/01/04,12:41:00,62.22,62.22,62.20,62.21,15556
2017/01/04,12:42:00,62.21,62.23,62.20,62.23,22477
2017/01/04,12:43:00,62.23,62.25,62.23,62.24,26008
2017/01/04,12:44:00,62.24,62.27,62.24,62.27,25571
2017/01/04,12:45:00,62.27,62.27,62.26,62.27,21398
2017/01/04,12:46:00,62.27,62.27,62.26,62.27,12749
2017/01/04,12:47:00,62.27,62.28,62.26,62.27,26949
2017/01/04,12:48:00,62.27,62.27,62.26,62.27,15754
2017/01/04,12:49:00,62.27,62.27,62.26,62.27,25380
2017/01/04,12:50:00,62.27,62.27,62.24,62.26,38355
2017/01/04,12:51:00,62.26,62.26,62.22,62.23,38159
2017/01/04,12:52:00,62.23,62.24,62.21,62.24,50959
2017/01/04,12:53:00,62.23,62.24,62.21,62.22,29159
2017/01/04,12:54:00,62.21,62.23,62.21,62.22,21276
2017/01/04,12:55:00,62.23,62.23,62.21,62.22,35420
2017/01/04,12:56:00,62.22,62.23,62.22,62.23,18885
2017/01/04,12:57:00,62.23,62.23,62.21,62.22,16185
2017/01/04,12:58:00,62.22,62.22,62.20,62.20,21601
2017/01/04,12:59:00,62.20,62.21,62.20,62.20,7870
2017/01/04,13:00:00,62.21,62.21,62.19,62.19,46897
2017/01/04,13:01:00,62.19,62.21,62.19,62.20,18438
2017/01/04,13:02:00,62.20,62.21,62.20,62.20,8005
2017/01/04,13:03:00,62.21,62.21,62.19,62.20,27536
2017/01/04,13:04:00,62.20,62.20,62.17,62.18,39419
2017/01/04,13:05:00,62.18,62.19,62.17,62.17,53403
2017/01/04,13:06:00,62.17,62.18,62.16,62.18,20696
2017/01/04,13:07:00,62.18,62.19,62.17,62.18,51317
2017/01/04,13:08:00,62.18,62.19,62.17,62.17,24085
2017/01/04,13:09:00,62.17,62.18,62.16,62.18,21339
2017/01/04,13:10:00,62.18,62.18,62.16,62.17,26627
2017/01/04,13:11:00,62.18,62.21,62.18,62.19,31378
2017/01/04,13:12:00,62.19,62.20,62.19,62.19,25621
2017/01/04,13:13:00,62.20,62.20,62.19,62.19,11885
2017/01/04,13:14:00,62.20,62.21,62.19,62.21,32506
2017/01/04,13:15:00,62.21,62.23,62.20,62.23,13416
2017/01/04,13:16:00,62.23,62.24,62.23,62.24,14270
2017/01/04,13:17:00,62.24,62.24,62.23,62.24,17250
2017/01/04,13:18:00,62.24,62.24,62.23,62.24,10545
2017/01/04,13:19:00,62.24,62.24,62.23,62.23,15747
2017/01/04,13:20:00,62.23,62.24,62.21,62.23,46764
2017/01/04,13:21:00,62.23,62.24,62.22,62.24,13311
2017/01/04,13:22:00,62.24,62.25,62.22,62.24,41237
2017/01/04,13:23:00,62.24,62.24,62.21,62.23,25642
2017/01/04,13:24:00,62.23,62.23,62.21,62.21,85407
2017/01/04,13:25:00,62.21,62.22,62.21,62.21,19845
2017/01/04,13:26:00,62.21,62.22,62.20,62.21,20901
2017/01/04,13:27:00,62.22,62.25,62.22,62.24,19250
2017/01/04,13:28:00,62.24,62.26,62.24,62.25,16743
2017/01/04,13:29:00,62.25,62.26,62.23,62.23,32487
2017/01/04,13:30:00,62.24,62.28,62.24,62.28,63199
2017/01/04,13:31:00,62.28,62.28,62.26,62.27,22102
2017/01/04,13:32:00,62.27,62.28,62.26,62.28,23690
2017/01/04,13:33:00,62.27,62.29,62.27,62.29,20426
2017/01/04,13:34:00,62.29,62.29,62.28,62.29,12570
2017/01/04,13:35:00,62.29,62.30,62.28,62.30,12927
2017/01/04,13:36:00,62.30,62.31,62.28,62.28,31390
2017/01/04,13:37:00,62.28,62.29,62.26,62.26,29276
2017/01/04,13:38:00,62.27,62.29,62.26,62.28,38166
2017/01/04,13:39:00,62.28,62.29,62.25,62.26,23818
2017/01/04,13:40:00,62.26,62.29,62.26,62.28,7357
2017/01/04,13:41:00,62.28,62.30,62.25,62.25,81239
2017/01/04,13:42:00,62.24,62.25,62.22,62.25,80660
2017/01/04,13:43:00,62.25,62.25,62.24,62.24,24757
2017/01/04,13:44:00,62.24,62.25,62.20,62.23,89014
2017/01/04,13:45:00,62.23,62.26,62.23,62.25,25719
2017/01/04,13:46:00,62.24,62.25,62.20,62.21,58062
2017/01/04,13:47:00,62.20,62.21,62.19,62.19,32418
2017/01/04,13:48:00,62.20,62.20,62.18,62.18,31464
2017/01/04,13:49:00,62.18,62.20,62.18,62.20,35470
2017/01/04,13:50:00,62.20,62.21,62.19,62.21,19401
2017/01/04,13:51:00,62.21,62.23,62.21,62.23,33481
2017/01/04,13:52:00,62.23,62.25,62.22,62.25,17528
2017/01/04,13:53:00,62.25,62.25,62.24,62.25,11095
2017/01/04,13:54:00,62.25,62.25,62.24,62.24,21082
2017/01/04,13:55:00,62.24,62.25,62.24,62.24,9751
2017/01/04,13:56:00,62.25,62.25,62.21,62.21,63018
2017/01/04,13:57:00,62.22,62.22,62.20,62.22,40262
2017/01/04,13:58:00,62.22,62.22,62.21,62.22,17040
2017/01/04,13:59:00,62.22,62.22,62.21,62.22,33452
2017/01/04,14:00:00,62.22,62.23,62.20,62.21,47318
2017/01/04,14:01:00,62.21,62.23,62.21,62.22,29404
2017/01/04,14:02:00,62.22,62.24,62.20,62.22,34326
2017/01/04,14:03:00,62.22,62.24,62.22,62.22,29317
2017/01/04,14:04:00,62.22,62.22,62.20,62.22,29778
2017/01/04,14:05:00,62.22,62.23,62.20,62.21,19287
2017/01/04,14:06:00,62.21,62.24,62.20,62.24,26217
2017/01/04,14:07:00,62.24,62.25,62.21,62.21,29308
2017/01/04,14:08:00,62.21,62.23,62.19,62.23,37091
2017/01/04,14:09:00,62.23,62.24,62.21,62.24,25496
2017/01/04,14:10:00,62.24,62.25,62.23,62.24,38071
2017/01/04,14:11:00,62.24,62.25,62.24,62.24,17561
2017/01/04,14:12:00,62.24,62.25,62.24,62.25,13618
2017/01/04,14:13:00,62.25,62.28,62.24,62.28,31040
2017/01/04,14:14:00,62.28,62.30,62.27,62.30,32238
2017/01/04,14:15:00,62.30,62.31,62.29,62.31,30874
2017/01/04,14:16:00,62.31,62.34,62.31,62.33,30667
2017/01/04,14:17:00,62.33,62.36,62.33,62.34,47416
2017/01/04,14:18:00,62.34,62.36,62.34,62.36,23858
2017/01/04,14:19:00,62.36,62.37,62.35,62.36,36298
2017/01/04,14:20:00,62.37,62.37,62.35,62.36,14114
2017/01/04,14:21:00,62.36,62.41,62.36,62.40,71717
2017/01/04,14:22:00,62.40,62.43,62.40,62.42,67467
2017/01/04,14:23:00,62.42,62.43,62.40,62.41,39336
2017/01/04,14:24:00,62.41,62.41,62.38,62.39,32905
2017/01/04,14:25:00,62.39,62.39,62.35,62.37,39879
2017/01/04,14:26:00,62.37,62.39,62.36,62.38,15160
2017/01/04,14:27:00,62.39,62.41,62.38,62.39,29264
2017/01/04,14:28:00,62.39,62.42,62.39,62.42,21265
2017/01/04,14:29:00,62.42,62.44,62.41,62.44,19772
2017/01/04,14:30:00,62.44,62.45,62.43,62.44,41103
2017/01/04,14:31:00,62.44,62.48,62.43,62.48,57429
2017/01/04,14:32:00,62.47,62.48,62.45,62.45,38775
2017/01/04,14:33:00,62.45,62.47,62.44,62.46,39059
2017/01/04,14:34:00,62.46,62.48,62.44,62.48,51627
2017/01/04,14:35:00,62.48,62.49,62.47,62.48,31222
2017/01/04,14:36:00,62.48,62.49,62.47,62.48,40154
2017/01/04,14:37:00,62.48,62.50,62.48,62.49,50525
2017/01/04,14:38:00,62.49,62.49,62.48,62.49,12898
2017/01/04,14:39:00,62.49,62.49,62.46,62.46,28107
2017/01/04,14:40:00,62.46,62.47,62.46,62.47,6118
2017/01/04,14:41:00,62.47,62.49,62.46,62.48,31231
2017/01/04,14:42:00,62.48,62.48,62.44,62.46,44667
2017/01/04,14:43:00,62.46,62.46,62.45,62.46,19803
2017/01/04,14:44:00,62.46,62.47,62.45,62.46,27826
2017/01/04,14:45:00,62.46,62.46,62.45,62.46,10710
2017/01/04,14:46:00,62.46,62.46,62.41,62.41,46140
2017/01/04,14:47:00,62.42,62.44,62.40,62.40,63665
2017/01/04,14:48:00,62.40,62.41,62.37,62.37,27591
2017/01/04,14:49:00,62.37,62.39,62.36,62.39,27508
2017/01/04,14:50:00,62.39,62.40,62.38,62.40,25879
2017/01/04,14:51:00,62.39,62.39,62.36,62.38,36944
2017/01/04,14:52:00,62.38,62.38,62.36,62.37,16062
2017/01/04,14:53:00,62.38,62.39,62.36,62.37,38209
2017/01/04,14:54:00,62.37,62.37,62.36,62.36,23593
2017/01/04,14:55:00,62.37,62.37,62.35,62.35,28918
2017/01/04,14:56:00,62.36,62.37,62.33,62.34,44374
2017/01/04,14:57:00,62.34,62.36,62.33,62.34,38398
2017/01/04,14:58:00,62.33,62.35,62.33,62.35,30027
2017/01/04,14:59:00,62.35,62.37,62.33,62.36,44116
2017/01/04,15:00:00,62.36,62.38,62.36,62.38,19102
2017/01/04,15:01:00,62.37,62.42,62.37,62.41,29053
2017/01/04,15:02:00,62.41,62.45,62.41,62.44,37718
2017/01/04,15:03:00,62.44,62.44,62.42,62.44,29803
2017/01/04,15:04:00,62.44,62.44,62.42,62.44,49701
2017/01/04,15:05:00,62.44,62.45,62.39,62.39,55336
2017/01/04,15:06:00,62.39,62.40,62.39,62.40,16090
2017/01/04,15:07:00,62.39,62.43,62.39,62.42,38838
2017/01/04,15:08:00,62.42,62.43,62.42,62.42,37730
2017/01/04,15:09:00,62.42,62.42,62.41,62.42,9563
2017/01/04,15:10:00,62.42,62.44,62.41,62.43,33797
2017/01/04,15:11:00,62.44,62.44,62.41,62.41,27396
2017/01/04,15:12:00,62.41,62.42,62.40,62.40,38418
2017/01/04,15:13:00,62.39,62.40,62.39,62.40,19728
2017/01/04,15:14:00,62.40,62.41,62.39,62.41,21277
2017/01/04,15:15:00,62.41,62.42,62.40,62.42,35001
2017/01/04,15:16:00,62.42,62.42,62.38,62.39,23669
2017/01/04,15:17:00,62.39,62.40,62.37,62.39,37816
2017/01/04,15:18:00,62.40,62.40,62.38,62.38,19368
2017/01/04,15:19:00,62.38,62.39,62.37,62.38,37552
2017/01/04,15:20:00,62.38,62.40,62.36,62.37,51757
2017/01/04,15:21:00,62.37,62.37,62.34,62.36,56009
2017/01/04,15:22:00,62.36,62.36,62.33,62.33,35171
2017/01/04,15:23:00,62.33,62.36,62.33,62.34,65229
2017/01/04,15:24:00,62.34,62.36,62.33,62.33,73420
2017/01/04,15:25:00,62.33,62.34,62.32,62.32,41792
2017/01/04,15:26:00,62.32,62.33,62.32,62.32,24082
2017/01/04,15:27:00,62.32,62.34,62.32,62.33,42114
2017/01/04,15:28:00,62.34,62.34,62.32,62.33,41277
2017/01/04,15:29:00,62.33,62.34,62.33,62.33,31562
2017/01/04,15:30:00,62.33,62.35,62.33,62.33,67727
2017/01/04,15:31:00,62.33,62.34,62.31,62.33,57026
2017/01/04,15:32:00,62.34,62.34,62.31,62.33,43304
2017/01/04,15:33:00,62.33,62.34,62.32,62.33,44673
2017/01/04,15:34:00,62.33,62.33,62.32,62.33,20148
2017/01/04,15:35:00,62.33,62.33,62.32,62.32,14470
2017/01/04,15:36:00,62.33,62.33,62.30,62.31,44688
2017/01/04,15:37:00,62.31,62.33,62.30,62.32,57248
2017/01/04,15:38:00,62.33,62.36,62.32,62.35,79106
2017/01/04,15:39:00,62.35,62.37,62.35,62.36,31894
2017/01/04,15:40:00,62.37,62.37,62.34,62.35,73037
2017/01/04,15:41:00,62.35,62.37,62.35,62.37,35388
2017/01/04,15:42:00,62.37,62.37,62.35,62.36,47102
2017/01/04,15:43:00,62.35,62.38,62.34,62.38,62861
2017/01/04,15:44:00,62.38,62.39,62.38,62.39,30459
2017/01/04,15:45:00,62.38,62.39,62.36,62.37,61636
2017/01/04,15:46:00,62.37,62.37,62.33,62.35,318005
2017/01/04,15:47:00,62.35,62.36,62.32,62.32,68274
2017/01/04,15:48:00,62.32,62.33,62.29,62.30,90156
2017/01/04,15:49:00,62.31,62.31,62.28,62.30,49055
2017/01/04,15:50:00,62.30,62.31,62.27,62.29,82523
2017/01/04,15:51:00,62.29,62.34,62.28,62.30,206020
2017/01/04,15:52:00,62.30,62.30,62.25,62.26,186474
2017/01/04,15:53:00,62.26,62.30,62.25,62.30,121971
2017/01/04,15:54:00,62.30,62.31,62.28,62.29,107851
2017/01/04,15:55:00,62.29,62.30,62.29,62.30,44734
2017/01/04,15:56:00,62.30,62.34,62.29,62.32,136327
2017/01/04,15:57:00,62.33,62.33,62.29,62.30,157303
2017/01/04,15:58:00,62.30,62.32,62.30,62.31,67568
2017/01/04,15:59:00,62.32,62.32,62.28,62.28,150819
2017/01/04,16:00:00,62.28,62.31,62.26,62.29,590056
2017/01/05,09:31:00,62.19,62.24,62.05,62.07,133139
2017/01/05,09:32:00,62.07,62.15,62.03,62.12,117883
2017/01/05,09:33:00,62.12,62.17,62.05,62.11,83537
2017/01/05,09:34:00,62.12,62.18,62.11,62.17,88126
2017/01/05,09:35:00,62.17,62.20,62.08,62.20,121342
2017/01/05,09:36:00,62.20,62.37,62.19,62.35,178270
2017/01/05,09:37:00,62.35,62.40,62.30,62.38,92328
2017/01/05,09:38:00,62.38,62.42,62.34,62.42,106989
2017/01/05,09:39:00,62.41,62.48,62.41,62.46,93576
2017/01/05,09:40:00,62.46,62.55,62.46,62.54,126634
2017/01/05,09:41:00,62.54,62.59,62.54,62.54,99011
2017/01/05,09:42:00,62.54,62.58,62.46,62.47,68496
2017/01/05,09:43:00,62.47,62.47,62.40,62.43,65763
2017/01/05,09:44:00,62.43,62.48,62.42,62.46,73532
2017/01/05,09:45:00,62.47,62.47,62.35,62.38,81083
2017/01/05,09:46:00,62.39,62.49,62.38,62.47,41483
2017/01/05,09:47:00,62.47,62.54,62.47,62.52,49344
2017/01/05,09:48:00,62.53,62.54,62.51,62.54,36165
2017/01/05,09:49:00,62.54,62.56,62.54,62.54,45855
2017/01/05,09:50:00,62.54,62.63,62.54,62.61,105324
2017/01/05,09:51:00,62.60,62.62,62.57,62.58,79649
2017/01/05,09:52:00,62.59,62.66,62.59,62.64,93641
2017/01/05,09:53:00,62.64,62.65,62.57,62.57,49421
2017/01/05,09:54:00,62.56,62.58,62.53,62.53,47140
2017/01/05,09:55:00,62.53,62.53,62.49,62.52,64436
2017/01/05,09:56:00,62.52,62.53,62.51,62.52,35135
2017/01/05,09:57:00,62.52,62.56,62.51,62.52,84190
2017/01/05,09:58:00,62.52,62.53,62.46,62.46,63396
2017/01/05,09:59:00,62.46,62.51,62.46,62.47,48290
2017/01/05,10:00:00,62.47,62.49,62.47,62.48,47640
2017/01/05,10:01:00,62.47,62.52,62.47,62.49,70258
2017/01/05,10:02:00,62.50,62.50,62.40,62.40,95129
2017/01/05,10:03:00,62.41,62.43,62.38,62.40,42905
2017/01/05,10:04:00,62.40,62.40,62.32,62.34,52046
2017/01/05,10:05:00,62.34,62.38,62.32,62.36,53651
2017/01/05,10:06:00,62.36,62.42,62.36,62.40,69626
2017/01/05,10:07:00,62.40,62.41,62.38,62.40,44787
2017/01/05,10:08:00,62.40,62.46,62.40,62.43,53472
2017/01/05,10:09:00,62.43,62.45,62.43,62.43,51586
2017/01/05,10:10:00,62.43,62.44,62.38,62.41,43885
2017/01/05,10:11:00,62.42,62.47,62.41,62.45,58753
2017/01/05,10:12:00,62.46,62.47,62.44,62.46,21379
2017/01/05,10:13:00,62.46,62.49,62.43,62.43,80585
2017/01/05,10:14:00,62.43,62.47,62.43,62.44,65780
2017/01/05,10:15:00,62.45,62.45,62.43,62.43,31628
2017/01/05,10:16:00,62.43,62.45,62.43,62.43,31166
2017/01/05,10:17:00,62.43,62.44,62.41,62.43,55135
2017/01/05,10:18:00,62.43,62.46,62.41,62.45,57876
2017/01/05,10:19:00,62.44,62.45,62.41,62.41,24185
2017/01/05,10:20:00,62.41,62.42,62.36,62.38,58904
2017/01/05,10:21:00,62.38,62.40,62.37,62.40,35396
2017/01/05,10:22:00,62.40,62.40,62.32,62.34,68108
2017/01/05,10:23:00,62.34,62.36,62.30,62.30,145177
2017/01/05,10:24:00,62.30,62.34,62.30,62.33,51849
2017/01/05,10:25:00,62.33,62.42,62.33,62.42,91796
2017/01/05,10:26:00,62.42,62.45,62.34,62.34,155428
2017/01/05,10:27:00,62.35,62.36,62.32,62.34,77137
2017/01/05,10:28:00,62.34,62.37,62.33,62.33,46604
2017/01/05,10:29:00,62.33,62.34,62.29,62.29,40033
2017/01/05,10:30:00,62.29,62.30,62.28,62.30,45067
2017/01/05,10:31:00,62.30,62.34,62.29,62.30,71200
2017/01/05,10:32:00,62.30,62.32,62.27,62.29,244614
2017/01/05,10:33:00,62.29,62.30,62.26,62.27,58305
2017/01/05,10:34:00,62.27,62.30,62.27,62.29,46312
2017/01/05,10:35:00,62.29,62.31,62.29,62.29,49613
2017/01/05,10:36:00,62.30,62.31,62.29,62.30,53259
2017/01/05,10:37:00,62.30,62.31,62.29,62.30,28460
2017/01/05,10:38:00,62.30,62.30,62.26,62.27,91733
2017/01/05,10:39:00,62.27,62.28,62.25,62.26,164670
2017/01/05,10:40:00,62.26,62.28,62.26,62.26,53553
2017/01/05,10:41:00,62.26,62.29,62.26,62.28,52741
2017/01/05,10:42:00,62.28,62.30,62.28,62.30,21677
2017/01/05,10:43:00,62.29,62.30,62.26,62.26,44622
2017/01/05,10:44:00,62.26,62.27,62.25,62.26,28640
2017/01/05,10:45:00,62.26,62.27,62.22,62.24,42340
2017/01/05,10:46:00,62.24,62.25,62.24,62.25,16801
2017/01/05,10:47:00,62.25,62.25,62.21,62.22,53327
2017/01/05,10:48:00,62.22,62.23,62.21,62.23,27822
2017/01/05,10:49:00,62.22,62.24,62.21,62.23,88934
2017/01/05,10:50:00,62.23,62.25,62.23,62.25,24245
2017/01/05,10:51:00,62.25,62.26,62.24,62.26,29851
2017/01/05,10:52:00,62.26,62.27,62.24,62.25,54580
2017/01/05,10:53:00,62.26,62.27,62.24,62.24,39830
2017/01/05,10:54:00,62.24,62.27,62.24,62.25,33206
2017/01/05,10:55:00,62.25,62.27,62.24,62.27,26313
2017/01/05,10:56:00,62.27,62.27,62.24,62.25,14588
2017/01/05,10:57:00,62.25,62.31,62.25,62.31,25085
2017/01/05,10:58:00,62.31,62.38,62.31,62.37,52788
2017/01/05,10:59:00,62.38,62.38,62.37,62.37,20266
2017/01/05,11:00:00,62.37,62.43,62.37,62.38,39582
2017/01/05,11:01:00,62.37,62.43,62.36,62.43,52384
2017/01/05,11:02:00,62.43,62.44,62.42,62.44,14086
2017/01/05,11:03:00,62.44,62.44,62.39,62.40,36591
2017/01/05,11:04:00,62.40,62.42,62.39,62.42,25805
2017/01/05,11:05:00,62.42,62.43,62.36,62.37,33260
2017/01/05,11:06:00,62.36,62.37,62.28,62.28,67721
2017/01/05,11:07:00,62.28,62.29,62.25,62.25,41952
2017/01/05,11:08:00,62.25,62.26,62.21,62.22,33607
2017/01/05,11:09:00,62.22,62.22,62.17,62.18,48010
2017/01/05,11:10:00,62.18,62.22,62.18,62.20,24241
2017/01/05,11:11:00,62.19,62.20,62.17,62.20,18301
2017/01/05,11:12:00,62.20,62.21,62.18,62.21,26954
2017/01/05,11:13:00,62.21,62.22,62.20,62.20,31246
2017/01/05,11:14:00,62.20,62.21,62.17,62.18,38289
2017/01/05,11:15:00,62.18,62.23,62.18,62.22,26963
2017/01/05,11:16:00,62.22,62.22,62.20,62.22,17345
2017/01/05,11:17:00,62.22,62.24,62.22,62.23,21951
2017/01/05,11:18:00,62.23,62.23,62.22,62.23,25670
2017/01/05,11:19:00,62.24,62.28,62.24,62.28,17558
2017/01/05,11:20:00,62.28,62.29,62.25,62.26,35669
2017/01/05,11:21:00,62.26,62.26,62.25,62.25,18643
2017/01/05,11:22:00,62.26,62.26,62.24,62.25,43427
2017/01/05,11:23:00,62.25,62.28,62.25,62.28,33954
2017/01/05,11:24:00,62.28,62.28,62.25,62.26,53162
2017/01/05,11:25:00,62.26,62.32,62.26,62.31,16391
2017/01/05,11:26:00,62.31,62.33,62.30,62.32,33542
2017/01/05,11:27:00,62.31,62.33,62.29,62.32,24036
2017/01/05,11:28:00,62.32,62.34,62.31,62.33,18449
2017/01/05,11:29:00,62.33,62.33,62.29,62.30,53170
2017/01/05,11:31:00,62.31,62.31,62.30,62.30,17813
2017/01/05,11:32:00,62.31,62.35,62.31,62.33,15006
2017/01/05,11:33:00,62.34,62.35,62.31,62.31,17309
2017/01/05,11:34:00,62.32,62.33,62.30,62.31,13990
2017/01/05,11:35:00,62.31,62.32,62.29,62.32,22097
2017/01/05,11:36:00,62.32,62.34,62.32,62.32,18286
2017/01/05,11:37:00,62.32,62.33,62.28,62.31,30884
2017/01/05,11:38:00,62.31,62.32,62.29,62.32,24451
2017/01/05,11:39:00,62.32,62.34,62.32,62.34,15072
2017/01/05,11:40:00,62.34,62.37,62.34,62.37,20958
2017/01/05,11:41:00,62.37,62.39,62.36,62.39,19850
2017/01/05,11:42:00,62.39,62.39,62.37,62.37,32672
2017/01/05,11:43:00,62.36,62.40,62.29,62.29,106268
2017/01/05,11:44:00,62.30,62.34,62.30,62.33,26554
2017/01/05,11:45:00,62.32,62.34,62.30,62.30,47230
2017/01/05,11:46:00,62.30,62.30,62.26,62.29,97373
2017/01/05,11:47:00,62.30,62.34,62.28,62.34,33997
2017/01/05,11:48:00,62.35,62.37,62.33,62.34,28639
2017/01/05,11:49:00,62.34,62.38,62.34,62.37,22311
2017/01/05,11:50:00,62.38,62.38,62.35,62.37,12822
2017/01/05,11:51:00,62.37,62.37,62.33,62.33,126064
2017/01/05,11:52:00,62.33,62.35,62.33,62.34,17068
2017/01/05,11:53:00,62.35,62.37,62.34,62.36,58983
2017/01/05,11:54:00,62.36,62.43,62.36,62.41,228972
2017/01/05,11:55:00,62.41,62.44,62.41,62.43,40502
2017/01/05,11:56:00,62.43,62.47,62.43,62.47,36194
2017/01/05,11:57:00,62.45,62.46,62.42,62.42,36131
2017/01/05,11:58:00,62.43,62.46,62.42,62.45,28164
2017/01/05,11:59:00,62.45,62.46,62.43,62.44,33919
2017/01/05,12:00:00,62.44,62.46,62.43,62.45,34187
2017/01/05,12:01:00,62.45,62.46,62.43,62.44,52645
2017/01/05,12:02:00,62.44,62.46,62.44,62.45,130212
2017/01/05,12:03:00,62.46,62.51,62.45,62.50,134166
2017/01/05,12:04:00,62.51,62.52,62.48,62.49,44025
2017/01/05,12:05:00,62.49,62.49,62.47,62.47,36532
2017/01/05,12:06:00,62.47,62.49,62.47,62.47,39096
2017/01/05,12:07:00,62.46,62.47,62.44,62.46,26266
2017/01/05,12:08:00,62.46,62.48,62.46,62.47,7607
2017/01/05,12:09:00,62.47,62.47,62.46,62.46,10591
2017/01/05,12:10:00,62.46,62.47,62.41,62.42,56622
2017/01/05,12:11:00,62.42,62.42,62.38,62.40,21084
2017/01/05,12:12:00,62.39,62.40,62.37,62.38,23440
2017/01/05,12:13:00,62.38,62.38,62.36,62.37,43745
2017/01/05,12:14:00,62.37,62.40,62.37,62.40,55931
2017/01/05,12:15:00,62.40,62.41,62.40,62.41,15497
2017/01/05,12:16:00,62.42,62.43,62.42,62.43,21051
2017/01/05,12:17:00,62.43,62.46,62.41,62.46,190299
2017/01/05,12:18:00,62.46,62.48,62.45,62.46,24389
2017/01/05,12:19:00,62.46,62.49,62.45,62.46,24147
2017/01/05,12:20:00,62.46,62.48,62.45,62.46,58857
2017/01/05,12:21:00,62.46,62.48,62.46,62.47,21841
2017/01/05,12:22:00,62.47,62.47,62.45,62.45,19659
2017/01/05,12:23:00,62.45,62.46,62.43,62.43,21351
2017/01/05,12:24:00,62.43,62.44,62.42,62.43,16360
2017/01/05,12:25:00,62.43,62.43,62.41,62.42,9757
2017/01/05,12:26:00,62.43,62.43,62.40,62.42,18412
2017/01/05,12:27:00,62.41,62.42,62.39,62.39,44414
2017/01/05,12:28:00,62.40,62.41,62.40,62.40,37311
2017/01/05,12:29:00,62.40,62.41,62.39,62.41,51882
2017/01/05,12:30:00,62.41,62.42,62.40,62.41,30281
2017/01/05,12:31:00,62.41,62.41,62.38,62.40,40546
2017/01/05,12:32:00,62.39,62.40,62.39,62.39,28976
2017/01/05,12:33:00,62.39,62.40,62.39,62.39,52803
2017/01/05,12:34:00,62.39,62.40,62.39,62.39,30541
2017/01/05,12:35:00,62.39,62.40,62.39,62.40,63198
2017/01/05,12:36:00,62.40,62.40,62.39,62.39,66178
2017/01/05,12:37:00,62.39,62.41,62.39,62.41,26844
2017/01/05,12:38:00,62.41,62.44,62.40,62.44,16660
2017/01/05,12:39:00,62.44,62.45,62.43,62.45,12707
2017/01/05,12:40:00,62.45,62.48,62.44,62.48,175384
2017/01/05,12:41:00,62.47,62.48,62.45,62.46,54426
2017/01/05,12:42:00,62.46,62.47,62.45,62.46,14316
2017/01/05,12:43:00,62.46,62.47,62.45,62.46,17037
2017/01/05,12:44:00,62.45,62.47,62.44,62.46,50535
2017/01/05,12:45:00,62.46,62.47,62.44,62.46,51780
2017/01/05,12:46:00,62.46,62.47,62.45,62.46,21178
2017/01/05,12:47:00,62.45,62.48,62.44,62.47,38340
2017/01/05,12:48:00,62.48,62.48,62.46,62.46,12808
2017/01/05,12:49:00,62.47,62.47,62.45,62.45,10731
2017/01/05,12:50:00,62.45,62.46,62.44,62.44,19353
2017/01/05,12:51:00,62.44,62.46,62.44,62.45,19886
2017/01/05,12:52:00,62.46,62.48,62.45,62.48,20174
2017/01/05,12:53:00,62.47,62.48,62.45,62.47,27383
2017/01/05,12:54:00,62.46,62.48,62.46,62.48,48564
2017/01/05,12:55:00,62.48,62.49,62.47,62.47,14841
2017/01/05,12:56:00,62.47,62.49,62.47,62.47,24532
2017/01/05,12:57:00,62.47,62.48,62.47,62.47,42490
2017/01/05,12:58:00,62.47,62.48,62.44,62.44,32346
2017/01/05,12:59:00,62.44,62.46,62.44,62.45,36332
2017/01/05,13:00:00,62.45,62.46,62.43,62.43,27685
2017/01/05,13:01:00,62.43,62.44,62.42,62.43,13926
2017/01/05,13:02:00,62.43,62.46,62.43,62.46,24614
2017/01/05,13:03:00,62.46,62.46,62.45,62.46,32762
2017/01/05,13:04:00,62.46,62.46,62.44,62.46,42311
2017/01/05,13:05:00,62.46,62.46,62.45,62.46,9187
2017/01/05,13:06:00,62.46,62.46,62.45,62.46,26636
2017/01/05,13:07:00,62.45,62.47,62.45,62.45,36387
2017/01/05,13:08:00,62.45,62.49,62.44,62.49,36772
2017/01/05,13:09:00,62.49,62.49,62.47,62.48,152827
2017/01/05,13:10:00,62.48,62.48,62.46,62.46,18228
2017/01/05,13:11:00,62.46,62.50,62.45,62.50,89915
2017/01/05,13:12:00,62.50,62.50,62.46,62.46,65493
2017/01/05,13:13:00,62.46,62.50,62.45,62.48,38530
2017/01/05,13:14:00,62.48,62.49,62.47,62.47,19454
2017/01/05,13:15:00,62.47,62.48,62.47,62.48,16645
2017/01/05,13:16:00,62.48,62.49,62.47,62.47,26418
2017/01/05,13:17:00,62.48,62.49,62.47,62.48,46899
2017/01/05,13:18:00,62.48,62.50,62.48,62.50,37132
2017/01/05,13:19:00,62.50,62.51,62.49,62.50,42728
2017/01/05,13:20:00,62.50,62.51,62.49,62.49,27213
2017/01/05,13:21:00,62.49,62.49,62.45,62.46,24563
2017/01/05,13:22:00,62.45,62.46,62.45,62.46,8492
2017/01/05,13:23:00,62.46,62.48,62.45,62.47,40118
2017/01/05,13:24:00,62.47,62.51,62.47,62.48,44202
2017/01/05,13:25:00,62.48,62.50,62.47,62.48,39964
2017/01/05,13:26:00,62.47,62.48,62.46,62.46,17982
2017/01/05,13:27:00,62.45,62.46,62.42,62.42,21290
2017/01/05,13:28:00,62.43,62.44,62.42,62.43,26023
2017/01/05,13:29:00,62.43,62.44,62.42,62.43,56096
2017/01/05,13:30:00,62.43,62.44,62.43,62.44,12028
2017/01/05,13:31:00,62.45,62.46,62.43,62.45,13687
2017/01/05,13:32:00,62.45,62.47,62.45,62.45,19898
2017/01/05,13:33:00,62.45,62.46,62.44,62.45,15692
2017/01/05,13:34:00,62.45,62.45,62.43,62.43,15261
2017/01/05,13:35:00,62.43,62.45,62.43,62.45,53837
2017/01/05,13:36:00,62.45,62.48,62.45,62.46,23612
2017/01/05,13:37:00,62.47,62.47,62.46,62.47,81600
2017/01/05,13:38:00,62.47,62.47,62.45,62.45,35876
2017/01/05,13:39:00,62.45,62.45,62.43,62.45,30007
2017/01/05,13:40:00,62.44,62.45,62.43,62.43,27348
2017/01/05,13:41:00,62.43,62.45,62.43,62.44,20024
2017/01/05,13:42:00,62.44,62.45,62.42,62.43,27155
2017/01/05,13:43:00,62.43,62.44,62.43,62.44,15383
2017/01/05,13:44:00,62.44,62.44,62.43,62.43,12945
2017/01/05,13:45:00,62.43,62.44,62.42,62.43,21569
2017/01/05,13:46:00,62.42,62.44,62.42,62.43,14229
2017/01/05,13:47:00,62.44,62.44,62.42,62.43,19189
2017/01/05,13:48:00,62.43,62.44,62.42,62.42,37069
2017/01/05,13:49:00,62.42,62.43,62.40,62.41,21376
2017/01/05,13:50:00,62.41,62.41,62.40,62.41,9927
2017/01/05,13:51:00,62.41,62.41,62.40,62.41,10498
2017/01/05,13:52:00,62.41,62.42,62.39,62.39,75746
2017/01/05,13:53:00,62.39,62.41,62.38,62.41,30632
2017/01/05,13:54:00,62.41,62.41,62.39,62.40,25791
2017/01/05,13:55:00,62.40,62.40,62.38,62.39,28274
2017/01/05,13:56:00,62.40,62.40,62.39,62.39,10457
2017/01/05,13:57:00,62.40,62.40,62.38,62.40,63744
2017/01/05,13:58:00,62.40,62.40,62.35,62.36,63367
2017/01/05,13:59:00,62.37,62.37,62.34,62.34,93930
2017/01/05,14:00:00,62.34,62.34,62.31,62.31,36782
2017/01/05,14:01:00,62.32,62.34,62.30,62.33,64650
2017/01/05,14:02:00,62.33,62.36,62.33,62.36,23434
2017/01/05,14:03:00,62.36,62.37,62.34,62.35,53842
2017/01/05,14:04:00,62.36,62.36,62.35,62.36,31852
2017/01/05,14:05:00,62.36,62.39,62.36,62.39,27566
2017/01/05,14:06:00,62.39,62.39,62.38,62.38,65143
2017/01/05,14:07:00,62.39,62.40,62.38,62.39,49751
2017/01/05,14:08:00,62.38,62.39,62.38,62.39,20286
2017/01/05,14:09:00,62.39,62.39,62.36,62.36,22822
2017/01/05,14:10:00,62.36,62.38,62.35,62.37,205083
2017/01/05,14:11:00,62.37,62.40,62.36,62.40,24104
2017/01/05,14:12:00,62.40,62.40,62.37,62.38,65437
2017/01/05,14:13:00,62.37,62.39,62.37,62.37,21441
2017/01/05,14:14:00,62.37,62.38,62.37,62.37,10552
2017/01/05,14:15:00,62.38,62.38,62.37,62.37,12588
2017/01/05,14:16:00,62.38,62.39,62.36,62.38,48130
2017/01/05,14:17:00,62.38,62.38,62.37,62.38,8050
2017/01/05,14:18:00,62.37,62.38,62.36,62.37,53287
2017/01/05,14:19:00,62.37,62.38,62.36,62.37,31399
2017/01/05,14:20:00,62.37,62.37,62.36,62.37,15820
2017/01/05,14:21:00,62.37,62.37,62.36,62.36,14120
2017/01/05,14:22:00,62.37,62.37,62.35,62.36,45309
2017/01/05,14:23:00,62.36,62.37,62.35,62.36,59292
2017/01/05,14:24:00,62.36,62.37,62.35,62.37,32087
2017/01/05,14:25:00,62.37,62.38,62.36,62.38,37849
2017/01/05,14:26:00,62.38,62.38,62.37,62.37,13305
2017/01/05,14:27:00,62.38,62.38,62.36,62.38,100691
2017/01/05,14:28:00,62.38,62.38,62.37,62.37,40380
2017/01/05,14:29:00,62.37,62.40,62.37,62.40,43286
2017/01/05,14:30:00,62.40,62.41,62.39,62.39,51615
2017/01/05,14:31:00,62.39,62.40,62.38,62.39,29817
2017/01/05,14:32:00,62.39,62.39,62.38,62.39,9394
2017/01/05,14:33:00,62.39,62.39,62.36,62.38,57799
2017/01/05,14:34:00,62.38,62.38,62.36,62.36,20186
2017/01/05,14:35:00,62.37,62.37,62.36,62.37,18533
2017/01/05,14:36:00,62.37,62.37,62.36,62.37,26519
2017/01/05,14:37:00,62.37,62.38,62.36,62.37,42517
2017/01/05,14:38:00,62.38,62.38,62.37,62.38,7887
2017/01/05,14:39:00,62.38,62.38,62.37,62.38,17669
2017/01/05,14:40:00,62.38,62.38,62.37,62.37,37773
2017/01/05,14:41:00,62.38,62.38,62.37,62.38,26070
2017/01/05,14:42:00,62.38,62.38,62.36,62.36,77952
2017/01/05,14:43:00,62.36,62.38,62.36,62.37,23631
2017/01/05,14:44:00,62.37,62.37,62.35,62.35,29103
2017/01/05,14:45:00,62.36,62.36,62.33,62.35,74735
2017/01/05,14:46:00,62.34,62.36,62.34,62.36,18823
2017/01/05,14:47:00,62.36,62.37,62.35,62.35,28256
2017/01/05,14:48:00,62.35,62.35,62.33,62.34,25638
2017/01/05,14:49:00,62.34,62.34,62.31,62.31,18757
2017/01/05,14:50:00,62.31,62.32,62.31,62.32,28262
2017/01/05,14:51:00,62.32,62.32,62.31,62.31,32965
2017/01/05,14:52:00,62.31,62.32,62.30,62.31,33520
2017/01/05,14:53:00,62.32,62.32,62.30,62.30,31669
2017/01/05,14:54:00,62.31,62.32,62.30,62.30,52180
2017/01/05,14:55:00,62.30,62.32,62.30,62.31,30973
2017/01/05,14:56:00,62.32,62.32,62.30,62.31,30080
2017/01/05,14:57:00,62.31,62.31,62.30,62.31,10261
2017/01/05,14:58:00,62.31,62.31,62.30,62.31,18678
2017/01/05,14:59:00,62.30,62.31,62.27,62.28,66157
2017/01/05,15:00:00,62.28,62.28,62.27,62.28,19274
2017/01/05,15:01:00,62.28,62.32,62.27,62.31,45573
2017/01/05,15:02:00,62.31,62.32,62.30,62.32,31135
2017/01/05,15:03:00,62.32,62.32,62.30,62.31,29755
2017/01/05,15:04:00,62.31,62.32,62.29,62.30,50814
2017/01/05,15:05:00,62.30,62.31,62.29,62.30,71020
2017/01/05,15:06:00,62.31,62.31,62.27,62.30,29304
2017/01/05,15:07:00,62.30,62.30,62.28,62.29,26043
2017/01/05,15:08:00,62.30,62.30,62.29,62.30,7626
2017/01/05,15:09:00,62.30,62.30,62.29,62.29,11194
2017/01/05,15:10:00,62.29,62.30,62.28,62.28,26707
2017/01/05,15:11:00,62.29,62.29,62.28,62.28,18287
2017/01/05,15:12:00,62.29,62.29,62.28,62.29,8092
2017/01/05,15:13:00,62.29,62.30,62.28,62.29,43273
2017/01/05,15:14:00,62.29,62.30,62.28,62.30,34565
2017/01/05,15:15:00,62.29,62.30,62.28,62.28,58255
2017/01/05,15:16:00,62.28,62.31,62.28,62.31,37286
2017/01/05,15:17:00,62.31,62.31,62.28,62.29,40739
2017/01/05,15:18:00,62.29,62.30,62.28,62.29,12715
2017/01/05,15:19:00,62.29,62.30,62.29,62.30,8475
2017/01/05,15:20:00,62.29,62.30,62.28,62.29,26142
2017/01/05,15:21:00,62.29,62.30,62.28,62.30,36427
2017/01/05,15:22:00,62.29,62.30,62.27,62.30,50553
2017/01/05,15:23:00,62.30,62.31,62.29,62.31,47218
2017/01/05,15:24:00,62.31,62.32,62.29,62.30,104525
2017/01/05,15:25:00,62.30,62.31,62.29,62.30,60895
2017/01/05,15:26:00,62.30,62.31,62.30,62.31,86582
2017/01/05,15:27:00,62.31,62.31,62.30,62.31,40277
2017/01/05,15:28:00,62.31,62.31,62.30,62.31,22251
2017/01/05,15:29:00,62.31,62.37,62.31,62.37,54419
2017/01/05,15:30:00,62.37,62.38,62.35,62.37,38007
2017/01/05,15:31:00,62.37,62.39,62.37,62.38,92550
2017/01/05,15:32:00,62.38,62.40,62.38,62.40,38982
2017/01/05,15:33:00,62.40,62.41,62.39,62.41,24729
2017/01/05,15:34:00,62.41,62.42,62.39,62.42,119278
2017/01/05,15:35:00,62.41,62.42,62.39,62.39,47374
2017/01/05,15:36:00,62.39,62.42,62.39,62.42,37034
2017/01/05,15:37:00,62.42,62.43,62.40,62.41,83033
2017/01/05,15:38:00,62.41,62.41,62.39,62.39,58871
2017/01/05,15:39:00,62.39,62.41,62.38,62.40,67940
2017/01/05,15:40:00,62.40,62.40,62.39,62.40,25107
2017/01/05,15:41:00,62.40,62.40,62.39,62.40,19668
2017/01/05,15:42:00,62.40,62.40,62.39,62.40,17103
2017/01/05,15:43:00,62.40,62.40,62.37,62.38,117786
2017/01/05,15:44:00,62.38,62.39,62.37,62.37,49613
2017/01/05,15:45:00,62.37,62.38,62.37,62.38,21963
2017/01/05,15:46:00,62.38,62.39,62.37,62.39,60892
2017/01/05,15:47:00,62.39,62.41,62.39,62.41,62177
2017/01/05,15:48:00,62.40,62.43,62.40,62.42,45979
2017/01/05,15:49:00,62.42,62.43,62.40,62.40,46188
2017/01/05,15:50:00,62.40,62.41,62.38,62.39,56505
2017/01/05,15:51:00,62.39,62.40,62.38,62.38,46114
2017/01/05,15:52:00,62.39,62.41,62.38,62.40,42148
2017/01/05,15:53:00,62.39,62.40,62.36,62.38,113869
2017/01/05,15:54:00,62.38,62.40,62.35,62.35,65719
2017/01/05,15:55:00,62.36,62.36,62.34,62.34,56619
2017/01/05,15:56:00,62.35,62.35,62.32,62.32,135583
2017/01/05,15:57:00,62.32,62.34,62.31,62.33,150096
2017/01/05,15:58:00,62.33,62.35,62.32,62.33,106370
2017/01/05,15:59:00,62.34,62.35,62.32,62.32,143220
2017/01/05,16:00:00,62.32,62.35,62.29,62.30,344606
2017/01/06,09:31:00,62.30,62.44,62.10,62.12,122882
2017/01/06,09:32:00,62.13,62.18,62.05,62.12,66200
2017/01/06,09:33:00,62.11,62.16,62.05,62.14,79445
2017/01/06,09:34:00,62.14,62.18,62.09,62.17,34062
2017/01/06,09:35:00,62.17,62.20,62.14,62.18,46658
2017/01/06,09:36:00,62.18,62.19,62.08,62.09,80487
2017/01/06,09:37:00,62.08,62.12,62.04,62.05,68632
2017/01/06,09:38:00,62.05,62.11,62.04,62.07,55592
2017/01/06,09:39:00,62.08,62.17,62.08,62.16,82747
2017/01/06,09:40:00,62.16,62.21,62.16,62.19,61046
2017/01/06,09:41:00,62.19,62.25,62.17,62.24,84771
2017/01/06,09:42:00,62.24,62.32,62.22,62.30,89813
2017/01/06,09:43:00,62.30,62.40,62.29,62.36,247661
2017/01/06,09:44:00,62.36,62.47,62.35,62.44,133336
2017/01/06,09:45:00,62.44,62.45,62.39,62.39,33664
2017/01/06,09:46:00,62.38,62.41,62.37,62.41,45282
2017/01/06,09:47:00,62.41,62.41,62.37,62.37,42324
2017/01/06,09:48:00,62.38,62.45,62.37,62.41,205453
2017/01/06,09:49:00,62.41,62.42,62.37,62.39,49324
2017/01/06,09:50:00,62.39,62.39,62.26,62.35,91869
2017/01/06,09:51:00,62.36,62.41,62.34,62.40,33765
2017/01/06,09:52:00,62.41,62.41,62.35,62.38,57938
2017/01/06,09:53:00,62.37,62.41,62.36,62.40,49419
2017/01/06,09:54:00,62.40,62.40,62.35,62.36,37392
2017/01/06,09:55:00,62.36,62.38,62.35,62.35,36959
2017/01/06,09:56:00,62.36,62.38,62.35,62.37,17078
2017/01/06,09:57:00,62.37,62.39,62.35,62.37,42570
2017/01/06,09:58:00,62.37,62.41,62.35,62.40,59670
2017/01/06,09:59:00,62.40,62.49,62.40,62.46,160867
2017/01/06,10:00:00,62.47,62.54,62.46,62.53,64681
2017/01/06,10:01:00,62.53,62.57,62.49,62.56,52386
2017/01/06,10:02:00,62.56,62.58,62.50,62.51,47819
2017/01/06,10:03:00,62.51,62.56,62.51,62.55,64806
2017/01/06,10:04:00,62.55,62.59,62.55,62.59,42484
2017/01/06,10:05:00,62.59,62.60,62.58,62.59,71026
2017/01/06,10:06:00,62.60,62.63,62.59,62.61,96248
2017/01/06,10:07:00,62.61,62.61,62.57,62.61,78435
2017/01/06,10:08:00,62.61,62.67,62.61,62.65,78415
2017/01/06,10:09:00,62.65,62.69,62.63,62.63,78577
2017/01/06,10:10:00,62.62,62.65,62.62,62.63,43557
2017/01/06,10:11:00,62.62,62.63,62.58,62.61,34587
2017/01/06,10:12:00,62.61,62.62,62.60,62.61,29801
2017/01/06,10:13:00,62.62,62.66,62.61,62.65,45476
2017/01/06,10:14:00,62.66,62.66,62.60,62.61,32784
2017/01/06,10:15:00,62.61,62.62,62.58,62.58,38515
2017/01/06,10:16:00,62.58,62.58,62.52,62.56,59176
2017/01/06,10:17:00,62.57,62.59,62.55,62.57,32759
2017/01/06,10:18:00,62.57,62.57,62.50,62.51,55413
2017/01/06,10:19:00,62.51,62.56,62.50,62.55,28307
2017/01/06,10:20:00,62.55,62.57,62.55,62.55,39441
2017/01/06,10:21:00,62.55,62.57,62.54,62.55,36629
2017/01/06,10:22:00,62.55,62.56,62.54,62.56,23290
2017/01/06,10:23:00,62.56,62.57,62.55,62.57,25986
2017/01/06,10:24:00,62.57,62.58,62.56,62.57,39332
2017/01/06,10:25:00,62.57,62.59,62.55,62.56,43276
2017/01/06,10:26:00,62.55,62.55,62.47,62.49,39202
2017/01/06,10:27:00,62.49,62.53,62.48,62.53,23824
2017/01/06,10:28:00,62.53,62.54,62.49,62.49,15734
2017/01/06,10:29:00,62.49,62.51,62.48,62.51,31715
2017/01/06,10:30:00,62.51,62.53,62.49,62.52,16822
2017/01/06,10:31:00,62.52,62.53,62.47,62.47,39712
2017/01/06,10:32:00,62.47,62.48,62.46,62.47,29502
2017/01/06,10:33:00,62.46,62.47,62.44,62.47,35747
2017/01/06,10:34:00,62.47,62.51,62.46,62.49,22786
2017/01/06,10:35:00,62.50,62.53,62.50,62.52,27712
2017/01/06,10:36:00,62.52,62.52,62.45,62.48,39449
2017/01/06,10:37:00,62.49,62.49,62.42,62.44,47754
2017/01/06,10:38:00,62.44,62.45,62.43,62.44,58199
2017/01/06,10:39:00,62.45,62.46,62.43,62.46,204001
2017/01/06,10:40:00,62.46,62.47,62.43,62.47,41851
2017/01/06,10:41:00,62.47,62.48,62.46,62.46,29020
2017/01/06,10:42:00,62.47,62.49,62.44,62.49,27914
2017/01/06,10:43:00,62.49,62.49,62.46,62.46,21890
2017/01/06,10:44:00,62.46,62.48,62.45,62.45,35673
2017/01/06,10:45:00,62.46,62.46,62.43,62.43,249074
2017/01/06,10:46:00,62.44,62.49,62.41,62.48,103336
2017/01/06,10:47:00,62.48,62.48,62.47,62.48,39169
2017/01/06,10:48:00,62.48,62.48,62.46,62.46,37369
2017/01/06,10:49:00,62.46,62.50,62.46,62.49,21363
2017/01/06,10:50:00,62.49,62.51,62.47,62.51,19473
2017/01/06,10:51:00,62.51,62.51,62.50,62.51,18585
2017/01/06,10:52:00,62.51,62.52,62.49,62.49,25098
2017/01/06,10:53:00,62.49,62.50,62.48,62.48,20488
2017/01/06,10:54:00,62.49,62.51,62.48,62.51,25013
2017/01/06,10:55:00,62.50,62.59,62.50,62.59,36521
2017/01/06,10:56:00,62.59,62.64,62.59,62.63,46824
2017/01/06,10:57:00,62.64,62.65,62.62,62.63,35735
2017/01/06,10:58:00,62.64,62.65,62.63,62.64,28997
2017/01/06,10:59:00,62.65,62.65,62.61,62.62,28342
2017/01/06,11:00:00,62.62,62.62,62.59,62.62,24811
2017/01/06,11:01:00,62.63,62.65,62.62,62.62,35014
2017/01/06,11:02:00,62.62,62.63,62.59,62.61,34223
2017/01/06,11:03:00,62.60,62.64,62.60,62.64,25771
2017/01/06,11:04:00,62.64,62.67,62.63,62.66,50596
2017/01/06,11:05:00,62.66,62.67,62.64,62.65,38834
2017/01/06,11:06:00,62.65,62.66,62.63,62.65,17242
2017/01/06,11:07:00,62.65,62.67,62.62,62.63,50762
2017/01/06,11:08:00,62.63,62.65,62.61,62.61,21541
2017/01/06,11:09:00,62.62,62.64,62.61,62.62,26566
2017/01/06,11:10:00,62.62,62.63,62.62,62.63,13058
2017/01/06,11:11:00,62.63,62.63,62.61,62.63,27353
2017/01/06,11:12:00,62.63,62.65,62.62,62.63,37913
2017/01/06,11:13:00,62.63,62.64,62.61,62.63,47516
2017/01/06,11:14:00,62.63,62.64,62.62,62.63,21103
2017/01/06,11:15:00,62.63,62.66,62.63,62.66,30719
2017/01/06,11:16:00,62.66,62.68,62.64,62.66,91411
2017/01/06,11:17:00,62.67,62.69,62.66,62.68,41626
2017/01/06,11:18:00,62.68,62.68,62.63,62.64,47524
2017/01/06,11:19:00,62.65,62.67,62.63,62.63,41060
2017/01/06,11:20:00,62.63,62.64,62.61,62.63,24682
2017/01/06,11:21:00,62.63,62.65,62.63,62.63,39553
2017/01/06,11:22:00,62.63,62.64,62.62,62.63,29381
2017/01/06,11:23:00,62.63,62.66,62.63,62.64,37855
2017/01/06,11:24:00,62.64,62.65,62.63,62.65,17422
2017/01/06,11:25:00,62.65,62.69,62.63,62.68,54795
2017/01/06,11:26:00,62.68,62.69,62.66,62.66,16638
2017/01/06,11:27:00,62.66,62.67,62.66,62.67,11970
2017/01/06,11:28:00,62.66,62.67,62.66,62.67,14195
2017/01/06,11:29:00,62.67,62.73,62.67,62.71,56732
2017/01/06,11:30:00,62.71,62.72,62.71,62.71,25099
2017/01/06,11:31:00,62.71,62.73,62.71,62.73,33406
2017/01/06,11:32:00,62.73,62.77,62.72,62.74,121646
2017/01/06,11:33:00,62.73,62.75,62.73,62.74,41515
2017/01/06,11:34:00,62.74,62.75,62.72,62.74,49840
2017/01/06,11:35:00,62.74,62.74,62.73,62.73,14885
2017/01/06,11:36:00,62.73,62.74,62.70,62.70,57383
2017/01/06,11:37:00,62.70,62.74,62.70,62.73,28384
2017/01/06,11:38:00,62.73,62.73,62.71,62.71,41958
2017/01/06,11:39:00,62.71,62.76,62.71,62.75,36220
2017/01/06,11:40:00,62.74,62.75,62.72,62.75,29601
2017/01/06,11:41:00,62.75,62.79,62.75,62.79,24831
2017/01/06,11:42:00,62.79,62.85,62.78,62.84,62608
2017/01/06,11:43:00,62.84,62.85,62.83,62.84,32381
2017/01/06,11:44:00,62.83,62.84,62.83,62.84,27763
2017/01/06,11:45:00,62.85,62.85,62.80,62.81,35454
2017/01/06,11:46:00,62.81,62.83,62.80,62.83,34184
2017/01/06,11:47:00,62.83,62.87,62.82,62.87,57772
2017/01/06,11:48:00,62.87,62.89,62.87,62.88,47585
2017/01/06,11:49:00,62.88,62.90,62.87,62.89,59327
2017/01/06,11:50:00,62.90,62.93,62.89,62.92,59277
2017/01/06,11:51:00,62.92,62.94,62.90,62.91,44949
2017/01/06,11:52:00,62.90,62.91,62.88,62.89,24205
2017/01/06,11:53:00,62.89,62.89,62.86,62.87,30682
2017/01/06,11:54:00,62.87,62.89,62.84,62.88,54425
2017/01/06,11:55:00,62.88,62.90,62.88,62.89,36265
2017/01/06,11:56:00,62.89,62.92,62.89,62.92,12294
2017/01/06,11:57:00,62.92,62.97,62.92,62.95,66126
2017/01/06,11:58:00,62.95,62.95,62.94,62.95,34529
2017/01/06,11:59:00,62.95,62.96,62.94,62.96,48816
2017/01/06,12:00:00,62.96,62.97,62.96,62.97,22273
2017/01/06,12:01:00,62.97,62.97,62.96,62.96,28489
2017/01/06,12:02:00,62.97,62.98,62.96,62.98,16127
2017/01/06,12:03:00,62.98,62.99,62.97,62.99,26283
2017/01/06,12:04:00,62.99,62.99,62.97,62.98,41788
2017/01/06,12:05:00,62.98,62.98,62.97,62.98,14142
2017/01/06,12:06:00,62.97,62.98,62.96,62.96,24536
2017/01/06,12:07:00,62.96,62.96,62.94,62.94,28629
2017/01/06,12:08:00,62.94,62.96,62.94,62.96,29771
2017/01/06,12:09:00,62.96,62.97,62.95,62.96,18330
2017/01/06,12:10:00,62.96,62.97,62.94,62.94,18967
2017/01/06,12:11:00,62.94,62.96,62.93,62.96,23593
2017/01/06,12:12:00,62.95,62.97,62.94,62.96,20022
2017/01/06,12:13:00,62.96,62.99,62.96,62.99,20167
2017/01/06,12:14:00,62.99,62.99,62.98,62.98,14275
2017/01/06,12:15:00,62.98,62.99,62.96,62.96,46123
2017/01/06,12:16:00,62.96,62.97,62.96,62.97,57634
2017/01/06,12:17:00,62.97,62.98,62.96,62.96,19679
2017/01/06,12:18:00,62.96,62.98,62.95,62.98,33563
2017/01/06,12:19:00,62.98,63.02,62.97,63.02,495770
2017/01/06,12:20:00,63.01,63.04,63.01,63.04,497324
2017/01/06,12:21:00,63.04,63.06,63.03,63.06,153436
2017/01/06,12:22:00,63.06,63.09,63.05,63.06,47275
2017/01/06,12:23:00,63.06,63.11,63.06,63.11,64880
2017/01/06,12:24:00,63.12,63.12,63.09,63.11,75516
2017/01/06,12:25:00,63.11,63.13,63.10,63.11,45476
2017/01/06,12:26:00,63.11,63.12,63.08,63.09,31311
2017/01/06,12:27:00,63.09,63.09,63.08,63.08,27624
2017/01/06,12:28:00,63.08,63.10,63.08,63.09,27225
2017/01/06,12:29:00,63.09,63.10,63.05,63.06,39423
2017/01/06,12:30:00,63.06,63.07,63.05,63.05,23725
2017/01/06,12:31:00,63.06,63.07,63.05,63.06,17204
2017/01/06,12:32:00,63.07,63.07,63.05,63.06,25980
2017/01/06,12:33:00,63.05,63.06,63.03,63.03,30802
2017/01/06,12:34:00,63.02,63.06,63.02,63.06,49451
2017/01/06,12:35:00,63.06,63.10,63.06,63.07,73809
2017/01/06,12:36:00,63.07,63.10,63.06,63.09,45215
2017/01/06,12:37:00,63.09,63.09,63.05,63.06,25932
2017/01/06,12:38:00,63.06,63.06,63.01,63.03,40314
2017/01/06,12:39:00,63.03,63.03,63.01,63.02,30438
2017/01/06,12:40:00,63.01,63.02,63.00,63.01,15003
2017/01/06,12:41:00,63.02,63.03,63.01,63.03,15692
2017/01/06,12:42:00,63.02,63.05,63.02,63.05,22821
2017/01/06,12:43:00,63.06,63.08,63.03,63.08,47846
2017/01/06,12:44:00,63.08,63.09,63.05,63.06,15938
2017/01/06,12:45:00,63.07,63.07,63.04,63.04,19838
2017/01/06,12:46:00,63.05,63.06,63.04,63.05,21357
2017/01/06,12:47:00,63.05,63.06,63.04,63.05,15100
2017/01/06,12:48:00,63.05,63.06,63.04,63.04,27596
2017/01/06,12:49:00,63.04,63.06,63.04,63.06,17640
2017/01/06,12:50:00,63.06,63.06,63.01,63.02,46203
2017/01/06,12:51:00,63.02,63.03,63.00,63.03,107349
2017/01/06,12:52:00,63.03,63.03,63.02,63.03,17621
2017/01/06,12:53:00,63.03,63.03,63.02,63.03,13479
2017/01/06,12:54:00,63.03,63.06,63.02,63.06,42946
2017/01/06,12:55:00,63.06,63.07,63.06,63.07,21580
2017/01/06,12:56:00,63.07,63.08,63.03,63.03,57118
2017/01/06,12:57:00,63.04,63.04,63.02,63.04,26973
2017/01/06,12:58:00,63.04,63.07,63.03,63.07,36710
2017/01/06,12:59:00,63.07,63.10,63.06,63.10,33792
2017/01/06,13:00:00,63.10,63.13,63.10,63.10,45345
2017/01/06,13:01:00,63.09,63.10,63.08,63.10,29175
2017/01/06,13:02:00,63.09,63.10,63.06,63.09,28622
2017/01/06,13:03:00,63.09,63.10,63.09,63.10,23510
2017/01/06,13:04:00,63.10,63.11,63.09,63.10,35115
2017/01/06,13:05:00,63.10,63.10,63.09,63.10,19130
2017/01/06,13:06:00,63.10,63.10,63.07,63.07,17064
2017/01/06,13:07:00,63.07,63.09,63.06,63.06,44798
2017/01/06,13:08:00,63.06,63.08,63.06,63.08,20050
2017/01/06,13:09:00,63.08,63.09,63.03,63.04,18829
2017/01/06,13:10:00,63.04,63.05,63.03,63.03,35011
2017/01/06,13:11:00,63.03,63.05,63.03,63.05,23224
2017/01/06,13:12:00,63.05,63.08,63.04,63.07,56709
2017/01/06,13:13:00,63.07,63.09,63.05,63.08,50012
2017/01/06,13:14:00,63.08,63.10,63.07,63.10,32399
2017/01/06,13:15:00,63.10,63.10,63.08,63.08,14595
2017/01/06,13:16:00,63.08,63.11,63.08,63.10,22796
2017/01/06,13:17:00,63.10,63.10,63.09,63.09,21295
2017/01/06,13:18:00,63.09,63.10,63.09,63.09,17437
2017/01/06,13:19:00,63.09,63.11,63.09,63.10,24548
2017/01/06,13:20:00,63.10,63.12,63.10,63.12,24400
2017/01/06,13:21:00,63.12,63.14,63.12,63.13,24111
2017/01/06,13:22:00,63.13,63.15,63.13,63.13,20760
2017/01/06,13:23:00,63.13,63.14,63.12,63.12,15457
2017/01/06,13:24:00,63.12,63.12,63.09,63.11,18963
2017/01/06,13:25:00,63.11,63.12,63.08,63.08,20286
2017/01/06,13:26:00,63.08,63.09,63.08,63.09,13789
2017/01/06,13:27:00,63.09,63.09,63.08,63.08,51073
2017/01/06,13:28:00,63.08,63.08,63.00,63.00,43834
2017/01/06,13:29:00,63.00,63.01,62.99,62.99,29072
2017/01/06,13:30:00,62.99,63.03,62.99,63.00,80964
2017/01/06,13:31:00,63.01,63.05,63.00,63.03,42447
2017/01/06,13:32:00,63.03,63.05,63.02,63.02,30090
2017/01/06,13:33:00,63.02,63.02,62.99,63.01,25829
2017/01/06,13:34:00,63.01,63.04,63.00,63.04,24241
2017/01/06,13:35:00,63.04,63.06,63.04,63.04,22900
2017/01/06,13:36:00,63.04,63.06,63.04,63.04,8642
2017/01/06,13:37:00,63.04,63.06,63.04,63.05,22208
2017/01/06,13:38:00,63.05,63.07,63.04,63.06,20765
2017/01/06,13:39:00,63.06,63.09,63.06,63.08,30903
2017/01/06,13:40:00,63.08,63.08,63.07,63.07,22187
2017/01/06,13:41:00,63.08,63.09,63.08,63.08,7576
2017/01/06,13:42:00,63.08,63.11,63.08,63.10,22910
2017/01/06,13:43:00,63.10,63.11,63.10,63.11,10105
2017/01/06,13:44:00,63.11,63.11,63.06,63.06,40696
2017/01/06,13:45:00,63.06,63.08,63.06,63.07,12645
2017/01/06,13:46:00,63.07,63.08,63.06,63.07,21707
2017/01/06,13:47:00,63.07,63.08,63.02,63.02,29414
2017/01/06,13:48:00,63.02,63.04,63.02,63.04,15998
2017/01/06,13:49:00,63.04,63.05,63.02,63.04,17276
2017/01/06,13:50:00,63.04,63.05,63.03,63.05,24471
2017/01/06,13:51:00,63.05,63.06,63.04,63.04,31174
2017/01/06,13:52:00,63.05,63.05,63.04,63.05,9347
2017/01/06,13:53:00,63.05,63.05,63.04,63.05,34059
2017/01/06,13:54:00,63.05,63.06,63.04,63.05,36499
2017/01/06,13:55:00,63.05,63.07,63.04,63.07,28211
2017/01/06,13:56:00,63.06,63.07,63.05,63.06,19898
2017/01/06,13:57:00,63.06,63.07,63.05,63.06,11854
2017/01/06,13:58:00,63.07,63.07,63.03,63.03,13120
2017/01/06,13:59:00,63.03,63.04,63.00,63.01,26787
2017/01/06,14:00:00,63.01,63.03,63.00,63.02,39211
2017/01/06,14:01:00,63.02,63.04,63.02,63.03,21699
2017/01/06,14:02:00,63.03,63.05,63.01,63.04,79931
2017/01/06,14:03:00,63.05,63.06,63.02,63.06,21903
2017/01/06,14:04:00,63.06,63.06,63.04,63.05,11885
2017/01/06,14:05:00,63.05,63.06,63.04,63.05,20394
2017/01/06,14:06:00,63.05,63.05,63.02,63.02,18678
2017/01/06,14:07:00,63.02,63.03,63.02,63.03,9487
2017/01/06,14:08:00,63.03,63.05,63.01,63.05,40393
2017/01/06,14:09:00,63.05,63.07,63.04,63.06,22656
2017/01/06,14:10:00,63.06,63.07,63.04,63.05,22719
2017/01/06,14:11:00,63.05,63.06,63.03,63.03,25619
2017/01/06,14:12:00,63.03,63.10,63.03,63.08,101293
2017/01/06,14:13:00,63.08,63.08,63.07,63.07,22995
2017/01/06,14:14:00,63.07,63.10,63.07,63.10,26480
2017/01/06,14:15:00,63.10,63.10,63.08,63.10,24836
2017/01/06,14:16:00,63.10,63.10,63.09,63.09,13628
2017/01/06,14:17:00,63.09,63.10,63.08,63.08,14110
2017/01/06,14:18:00,63.08,63.08,63.06,63.07,38266
2017/01/06,14:19:00,63.08,63.11,63.08,63.11,21955
2017/01/06,14:20:00,63.11,63.12,63.10,63.10,15083
2017/01/06,14:21:00,63.11,63.11,63.09,63.09,18688
2017/01/06,14:22:00,63.10,63.10,63.09,63.09,7792
2017/01/06,14:23:00,63.09,63.10,63.08,63.08,14942
2017/01/06,14:24:00,63.08,63.09,63.06,63.06,20976
2017/01/06,14:25:00,63.06,63.06,63.04,63.05,28389
2017/01/06,14:26:00,63.05,63.05,63.04,63.04,11308
2017/01/06,14:27:00,63.04,63.05,63.04,63.05,16688
2017/01/06,14:28:00,63.05,63.05,63.00,63.01,52046
2017/01/06,14:29:00,63.01,63.03,63.00,63.02,33506
2017/01/06,14:30:00,63.02,63.03,63.01,63.02,26271
2017/01/06,14:31:00,63.02,63.04,63.00,63.02,55443
2017/01/06,14:32:00,63.02,63.02,63.01,63.02,21611
2017/01/06,14:33:00,63.02,63.02,63.01,63.02,9067
2017/01/06,14:34:00,63.02,63.03,63.01,63.02,31763
2017/01/06,14:35:00,63.02,63.03,63.01,63.03,87802
2017/01/06,14:36:00,63.02,63.03,63.02,63.02,59505
2017/01/06,14:37:00,63.03,63.03,62.99,62.99,69383
2017/01/06,14:38:00,63.00,63.03,62.98,63.03,50830
2017/01/06,14:39:00,63.02,63.03,62.98,62.98,21821
2017/01/06,14:40:00,62.98,62.99,62.96,62.97,20861
2017/01/06,14:41:00,62.97,62.98,62.95,62.95,19925
2017/01/06,14:42:00,62.96,62.97,62.95,62.95,15063
2017/01/06,14:43:00,62.95,62.97,62.95,62.96,31025
2017/01/06,14:44:00,62.96,62.98,62.96,62.98,38697
2017/01/06,14:45:00,62.98,63.01,62.97,63.01,20835
2017/01/06,14:46:00,63.01,63.03,63.00,63.03,19405
2017/01/06,14:47:00,63.03,63.03,62.99,62.99,35407
2017/01/06,14:48:00,62.99,63.00,62.93,62.94,57002
2017/01/06,14:49:00,62.95,62.96,62.94,62.95,7113
2017/01/06,14:50:00,62.95,62.96,62.94,62.94,17324
2017/01/06,14:51:00,62.94,62.97,62.94,62.96,27236
2017/01/06,14:52:00,62.96,62.97,62.94,62.95,16349
2017/01/06,14:53:00,62.95,62.98,62.94,62.97,19865
2017/01/06,14:54:00,62.98,62.98,62.96,62.96,26375
2017/01/06,14:55:00,62.97,62.97,62.96,62.97,7510
2017/01/06,14:56:00,62.97,62.97,62.94,62.97,33171
2017/01/06,14:57:00,62.97,62.98,62.96,62.98,14677
2017/01/06,14:58:00,62.98,62.99,62.97,62.99,39996
2017/01/06,14:59:00,62.99,63.00,62.98,62.99,27325
2017/01/06,15:00:00,62.99,63.03,62.97,63.02,142297
2017/01/06,15:01:00,63.01,63.01,63.00,63.01,14882
2017/01/06,15:02:00,63.01,63.03,63.00,63.02,41971
2017/01/06,15:03:00,63.02,63.03,63.01,63.01,21350
2017/01/06,15:04:00,63.01,63.01,62.97,62.97,58921
2017/01/06,15:05:00,62.97,62.98,62.96,62.96,18456
2017/01/06,15:06:00,62.96,62.99,62.96,62.99,37409
2017/01/06,15:07:00,62.99,63.00,62.98,62.98,14647
2017/01/06,15:08:00,62.98,62.99,62.98,62.98,9379
2017/01/06,15:09:00,62.98,62.99,62.96,62.98,51043
2017/01/06,15:10:00,62.98,63.00,62.97,62.97,39065
2017/01/06,15:11:00,62.97,62.98,62.96,62.98,24977
2017/01/06,15:12:00,62.97,63.00,62.95,63.00,98524
2017/01/06,15:13:00,63.00,63.00,62.97,62.98,32463
2017/01/06,15:14:00,62.98,62.98,62.91,62.93,97097
2017/01/06,15:15:00,62.93,62.93,62.90,62.92,43615
2017/01/06,15:16:00,62.92,62.92,62.89,62.89,30959
2017/01/06,15:17:00,62.89,62.91,62.85,62.91,122110
2017/01/06,15:18:00,62.91,62.93,62.90,62.92,29349
2017/01/06,15:19:00,62.92,62.92,62.90,62.91,30304
2017/01/06,15:20:00,62.91,62.91,62.89,62.89,23288
2017/01/06,15:21:00,62.89,62.89,62.88,62.88,18710
2017/01/06,15:22:00,62.88,62.89,62.86,62.87,44125
2017/01/06,15:23:00,62.87,62.92,62.87,62.92,42963
2017/01/06,15:24:00,62.92,62.94,62.92,62.94,12593
2017/01/06,15:25:00,62.94,62.94,62.90,62.92,50430
2017/01/06,15:26:00,62.92,62.92,62.91,62.91,28731
2017/01/06,15:27:00,62.91,62.92,62.91,62.92,13252
2017/01/06,15:28:00,62.91,62.92,62.88,62.90,51688
2017/01/06,15:29:00,62.89,62.92,62.89,62.90,21852
2017/01/06,15:30:00,62.91,62.91,62.89,62.91,29098
2017/01/06,15:31:00,62.91,62.93,62.89,62.90,100607
2017/01/06,15:32:00,62.89,62.96,62.89,62.96,59914
2017/01/06,15:33:00,62.96,62.98,62.94,62.95,44511
2017/01/06,15:34:00,62.95,62.95,62.94,62.95,21035
2017/01/06,15:35:00,62.95,62.96,62.94,62.95,29370
2017/01/06,15:36:00,62.95,62.95,62.91,62.92,48541
2017/01/06,15:37:00,62.92,62.94,62.92,62.93,23184
2017/01/06,15:38:00,62.93,62.94,62.93,62.93,17121
2017/01/06,15:39:00,62.94,62.94,62.93,62.93,13955
2017/01/06,15:40:00,62.93,62.95,62.93,62.95,35982
2017/01/06,15:41:00,62.95,62.98,62.94,62.98,88386
2017/01/06,15:42:00,62.98,62.98,62.95,62.98,47466
2017/01/06,15:43:00,62.98,62.98,62.97,62.98,13694
2017/01/06,15:44:00,62.98,62.99,62.96,62.97,64125
2017/01/06,15:45:00,62.97,62.97,62.93,62.93,37074
2017/01/06,15:46:00,62.94,62.95,62.93,62.95,57439
2017/01/06,15:47:00,62.95,62.97,62.94,62.97,39621
2017/01/06,15:48:00,62.97,62.98,62.97,62.98,40345
2017/01/06,15:49:00,62.97,62.98,62.96,62.96,46368
2017/01/06,15:50:00,62.96,62.98,62.96,62.98,52601
2017/01/06,15:51:00,62.98,62.98,62.94,62.95,151069
2017/01/06,15:52:00,62.95,62.96,62.94,62.96,65562
2017/01/06,15:53:00,62.96,62.96,62.94,62.95,81596
2017/01/06,15:54:00,62.94,62.95,62.93,62.93,56975
2017/01/06,15:55:00,62.93,62.95,62.93,62.94,85059
2017/01/06,15:56:00,62.94,62.95,62.90,62.91,94698
2017/01/06,15:57:00,62.90,62.91,62.85,62.86,192632
2017/01/06,15:58:00,62.86,62.86,62.82,62.85,268639
2017/01/06,15:59:00,62.85,62.88,62.85,62.87,243729
2017/01/06,16:00:00,62.86,62.87,62.81,62.84,309970
2017/01/09,09:31:00,62.76,62.84,62.65,62.67,598244
2017/01/09,09:32:00,62.67,62.81,62.66,62.80,164540
2017/01/09,09:33:00,62.80,62.84,62.78,62.79,63656
2017/01/09,09:34:00,62.78,62.78,62.65,62.65,101306
2017/01/09,09:35:00,62.66,62.75,62.57,62.75,87858
2017/01/09,09:36:00,62.75,62.81,62.69,62.75,166909
2017/01/09,09:37:00,62.75,62.80,62.74,62.79,90120
2017/01/09,09:38:00,62.79,62.80,62.74,62.79,112179
2017/01/09,09:39:00,62.80,62.81,62.76,62.78,104795
2017/01/09,09:40:00,62.77,62.79,62.75,62.76,113851
2017/01/09,09:41:00,62.76,62.79,62.72,62.79,67407
2017/01/09,09:42:00,62.79,62.80,62.70,62.80,79171
2017/01/09,09:43:00,62.80,62.80,62.73,62.75,105571
2017/01/09,09:44:00,62.75,62.80,62.72,62.73,69272
2017/01/09,09:45:00,62.73,62.76,62.72,62.74,80662
2017/01/09,09:46:00,62.76,62.77,62.71,62.75,77709
2017/01/09,09:47:00,62.74,62.75,62.70,62.74,134838
2017/01/09,09:48:00,62.74,62.77,62.71,62.77,61093
2017/01/09,09:49:00,62.77,62.84,62.77,62.84,84168
2017/01/09,09:50:00,62.83,62.89,62.82,62.86,91702
2017/01/09,09:51:00,62.86,62.87,62.82,62.84,57206
2017/01/09,09:52:00,62.84,62.85,62.82,62.82,22475
2017/01/09,09:53:00,62.81,62.87,62.81,62.86,37870
2017/01/09,09:54:00,62.86,62.92,62.85,62.91,73290
2017/01/09,09:55:00,62.91,62.97,62.89,62.94,71381
2017/01/09,09:56:00,62.95,63.04,62.95,63.03,107527
2017/01/09,09:57:00,63.03,63.03,62.96,62.99,106198
2017/01/09,09:58:00,62.99,63.03,62.97,63.00,64532
2017/01/09,09:59:00,63.01,63.08,63.01,63.06,99192
2017/01/09,10:00:00,63.06,63.07,63.01,63.03,90773
2017/01/09,10:01:00,63.03,63.06,62.99,63.05,70289
2017/01/09,10:02:00,63.04,63.04,62.98,62.99,36207
2017/01/09,10:03:00,62.98,62.98,62.94,62.94,54686
2017/01/09,10:04:00,62.94,62.95,62.89,62.91,79753
2017/01/09,10:05:00,62.91,62.94,62.89,62.92,43620
2017/01/09,10:06:00,62.92,62.92,62.84,62.86,45327
2017/01/09,10:07:00,62.85,62.87,62.83,62.86,58954
2017/01/09,10:08:00,62.86,62.92,62.86,62.90,57108
2017/01/09,10:09:00,62.90,62.93,62.90,62.92,15949
2017/01/09,10:10:00,62.92,62.93,62.90,62.90,55977
2017/01/09,10:11:00,62.90,62.95,62.90,62.91,42663
2017/01/09,10:12:00,62.91,62.92,62.86,62.87,22578
2017/01/09,10:13:00,62.87,62.90,62.86,62.90,29211
2017/01/09,10:14:00,62.90,62.90,62.87,62.89,17451
2017/01/09,10:15:00,62.89,62.94,62.89,62.94,24636
2017/01/09,10:16:00,62.95,62.95,62.92,62.93,37560
2017/01/09,10:17:00,62.93,62.96,62.92,62.96,26992
2017/01/09,10:18:00,62.96,62.96,62.93,62.94,27123
2017/01/09,10:19:00,62.94,62.94,62.91,62.93,16440
2017/01/09,10:20:00,62.93,62.96,62.92,62.96,44790
2017/01/09,10:21:00,62.96,62.98,62.95,62.98,17422
2017/01/09,10:22:00,62.98,63.02,62.98,63.00,56968
2017/01/09,10:23:00,63.01,63.01,62.98,63.00,15822
2017/01/09,10:24:00,62.99,63.00,62.96,63.00,20080
2017/01/09,10:25:00,63.00,63.02,62.97,62.97,30085
2017/01/09,10:26:00,62.97,62.98,62.94,62.96,79392
2017/01/09,10:27:00,62.96,62.96,62.94,62.95,16140
2017/01/09,10:28:00,62.94,62.98,62.93,62.97,42200
2017/01/09,10:29:00,62.98,62.98,62.94,62.96,16344
2017/01/09,10:30:00,62.96,62.98,62.95,62.96,38852
2017/01/09,10:31:00,62.96,62.97,62.92,62.96,178228
2017/01/09,10:32:00,62.96,62.96,62.92,62.95,45422
2017/01/09,10:33:00,62.94,62.98,62.94,62.97,132536
2017/01/09,10:34:00,62.97,62.98,62.96,62.96,33842
2017/01/09,10:35:00,62.96,62.96,62.93,62.94,17107
2017/01/09,10:36:00,62.94,62.94,62.89,62.89,47219
2017/01/09,10:37:00,62.88,62.90,62.87,62.88,15209
2017/01/09,10:38:00,62.88,62.88,62.83,62.83,43428
2017/01/09,10:39:00,62.83,62.85,62.83,62.85,18533
2017/01/09,10:40:00,62.84,62.85,62.80,62.80,50637
2017/01/09,10:41:00,62.81,62.84,62.80,62.84,43876
2017/01/09,10:42:00,62.84,62.84,62.81,62.83,14432
2017/01/09,10:43:00,62.83,62.84,62.80,62.84,15715
2017/01/09,10:44:00,62.84,62.86,62.83,62.86,21404
2017/01/09,10:45:00,62.85,62.86,62.84,62.84,11886
2017/01/09,10:46:00,62.84,62.86,62.81,62.82,60656
2017/01/09,10:47:00,62.82,62.82,62.77,62.79,28031
2017/01/09,10:48:00,62.79,62.80,62.78,62.80,107190
2017/01/09,10:49:00,62.80,62.82,62.79,62.82,21718
2017/01/09,10:50:00,62.82,62.85,62.82,62.85,18814
2017/01/09,10:51:00,62.85,62.86,62.82,62.83,19820
2017/01/09,10:52:00,62.83,62.85,62.82,62.84,10671
2017/01/09,10:53:00,62.83,62.86,62.83,62.84,28059
2017/01/09,10:54:00,62.84,62.85,62.84,62.84,10965
2017/01/09,10:55:00,62.84,62.85,62.82,62.83,24294
2017/01/09,10:56:00,62.84,62.85,62.82,62.83,24536
2017/01/09,10:57:00,62.82,62.82,62.79,62.79,48707
2017/01/09,10:58:00,62.79,62.80,62.77,62.79,61758
2017/01/09,10:59:00,62.80,62.83,62.79,62.83,76250
2017/01/09,11:00:00,62.83,62.87,62.83,62.85,34274
2017/01/09,11:01:00,62.84,62.85,62.81,62.83,31790
2017/01/09,11:02:00,62.82,62.83,62.81,62.81,15146
2017/01/09,11:03:00,62.81,62.82,62.81,62.82,12943
2017/01/09,11:04:00,62.81,62.83,62.81,62.82,16898
2017/01/09,11:05:00,62.83,62.86,62.81,62.84,26699
2017/01/09,11:06:00,62.84,62.85,62.83,62.84,15511
2017/01/09,11:07:00,62.84,62.86,62.84,62.85,11216
2017/01/09,11:08:00,62.85,62.86,62.83,62.85,25027
2017/01/09,11:09:00,62.85,62.87,62.85,62.87,15731
2017/01/09,11:10:00,62.87,62.87,62.84,62.84,14766
2017/01/09,11:11:00,62.83,62.84,62.83,62.84,8401
2017/01/09,11:12:00,62.84,62.85,62.82,62.82,18676
2017/01/09,11:13:00,62.82,62.83,62.82,62.83,20960
2017/01/09,11:14:00,62.82,62.84,62.82,62.82,9835
2017/01/09,11:15:00,62.83,62.86,62.82,62.86,15266
2017/01/09,11:16:00,62.86,62.86,62.84,62.84,20161
2017/01/09,11:17:00,62.84,62.85,62.82,62.83,30012
2017/01/09,11:18:00,62.83,62.83,62.82,62.83,8270
2017/01/09,11:19:00,62.83,62.86,62.83,62.86,22600
2017/01/09,11:20:00,62.86,62.89,62.84,62.89,25679
2017/01/09,11:21:00,62.88,62.93,62.88,62.92,70300
2017/01/09,11:22:00,62.92,62.92,62.91,62.91,15432
2017/01/09,11:23:00,62.92,62.92,62.90,62.91,9986
2017/01/09,11:24:00,62.91,62.91,62.89,62.89,16549
2017/01/09,11:25:00,62.88,62.89,62.84,62.85,26159
2017/01/09,11:26:00,62.85,62.86,62.84,62.85,27905
2017/01/09,11:27:00,62.85,62.86,62.83,62.83,24417
2017/01/09,11:28:00,62.83,62.84,62.83,62.84,8295
2017/01/09,11:29:00,62.84,62.88,62.84,62.85,44832
2017/01/09,11:30:00,62.85,62.87,62.85,62.86,18047
2017/01/09,11:31:00,62.86,62.86,62.84,62.86,10823
2017/01/09,11:32:00,62.86,62.86,62.85,62.85,35139
2017/01/09,11:33:00,62.85,62.85,62.83,62.85,29218
2017/01/09,11:34:00,62.85,62.85,62.82,62.84,21299
2017/01/09,11:35:00,62.84,62.85,62.83,62.84,13300
2017/01/09,11:36:00,62.84,62.87,62.84,62.86,41019
2017/01/09,11:37:00,62.86,62.86,62.85,62.85,11968
2017/01/09,11:38:00,62.85,62.86,62.82,62.82,19987
2017/01/09,11:39:00,62.82,62.83,62.82,62.83,13912
2017/01/09,11:40:00,62.83,62.83,62.82,62.83,7663
2017/01/09,11:41:00,62.83,62.84,62.83,62.84,15595
2017/01/09,11:42:00,62.84,62.84,62.82,62.83,14641
2017/01/09,11:43:00,62.82,62.82,62.79,62.81,78854
2017/01/09,11:44:00,62.82,62.83,62.81,62.82,24354
2017/01/09,11:45:00,62.82,62.84,62.81,62.82,20866
2017/01/09,11:46:00,62.82,62.84,62.82,62.84,13343
2017/01/09,11:47:00,62.84,62.85,62.83,62.83,16718
2017/01/09,11:48:00,62.84,62.86,62.83,62.86,21114
2017/01/09,11:49:00,62.86,62.88,62.85,62.88,14634
2017/01/09,11:50:00,62.88,62.90,62.88,62.90,17762
2017/01/09,11:51:00,62.89,62.90,62.85,62.85,31109
2017/01/09,11:52:00,62.85,62.86,62.83,62.83,16955
2017/01/09,11:53:00,62.84,62.86,62.84,62.85,22221
2017/01/09,11:54:00,62.85,62.87,62.85,62.86,20851
2017/01/09,11:55:00,62.86,62.87,62.86,62.86,3686
2017/01/09,11:56:00,62.86,62.87,62.86,62.86,14794
2017/01/09,11:57:00,62.86,62.87,62.86,62.87,18170
2017/01/09,11:58:00,62.87,62.87,62.85,62.85,10916
2017/01/09,11:59:00,62.85,62.86,62.84,62.84,12556
2017/01/09,12:00:00,62.84,62.85,62.84,62.84,6521
2017/01/09,12:01:00,62.84,62.85,62.84,62.84,11266
2017/01/09,12:02:00,62.84,62.85,62.82,62.82,19311
2017/01/09,12:03:00,62.82,62.84,62.82,62.84,43387
2017/01/09,12:04:00,62.84,62.85,62.83,62.84,36183
2017/01/09,12:05:00,62.85,62.87,62.85,62.87,24861
2017/01/09,12:06:00,62.87,62.88,62.86,62.88,27087
2017/01/09,12:07:00,62.88,62.90,62.85,62.86,45649
2017/01/09,12:08:00,62.86,62.87,62.84,62.84,42398
2017/01/09,12:09:00,62.84,62.85,62.83,62.84,16167
2017/01/09,12:10:00,62.85,62.85,62.83,62.83,15849
2017/01/09,12:11:00,62.83,62.85,62.83,62.85,22188
2017/01/09,12:12:00,62.85,62.86,62.84,62.85,25928
2017/01/09,12:13:00,62.85,62.85,62.83,62.85,26052
2017/01/09,12:14:00,62.85,62.85,62.82,62.82,15171
2017/01/09,12:15:00,62.83,62.84,62.82,62.82,16755
2017/01/09,12:16:00,62.82,62.83,62.82,62.82,18023
2017/01/09,12:17:00,62.82,62.82,62.79,62.80,44435
2017/01/09,12:18:00,62.79,62.81,62.79,62.81,29190
2017/01/09,12:19:00,62.80,62.83,62.80,62.81,64659
2017/01/09,12:20:00,62.81,62.83,62.80,62.83,21614
2017/01/09,12:21:00,62.82,62.84,62.82,62.84,36736
2017/01/09,12:22:00,62.84,62.86,62.83,62.86,22390
2017/01/09,12:23:00,62.86,62.86,62.84,62.85,12766
2017/01/09,12:24:00,62.85,62.86,62.84,62.85,18262
2017/01/09,12:25:00,62.85,62.85,62.84,62.84,9256
2017/01/09,12:26:00,62.85,62.85,62.83,62.84,36081
2017/01/09,12:27:00,62.84,62.85,62.82,62.82,38861
2017/01/09,12:28:00,62.82,62.83,62.82,62.83,25501
2017/01/09,12:29:00,62.83,62.83,62.82,62.82,10373
2017/01/09,12:30:00,62.83,62.84,62.82,62.83,41974
2017/01/09,12:31:00,62.82,62.82,62.81,62.82,39326
2017/01/09,12:32:00,62.82,62.83,62.81,62.82,36223
2017/01/09,12:33:00,62.82,62.85,62.82,62.82,37379
2017/01/09,12:34:00,62.83,62.84,62.81,62.81,24824
2017/01/09,12:35:00,62.81,62.83,62.78,62.81,116687
2017/01/09,12:36:00,62.81,62.82,62.80,62.81,17277
2017/01/09,12:37:00,62.81,62.81,62.78,62.79,18659
2017/01/09,12:38:00,62.79,62.79,62.78,62.79,9730
2017/01/09,12:39:00,62.79,62.79,62.77,62.78,27934
2017/01/09,12:40:00,62.77,62.78,62.75,62.76,58764
2017/01/09,12:41:00,62.76,62.80,62.75,62.80,24122
2017/01/09,12:42:00,62.80,62.80,62.77,62.78,26071
2017/01/09,12:43:00,62.77,62.80,62.77,62.80,8904
2017/01/09,12:44:00,62.79,62.82,62.79,62.81,34347
2017/01/09,12:45:00,62.82,62.82,62.81,62.82,11205
2017/01/09,12:46:00,62.82,62.82,62.80,62.81,38997
2017/01/09,12:47:00,62.81,62.82,62.80,62.82,13207
2017/01/09,12:48:00,62.82,62.82,62.81,62.82,6635
2017/01/09,12:49:00,62.82,62.82,62.81,62.82,3936
2017/01/09,12:50:00,62.82,62.85,62.82,62.84,108466
2017/01/09,12:51:00,62.84,62.85,62.83,62.84,16813
2017/01/09,12:52:00,62.84,62.84,62.83,62.84,4367
2017/01/09,12:53:00,62.84,62.85,62.83,62.85,50216
2017/01/09,12:54:00,62.85,62.87,62.84,62.86,51646
2017/01/09,12:55:00,62.87,62.88,62.87,62.87,24452
2017/01/09,12:56:00,62.87,62.90,62.87,62.90,54895
2017/01/09,12:57:00,62.90,62.90,62.87,62.88,36439
2017/01/09,12:58:00,62.89,62.89,62.88,62.88,9920
2017/01/09,12:59:00,62.88,62.89,62.87,62.88,28413
2017/01/09,13:00:00,62.88,62.88,62.87,62.88,17744
2017/01/09,13:01:00,62.88,62.89,62.87,62.87,39713
2017/01/09,13:02:00,62.87,62.88,62.85,62.85,20232
2017/01/09,13:03:00,62.86,62.86,62.84,62.85,21214
2017/01/09,13:04:00,62.85,62.85,62.82,62.83,35781
2017/01/09,13:05:00,62.82,62.83,62.82,62.82,16841
2017/01/09,13:06:00,62.82,62.82,62.80,62.81,7606
2017/01/09,13:07:00,62.80,62.82,62.80,62.81,17364
2017/01/09,13:08:00,62.81,62.82,62.80,62.80,20166
2017/01/09,13:09:00,62.80,62.81,62.80,62.81,15790
2017/01/09,13:10:00,62.81,62.81,62.80,62.81,8874
2017/01/09,13:11:00,62.80,62.81,62.78,62.78,22006
2017/01/09,13:12:00,62.78,62.82,62.77,62.82,45783
2017/01/09,13:13:00,62.82,62.83,62.81,62.83,8736
2017/01/09,13:14:00,62.83,62.83,62.81,62.81,12414
2017/01/09,13:15:00,62.81,62.82,62.80,62.82,11963
2017/01/09,13:16:00,62.82,62.82,62.81,62.82,7924
2017/01/09,13:17:00,62.82,62.82,62.78,62.79,31954
2017/01/09,13:18:00,62.79,62.82,62.79,62.81,43821
2017/01/09,13:19:00,62.81,62.82,62.81,62.82,3556
2017/01/09,13:20:00,62.81,62.82,62.80,62.82,49758
2017/01/09,13:21:00,62.82,62.82,62.81,62.82,22969
2017/01/09,13:22:00,62.81,62.82,62.81,62.82,35906
2017/01/09,13:23:00,62.82,62.83,62.81,62.83,31270
2017/01/09,13:24:00,62.83,62.83,62.81,62.82,15268
2017/01/09,13:25:00,62.81,62.82,62.79,62.80,50555
2017/01/09,13:26:00,62.80,62.80,62.78,62.78,15772
2017/01/09,13:27:00,62.78,62.79,62.77,62.78,20878
2017/01/09,13:28:00,62.78,62.78,62.76,62.78,49783
2017/01/09,13:29:00,62.78,62.79,62.77,62.79,23691
2017/01/09,13:30:00,62.79,62.80,62.78,62.79,25376
2017/01/09,13:31:00,62.78,62.79,62.77,62.77,12412
2017/01/09,13:32:00,62.77,62.78,62.77,62.78,9850
2017/01/09,13:33:00,62.78,62.78,62.77,62.78,14856
2017/01/09,13:34:00,62.77,62.78,62.77,62.78,7005
2017/01/09,13:35:00,62.78,62.78,62.76,62.77,12392
2017/01/09,13:36:00,62.77,62.78,62.75,62.76,33113
2017/01/09,13:37:00,62.76,62.77,62.75,62.77,15482
2017/01/09,13:38:00,62.76,62.78,62.76,62.78,13817
2017/01/09,13:39:00,62.78,62.78,62.75,62.75,22884
2017/01/09,13:40:00,62.76,62.76,62.75,62.76,20400
2017/01/09,13:41:00,62.76,62.77,62.76,62.76,35484
2017/01/09,13:42:00,62.77,62.77,62.75,62.76,19439
2017/01/09,13:43:00,62.76,62.77,62.75,62.76,27566
2017/01/09,13:44:00,62.76,62.77,62.73,62.75,89161
2017/01/09,13:45:00,62.75,62.75,62.74,62.75,5831
2017/01/09,13:46:00,62.75,62.75,62.73,62.74,20909
2017/01/09,13:47:00,62.74,62.75,62.73,62.75,41648
2017/01/09,13:48:00,62.75,62.75,62.73,62.74,41094
2017/01/09,13:49:00,62.73,62.74,62.70,62.71,87158
2017/01/09,13:50:00,62.71,62.73,62.71,62.73,53396
2017/01/09,13:51:00,62.73,62.73,62.72,62.73,22063
2017/01/09,13:52:00,62.73,62.73,62.72,62.72,15319
2017/01/09,13:53:00,62.73,62.73,62.70,62.70,19897
2017/01/09,13:54:00,62.71,62.72,62.69,62.71,54988
2017/01/09,13:55:00,62.71,62.71,62.67,62.67,63172
2017/01/09,13:56:00,62.68,62.68,62.66,62.66,38955
2017/01/09,13:57:00,62.66,62.66,62.64,62.66,45604
2017/01/09,13:58:00,62.66,62.66,62.64,62.65,33280
2017/01/09,13:59:00,62.65,62.68,62.65,62.68,28262
2017/01/09,14:00:00,62.68,62.69,62.68,62.69,22578
2017/01/09,14:01:00,62.69,62.70,62.68,62.69,17123
2017/01/09,14:02:00,62.69,62.70,62.67,62.68,28756
2017/01/09,14:03:00,62.68,62.68,62.64,62.64,68567
2017/01/09,14:04:00,62.65,62.65,62.61,62.62,77575
2017/01/09,14:05:00,62.62,62.65,62.62,62.65,44750
2017/01/09,14:06:00,62.65,62.65,62.63,62.64,37106
2017/01/09,14:07:00,62.64,62.65,62.64,62.65,28049
2017/01/09,14:08:00,62.65,62.66,62.64,62.66,19938
2017/01/09,14:09:00,62.66,62.66,62.61,62.61,36631
2017/01/09,14:10:00,62.61,62.62,62.60,62.61,26750
2017/01/09,14:11:00,62.61,62.61,62.54,62.54,56371
2017/01/09,14:12:00,62.54,62.58,62.54,62.54,46995
2017/01/09,14:13:00,62.54,62.58,62.54,62.58,50535
2017/01/09,14:14:00,62.58,62.62,62.58,62.61,34475
2017/01/09,14:15:00,62.62,62.62,62.58,62.61,40673
2017/01/09,14:16:00,62.61,62.63,62.60,62.62,35612
2017/01/09,14:17:00,62.62,62.62,62.60,62.62,25794
2017/01/09,14:18:00,62.62,62.63,62.61,62.63,52595
2017/01/09,14:19:00,62.63,62.65,62.62,62.64,29833
2017/01/09,14:20:00,62.64,62.65,62.63,62.63,17236
2017/01/09,14:21:00,62.63,62.64,62.63,62.64,4989
2017/01/09,14:22:00,62.64,62.64,62.61,62.61,12462
2017/01/09,14:23:00,62.62,62.63,62.61,62.62,21810
2017/01/09,14:24:00,62.62,62.65,62.62,62.63,41762
2017/01/09,14:25:00,62.63,62.65,62.62,62.65,30644
2017/01/09,14:26:00,62.65,62.65,62.64,62.65,27478
2017/01/09,14:27:00,62.65,62.65,62.62,62.63,34433
2017/01/09,14:28:00,62.63,62.64,62.63,62.64,5929
2017/01/09,14:29:00,62.64,62.65,62.63,62.64,14234
2017/01/09,14:30:00,62.64,62.66,62.64,62.66,14532
2017/01/09,14:31:00,62.65,62.66,62.63,62.63,18852
2017/01/09,14:32:00,62.63,62.64,62.62,62.63,21373
2017/01/09,14:33:00,62.63,62.63,62.61,62.61,14462
2017/01/09,14:34:00,62.61,62.63,62.61,62.62,16517
2017/01/09,14:35:00,62.62,62.63,62.60,62.60,20283
2017/01/09,14:36:00,62.61,62.65,62.60,62.65,40451
2017/01/09,14:37:00,62.65,62.66,62.65,62.65,22231
2017/01/09,14:38:00,62.65,62.66,62.64,62.65,20409
2017/01/09,14:39:00,62.65,62.65,62.64,62.64,18794
2017/01/09,14:40:00,62.64,62.65,62.62,62.62,20380
2017/01/09,14:41:00,62.62,62.63,62.62,62.63,14719
2017/01/09,14:42:00,62.63,62.64,62.62,62.62,40960
2017/01/09,14:43:00,62.62,62.63,62.62,62.63,22880
2017/01/09,14:44:00,62.62,62.64,62.62,62.64,16423
2017/01/09,14:45:00,62.64,62.64,62.61,62.63,48190
2017/01/09,14:46:00,62.63,62.66,62.62,62.66,94024
2017/01/09,14:47:00,62.66,62.67,62.65,62.66,51030
2017/01/09,14:48:00,62.66,62.67,62.65,62.65,38023
2017/01/09,14:49:00,62.65,62.66,62.63,62.64,12434
2017/01/09,14:50:00,62.64,62.66,62.64,62.65,36527
2017/01/09,14:51:00,62.65,62.67,62.65,62.65,22338
2017/01/09,14:52:00,62.65,62.66,62.65,62.66,49681
2017/01/09,14:53:00,62.66,62.67,62.66,62.66,45210
2017/01/09,14:54:00,62.66,62.67,62.66,62.66,7136
2017/01/09,14:55:00,62.66,62.67,62.66,62.67,50632
2017/01/09,14:56:00,62.67,62.67,62.66,62.67,6310
2017/01/09,14:57:00,62.67,62.67,62.64,62.65,29128
2017/01/09,14:58:00,62.65,62.65,62.64,62.65,7782
2017/01/09,14:59:00,62.65,62.65,62.63,62.63,44915
2017/01/09,15:00:00,62.63,62.66,62.63,62.65,24184
2017/01/09,15:01:00,62.65,62.67,62.64,62.67,50655
2017/01/09,15:02:00,62.67,62.67,62.64,62.64,29089
2017/01/09,15:03:00,62.65,62.65,62.63,62.64,11118
2017/01/09,15:04:00,62.63,62.64,62.61,62.61,20258
2017/01/09,15:05:00,62.61,62.63,62.61,62.63,19366
2017/01/09,15:06:00,62.63,62.66,62.62,62.65,87362
2017/01/09,15:07:00,62.65,62.67,62.64,62.65,41380
2017/01/09,15:08:00,62.65,62.67,62.64,62.67,25178
2017/01/09,15:09:00,62.67,62.67,62.65,62.65,81101
2017/01/09,15:10:00,62.64,62.66,62.63,62.66,22665
2017/01/09,15:11:00,62.66,62.68,62.65,62.67,26564
2017/01/09,15:12:00,62.68,62.68,62.66,62.67,22241
2017/01/09,15:13:00,62.67,62.70,62.67,62.68,22899
2017/01/09,15:14:00,62.68,62.70,62.68,62.68,25551
2017/01/09,15:15:00,62.68,62.70,62.68,62.69,16783
2017/01/09,15:16:00,62.69,62.69,62.68,62.68,9404
2017/01/09,15:17:00,62.68,62.68,62.67,62.68,15090
2017/01/09,15:18:00,62.68,62.70,62.67,62.70,19038
2017/01/09,15:19:00,62.69,62.72,62.69,62.72,24878
2017/01/09,15:20:00,62.72,62.74,62.71,62.74,19711
2017/01/09,15:21:00,62.74,62.74,62.72,62.73,35005
2017/01/09,15:22:00,62.73,62.73,62.71,62.71,30221
2017/01/09,15:23:00,62.72,62.72,62.69,62.69,17339
2017/01/09,15:24:00,62.69,62.70,62.67,62.67,27108
2017/01/09,15:25:00,62.68,62.68,62.65,62.66,27857
2017/01/09,15:26:00,62.67,62.68,62.66,62.68,26688
2017/01/09,15:27:00,62.68,62.70,62.67,62.70,29399
2017/01/09,15:28:00,62.70,62.71,62.69,62.70,25724
2017/01/09,15:29:00,62.71,62.75,62.71,62.75,24952
2017/01/09,15:30:00,62.75,62.75,62.72,62.73,30054
2017/01/09,15:31:00,62.73,62.74,62.72,62.72,37289
2017/01/09,15:32:00,62.72,62.74,62.71,62.73,22775
2017/01/09,15:33:00,62.73,62.73,62.72,62.73,15652
2017/01/09,15:34:00,62.73,62.73,62.72,62.73,15166
2017/01/09,15:35:00,62.73,62.75,62.72,62.74,40422
2017/01/09,15:36:00,62.74,62.75,62.72,62.73,31570
2017/01/09,15:37:00,62.73,62.73,62.72,62.72,13569
2017/01/09,15:38:00,62.73,62.73,62.72,62.73,14692
2017/01/09,15:39:00,62.73,62.73,62.72,62.72,21720
2017/01/09,15:40:00,62.72,62.75,62.72,62.75,54629
2017/01/09,15:41:00,62.74,62.75,62.72,62.73,83091
2017/01/09,15:42:00,62.74,62.74,62.73,62.74,11342
2017/01/09,15:43:00,62.74,62.74,62.73,62.73,35933
2017/01/09,15:44:00,62.73,62.74,62.71,62.72,49295
2017/01/09,15:45:00,62.72,62.73,62.71,62.72,59307
2017/01/09,15:46:00,62.72,62.72,62.71,62.72,21098
2017/01/09,15:47:00,62.72,62.72,62.68,62.69,53615
2017/01/09,15:48:00,62.69,62.72,62.69,62.72,56726
2017/01/09,15:49:00,62.72,62.73,62.71,62.72,44352
2017/01/09,15:50:00,62.72,62.74,62.71,62.72,45129
2017/01/09,15:51:00,62.70,62.72,62.68,62.71,93183
2017/01/09,15:52:00,62.72,62.72,62.71,62.71,26919
2017/01/09,15:53:00,62.72,62.72,62.69,62.69,45210
2017/01/09,15:54:00,62.70,62.71,62.68,62.71,55925
2017/01/09,15:55:00,62.71,62.71,62.69,62.70,38763
2017/01/09,15:56:00,62.70,62.72,62.69,62.71,88605
2017/01/09,15:57:00,62.70,62.71,62.69,62.69,59657
2017/01/09,15:58:00,62.69,62.71,62.67,62.70,101652
2017/01/09,15:59:00,62.70,62.72,62.69,62.69,148928
2017/01/09,16:00:00,62.70,62.70,62.64,62.66,343392
2017/01/10,09:31:00,62.73,62.73,62.56,62.65,63683
2017/01/10,09:32:00,62.65,62.73,62.62,62.69,50041
2017/01/10,09:33:00,62.68,62.79,62.63,62.67,105529
2017/01/10,09:34:00,62.67,62.73,62.66,62.67,89685
2017/01/10,09:35:00,62.67,62.70,62.61,62.62,38783
2017/01/10,09:36:00,62.62,62.65,62.59,62.59,57828
2017/01/10,09:37:00,62.59,62.73,62.55,62.58,62732
2017/01/10,09:38:00,62.58,62.73,62.55,62.56,94381
2017/01/10,09:39:00,62.56,62.56,62.47,62.48,83513
2017/01/10,09:40:00,62.48,62.48,62.38,62.39,116136
2017/01/10,09:41:00,62.38,62.73,62.38,62.39,45692
2017/01/10,09:42:00,62.38,62.39,62.32,62.33,80719
2017/01/10,09:43:00,62.33,62.34,62.28,62.28,90804
2017/01/10,09:44:00,62.29,62.71,62.28,62.33,88430
2017/01/10,09:45:00,62.33,62.45,62.33,62.40,55396
2017/01/10,09:46:00,62.41,62.43,62.37,62.41,47171
2017/01/10,09:47:00,62.41,62.50,62.40,62.49,69217
2017/01/10,09:48:00,62.49,62.50,62.47,62.49,46517
2017/01/10,09:49:00,62.49,62.49,62.45,62.46,62743
2017/01/10,09:50:00,62.46,62.48,62.43,62.45,32365
2017/01/10,09:51:00,62.46,62.46,62.40,62.45,24757
2017/01/10,09:52:00,62.45,62.52,62.45,62.46,65093
2017/01/10,09:53:00,62.46,62.46,62.31,62.35,120910
2017/01/10,09:54:00,62.35,62.37,62.32,62.32,43724
2017/01/10,09:55:00,62.32,62.37,62.30,62.35,72364
2017/01/10,09:56:00,62.35,62.40,62.33,62.36,58594
2017/01/10,09:57:00,62.36,62.41,62.36,62.39,44667
2017/01/10,09:58:00,62.39,62.42,62.37,62.40,65203
2017/01/10,09:59:00,62.40,62.48,62.40,62.46,64573
2017/01/10,10:00:00,62.46,62.52,62.46,62.48,133812
2017/01/10,10:01:00,62.48,62.49,62.39,62.45,81287
2017/01/10,10:02:00,62.45,62.45,62.42,62.43,38289
2017/01/10,10:03:00,62.43,62.49,62.42,62.48,59719
2017/01/10,10:04:00,62.48,62.52,62.47,62.49,33499
2017/01/10,10:05:00,62.49,62.53,62.48,62.50,560676
2017/01/10,10:06:00,62.50,62.60,62.50,62.60,61410
2017/01/10,10:07:00,62.60,62.60,62.54,62.56,58556
2017/01/10,10:08:00,62.56,62.57,62.55,62.55,48655
2017/01/10,10:09:00,62.56,62.62,62.56,62.58,85754
2017/01/10,10:10:00,62.59,62.61,62.57,62.61,110656
2017/01/10,10:11:00,62.60,62.61,62.57,62.60,73060
2017/01/10,10:12:00,62.60,62.62,62.57,62.57,34482
2017/01/10,10:13:00,62.57,62.57,62.54,62.55,63395
2017/01/10,10:14:00,62.56,62.57,62.52,62.53,33268
2017/01/10,10:15:00,62.53,62.59,62.52,62.59,41277
2017/01/10,10:16:00,62.59,62.59,62.56,62.58,51820
2017/01/10,10:17:00,62.57,62.59,62.57,62.57,176286
2017/01/10,10:18:00,62.57,62.59,62.55,62.59,28710
2017/01/10,10:19:00,62.59,62.60,62.56,62.58,47058
2017/01/10,10:20:00,62.58,62.59,62.54,62.56,34956
2017/01/10,10:21:00,62.56,62.59,62.55,62.59,45955
2017/01/10,10:22:00,62.59,62.59,62.55,62.55,38200
2017/01/10,10:23:00,62.55,62.59,62.55,62.59,14723
2017/01/10,10:24:00,62.59,62.61,62.57,62.57,32907
2017/01/10,10:25:00,62.57,62.58,62.56,62.58,15519
2017/01/10,10:26:00,62.58,62.59,62.57,62.57,22912
2017/01/10,10:27:00,62.57,62.59,62.56,62.59,23142
2017/01/10,10:28:00,62.59,62.63,62.59,62.61,46247
2017/01/10,10:29:00,62.61,62.64,62.60,62.62,27139
2017/01/10,10:30:00,62.62,62.64,62.61,62.64,12356
2017/01/10,10:31:00,62.65,62.67,62.65,62.65,26438
2017/01/10,10:32:00,62.65,62.71,62.65,62.69,51912
2017/01/10,10:33:00,62.69,62.69,62.66,62.69,20060
2017/01/10,10:34:00,62.69,62.69,62.67,62.67,29662
2017/01/10,10:35:00,62.68,62.75,62.67,62.74,53202
2017/01/10,10:36:00,62.74,62.76,62.72,62.72,48430
2017/01/10,10:37:00,62.72,62.75,62.71,62.71,74285
2017/01/10,10:38:00,62.71,62.72,62.71,62.72,24028
2017/01/10,10:39:00,62.72,62.72,62.71,62.71,37129
2017/01/10,10:40:00,62.71,62.73,62.71,62.72,34268
2017/01/10,10:41:00,62.72,62.73,62.71,62.71,27248
2017/01/10,10:42:00,62.72,62.73,62.71,62.72,16871
2017/01/10,10:43:00,62.72,62.76,62.72,62.73,94676
2017/01/10,10:44:00,62.73,62.74,62.72,62.73,24738
2017/01/10,10:45:00,62.73,62.73,62.68,62.68,75616
2017/01/10,10:46:00,62.68,62.68,62.64,62.68,29522
2017/01/10,10:47:00,62.69,62.73,62.69,62.72,13100
2017/01/10,10:48:00,62.72,62.75,62.72,62.74,21064
2017/01/10,10:49:00,62.74,62.75,62.71,62.71,21512
2017/01/10,10:50:00,62.71,62.74,62.71,62.74,15750
2017/01/10,10:51:00,62.74,62.75,62.73,62.74,18710
2017/01/10,10:52:00,62.74,62.75,62.72,62.74,17459
2017/01/10,10:53:00,62.73,62.77,62.72,62.76,27206
2017/01/10,10:54:00,62.76,62.78,62.75,62.78,58116
2017/01/10,10:55:00,62.78,62.79,62.78,62.78,42937
2017/01/10,10:56:00,62.78,62.80,62.77,62.79,18983
2017/01/10,10:57:00,62.79,62.79,62.76,62.76,16856
2017/01/10,10:58:00,62.77,62.77,62.68,62.68,48154
2017/01/10,10:59:00,62.68,62.70,62.66,62.66,24922
2017/01/10,11:00:00,62.66,62.68,62.66,62.67,14657
2017/01/10,11:01:00,62.68,62.68,62.66,62.67,19625
2017/01/10,11:02:00,62.67,62.69,62.66,62.69,26180
2017/01/10,11:03:00,62.69,62.71,62.67,62.70,39729
2017/01/10,11:04:00,62.70,62.76,62.69,62.75,39969
2017/01/10,11:05:00,62.75,62.79,62.75,62.79,72268
2017/01/10,11:06:00,62.78,62.84,62.78,62.81,48422
2017/01/10,11:07:00,62.81,62.82,62.79,62.81,33696
2017/01/10,11:08:00,62.80,62.81,62.77,62.77,51156
2017/01/10,11:09:00,62.77,62.79,62.75,62.78,64547
2017/01/10,11:10:00,62.78,62.83,62.77,62.82,61119
2017/01/10,11:11:00,62.83,62.87,62.83,62.87,67206
2017/01/10,11:12:00,62.87,62.89,62.87,62.87,20753
2017/01/10,11:13:00,62.87,62.87,62.85,62.85,13483
2017/01/10,11:14:00,62.85,62.86,62.83,62.84,29512
2017/01/10,11:15:00,62.84,62.86,62.83,62.84,31537
2017/01/10,11:16:00,62.85,62.85,62.83,62.85,18654
2017/01/10,11:17:00,62.84,62.86,62.84,62.85,10847
2017/01/10,11:18:00,62.85,62.86,62.84,62.86,23257
2017/01/10,11:19:00,62.86,62.88,62.85,62.87,51969
2017/01/10,11:20:00,62.87,62.88,62.86,62.86,31061
2017/01/10,11:21:00,62.87,62.87,62.86,62.87,9636
2017/01/10,11:22:00,62.87,62.90,62.86,62.90,45612
2017/01/10,11:23:00,62.90,62.90,62.85,62.86,18452
2017/01/10,11:24:00,62.86,62.86,62.84,62.85,14214
2017/01/10,11:25:00,62.85,62.86,62.84,62.86,18276
2017/01/10,11:26:00,62.86,62.86,62.85,62.86,8219
2017/01/10,11:27:00,62.86,62.86,62.84,62.85,31003
2017/01/10,11:28:00,62.85,62.89,62.85,62.87,27729
2017/01/10,11:29:00,62.87,62.87,62.85,62.87,25959
2017/01/10,11:30:00,62.87,62.89,62.87,62.88,64008
2017/01/10,11:31:00,62.88,62.89,62.86,62.87,60611
2017/01/10,11:32:00,62.87,62.88,62.86,62.87,11576
2017/01/10,11:33:00,62.87,62.89,62.87,62.88,13209
2017/01/10,11:34:00,62.88,62.89,62.87,62.88,18947
2017/01/10,11:35:00,62.88,62.90,62.88,62.88,20290
2017/01/10,11:36:00,62.89,62.90,62.88,62.89,8791
2017/01/10,11:37:00,62.89,62.93,62.89,62.92,69276
2017/01/10,11:38:00,62.92,62.95,62.91,62.95,81475
2017/01/10,11:39:00,62.95,62.96,62.94,62.95,24050
2017/01/10,11:40:00,62.94,62.96,62.94,62.96,51368
2017/01/10,11:41:00,62.96,62.98,62.95,62.98,16906
2017/01/10,11:42:00,62.98,62.98,62.97,62.98,11092
2017/01/10,11:43:00,62.98,63.01,62.97,62.99,170660
2017/01/10,11:44:00,62.99,63.00,62.98,62.98,37200
2017/01/10,11:45:00,62.99,62.99,62.97,62.97,20585
2017/01/10,11:46:00,62.98,63.00,62.97,62.99,50614
2017/01/10,11:47:00,62.99,63.02,62.99,63.02,55343
2017/01/10,11:48:00,63.02,63.04,63.02,63.03,35233
2017/01/10,11:49:00,63.03,63.05,63.02,63.03,93104
2017/01/10,11:50:00,63.02,63.05,63.02,63.05,34858
2017/01/10,11:51:00,63.04,63.06,63.04,63.06,19250
2017/01/10,11:52:00,63.05,63.06,63.05,63.06,12644
2017/01/10,11:53:00,63.05,63.07,63.05,63.05,20472
2017/01/10,11:54:00,63.05,63.06,63.03,63.06,56768
2017/01/10,11:55:00,63.06,63.07,63.04,63.05,44601
2017/01/10,11:56:00,63.05,63.05,63.04,63.04,9537
2017/01/10,11:57:00,63.04,63.04,62.98,63.00,50558
2017/01/10,11:58:00,63.00,63.01,63.00,63.01,6936
2017/01/10,11:59:00,63.01,63.01,62.98,62.98,17849
2017/01/10,12:01:00,62.97,62.99,62.96,62.98,24608
2017/01/10,12:02:00,62.98,62.98,62.96,62.97,19982
2017/01/10,12:03:00,62.97,62.98,62.96,62.97,9140
2017/01/10,12:04:00,62.97,62.98,62.96,62.97,12117
2017/01/10,12:05:00,62.96,62.98,62.96,62.97,16951
2017/01/10,12:06:00,62.97,62.99,62.96,62.97,20183
2017/01/10,12:07:00,62.97,62.98,62.96,62.97,8226
2017/01/10,12:08:00,62.97,62.97,62.92,62.92,55571
2017/01/10,12:09:00,62.92,62.94,62.92,62.92,23679
2017/01/10,12:10:00,62.92,62.92,62.90,62.90,25741
2017/01/10,12:11:00,62.90,62.91,62.90,62.91,23699
2017/01/10,12:12:00,62.91,62.91,62.89,62.90,25466
2017/01/10,12:13:00,62.90,62.90,62.87,62.87,25166
2017/01/10,12:14:00,62.87,62.88,62.86,62.86,32644
2017/01/10,12:15:00,62.86,62.87,62.85,62.86,50710
2017/01/10,12:16:00,62.86,62.89,62.85,62.88,48014
2017/01/10,12:17:00,62.89,62.89,62.87,62.89,66942
2017/01/10,12:18:00,62.88,62.94,62.88,62.94,22116
2017/01/10,12:19:00,62.94,62.97,62.94,62.96,49838
2017/01/10,12:20:00,62.96,62.97,62.95,62.96,47677
2017/01/10,12:21:00,62.96,62.96,62.94,62.94,16493
2017/01/10,12:22:00,62.93,62.95,62.91,62.94,27936
2017/01/10,12:23:00,62.94,62.94,62.93,62.94,8837
2017/01/10,12:24:00,62.94,62.94,62.91,62.91,25209
2017/01/10,12:25:00,62.91,62.93,62.91,62.92,16561
2017/01/10,12:26:00,62.92,62.94,62.92,62.94,17768
2017/01/10,12:27:00,62.93,62.96,62.93,62.95,46125
2017/01/10,12:28:00,62.95,62.95,62.93,62.93,29963
2017/01/10,12:29:00,62.93,62.94,62.92,62.93,18348
2017/01/10,12:30:00,62.94,62.95,62.93,62.95,38387
2017/01/10,12:31:00,62.95,62.96,62.94,62.96,11915
2017/01/10,12:32:00,62.96,62.96,62.93,62.94,29700
2017/01/10,12:33:00,62.94,62.96,62.93,62.95,25724
2017/01/10,12:34:00,62.95,62.96,62.95,62.96,11992
2017/01/10,12:35:00,62.96,62.96,62.95,62.95,8196
2017/01/10,12:36:00,62.95,62.96,62.95,62.96,10033
2017/01/10,12:37:00,62.96,62.96,62.95,62.96,14704
2017/01/10,12:38:00,62.95,62.95,62.92,62.93,41788
2017/01/10,12:39:00,62.94,62.96,62.94,62.96,11890
2017/01/10,12:40:00,62.95,62.95,62.93,62.93,14122
2017/01/10,12:41:00,62.93,62.93,62.91,62.92,25762
2017/01/10,12:42:00,62.92,62.93,62.90,62.91,17423
2017/01/10,12:43:00,62.91,62.91,62.90,62.91,12077
2017/01/10,12:44:00,62.91,62.91,62.90,62.91,2950
2017/01/10,12:45:00,62.91,62.91,62.90,62.90,5027
2017/01/10,12:46:00,62.90,62.91,62.90,62.90,21183
2017/01/10,12:47:00,62.90,62.91,62.89,62.90,28831
2017/01/10,12:48:00,62.90,62.90,62.87,62.87,16197
2017/01/10,12:49:00,62.88,62.88,62.85,62.86,65852
2017/01/10,12:50:00,62.86,62.86,62.82,62.82,54235
2017/01/10,12:51:00,62.82,62.84,62.82,62.83,41723
2017/01/10,12:52:00,62.83,62.85,62.83,62.84,24249
2017/01/10,12:53:00,62.85,62.85,62.84,62.84,14045
2017/01/10,12:54:00,62.83,62.84,62.82,62.82,21483
2017/01/10,12:55:00,62.83,62.84,62.82,62.83,18075
2017/01/10,12:56:00,62.83,62.83,62.81,62.82,17279
2017/01/10,12:57:00,62.81,62.83,62.81,62.83,14983
2017/01/10,12:58:00,62.82,62.83,62.82,62.82,5023
2017/01/10,12:59:00,62.82,62.83,62.80,62.81,12637
2017/01/10,13:00:00,62.81,62.81,62.79,62.79,20358
2017/01/10,13:01:00,62.79,62.80,62.78,62.80,38891
2017/01/10,13:02:00,62.79,62.80,62.78,62.79,29570
2017/01/10,13:03:00,62.79,62.80,62.78,62.80,22229
2017/01/10,13:04:00,62.80,62.80,62.78,62.78,15956
2017/01/10,13:05:00,62.78,62.79,62.77,62.78,12273
2017/01/10,13:06:00,62.78,62.78,62.77,62.78,6510
2017/01/10,13:07:00,62.78,62.81,62.77,62.80,31902
2017/01/10,13:08:00,62.81,62.83,62.81,62.82,31666
2017/01/10,13:09:00,62.82,62.83,62.79,62.79,27674
2017/01/10,13:10:00,62.79,62.80,62.79,62.80,4101
2017/01/10,13:11:00,62.80,62.80,62.79,62.80,7511
2017/01/10,13:12:00,62.80,62.80,62.79,62.79,9963
2017/01/10,13:13:00,62.79,62.81,62.78,62.78,35512
2017/01/10,13:14:00,62.78,62.79,62.78,62.78,6367
2017/01/10,13:15:00,62.79,62.79,62.78,62.78,8379
2017/01/10,13:16:00,62.79,62.79,62.75,62.76,17548
2017/01/10,13:17:00,62.76,62.76,62.74,62.75,32681
2017/01/10,13:18:00,62.75,62.78,62.75,62.78,19462
2017/01/10,13:19:00,62.78,62.80,62.77,62.79,13534
2017/01/10,13:20:00,62.80,62.80,62.79,62.79,4392
2017/01/10,13:21:00,62.79,62.80,62.79,62.80,4889
2017/01/10,13:22:00,62.80,62.81,62.79,62.79,16659
2017/01/10,13:23:00,62.79,62.80,62.77,62.77,22306
2017/01/10,13:24:00,62.77,62.78,62.77,62.78,10912
2017/01/10,13:25:00,62.78,62.78,62.77,62.78,1735
2017/01/10,13:26:00,62.78,62.78,62.77,62.77,4519
2017/01/10,13:27:00,62.77,62.80,62.77,62.80,17101
2017/01/10,13:28:00,62.79,62.79,62.75,62.76,59698
2017/01/10,13:29:00,62.76,62.78,62.76,62.77,14838
2017/01/10,13:30:00,62.77,62.78,62.75,62.75,15524
2017/01/10,13:31:00,62.75,62.76,62.75,62.75,12672
2017/01/10,13:32:00,62.75,62.76,62.75,62.76,26527
2017/01/10,13:33:00,62.76,62.77,62.75,62.76,17562
2017/01/10,13:34:00,62.76,62.78,62.76,62.77,18316
2017/01/10,13:35:00,62.77,62.79,62.77,62.79,14354
2017/01/10,13:36:00,62.78,62.79,62.77,62.77,17284
2017/01/10,13:37:00,62.77,62.78,62.77,62.78,5221
2017/01/10,13:38:00,62.78,62.79,62.77,62.79,18724
2017/01/10,13:39:00,62.79,62.80,62.78,62.78,25116
2017/01/10,13:40:00,62.79,62.82,62.78,62.82,29645
2017/01/10,13:41:00,62.82,62.82,62.80,62.81,19942
2017/01/10,13:42:00,62.81,62.81,62.77,62.78,62597
2017/01/10,13:43:00,62.78,62.78,62.77,62.77,12675
2017/01/10,13:44:00,62.77,62.78,62.75,62.76,10848
2017/01/10,13:45:00,62.75,62.75,62.71,62.71,38578
2017/01/10,13:46:00,62.71,62.71,62.69,62.70,71942
2017/01/10,13:47:00,62.70,62.70,62.69,62.70,32967
2017/01/10,13:48:00,62.70,62.70,62.68,62.69,30101
2017/01/10,13:49:00,62.69,62.70,62.69,62.70,26391
2017/01/10,13:50:00,62.70,62.70,62.68,62.68,12445
2017/01/10,13:51:00,62.69,62.69,62.66,62.66,57529
2017/01/10,13:52:00,62.66,62.67,62.66,62.67,26834
2017/01/10,13:53:00,62.67,62.68,62.66,62.68,25548
2017/01/10,13:54:00,62.68,62.69,62.68,62.69,27144
2017/01/10,13:55:00,62.69,62.70,62.69,62.69,35927
2017/01/10,13:56:00,62.69,62.70,62.68,62.68,20346
2017/01/10,13:57:00,62.69,62.69,62.68,62.68,5444
2017/01/10,13:58:00,62.69,62.69,62.67,62.67,46405
2017/01/10,13:59:00,62.67,62.67,62.66,62.67,9195
2017/01/10,14:00:00,62.66,62.67,62.62,62.63,53691
2017/01/10,14:01:00,62.63,62.65,62.62,62.65,29612
2017/01/10,14:02:00,62.64,62.65,62.61,62.63,26497
2017/01/10,14:03:00,62.63,62.63,62.59,62.61,39192
2017/01/10,14:04:00,62.62,62.63,62.61,62.62,19706
2017/01/10,14:05:00,62.62,62.64,62.62,62.64,23356
2017/01/10,14:06:00,62.64,62.65,62.62,62.63,27909
2017/01/10,14:07:00,62.63,62.63,62.59,62.60,46502
2017/01/10,14:08:00,62.60,62.61,62.57,62.60,16397
2017/01/10,14:09:00,62.60,62.62,62.59,62.61,14214
2017/01/10,14:10:00,62.61,62.63,62.60,62.63,32134
2017/01/10,14:11:00,62.63,62.66,62.63,62.66,25064
2017/01/10,14:12:00,62.66,62.68,62.65,62.68,28649
2017/01/10,14:13:00,62.68,62.69,62.67,62.69,26856
2017/01/10,14:14:00,62.68,62.69,62.68,62.68,17585
2017/01/10,14:15:00,62.69,62.70,62.66,62.70,28798
2017/01/10,14:16:00,62.70,62.70,62.65,62.66,28828
2017/01/10,14:17:00,62.66,62.68,62.65,62.65,22085
2017/01/10,14:18:00,62.65,62.66,62.63,62.65,26561
2017/01/10,14:19:00,62.65,62.66,62.64,62.64,7951
2017/01/10,14:20:00,62.64,62.67,62.64,62.66,19295
2017/01/10,14:21:00,62.66,62.70,62.66,62.70,105132
2017/01/10,14:22:00,62.71,62.71,62.68,62.71,35846
2017/01/10,14:23:00,62.71,62.74,62.71,62.74,30768
2017/01/10,14:24:00,62.74,62.75,62.73,62.74,118643
2017/01/10,14:25:00,62.74,62.77,62.73,62.77,50940
2017/01/10,14:26:00,62.77,62.77,62.73,62.73,33229
2017/01/10,14:27:00,62.73,62.74,62.71,62.72,43711
2017/01/10,14:28:00,62.72,62.74,62.71,62.72,59496
2017/01/10,14:29:00,62.72,62.72,62.66,62.68,49024
2017/01/10,14:30:00,62.67,62.69,62.66,62.69,123833
2017/01/10,14:31:00,62.69,62.69,62.66,62.67,20529
2017/01/10,14:32:00,62.67,62.68,62.65,62.66,11432
2017/01/10,14:33:00,62.66,62.67,62.65,62.65,18510
2017/01/10,14:34:00,62.65,62.69,62.65,62.68,31600
2017/01/10,14:35:00,62.68,62.70,62.68,62.70,15561
2017/01/10,14:36:00,62.70,62.71,62.69,62.71,19746
2017/01/10,14:37:00,62.71,62.75,62.71,62.74,38282
2017/01/10,14:38:00,62.73,62.74,62.71,62.72,25140
2017/01/10,14:39:00,62.72,62.72,62.67,62.69,30666
2017/01/10,14:40:00,62.70,62.71,62.69,62.70,15282
2017/01/10,14:41:00,62.71,62.72,62.69,62.70,40831
2017/01/10,14:42:00,62.70,62.70,62.69,62.70,15527
2017/01/10,14:43:00,62.70,62.71,62.69,62.70,19011
2017/01/10,14:44:00,62.70,62.72,62.68,62.70,46963
2017/01/10,14:45:00,62.69,62.71,62.67,62.71,15550
2017/01/10,14:46:00,62.71,62.72,62.70,62.70,30536
2017/01/10,14:47:00,62.70,62.72,62.70,62.72,21705
2017/01/10,14:48:00,62.72,62.72,62.71,62.72,6919
2017/01/10,14:49:00,62.72,62.72,62.70,62.71,25500
2017/01/10,14:50:00,62.71,62.73,62.70,62.73,21279
2017/01/10,14:51:00,62.73,62.73,62.69,62.70,22367
2017/01/10,14:52:00,62.70,62.70,62.69,62.70,7993
2017/01/10,14:53:00,62.70,62.70,62.66,62.67,17555
2017/01/10,14:54:00,62.67,62.67,62.65,62.65,17683
2017/01/10,14:55:00,62.66,62.66,62.65,62.66,51054
2017/01/10,14:56:00,62.66,62.67,62.65,62.66,35103
2017/01/10,14:57:00,62.66,62.67,62.64,62.64,13130
2017/01/10,14:58:00,62.64,62.66,62.64,62.66,11020
2017/01/10,14:59:00,62.65,62.66,62.65,62.65,6355
2017/01/10,15:00:00,62.65,62.67,62.65,62.67,25054
2017/01/10,15:01:00,62.68,62.69,62.68,62.69,15053
2017/01/10,15:02:00,62.69,62.69,62.67,62.68,16777
2017/01/10,15:03:00,62.67,62.68,62.67,62.68,11595
2017/01/10,15:04:00,62.67,62.71,62.67,62.71,27796
2017/01/10,15:05:00,62.71,62.71,62.70,62.71,7040
2017/01/10,15:06:00,62.70,62.71,62.69,62.71,48691
2017/01/10,15:07:00,62.71,62.72,62.69,62.70,23972
2017/01/10,15:08:00,62.70,62.71,62.69,62.70,35393
2017/01/10,15:09:00,62.69,62.70,62.68,62.69,21209
2017/01/10,15:10:00,62.69,62.70,62.67,62.67,15281
2017/01/10,15:11:00,62.67,62.68,62.67,62.67,19679
2017/01/10,15:12:00,62.66,62.67,62.65,62.65,17570
2017/01/10,15:13:00,62.66,62.66,62.65,62.65,23360
2017/01/10,15:14:00,62.65,62.66,62.64,62.64,25755
2017/01/10,15:15:00,62.65,62.65,62.64,62.65,12533
2017/01/10,15:16:00,62.64,62.65,62.64,62.65,44996
2017/01/10,15:17:00,62.64,62.65,62.64,62.65,13358
2017/01/10,15:18:00,62.64,62.65,62.64,62.65,8452
2017/01/10,15:19:00,62.65,62.65,62.64,62.65,33962
2017/01/10,15:20:00,62.64,62.66,62.64,62.66,39623
2017/01/10,15:21:00,62.66,62.67,62.64,62.67,27639
2017/01/10,15:22:00,62.67,62.67,62.66,62.67,16103
2017/01/10,15:23:00,62.67,62.67,62.66,62.66,12138
2017/01/10,15:24:00,62.66,62.67,62.66,62.67,10197
2017/01/10,15:25:00,62.66,62.67,62.66,62.67,10959
2017/01/10,15:26:00,62.67,62.67,62.66,62.67,17773
2017/01/10,15:27:00,62.67,62.68,62.66,62.67,25402
2017/01/10,15:28:00,62.67,62.68,62.67,62.68,12090
2017/01/10,15:29:00,62.68,62.68,62.65,62.66,57336
2017/01/10,15:30:00,62.65,62.66,62.64,62.64,32670
2017/01/10,15:31:00,62.63,62.65,62.63,62.65,40500
2017/01/10,15:32:00,62.65,62.67,62.65,62.67,23778
2017/01/10,15:33:00,62.67,62.68,62.65,62.67,50575
2017/01/10,15:34:00,62.67,62.70,62.67,62.69,21607
2017/01/10,15:35:00,62.68,62.69,62.67,62.69,32472
2017/01/10,15:36:00,62.69,62.70,62.68,62.70,31574
2017/01/10,15:37:00,62.70,62.73,62.69,62.73,68991
2017/01/10,15:38:00,62.73,62.74,62.72,62.72,34375
2017/01/10,15:39:00,62.72,62.73,62.70,62.70,41696
2017/01/10,15:40:00,62.71,62.72,62.69,62.72,53919
2017/01/10,15:41:00,62.72,62.72,62.69,62.70,53843
2017/01/10,15:42:00,62.70,62.71,62.69,62.69,22901
2017/01/10,15:43:00,62.69,62.70,62.67,62.68,43927
2017/01/10,15:44:00,62.69,62.70,62.67,62.68,35932
2017/01/10,15:45:00,62.68,62.68,62.66,62.66,35620
2017/01/10,15:46:00,62.66,62.66,62.63,62.64,86815
2017/01/10,15:47:00,62.65,62.66,62.64,62.65,45813
2017/01/10,15:48:00,62.66,62.66,62.62,62.64,99490
2017/01/10,15:49:00,62.63,62.65,62.63,62.64,31948
2017/01/10,15:50:00,62.64,62.65,62.61,62.61,64004
2017/01/10,15:51:00,62.61,62.65,62.61,62.62,72075
2017/01/10,15:52:00,62.62,62.64,62.60,62.64,78353
2017/01/10,15:53:00,62.64,62.65,62.61,62.63,60677
2017/01/10,15:54:00,62.63,62.65,62.62,62.63,30794
2017/01/10,15:55:00,62.63,62.65,62.63,62.64,47469
2017/01/10,15:56:00,62.64,62.65,62.62,62.63,87078
2017/01/10,15:57:00,62.63,62.63,62.60,62.63,66352
2017/01/10,15:58:00,62.63,62.66,62.63,62.66,76385
2017/01/10,15:59:00,62.65,62.66,62.62,62.63,130952
2017/01/10,16:00:00,62.63,62.66,62.59,62.61,276184
2017/01/11,09:31:00,62.61,62.76,62.43,62.73,47133
2017/01/11,09:32:00,62.73,62.75,62.70,62.74,42079
2017/01/11,09:33:00,62.74,62.74,62.67,62.71,41604
2017/01/11,09:34:00,62.71,62.75,62.68,62.73,63840
2017/01/11,09:35:00,62.74,62.78,62.72,62.73,76850
2017/01/11,09:36:00,62.72,62.80,62.72,62.79,61531
2017/01/11,09:37:00,62.79,62.86,62.77,62.82,107308
2017/01/11,09:38:00,62.83,62.88,62.83,62.87,61009
2017/01/11,09:39:00,62.88,62.93,62.83,62.86,104546
2017/01/11,09:40:00,62.86,62.90,62.82,62.87,76870
2017/01/11,09:41:00,62.87,62.92,62.83,62.87,130068
2017/01/11,09:42:00,62.86,62.89,62.83,62.89,43998
2017/01/11,09:43:00,62.89,62.89,62.86,62.86,47974
2017/01/11,09:44:00,62.87,62.91,62.86,62.90,70828
2017/01/11,09:45:00,62.91,62.93,62.86,62.88,61162
2017/01/11,09:46:00,62.87,62.89,62.83,62.83,50109
2017/01/11,09:47:00,62.83,62.85,62.80,62.84,29562
2017/01/11,09:48:00,62.84,62.85,62.80,62.84,27141
2017/01/11,09:49:00,62.83,62.85,62.81,62.84,43587
2017/01/11,09:50:00,62.84,62.87,62.81,62.84,93666
2017/01/11,09:51:00,62.84,62.87,62.83,62.83,46327
2017/01/11,09:52:00,62.84,62.87,62.84,62.85,46255
2017/01/11,09:53:00,62.85,62.88,62.84,62.85,59561
2017/01/11,09:54:00,62.85,62.87,62.83,62.87,33921
2017/01/11,09:55:00,62.87,62.89,62.86,62.88,81104
2017/01/11,09:56:00,62.88,62.94,62.88,62.94,36514
2017/01/11,09:57:00,62.94,62.95,62.91,62.93,59244
2017/01/11,09:58:00,62.93,62.93,62.91,62.91,17652
2017/01/11,09:59:00,62.92,62.92,62.91,62.92,23196
2017/01/11,10:00:00,62.92,62.93,62.88,62.92,57088
2017/01/11,10:01:00,62.93,62.94,62.92,62.93,36596
2017/01/11,10:02:00,62.93,62.93,62.90,62.90,59113
2017/01/11,10:03:00,62.90,62.92,62.88,62.88,43997
2017/01/11,10:04:00,62.89,62.89,62.84,62.85,87897
2017/01/11,10:05:00,62.85,62.86,62.78,62.79,91940
2017/01/11,10:06:00,62.80,62.80,62.79,62.80,48941
2017/01/11,10:07:00,62.79,62.84,62.79,62.79,49387
2017/01/11,10:08:00,62.80,62.82,62.78,62.79,37590
2017/01/11,10:09:00,62.79,62.80,62.78,62.79,28526
2017/01/11,10:10:00,62.79,62.82,62.78,62.81,62448
2017/01/11,10:11:00,62.80,62.84,62.79,62.84,41295
2017/01/11,10:12:00,62.83,62.84,62.82,62.83,25794
2017/01/11,10:13:00,62.83,62.84,62.82,62.83,39298
2017/01/11,10:14:00,62.83,62.84,62.77,62.78,77489
2017/01/11,10:15:00,62.78,62.80,62.77,62.80,50176
2017/01/11,10:16:00,62.80,62.80,62.77,62.79,45688
2017/01/11,10:17:00,62.80,62.82,62.79,62.80,69577
2017/01/11,10:18:00,62.80,62.80,62.76,62.78,33747
2017/01/11,10:19:00,62.78,62.83,62.77,62.81,56569
2017/01/11,10:20:00,62.81,62.84,62.81,62.84,53799
2017/01/11,10:21:00,62.83,62.85,62.83,62.84,62965
2017/01/11,10:22:00,62.84,62.85,62.81,62.84,32452
2017/01/11,10:23:00,62.84,62.87,62.84,62.86,16324
2017/01/11,10:24:00,62.85,62.86,62.84,62.85,49445
2017/01/11,10:25:00,62.85,62.87,62.85,62.87,19062
2017/01/11,10:26:00,62.86,62.86,62.82,62.82,26091
2017/01/11,10:27:00,62.82,62.86,62.81,62.86,27582
2017/01/11,10:28:00,62.87,62.87,62.86,62.86,26262
2017/01/11,10:29:00,62.86,62.90,62.86,62.90,42519
2017/01/11,10:30:00,62.90,62.90,62.87,62.89,35536
2017/01/11,10:31:00,62.89,62.89,62.86,62.87,56820
2017/01/11,10:32:00,62.87,62.89,62.87,62.88,23194
2017/01/11,10:33:00,62.88,62.89,62.88,62.89,26343
2017/01/11,10:34:00,62.89,62.93,62.89,62.92,49324
2017/01/11,10:35:00,62.92,62.97,62.92,62.97,48802
2017/01/11,10:36:00,62.97,63.06,62.95,63.03,237911
2017/01/11,10:37:00,63.02,63.05,63.02,63.03,74172
2017/01/11,10:38:00,63.03,63.06,63.03,63.05,29558
2017/01/11,10:39:00,63.06,63.08,63.04,63.06,64277
2017/01/11,10:40:00,63.07,63.08,63.04,63.05,76637
2017/01/11,10:41:00,63.05,63.06,63.04,63.05,32488
2017/01/11,10:42:00,63.04,63.05,63.02,63.02,33777
2017/01/11,10:43:00,63.02,63.02,62.98,63.00,51098
2017/01/11,10:44:00,63.00,63.02,62.99,63.00,65233
2017/01/11,10:45:00,63.00,63.05,63.00,63.05,27520
2017/01/11,10:46:00,63.05,63.07,63.02,63.04,59077
2017/01/11,10:47:00,63.03,63.04,63.02,63.03,29537
2017/01/11,10:48:00,63.03,63.07,63.01,63.06,67060
2017/01/11,10:49:00,63.06,63.08,63.04,63.06,53127
2017/01/11,10:50:00,63.07,63.08,63.04,63.07,42418
2017/01/11,10:51:00,63.07,63.09,63.04,63.09,91869
2017/01/11,10:52:00,63.10,63.11,63.06,63.06,70835
2017/01/11,10:53:00,63.06,63.07,63.00,63.00,68001
2017/01/11,10:54:00,63.00,63.03,63.00,63.01,33789
2017/01/11,10:55:00,63.01,63.05,63.00,63.05,26149
2017/01/11,10:56:00,63.04,63.04,63.00,63.02,40587
2017/01/11,10:57:00,63.02,63.04,63.01,63.04,17820
2017/01/11,10:58:00,63.04,63.04,63.03,63.03,10979
2017/01/11,10:59:00,63.03,63.08,63.03,63.04,43614
2017/01/11,11:00:00,63.05,63.10,63.05,63.09,21972
2017/01/11,11:01:00,63.10,63.10,63.08,63.10,37826
2017/01/11,11:02:00,63.10,63.10,63.06,63.06,39613
2017/01/11,11:03:00,63.06,63.08,63.06,63.08,26079
2017/01/11,11:04:00,63.09,63.09,63.04,63.07,68317
2017/01/11,11:05:00,63.07,63.08,63.06,63.06,38563
2017/01/11,11:06:00,63.05,63.08,63.05,63.08,26144
2017/01/11,11:07:00,63.08,63.08,63.07,63.08,13297
2017/01/11,11:08:00,63.08,63.08,63.07,63.07,33215
2017/01/11,11:09:00,63.07,63.09,63.07,63.09,38170
2017/01/11,11:10:00,63.09,63.09,63.07,63.09,45534
2017/01/11,11:11:00,63.09,63.10,63.08,63.09,68251
2017/01/11,11:12:00,63.09,63.10,63.06,63.06,48692
2017/01/11,11:13:00,63.06,63.09,63.05,63.07,60763
2017/01/11,11:14:00,63.07,63.09,63.07,63.09,28623
2017/01/11,11:15:00,63.09,63.09,63.05,63.06,34188
2017/01/11,11:16:00,63.06,63.08,63.06,63.06,47401
2017/01/11,11:17:00,63.06,63.08,63.06,63.08,33714
2017/01/11,11:18:00,63.07,63.09,63.07,63.09,30172
2017/01/11,11:19:00,63.10,63.10,63.08,63.10,52201
2017/01/11,11:20:00,63.10,63.11,63.07,63.07,66280
2017/01/11,11:21:00,63.07,63.10,63.07,63.10,25068
2017/01/11,11:22:00,63.10,63.12,63.09,63.12,25252
2017/01/11,11:23:00,63.12,63.15,63.06,63.07,77387
2017/01/11,11:24:00,63.07,63.12,63.07,63.10,66139
2017/01/11,11:25:00,63.10,63.11,63.02,63.03,54814
2017/01/11,11:26:00,63.03,63.09,63.03,63.05,54327
2017/01/11,11:27:00,63.05,63.06,63.03,63.04,20497
2017/01/11,11:28:00,63.04,63.05,63.01,63.01,20561
2017/01/11,11:29:00,63.01,63.02,62.98,63.01,151059
2017/01/11,11:30:00,63.00,63.01,62.93,62.93,56657
2017/01/11,11:31:00,62.93,62.93,62.77,62.84,149813
2017/01/11,11:32:00,62.84,62.89,62.83,62.88,52714
2017/01/11,11:33:00,62.88,62.89,62.78,62.78,67066
2017/01/11,11:34:00,62.78,62.91,62.75,62.89,128045
2017/01/11,11:35:00,62.90,62.94,62.88,62.90,92573
2017/01/11,11:36:00,62.90,62.90,62.83,62.86,29759
2017/01/11,11:37:00,62.86,62.86,62.77,62.84,51797
2017/01/11,11:38:00,62.84,62.84,62.73,62.75,92855
2017/01/11,11:39:00,62.76,62.82,62.74,62.82,39047
2017/01/11,11:40:00,62.82,62.87,62.80,62.87,48463
2017/01/11,11:41:00,62.86,62.86,62.80,62.83,33698
2017/01/11,11:42:00,62.83,62.85,62.80,62.83,32843
2017/01/11,11:43:00,62.83,62.86,62.82,62.84,24850
2017/01/11,11:44:00,62.85,62.87,62.81,62.85,28874
2017/01/11,11:45:00,62.85,62.87,62.83,62.87,39283
2017/01/11,11:46:00,62.87,62.88,62.85,62.86,24541
2017/01/11,11:47:00,62.86,62.87,62.84,62.86,31450
2017/01/11,11:48:00,62.86,62.96,62.83,62.94,102477
2017/01/11,11:49:00,62.94,62.95,62.92,62.93,25702
2017/01/11,11:50:00,62.92,62.95,62.91,62.92,50308
2017/01/11,11:51:00,62.92,62.95,62.90,62.92,21741
2017/01/11,11:52:00,62.92,62.95,62.91,62.93,29081
2017/01/11,11:53:00,62.93,62.99,62.93,62.97,54249
2017/01/11,11:54:00,62.97,62.99,62.94,62.96,27971
2017/01/11,11:55:00,62.96,63.08,62.95,63.06,89672
2017/01/11,11:56:00,63.07,63.08,63.03,63.03,26390
2017/01/11,11:57:00,63.03,63.05,63.02,63.04,22817
2017/01/11,11:58:00,63.04,63.04,63.02,63.03,27409
2017/01/11,11:59:00,63.03,63.05,63.02,63.05,23329
2017/01/11,12:00:00,63.06,63.13,63.05,63.11,56815
2017/01/11,12:01:00,63.11,63.15,63.11,63.13,61209
2017/01/11,12:02:00,63.13,63.14,63.09,63.10,20909
2017/01/11,12:03:00,63.10,63.13,63.08,63.11,28153
2017/01/11,12:04:00,63.11,63.13,63.10,63.12,23549
2017/01/11,12:05:00,63.12,63.14,63.11,63.12,15933
2017/01/11,12:06:00,63.12,63.17,63.12,63.15,64894
2017/01/11,12:07:00,63.14,63.14,63.12,63.13,24358
2017/01/11,12:08:00,63.12,63.14,63.10,63.11,23667
2017/01/11,12:09:00,63.11,63.13,63.10,63.11,25878
2017/01/11,12:10:00,63.10,63.14,63.10,63.12,22505
2017/01/11,12:11:00,63.12,63.16,63.12,63.16,28407
2017/01/11,12:12:00,63.15,63.19,63.15,63.16,52821
2017/01/11,12:13:00,63.16,63.16,63.12,63.13,26768
2017/01/11,12:14:00,63.13,63.15,63.12,63.14,14251
2017/01/11,12:15:00,63.13,63.16,63.13,63.15,20594
2017/01/11,12:16:00,63.15,63.16,63.13,63.16,27390
2017/01/11,12:17:00,63.16,63.16,63.14,63.14,24689
2017/01/11,12:18:00,63.13,63.14,63.03,63.05,35914
2017/01/11,12:19:00,63.05,63.08,63.05,63.08,24416
2017/01/11,12:20:00,63.08,63.12,63.07,63.08,60041
2017/01/11,12:21:00,63.08,63.08,62.98,63.00,55846
2017/01/11,12:22:00,63.00,63.03,62.99,63.02,26373
2017/01/11,12:23:00,63.02,63.08,63.02,63.07,32909
2017/01/11,12:24:00,63.07,63.08,63.04,63.04,32249
2017/01/11,12:25:00,63.04,63.06,63.02,63.06,10912
2017/01/11,12:26:00,63.06,63.10,63.06,63.08,31908
2017/01/11,12:27:00,63.08,63.11,63.06,63.10,38873
2017/01/11,12:28:00,63.10,63.12,63.09,63.10,52101
2017/01/11,12:29:00,63.10,63.12,63.07,63.08,71412
2017/01/11,12:30:00,63.08,63.11,63.06,63.09,86887
2017/01/11,12:31:00,63.09,63.10,63.06,63.08,61206
2017/01/11,12:32:00,63.08,63.09,63.06,63.07,12044
2017/01/11,12:33:00,63.07,63.10,63.07,63.09,13726
2017/01/11,12:34:00,63.09,63.10,63.05,63.05,20647
2017/01/11,12:35:00,63.05,63.06,63.03,63.03,38690
2017/01/11,12:36:00,63.03,63.05,63.03,63.04,17085
2017/01/11,12:37:00,63.04,63.08,63.04,63.07,32846
2017/01/11,12:38:00,63.07,63.08,63.06,63.07,13170
2017/01/11,12:39:00,63.07,63.09,63.05,63.08,39512
2017/01/11,12:40:00,63.08,63.10,63.06,63.08,29484
2017/01/11,12:41:00,63.08,63.08,63.00,63.01,64308
2017/01/11,12:42:00,63.01,63.04,63.00,63.00,41017
2017/01/11,12:43:00,63.00,63.00,62.97,62.98,14123
2017/01/11,12:44:00,62.98,62.98,62.95,62.97,37185
2017/01/11,12:45:00,62.97,63.00,62.95,62.99,28265
2017/01/11,12:46:00,62.99,62.99,62.96,62.96,16677
2017/01/11,12:47:00,62.96,62.96,62.93,62.94,19825
2017/01/11,12:48:00,62.94,62.94,62.92,62.93,9762
2017/01/11,12:49:00,62.93,62.98,62.93,62.98,21863
2017/01/11,12:50:00,62.97,63.01,62.97,62.99,18464
2017/01/11,12:51:00,62.98,63.01,62.98,63.01,15953
2017/01/11,12:52:00,63.00,63.01,62.95,62.95,109187
2017/01/11,12:53:00,62.95,62.96,62.95,62.95,18518
2017/01/11,12:54:00,62.95,62.96,62.94,62.95,16216
2017/01/11,12:55:00,62.95,62.95,62.94,62.95,8220
2017/01/11,12:56:00,62.95,62.96,62.94,62.95,16008
2017/01/11,12:57:00,62.95,62.96,62.94,62.96,17058
2017/01/11,12:58:00,62.95,62.97,62.94,62.97,27728
2017/01/11,12:59:00,62.97,63.03,62.97,63.02,63107
2017/01/11,13:00:00,63.02,63.04,63.00,63.03,46867
2017/01/11,13:01:00,63.04,63.04,63.01,63.01,42494
2017/01/11,13:02:00,63.01,63.03,63.00,63.02,22521
2017/01/11,13:03:00,63.02,63.03,63.00,63.00,21862
2017/01/11,13:04:00,63.00,63.03,63.00,63.00,29702
2017/01/11,13:05:00,63.00,63.02,62.99,62.99,102716
2017/01/11,13:06:00,62.99,63.01,62.99,63.00,17602
2017/01/11,13:07:00,63.01,63.01,62.99,63.00,12291
2017/01/11,13:08:00,63.00,63.02,62.98,63.00,38854
2017/01/11,13:09:00,62.99,63.00,62.98,62.99,32776
2017/01/11,13:10:00,62.99,62.99,62.96,62.96,50709
2017/01/11,13:11:00,62.97,62.98,62.89,62.89,69187
2017/01/11,13:12:00,62.89,62.90,62.82,62.84,47300
2017/01/11,13:13:00,62.84,62.89,62.83,62.87,15449
2017/01/11,13:14:00,62.87,62.91,62.87,62.90,19291
2017/01/11,13:15:00,62.90,62.92,62.89,62.91,22191
2017/01/11,13:16:00,62.91,62.91,62.86,62.88,21500
2017/01/11,13:17:00,62.88,62.88,62.81,62.81,31814
2017/01/11,13:18:00,62.82,62.86,62.81,62.85,13762
2017/01/11,13:19:00,62.84,62.85,62.81,62.82,13583
2017/01/11,13:20:00,62.82,62.90,62.82,62.89,22291
2017/01/11,13:21:00,62.89,62.89,62.85,62.86,28682
2017/01/11,13:22:00,62.86,62.87,62.83,62.83,34330
2017/01/11,13:23:00,62.83,62.85,62.82,62.83,26521
2017/01/11,13:24:00,62.83,62.93,62.82,62.89,45958
2017/01/11,13:25:00,62.89,62.90,62.88,62.88,65919
2017/01/11,13:26:00,62.87,62.88,62.82,62.83,28695
2017/01/11,13:27:00,62.82,62.82,62.77,62.78,47671
2017/01/11,13:28:00,62.77,62.77,62.73,62.75,44099
2017/01/11,13:29:00,62.76,62.77,62.72,62.76,41728
2017/01/11,13:30:00,62.76,62.80,62.76,62.79,25486
2017/01/11,13:31:00,62.79,62.79,62.76,62.78,21757
2017/01/11,13:32:00,62.78,62.83,62.76,62.83,24848
2017/01/11,13:33:00,62.83,62.84,62.75,62.75,102815
2017/01/11,13:34:00,62.76,62.76,62.72,62.73,79611
2017/01/11,13:35:00,62.73,62.76,62.73,62.75,75126
2017/01/11,13:36:00,62.75,62.78,62.75,62.77,33040
2017/01/11,13:37:00,62.78,62.86,62.78,62.83,57895
2017/01/11,13:38:00,62.82,62.89,62.80,62.89,110897
2017/01/11,13:39:00,62.89,62.89,62.82,62.82,46488
2017/01/11,13:40:00,62.82,62.87,62.82,62.86,81935
2017/01/11,13:41:00,62.86,62.90,62.86,62.89,45905
2017/01/11,13:42:00,62.89,62.89,62.87,62.89,36608
2017/01/11,13:43:00,62.88,62.88,62.86,62.88,38811
2017/01/11,13:44:00,62.88,62.88,62.84,62.85,18377
2017/01/11,13:45:00,62.85,62.89,62.84,62.88,37361
2017/01/11,13:46:00,62.89,62.91,62.88,62.91,22442
2017/01/11,13:47:00,62.91,62.93,62.90,62.92,52922
2017/01/11,13:48:00,62.92,62.92,62.90,62.91,13424
2017/01/11,13:49:00,62.91,62.91,62.88,62.88,11623
2017/01/11,13:50:00,62.88,62.89,62.86,62.89,17191
2017/01/11,13:51:00,62.89,62.93,62.88,62.91,51544
2017/01/11,13:52:00,62.91,62.93,62.90,62.91,23364
2017/01/11,13:53:00,62.91,62.93,62.91,62.93,16926
2017/01/11,13:54:00,62.93,62.93,62.89,62.91,20885
2017/01/11,13:55:00,62.91,62.94,62.91,62.94,34188
2017/01/11,13:56:00,62.94,62.94,62.92,62.94,35725
2017/01/11,13:57:00,62.94,62.97,62.93,62.97,63493
2017/01/11,13:58:00,62.97,62.98,62.92,62.92,53257
2017/01/11,13:59:00,62.92,62.93,62.91,62.92,24814
2017/01/11,14:00:00,62.93,62.94,62.91,62.94,59968
2017/01/11,14:01:00,62.94,62.96,62.93,62.96,18287
2017/01/11,14:02:00,62.96,62.98,62.94,62.98,32718
2017/01/11,14:03:00,62.98,62.99,62.92,62.92,46754
2017/01/11,14:04:00,62.93,62.95,62.92,62.95,17299
2017/01/11,14:05:00,62.95,62.96,62.94,62.95,15301
2017/01/11,14:06:00,62.96,62.98,62.95,62.98,29206
2017/01/11,14:07:00,62.98,62.98,62.96,62.97,13217
2017/01/11,14:08:00,62.97,62.99,62.96,62.99,24224
2017/01/11,14:09:00,62.99,62.99,62.97,62.98,33258
2017/01/11,14:10:00,62.98,62.98,62.95,62.96,29620
2017/01/11,14:11:00,62.96,62.97,62.95,62.97,8565
2017/01/11,14:12:00,62.97,62.97,62.94,62.96,25296
2017/01/11,14:13:00,62.96,62.99,62.95,62.97,30701
2017/01/11,14:14:00,62.97,63.00,62.96,62.98,44179
2017/01/11,14:15:00,62.98,63.01,62.98,63.01,43094
2017/01/11,14:16:00,63.01,63.06,63.00,63.02,56520
2017/01/11,14:17:00,63.02,63.03,62.98,63.01,23444
2017/01/11,14:18:00,63.01,63.02,63.00,63.02,16582
2017/01/11,14:19:00,63.03,63.04,63.02,63.02,29925
2017/01/11,14:20:00,63.02,63.03,63.00,63.02,17294
2017/01/11,14:21:00,63.03,63.04,63.02,63.03,24100
2017/01/11,14:22:00,63.02,63.05,63.02,63.02,22466
2017/01/11,14:23:00,63.02,63.07,63.02,63.06,103425
2017/01/11,14:24:00,63.06,63.06,63.03,63.04,17428
2017/01/11,14:25:00,63.04,63.08,63.04,63.07,32613
2017/01/11,14:26:00,63.07,63.09,63.06,63.08,30922
2017/01/11,14:27:00,63.08,63.09,63.07,63.08,20903
2017/01/11,14:28:00,63.08,63.09,63.07,63.09,11207
2017/01/11,14:29:00,63.09,63.09,63.06,63.07,18066
2017/01/11,14:30:00,63.07,63.07,63.05,63.06,13733
2017/01/11,14:31:00,63.06,63.08,63.05,63.08,49460
2017/01/11,14:32:00,63.08,63.13,63.08,63.11,115026
2017/01/11,14:33:00,63.11,63.15,63.11,63.14,26855
2017/01/11,14:34:00,63.13,63.13,63.10,63.13,22709
2017/01/11,14:35:00,63.13,63.15,63.12,63.14,21806
2017/01/11,14:36:00,63.14,63.17,63.14,63.16,33575
2017/01/11,14:37:00,63.16,63.19,63.15,63.19,27848
2017/01/11,14:38:00,63.18,63.23,63.17,63.23,137045
2017/01/11,14:39:00,63.23,63.23,63.18,63.20,31646
2017/01/11,14:40:00,63.20,63.23,63.19,63.23,33232
2017/01/11,14:41:00,63.23,63.23,63.19,63.19,30334
2017/01/11,14:42:00,63.19,63.19,63.15,63.17,33297
2017/01/11,14:43:00,63.17,63.18,63.17,63.18,23111
2017/01/11,14:44:00,63.19,63.19,63.17,63.18,13659
2017/01/11,14:45:00,63.18,63.21,63.18,63.19,33116
2017/01/11,14:46:00,63.19,63.19,63.17,63.17,16060
2017/01/11,14:47:00,63.17,63.18,63.14,63.14,17044
2017/01/11,14:48:00,63.14,63.16,63.13,63.16,14077
2017/01/11,14:49:00,63.15,63.16,63.13,63.13,12448
2017/01/11,14:50:00,63.13,63.15,63.13,63.13,24202
2017/01/11,14:51:00,63.13,63.14,63.12,63.14,14605
2017/01/11,14:52:00,63.14,63.14,63.12,63.13,14093
2017/01/11,14:53:00,63.13,63.15,63.13,63.14,12458
2017/01/11,14:54:00,63.14,63.14,63.12,63.13,9202
2017/01/11,14:55:00,63.13,63.15,63.12,63.14,25842
2017/01/11,14:56:00,63.14,63.14,63.12,63.13,22021
2017/01/11,14:57:00,63.13,63.13,63.10,63.12,21649
2017/01/11,14:58:00,63.12,63.13,63.11,63.13,12897
2017/01/11,14:59:00,63.13,63.14,63.12,63.14,22628
2017/01/11,15:00:00,63.14,63.15,63.13,63.15,28558
2017/01/11,15:01:00,63.14,63.14,63.12,63.13,62284
2017/01/11,15:02:00,63.13,63.14,63.10,63.10,27026
2017/01/11,15:03:00,63.10,63.11,63.10,63.11,18959
2017/01/11,15:04:00,63.11,63.12,63.10,63.10,12694
2017/01/11,15:05:00,63.10,63.13,63.10,63.12,19175
2017/01/11,15:06:00,63.12,63.17,63.12,63.16,42909
2017/01/11,15:07:00,63.17,63.17,63.15,63.17,17295
2017/01/11,15:08:00,63.16,63.16,63.14,63.15,29416
2017/01/11,15:09:00,63.15,63.15,63.14,63.15,50005
2017/01/11,15:10:00,63.15,63.15,63.09,63.11,64012
2017/01/11,15:11:00,63.10,63.12,63.10,63.12,26062
2017/01/11,15:12:00,63.12,63.15,63.12,63.15,30942
2017/01/11,15:13:00,63.15,63.15,63.12,63.12,27488
2017/01/11,15:14:00,63.12,63.13,63.11,63.12,42870
2017/01/11,15:15:00,63.12,63.13,63.10,63.11,58578
2017/01/11,15:16:00,63.11,63.13,63.10,63.13,16007
2017/01/11,15:17:00,63.13,63.13,63.11,63.13,33432
2017/01/11,15:18:00,63.13,63.16,63.12,63.16,37347
2017/01/11,15:19:00,63.16,63.19,63.15,63.19,53561
2017/01/11,15:20:00,63.18,63.18,63.17,63.17,16567
2017/01/11,15:21:00,63.17,63.18,63.15,63.16,17130
2017/01/11,15:22:00,63.15,63.16,63.13,63.13,14486
2017/01/11,15:23:00,63.13,63.13,63.09,63.12,38185
2017/01/11,15:24:00,63.12,63.13,63.11,63.13,18333
2017/01/11,15:25:00,63.13,63.13,63.11,63.11,16364
2017/01/11,15:26:00,63.11,63.12,63.09,63.10,52994
2017/01/11,15:27:00,63.10,63.13,63.09,63.12,46169
2017/01/11,15:28:00,63.11,63.11,63.09,63.10,24753
2017/01/11,15:29:00,63.10,63.12,63.09,63.12,43987
2017/01/11,15:30:00,63.12,63.13,63.11,63.11,24670
2017/01/11,15:31:00,63.11,63.13,63.10,63.12,39944
2017/01/11,15:32:00,63.11,63.12,63.10,63.12,24276
2017/01/11,15:33:00,63.12,63.13,63.09,63.13,127154
2017/01/11,15:34:00,63.13,63.14,63.13,63.14,78416
2017/01/11,15:35:00,63.13,63.14,63.12,63.14,47144
2017/01/11,15:36:00,63.13,63.16,63.13,63.16,32775
2017/01/11,15:37:00,63.16,63.16,63.13,63.15,47639
2017/01/11,15:38:00,63.15,63.17,63.14,63.17,50913
2017/01/11,15:39:00,63.17,63.18,63.15,63.16,35192
2017/01/11,15:40:00,63.15,63.15,63.13,63.14,50488
2017/01/11,15:41:00,63.14,63.15,63.10,63.12,59194
2017/01/11,15:42:00,63.12,63.14,63.10,63.14,44025
2017/01/11,15:43:00,63.14,63.14,63.10,63.12,36914
2017/01/11,15:44:00,63.12,63.13,63.10,63.11,37714
2017/01/11,15:45:00,63.11,63.11,63.09,63.09,51737
2017/01/11,15:46:00,63.10,63.16,63.09,63.15,206761
2017/01/11,15:47:00,63.15,63.16,63.13,63.14,43335
2017/01/11,15:48:00,63.14,63.17,63.14,63.17,49104
2017/01/11,15:49:00,63.17,63.17,63.14,63.16,33143
2017/01/11,15:50:00,63.16,63.17,63.14,63.14,73695
2017/01/11,15:51:00,63.14,63.19,63.14,63.18,121090
2017/01/11,15:52:00,63.18,63.18,63.14,63.16,95288
2017/01/11,15:53:00,63.17,63.18,63.15,63.17,60010
2017/01/11,15:54:00,63.17,63.18,63.15,63.16,82223
2017/01/11,15:55:00,63.16,63.18,63.15,63.16,112741
2017/01/11,15:56:00,63.16,63.17,63.14,63.15,125146
2017/01/11,15:57:00,63.14,63.16,63.13,63.15,140517
2017/01/11,15:58:00,63.14,63.19,63.14,63.19,150420
2017/01/11,15:59:00,63.19,63.19,63.15,63.15,178404
2017/01/11,16:00:00,63.15,63.18,63.08,63.16,1017402
2017/01/12,09:31:00,63.06,63.40,62.52,62.72,345259
2017/01/12,09:32:00,62.72,62.78,62.58,62.67,162047
2017/01/12,09:33:00,62.66,62.77,62.65,62.75,60093
2017/01/12,09:34:00,62.75,62.79,62.65,62.70,95929
2017/01/12,09:35:00,62.70,62.70,62.54,62.59,146039
2017/01/12,09:36:00,62.59,62.61,62.51,62.56,197117
2017/01/12,09:37:00,62.56,62.60,62.50,62.56,106342
2017/01/12,09:38:00,62.56,62.57,62.42,62.49,199189
2017/01/12,09:39:00,62.50,62.52,62.45,62.51,74476
2017/01/12,09:40:00,62.51,62.51,62.41,62.42,129736
2017/01/12,09:41:00,62.42,62.49,62.37,62.48,204134
2017/01/12,09:42:00,62.48,62.48,62.41,62.42,89069
2017/01/12,09:43:00,62.41,62.42,62.32,62.37,126151
2017/01/12,09:44:00,62.37,62.38,62.31,62.32,88944
2017/01/12,09:45:00,62.32,62.33,62.28,62.30,141305
2017/01/12,09:46:00,62.30,62.30,62.25,62.27,148881
2017/01/12,09:47:00,62.27,62.36,62.26,62.34,118471
2017/01/12,09:48:00,62.33,62.35,62.30,62.35,70197
2017/01/12,09:49:00,62.35,62.37,62.32,62.34,68458
2017/01/12,09:50:00,62.34,62.35,62.28,62.29,80935
2017/01/12,09:51:00,62.29,62.29,62.17,62.19,173335
2017/01/12,09:52:00,62.19,62.27,62.18,62.22,102186
2017/01/12,09:53:00,62.22,62.27,62.21,62.27,60905
2017/01/12,09:54:00,62.27,62.33,62.27,62.33,49114
2017/01/12,09:55:00,62.33,62.33,62.26,62.26,105094
2017/01/12,09:56:00,62.26,62.27,62.21,62.25,82636
2017/01/12,09:57:00,62.26,62.28,62.21,62.26,68756
2017/01/12,09:58:00,62.26,62.31,62.24,62.28,76561
2017/01/12,09:59:00,62.28,62.35,62.28,62.34,59201
2017/01/12,10:00:00,62.34,62.35,62.30,62.30,44072
2017/01/12,10:01:00,62.30,62.33,62.29,62.31,74604
2017/01/12,10:02:00,62.31,62.32,62.27,62.31,78466
2017/01/12,10:03:00,62.31,62.33,62.23,62.24,80289
2017/01/12,10:04:00,62.24,62.30,62.21,62.29,41188
2017/01/12,10:05:00,62.29,62.33,62.28,62.29,48891
2017/01/12,10:06:00,62.29,62.29,62.22,62.24,79869
2017/01/12,10:07:00,62.24,62.30,62.23,62.27,44070
2017/01/12,10:08:00,62.26,62.27,62.17,62.19,81720
2017/01/12,10:09:00,62.19,62.19,62.12,62.13,103217
2017/01/12,10:10:00,62.13,62.15,62.11,62.14,91441
2017/01/12,10:11:00,62.14,62.15,62.13,62.14,58121
2017/01/12,10:12:00,62.14,62.16,62.13,62.14,101996
2017/01/12,10:13:00,62.14,62.17,62.10,62.15,112658
2017/01/12,10:14:00,62.15,62.15,62.13,62.15,73127
2017/01/12,10:15:00,62.15,62.15,62.11,62.11,67992
2017/01/12,10:16:00,62.11,62.15,62.11,62.11,58623
2017/01/12,10:17:00,62.12,62.13,62.10,62.13,73101
2017/01/12,10:18:00,62.13,62.13,62.10,62.11,138414
2017/01/12,10:19:00,62.10,62.11,62.08,62.10,67058
2017/01/12,10:20:00,62.10,62.10,62.04,62.05,105454
2017/01/12,10:21:00,62.04,62.06,62.02,62.06,98574
2017/01/12,10:22:00,62.06,62.06,62.03,62.04,74715
2017/01/12,10:23:00,62.04,62.06,62.04,62.05,77502
2017/01/12,10:24:00,62.05,62.08,62.04,62.08,47245
2017/01/12,10:25:00,62.08,62.10,62.07,62.09,96965
2017/01/12,10:26:00,62.09,62.10,62.09,62.10,54438
2017/01/12,10:27:00,62.09,62.13,62.09,62.11,55041
2017/01/12,10:28:00,62.10,62.11,62.08,62.10,96256
2017/01/12,10:29:00,62.10,62.16,62.10,62.16,55721
2017/01/12,10:30:00,62.16,62.19,62.15,62.16,52509
2017/01/12,10:31:00,62.16,62.20,62.16,62.18,85243
2017/01/12,10:32:00,62.18,62.19,62.15,62.16,80327
2017/01/12,10:33:00,62.16,62.16,62.12,62.14,28641
2017/01/12,10:34:00,62.14,62.15,62.13,62.15,29882
2017/01/12,10:35:00,62.15,62.17,62.14,62.17,27487
2017/01/12,10:36:00,62.17,62.18,62.16,62.17,24170
2017/01/12,10:37:00,62.17,62.19,62.17,62.18,42386
2017/01/12,10:38:00,62.18,62.18,62.13,62.13,44661
2017/01/12,10:39:00,62.14,62.18,62.12,62.13,56859
2017/01/12,10:40:00,62.14,62.15,62.11,62.12,32796
2017/01/12,10:41:00,62.11,62.14,62.11,62.14,27884
2017/01/12,10:42:00,62.14,62.15,62.11,62.13,72487
2017/01/12,10:43:00,62.13,62.14,62.11,62.13,36694
2017/01/12,10:44:00,62.13,62.14,62.11,62.13,55016
2017/01/12,10:45:00,62.13,62.18,62.11,62.14,168342
2017/01/12,10:46:00,62.14,62.18,62.13,62.14,86514
2017/01/12,10:47:00,62.14,62.18,62.12,62.17,61996
2017/01/12,10:48:00,62.17,62.17,62.12,62.14,48002
2017/01/12,10:49:00,62.14,62.14,62.12,62.13,26372
2017/01/12,10:50:00,62.12,62.14,62.12,62.12,55406
2017/01/12,10:51:00,62.12,62.13,62.10,62.12,78972
2017/01/12,10:52:00,62.12,62.12,62.07,62.08,65201
2017/01/12,10:53:00,62.07,62.08,62.04,62.05,71840
2017/01/12,10:54:00,62.05,62.08,62.03,62.08,50177
2017/01/12,10:55:00,62.08,62.08,62.04,62.05,34464
2017/01/12,10:56:00,62.05,62.06,62.04,62.05,52842
2017/01/12,10:57:00,62.05,62.05,62.01,62.02,91500
2017/01/12,10:58:00,62.01,62.03,61.97,61.98,263743
2017/01/12,10:59:00,61.98,62.00,61.96,61.98,86276
2017/01/12,11:00:00,61.98,62.03,61.98,62.00,67705
2017/01/12,11:01:00,62.00,62.03,61.97,61.98,61909
2017/01/12,11:02:00,61.98,62.00,61.97,62.00,20363
2017/01/12,11:03:00,61.99,62.01,61.97,62.00,33725
2017/01/12,11:04:00,62.01,62.03,62.00,62.01,37058
2017/01/12,11:05:00,62.01,62.01,61.95,61.96,75225
2017/01/12,11:06:00,61.96,62.01,61.96,62.00,57171
2017/01/12,11:07:00,62.00,62.04,61.99,62.04,45728
2017/01/12,11:08:00,62.04,62.06,62.03,62.03,46195
2017/01/12,11:09:00,62.04,62.04,62.01,62.01,48421
2017/01/12,11:10:00,62.02,62.06,62.01,62.03,62716
2017/01/12,11:11:00,62.03,62.03,61.99,62.03,39023
2017/01/12,11:12:00,62.03,62.04,62.01,62.03,23791
2017/01/12,11:13:00,62.03,62.04,62.02,62.02,102170
2017/01/12,11:14:00,62.02,62.03,62.01,62.02,33556
2017/01/12,11:15:00,62.02,62.03,62.02,62.03,43540
2017/01/12,11:16:00,62.03,62.04,62.00,62.01,61739
2017/01/12,11:17:00,62.01,62.06,62.00,62.04,118747
2017/01/12,11:18:00,62.05,62.06,62.04,62.06,21673
2017/01/12,11:19:00,62.07,62.15,62.07,62.10,82784
2017/01/12,11:20:00,62.10,62.10,62.02,62.04,54131
2017/01/12,11:21:00,62.03,62.06,62.02,62.06,19006
2017/01/12,11:22:00,62.07,62.07,62.02,62.03,53305
2017/01/12,11:23:00,62.03,62.05,62.01,62.03,23266
2017/01/12,11:24:00,62.03,62.09,62.03,62.08,33511
2017/01/12,11:25:00,62.08,62.08,62.04,62.04,54327
2017/01/12,11:26:00,62.05,62.07,62.04,62.04,36568
2017/01/12,11:27:00,62.04,62.07,62.04,62.07,30422
2017/01/12,11:28:00,62.07,62.10,62.06,62.10,24280
2017/01/12,11:29:00,62.11,62.12,62.09,62.12,19064
2017/01/12,11:30:00,62.12,62.12,62.10,62.11,31208
2017/01/12,11:31:00,62.11,62.13,62.09,62.12,36875
2017/01/12,11:32:00,62.12,62.13,62.07,62.09,60988
2017/01/12,11:33:00,62.09,62.10,62.07,62.10,29854
2017/01/12,11:34:00,62.10,62.11,62.07,62.07,45436
2017/01/12,11:35:00,62.06,62.08,62.04,62.07,34022
2017/01/12,11:36:00,62.07,62.08,62.06,62.06,78403
2017/01/12,11:37:00,62.06,62.10,62.06,62.10,26122
2017/01/12,11:38:00,62.10,62.10,62.06,62.09,35021
2017/01/12,11:39:00,62.09,62.11,62.08,62.09,21768
2017/01/12,11:40:00,62.09,62.12,62.08,62.10,25369
2017/01/12,11:41:00,62.10,62.11,62.08,62.09,40404
2017/01/12,11:42:00,62.09,62.09,62.06,62.08,39038
2017/01/12,11:43:00,62.08,62.11,62.08,62.10,20878
2017/01/12,11:44:00,62.10,62.10,62.07,62.07,18865
2017/01/12,11:45:00,62.07,62.13,62.07,62.11,34661
2017/01/12,11:46:00,62.11,62.12,62.11,62.11,33095
2017/01/12,11:47:00,62.11,62.12,62.11,62.12,7642
2017/01/12,11:48:00,62.12,62.12,62.10,62.12,38252
2017/01/12,11:49:00,62.11,62.12,62.09,62.09,51496
2017/01/12,11:50:00,62.09,62.11,62.08,62.11,47749
2017/01/12,11:51:00,62.10,62.12,62.09,62.10,44643
2017/01/12,11:52:00,62.10,62.11,62.07,62.08,22970
2017/01/12,11:53:00,62.08,62.09,62.07,62.09,9307
2017/01/12,11:54:00,62.09,62.11,62.09,62.11,20031
2017/01/12,11:55:00,62.12,62.12,62.10,62.11,7818
2017/01/12,11:56:00,62.11,62.11,62.09,62.10,38001
2017/01/12,11:57:00,62.10,62.11,62.08,62.08,43938
2017/01/12,11:58:00,62.08,62.08,62.06,62.07,11795
2017/01/12,11:59:00,62.07,62.07,62.05,62.06,35159
2017/01/12,12:00:00,62.06,62.06,62.05,62.05,40812
2017/01/12,12:01:00,62.06,62.06,62.04,62.06,54715
2017/01/12,12:02:00,62.06,62.08,62.05,62.08,26932
2017/01/12,12:03:00,62.09,62.10,62.07,62.09,23931
2017/01/12,12:04:00,62.09,62.12,62.09,62.10,24127
2017/01/12,12:05:00,62.10,62.12,62.10,62.11,11637
2017/01/12,12:06:00,62.12,62.12,62.10,62.10,15911
2017/01/12,12:07:00,62.10,62.11,62.10,62.11,9191
2017/01/12,12:08:00,62.11,62.12,62.10,62.12,24410
2017/01/12,12:09:00,62.12,62.12,62.10,62.10,14672
2017/01/12,12:10:00,62.10,62.10,62.07,62.08,19690
2017/01/12,12:11:00,62.08,62.08,62.07,62.08,12856
2017/01/12,12:12:00,62.08,62.09,62.07,62.08,7344
2017/01/12,12:13:00,62.08,62.10,62.08,62.08,23455
2017/01/12,12:14:00,62.08,62.09,62.07,62.07,30668
2017/01/12,12:15:00,62.08,62.10,62.08,62.10,42487
2017/01/12,12:16:00,62.10,62.18,62.10,62.16,48669
2017/01/12,12:17:00,62.17,62.19,62.15,62.18,81065
2017/01/12,12:18:00,62.18,62.25,62.18,62.23,97076
2017/01/12,12:19:00,62.23,62.25,62.22,62.23,44384
2017/01/12,12:20:00,62.23,62.24,62.20,62.24,39149
2017/01/12,12:21:00,62.24,62.27,62.23,62.25,66008
2017/01/12,12:22:00,62.26,62.26,62.24,62.24,37716
2017/01/12,12:23:00,62.24,62.26,62.24,62.24,29507
2017/01/12,12:24:00,62.24,62.26,62.24,62.26,53029
2017/01/12,12:25:00,62.26,62.28,62.24,62.28,57303
2017/01/12,12:26:00,62.28,62.28,62.27,62.27,14623
2017/01/12,12:27:00,62.28,62.28,62.26,62.27,20585
2017/01/12,12:28:00,62.27,62.29,62.27,62.29,59066
2017/01/12,12:29:00,62.29,62.31,62.27,62.27,90469
2017/01/12,12:30:00,62.28,62.28,62.26,62.27,23748
2017/01/12,12:31:00,62.27,62.30,62.27,62.30,12236
2017/01/12,12:32:00,62.30,62.32,62.29,62.30,71643
2017/01/12,12:33:00,62.30,62.32,62.28,62.28,27276
2017/01/12,12:34:00,62.28,62.30,62.27,62.29,21488
2017/01/12,12:35:00,62.29,62.31,62.28,62.31,18699
2017/01/12,12:36:00,62.31,62.33,62.30,62.33,22221
2017/01/12,12:37:00,62.32,62.34,62.32,62.34,39555
2017/01/12,12:38:00,62.34,62.38,62.34,62.38,69571
2017/01/12,12:39:00,62.38,62.38,62.35,62.36,42128
2017/01/12,12:40:00,62.36,62.36,62.34,62.34,37049
2017/01/12,12:41:00,62.34,62.35,62.33,62.34,14172
2017/01/12,12:42:00,62.34,62.35,62.33,62.33,24478
2017/01/12,12:43:00,62.33,62.34,62.31,62.31,39280
2017/01/12,12:44:00,62.32,62.33,62.30,62.30,23811
2017/01/12,12:45:00,62.30,62.32,62.28,62.29,40600
2017/01/12,12:46:00,62.29,62.33,62.29,62.33,34363
2017/01/12,12:47:00,62.34,62.34,62.32,62.33,23904
2017/01/12,12:48:00,62.33,62.37,62.33,62.36,16099
2017/01/12,12:49:00,62.36,62.41,62.36,62.40,44656
2017/01/12,12:50:00,62.39,62.40,62.35,62.36,84066
2017/01/12,12:51:00,62.36,62.39,62.36,62.39,9151
2017/01/12,12:52:00,62.38,62.39,62.37,62.38,18637
2017/01/12,12:53:00,62.38,62.40,62.37,62.38,28761
2017/01/12,12:54:00,62.38,62.40,62.38,62.39,12774
2017/01/12,12:55:00,62.39,62.41,62.39,62.41,26237
2017/01/12,12:56:00,62.40,62.41,62.37,62.37,29894
2017/01/12,12:57:00,62.36,62.36,62.33,62.35,20902
2017/01/12,12:58:00,62.35,62.36,62.34,62.35,20479
2017/01/12,12:59:00,62.35,62.36,62.34,62.35,15230
2017/01/12,13:00:00,62.35,62.36,62.34,62.35,20572
2017/01/12,13:01:00,62.35,62.36,62.34,62.34,48138
2017/01/12,13:02:00,62.35,62.36,62.34,62.36,9793
2017/01/12,13:03:00,62.36,62.39,62.35,62.39,37246
2017/01/12,13:04:00,62.39,62.40,62.38,62.38,37696
2017/01/12,13:05:00,62.39,62.40,62.37,62.39,48277
2017/01/12,13:06:00,62.39,62.39,62.34,62.35,38974
2017/01/12,13:07:00,62.35,62.36,62.32,62.33,39464
2017/01/12,13:08:00,62.33,62.35,62.33,62.34,23164
2017/01/12,13:09:00,62.34,62.38,62.34,62.37,8639
2017/01/12,13:10:00,62.37,62.39,62.37,62.39,18306
2017/01/12,13:11:00,62.38,62.41,62.38,62.40,69996
2017/01/12,13:12:00,62.40,62.41,62.39,62.39,17061
2017/01/12,13:13:00,62.40,62.41,62.39,62.41,17306
2017/01/12,13:14:00,62.40,62.40,62.38,62.40,19581
2017/01/12,13:15:00,62.39,62.40,62.39,62.39,6972
2017/01/12,13:16:00,62.39,62.40,62.39,62.40,9250
2017/01/12,13:17:00,62.40,62.45,62.40,62.42,29017
2017/01/12,13:18:00,62.42,62.43,62.41,62.41,10128
2017/01/12,13:19:00,62.41,62.42,62.41,62.41,21670
2017/01/12,13:20:00,62.41,62.42,62.41,62.41,14279
2017/01/12,13:21:00,62.41,62.42,62.40,62.41,15752
2017/01/12,13:22:00,62.41,62.42,62.40,62.41,24855
2017/01/12,13:23:00,62.41,62.41,62.38,62.39,26949
2017/01/12,13:24:00,62.39,62.41,62.35,62.36,42905
2017/01/12,13:25:00,62.36,62.37,62.36,62.37,5651
2017/01/12,13:26:00,62.37,62.38,62.36,62.36,10307
2017/01/12,13:27:00,62.36,62.36,62.34,62.34,12281
2017/01/12,13:28:00,62.34,62.36,62.34,62.36,21722
2017/01/12,13:29:00,62.35,62.36,62.34,62.36,9053
2017/01/12,13:30:00,62.36,62.38,62.35,62.37,9263
2017/01/12,13:31:00,62.38,62.39,62.37,62.38,21407
2017/01/12,13:32:00,62.38,62.40,62.37,62.39,16456
2017/01/12,13:33:00,62.39,62.40,62.38,62.39,21990
2017/01/12,13:34:00,62.39,62.40,62.38,62.39,12412
2017/01/12,13:35:00,62.38,62.40,62.38,62.39,15693
2017/01/12,13:36:00,62.39,62.40,62.38,62.38,12241
2017/01/12,13:37:00,62.38,62.40,62.38,62.40,23529
2017/01/12,13:38:00,62.40,62.42,62.40,62.42,12953
2017/01/12,13:39:00,62.43,62.43,62.41,62.42,8652
2017/01/12,13:40:00,62.42,62.44,62.40,62.41,33662
2017/01/12,13:41:00,62.41,62.42,62.41,62.42,11976
2017/01/12,13:42:00,62.42,62.42,62.40,62.41,11994
2017/01/12,13:43:00,62.41,62.44,62.41,62.44,28488
2017/01/12,13:44:00,62.44,62.45,62.43,62.45,15578
2017/01/12,13:45:00,62.45,62.46,62.43,62.44,106904
2017/01/12,13:46:00,62.43,62.45,62.42,62.45,31664
2017/01/12,13:47:00,62.45,62.47,62.43,62.44,28755
2017/01/12,13:48:00,62.44,62.45,62.43,62.44,14410
2017/01/12,13:49:00,62.44,62.46,62.43,62.44,14442
2017/01/12,13:50:00,62.44,62.48,62.44,62.48,43373
2017/01/12,13:51:00,62.48,62.48,62.46,62.47,21383
2017/01/12,13:52:00,62.47,62.49,62.47,62.48,27718
2017/01/12,13:53:00,62.47,62.48,62.46,62.47,25702
2017/01/12,13:54:00,62.47,62.48,62.45,62.45,44893
2017/01/12,13:55:00,62.45,62.47,62.44,62.45,17383
2017/01/12,13:56:00,62.45,62.47,62.44,62.47,32773
2017/01/12,13:57:00,62.47,62.47,62.45,62.47,13922
2017/01/12,13:58:00,62.47,62.47,62.45,62.46,17520
2017/01/12,13:59:00,62.46,62.46,62.45,62.46,7519
2017/01/12,14:00:00,62.46,62.46,62.43,62.44,40195
2017/01/12,14:01:00,62.44,62.47,62.44,62.44,31308
2017/01/12,14:02:00,62.45,62.47,62.44,62.47,13716
2017/01/12,14:03:00,62.46,62.49,62.46,62.48,26438
2017/01/12,14:04:00,62.48,62.49,62.45,62.46,23461
2017/01/12,14:05:00,62.46,62.47,62.45,62.46,14318
2017/01/12,14:06:00,62.46,62.47,62.45,62.45,12811
2017/01/12,14:07:00,62.45,62.46,62.41,62.43,38063
2017/01/12,14:08:00,62.43,62.43,62.41,62.43,13288
2017/01/12,14:09:00,62.43,62.43,62.42,62.42,12113
2017/01/12,14:10:00,62.42,62.43,62.42,62.42,8055
2017/01/12,14:11:00,62.42,62.43,62.42,62.42,14777
2017/01/12,14:12:00,62.42,62.45,62.42,62.45,39471
2017/01/12,14:13:00,62.46,62.46,62.44,62.45,26231
2017/01/12,14:14:00,62.45,62.46,62.44,62.46,10314
2017/01/12,14:15:00,62.46,62.46,62.41,62.41,26628
2017/01/12,14:16:00,62.41,62.45,62.41,62.43,29793
2017/01/12,14:17:00,62.44,62.48,62.43,62.48,45117
2017/01/12,14:18:00,62.47,62.48,62.44,62.44,36196
2017/01/12,14:19:00,62.45,62.45,62.44,62.45,12952
2017/01/12,14:20:00,62.44,62.45,62.44,62.44,20819
2017/01/12,14:21:00,62.45,62.46,62.44,62.46,21473
2017/01/12,14:22:00,62.46,62.46,62.45,62.46,12844
2017/01/12,14:23:00,62.46,62.46,62.44,62.45,74149
2017/01/12,14:24:00,62.45,62.45,62.43,62.44,54589
2017/01/12,14:25:00,62.45,62.45,62.42,62.43,36707
2017/01/12,14:26:00,62.43,62.43,62.42,62.43,15219
2017/01/12,14:27:00,62.43,62.43,62.42,62.43,15460
2017/01/12,14:28:00,62.43,62.43,62.42,62.42,16300
2017/01/12,14:29:00,62.43,62.43,62.42,62.43,15038
2017/01/12,14:30:00,62.43,62.44,62.42,62.42,67084
2017/01/12,14:31:00,62.43,62.44,62.42,62.44,66624
2017/01/12,14:32:00,62.44,62.45,62.43,62.43,57712
2017/01/12,14:33:00,62.43,62.47,62.43,62.47,140396
2017/01/12,14:34:00,62.47,62.48,62.46,62.47,59968
2017/01/12,14:35:00,62.47,62.49,62.46,62.48,63382
2017/01/12,14:36:00,62.48,62.49,62.47,62.49,28393
2017/01/12,14:37:00,62.49,62.50,62.48,62.49,74732
2017/01/12,14:38:00,62.48,62.48,62.47,62.48,27704
2017/01/12,14:39:00,62.48,62.48,62.46,62.47,23943
2017/01/12,14:40:00,62.47,62.47,62.46,62.47,12054
2017/01/12,14:41:00,62.46,62.48,62.46,62.47,34539
2017/01/12,14:42:00,62.46,62.47,62.46,62.47,20455
2017/01/12,14:43:00,62.46,62.47,62.45,62.46,32870
2017/01/12,14:44:00,62.46,62.46,62.44,62.44,19895
2017/01/12,14:45:00,62.44,62.46,62.44,62.46,40595
2017/01/12,14:46:00,62.46,62.47,62.45,62.47,44744
2017/01/12,14:47:00,62.47,62.47,62.44,62.45,22312
2017/01/12,14:48:00,62.44,62.45,62.43,62.44,13134
2017/01/12,14:49:00,62.44,62.44,62.37,62.38,72852
2017/01/12,14:50:00,62.38,62.41,62.36,62.40,21505
2017/01/12,14:51:00,62.40,62.41,62.39,62.41,44141
2017/01/12,14:52:00,62.40,62.42,62.40,62.40,34200
2017/01/12,14:53:00,62.40,62.42,62.40,62.41,53456
2017/01/12,14:54:00,62.41,62.41,62.40,62.41,9088
2017/01/12,14:55:00,62.41,62.42,62.40,62.41,30593
2017/01/12,14:56:00,62.41,62.44,62.40,62.44,27878
2017/01/12,14:57:00,62.44,62.44,62.43,62.44,4848
2017/01/12,14:58:00,62.44,62.45,62.43,62.45,17575
2017/01/12,14:59:00,62.45,62.45,62.44,62.45,13965
2017/01/12,15:00:00,62.45,62.47,62.45,62.47,26446
2017/01/12,15:01:00,62.47,62.48,62.46,62.46,56404
2017/01/12,15:02:00,62.46,62.47,62.45,62.46,29608
2017/01/12,15:03:00,62.46,62.47,62.45,62.47,31458
2017/01/12,15:04:00,62.47,62.47,62.45,62.45,24851
2017/01/12,15:05:00,62.46,62.47,62.45,62.46,27522
2017/01/12,15:06:00,62.46,62.46,62.45,62.46,7112
2017/01/12,15:07:00,62.46,62.46,62.43,62.43,32630
2017/01/12,15:08:00,62.43,62.45,62.43,62.44,37676
2017/01/12,15:09:00,62.44,62.45,62.43,62.45,11302
2017/01/12,15:10:00,62.45,62.45,62.43,62.43,22433
2017/01/12,15:11:00,62.43,62.44,62.43,62.44,5649
2017/01/12,15:12:00,62.44,62.44,62.43,62.44,12164
2017/01/12,15:13:00,62.44,62.45,62.43,62.45,27407
2017/01/12,15:14:00,62.45,62.48,62.45,62.48,38368
2017/01/12,15:15:00,62.48,62.48,62.46,62.47,28891
2017/01/12,15:16:00,62.47,62.47,62.46,62.46,9509
2017/01/12,15:17:00,62.46,62.48,62.46,62.48,14348
2017/01/12,15:18:00,62.48,62.48,62.47,62.48,12500
2017/01/12,15:19:00,62.48,62.48,62.47,62.48,25286
2017/01/12,15:20:00,62.48,62.49,62.47,62.49,24373
2017/01/12,15:21:00,62.49,62.50,62.48,62.49,26990
2017/01/12,15:22:00,62.49,62.49,62.48,62.49,24752
2017/01/12,15:23:00,62.49,62.49,62.48,62.49,13578
2017/01/12,15:24:00,62.49,62.49,62.47,62.48,23590
2017/01/12,15:25:00,62.47,62.48,62.46,62.46,32743
2017/01/12,15:26:00,62.47,62.48,62.46,62.48,33894
2017/01/12,15:27:00,62.48,62.48,62.47,62.48,13697
2017/01/12,15:28:00,62.48,62.48,62.47,62.48,22766
2017/01/12,15:29:00,62.48,62.48,62.47,62.48,23828
2017/01/12,15:30:00,62.48,62.48,62.47,62.48,14544
2017/01/12,15:31:00,62.48,62.52,62.47,62.52,111608
2017/01/12,15:32:00,62.52,62.53,62.50,62.53,65594
2017/01/12,15:33:00,62.53,62.53,62.52,62.53,27988
2017/01/12,15:34:00,62.53,62.53,62.48,62.49,73185
2017/01/12,15:35:00,62.49,62.50,62.48,62.50,28120
2017/01/12,15:36:00,62.50,62.50,62.48,62.49,53043
2017/01/12,15:37:00,62.49,62.50,62.48,62.50,41552
2017/01/12,15:38:00,62.49,62.50,62.48,62.50,32677
2017/01/12,15:39:00,62.50,62.53,62.50,62.53,38413
2017/01/12,15:40:00,62.53,62.54,62.52,62.54,41869
2017/01/12,15:41:00,62.54,62.56,62.53,62.54,53232
2017/01/12,15:42:00,62.54,62.54,62.52,62.53,74444
2017/01/12,15:43:00,62.53,62.53,62.51,62.52,78394
2017/01/12,15:44:00,62.52,62.53,62.50,62.52,42851
2017/01/12,15:45:00,62.52,62.55,62.51,62.54,41955
2017/01/12,15:46:00,62.54,62.56,62.53,62.55,44391
2017/01/12,15:47:00,62.55,62.57,62.55,62.56,61784
2017/01/12,15:48:00,62.56,62.58,62.56,62.57,54137
2017/01/12,15:49:00,62.57,62.59,62.56,62.58,51253
2017/01/12,15:50:00,62.59,62.60,62.56,62.57,75571
2017/01/12,15:51:00,62.58,62.62,62.57,62.60,105459
2017/01/12,15:52:00,62.59,62.60,62.55,62.57,108884
2017/01/12,15:53:00,62.58,62.61,62.57,62.59,138280
2017/01/12,15:54:00,62.59,62.62,62.58,62.59,119920
2017/01/12,15:55:00,62.58,62.59,62.56,62.57,76863
2017/01/12,15:56:00,62.57,62.63,62.57,62.62,156416
2017/01/12,15:57:00,62.63,62.63,62.61,62.61,113700
2017/01/12,15:58:00,62.61,62.66,62.60,62.66,130720
2017/01/12,15:59:00,62.66,62.68,62.65,62.68,211732
2017/01/12,16:00:00,62.68,62.68,62.60,62.61,455180
2017/01/13,09:31:00,62.62,62.66,62.49,62.55,83171
2017/01/13,09:32:00,62.53,62.55,62.43,62.52,55358
2017/01/13,09:33:00,62.52,62.52,62.39,62.39,71225
2017/01/13,09:34:00,62.39,62.51,62.35,62.50,84072
2017/01/13,09:35:00,62.50,62.51,62.46,62.49,50490
2017/01/13,09:36:00,62.49,62.56,62.49,62.51,82531
2017/01/13,09:37:00,62.51,62.53,62.48,62.52,81437
2017/01/13,09:38:00,62.52,62.54,62.49,62.52,38656
2017/01/13,09:39:00,62.52,62.55,62.47,62.48,98118
2017/01/13,09:40:00,62.48,62.49,62.46,62.47,47731
2017/01/13,09:41:00,62.47,62.59,62.47,62.55,92647
2017/01/13,09:42:00,62.56,62.68,62.55,62.68,78260
2017/01/13,09:43:00,62.68,62.71,62.64,62.71,54429
2017/01/13,09:44:00,62.70,62.77,62.70,62.74,67034
2017/01/13,09:45:00,62.74,62.78,62.70,62.78,68049
2017/01/13,09:46:00,62.78,62.83,62.76,62.80,85578
2017/01/13,09:47:00,62.80,62.87,62.78,62.84,47958
2017/01/13,09:48:00,62.84,62.86,62.81,62.82,89268
2017/01/13,09:49:00,62.81,62.82,62.67,62.72,172770
2017/01/13,09:50:00,62.72,62.74,62.70,62.74,51235
2017/01/13,09:51:00,62.74,62.74,62.70,62.72,66412
2017/01/13,09:52:00,62.72,62.72,62.68,62.70,26162
2017/01/13,09:53:00,62.69,62.73,62.69,62.72,38742
2017/01/13,09:54:00,62.72,62.76,62.72,62.75,48015
2017/01/13,09:55:00,62.75,62.76,62.68,62.69,48285
2017/01/13,09:56:00,62.69,62.69,62.60,62.61,75804
2017/01/13,09:57:00,62.61,62.64,62.59,62.60,65845
2017/01/13,09:58:00,62.60,62.64,62.59,62.64,61422
2017/01/13,09:59:00,62.64,62.66,62.63,62.64,50264
2017/01/13,10:00:00,62.64,62.64,62.57,62.59,80222
2017/01/13,10:01:00,62.59,62.62,62.58,62.59,52889
2017/01/13,10:02:00,62.58,62.59,62.54,62.57,149850
2017/01/13,10:03:00,62.57,62.58,62.55,62.58,33223
2017/01/13,10:04:00,62.58,62.60,62.58,62.60,31570
2017/01/13,10:05:00,62.60,62.60,62.47,62.48,86141
2017/01/13,10:06:00,62.48,62.51,62.48,62.49,27506
2017/01/13,10:07:00,62.49,62.51,62.48,62.50,29859
2017/01/13,10:08:00,62.49,62.49,62.45,62.47,78476
2017/01/13,10:09:00,62.47,62.49,62.46,62.49,33614
2017/01/13,10:10:00,62.49,62.51,62.46,62.47,62597
2017/01/13,10:11:00,62.47,62.54,62.47,62.54,19178
2017/01/13,10:12:00,62.54,62.57,62.53,62.54,34636
2017/01/13,10:13:00,62.55,62.57,62.54,62.56,32054
2017/01/13,10:14:00,62.56,62.57,62.55,62.55,12781
2017/01/13,10:15:00,62.55,62.58,62.55,62.55,59940
2017/01/13,10:16:00,62.55,62.58,62.54,62.57,23625
2017/01/13,10:17:00,62.57,62.58,62.54,62.55,20106
2017/01/13,10:18:00,62.54,62.56,62.53,62.54,49505
2017/01/13,10:19:00,62.53,62.54,62.46,62.46,42913
2017/01/13,10:20:00,62.48,62.50,62.45,62.49,51388
2017/01/13,10:21:00,62.49,62.52,62.49,62.52,15146
2017/01/13,10:22:00,62.52,62.54,62.50,62.51,35128
2017/01/13,10:23:00,62.52,62.52,62.45,62.45,30610
2017/01/13,10:24:00,62.45,62.51,62.45,62.51,15744
2017/01/13,10:25:00,62.51,62.51,62.49,62.50,11427
2017/01/13,10:26:00,62.50,62.50,62.46,62.46,60929
2017/01/13,10:27:00,62.46,62.49,62.46,62.47,39586
2017/01/13,10:28:00,62.47,62.51,62.47,62.47,38002
2017/01/13,10:29:00,62.47,62.49,62.47,62.49,29221
2017/01/13,10:30:00,62.49,62.50,62.47,62.48,29183
2017/01/13,10:31:00,62.48,62.50,62.47,62.49,28030
2017/01/13,10:32:00,62.49,62.51,62.49,62.51,13118
2017/01/13,10:33:00,62.51,62.54,62.51,62.53,38877
2017/01/13,10:34:00,62.53,62.53,62.52,62.52,14972
2017/01/13,10:35:00,62.52,62.53,62.52,62.52,7770
2017/01/13,10:36:00,62.52,62.54,62.49,62.49,39145
2017/01/13,10:37:00,62.49,62.50,62.48,62.49,16851
2017/01/13,10:38:00,62.49,62.50,62.48,62.49,15096
2017/01/13,10:39:00,62.49,62.52,62.48,62.51,22948
2017/01/13,10:40:00,62.51,62.53,62.50,62.53,29681
2017/01/13,10:41:00,62.53,62.56,62.53,62.55,30108
2017/01/13,10:42:00,62.54,62.55,62.51,62.51,29455
2017/01/13,10:43:00,62.52,62.55,62.52,62.55,27981
2017/01/13,10:44:00,62.55,62.58,62.54,62.57,11475
2017/01/13,10:45:00,62.57,62.59,62.55,62.55,43262
2017/01/13,10:46:00,62.56,62.57,62.55,62.57,7686
2017/01/13,10:47:00,62.56,62.58,62.56,62.58,13084
2017/01/13,10:48:00,62.58,62.61,62.57,62.60,36385
2017/01/13,10:49:00,62.60,62.62,62.60,62.62,16192
2017/01/13,10:50:00,62.62,62.63,62.61,62.62,28228
2017/01/13,10:51:00,62.61,62.62,62.60,62.61,32585
2017/01/13,10:52:00,62.60,62.63,62.60,62.63,14347
2017/01/13,10:53:00,62.63,62.63,62.60,62.61,29550
2017/01/13,10:54:00,62.61,62.61,62.57,62.58,46815
2017/01/13,10:55:00,62.59,62.61,62.59,62.61,12815
2017/01/13,10:56:00,62.61,62.62,62.59,62.60,31026
2017/01/13,10:57:00,62.61,62.62,62.60,62.62,26419
2017/01/13,10:58:00,62.62,62.62,62.61,62.62,14407
2017/01/13,10:59:00,62.61,62.62,62.59,62.60,24052
2017/01/13,11:00:00,62.60,62.60,62.58,62.60,22413
2017/01/13,11:01:00,62.60,62.62,62.60,62.61,22197
2017/01/13,11:02:00,62.61,62.62,62.58,62.59,58837
2017/01/13,11:03:00,62.59,62.59,62.55,62.55,45762
2017/01/13,11:04:00,62.55,62.56,62.53,62.55,88988
2017/01/13,11:05:00,62.55,62.56,62.53,62.53,59493
2017/01/13,11:06:00,62.53,62.56,62.48,62.49,92004
2017/01/13,11:07:00,62.49,62.50,62.43,62.44,53315
2017/01/13,11:08:00,62.44,62.45,62.43,62.44,29652
2017/01/13,11:09:00,62.44,62.47,62.43,62.47,27245
2017/01/13,11:10:00,62.47,62.48,62.46,62.48,11364
2017/01/13,11:11:00,62.48,62.49,62.47,62.49,40925
2017/01/13,11:12:00,62.49,62.50,62.45,62.46,47813
2017/01/13,11:13:00,62.46,62.46,62.45,62.45,8330
2017/01/13,11:14:00,62.45,62.46,62.44,62.44,25150
2017/01/13,11:15:00,62.44,62.49,62.44,62.49,29380
2017/01/13,11:16:00,62.49,62.49,62.48,62.49,18881
2017/01/13,11:17:00,62.49,62.49,62.48,62.49,10190
2017/01/13,11:18:00,62.49,62.49,62.48,62.48,21805
2017/01/13,11:19:00,62.47,62.48,62.47,62.48,23607
2017/01/13,11:20:00,62.49,62.50,62.48,62.50,20252
2017/01/13,11:21:00,62.50,62.53,62.50,62.53,16096
2017/01/13,11:22:00,62.53,62.55,62.52,62.55,21589
2017/01/13,11:23:00,62.55,62.58,62.54,62.58,23647
2017/01/13,11:24:00,62.58,62.61,62.56,62.56,55960
2017/01/13,11:25:00,62.56,62.58,62.56,62.57,14786
2017/01/13,11:26:00,62.57,62.57,62.56,62.57,4867
2017/01/13,11:27:00,62.57,62.58,62.57,62.58,8266
2017/01/13,11:28:00,62.58,62.59,62.54,62.55,41247
2017/01/13,11:29:00,62.55,62.56,62.55,62.56,4879
2017/01/13,11:30:00,62.56,62.58,62.55,62.58,26929
2017/01/13,11:31:00,62.58,62.60,62.57,62.60,37439
2017/01/13,11:32:00,62.60,62.60,62.57,62.60,39113
2017/01/13,11:33:00,62.60,62.61,62.57,62.59,35279
2017/01/13,11:34:00,62.59,62.60,62.58,62.60,12302
2017/01/13,11:35:00,62.60,62.62,62.60,62.62,14916
2017/01/13,11:36:00,62.61,62.62,62.60,62.60,22306
2017/01/13,11:37:00,62.61,62.62,62.61,62.62,12722
2017/01/13,11:38:00,62.62,62.62,62.60,62.60,50516
2017/01/13,11:39:00,62.60,62.62,62.60,62.61,15873
2017/01/13,11:40:00,62.61,62.62,62.60,62.60,23289
2017/01/13,11:41:00,62.59,62.60,62.56,62.58,26171
2017/01/13,11:42:00,62.59,62.59,62.54,62.55,23898
2017/01/13,11:43:00,62.55,62.57,62.55,62.57,9677
2017/01/13,11:44:00,62.57,62.59,62.57,62.58,30903
2017/01/13,11:45:00,62.58,62.58,62.54,62.54,27566
2017/01/13,11:46:00,62.55,62.56,62.53,62.54,18628
2017/01/13,11:47:00,62.54,62.57,62.54,62.56,23178
2017/01/13,11:48:00,62.56,62.56,62.54,62.55,17027
2017/01/13,11:49:00,62.55,62.55,62.53,62.55,18123
2017/01/13,11:50:00,62.55,62.58,62.55,62.57,23784
2017/01/13,11:51:00,62.57,62.60,62.57,62.60,10071
2017/01/13,11:52:00,62.60,62.62,62.59,62.62,49489
2017/01/13,11:53:00,62.62,62.62,62.60,62.62,16695
2017/01/13,11:54:00,62.62,62.63,62.61,62.63,24353
2017/01/13,11:55:00,62.63,62.66,62.63,62.65,17152
2017/01/13,11:56:00,62.65,62.65,62.63,62.63,20821
2017/01/13,11:57:00,62.63,62.64,62.62,62.64,27863
2017/01/13,11:58:00,62.64,62.66,62.64,62.65,19078
2017/01/13,11:59:00,62.65,62.66,62.65,62.66,9636
2017/01/13,12:00:00,62.66,62.66,62.63,62.64,22510
2017/01/13,12:01:00,62.64,62.65,62.63,62.65,16406
2017/01/13,12:02:00,62.65,62.65,62.64,62.65,17233
2017/01/13,12:03:00,62.65,62.68,62.65,62.66,40781
2017/01/13,12:04:00,62.66,62.66,62.65,62.66,8746
2017/01/13,12:05:00,62.65,62.68,62.65,62.68,19488
2017/01/13,12:06:00,62.68,62.68,62.67,62.68,5519
2017/01/13,12:07:00,62.68,62.69,62.67,62.68,33877
2017/01/13,12:08:00,62.68,62.68,62.65,62.66,42946
2017/01/13,12:09:00,62.66,62.69,62.66,62.69,27236
2017/01/13,12:10:00,62.69,62.69,62.68,62.69,13180
2017/01/13,12:11:00,62.69,62.71,62.67,62.68,75602
2017/01/13,12:12:00,62.67,62.69,62.67,62.69,14644
2017/01/13,12:13:00,62.67,62.68,62.67,62.68,30988
2017/01/13,12:14:00,62.68,62.69,62.67,62.68,17547
2017/01/13,12:15:00,62.68,62.72,62.68,62.71,16019
2017/01/13,12:16:00,62.71,62.72,62.70,62.71,41859
2017/01/13,12:17:00,62.71,62.71,62.68,62.70,41532
2017/01/13,12:18:00,62.69,62.70,62.66,62.67,93261
2017/01/13,12:19:00,62.66,62.67,62.62,62.63,168369
2017/01/13,12:20:00,62.63,62.67,62.63,62.67,24228
2017/01/13,12:21:00,62.67,62.68,62.61,62.61,33095
2017/01/13,12:22:00,62.61,62.61,62.57,62.57,134699
2017/01/13,12:23:00,62.57,62.60,62.57,62.58,26716
2017/01/13,12:24:00,62.58,62.58,62.56,62.56,22717
2017/01/13,12:25:00,62.56,62.57,62.56,62.57,15242
2017/01/13,12:26:00,62.57,62.57,62.53,62.54,43630
2017/01/13,12:27:00,62.54,62.57,62.54,62.57,19335
2017/01/13,12:28:00,62.57,62.59,62.56,62.57,21251
2017/01/13,12:29:00,62.56,62.57,62.54,62.54,26857
2017/01/13,12:31:00,62.52,62.53,62.51,62.51,40417
2017/01/13,12:32:00,62.51,62.52,62.51,62.51,9468
2017/01/13,12:33:00,62.51,62.52,62.51,62.52,12663
2017/01/13,12:34:00,62.52,62.53,62.51,62.52,39298
2017/01/13,12:35:00,62.52,62.52,62.51,62.52,8584
2017/01/13,12:36:00,62.52,62.53,62.51,62.51,193404
2017/01/13,12:37:00,62.51,62.52,62.49,62.49,187518
2017/01/13,12:38:00,62.48,62.51,62.48,62.50,50380
2017/01/13,12:39:00,62.52,62.53,62.52,62.52,17789
2017/01/13,12:40:00,62.52,62.52,62.51,62.51,12303
2017/01/13,12:41:00,62.51,62.54,62.51,62.54,24140
2017/01/13,12:42:00,62.54,62.55,62.53,62.54,48110
2017/01/13,12:43:00,62.54,62.56,62.54,62.54,33970
2017/01/13,12:44:00,62.54,62.56,62.54,62.54,19265
2017/01/13,12:45:00,62.54,62.55,62.53,62.53,41382
2017/01/13,12:46:00,62.53,62.53,62.52,62.52,29425
2017/01/13,12:47:00,62.52,62.53,62.52,62.53,11826
2017/01/13,12:48:00,62.53,62.54,62.52,62.53,35941
2017/01/13,12:49:00,62.53,62.53,62.52,62.53,15748
2017/01/13,12:50:00,62.53,62.54,62.53,62.53,10200
2017/01/13,12:51:00,62.53,62.55,62.53,62.55,15161
2017/01/13,12:52:00,62.55,62.56,62.54,62.55,25335
2017/01/13,12:53:00,62.56,62.58,62.56,62.58,23139
2017/01/13,12:54:00,62.58,62.60,62.57,62.59,42710
2017/01/13,12:55:00,62.59,62.62,62.59,62.62,18797
2017/01/13,12:56:00,62.62,62.65,62.61,62.65,21510
2017/01/13,12:57:00,62.65,62.66,62.62,62.63,48286
2017/01/13,12:58:00,62.63,62.63,62.61,62.61,16006
2017/01/13,12:59:00,62.62,62.62,62.60,62.61,13001
2017/01/13,13:00:00,62.61,62.64,62.61,62.63,13725
2017/01/13,13:01:00,62.64,62.66,62.64,62.66,8788
2017/01/13,13:02:00,62.65,62.68,62.65,62.67,123821
2017/01/13,13:03:00,62.67,62.67,62.66,62.66,8225
2017/01/13,13:04:00,62.66,62.66,62.63,62.64,11570
2017/01/13,13:05:00,62.64,62.66,62.64,62.65,18699
2017/01/13,13:06:00,62.65,62.66,62.65,62.65,11391
2017/01/13,13:07:00,62.65,62.65,62.63,62.64,10827
2017/01/13,13:08:00,62.64,62.64,62.62,62.63,12821
2017/01/13,13:09:00,62.63,62.64,62.63,62.64,8544
2017/01/13,13:10:00,62.64,62.65,62.63,62.63,12902
2017/01/13,13:11:00,62.63,62.65,62.62,62.64,14856
2017/01/13,13:12:00,62.65,62.65,62.64,62.64,11182
2017/01/13,13:13:00,62.64,62.65,62.64,62.64,4323
2017/01/13,13:14:00,62.65,62.65,62.62,62.62,11193
2017/01/13,13:15:00,62.62,62.64,62.62,62.63,14464
2017/01/13,13:16:00,62.63,62.63,62.61,62.61,20781
2017/01/13,13:17:00,62.61,62.62,62.61,62.62,5925
2017/01/13,13:18:00,62.62,62.63,62.60,62.62,46525
2017/01/13,13:19:00,62.62,62.62,62.61,62.61,5357
2017/01/13,13:20:00,62.61,62.62,62.61,62.61,5786
2017/01/13,13:21:00,62.61,62.62,62.58,62.59,33302
2017/01/13,13:22:00,62.59,62.62,62.58,62.61,26400
2017/01/13,13:23:00,62.61,62.62,62.61,62.62,7362
2017/01/13,13:24:00,62.62,62.62,62.61,62.62,9509
2017/01/13,13:25:00,62.62,62.62,62.60,62.60,14214
2017/01/13,13:26:00,62.60,62.61,62.60,62.60,4927
2017/01/13,13:27:00,62.60,62.61,62.59,62.60,12345
2017/01/13,13:28:00,62.60,62.60,62.59,62.59,9144
2017/01/13,13:29:00,62.60,62.60,62.59,62.60,6601
2017/01/13,13:30:00,62.60,62.60,62.59,62.59,33644
2017/01/13,13:31:00,62.60,62.60,62.59,62.59,20355
2017/01/13,13:32:00,62.59,62.60,62.59,62.59,18992
2017/01/13,13:33:00,62.59,62.60,62.58,62.59,4574
2017/01/13,13:34:00,62.60,62.61,62.59,62.60,19724
2017/01/13,13:35:00,62.60,62.65,62.60,62.64,34685
2017/01/13,13:36:00,62.64,62.65,62.62,62.63,16699
2017/01/13,13:37:00,62.63,62.64,62.62,62.62,26886
2017/01/13,13:38:00,62.62,62.63,62.62,62.63,4099
2017/01/13,13:39:00,62.63,62.64,62.63,62.64,13635
2017/01/13,13:40:00,62.63,62.64,62.63,62.64,6073
2017/01/13,13:41:00,62.64,62.64,62.59,62.60,30979
2017/01/13,13:42:00,62.60,62.61,62.59,62.59,7265
2017/01/13,13:43:00,62.59,62.60,62.59,62.59,4191
2017/01/13,13:44:00,62.59,62.61,62.59,62.61,16089
2017/01/13,13:45:00,62.61,62.61,62.60,62.61,7887
2017/01/13,13:46:00,62.61,62.61,62.60,62.61,8780
2017/01/13,13:47:00,62.61,62.61,62.59,62.60,240593
2017/01/13,13:48:00,62.60,62.61,62.59,62.61,10444
2017/01/13,13:49:00,62.61,62.63,62.60,62.63,12166
2017/01/13,13:50:00,62.63,62.66,62.62,62.64,27831
2017/01/13,13:51:00,62.64,62.66,62.64,62.65,10503
2017/01/13,13:52:00,62.65,62.66,62.64,62.65,12201
2017/01/13,13:53:00,62.65,62.67,62.65,62.66,15437
2017/01/13,13:54:00,62.66,62.67,62.65,62.65,10529
2017/01/13,13:55:00,62.66,62.66,62.65,62.65,8940
2017/01/13,13:56:00,62.65,62.66,62.65,62.66,5344
2017/01/13,13:57:00,62.66,62.66,62.65,62.66,6257
2017/01/13,13:58:00,62.66,62.66,62.65,62.66,8293
2017/01/13,13:59:00,62.66,62.67,62.65,62.66,17649
2017/01/13,14:00:00,62.66,62.67,62.64,62.65,30480
2017/01/13,14:01:00,62.65,62.65,62.62,62.64,24303
2017/01/13,14:02:00,62.64,62.65,62.63,62.64,18035
2017/01/13,14:03:00,62.64,62.64,62.63,62.63,14330
2017/01/13,14:04:00,62.63,62.64,62.63,62.64,12664
2017/01/13,14:05:00,62.64,62.64,62.63,62.64,11353
2017/01/13,14:06:00,62.64,62.64,62.60,62.61,26037
2017/01/13,14:07:00,62.60,62.62,62.60,62.62,24169
2017/01/13,14:08:00,62.62,62.64,62.61,62.61,36027
2017/01/13,14:09:00,62.62,62.62,62.60,62.60,19438
2017/01/13,14:10:00,62.60,62.61,62.56,62.57,21455
2017/01/13,14:11:00,62.57,62.57,62.55,62.55,14998
2017/01/13,14:12:00,62.55,62.58,62.55,62.57,153234
2017/01/13,14:13:00,62.57,62.58,62.54,62.55,26153
2017/01/13,14:14:00,62.55,62.59,62.55,62.58,22982
2017/01/13,14:15:00,62.58,62.58,62.56,62.56,23338
2017/01/13,14:16:00,62.56,62.57,62.54,62.56,43478
2017/01/13,14:17:00,62.56,62.57,62.55,62.57,10613
2017/01/13,14:18:00,62.57,62.58,62.57,62.58,11036
2017/01/13,14:19:00,62.58,62.61,62.58,62.60,20585
2017/01/13,14:20:00,62.61,62.61,62.58,62.58,33986
2017/01/13,14:21:00,62.59,62.61,62.58,62.59,37657
2017/01/13,14:22:00,62.59,62.60,62.59,62.60,10671
2017/01/13,14:23:00,62.60,62.61,62.58,62.58,42326
2017/01/13,14:24:00,62.58,62.60,62.57,62.60,18185
2017/01/13,14:25:00,62.60,62.60,62.59,62.60,19568
2017/01/13,14:26:00,62.59,62.60,62.58,62.59,31282
2017/01/13,14:27:00,62.59,62.59,62.58,62.59,15292
2017/01/13,14:28:00,62.59,62.60,62.57,62.57,48462
2017/01/13,14:29:00,62.58,62.58,62.55,62.55,21440
2017/01/13,14:30:00,62.56,62.56,62.53,62.54,49857
2017/01/13,14:31:00,62.55,62.56,62.52,62.53,28352
2017/01/13,14:32:00,62.53,62.59,62.53,62.58,37220
2017/01/13,14:33:00,62.58,62.59,62.58,62.58,14467
2017/01/13,14:34:00,62.58,62.59,62.56,62.57,19693
2017/01/13,14:35:00,62.57,62.58,62.56,62.57,33116
2017/01/13,14:36:00,62.56,62.58,62.56,62.58,33885
2017/01/13,14:37:00,62.58,62.58,62.57,62.57,14018
2017/01/13,14:38:00,62.58,62.59,62.56,62.56,81011
2017/01/13,14:39:00,62.57,62.57,62.56,62.57,11711
2017/01/13,14:40:00,62.57,62.57,62.53,62.54,73477
2017/01/13,14:41:00,62.54,62.55,62.53,62.55,24364
2017/01/13,14:42:00,62.54,62.56,62.53,62.54,38895
2017/01/13,14:43:00,62.54,62.55,62.53,62.55,26217
2017/01/13,14:44:00,62.56,62.60,62.56,62.60,29725
2017/01/13,14:45:00,62.60,62.60,62.58,62.60,43353
2017/01/13,14:46:00,62.59,62.60,62.57,62.58,25324
2017/01/13,14:47:00,62.58,62.60,62.57,62.59,49464
2017/01/13,14:48:00,62.59,62.59,62.57,62.58,18104
2017/01/13,14:49:00,62.58,62.59,62.57,62.58,16286
2017/01/13,14:50:00,62.58,62.59,62.55,62.55,44628
2017/01/13,14:51:00,62.55,62.56,62.53,62.54,22139
2017/01/13,14:52:00,62.54,62.56,62.51,62.56,46696
2017/01/13,14:53:00,62.56,62.60,62.56,62.58,42039
2017/01/13,14:54:00,62.58,62.60,62.58,62.59,22069
2017/01/13,14:55:00,62.59,62.59,62.58,62.58,12487
2017/01/13,14:56:00,62.58,62.59,62.58,62.59,6584
2017/01/13,14:57:00,62.59,62.60,62.58,62.59,55201
2017/01/13,14:58:00,62.59,62.59,62.58,62.59,17932
2017/01/13,14:59:00,62.59,62.62,62.58,62.60,78484
2017/01/13,15:00:00,62.60,62.61,62.60,62.61,21318
2017/01/13,15:01:00,62.61,62.61,62.60,62.60,5152
2017/01/13,15:02:00,62.60,62.61,62.60,62.61,81609
2017/01/13,15:03:00,62.61,62.61,62.60,62.61,11593
2017/01/13,15:04:00,62.61,62.62,62.60,62.60,46819
2017/01/13,15:05:00,62.60,62.61,62.60,62.61,10445
2017/01/13,15:06:00,62.61,62.61,62.60,62.61,12166
2017/01/13,15:07:00,62.61,62.61,62.60,62.61,13707
2017/01/13,15:08:00,62.61,62.61,62.60,62.61,16618
2017/01/13,15:09:00,62.61,62.61,62.60,62.61,29007
2017/01/13,15:10:00,62.61,62.61,62.60,62.61,16069
2017/01/13,15:11:00,62.61,62.61,62.59,62.59,34801
2017/01/13,15:12:00,62.59,62.61,62.59,62.59,35921
2017/01/13,15:13:00,62.59,62.60,62.59,62.59,15243
2017/01/13,15:14:00,62.59,62.60,62.58,62.58,10655
2017/01/13,15:15:00,62.58,62.59,62.57,62.57,30064
2017/01/13,15:16:00,62.57,62.59,62.57,62.58,24618
2017/01/13,15:17:00,62.58,62.59,62.57,62.58,29168
2017/01/13,15:18:00,62.58,62.60,62.58,62.59,78691
2017/01/13,15:19:00,62.60,62.60,62.58,62.58,42020
2017/01/13,15:20:00,62.58,62.59,62.58,62.59,55972
2017/01/13,15:21:00,62.59,62.59,62.57,62.58,23119
2017/01/13,15:22:00,62.58,62.58,62.57,62.58,30830
2017/01/13,15:23:00,62.58,62.58,62.57,62.58,22270
2017/01/13,15:24:00,62.58,62.58,62.56,62.57,37064
2017/01/13,15:25:00,62.57,62.57,62.56,62.57,37113
2017/01/13,15:26:00,62.57,62.57,62.56,62.56,25647
2017/01/13,15:27:00,62.56,62.57,62.55,62.55,37498
2017/01/13,15:28:00,62.55,62.56,62.54,62.54,33950
2017/01/13,15:29:00,62.54,62.55,62.54,62.55,27898
2017/01/13,15:30:00,62.54,62.55,62.53,62.53,36452
2017/01/13,15:31:00,62.53,62.54,62.53,62.53,43559
2017/01/13,15:32:00,62.53,62.54,62.52,62.52,39439
2017/01/13,15:33:00,62.52,62.53,62.52,62.52,30071
2017/01/13,15:34:00,62.53,62.53,62.52,62.53,33358
2017/01/13,15:35:00,62.52,62.53,62.48,62.49,127985
2017/01/13,15:36:00,62.49,62.52,62.48,62.52,121461
2017/01/13,15:37:00,62.52,62.61,62.52,62.60,69016
2017/01/13,15:38:00,62.60,62.61,62.60,62.61,17622
2017/01/13,15:39:00,62.61,62.63,62.60,62.62,53934
2017/01/13,15:40:00,62.63,62.63,62.61,62.61,41931
2017/01/13,15:41:00,62.61,62.63,62.60,62.62,96564
2017/01/13,15:42:00,62.62,62.64,62.61,62.64,29139
2017/01/13,15:43:00,62.64,62.64,62.62,62.62,39996
2017/01/13,15:44:00,62.62,62.62,62.60,62.60,35721
2017/01/13,15:45:00,62.60,62.61,62.60,62.60,26507
2017/01/13,15:46:00,62.60,62.61,62.60,62.60,81864
2017/01/13,15:47:00,62.61,62.61,62.59,62.61,99924
2017/01/13,15:48:00,62.61,62.66,62.60,62.66,142350
2017/01/13,15:49:00,62.66,62.66,62.64,62.64,63679
2017/01/13,15:50:00,62.63,62.64,62.60,62.61,38103
2017/01/13,15:51:00,62.61,62.65,62.61,62.65,160311
2017/01/13,15:52:00,62.65,62.65,62.60,62.62,136681
2017/01/13,15:53:00,62.62,62.64,62.62,62.64,105010
2017/01/13,15:54:00,62.63,62.64,62.63,62.64,90897
2017/01/13,15:55:00,62.64,62.64,62.63,62.64,76810
2017/01/13,15:56:00,62.64,62.65,62.63,62.65,147685
2017/01/13,15:57:00,62.65,62.66,62.64,62.66,167680
2017/01/13,15:58:00,62.66,62.66,62.65,62.66,152480
2017/01/13,15:59:00,62.66,62.66,62.65,62.66,173861
2017/01/13,16:00:00,62.66,62.71,62.63,62.69,815681
2017/01/17,09:31:00,62.68,62.70,62.55,62.70,586720
2017/01/17,09:32:00,62.70,62.70,62.57,62.58,50339
2017/01/17,09:33:00,62.57,62.62,62.53,62.54,67319
2017/01/17,09:34:00,62.54,62.54,62.37,62.44,106621
2017/01/17,09:35:00,62.44,62.46,62.36,62.39,62440
2017/01/17,09:36:00,62.39,62.45,62.36,62.38,68542
2017/01/17,09:37:00,62.38,62.46,62.36,62.44,73736
2017/01/17,09:38:00,62.44,62.44,62.37,62.38,64700
2017/01/17,09:39:00,62.37,62.38,62.33,62.34,141531
2017/01/17,09:40:00,62.33,62.35,62.25,62.29,112740
2017/01/17,09:41:00,62.29,62.35,62.27,62.33,106363
2017/01/17,09:42:00,62.33,62.36,62.27,62.27,81192
2017/01/17,09:43:00,62.28,62.32,62.27,62.31,49286
2017/01/17,09:44:00,62.31,62.31,62.25,62.27,62938
2017/01/17,09:45:00,62.27,62.27,62.17,62.20,108062
2017/01/17,09:46:00,62.20,62.21,62.11,62.11,66763
2017/01/17,09:47:00,62.11,62.16,62.08,62.12,76838
2017/01/17,09:48:00,62.12,62.13,62.06,62.06,132093
2017/01/17,09:49:00,62.06,62.07,62.03,62.06,110199
2017/01/17,09:50:00,62.06,62.16,62.06,62.16,62542
2017/01/17,09:51:00,62.16,62.17,62.12,62.14,57593
2017/01/17,09:52:00,62.14,62.15,62.11,62.12,39653
2017/01/17,09:53:00,62.11,62.12,62.04,62.08,85377
2017/01/17,09:54:00,62.08,62.16,62.08,62.14,143972
2017/01/17,09:55:00,62.13,62.22,62.13,62.20,122559
2017/01/17,09:56:00,62.20,62.23,62.20,62.22,53141
2017/01/17,09:57:00,62.22,62.32,62.22,62.30,91867
2017/01/17,09:58:00,62.30,62.31,62.28,62.29,62527
2017/01/17,09:59:00,62.28,62.34,62.28,62.31,67566
2017/01/17,10:00:00,62.31,62.32,62.14,62.18,131509
2017/01/17,10:01:00,62.18,62.29,62.18,62.28,72461
2017/01/17,10:02:00,62.28,62.32,62.28,62.28,38345
2017/01/17,10:03:00,62.28,62.30,62.27,62.30,46069
2017/01/17,10:04:00,62.30,62.30,62.27,62.27,35712
2017/01/17,10:05:00,62.27,62.29,62.26,62.28,27371
2017/01/17,10:06:00,62.28,62.29,62.25,62.25,55566
2017/01/17,10:07:00,62.26,62.30,62.26,62.29,47766
2017/01/17,10:08:00,62.29,62.32,62.29,62.31,38506
2017/01/17,10:09:00,62.31,62.42,62.29,62.38,146074
2017/01/17,10:10:00,62.38,62.46,62.18,62.45,166245
2017/01/17,10:11:00,62.45,62.47,62.42,62.43,102514
2017/01/17,10:12:00,62.44,62.46,62.41,62.41,41421
2017/01/17,10:13:00,62.42,62.43,62.37,62.37,54901
2017/01/17,10:14:00,62.37,62.39,62.35,62.35,52545
2017/01/17,10:15:00,62.35,62.36,62.31,62.32,72326
2017/01/17,10:16:00,62.33,62.36,62.30,62.36,62229
2017/01/17,10:17:00,62.36,62.41,62.35,62.39,47473
2017/01/17,10:18:00,62.39,62.41,62.38,62.38,41366
2017/01/17,10:19:00,62.38,62.40,62.38,62.39,24171
2017/01/17,10:20:00,62.39,62.40,62.37,62.38,36203
2017/01/17,10:21:00,62.38,62.41,62.37,62.37,38727
2017/01/17,10:22:00,62.37,62.40,62.37,62.39,37250
2017/01/17,10:23:00,62.39,62.41,62.35,62.35,39403
2017/01/17,10:24:00,62.35,62.35,62.30,62.34,43681
2017/01/17,10:25:00,62.34,62.37,62.32,62.34,36449
2017/01/17,10:26:00,62.35,62.36,62.32,62.32,26372
2017/01/17,10:27:00,62.32,62.35,62.32,62.35,19100
2017/01/17,10:28:00,62.35,62.36,62.33,62.34,34223
2017/01/17,10:29:00,62.34,62.35,62.29,62.30,61655
2017/01/17,10:30:00,62.30,62.33,62.29,62.33,34117
2017/01/17,10:31:00,62.34,62.36,62.33,62.35,36643
2017/01/17,10:32:00,62.35,62.36,62.31,62.35,176740
2017/01/17,10:33:00,62.36,62.37,62.32,62.33,37055
2017/01/17,10:34:00,62.32,62.37,62.30,62.37,47197
2017/01/17,10:35:00,62.36,62.37,62.34,62.37,54236
2017/01/17,10:36:00,62.37,62.38,62.35,62.38,156564
2017/01/17,10:37:00,62.38,62.38,62.35,62.35,49546
2017/01/17,10:38:00,62.35,62.36,62.32,62.34,43134
2017/01/17,10:39:00,62.34,62.35,62.32,62.32,42140
2017/01/17,10:40:00,62.32,62.34,62.32,62.32,17992
2017/01/17,10:41:00,62.32,62.36,62.32,62.35,38118
2017/01/17,10:42:00,62.35,62.38,62.35,62.36,34459
2017/01/17,10:43:00,62.36,62.39,62.36,62.39,18734
2017/01/17,10:44:00,62.39,62.40,62.37,62.37,24962
2017/01/17,10:45:00,62.37,62.39,62.36,62.38,30533
2017/01/17,10:46:00,62.38,62.39,62.37,62.38,25725
2017/01/17,10:47:00,62.39,62.39,62.37,62.38,32146
2017/01/17,10:48:00,62.38,62.39,62.36,62.39,25385
2017/01/17,10:49:00,62.38,62.38,62.32,62.32,33213
2017/01/17,10:50:00,62.32,62.34,62.30,62.31,36008
2017/01/17,10:51:00,62.31,62.31,62.29,62.29,30682
2017/01/17,10:52:00,62.29,62.29,62.25,62.25,46163
2017/01/17,10:53:00,62.26,62.27,62.26,62.27,12220
2017/01/17,10:54:00,62.27,62.29,62.26,62.29,20197
2017/01/17,10:55:00,62.29,62.32,62.28,62.32,18009
2017/01/17,10:56:00,62.32,62.34,62.31,62.34,12788
2017/01/17,10:57:00,62.33,62.34,62.31,62.32,18702
2017/01/17,10:58:00,62.32,62.32,62.30,62.31,14264
2017/01/17,10:59:00,62.31,62.34,62.30,62.34,24739
2017/01/17,11:00:00,62.34,62.36,62.34,62.36,22723
2017/01/17,11:01:00,62.36,62.36,62.34,62.34,21854
2017/01/17,11:02:00,62.34,62.36,62.33,62.36,26105
2017/01/17,11:03:00,62.36,62.36,62.29,62.30,32174
2017/01/17,11:04:00,62.30,62.31,62.27,62.28,30833
2017/01/17,11:05:00,62.28,62.29,62.27,62.28,14818
2017/01/17,11:06:00,62.28,62.28,62.26,62.26,26376
2017/01/17,11:07:00,62.26,62.26,62.23,62.25,40613
2017/01/17,11:08:00,62.25,62.25,62.20,62.20,29674
2017/01/17,11:09:00,62.20,62.23,62.20,62.22,17895
2017/01/17,11:10:00,62.22,62.25,62.22,62.25,24318
2017/01/17,11:11:00,62.24,62.29,62.23,62.28,50284
2017/01/17,11:12:00,62.29,62.31,62.28,62.30,41253
2017/01/17,11:13:00,62.30,62.31,62.29,62.30,73528
2017/01/17,11:14:00,62.30,62.30,62.26,62.26,47076
2017/01/17,11:15:00,62.26,62.27,62.24,62.25,40744
2017/01/17,11:16:00,62.25,62.26,62.24,62.25,44624
2017/01/17,11:17:00,62.25,62.27,62.24,62.25,21874
2017/01/17,11:18:00,62.25,62.26,62.22,62.22,33452
2017/01/17,11:19:00,62.22,62.24,62.22,62.23,42466
2017/01/17,11:20:00,62.23,62.26,62.22,62.26,27285
2017/01/17,11:21:00,62.26,62.27,62.25,62.25,16918
2017/01/17,11:22:00,62.25,62.27,62.24,62.27,12761
2017/01/17,11:23:00,62.27,62.28,62.26,62.27,13752
2017/01/17,11:24:00,62.28,62.28,62.26,62.28,32191
2017/01/17,11:25:00,62.28,62.29,62.28,62.29,15096
2017/01/17,11:26:00,62.29,62.29,62.25,62.28,31796
2017/01/17,11:27:00,62.27,62.30,62.27,62.29,15992
2017/01/17,11:28:00,62.29,62.30,62.28,62.30,43907
2017/01/17,11:29:00,62.30,62.32,62.29,62.30,53420
2017/01/17,11:30:00,62.30,62.33,62.29,62.33,30170
2017/01/17,11:31:00,62.33,62.33,62.29,62.31,60482
2017/01/17,11:32:00,62.31,62.31,62.29,62.31,28252
2017/01/17,11:33:00,62.30,62.31,62.29,62.31,23152
2017/01/17,11:34:00,62.31,62.33,62.31,62.33,25882
2017/01/17,11:35:00,62.32,62.33,62.29,62.31,37781
2017/01/17,11:36:00,62.31,62.35,62.31,62.35,21088
2017/01/17,11:37:00,62.34,62.35,62.31,62.32,57286
2017/01/17,11:38:00,62.32,62.33,62.28,62.29,54996
2017/01/17,11:39:00,62.29,62.30,62.25,62.25,67631
2017/01/17,11:40:00,62.26,62.29,62.26,62.29,13269
2017/01/17,11:41:00,62.29,62.30,62.28,62.29,27888
2017/01/17,11:42:00,62.29,62.29,62.28,62.29,10802
2017/01/17,11:43:00,62.29,62.29,62.28,62.29,9795
2017/01/17,11:44:00,62.29,62.29,62.27,62.27,22852
2017/01/17,11:45:00,62.27,62.27,62.26,62.26,4124
2017/01/17,11:46:00,62.27,62.27,62.24,62.25,83687
2017/01/17,11:47:00,62.25,62.27,62.25,62.26,127302
2017/01/17,11:48:00,62.26,62.26,62.25,62.25,8676
2017/01/17,11:49:00,62.25,62.26,62.24,62.25,41844
2017/01/17,11:50:00,62.26,62.27,62.25,62.25,29056
2017/01/17,11:51:00,62.26,62.28,62.25,62.26,68031
2017/01/17,11:52:00,62.26,62.27,62.25,62.27,13903
2017/01/17,11:53:00,62.27,62.29,62.27,62.28,30554
2017/01/17,11:54:00,62.28,62.29,62.27,62.27,44456
2017/01/17,11:55:00,62.28,62.28,62.27,62.27,7234
2017/01/17,11:56:00,62.27,62.31,62.27,62.30,26312
2017/01/17,11:57:00,62.30,62.31,62.30,62.31,10850
2017/01/17,11:58:00,62.31,62.34,62.31,62.33,34599
2017/01/17,11:59:00,62.33,62.36,62.33,62.36,16706
2017/01/17,12:00:00,62.36,62.36,62.32,62.33,24260
2017/01/17,12:01:00,62.33,62.34,62.32,62.33,22774
2017/01/17,12:02:00,62.33,62.33,62.32,62.33,10567
2017/01/17,12:03:00,62.33,62.36,62.33,62.36,12254
2017/01/17,12:04:00,62.36,62.37,62.35,62.37,52579
2017/01/17,12:05:00,62.37,62.37,62.36,62.36,12276
2017/01/17,12:06:00,62.36,62.38,62.36,62.37,21744
2017/01/17,12:07:00,62.38,62.38,62.35,62.36,16193
2017/01/17,12:08:00,62.36,62.37,62.35,62.36,13850
2017/01/17,12:09:00,62.35,62.36,62.34,62.34,26303
2017/01/17,12:10:00,62.34,62.35,62.29,62.29,22817
2017/01/17,12:11:00,62.29,62.30,62.26,62.27,28040
2017/01/17,12:12:00,62.27,62.27,62.22,62.24,52563
2017/01/17,12:13:00,62.24,62.25,62.23,62.24,22980
2017/01/17,12:14:00,62.25,62.25,62.24,62.24,15565
2017/01/17,12:15:00,62.24,62.25,62.24,62.24,10645
2017/01/17,12:16:00,62.24,62.24,62.23,62.23,17540
2017/01/17,12:17:00,62.23,62.24,62.23,62.23,20354
2017/01/17,12:18:00,62.24,62.24,62.23,62.23,20933
2017/01/17,12:19:00,62.24,62.24,62.23,62.24,9996
2017/01/17,12:20:00,62.24,62.25,62.23,62.24,27611
2017/01/17,12:21:00,62.24,62.25,62.23,62.24,46782
2017/01/17,12:22:00,62.24,62.26,62.23,62.23,22912
2017/01/17,12:23:00,62.23,62.24,62.23,62.23,12031
2017/01/17,12:24:00,62.23,62.23,62.22,62.23,27075
2017/01/17,12:25:00,62.23,62.26,62.23,62.25,17317
2017/01/17,12:26:00,62.24,62.25,62.23,62.25,14482
2017/01/17,12:27:00,62.24,62.27,62.24,62.25,19237
2017/01/17,12:28:00,62.25,62.27,62.24,62.26,16359
2017/01/17,12:29:00,62.27,62.28,62.26,62.27,14904
2017/01/17,12:30:00,62.27,62.27,62.26,62.27,8086
2017/01/17,12:31:00,62.27,62.28,62.26,62.27,11088
2017/01/17,12:32:00,62.27,62.27,62.25,62.26,19519
2017/01/17,12:33:00,62.26,62.27,62.25,62.27,19999
2017/01/17,12:34:00,62.27,62.27,62.23,62.26,142687
2017/01/17,12:35:00,62.26,62.26,62.24,62.26,8104
2017/01/17,12:36:00,62.26,62.27,62.25,62.26,16290
2017/01/17,12:37:00,62.26,62.27,62.25,62.27,7117
2017/01/17,12:38:00,62.26,62.27,62.24,62.24,16112
2017/01/17,12:39:00,62.24,62.25,62.23,62.24,14355
2017/01/17,12:40:00,62.24,62.25,62.23,62.24,10803
2017/01/17,12:41:00,62.24,62.25,62.24,62.25,14445
2017/01/17,12:42:00,62.25,62.28,62.25,62.27,15656
2017/01/17,12:43:00,62.27,62.27,62.25,62.26,13175
2017/01/17,12:44:00,62.27,62.28,62.26,62.27,15481
2017/01/17,12:45:00,62.27,62.28,62.25,62.26,11274
2017/01/17,12:46:00,62.25,62.28,62.25,62.27,20969
2017/01/17,12:47:00,62.27,62.28,62.26,62.26,14200
2017/01/17,12:48:00,62.26,62.28,62.26,62.27,23608
2017/01/17,12:49:00,62.27,62.28,62.27,62.28,19695
2017/01/17,12:50:00,62.28,62.29,62.27,62.28,9797
2017/01/17,12:51:00,62.28,62.28,62.27,62.28,7246
2017/01/17,12:52:00,62.28,62.29,62.27,62.29,8046
2017/01/17,12:53:00,62.29,62.29,62.27,62.28,15242
2017/01/17,12:54:00,62.28,62.30,62.27,62.29,13097
2017/01/17,12:55:00,62.29,62.30,62.27,62.28,16653
2017/01/17,12:56:00,62.28,62.28,62.27,62.28,3815
2017/01/17,12:57:00,62.28,62.28,62.27,62.28,9938
2017/01/17,12:58:00,62.28,62.28,62.26,62.27,23646
2017/01/17,12:59:00,62.28,62.29,62.27,62.28,10007
2017/01/17,13:00:00,62.28,62.28,62.26,62.27,11903
2017/01/17,13:01:00,62.27,62.29,62.27,62.28,26618
2017/01/17,13:02:00,62.28,62.30,62.27,62.28,16031
2017/01/17,13:03:00,62.28,62.29,62.28,62.29,6193
2017/01/17,13:04:00,62.29,62.31,62.28,62.30,22299
2017/01/17,13:05:00,62.29,62.30,62.28,62.30,12770
2017/01/17,13:06:00,62.30,62.30,62.29,62.30,4454
2017/01/17,13:07:00,62.30,62.30,62.28,62.29,23130
2017/01/17,13:08:00,62.29,62.30,62.29,62.29,9260
2017/01/17,13:09:00,62.29,62.30,62.29,62.30,8601
2017/01/17,13:10:00,62.30,62.32,62.29,62.32,20484
2017/01/17,13:11:00,62.32,62.32,62.30,62.30,7215
2017/01/17,13:12:00,62.30,62.31,62.30,62.31,12702
2017/01/17,13:13:00,62.31,62.34,62.30,62.33,272297
2017/01/17,13:14:00,62.33,62.36,62.32,62.35,37299
2017/01/17,13:15:00,62.36,62.37,62.36,62.36,25601
2017/01/17,13:16:00,62.36,62.37,62.35,62.36,15337
2017/01/17,13:17:00,62.36,62.37,62.33,62.36,47197
2017/01/17,13:18:00,62.36,62.36,62.35,62.35,20275
2017/01/17,13:19:00,62.35,62.37,62.35,62.36,12345
2017/01/17,13:20:00,62.36,62.37,62.36,62.36,6242
2017/01/17,13:21:00,62.36,62.38,62.35,62.36,32719
2017/01/17,13:22:00,62.36,62.37,62.36,62.37,20548
2017/01/17,13:23:00,62.37,62.37,62.36,62.37,53088
2017/01/17,13:24:00,62.37,62.38,62.36,62.38,17868
2017/01/17,13:25:00,62.37,62.39,62.36,62.39,41671
2017/01/17,13:26:00,62.39,62.39,62.37,62.37,9937
2017/01/17,13:27:00,62.37,62.38,62.36,62.38,19442
2017/01/17,13:28:00,62.38,62.38,62.37,62.38,8615
2017/01/17,13:29:00,62.38,62.39,62.37,62.38,16586
2017/01/17,13:30:00,62.38,62.39,62.38,62.39,5435
2017/01/17,13:31:00,62.39,62.40,62.37,62.38,44782
2017/01/17,13:32:00,62.39,62.39,62.37,62.37,16643
2017/01/17,13:33:00,62.38,62.39,62.38,62.39,25130
2017/01/17,13:34:00,62.39,62.39,62.37,62.38,41338
2017/01/17,13:35:00,62.38,62.39,62.38,62.39,21223
2017/01/17,13:36:00,62.39,62.40,62.38,62.40,8526
2017/01/17,13:37:00,62.40,62.40,62.39,62.40,6863
2017/01/17,13:38:00,62.40,62.42,62.39,62.40,40510
2017/01/17,13:39:00,62.40,62.41,62.39,62.40,32525
2017/01/17,13:40:00,62.40,62.41,62.39,62.39,23580
2017/01/17,13:41:00,62.40,62.41,62.39,62.41,132374
2017/01/17,13:42:00,62.41,62.43,62.41,62.43,20449
2017/01/17,13:43:00,62.44,62.47,62.44,62.46,50447
2017/01/17,13:44:00,62.46,62.46,62.43,62.43,11209
2017/01/17,13:45:00,62.43,62.44,62.43,62.44,13625
2017/01/17,13:46:00,62.44,62.45,62.43,62.45,9919
2017/01/17,13:47:00,62.45,62.46,62.44,62.45,11027
2017/01/17,13:48:00,62.45,62.47,62.45,62.46,18321
2017/01/17,13:49:00,62.45,62.48,62.45,62.47,29386
2017/01/17,13:50:00,62.47,62.49,62.45,62.45,38764
2017/01/17,13:51:00,62.45,62.45,62.43,62.43,14672
2017/01/17,13:52:00,62.43,62.44,62.42,62.43,24278
2017/01/17,13:53:00,62.43,62.44,62.42,62.43,20233
2017/01/17,13:54:00,62.42,62.43,62.42,62.42,11468
2017/01/17,13:55:00,62.42,62.43,62.41,62.41,12811
2017/01/17,13:56:00,62.41,62.43,62.41,62.42,28370
2017/01/17,13:57:00,62.42,62.42,62.41,62.41,17165
2017/01/17,13:58:00,62.42,62.45,62.41,62.45,127714
2017/01/17,13:59:00,62.45,62.46,62.44,62.46,28698
2017/01/17,14:00:00,62.46,62.46,62.45,62.45,15196
2017/01/17,14:01:00,62.46,62.46,62.44,62.44,17552
2017/01/17,14:02:00,62.45,62.46,62.45,62.46,10445
2017/01/17,14:03:00,62.46,62.49,62.45,62.49,53658
2017/01/17,14:04:00,62.48,62.50,62.48,62.50,43472
2017/01/17,14:05:00,62.50,62.50,62.47,62.48,125872
2017/01/17,14:06:00,62.48,62.49,62.46,62.47,18935
2017/01/17,14:07:00,62.47,62.48,62.46,62.48,20571
2017/01/17,14:08:00,62.48,62.49,62.47,62.49,17665
2017/01/17,14:09:00,62.49,62.52,62.49,62.50,48580
2017/01/17,14:10:00,62.50,62.51,62.49,62.51,12205
2017/01/17,14:11:00,62.51,62.51,62.48,62.49,21169
2017/01/17,14:12:00,62.49,62.49,62.46,62.47,24980
2017/01/17,14:13:00,62.47,62.48,62.45,62.46,26053
2017/01/17,14:14:00,62.46,62.47,62.45,62.47,11266
2017/01/17,14:15:00,62.47,62.47,62.46,62.46,30496
2017/01/17,14:16:00,62.46,62.47,62.45,62.46,27356
2017/01/17,14:17:00,62.46,62.46,62.45,62.46,13055
2017/01/17,14:18:00,62.45,62.46,62.45,62.45,10899
2017/01/17,14:19:00,62.45,62.46,62.44,62.45,32366
2017/01/17,14:20:00,62.45,62.45,62.44,62.44,10465
2017/01/17,14:21:00,62.44,62.44,62.39,62.39,60018
2017/01/17,14:22:00,62.40,62.41,62.38,62.41,35699
2017/01/17,14:23:00,62.41,62.42,62.40,62.41,16712
2017/01/17,14:24:00,62.41,62.44,62.41,62.43,33817
2017/01/17,14:25:00,62.43,62.44,62.41,62.43,53259
2017/01/17,14:26:00,62.42,62.43,62.39,62.39,53601
2017/01/17,14:27:00,62.39,62.40,62.37,62.40,15101
2017/01/17,14:28:00,62.40,62.40,62.39,62.40,6589
2017/01/17,14:29:00,62.40,62.43,62.40,62.41,33658
2017/01/17,14:30:00,62.40,62.41,62.40,62.40,8691
2017/01/17,14:31:00,62.41,62.41,62.39,62.39,12525
2017/01/17,14:32:00,62.39,62.43,62.38,62.42,37721
2017/01/17,14:33:00,62.42,62.43,62.42,62.43,17056
2017/01/17,14:34:00,62.42,62.44,62.42,62.42,28660
2017/01/17,14:35:00,62.43,62.43,62.39,62.39,25813
2017/01/17,14:36:00,62.39,62.39,62.35,62.36,20885
2017/01/17,14:37:00,62.36,62.37,62.33,62.33,24597
2017/01/17,14:38:00,62.33,62.33,62.30,62.31,32818
2017/01/17,14:39:00,62.31,62.34,62.30,62.33,15379
2017/01/17,14:40:00,62.33,62.36,62.33,62.35,19791
2017/01/17,14:41:00,62.34,62.35,62.32,62.32,21735
2017/01/17,14:42:00,62.32,62.34,62.32,62.33,17187
2017/01/17,14:43:00,62.33,62.36,62.32,62.35,30049
2017/01/17,14:44:00,62.35,62.39,62.34,62.38,30293
2017/01/17,14:45:00,62.38,62.40,62.38,62.39,23297
2017/01/17,14:46:00,62.39,62.40,62.37,62.38,39008
2017/01/17,14:47:00,62.38,62.38,62.36,62.37,18038
2017/01/17,14:48:00,62.37,62.37,62.35,62.36,71740
2017/01/17,14:49:00,62.36,62.37,62.35,62.35,15925
2017/01/17,14:50:00,62.35,62.37,62.34,62.35,52395
2017/01/17,14:51:00,62.35,62.37,62.34,62.35,14615
2017/01/17,14:52:00,62.35,62.36,62.34,62.36,30345
2017/01/17,14:53:00,62.36,62.36,62.33,62.33,35884
2017/01/17,14:54:00,62.33,62.34,62.31,62.34,26163
2017/01/17,14:55:00,62.34,62.34,62.32,62.34,11147
2017/01/17,14:56:00,62.33,62.34,62.32,62.33,16098
2017/01/17,14:57:00,62.33,62.37,62.31,62.37,38746
2017/01/17,14:58:00,62.35,62.36,62.34,62.35,15733
2017/01/17,14:59:00,62.35,62.36,62.35,62.35,20583
2017/01/17,15:00:00,62.36,62.37,62.34,62.37,32312
2017/01/17,15:01:00,62.37,62.37,62.33,62.33,19116
2017/01/17,15:02:00,62.34,62.35,62.33,62.33,39186
2017/01/17,15:03:00,62.33,62.34,62.32,62.33,21786
2017/01/17,15:04:00,62.32,62.34,62.31,62.33,52504
2017/01/17,15:05:00,62.34,62.37,62.33,62.36,47653
2017/01/17,15:06:00,62.36,62.37,62.34,62.34,23728
2017/01/17,15:07:00,62.34,62.35,62.33,62.34,39839
2017/01/17,15:08:00,62.35,62.35,62.33,62.33,41787
2017/01/17,15:09:00,62.33,62.33,62.31,62.32,22121
2017/01/17,15:10:00,62.32,62.33,62.31,62.32,34369
2017/01/17,15:11:00,62.32,62.35,62.32,62.35,47321
2017/01/17,15:12:00,62.35,62.35,62.32,62.35,46699
2017/01/17,15:13:00,62.35,62.35,62.33,62.33,33692
2017/01/17,15:14:00,62.33,62.36,62.33,62.36,23363
2017/01/17,15:15:00,62.36,62.36,62.34,62.34,17431
2017/01/17,15:16:00,62.35,62.36,62.33,62.35,38637
2017/01/17,15:17:00,62.35,62.36,62.33,62.36,40253
2017/01/17,15:18:00,62.36,62.37,62.35,62.35,31166
2017/01/17,15:19:00,62.35,62.38,62.35,62.36,51625
2017/01/17,15:20:00,62.36,62.36,62.34,62.34,27951
2017/01/17,15:21:00,62.34,62.35,62.33,62.35,136766
2017/01/17,15:22:00,62.35,62.36,62.34,62.35,32964
2017/01/17,15:23:00,62.35,62.37,62.34,62.37,25105
2017/01/17,15:24:00,62.37,62.37,62.34,62.35,22136
2017/01/17,15:25:00,62.35,62.36,62.34,62.34,22436
2017/01/17,15:26:00,62.35,62.37,62.34,62.37,27182
2017/01/17,15:27:00,62.37,62.37,62.34,62.35,31620
2017/01/17,15:28:00,62.35,62.37,62.34,62.35,32537
2017/01/17,15:29:00,62.35,62.35,62.31,62.33,26041
2017/01/17,15:30:00,62.33,62.34,62.32,62.33,20371
2017/01/17,15:31:00,62.33,62.34,62.32,62.34,35412
2017/01/17,15:32:00,62.34,62.37,62.34,62.36,45415
2017/01/17,15:33:00,62.36,62.37,62.34,62.37,138473
2017/01/17,15:34:00,62.37,62.39,62.37,62.39,49123
2017/01/17,15:35:00,62.39,62.39,62.37,62.38,59274
2017/01/17,15:36:00,62.38,62.39,62.37,62.38,33095
2017/01/17,15:37:00,62.37,62.38,62.36,62.37,33893
2017/01/17,15:38:00,62.37,62.38,62.36,62.37,19603
2017/01/17,15:39:00,62.37,62.38,62.37,62.38,36609
2017/01/17,15:40:00,62.38,62.41,62.37,62.39,59078
2017/01/17,15:41:00,62.38,62.40,62.37,62.40,195506
2017/01/17,15:42:00,62.39,62.40,62.38,62.39,37613
2017/01/17,15:43:00,62.39,62.40,62.38,62.39,39397
2017/01/17,15:44:00,62.39,62.39,62.37,62.38,32891
2017/01/17,15:45:00,62.38,62.40,62.37,62.39,61555
2017/01/17,15:46:00,62.39,62.40,62.36,62.38,76748
2017/01/17,15:47:00,62.38,62.39,62.37,62.37,21896
2017/01/17,15:48:00,62.37,62.38,62.36,62.36,26104
2017/01/17,15:49:00,62.36,62.38,62.35,62.38,47244
2017/01/17,15:50:00,62.38,62.40,62.38,62.39,33269
2017/01/17,15:51:00,62.40,62.42,62.40,62.42,83975
2017/01/17,15:52:00,62.42,62.42,62.40,62.42,47153
2017/01/17,15:53:00,62.42,62.43,62.41,62.43,44152
2017/01/17,15:54:00,62.43,62.44,62.43,62.44,46837
2017/01/17,15:55:00,62.44,62.48,62.42,62.48,126647
2017/01/17,15:56:00,62.48,62.48,62.44,62.46,101726
2017/01/17,15:57:00,62.46,62.46,62.44,62.46,78773
2017/01/17,15:58:00,62.46,62.49,62.46,62.49,110061
2017/01/17,15:59:00,62.49,62.50,62.48,62.50,165435
2017/01/17,16:00:00,62.50,62.54,62.49,62.51,509377
2017/01/18,09:31:00,62.67,62.70,62.20,62.33,174004
2017/01/18,09:32:00,62.34,62.39,62.29,62.29,84851
2017/01/18,09:33:00,62.29,62.30,62.16,62.18,182294
2017/01/18,09:34:00,62.18,62.22,62.13,62.18,93550
2017/01/18,09:35:00,62.16,62.17,62.12,62.17,95152
2017/01/18,09:36:00,62.17,62.26,62.14,62.20,159789
2017/01/18,09:37:00,62.20,62.30,62.18,62.29,59471
2017/01/18,09:38:00,62.29,62.29,62.25,62.25,50928
2017/01/18,09:39:00,62.25,62.28,62.22,62.26,102935
2017/01/18,09:40:00,62.26,62.29,62.24,62.29,153632
2017/01/18,09:41:00,62.29,62.32,62.24,62.32,79656
2017/01/18,09:42:00,62.32,62.39,62.32,62.36,116176
2017/01/18,09:43:00,62.37,62.46,62.36,62.45,104265
2017/01/18,09:44:00,62.45,62.48,62.41,62.45,84446
2017/01/18,09:45:00,62.45,62.45,62.32,62.35,87736
2017/01/18,09:46:00,62.35,62.36,62.33,62.35,71981
2017/01/18,09:47:00,62.35,62.39,62.34,62.39,84606
2017/01/18,09:48:00,62.40,62.45,62.40,62.43,40036
2017/01/18,09:49:00,62.43,62.44,62.40,62.42,41160
2017/01/18,09:50:00,62.42,62.43,62.39,62.40,129760
2017/01/18,09:51:00,62.40,62.40,62.35,62.36,39703
2017/01/18,09:52:00,62.36,62.38,62.33,62.38,73305
2017/01/18,09:53:00,62.38,62.42,62.38,62.42,47791
2017/01/18,09:54:00,62.42,62.43,62.39,62.40,54640
2017/01/18,09:55:00,62.40,62.43,62.37,62.39,39735
2017/01/18,09:56:00,62.39,62.41,62.38,62.40,39783
2017/01/18,09:57:00,62.40,62.44,62.40,62.43,35450
2017/01/18,09:58:00,62.43,62.45,62.42,62.44,24368
2017/01/18,09:59:00,62.44,62.46,62.43,62.43,44187
2017/01/18,10:00:00,62.43,62.45,62.39,62.44,63596
2017/01/18,10:01:00,62.44,62.45,62.43,62.45,45341
2017/01/18,10:02:00,62.45,62.46,62.41,62.42,30709
2017/01/18,10:03:00,62.43,62.46,62.43,62.46,50737
2017/01/18,10:04:00,62.45,62.48,62.43,62.48,87311
2017/01/18,10:05:00,62.47,62.48,62.46,62.47,46495
2017/01/18,10:06:00,62.47,62.49,62.45,62.49,50231
2017/01/18,10:07:00,62.49,62.53,62.49,62.52,65380
2017/01/18,10:08:00,62.52,62.52,62.46,62.46,37931
2017/01/18,10:09:00,62.46,62.47,62.42,62.43,55072
2017/01/18,10:10:00,62.43,62.44,62.42,62.44,21544
2017/01/18,10:11:00,62.43,62.47,62.43,62.46,23695
2017/01/18,10:12:00,62.46,62.47,62.44,62.44,25738
2017/01/18,10:13:00,62.44,62.46,62.44,62.45,28329
2017/01/18,10:14:00,62.45,62.53,62.44,62.52,169567
2017/01/18,10:15:00,62.52,62.53,62.50,62.51,52203
2017/01/18,10:16:00,62.51,62.53,62.51,62.52,37641
2017/01/18,10:17:00,62.52,62.52,62.49,62.50,44725
2017/01/18,10:18:00,62.51,62.51,62.47,62.49,30817
2017/01/18,10:19:00,62.50,62.52,62.49,62.51,28209
2017/01/18,10:20:00,62.51,62.52,62.47,62.47,50260
2017/01/18,10:21:00,62.47,62.48,62.43,62.44,68534
2017/01/18,10:22:00,62.44,62.46,62.43,62.46,69704
2017/01/18,10:23:00,62.46,62.46,62.44,62.46,54279
2017/01/18,10:24:00,62.46,62.48,62.44,62.45,26972
2017/01/18,10:25:00,62.45,62.46,62.40,62.42,46578
2017/01/18,10:26:00,62.42,62.42,62.33,62.35,58374
2017/01/18,10:27:00,62.35,62.37,62.34,62.37,39742
2017/01/18,10:28:00,62.37,62.39,62.36,62.38,23586
2017/01/18,10:29:00,62.38,62.39,62.34,62.37,38771
2017/01/18,10:30:00,62.37,62.38,62.36,62.37,42758
2017/01/18,10:31:00,62.37,62.37,62.35,62.36,29221
2017/01/18,10:32:00,62.36,62.41,62.35,62.39,45632
2017/01/18,10:33:00,62.39,62.44,62.37,62.42,49765
2017/01/18,10:34:00,62.42,62.42,62.35,62.36,70937
2017/01/18,10:35:00,62.36,62.36,62.35,62.35,21660
2017/01/18,10:36:00,62.36,62.36,62.34,62.35,25207
2017/01/18,10:37:00,62.35,62.39,62.35,62.37,41935
2017/01/18,10:38:00,62.37,62.38,62.35,62.35,31316
2017/01/18,10:39:00,62.36,62.38,62.36,62.38,37119
2017/01/18,10:40:00,62.38,62.38,62.35,62.37,59369
2017/01/18,10:41:00,62.37,62.37,62.34,62.37,59767
2017/01/18,10:42:00,62.36,62.40,62.35,62.35,70819
2017/01/18,10:43:00,62.35,62.35,62.34,62.34,32502
2017/01/18,10:44:00,62.34,62.35,62.34,62.34,23033
2017/01/18,10:45:00,62.35,62.35,62.28,62.29,85281
2017/01/18,10:46:00,62.29,62.31,62.27,62.29,206233
2017/01/18,10:47:00,62.28,62.29,62.23,62.24,50598
2017/01/18,10:48:00,62.24,62.25,62.23,62.25,42972
2017/01/18,10:49:00,62.25,62.30,62.24,62.30,50259
2017/01/18,10:50:00,62.29,62.32,62.28,62.31,27938
2017/01/18,10:51:00,62.32,62.32,62.28,62.29,45031
2017/01/18,10:52:00,62.29,62.29,62.26,62.28,20009
2017/01/18,10:53:00,62.28,62.31,62.25,62.26,59040
2017/01/18,10:54:00,62.26,62.28,62.20,62.28,89514
2017/01/18,10:55:00,62.27,62.30,62.27,62.27,22786
2017/01/18,10:56:00,62.28,62.29,62.26,62.27,35587
2017/01/18,10:57:00,62.27,62.31,62.27,62.31,52891
2017/01/18,10:58:00,62.30,62.32,62.30,62.31,13295
2017/01/18,10:59:00,62.31,62.36,62.30,62.34,31234
2017/01/18,11:00:00,62.35,62.37,62.34,62.37,33728
2017/01/18,11:01:00,62.37,62.38,62.36,62.38,18829
2017/01/18,11:02:00,62.38,62.38,62.35,62.36,62344
2017/01/18,11:03:00,62.36,62.36,62.34,62.34,12925
2017/01/18,11:04:00,62.34,62.35,62.33,62.34,14508
2017/01/18,11:05:00,62.34,62.37,62.34,62.36,24032
2017/01/18,11:06:00,62.36,62.38,62.35,62.37,10867
2017/01/18,11:07:00,62.36,62.39,62.35,62.36,27102
2017/01/18,11:08:00,62.35,62.35,62.33,62.33,14113
2017/01/18,11:09:00,62.33,62.35,62.32,62.34,26037
2017/01/18,11:10:00,62.34,62.35,62.33,62.35,10634
2017/01/18,11:11:00,62.35,62.37,62.35,62.36,26969
2017/01/18,11:12:00,62.36,62.36,62.32,62.35,22947
2017/01/18,11:13:00,62.35,62.36,62.32,62.32,18817
2017/01/18,11:14:00,62.32,62.32,62.30,62.31,18252
2017/01/18,11:15:00,62.31,62.33,62.30,62.30,38107
2017/01/18,11:16:00,62.31,62.33,62.31,62.33,43392
2017/01/18,11:17:00,62.33,62.33,62.31,62.32,35705
2017/01/18,11:18:00,62.32,62.32,62.30,62.30,31162
2017/01/18,11:19:00,62.30,62.31,62.30,62.31,9048
2017/01/18,11:20:00,62.31,62.31,62.28,62.28,38347
2017/01/18,11:21:00,62.27,62.29,62.27,62.29,28111
2017/01/18,11:22:00,62.29,62.32,62.28,62.32,46180
2017/01/18,11:23:00,62.32,62.34,62.32,62.33,29095
2017/01/18,11:24:00,62.33,62.34,62.32,62.34,42216
2017/01/18,11:25:00,62.34,62.36,62.33,62.36,90212
2017/01/18,11:26:00,62.35,62.36,62.34,62.35,38924
2017/01/18,11:27:00,62.35,62.37,62.35,62.35,45226
2017/01/18,11:28:00,62.35,62.36,62.34,62.36,76646
2017/01/18,11:29:00,62.36,62.37,62.35,62.36,30741
2017/01/18,11:30:00,62.36,62.37,62.34,62.35,31818
2017/01/18,11:31:00,62.35,62.36,62.34,62.36,18565
2017/01/18,11:32:00,62.36,62.37,62.35,62.36,42653
2017/01/18,11:33:00,62.36,62.37,62.35,62.37,16707
2017/01/18,11:34:00,62.36,62.38,62.36,62.37,32642
2017/01/18,11:35:00,62.37,62.37,62.33,62.34,35096
2017/01/18,11:36:00,62.34,62.34,62.31,62.32,31035
2017/01/18,11:37:00,62.32,62.33,62.32,62.33,13050
2017/01/18,11:38:00,62.33,62.34,62.32,62.33,23403
2017/01/18,11:39:00,62.34,62.34,62.32,62.33,27196
2017/01/18,11:40:00,62.33,62.34,62.32,62.34,31192
2017/01/18,11:41:00,62.34,62.35,62.33,62.35,31756
2017/01/18,11:42:00,62.35,62.37,62.34,62.35,52283
2017/01/18,11:43:00,62.35,62.35,62.34,62.35,13123
2017/01/18,11:44:00,62.35,62.36,62.34,62.36,35020
2017/01/18,11:45:00,62.35,62.36,62.35,62.36,14022
2017/01/18,11:46:00,62.36,62.36,62.34,62.34,37662
2017/01/18,11:47:00,62.34,62.35,62.32,62.32,51775
2017/01/18,11:48:00,62.32,62.33,62.32,62.32,12899
2017/01/18,11:49:00,62.32,62.33,62.30,62.30,42537
2017/01/18,11:50:00,62.30,62.32,62.30,62.31,19104
2017/01/18,11:51:00,62.31,62.31,62.29,62.29,16261
2017/01/18,11:52:00,62.29,62.29,62.28,62.28,7339
2017/01/18,11:53:00,62.28,62.29,62.28,62.28,15556
2017/01/18,11:54:00,62.28,62.29,62.27,62.27,16175
2017/01/18,11:55:00,62.27,62.31,62.27,62.31,20576
2017/01/18,11:56:00,62.31,62.35,62.31,62.33,135981
2017/01/18,11:57:00,62.33,62.34,62.30,62.30,17139
2017/01/18,11:58:00,62.31,62.32,62.29,62.31,37444
2017/01/18,11:59:00,62.31,62.31,62.25,62.25,146071
2017/01/18,12:00:00,62.25,62.26,62.21,62.24,52885
2017/01/18,12:01:00,62.24,62.27,62.23,62.27,41537
2017/01/18,12:02:00,62.27,62.29,62.25,62.27,29017
2017/01/18,12:03:00,62.26,62.29,62.26,62.28,35614
2017/01/18,12:04:00,62.28,62.31,62.27,62.31,32100
2017/01/18,12:05:00,62.31,62.34,62.30,62.32,39192
2017/01/18,12:06:00,62.32,62.33,62.31,62.32,17930
2017/01/18,12:07:00,62.32,62.33,62.30,62.32,16847
2017/01/18,12:08:00,62.33,62.33,62.31,62.32,19807
2017/01/18,12:09:00,62.32,62.32,62.30,62.31,14505
2017/01/18,12:10:00,62.31,62.33,62.31,62.32,11691
2017/01/18,12:11:00,62.32,62.33,62.32,62.33,18928
2017/01/18,12:12:00,62.33,62.34,62.32,62.33,40229
2017/01/18,12:13:00,62.33,62.34,62.32,62.34,19841
2017/01/18,12:14:00,62.34,62.37,62.33,62.36,59917
2017/01/18,12:15:00,62.36,62.37,62.35,62.37,15623
2017/01/18,12:16:00,62.36,62.37,62.35,62.35,24118
2017/01/18,12:17:00,62.35,62.37,62.35,62.35,22970
2017/01/18,12:18:00,62.35,62.36,62.33,62.35,17977
2017/01/18,12:19:00,62.35,62.36,62.33,62.36,23589
2017/01/18,12:20:00,62.36,62.37,62.34,62.35,24093
2017/01/18,12:21:00,62.35,62.36,62.35,62.36,16759
2017/01/18,12:22:00,62.36,62.36,62.35,62.36,22397
2017/01/18,12:23:00,62.36,62.37,62.36,62.37,28753
2017/01/18,12:24:00,62.37,62.39,62.36,62.39,52881
2017/01/18,12:25:00,62.39,62.39,62.35,62.36,46428
2017/01/18,12:26:00,62.36,62.37,62.34,62.36,17212
2017/01/18,12:27:00,62.36,62.37,62.35,62.37,20292
2017/01/18,12:28:00,62.37,62.37,62.34,62.35,23578
2017/01/18,12:29:00,62.35,62.37,62.35,62.35,9677
2017/01/18,12:30:00,62.36,62.38,62.36,62.38,26309
2017/01/18,12:31:00,62.38,62.40,62.37,62.40,39638
2017/01/18,12:32:00,62.40,62.40,62.37,62.38,21266
2017/01/18,12:33:00,62.37,62.39,62.35,62.35,11630
2017/01/18,12:34:00,62.36,62.38,62.35,62.37,22193
2017/01/18,12:35:00,62.37,62.38,62.37,62.37,12860
2017/01/18,12:36:00,62.37,62.38,62.36,62.36,21380
2017/01/18,12:37:00,62.36,62.37,62.36,62.37,19946
2017/01/18,12:38:00,62.37,62.40,62.36,62.38,26184
2017/01/18,12:39:00,62.38,62.40,62.38,62.40,10838
2017/01/18,12:40:00,62.39,62.40,62.38,62.40,24607
2017/01/18,12:41:00,62.40,62.40,62.37,62.38,14375
2017/01/18,12:42:00,62.38,62.40,62.38,62.40,7726
2017/01/18,12:43:00,62.40,62.41,62.39,62.40,31240
2017/01/18,12:44:00,62.40,62.41,62.38,62.39,16864
2017/01/18,12:45:00,62.39,62.41,62.39,62.40,21131
2017/01/18,12:46:00,62.40,62.41,62.39,62.39,9873
2017/01/18,12:47:00,62.39,62.43,62.39,62.42,33394
2017/01/18,12:48:00,62.42,62.45,62.41,62.45,28912
2017/01/18,12:49:00,62.45,62.46,62.44,62.45,19303
2017/01/18,12:50:00,62.45,62.45,62.43,62.43,12844
2017/01/18,12:51:00,62.43,62.44,62.43,62.44,4786
2017/01/18,12:52:00,62.44,62.45,62.43,62.45,10987
2017/01/18,12:53:00,62.45,62.45,62.41,62.41,22357
2017/01/18,12:54:00,62.41,62.43,62.41,62.42,22863
2017/01/18,12:55:00,62.41,62.42,62.40,62.40,20720
2017/01/18,12:56:00,62.40,62.41,62.39,62.39,16116
2017/01/18,12:57:00,62.39,62.41,62.39,62.40,7498
2017/01/18,12:58:00,62.40,62.40,62.39,62.39,13220
2017/01/18,12:59:00,62.39,62.41,62.37,62.39,17578
2017/01/18,13:00:00,62.39,62.40,62.38,62.39,5618
2017/01/18,13:01:00,62.39,62.40,62.36,62.40,17522
2017/01/18,13:02:00,62.39,62.41,62.39,62.40,11484
2017/01/18,13:03:00,62.40,62.41,62.37,62.39,20890
2017/01/18,13:04:00,62.39,62.40,62.37,62.40,18564
2017/01/18,13:05:00,62.41,62.41,62.39,62.39,7199
2017/01/18,13:06:00,62.39,62.40,62.37,62.40,13287
2017/01/18,13:07:00,62.40,62.41,62.40,62.40,16166
2017/01/18,13:08:00,62.40,62.41,62.39,62.40,12545
2017/01/18,13:09:00,62.40,62.41,62.39,62.41,9505
2017/01/18,13:10:00,62.41,62.44,62.41,62.42,54366
2017/01/18,13:11:00,62.42,62.42,62.38,62.39,17651
2017/01/18,13:12:00,62.39,62.39,62.37,62.37,23540
2017/01/18,13:13:00,62.37,62.38,62.36,62.38,8243
2017/01/18,13:14:00,62.38,62.39,62.35,62.36,8121
2017/01/18,13:15:00,62.36,62.36,62.35,62.36,3047
2017/01/18,13:16:00,62.36,62.39,62.36,62.39,8872
2017/01/18,13:17:00,62.39,62.39,62.35,62.38,17542
2017/01/18,13:18:00,62.38,62.39,62.37,62.38,4549
2017/01/18,13:19:00,62.39,62.39,62.38,62.38,2403
2017/01/18,13:20:00,62.38,62.38,62.37,62.38,9171
2017/01/18,13:21:00,62.38,62.38,62.36,62.36,6509
2017/01/18,13:22:00,62.36,62.37,62.34,62.37,22366
2017/01/18,13:23:00,62.37,62.38,62.36,62.38,5136
2017/01/18,13:24:00,62.38,62.38,62.36,62.36,14369
2017/01/18,13:25:00,62.36,62.37,62.35,62.35,16991
2017/01/18,13:26:00,62.35,62.37,62.35,62.36,9607
2017/01/18,13:27:00,62.36,62.37,62.36,62.37,8854
2017/01/18,13:28:00,62.37,62.38,62.36,62.38,9667
2017/01/18,13:29:00,62.37,62.38,62.36,62.38,9403
2017/01/18,13:30:00,62.38,62.38,62.36,62.36,11340
2017/01/18,13:31:00,62.37,62.40,62.37,62.38,24337
2017/01/18,13:32:00,62.38,62.40,62.38,62.39,9900
2017/01/18,13:33:00,62.39,62.40,62.38,62.38,5515
2017/01/18,13:34:00,62.38,62.39,62.38,62.39,4123
2017/01/18,13:35:00,62.39,62.39,62.37,62.38,8794
2017/01/18,13:36:00,62.38,62.39,62.37,62.38,12659
2017/01/18,13:37:00,62.38,62.39,62.38,62.39,5580
2017/01/18,13:38:00,62.40,62.42,62.40,62.42,31997
2017/01/18,13:39:00,62.42,62.43,62.41,62.42,14025
2017/01/18,13:40:00,62.42,62.43,62.41,62.42,34485
2017/01/18,13:41:00,62.42,62.44,62.42,62.43,23754
2017/01/18,13:42:00,62.43,62.43,62.40,62.40,18597
2017/01/18,13:43:00,62.41,62.41,62.39,62.39,5185
2017/01/18,13:44:00,62.39,62.40,62.38,62.39,30332
2017/01/18,13:45:00,62.39,62.41,62.39,62.41,31074
2017/01/18,13:46:00,62.41,62.41,62.39,62.40,12326
2017/01/18,13:47:00,62.39,62.39,62.37,62.37,31703
2017/01/18,13:48:00,62.37,62.39,62.37,62.39,10808
2017/01/18,13:49:00,62.38,62.40,62.37,62.39,9224
2017/01/18,13:50:00,62.39,62.41,62.39,62.40,18907
2017/01/18,13:51:00,62.40,62.42,62.38,62.40,16537
2017/01/18,13:52:00,62.40,62.42,62.39,62.40,11012
2017/01/18,13:53:00,62.40,62.41,62.39,62.40,19457
2017/01/18,13:54:00,62.40,62.41,62.39,62.40,5023
2017/01/18,13:55:00,62.40,62.41,62.39,62.41,8116
2017/01/18,13:56:00,62.40,62.40,62.39,62.39,4967
2017/01/18,13:57:00,62.39,62.40,62.39,62.40,6903
2017/01/18,13:58:00,62.41,62.42,62.40,62.40,10227
2017/01/18,13:59:00,62.40,62.41,62.39,62.39,10004
2017/01/18,14:00:00,62.39,62.40,62.38,62.38,9259
2017/01/18,14:01:00,62.39,62.39,62.38,62.39,7947
2017/01/18,14:02:00,62.39,62.42,62.39,62.42,16574
2017/01/18,14:03:00,62.42,62.45,62.41,62.43,33624
2017/01/18,14:04:00,62.43,62.43,62.41,62.42,6213
2017/01/18,14:05:00,62.42,62.42,62.41,62.41,3775
2017/01/18,14:06:00,62.41,62.41,62.38,62.41,29635
2017/01/18,14:07:00,62.41,62.44,62.41,62.43,16233
2017/01/18,14:08:00,62.44,62.44,62.41,62.42,53733
2017/01/18,14:09:00,62.42,62.42,62.39,62.40,18492
2017/01/18,14:10:00,62.40,62.40,62.39,62.40,10954
2017/01/18,14:11:00,62.39,62.40,62.37,62.38,14938
2017/01/18,14:12:00,62.38,62.40,62.38,62.38,12244
2017/01/18,14:13:00,62.38,62.39,62.37,62.37,10503
2017/01/18,14:14:00,62.37,62.39,62.37,62.39,17610
2017/01/18,14:15:00,62.38,62.39,62.36,62.37,21058
2017/01/18,14:16:00,62.37,62.38,62.36,62.37,11476
2017/01/18,14:17:00,62.37,62.40,62.37,62.38,19582
2017/01/18,14:18:00,62.38,62.38,62.37,62.37,8585
2017/01/18,14:19:00,62.37,62.40,62.37,62.39,10383
2017/01/18,14:20:00,62.39,62.44,62.39,62.44,73743
2017/01/18,14:21:00,62.44,62.44,62.43,62.43,3998
2017/01/18,14:22:00,62.43,62.45,62.42,62.42,22938
2017/01/18,14:23:00,62.43,62.43,62.41,62.42,10212
2017/01/18,14:24:00,62.41,62.44,62.41,62.43,10428
2017/01/18,14:25:00,62.43,62.44,62.42,62.44,32530
2017/01/18,14:26:00,62.44,62.44,62.40,62.41,52063
2017/01/18,14:27:00,62.40,62.43,62.40,62.41,34022
2017/01/18,14:28:00,62.41,62.42,62.40,62.41,15017
2017/01/18,14:29:00,62.40,62.42,62.39,62.41,27387
2017/01/18,14:30:00,62.41,62.41,62.39,62.40,13746
2017/01/18,14:31:00,62.40,62.40,62.38,62.38,17791
2017/01/18,14:32:00,62.38,62.41,62.38,62.39,32126
2017/01/18,14:33:00,62.39,62.39,62.37,62.38,11475
2017/01/18,14:34:00,62.38,62.39,62.37,62.37,11467
2017/01/18,14:35:00,62.37,62.38,62.36,62.37,28983
2017/01/18,14:36:00,62.37,62.37,62.36,62.37,4620
2017/01/18,14:37:00,62.36,62.37,62.36,62.37,6640
2017/01/18,14:38:00,62.37,62.37,62.36,62.36,13710
2017/01/18,14:39:00,62.36,62.37,62.36,62.37,9541
2017/01/18,14:40:00,62.37,62.39,62.36,62.38,25417
2017/01/18,14:41:00,62.38,62.39,62.36,62.37,37455
2017/01/18,14:42:00,62.37,62.37,62.34,62.34,56360
2017/01/18,14:43:00,62.34,62.36,62.34,62.36,362506
2017/01/18,14:44:00,62.36,62.37,62.34,62.36,33687
2017/01/18,14:45:00,62.36,62.36,62.35,62.36,15268
2017/01/18,14:46:00,62.36,62.36,62.35,62.36,14039
2017/01/18,14:47:00,62.36,62.36,62.34,62.35,20623
2017/01/18,14:48:00,62.34,62.35,62.34,62.35,6839
2017/01/18,14:49:00,62.35,62.35,62.34,62.34,6674
2017/01/18,14:50:00,62.34,62.35,62.32,62.33,24086
2017/01/18,14:51:00,62.33,62.33,62.31,62.32,9156
2017/01/18,14:52:00,62.32,62.35,62.32,62.34,27256
2017/01/18,14:53:00,62.35,62.37,62.34,62.36,21818
2017/01/18,14:54:00,62.36,62.36,62.35,62.36,9333
2017/01/18,14:55:00,62.36,62.40,62.35,62.39,22620
2017/01/18,14:56:00,62.40,62.41,62.38,62.41,46051
2017/01/18,14:57:00,62.40,62.42,62.40,62.41,25388
2017/01/18,14:58:00,62.41,62.43,62.41,62.42,28651
2017/01/18,14:59:00,62.42,62.43,62.40,62.40,29360
2017/01/18,15:00:00,62.40,62.43,62.40,62.43,22112
2017/01/18,15:01:00,62.42,62.43,62.39,62.39,27206
2017/01/18,15:02:00,62.39,62.40,62.38,62.38,7981
2017/01/18,15:03:00,62.38,62.39,62.38,62.39,5213
2017/01/18,15:04:00,62.39,62.39,62.37,62.37,8045
2017/01/18,15:05:00,62.37,62.41,62.37,62.40,36268
2017/01/18,15:06:00,62.40,62.41,62.39,62.40,29134
2017/01/18,15:07:00,62.40,62.41,62.40,62.40,23076
2017/01/18,15:08:00,62.41,62.42,62.40,62.41,33012
2017/01/18,15:09:00,62.42,62.42,62.40,62.42,36229
2017/01/18,15:10:00,62.42,62.42,62.41,62.42,7237
2017/01/18,15:11:00,62.41,62.44,62.41,62.44,29153
2017/01/18,15:12:00,62.44,62.44,62.43,62.44,9540
2017/01/18,15:13:00,62.44,62.44,62.43,62.44,38885
2017/01/18,15:14:00,62.43,62.45,62.43,62.43,30849
2017/01/18,15:15:00,62.43,62.44,62.41,62.42,18608
2017/01/18,15:16:00,62.42,62.42,62.40,62.40,16683
2017/01/18,15:17:00,62.40,62.43,62.40,62.42,36936
2017/01/18,15:18:00,62.42,62.42,62.40,62.41,12990
2017/01/18,15:19:00,62.40,62.42,62.40,62.41,16055
2017/01/18,15:20:00,62.40,62.43,62.40,62.43,18952
2017/01/18,15:21:00,62.42,62.44,62.40,62.41,40771
2017/01/18,15:22:00,62.41,62.42,62.40,62.40,17950
2017/01/18,15:23:00,62.40,62.41,62.40,62.41,13394
2017/01/18,15:24:00,62.41,62.43,62.41,62.42,27184
2017/01/18,15:25:00,62.42,62.42,62.41,62.41,8693
2017/01/18,15:26:00,62.41,62.41,62.37,62.38,20553
2017/01/18,15:27:00,62.38,62.39,62.37,62.38,374982
2017/01/18,15:28:00,62.38,62.39,62.37,62.38,24066
2017/01/18,15:29:00,62.38,62.38,62.36,62.37,30616
2017/01/18,15:30:00,62.37,62.39,62.37,62.38,25020
2017/01/18,15:31:00,62.39,62.39,62.38,62.38,38432
2017/01/18,15:32:00,62.39,62.39,62.38,62.38,9387
2017/01/18,15:33:00,62.38,62.39,62.35,62.35,44447
2017/01/18,15:34:00,62.35,62.36,62.35,62.36,33237
2017/01/18,15:35:00,62.36,62.38,62.35,62.37,30864
2017/01/18,15:36:00,62.38,62.38,62.37,62.37,15520
2017/01/18,15:37:00,62.37,62.42,62.37,62.42,37184
2017/01/18,15:38:00,62.42,62.43,62.40,62.41,42041
2017/01/18,15:39:00,62.41,62.42,62.39,62.42,44935
2017/01/18,15:40:00,62.42,62.42,62.41,62.42,18781
2017/01/18,15:41:00,62.42,62.42,62.40,62.40,25675
2017/01/18,15:42:00,62.40,62.42,62.39,62.42,41964
2017/01/18,15:43:00,62.42,62.44,62.41,62.42,58708
2017/01/18,15:44:00,62.42,62.42,62.41,62.42,5603
2017/01/18,15:45:00,62.42,62.42,62.39,62.39,37913
2017/01/18,15:46:00,62.39,62.41,62.38,62.39,123124
2017/01/18,15:47:00,62.39,62.41,62.38,62.41,76667
2017/01/18,15:48:00,62.42,62.44,62.41,62.44,57105
2017/01/18,15:49:00,62.44,62.44,62.41,62.41,27000
2017/01/18,15:50:00,62.41,62.43,62.41,62.41,37285
2017/01/18,15:51:00,62.41,62.47,62.41,62.44,172968
2017/01/18,15:52:00,62.45,62.46,62.44,62.45,52296
2017/01/18,15:53:00,62.45,62.46,62.44,62.44,44800
2017/01/18,15:54:00,62.45,62.46,62.44,62.46,64829
2017/01/18,15:55:00,62.46,62.48,62.45,62.45,81028
2017/01/18,15:56:00,62.46,62.50,62.46,62.48,80652
2017/01/18,15:57:00,62.48,62.50,62.48,62.50,89070
2017/01/18,15:58:00,62.50,62.50,62.49,62.50,79830
2017/01/18,15:59:00,62.49,62.52,62.49,62.52,132056
2017/01/18,16:00:00,62.52,62.53,62.48,62.51,758689
2017/01/19,09:31:00,62.24,62.49,62.23,62.47,50627
2017/01/19,09:32:00,62.48,62.51,62.41,62.44,98730
2017/01/19,09:33:00,62.44,62.51,62.42,62.50,26778
2017/01/19,09:34:00,62.50,62.51,62.46,62.46,73365
2017/01/19,09:35:00,62.46,62.46,62.37,62.39,37452
2017/01/19,09:36:00,62.39,62.51,62.39,62.50,73878
2017/01/19,09:37:00,62.50,62.51,62.48,62.50,54099
2017/01/19,09:38:00,62.50,62.54,62.50,62.52,51807
2017/01/19,09:39:00,62.52,62.58,62.52,62.58,36422
2017/01/19,09:40:00,62.58,62.70,62.57,62.68,78145
2017/01/19,09:41:00,62.69,62.78,62.69,62.76,154643
2017/01/19,09:42:00,62.77,62.77,62.70,62.70,102178
2017/01/19,09:43:00,62.71,62.71,62.66,62.69,64063
2017/01/19,09:44:00,62.69,62.77,62.68,62.76,162714
2017/01/19,09:45:00,62.76,62.82,62.76,62.80,96883
2017/01/19,09:46:00,62.80,62.82,62.79,62.80,98879
2017/01/19,09:47:00,62.80,62.82,62.79,62.80,54420
2017/01/19,09:48:00,62.80,62.84,62.79,62.83,69764
2017/01/19,09:49:00,62.83,62.85,62.82,62.84,71053
2017/01/19,09:50:00,62.84,62.86,62.81,62.83,126577
2017/01/19,09:51:00,62.83,62.86,62.82,62.86,47482
2017/01/19,09:52:00,62.85,62.90,62.84,62.88,72813
2017/01/19,09:53:00,62.89,62.91,62.88,62.88,73661
2017/01/19,09:54:00,62.88,62.90,62.87,62.89,87030
2017/01/19,09:55:00,62.89,62.90,62.88,62.89,47931
2017/01/19,09:56:00,62.90,62.95,62.89,62.92,133765
2017/01/19,09:57:00,62.92,62.98,62.92,62.97,85921
2017/01/19,09:58:00,62.96,62.98,62.96,62.96,71341
2017/01/19,09:59:00,62.96,62.97,62.94,62.97,35269
2017/01/19,10:00:00,62.97,62.97,62.88,62.91,171036
2017/01/19,10:01:00,62.92,62.92,62.87,62.88,64097
2017/01/19,10:02:00,62.87,62.88,62.84,62.87,57444
2017/01/19,10:03:00,62.87,62.87,62.81,62.86,120255
2017/01/19,10:04:00,62.86,62.93,62.85,62.93,77710
2017/01/19,10:05:00,62.94,62.94,62.91,62.92,57088
2017/01/19,10:06:00,62.92,62.95,62.91,62.92,36615
2017/01/19,10:07:00,62.92,62.92,62.88,62.88,48240
2017/01/19,10:08:00,62.88,62.89,62.84,62.85,40315
2017/01/19,10:09:00,62.84,62.86,62.79,62.80,40577
2017/01/19,10:10:00,62.80,62.82,62.79,62.81,36517
2017/01/19,10:11:00,62.80,62.81,62.77,62.77,42827
2017/01/19,10:12:00,62.77,62.80,62.77,62.79,42266
2017/01/19,10:13:00,62.79,62.81,62.77,62.78,49101
2017/01/19,10:14:00,62.77,62.78,62.76,62.77,37332
2017/01/19,10:15:00,62.77,62.78,62.76,62.77,32950
2017/01/19,10:16:00,62.77,62.77,62.72,62.73,41087
2017/01/19,10:17:00,62.73,62.73,62.62,62.64,76410
2017/01/19,10:18:00,62.64,62.67,62.64,62.66,42034
2017/01/19,10:19:00,62.66,62.69,62.64,62.68,115620
2017/01/19,10:20:00,62.68,62.68,62.65,62.66,31783
2017/01/19,10:21:00,62.66,62.68,62.64,62.65,64197
2017/01/19,10:22:00,62.65,62.65,62.60,62.64,75635
2017/01/19,10:23:00,62.65,62.65,62.62,62.63,21461
2017/01/19,10:24:00,62.63,62.66,62.62,62.63,42656
2017/01/19,10:25:00,62.63,62.63,62.59,62.62,38733
2017/01/19,10:26:00,62.62,62.62,62.57,62.60,64176
2017/01/19,10:27:00,62.60,62.61,62.57,62.58,53805
2017/01/19,10:28:00,62.59,62.60,62.57,62.59,42807
2017/01/19,10:29:00,62.59,62.61,62.58,62.61,38800
2017/01/19,10:30:00,62.61,62.65,62.60,62.64,44108
2017/01/19,10:31:00,62.64,62.66,62.63,62.64,19089
2017/01/19,10:32:00,62.64,62.66,62.61,62.61,35018
2017/01/19,10:33:00,62.62,62.65,62.62,62.65,25046
2017/01/19,10:34:00,62.65,62.66,62.63,62.63,24455
2017/01/19,10:35:00,62.63,62.64,62.60,62.60,31078
2017/01/19,10:36:00,62.60,62.61,62.59,62.60,22849
2017/01/19,10:37:00,62.59,62.60,62.57,62.57,44424
2017/01/19,10:38:00,62.57,62.57,62.54,62.54,16347
2017/01/19,10:39:00,62.54,62.56,62.52,62.54,60259
2017/01/19,10:40:00,62.53,62.54,62.53,62.53,30173
2017/01/19,10:41:00,62.53,62.56,62.50,62.56,58707
2017/01/19,10:42:00,62.56,62.59,62.55,62.59,40326
2017/01/19,10:43:00,62.58,62.62,62.58,62.61,35882
2017/01/19,10:44:00,62.61,62.62,62.60,62.60,11302
2017/01/19,10:45:00,62.60,62.61,62.59,62.60,21512
2017/01/19,10:46:00,62.61,62.61,62.57,62.58,35274
2017/01/19,10:47:00,62.58,62.59,62.55,62.59,26483
2017/01/19,10:48:00,62.59,62.61,62.54,62.55,53464
2017/01/19,10:49:00,62.54,62.56,62.53,62.55,23448
2017/01/19,10:50:00,62.55,62.56,62.54,62.56,28013
2017/01/19,10:51:00,62.56,62.56,62.53,62.54,43686
2017/01/19,10:52:00,62.55,62.57,62.55,62.57,47501
2017/01/19,10:53:00,62.56,62.57,62.55,62.57,63967
2017/01/19,10:54:00,62.56,62.58,62.52,62.55,45170
2017/01/19,10:55:00,62.55,62.56,62.53,62.55,22173
2017/01/19,10:56:00,62.55,62.56,62.52,62.53,29737
2017/01/19,10:57:00,62.53,62.55,62.53,62.53,17768
2017/01/19,10:58:00,62.54,62.57,62.54,62.55,21927
2017/01/19,10:59:00,62.55,62.57,62.54,62.57,14737
2017/01/19,11:00:00,62.57,62.57,62.54,62.56,31386
2017/01/19,11:01:00,62.55,62.57,62.53,62.56,36263
2017/01/19,11:02:00,62.56,62.56,62.53,62.54,69762
2017/01/19,11:03:00,62.54,62.56,62.53,62.54,15232
2017/01/19,11:04:00,62.54,62.54,62.52,62.52,51984
2017/01/19,11:05:00,62.52,62.53,62.41,62.44,158111
2017/01/19,11:06:00,62.44,62.49,62.44,62.48,34166
2017/01/19,11:07:00,62.49,62.49,62.46,62.46,28127
2017/01/19,11:08:00,62.46,62.52,62.46,62.51,24248
2017/01/19,11:09:00,62.51,62.53,62.49,62.52,21153
2017/01/19,11:10:00,62.53,62.54,62.50,62.51,35213
2017/01/19,11:11:00,62.51,62.53,62.50,62.52,24020
2017/01/19,11:12:00,62.53,62.55,62.50,62.51,21050
2017/01/19,11:13:00,62.51,62.52,62.49,62.52,65382
2017/01/19,11:14:00,62.52,62.53,62.51,62.52,17176
2017/01/19,11:15:00,62.52,62.53,62.51,62.53,17555
2017/01/19,11:16:00,62.53,62.56,62.52,62.53,30827
2017/01/19,11:17:00,62.53,62.54,62.50,62.51,18988
2017/01/19,11:18:00,62.51,62.54,62.51,62.53,14791
2017/01/19,11:19:00,62.54,62.55,62.52,62.53,18276
2017/01/19,11:20:00,62.53,62.56,62.53,62.56,20343
2017/01/19,11:21:00,62.56,62.56,62.54,62.55,33091
2017/01/19,11:22:00,62.55,62.56,62.53,62.53,97179
2017/01/19,11:23:00,62.53,62.57,62.52,62.56,42651
2017/01/19,11:24:00,62.56,62.57,62.54,62.54,43254
2017/01/19,11:25:00,62.54,62.55,62.53,62.54,18252
2017/01/19,11:26:00,62.54,62.56,62.53,62.55,28146
2017/01/19,11:27:00,62.55,62.58,62.55,62.58,24292
2017/01/19,11:28:00,62.58,62.58,62.54,62.54,21179
2017/01/19,11:29:00,62.55,62.58,62.54,62.57,15554
2017/01/19,11:30:00,62.57,62.59,62.57,62.59,16083
2017/01/19,11:31:00,62.59,62.59,62.57,62.58,28175
2017/01/19,11:32:00,62.58,62.60,62.57,62.60,29835
2017/01/19,11:33:00,62.59,62.60,62.59,62.59,15574
2017/01/19,11:34:00,62.58,62.59,62.58,62.59,9337
2017/01/19,11:35:00,62.59,62.61,62.58,62.59,9364
2017/01/19,11:36:00,62.59,62.60,62.58,62.59,17409
2017/01/19,11:37:00,62.59,62.61,62.59,62.60,12609
2017/01/19,11:38:00,62.61,62.61,62.58,62.59,26644
2017/01/19,11:39:00,62.59,62.60,62.59,62.59,8294
2017/01/19,11:40:00,62.60,62.62,62.59,62.59,27479
2017/01/19,11:41:00,62.59,62.60,62.59,62.60,15801
2017/01/19,11:42:00,62.60,62.60,62.58,62.59,33884
2017/01/19,11:43:00,62.59,62.60,62.57,62.58,51903
2017/01/19,11:44:00,62.58,62.61,62.57,62.59,20661
2017/01/19,11:45:00,62.59,62.60,62.57,62.57,11814
2017/01/19,11:46:00,62.58,62.58,62.57,62.57,8995
2017/01/19,11:47:00,62.57,62.60,62.57,62.59,15958
2017/01/19,11:48:00,62.59,62.59,62.57,62.58,9897
2017/01/19,11:49:00,62.58,62.59,62.57,62.58,23430
2017/01/19,11:50:00,62.58,62.58,62.56,62.58,19528
2017/01/19,11:51:00,62.59,62.59,62.58,62.58,16736
2017/01/19,11:52:00,62.58,62.58,62.54,62.54,47229
2017/01/19,11:53:00,62.54,62.55,62.53,62.54,29426
2017/01/19,11:54:00,62.53,62.54,62.53,62.54,11195
2017/01/19,11:55:00,62.54,62.55,62.53,62.54,18946
2017/01/19,11:56:00,62.53,62.55,62.53,62.55,20954
2017/01/19,11:57:00,62.54,62.55,62.53,62.53,10499
2017/01/19,11:58:00,62.54,62.55,62.53,62.55,19190
2017/01/19,11:59:00,62.55,62.55,62.53,62.55,15615
2017/01/19,12:00:00,62.55,62.56,62.54,62.55,13213
2017/01/19,12:01:00,62.54,62.55,62.51,62.51,36063
2017/01/19,12:02:00,62.52,62.52,62.50,62.50,31096
2017/01/19,12:03:00,62.50,62.51,62.46,62.46,27202
2017/01/19,12:04:00,62.47,62.47,62.44,62.45,48310
2017/01/19,12:05:00,62.46,62.51,62.45,62.51,43824
2017/01/19,12:06:00,62.51,62.51,62.49,62.50,14125
2017/01/19,12:07:00,62.50,62.52,62.49,62.50,18945
2017/01/19,12:08:00,62.50,62.51,62.49,62.51,14844
2017/01/19,12:09:00,62.50,62.51,62.48,62.49,13159
2017/01/19,12:10:00,62.48,62.51,62.48,62.50,18329
2017/01/19,12:11:00,62.50,62.52,62.50,62.52,10284
2017/01/19,12:12:00,62.51,62.54,62.50,62.52,31983
2017/01/19,12:13:00,62.52,62.54,62.52,62.53,7315
2017/01/19,12:14:00,62.53,62.56,62.53,62.55,22902
2017/01/19,12:15:00,62.56,62.56,62.55,62.56,8778
2017/01/19,12:16:00,62.56,62.57,62.56,62.57,17333
2017/01/19,12:17:00,62.57,62.58,62.57,62.57,28908
2017/01/19,12:18:00,62.57,62.57,62.55,62.57,28846
2017/01/19,12:19:00,62.57,62.57,62.55,62.57,12993
2017/01/19,12:20:00,62.57,62.58,62.52,62.53,55393
2017/01/19,12:21:00,62.53,62.53,62.48,62.49,41916
2017/01/19,12:22:00,62.49,62.54,62.49,62.54,39891
2017/01/19,12:23:00,62.53,62.55,62.53,62.54,13194
2017/01/19,12:24:00,62.55,62.55,62.51,62.51,53888
2017/01/19,12:25:00,62.52,62.52,62.50,62.51,43698
2017/01/19,12:26:00,62.51,62.54,62.51,62.54,15615
2017/01/19,12:27:00,62.54,62.54,62.53,62.54,21250
2017/01/19,12:28:00,62.54,62.55,62.53,62.54,16410
2017/01/19,12:29:00,62.54,62.57,62.54,62.55,11481
2017/01/19,12:30:00,62.55,62.57,62.55,62.56,41862
2017/01/19,12:31:00,62.57,62.57,62.54,62.55,26152
2017/01/19,12:32:00,62.55,62.55,62.54,62.55,6163
2017/01/19,12:33:00,62.54,62.55,62.53,62.53,9577
2017/01/19,12:34:00,62.53,62.54,62.53,62.54,11007
2017/01/19,12:35:00,62.54,62.54,62.50,62.51,34376
2017/01/19,12:36:00,62.51,62.53,62.51,62.53,18106
2017/01/19,12:37:00,62.53,62.54,62.50,62.51,43541
2017/01/19,12:38:00,62.52,62.52,62.51,62.52,12095
2017/01/19,12:39:00,62.52,62.54,62.51,62.54,9143
2017/01/19,12:40:00,62.54,62.55,62.51,62.53,21413
2017/01/19,12:41:00,62.53,62.55,62.52,62.54,16385
2017/01/19,12:42:00,62.55,62.55,62.51,62.52,15639
2017/01/19,12:43:00,62.51,62.52,62.48,62.51,30529
2017/01/19,12:44:00,62.51,62.51,62.49,62.51,12049
2017/01/19,12:45:00,62.51,62.53,62.50,62.53,7162
2017/01/19,12:46:00,62.53,62.54,62.51,62.52,15497
2017/01/19,12:47:00,62.52,62.52,62.49,62.49,59855
2017/01/19,12:48:00,62.50,62.50,62.47,62.49,21248
2017/01/19,12:49:00,62.49,62.50,62.48,62.50,6531
2017/01/19,12:50:00,62.49,62.50,62.49,62.50,5247
2017/01/19,12:51:00,62.49,62.52,62.49,62.51,20391
2017/01/19,12:52:00,62.52,62.55,62.51,62.54,12488
2017/01/19,12:53:00,62.54,62.55,62.53,62.54,15517
2017/01/19,12:54:00,62.54,62.55,62.53,62.54,11333
2017/01/19,12:55:00,62.54,62.54,62.53,62.54,9103
2017/01/19,12:56:00,62.54,62.55,62.53,62.54,14596
2017/01/19,12:57:00,62.55,62.55,62.53,62.54,14496
2017/01/19,12:58:00,62.54,62.56,62.53,62.55,17444
2017/01/19,12:59:00,62.56,62.56,62.54,62.54,4251
2017/01/19,13:01:00,62.52,62.52,62.51,62.51,10497
2017/01/19,13:02:00,62.51,62.53,62.51,62.53,20244
2017/01/19,13:03:00,62.53,62.55,62.52,62.54,13415
2017/01/19,13:04:00,62.54,62.56,62.54,62.56,6942
2017/01/19,13:05:00,62.56,62.57,62.55,62.55,24946
2017/01/19,13:06:00,62.55,62.55,62.53,62.55,11272
2017/01/19,13:07:00,62.55,62.55,62.53,62.53,6944
2017/01/19,13:08:00,62.53,62.53,62.50,62.50,26377
2017/01/19,13:09:00,62.51,62.51,62.50,62.51,9995
2017/01/19,13:10:00,62.51,62.53,62.51,62.51,9337
2017/01/19,13:11:00,62.51,62.55,62.51,62.53,26022
2017/01/19,13:12:00,62.53,62.53,62.50,62.50,29597
2017/01/19,13:13:00,62.50,62.51,62.49,62.49,16497
2017/01/19,13:14:00,62.49,62.50,62.48,62.49,17930
2017/01/19,13:15:00,62.49,62.50,62.49,62.50,4509
2017/01/19,13:16:00,62.50,62.52,62.50,62.50,17594
2017/01/19,13:17:00,62.50,62.52,62.50,62.52,10797
2017/01/19,13:18:00,62.52,62.52,62.50,62.50,20700
2017/01/19,13:19:00,62.50,62.50,62.49,62.50,19454
2017/01/19,13:20:00,62.49,62.50,62.49,62.50,69679
2017/01/19,13:21:00,62.49,62.51,62.49,62.49,27595
2017/01/19,13:22:00,62.50,62.50,62.49,62.50,25400
2017/01/19,13:23:00,62.49,62.50,62.49,62.50,7551
2017/01/19,13:24:00,62.50,62.51,62.48,62.50,53892
2017/01/19,13:25:00,62.50,62.50,62.45,62.45,123337
2017/01/19,13:26:00,62.45,62.47,62.43,62.44,28754
2017/01/19,13:27:00,62.44,62.44,62.42,62.42,30403
2017/01/19,13:28:00,62.42,62.43,62.37,62.37,167888
2017/01/19,13:29:00,62.38,62.41,62.38,62.41,126465
2017/01/19,13:30:00,62.40,62.41,62.36,62.36,59317
2017/01/19,13:31:00,62.36,62.40,62.36,62.39,34994
2017/01/19,13:32:00,62.39,62.41,62.38,62.39,40966
2017/01/19,13:33:00,62.39,62.39,62.37,62.38,29971
2017/01/19,13:34:00,62.38,62.39,62.36,62.38,44263
2017/01/19,13:35:00,62.38,62.41,62.38,62.40,14027
2017/01/19,13:36:00,62.40,62.41,62.38,62.40,19921
2017/01/19,13:37:00,62.40,62.43,62.40,62.43,20796
2017/01/19,13:38:00,62.43,62.44,62.42,62.42,12417
2017/01/19,13:39:00,62.43,62.45,62.42,62.44,132667
2017/01/19,13:40:00,62.43,62.46,62.42,62.45,20586
2017/01/19,13:41:00,62.45,62.46,62.44,62.45,14788
2017/01/19,13:42:00,62.45,62.46,62.44,62.46,10919
2017/01/19,13:43:00,62.46,62.46,62.45,62.45,14569
2017/01/19,13:44:00,62.45,62.46,62.43,62.43,40211
2017/01/19,13:45:00,62.44,62.45,62.43,62.43,16640
2017/01/19,13:46:00,62.43,62.46,62.43,62.46,16598
2017/01/19,13:47:00,62.46,62.46,62.44,62.44,17323
2017/01/19,13:48:00,62.44,62.46,62.44,62.46,11441
2017/01/19,13:49:00,62.46,62.46,62.43,62.44,21480
2017/01/19,13:50:00,62.44,62.45,62.43,62.44,13624
2017/01/19,13:51:00,62.44,62.45,62.44,62.44,12944
2017/01/19,13:52:00,62.44,62.45,62.44,62.45,9538
2017/01/19,13:53:00,62.44,62.45,62.41,62.42,34347
2017/01/19,13:54:00,62.42,62.43,62.41,62.42,31053
2017/01/19,13:55:00,62.43,62.43,62.41,62.41,32685
2017/01/19,13:56:00,62.42,62.43,62.41,62.41,18634
2017/01/19,13:57:00,62.41,62.43,62.41,62.43,28748
2017/01/19,13:58:00,62.42,62.43,62.42,62.43,12042
2017/01/19,13:59:00,62.42,62.42,62.41,62.41,26599
2017/01/19,14:00:00,62.41,62.42,62.39,62.40,29890
2017/01/19,14:01:00,62.40,62.40,62.38,62.39,13652
2017/01/19,14:02:00,62.39,62.40,62.38,62.40,39702
2017/01/19,14:03:00,62.40,62.40,62.38,62.39,41501
2017/01/19,14:04:00,62.39,62.41,62.38,62.41,37360
2017/01/19,14:05:00,62.41,62.41,62.40,62.40,17316
2017/01/19,14:06:00,62.40,62.41,62.40,62.41,8947
2017/01/19,14:07:00,62.40,62.41,62.39,62.40,57478
2017/01/19,14:08:00,62.40,62.40,62.37,62.37,33360
2017/01/19,14:09:00,62.37,62.37,62.26,62.27,123285
2017/01/19,14:10:00,62.27,62.29,62.25,62.27,61987
2017/01/19,14:11:00,62.27,62.31,62.27,62.30,52053
2017/01/19,14:12:00,62.30,62.33,62.30,62.32,42749
2017/01/19,14:13:00,62.32,62.32,62.30,62.31,23752
2017/01/19,14:14:00,62.31,62.31,62.25,62.28,58383
2017/01/19,14:15:00,62.28,62.29,62.26,62.26,25088
2017/01/19,14:16:00,62.26,62.27,62.25,62.26,58973
2017/01/19,14:17:00,62.26,62.28,62.25,62.26,23988
2017/01/19,14:18:00,62.27,62.28,62.24,62.28,85322
2017/01/19,14:19:00,62.28,62.30,62.27,62.29,33720
2017/01/19,14:20:00,62.29,62.31,62.27,62.27,59514
2017/01/19,14:21:00,62.28,62.28,62.24,62.26,89453
2017/01/19,14:22:00,62.26,62.26,62.25,62.26,54338
2017/01/19,14:23:00,62.26,62.26,62.23,62.26,47443
2017/01/19,14:24:00,62.25,62.27,62.24,62.26,48282
2017/01/19,14:25:00,62.27,62.30,62.26,62.30,28409
2017/01/19,14:26:00,62.30,62.31,62.30,62.31,20709
2017/01/19,14:27:00,62.31,62.32,62.30,62.31,23577
2017/01/19,14:28:00,62.31,62.32,62.31,62.32,19368
2017/01/19,14:29:00,62.31,62.32,62.30,62.30,15221
2017/01/19,14:30:00,62.30,62.33,62.29,62.32,28497
2017/01/19,14:31:00,62.32,62.33,62.29,62.30,42574
2017/01/19,14:32:00,62.30,62.32,62.29,62.29,25513
2017/01/19,14:33:00,62.29,62.32,62.29,62.31,17914
2017/01/19,14:34:00,62.31,62.32,62.26,62.27,41089
2017/01/19,14:35:00,62.27,62.28,62.27,62.28,34513
2017/01/19,14:36:00,62.27,62.28,62.24,62.24,29888
2017/01/19,14:37:00,62.25,62.27,62.25,62.25,58682
2017/01/19,14:38:00,62.25,62.26,62.24,62.26,19562
2017/01/19,14:39:00,62.25,62.26,62.23,62.25,38140
2017/01/19,14:40:00,62.25,62.25,62.23,62.25,12159
2017/01/19,14:41:00,62.25,62.26,62.23,62.25,23090
2017/01/19,14:42:00,62.26,62.26,62.22,62.24,43396
2017/01/19,14:43:00,62.24,62.28,62.23,62.27,83450
2017/01/19,14:44:00,62.27,62.28,62.25,62.26,31988
2017/01/19,14:45:00,62.26,62.27,62.25,62.26,32942
2017/01/19,14:46:00,62.26,62.26,62.23,62.24,31498
2017/01/19,14:47:00,62.24,62.25,62.24,62.25,13088
2017/01/19,14:48:00,62.25,62.26,62.23,62.24,50719
2017/01/19,14:49:00,62.24,62.25,62.22,62.23,33902
2017/01/19,14:50:00,62.23,62.24,62.21,62.22,51581
2017/01/19,14:51:00,62.22,62.24,62.21,62.24,23002
2017/01/19,14:52:00,62.24,62.25,62.22,62.24,31464
2017/01/19,14:53:00,62.24,62.26,62.24,62.25,52642
2017/01/19,14:54:00,62.24,62.26,62.23,62.23,34328
2017/01/19,14:55:00,62.24,62.24,62.21,62.21,34210
2017/01/19,14:56:00,62.21,62.22,62.21,62.21,28373
2017/01/19,14:57:00,62.21,62.25,62.21,62.25,30036
2017/01/19,14:58:00,62.25,62.26,62.22,62.23,27966
2017/01/19,14:59:00,62.23,62.25,62.23,62.23,19809
2017/01/19,15:00:00,62.23,62.23,62.21,62.21,21554
2017/01/19,15:01:00,62.21,62.24,62.20,62.20,34941
2017/01/19,15:02:00,62.20,62.23,62.20,62.20,26165
2017/01/19,15:03:00,62.20,62.22,62.20,62.21,75729
2017/01/19,15:04:00,62.21,62.21,62.20,62.21,8618
2017/01/19,15:05:00,62.21,62.22,62.20,62.22,53630
2017/01/19,15:06:00,62.22,62.26,62.22,62.25,24599
2017/01/19,15:07:00,62.25,62.25,62.24,62.25,30356
2017/01/19,15:08:00,62.25,62.25,62.22,62.22,22951
2017/01/19,15:09:00,62.22,62.23,62.21,62.21,19964
2017/01/19,15:10:00,62.21,62.23,62.21,62.22,28125
2017/01/19,15:11:00,62.23,62.24,62.22,62.24,24495
2017/01/19,15:12:00,62.24,62.24,62.23,62.24,28467
2017/01/19,15:13:00,62.24,62.24,62.20,62.20,46484
2017/01/19,15:14:00,62.20,62.22,62.20,62.22,37086
2017/01/19,15:15:00,62.22,62.22,62.21,62.22,20101
2017/01/19,15:16:00,62.22,62.24,62.21,62.23,74868
2017/01/19,15:17:00,62.23,62.29,62.22,62.29,71026
2017/01/19,15:18:00,62.29,62.35,62.28,62.34,89860
2017/01/19,15:19:00,62.34,62.35,62.32,62.32,46804
2017/01/19,15:20:00,62.32,62.33,62.32,62.33,10746
2017/01/19,15:21:00,62.32,62.34,62.31,62.34,39148
2017/01/19,15:22:00,62.34,62.35,62.33,62.33,100802
2017/01/19,15:23:00,62.33,62.34,62.31,62.32,88535
2017/01/19,15:24:00,62.32,62.34,62.31,62.34,50619
2017/01/19,15:25:00,62.34,62.36,62.33,62.36,60784
2017/01/19,15:26:00,62.36,62.36,62.34,62.35,65100
2017/01/19,15:27:00,62.35,62.36,62.32,62.32,52085
2017/01/19,15:28:00,62.33,62.35,62.32,62.35,36209
2017/01/19,15:29:00,62.35,62.35,62.34,62.35,15034
2017/01/19,15:30:00,62.35,62.35,62.34,62.35,16157
2017/01/19,15:31:00,62.35,62.36,62.34,62.35,100024
2017/01/19,15:32:00,62.35,62.35,62.34,62.35,64419
2017/01/19,15:33:00,62.35,62.37,62.34,62.36,144456
2017/01/19,15:34:00,62.35,62.36,62.33,62.33,72808
2017/01/19,15:35:00,62.33,62.35,62.32,62.33,32950
2017/01/19,15:36:00,62.33,62.33,62.31,62.31,60291
2017/01/19,15:37:00,62.32,62.33,62.31,62.32,30780
2017/01/19,15:38:00,62.32,62.32,62.29,62.30,48956
2017/01/19,15:39:00,62.30,62.31,62.29,62.30,107741
2017/01/19,15:40:00,62.30,62.32,62.29,62.32,38721
2017/01/19,15:41:00,62.31,62.33,62.31,62.33,33590
2017/01/19,15:42:00,62.33,62.34,62.31,62.31,42080
2017/01/19,15:43:00,62.32,62.32,62.31,62.31,16167
2017/01/19,15:44:00,62.31,62.32,62.29,62.29,54754
2017/01/19,15:45:00,62.30,62.30,62.29,62.30,24270
2017/01/19,15:46:00,62.30,62.30,62.26,62.27,61725
2017/01/19,15:47:00,62.27,62.28,62.26,62.28,104381
2017/01/19,15:48:00,62.29,62.29,62.28,62.29,57087
2017/01/19,15:49:00,62.29,62.30,62.28,62.29,75216
2017/01/19,15:50:00,62.29,62.29,62.28,62.29,33846
2017/01/19,15:51:00,62.29,62.33,62.29,62.32,95069
2017/01/19,15:52:00,62.33,62.33,62.30,62.31,75256
2017/01/19,15:53:00,62.31,62.33,62.30,62.32,45872
2017/01/19,15:54:00,62.32,62.35,62.32,62.34,96534
2017/01/19,15:55:00,62.34,62.35,62.33,62.35,45521
2017/01/19,15:56:00,62.35,62.38,62.34,62.35,97183
2017/01/19,15:57:00,62.36,62.36,62.33,62.34,88198
2017/01/19,15:58:00,62.34,62.34,62.30,62.31,89758
2017/01/19,15:59:00,62.31,62.38,62.30,62.37,171639
2017/01/19,16:00:00,62.37,62.39,62.28,62.29,333827
2017/01/20,09:31:00,62.67,62.70,62.47,62.51,210067
2017/01/20,09:32:00,62.51,62.55,62.37,62.43,91070
2017/01/20,09:33:00,62.43,62.50,62.42,62.45,67422
2017/01/20,09:34:00,62.45,62.49,62.44,62.47,45843
2017/01/20,09:35:00,62.47,62.58,62.47,62.54,135870
2017/01/20,09:36:00,62.54,62.62,62.53,62.62,143089
2017/01/20,09:37:00,62.63,62.67,62.61,62.66,99961
2017/01/20,09:38:00,62.66,62.68,62.64,62.67,85017
2017/01/20,09:39:00,62.67,62.68,62.64,62.67,82367
2017/01/20,09:40:00,62.67,62.68,62.42,62.54,263667
2017/01/20,09:41:00,62.54,62.63,62.51,62.62,73631
2017/01/20,09:42:00,62.62,62.65,62.62,62.63,45265
2017/01/20,09:43:00,62.63,62.66,62.60,62.60,121643
2017/01/20,09:44:00,62.60,62.63,62.58,62.63,47229
2017/01/20,09:45:00,62.64,62.68,62.62,62.66,103060
2017/01/20,09:46:00,62.66,62.69,62.63,62.65,90117
2017/01/20,09:47:00,62.65,62.70,62.65,62.69,47638
2017/01/20,09:48:00,62.69,62.73,62.66,62.67,118618
2017/01/20,09:49:00,62.67,62.71,62.66,62.66,86582
2017/01/20,09:50:00,62.66,62.72,62.66,62.71,79634
2017/01/20,09:51:00,62.71,62.71,62.62,62.65,135266
2017/01/20,09:52:00,62.65,62.68,62.64,62.67,25720
2017/01/20,09:53:00,62.67,62.69,62.65,62.65,29225
2017/01/20,09:54:00,62.65,62.69,62.65,62.69,42716
2017/01/20,09:55:00,62.69,62.71,62.68,62.71,56747
2017/01/20,09:56:00,62.70,62.72,62.66,62.72,159704
2017/01/20,09:57:00,62.72,62.77,62.71,62.77,83475
2017/01/20,09:58:00,62.77,62.79,62.75,62.78,78219
2017/01/20,09:59:00,62.79,62.80,62.74,62.75,77261
2017/01/20,10:00:00,62.75,62.77,62.73,62.74,100377
2017/01/20,10:01:00,62.74,62.78,62.72,62.74,56251
2017/01/20,10:02:00,62.74,62.75,62.71,62.74,40779
2017/01/20,10:03:00,62.74,62.76,62.74,62.75,58807
2017/01/20,10:04:00,62.75,62.76,62.72,62.72,116114
2017/01/20,10:05:00,62.72,62.74,62.71,62.71,21761
2017/01/20,10:06:00,62.71,62.74,62.70,62.70,24324
2017/01/20,10:07:00,62.71,62.72,62.69,62.72,27033
2017/01/20,10:08:00,62.72,62.74,62.72,62.72,31920
2017/01/20,10:09:00,62.72,62.74,62.71,62.73,32229
2017/01/20,10:10:00,62.73,62.75,62.73,62.74,31698
2017/01/20,10:11:00,62.74,62.76,62.74,62.74,74215
2017/01/20,10:12:00,62.75,62.76,62.74,62.75,44087
2017/01/20,10:13:00,62.75,62.75,62.73,62.75,40984
2017/01/20,10:14:00,62.75,62.77,62.74,62.76,56236
2017/01/20,10:15:00,62.76,62.76,62.71,62.74,62207
2017/01/20,10:16:00,62.74,62.76,62.73,62.76,85160
2017/01/20,10:17:00,62.76,62.80,62.74,62.80,126751
2017/01/20,10:18:00,62.79,62.81,62.77,62.78,54075
2017/01/20,10:19:00,62.78,62.81,62.78,62.80,41545
2017/01/20,10:20:00,62.80,62.82,62.79,62.80,25957
2017/01/20,10:21:00,62.80,62.80,62.77,62.77,22441
2017/01/20,10:22:00,62.77,62.79,62.76,62.79,35905
2017/01/20,10:23:00,62.78,62.79,62.72,62.72,74523
2017/01/20,10:24:00,62.72,62.72,62.68,62.69,32168
2017/01/20,10:25:00,62.69,62.71,62.69,62.69,14198
2017/01/20,10:26:00,62.69,62.74,62.69,62.72,112246
2017/01/20,10:27:00,62.72,62.72,62.69,62.70,46686
2017/01/20,10:28:00,62.70,62.70,62.68,62.69,50564
2017/01/20,10:29:00,62.69,62.70,62.65,62.65,63789
2017/01/20,10:30:00,62.65,62.65,62.60,62.60,74942
2017/01/20,10:31:00,62.60,62.68,62.59,62.66,40671
2017/01/20,10:32:00,62.66,62.67,62.65,62.66,10985
2017/01/20,10:33:00,62.67,62.68,62.66,62.67,14640
2017/01/20,10:34:00,62.67,62.70,62.67,62.69,11082
2017/01/20,10:35:00,62.69,62.69,62.65,62.65,19768
2017/01/20,10:36:00,62.65,62.65,62.63,62.65,72218
2017/01/20,10:37:00,62.65,62.66,62.64,62.65,43391
2017/01/20,10:38:00,62.65,62.66,62.64,62.65,30545
2017/01/20,10:39:00,62.65,62.65,62.64,62.65,7601
2017/01/20,10:40:00,62.65,62.65,62.62,62.62,53419
2017/01/20,10:41:00,62.62,62.64,62.59,62.64,26973
2017/01/20,10:42:00,62.64,62.64,62.61,62.61,25378
2017/01/20,10:43:00,62.62,62.62,62.60,62.61,46529
2017/01/20,10:44:00,62.61,62.62,62.59,62.62,28565
2017/01/20,10:45:00,62.61,62.61,62.59,62.59,32774
2017/01/20,10:46:00,62.60,62.61,62.58,62.59,125350
2017/01/20,10:47:00,62.59,62.60,62.58,62.60,33492
2017/01/20,10:48:00,62.61,62.61,62.58,62.59,32085
2017/01/20,10:49:00,62.59,62.60,62.57,62.58,19145
2017/01/20,10:50:00,62.58,62.59,62.54,62.55,81898
2017/01/20,10:51:00,62.55,62.55,62.54,62.54,16243
2017/01/20,10:52:00,62.54,62.57,62.54,62.56,65514
2017/01/20,10:53:00,62.56,62.56,62.54,62.55,24897
2017/01/20,10:54:00,62.55,62.55,62.54,62.55,37137
2017/01/20,10:55:00,62.55,62.55,62.54,62.55,22396
2017/01/20,10:56:00,62.55,62.56,62.54,62.56,37797
2017/01/20,10:57:00,62.56,62.56,62.54,62.55,13222
2017/01/20,10:58:00,62.54,62.55,62.50,62.52,68686
2017/01/20,10:59:00,62.52,62.52,62.51,62.51,10490
2017/01/20,11:00:00,62.51,62.52,62.50,62.51,14131
2017/01/20,11:01:00,62.51,62.53,62.50,62.52,92073
2017/01/20,11:02:00,62.52,62.54,62.51,62.53,22716
2017/01/20,11:03:00,62.53,62.53,62.51,62.52,25226
2017/01/20,11:04:00,62.52,62.52,62.50,62.51,67004
2017/01/20,11:05:00,62.51,62.51,62.50,62.50,29223
2017/01/20,11:06:00,62.50,62.51,62.49,62.49,37331
2017/01/20,11:07:00,62.49,62.50,62.48,62.50,26975
2017/01/20,11:08:00,62.50,62.50,62.49,62.49,12791
2017/01/20,11:09:00,62.49,62.49,62.46,62.46,21079
2017/01/20,11:10:00,62.46,62.49,62.46,62.49,47604
2017/01/20,11:11:00,62.49,62.49,62.48,62.48,47198
2017/01/20,11:12:00,62.49,62.49,62.48,62.48,14820
2017/01/20,11:13:00,62.49,62.49,62.45,62.45,36043
2017/01/20,11:14:00,62.45,62.47,62.44,62.46,46767
2017/01/20,11:15:00,62.46,62.47,62.46,62.47,18566
2017/01/20,11:16:00,62.46,62.52,62.46,62.50,68826
2017/01/20,11:17:00,62.50,62.51,62.48,62.50,39533
2017/01/20,11:18:00,62.50,62.51,62.48,62.48,14576
2017/01/20,11:19:00,62.48,62.49,62.48,62.49,16983
2017/01/20,11:20:00,62.48,62.50,62.48,62.50,19345
2017/01/20,11:21:00,62.50,62.51,62.50,62.51,11732
2017/01/20,11:22:00,62.51,62.52,62.50,62.52,26320
2017/01/20,11:23:00,62.52,62.54,62.51,62.54,37861
2017/01/20,11:24:00,62.54,62.54,62.51,62.51,29068
2017/01/20,11:25:00,62.51,62.52,62.51,62.51,9173
2017/01/20,11:26:00,62.52,62.53,62.51,62.52,19420
2017/01/20,11:27:00,62.52,62.52,62.51,62.51,14526
2017/01/20,11:28:00,62.51,62.52,62.50,62.52,20002
2017/01/20,11:29:00,62.51,62.53,62.51,62.53,12249
2017/01/20,11:30:00,62.53,62.53,62.48,62.49,32732
2017/01/20,11:31:00,62.49,62.52,62.49,62.52,20236
2017/01/20,11:32:00,62.52,62.54,62.51,62.53,19934
2017/01/20,11:33:00,62.52,62.53,62.51,62.53,21035
2017/01/20,11:34:00,62.53,62.54,62.52,62.53,28681
2017/01/20,11:35:00,62.53,62.54,62.50,62.53,60532
2017/01/20,11:36:00,62.52,62.56,62.52,62.54,53079
2017/01/20,11:37:00,62.54,62.55,62.53,62.55,40419
2017/01/20,11:38:00,62.55,62.56,62.54,62.55,29441
2017/01/20,11:39:00,62.56,62.56,62.54,62.55,8812
2017/01/20,11:40:00,62.54,62.56,62.54,62.54,30412
2017/01/20,11:41:00,62.55,62.56,62.53,62.55,64653
2017/01/20,11:42:00,62.55,62.57,62.54,62.54,58870
2017/01/20,11:43:00,62.54,62.55,62.54,62.55,20634
2017/01/20,11:44:00,62.55,62.56,62.54,62.55,70979
2017/01/20,11:45:00,62.55,62.57,62.55,62.56,93454
2017/01/20,11:46:00,62.56,62.58,62.56,62.57,71345
2017/01/20,11:47:00,62.57,62.57,62.55,62.57,35176
2017/01/20,11:48:00,62.57,62.57,62.56,62.57,21105
2017/01/20,11:49:00,62.56,62.57,62.55,62.57,36943
2017/01/20,11:50:00,62.56,62.57,62.56,62.57,24034
2017/01/20,11:51:00,62.57,62.58,62.56,62.58,15659
2017/01/20,11:52:00,62.58,62.58,62.57,62.58,23896
2017/01/20,11:53:00,62.58,62.58,62.57,62.57,15856
2017/01/20,11:54:00,62.57,62.58,62.56,62.58,24040
2017/01/20,11:55:00,62.58,62.58,62.57,62.58,11479
2017/01/20,11:56:00,62.58,62.58,62.56,62.56,18539
2017/01/20,11:57:00,62.56,62.58,62.56,62.58,13687
2017/01/20,11:58:00,62.57,62.59,62.57,62.58,30256
2017/01/20,11:59:00,62.59,62.59,62.57,62.57,32219
2017/01/20,12:00:00,62.57,62.58,62.56,62.58,30621
2017/01/20,12:01:00,62.58,62.61,62.58,62.61,23459
2017/01/20,12:02:00,62.61,62.62,62.57,62.58,60963
2017/01/20,12:03:00,62.58,62.61,62.57,62.61,186080
2017/01/20,12:04:00,62.61,62.61,62.59,62.60,9226
2017/01/20,12:05:00,62.60,62.61,62.55,62.56,74735
2017/01/20,12:06:00,62.55,62.56,62.37,62.45,435608
2017/01/20,12:07:00,62.45,62.46,62.39,62.45,160984
2017/01/20,12:08:00,62.45,62.45,62.39,62.41,96497
2017/01/20,12:09:00,62.42,62.50,62.42,62.46,127718
2017/01/20,12:10:00,62.46,62.56,62.45,62.50,93960
2017/01/20,12:11:00,62.50,62.53,62.46,62.53,119916
2017/01/20,12:12:00,62.54,62.54,62.47,62.47,40153
2017/01/20,12:13:00,62.47,62.51,62.47,62.51,31162
2017/01/20,12:14:00,62.51,62.51,62.44,62.45,63587
2017/01/20,12:15:00,62.44,62.50,62.38,62.45,133124
2017/01/20,12:16:00,62.45,62.46,62.39,62.45,46740
2017/01/20,12:17:00,62.43,62.44,62.40,62.41,51292
2017/01/20,12:18:00,62.41,62.46,62.39,62.46,48461
2017/01/20,12:19:00,62.47,62.57,62.47,62.54,65321
2017/01/20,12:20:00,62.54,62.56,62.52,62.54,39059
2017/01/20,12:21:00,62.54,62.58,62.52,62.57,75542
2017/01/20,12:22:00,62.56,62.62,62.55,62.61,48885
2017/01/20,12:23:00,62.61,62.62,62.57,62.62,61577
2017/01/20,12:24:00,62.63,62.63,62.56,62.57,62044
2017/01/20,12:25:00,62.58,62.61,62.57,62.59,34465
2017/01/20,12:26:00,62.59,62.61,62.58,62.58,47485
2017/01/20,12:27:00,62.58,62.59,62.54,62.59,69385
2017/01/20,12:28:00,62.58,62.61,62.55,62.61,33594
2017/01/20,12:29:00,62.61,62.61,62.49,62.49,89967
2017/01/20,12:30:00,62.49,62.55,62.49,62.55,38510
2017/01/20,12:31:00,62.54,62.55,62.50,62.52,46057
2017/01/20,12:32:00,62.51,62.52,62.41,62.43,168621
2017/01/20,12:33:00,62.43,62.44,62.40,62.43,59502
2017/01/20,12:34:00,62.43,62.47,62.42,62.47,63065
2017/01/20,12:35:00,62.47,62.53,62.47,62.51,29142
2017/01/20,12:36:00,62.52,62.52,62.43,62.44,56473
2017/01/20,12:37:00,62.44,62.47,62.42,62.45,20607
2017/01/20,12:38:00,62.45,62.48,62.41,62.43,40792
2017/01/20,12:39:00,62.43,62.47,62.43,62.46,20147
2017/01/20,12:40:00,62.45,62.51,62.45,62.49,25427
2017/01/20,12:41:00,62.49,62.50,62.47,62.48,17724
2017/01/20,12:42:00,62.48,62.50,62.45,62.49,39044
2017/01/20,12:43:00,62.49,62.49,62.44,62.48,59142
2017/01/20,12:44:00,62.48,62.51,62.48,62.51,18350
2017/01/20,12:45:00,62.52,62.54,62.50,62.53,51981
2017/01/20,12:46:00,62.53,62.56,62.53,62.54,13604
2017/01/20,12:47:00,62.54,62.54,62.51,62.52,24751
2017/01/20,12:48:00,62.52,62.54,62.50,62.53,57321
2017/01/20,12:49:00,62.51,62.58,62.51,62.57,15238
2017/01/20,12:50:00,62.57,62.58,62.52,62.54,24321
2017/01/20,12:51:00,62.53,62.56,62.53,62.56,17727
2017/01/20,12:52:00,62.55,62.58,62.55,62.57,9622
2017/01/20,12:53:00,62.57,62.58,62.49,62.50,63962
2017/01/20,12:54:00,62.50,62.53,62.49,62.53,20620
2017/01/20,12:55:00,62.53,62.53,62.50,62.52,45630
2017/01/20,12:56:00,62.51,62.53,62.50,62.51,29950
2017/01/20,12:57:00,62.51,62.52,62.47,62.48,42594
2017/01/20,12:58:00,62.48,62.51,62.48,62.49,83535
2017/01/20,12:59:00,62.49,62.53,62.49,62.52,12100
2017/01/20,13:00:00,62.52,62.57,62.52,62.54,18456
2017/01/20,13:01:00,62.54,62.56,62.53,62.56,40328
2017/01/20,13:02:00,62.55,62.56,62.53,62.55,27690
2017/01/20,13:03:00,62.56,62.57,62.54,62.57,19224
2017/01/20,13:04:00,62.57,62.57,62.55,62.56,12712
2017/01/20,13:05:00,62.56,62.59,62.56,62.58,11585
2017/01/20,13:06:00,62.58,62.60,62.57,62.60,35251
2017/01/20,13:07:00,62.60,62.61,62.57,62.58,18898
2017/01/20,13:08:00,62.58,62.60,62.57,62.59,13983
2017/01/20,13:09:00,62.60,62.60,62.58,62.60,7675
2017/01/20,13:10:00,62.61,62.62,62.59,62.61,17431
2017/01/20,13:11:00,62.60,62.63,62.60,62.61,33805
2017/01/20,13:12:00,62.60,62.62,62.58,62.62,22941
2017/01/20,13:13:00,62.62,62.62,62.59,62.59,17216
2017/01/20,13:14:00,62.59,62.61,62.59,62.61,11473
2017/01/20,13:15:00,62.61,62.61,62.59,62.60,16262
2017/01/20,13:16:00,62.60,62.61,62.57,62.59,21919
2017/01/20,13:17:00,62.59,62.60,62.57,62.57,25661
2017/01/20,13:18:00,62.58,62.61,62.57,62.60,35046
2017/01/20,13:19:00,62.60,62.61,62.58,62.60,18918
2017/01/20,13:20:00,62.60,62.62,62.60,62.62,15283
2017/01/20,13:21:00,62.62,62.62,62.60,62.61,10373
2017/01/20,13:22:00,62.61,62.61,62.59,62.59,18824
2017/01/20,13:23:00,62.60,62.62,62.60,62.61,19740
2017/01/20,13:24:00,62.61,62.61,62.57,62.59,87377
2017/01/20,13:25:00,62.59,62.59,62.57,62.57,16299
2017/01/20,13:26:00,62.57,62.58,62.56,62.58,15264
2017/01/20,13:27:00,62.58,62.59,62.57,62.57,27012
2017/01/20,13:28:00,62.57,62.58,62.56,62.56,13265
2017/01/20,13:29:00,62.57,62.58,62.56,62.57,96627
2017/01/20,13:30:00,62.57,62.59,62.56,62.59,80781
2017/01/20,13:31:00,62.59,62.61,62.58,62.60,9194
2017/01/20,13:32:00,62.60,62.61,62.60,62.60,14778
2017/01/20,13:33:00,62.60,62.61,62.59,62.60,10239
2017/01/20,13:34:00,62.61,62.62,62.59,62.59,12216
2017/01/20,13:35:00,62.59,62.60,62.58,62.58,26059
2017/01/20,13:36:00,62.58,62.59,62.57,62.58,18028
2017/01/20,13:37:00,62.58,62.58,62.57,62.58,16517
2017/01/20,13:38:00,62.58,62.58,62.53,62.53,84203
2017/01/20,13:39:00,62.53,62.56,62.53,62.55,54759
2017/01/20,13:40:00,62.55,62.55,62.53,62.54,19168
2017/01/20,13:41:00,62.55,62.57,62.54,62.55,42242
2017/01/20,13:42:00,62.54,62.55,62.53,62.55,13548
2017/01/20,13:43:00,62.54,62.57,62.54,62.56,15643
2017/01/20,13:44:00,62.55,62.58,62.55,62.58,10019
2017/01/20,13:45:00,62.58,62.58,62.57,62.57,4449
2017/01/20,13:46:00,62.57,62.59,62.57,62.59,9008
2017/01/20,13:47:00,62.59,62.59,62.57,62.58,21757
2017/01/20,13:48:00,62.57,62.58,62.56,62.57,13875
2017/01/20,13:49:00,62.56,62.57,62.53,62.53,32967
2017/01/20,13:50:00,62.53,62.54,62.50,62.51,20208
2017/01/20,13:51:00,62.51,62.53,62.51,62.53,19136
2017/01/20,13:52:00,62.53,62.53,62.52,62.53,9144
2017/01/20,13:53:00,62.53,62.54,62.50,62.51,39913
2017/01/20,13:54:00,62.51,62.52,62.50,62.50,20346
2017/01/20,13:55:00,62.50,62.52,62.50,62.52,18636
2017/01/20,13:56:00,62.52,62.54,62.52,62.54,23434
2017/01/20,13:57:00,62.54,62.55,62.53,62.53,25717
2017/01/20,13:58:00,62.53,62.55,62.53,62.55,10342
2017/01/20,13:59:00,62.55,62.55,62.53,62.53,28624
2017/01/20,14:00:00,62.53,62.55,62.47,62.49,162201
2017/01/20,14:01:00,62.49,62.51,62.48,62.49,59325
2017/01/20,14:02:00,62.50,62.51,62.48,62.50,56833
2017/01/20,14:03:00,62.51,62.54,62.49,62.54,101923
2017/01/20,14:04:00,62.54,62.54,62.53,62.54,10208
2017/01/20,14:05:00,62.54,62.54,62.53,62.54,23628
2017/01/20,14:06:00,62.54,62.54,62.53,62.54,263806
2017/01/20,14:07:00,62.54,62.55,62.53,62.54,11244
2017/01/20,14:08:00,62.54,62.55,62.54,62.55,11714
2017/01/20,14:09:00,62.55,62.55,62.54,62.55,10239
2017/01/20,14:10:00,62.55,62.56,62.55,62.55,28136
2017/01/20,14:11:00,62.56,62.56,62.54,62.56,25495
2017/01/20,14:12:00,62.56,62.57,62.55,62.56,11605
2017/01/20,14:13:00,62.56,62.57,62.56,62.57,31315
2017/01/20,14:14:00,62.57,62.57,62.53,62.54,20535
2017/01/20,14:15:00,62.54,62.55,62.54,62.54,17852
2017/01/20,14:16:00,62.54,62.55,62.53,62.54,16946
2017/01/20,14:17:00,62.54,62.57,62.53,62.56,51401
2017/01/20,14:18:00,62.56,62.58,62.56,62.56,13380
2017/01/20,14:19:00,62.57,62.58,62.56,62.57,55635
2017/01/20,14:20:00,62.57,62.57,62.56,62.57,11395
2017/01/20,14:21:00,62.57,62.57,62.54,62.54,22657
2017/01/20,14:22:00,62.54,62.54,62.50,62.50,55606
2017/01/20,14:23:00,62.51,62.53,62.49,62.52,75985
2017/01/20,14:24:00,62.52,62.52,62.50,62.51,24999
2017/01/20,14:25:00,62.51,62.52,62.50,62.50,29330
2017/01/20,14:26:00,62.50,62.53,62.50,62.53,18066
2017/01/20,14:27:00,62.52,62.53,62.50,62.51,45172
2017/01/20,14:28:00,62.50,62.53,62.50,62.53,17839
2017/01/20,14:29:00,62.53,62.55,62.52,62.55,17814
2017/01/20,14:30:00,62.55,62.55,62.54,62.55,20723
2017/01/20,14:31:00,62.55,62.57,62.54,62.56,15289
2017/01/20,14:32:00,62.56,62.59,62.56,62.59,21281
2017/01/20,14:33:00,62.59,62.60,62.56,62.58,35187
2017/01/20,14:34:00,62.58,62.58,62.56,62.56,6969
2017/01/20,14:35:00,62.56,62.58,62.55,62.57,56043
2017/01/20,14:36:00,62.58,62.58,62.54,62.54,53075
2017/01/20,14:37:00,62.54,62.54,62.51,62.52,31982
2017/01/20,14:38:00,62.52,62.53,62.52,62.53,13648
2017/01/20,14:39:00,62.53,62.54,62.53,62.53,14852
2017/01/20,14:40:00,62.53,62.55,62.51,62.51,29146
2017/01/20,14:41:00,62.52,62.55,62.51,62.54,55962
2017/01/20,14:42:00,62.54,62.55,62.52,62.53,40268
2017/01/20,14:43:00,62.54,62.56,62.53,62.56,55504
2017/01/20,14:44:00,62.55,62.58,62.54,62.57,22802
2017/01/20,14:45:00,62.58,62.58,62.57,62.58,34000
2017/01/20,14:46:00,62.58,62.58,62.57,62.58,8984
2017/01/20,14:47:00,62.58,62.58,62.55,62.56,33386
2017/01/20,14:48:00,62.56,62.57,62.53,62.54,51343
2017/01/20,14:49:00,62.54,62.57,62.54,62.57,10778
2017/01/20,14:50:00,62.56,62.58,62.56,62.58,42853
2017/01/20,14:51:00,62.58,62.60,62.57,62.60,10078
2017/01/20,14:52:00,62.60,62.61,62.59,62.60,96825
2017/01/20,14:53:00,62.60,62.61,62.57,62.58,55631
2017/01/20,14:54:00,62.58,62.59,62.58,62.59,32916
2017/01/20,14:55:00,62.59,62.59,62.58,62.58,8890
2017/01/20,14:56:00,62.59,62.59,62.58,62.59,6891
2017/01/20,14:57:00,62.58,62.59,62.58,62.59,12146
2017/01/20,14:58:00,62.59,62.59,62.58,62.59,16206
2017/01/20,14:59:00,62.58,62.60,62.58,62.59,54442
2017/01/20,15:00:00,62.59,62.59,62.58,62.59,10387
2017/01/20,15:01:00,62.59,62.62,62.58,62.62,39910
2017/01/20,15:02:00,62.62,62.62,62.59,62.60,34816
2017/01/20,15:03:00,62.60,62.62,62.59,62.62,703182
2017/01/20,15:04:00,62.62,62.62,62.59,62.60,67595
2017/01/20,15:05:00,62.59,62.61,62.59,62.60,39375
2017/01/20,15:06:00,62.60,62.61,62.59,62.60,25005
2017/01/20,15:07:00,62.60,62.62,62.59,62.62,21040
2017/01/20,15:08:00,62.62,62.62,62.60,62.61,32797
2017/01/20,15:09:00,62.60,62.64,62.60,62.64,31734
2017/01/20,15:10:00,62.64,62.66,62.63,62.66,91156
2017/01/20,15:11:00,62.66,62.68,62.65,62.66,80113
2017/01/20,15:12:00,62.67,62.70,62.66,62.67,55419
2017/01/20,15:13:00,62.67,62.69,62.66,62.66,41006
2017/01/20,15:14:00,62.66,62.67,62.62,62.62,30785
2017/01/20,15:15:00,62.62,62.65,62.61,62.63,46961
2017/01/20,15:16:00,62.63,62.64,62.63,62.63,30106
2017/01/20,15:17:00,62.64,62.64,62.62,62.62,27636
2017/01/20,15:18:00,62.62,62.63,62.60,62.60,156939
2017/01/20,15:19:00,62.60,62.61,62.58,62.59,48622
2017/01/20,15:20:00,62.59,62.61,62.59,62.60,43230
2017/01/20,15:21:00,62.60,62.61,62.60,62.61,18168
2017/01/20,15:22:00,62.61,62.61,62.59,62.60,101748
2017/01/20,15:23:00,62.59,62.60,62.58,62.59,36627
2017/01/20,15:24:00,62.58,62.59,62.57,62.57,60055
2017/01/20,15:25:00,62.58,62.59,62.57,62.58,76147
2017/01/20,15:26:00,62.57,62.61,62.57,62.61,53084
2017/01/20,15:27:00,62.61,62.61,62.60,62.60,39716
2017/01/20,15:28:00,62.60,62.61,62.58,62.58,76185
2017/01/20,15:29:00,62.58,62.60,62.57,62.58,70799
2017/01/20,15:30:00,62.58,62.58,62.56,62.56,67314
2017/01/20,15:31:00,62.56,62.57,62.55,62.56,80771
2017/01/20,15:32:00,62.56,62.59,62.56,62.57,56769
2017/01/20,15:33:00,62.57,62.58,62.56,62.57,41438
2017/01/20,15:34:00,62.57,62.59,62.56,62.59,40707
2017/01/20,15:35:00,62.59,62.60,62.57,62.58,67350
2017/01/20,15:36:00,62.59,62.59,62.57,62.58,65951
2017/01/20,15:37:00,62.58,62.58,62.57,62.57,48972
2017/01/20,15:38:00,62.56,62.59,62.56,62.57,136727
2017/01/20,15:39:00,62.57,62.58,62.55,62.56,72709
2017/01/20,15:40:00,62.55,62.58,62.55,62.56,81758
2017/01/20,15:41:00,62.57,62.58,62.54,62.56,103705
2017/01/20,15:42:00,62.56,62.56,62.55,62.55,86011
2017/01/20,15:43:00,62.55,62.56,62.55,62.55,81827
2017/01/20,15:44:00,62.56,62.56,62.54,62.54,80068
2017/01/20,15:45:00,62.55,62.57,62.54,62.55,80835
2017/01/20,15:46:00,62.55,62.58,62.54,62.57,106998
2017/01/20,15:47:00,62.57,62.59,62.56,62.56,65120
2017/01/20,15:48:00,62.56,62.58,62.56,62.57,332819
2017/01/20,15:49:00,62.57,62.58,62.54,62.54,229224
2017/01/20,15:50:00,62.54,62.58,62.54,62.58,211019
2017/01/20,15:51:00,62.58,62.65,62.58,62.62,222612
2017/01/20,15:52:00,62.63,62.65,62.62,62.63,140349
2017/01/20,15:53:00,62.63,62.64,62.62,62.63,200318
2017/01/20,15:54:00,62.63,62.65,62.61,62.65,139329
2017/01/20,15:55:00,62.65,62.66,62.63,62.65,183238
2017/01/20,15:56:00,62.65,62.69,62.64,62.68,143311
2017/01/20,15:57:00,62.68,62.71,62.67,62.71,231041
2017/01/20,15:58:00,62.71,62.72,62.65,62.66,297918
2017/01/20,15:59:00,62.66,62.66,62.65,62.66,233954
2017/01/20,16:00:00,62.66,62.75,62.65,62.73,945380
2017/01/23,09:31:00,62.70,62.91,62.70,62.82,517873
2017/01/23,09:32:00,62.82,62.85,62.78,62.83,91527
2017/01/23,09:33:00,62.83,62.83,62.78,62.81,93593
2017/01/23,09:34:00,62.81,62.97,62.81,62.96,73549
2017/01/23,09:35:00,62.96,63.05,62.96,63.02,188389
2017/01/23,09:36:00,63.02,63.06,63.00,63.01,91082
2017/01/23,09:37:00,63.02,63.04,63.02,63.03,79521
2017/01/23,09:38:00,63.03,63.04,62.99,63.04,141732
2017/01/23,09:39:00,63.04,63.05,62.99,63.02,63006
2017/01/23,09:40:00,63.02,63.10,63.02,63.09,61137
2017/01/23,09:41:00,63.09,63.12,63.00,63.01,103108
2017/01/23,09:42:00,63.01,63.03,62.99,63.00,76263
2017/01/23,09:43:00,63.00,63.06,63.00,63.05,49755
2017/01/23,09:44:00,63.05,63.06,63.00,63.01,94911
2017/01/23,09:45:00,63.01,63.03,62.96,62.98,122844
2017/01/23,09:46:00,62.98,63.01,62.98,63.00,30405
2017/01/23,09:47:00,63.00,63.00,62.93,62.95,68189
2017/01/23,09:48:00,62.96,62.98,62.94,62.97,28328
2017/01/23,09:49:00,62.97,62.98,62.93,62.94,27972
2017/01/23,09:50:00,62.93,63.00,62.93,63.00,32447
2017/01/23,09:51:00,62.99,63.01,62.92,62.94,78059
2017/01/23,09:52:00,62.94,62.96,62.92,62.92,54347
2017/01/23,09:53:00,62.92,62.93,62.88,62.88,40373
2017/01/23,09:54:00,62.89,62.89,62.86,62.87,75723
2017/01/23,09:55:00,62.87,62.88,62.84,62.84,61087
2017/01/23,09:56:00,62.83,62.85,62.81,62.83,69200
2017/01/23,09:57:00,62.83,62.84,62.81,62.83,31655
2017/01/23,09:58:00,62.83,62.86,62.81,62.86,51146
2017/01/23,09:59:00,62.86,62.88,62.85,62.87,78413
2017/01/23,10:00:00,62.87,62.88,62.82,62.83,57923
2017/01/23,10:01:00,62.83,62.88,62.82,62.88,53783
2017/01/23,10:02:00,62.88,62.88,62.83,62.83,56819
2017/01/23,10:03:00,62.83,62.86,62.82,62.83,39284
2017/01/23,10:04:00,62.83,62.83,62.78,62.79,99986
2017/01/23,10:05:00,62.79,62.80,62.78,62.78,44945
2017/01/23,10:06:00,62.78,62.84,62.78,62.83,53161
2017/01/23,10:07:00,62.84,62.84,62.80,62.81,39033
2017/01/23,10:08:00,62.81,62.81,62.77,62.81,62424
2017/01/23,10:09:00,62.81,62.82,62.80,62.82,21595
2017/01/23,10:10:00,62.82,62.83,62.78,62.83,50669
2017/01/23,10:11:00,62.82,62.83,62.77,62.80,71618
2017/01/23,10:12:00,62.80,62.80,62.74,62.77,68697
2017/01/23,10:13:00,62.76,62.79,62.76,62.78,17514
2017/01/23,10:14:00,62.78,62.79,62.76,62.78,42035
2017/01/23,10:15:00,62.78,62.79,62.77,62.78,31412
2017/01/23,10:16:00,62.77,62.78,62.74,62.77,56543
2017/01/23,10:17:00,62.77,62.80,62.76,62.78,34679
2017/01/23,10:18:00,62.78,62.81,62.74,62.75,88229
2017/01/23,10:19:00,62.76,62.77,62.67,62.69,90257
2017/01/23,10:20:00,62.69,62.71,62.68,62.71,19518
2017/01/23,10:21:00,62.71,62.73,62.70,62.73,72971
2017/01/23,10:22:00,62.73,62.76,62.72,62.76,35348
2017/01/23,10:23:00,62.75,62.81,62.75,62.81,43655
2017/01/23,10:24:00,62.81,62.83,62.80,62.80,100960
2017/01/23,10:25:00,62.80,62.90,62.80,62.89,65714
2017/01/23,10:26:00,62.89,62.89,62.84,62.84,20602
2017/01/23,10:27:00,62.84,62.85,62.81,62.82,34822
2017/01/23,10:28:00,62.82,62.83,62.81,62.83,34148
2017/01/23,10:29:00,62.83,62.84,62.81,62.83,35550
2017/01/23,10:30:00,62.83,62.84,62.81,62.83,75177
2017/01/23,10:31:00,62.83,62.83,62.80,62.83,67888
2017/01/23,10:32:00,62.83,62.84,62.81,62.83,165213
2017/01/23,10:33:00,62.83,62.83,62.79,62.80,60152
2017/01/23,10:34:00,62.80,62.80,62.70,62.72,72924
2017/01/23,10:35:00,62.73,62.74,62.71,62.71,37496
2017/01/23,10:36:00,62.71,62.75,62.71,62.74,19725
2017/01/23,10:37:00,62.74,62.77,62.72,62.77,123089
2017/01/23,10:38:00,62.77,62.77,62.72,62.72,67253
2017/01/23,10:39:00,62.72,62.76,62.72,62.75,53235
2017/01/23,10:40:00,62.75,62.77,62.74,62.76,25319
2017/01/23,10:41:00,62.75,62.80,62.75,62.78,41723
2017/01/23,10:42:00,62.78,62.80,62.76,62.80,25757
2017/01/23,10:43:00,62.80,62.80,62.76,62.78,35087
2017/01/23,10:44:00,62.78,62.79,62.77,62.77,31256
2017/01/23,10:45:00,62.77,62.78,62.77,62.77,69898
2017/01/23,10:46:00,62.77,62.78,62.76,62.77,21773
2017/01/23,10:47:00,62.77,62.78,62.75,62.77,25150
2017/01/23,10:48:00,62.77,62.78,62.75,62.75,65225
2017/01/23,10:49:00,62.76,62.78,62.75,62.76,25718
2017/01/23,10:50:00,62.77,62.77,62.75,62.76,52110
2017/01/23,10:51:00,62.75,62.76,62.74,62.75,52335
2017/01/23,10:52:00,62.75,62.75,62.74,62.75,20040
2017/01/23,10:53:00,62.75,62.76,62.74,62.75,63772
2017/01/23,10:54:00,62.76,62.77,62.73,62.73,52222
2017/01/23,10:55:00,62.73,62.73,62.71,62.72,12715
2017/01/23,10:56:00,62.72,62.74,62.71,62.74,18211
2017/01/23,10:57:00,62.74,62.74,62.72,62.73,44537
2017/01/23,10:58:00,62.73,62.76,62.72,62.76,59502
2017/01/23,10:59:00,62.76,62.76,62.75,62.75,27261
2017/01/23,11:00:00,62.75,62.78,62.74,62.76,29727
2017/01/23,11:01:00,62.76,62.78,62.75,62.78,18274
2017/01/23,11:02:00,62.77,62.78,62.74,62.75,35962
2017/01/23,11:03:00,62.75,62.75,62.72,62.73,23859
2017/01/23,11:04:00,62.73,62.73,62.71,62.72,21959
2017/01/23,11:05:00,62.72,62.75,62.71,62.75,34783
2017/01/23,11:06:00,62.75,62.78,62.74,62.77,72756
2017/01/23,11:07:00,62.77,62.77,62.74,62.75,31630
2017/01/23,11:08:00,62.75,62.77,62.74,62.75,23204
2017/01/23,11:09:00,62.75,62.76,62.74,62.75,49696
2017/01/23,11:10:00,62.75,62.75,62.73,62.74,43427
2017/01/23,11:11:00,62.74,62.75,62.73,62.75,29639
2017/01/23,11:12:00,62.75,62.75,62.71,62.73,41806
2017/01/23,11:13:00,62.72,62.73,62.71,62.72,21736
2017/01/23,11:14:00,62.71,62.72,62.70,62.71,70092
2017/01/23,11:15:00,62.71,62.73,62.67,62.67,79070
2017/01/23,11:16:00,62.67,62.70,62.67,62.70,36546
2017/01/23,11:17:00,62.70,62.72,62.67,62.72,108011
2017/01/23,11:18:00,62.72,62.73,62.71,62.73,14606
2017/01/23,11:19:00,62.73,62.73,62.71,62.72,21973
2017/01/23,11:20:00,62.72,62.73,62.70,62.71,42188
2017/01/23,11:21:00,62.71,62.73,62.70,62.71,18154
2017/01/23,11:22:00,62.71,62.73,62.70,62.71,13387
2017/01/23,11:23:00,62.71,62.72,62.69,62.69,38336
2017/01/23,11:24:00,62.69,62.70,62.67,62.68,39147
2017/01/23,11:25:00,62.68,62.70,62.66,62.66,45672
2017/01/23,11:26:00,62.66,62.69,62.66,62.69,50685
2017/01/23,11:27:00,62.69,62.71,62.67,62.67,102236
2017/01/23,11:28:00,62.67,62.70,62.67,62.69,35550
2017/01/23,11:29:00,62.69,62.71,62.69,62.71,36527
2017/01/23,11:30:00,62.71,62.75,62.70,62.75,62671
2017/01/23,11:31:00,62.75,62.78,62.74,62.75,73184
2017/01/23,11:32:00,62.75,62.76,62.73,62.75,21385
2017/01/23,11:33:00,62.75,62.75,62.73,62.75,83734
2017/01/23,11:34:00,62.75,62.77,62.73,62.76,51772
2017/01/23,11:35:00,62.76,62.78,62.74,62.75,29443
2017/01/23,11:36:00,62.75,62.78,62.74,62.75,32060
2017/01/23,11:37:00,62.75,62.77,62.75,62.76,26915
2017/01/23,11:38:00,62.77,62.77,62.75,62.76,26062
2017/01/23,11:39:00,62.76,62.77,62.75,62.76,17957
2017/01/23,11:40:00,62.76,62.77,62.75,62.76,55943
2017/01/23,11:41:00,62.76,62.76,62.74,62.75,25897
2017/01/23,11:42:00,62.75,62.75,62.73,62.74,46341
2017/01/23,11:43:00,62.74,62.76,62.73,62.76,33316
2017/01/23,11:44:00,62.75,62.76,62.73,62.74,46119
2017/01/23,11:45:00,62.74,62.75,62.73,62.75,32270
2017/01/23,11:46:00,62.74,62.75,62.71,62.71,46931
2017/01/23,11:47:00,62.71,62.71,62.68,62.69,30732
2017/01/23,11:48:00,62.69,62.70,62.58,62.60,137504
2017/01/23,11:49:00,62.60,62.64,62.60,62.62,27320
2017/01/23,11:50:00,62.62,62.62,62.60,62.62,18650
2017/01/23,11:51:00,62.62,62.62,62.57,62.58,66123
2017/01/23,11:52:00,62.58,62.62,62.58,62.62,10911
2017/01/23,11:53:00,62.62,62.65,62.61,62.63,32734
2017/01/23,11:54:00,62.63,62.64,62.61,62.61,36308
2017/01/23,11:55:00,62.61,62.63,62.61,62.62,8914
2017/01/23,11:56:00,62.63,62.64,62.60,62.64,57038
2017/01/23,11:57:00,62.64,62.66,62.64,62.66,16691
2017/01/23,11:58:00,62.66,62.67,62.65,62.66,15344
2017/01/23,11:59:00,62.66,62.67,62.63,62.64,44077
2017/01/23,12:00:00,62.65,62.69,62.65,62.67,28646
2017/01/23,12:01:00,62.67,62.70,62.67,62.68,40624
2017/01/23,12:02:00,62.68,62.69,62.65,62.66,51163
2017/01/23,12:03:00,62.66,62.69,62.66,62.67,43238
2017/01/23,12:04:00,62.68,62.69,62.66,62.67,27935
2017/01/23,12:05:00,62.67,62.68,62.66,62.67,14340
2017/01/23,12:06:00,62.67,62.68,62.67,62.68,6317
2017/01/23,12:07:00,62.68,62.68,62.64,62.68,24217
2017/01/23,12:08:00,62.68,62.69,62.65,62.67,27905
2017/01/23,12:09:00,62.67,62.68,62.66,62.67,17344
2017/01/23,12:10:00,62.68,62.71,62.68,62.69,35863
2017/01/23,12:11:00,62.69,62.71,62.68,62.69,12685
2017/01/23,12:12:00,62.69,62.69,62.67,62.69,21441
2017/01/23,12:13:00,62.69,62.70,62.67,62.67,13797
2017/01/23,12:14:00,62.67,62.68,62.66,62.67,27606
2017/01/23,12:15:00,62.67,62.71,62.67,62.70,6482
2017/01/23,12:16:00,62.71,62.72,62.68,62.70,45071
2017/01/23,12:17:00,62.70,62.70,62.69,62.70,8127
2017/01/23,12:18:00,62.70,62.74,62.70,62.72,22456
2017/01/23,12:19:00,62.72,62.74,62.70,62.72,73055
2017/01/23,12:20:00,62.72,62.74,62.72,62.73,17692
2017/01/23,12:21:00,62.73,62.74,62.71,62.73,21734
2017/01/23,12:22:00,62.73,62.73,62.70,62.72,17656
2017/01/23,12:23:00,62.72,62.74,62.71,62.72,22501
2017/01/23,12:24:00,62.72,62.75,62.71,62.75,29709
2017/01/23,12:25:00,62.74,62.75,62.73,62.75,10922
2017/01/23,12:26:00,62.75,62.79,62.75,62.77,54020
2017/01/23,12:27:00,62.77,62.79,62.77,62.77,15349
2017/01/23,12:28:00,62.77,62.78,62.75,62.76,27208
2017/01/23,12:29:00,62.75,62.78,62.75,62.77,42357
2017/01/23,12:30:00,62.77,62.78,62.77,62.78,4925
2017/01/23,12:31:00,62.78,62.81,62.77,62.78,40632
2017/01/23,12:32:00,62.79,62.81,62.78,62.81,14592
2017/01/23,12:33:00,62.81,62.81,62.79,62.79,31058
2017/01/23,12:34:00,62.79,62.79,62.76,62.78,47472
2017/01/23,12:35:00,62.79,62.79,62.77,62.77,36341
2017/01/23,12:36:00,62.77,62.78,62.76,62.77,14828
2017/01/23,12:37:00,62.77,62.77,62.75,62.76,46515
2017/01/23,12:38:00,62.76,62.76,62.75,62.76,17932
2017/01/23,12:39:00,62.76,62.76,62.75,62.75,31883
2017/01/23,12:40:00,62.76,62.77,62.75,62.77,34515
2017/01/23,12:41:00,62.77,62.79,62.76,62.79,14220
2017/01/23,12:42:00,62.79,62.81,62.78,62.81,25453
2017/01/23,12:43:00,62.81,62.81,62.79,62.80,13608
2017/01/23,12:44:00,62.79,62.81,62.78,62.80,19565
2017/01/23,12:45:00,62.80,62.81,62.79,62.80,13707
2017/01/23,12:46:00,62.80,62.82,62.80,62.81,16777
2017/01/23,12:47:00,62.81,62.82,62.79,62.79,18348
2017/01/23,12:48:00,62.79,62.79,62.77,62.77,20190
2017/01/23,12:49:00,62.77,62.79,62.75,62.75,40545
2017/01/23,12:50:00,62.75,62.76,62.75,62.75,10718
2017/01/23,12:51:00,62.76,62.78,62.75,62.75,26073
2017/01/23,12:52:00,62.75,62.78,62.75,62.77,26385
2017/01/23,12:53:00,62.77,62.79,62.77,62.79,44809
2017/01/23,12:54:00,62.79,62.79,62.75,62.75,9346
2017/01/23,12:55:00,62.75,62.78,62.75,62.78,11692
2017/01/23,12:56:00,62.78,62.80,62.77,62.80,20341
2017/01/23,12:57:00,62.79,62.80,62.78,62.79,11946
2017/01/23,12:58:00,62.79,62.80,62.79,62.80,14591
2017/01/23,12:59:00,62.81,62.82,62.80,62.82,11349
2017/01/23,13:00:00,62.82,62.82,62.80,62.81,18817
2017/01/23,13:01:00,62.81,62.81,62.80,62.81,17677
2017/01/23,13:02:00,62.81,62.82,62.80,62.82,46266
2017/01/23,13:03:00,62.82,62.82,62.79,62.82,29042
2017/01/23,13:04:00,62.82,62.82,62.80,62.81,44943
2017/01/23,13:05:00,62.81,62.83,62.80,62.81,48818
2017/01/23,13:06:00,62.81,62.84,62.80,62.82,70487
2017/01/23,13:07:00,62.82,62.84,62.82,62.82,20992
2017/01/23,13:08:00,62.82,62.83,62.81,62.81,20937
2017/01/23,13:09:00,62.81,62.82,62.80,62.81,21253
2017/01/23,13:10:00,62.82,62.83,62.81,62.82,20333
2017/01/23,13:11:00,62.82,62.83,62.82,62.83,22036
2017/01/23,13:12:00,62.83,62.83,62.81,62.83,32208
2017/01/23,13:13:00,62.83,62.83,62.82,62.83,7131
2017/01/23,13:14:00,62.83,62.83,62.82,62.83,24724
2017/01/23,13:15:00,62.83,62.83,62.78,62.80,72488
2017/01/23,13:16:00,62.80,62.81,62.79,62.80,33977
2017/01/23,13:17:00,62.80,62.82,62.80,62.82,55020
2017/01/23,13:18:00,62.82,62.82,62.80,62.81,22294
2017/01/23,13:19:00,62.80,62.83,62.80,62.83,34122
2017/01/23,13:20:00,62.83,62.83,62.81,62.81,11860
2017/01/23,13:21:00,62.81,62.83,62.81,62.82,30264
2017/01/23,13:22:00,62.82,62.83,62.81,62.82,20417
2017/01/23,13:23:00,62.83,62.84,62.82,62.82,28814
2017/01/23,13:24:00,62.82,62.83,62.82,62.83,17571
2017/01/23,13:25:00,62.82,62.83,62.81,62.82,9296
2017/01/23,13:26:00,62.82,62.82,62.81,62.82,6783
2017/01/23,13:27:00,62.82,62.82,62.79,62.80,26905
2017/01/23,13:28:00,62.80,62.80,62.77,62.77,34230
2017/01/23,13:29:00,62.77,62.80,62.77,62.79,20087
2017/01/23,13:30:00,62.79,62.80,62.77,62.77,19532
2017/01/23,13:31:00,62.77,62.79,62.77,62.78,33151
2017/01/23,13:32:00,62.78,62.80,62.77,62.80,44053
2017/01/23,13:33:00,62.80,62.80,62.79,62.80,17525
2017/01/23,13:34:00,62.80,62.80,62.78,62.79,14919
2017/01/23,13:35:00,62.79,62.83,62.79,62.81,29408
2017/01/23,13:36:00,62.81,62.84,62.81,62.82,35184
2017/01/23,13:37:00,62.83,62.88,62.83,62.87,169207
2017/01/23,13:38:00,62.87,62.90,62.87,62.90,64556
2017/01/23,13:39:00,62.90,62.91,62.87,62.88,40103
2017/01/23,13:40:00,62.88,62.92,62.87,62.92,44765
2017/01/23,13:41:00,62.92,62.93,62.90,62.90,57790
2017/01/23,13:42:00,62.90,62.91,62.87,62.88,42004
2017/01/23,13:43:00,62.88,62.91,62.88,62.89,38122
2017/01/23,13:44:00,62.89,62.89,62.88,62.88,16624
2017/01/23,13:45:00,62.89,62.91,62.88,62.89,32897
2017/01/23,13:46:00,62.88,62.92,62.88,62.92,27481
2017/01/23,13:47:00,62.91,62.93,62.91,62.93,13208
2017/01/23,13:48:00,62.93,62.94,62.90,62.93,18914
2017/01/23,13:49:00,62.93,62.94,62.92,62.92,20501
2017/01/23,13:50:00,62.92,62.92,62.91,62.91,23759
2017/01/23,13:51:00,62.91,62.92,62.87,62.88,36208
2017/01/23,13:52:00,62.88,62.89,62.87,62.87,19306
2017/01/23,13:53:00,62.87,62.88,62.85,62.87,21534
2017/01/23,13:54:00,62.87,62.87,62.85,62.86,21624
2017/01/23,13:55:00,62.86,62.88,62.85,62.86,32947
2017/01/23,13:56:00,62.86,62.87,62.85,62.86,11196
2017/01/23,13:57:00,62.87,62.88,62.85,62.85,36309
2017/01/23,13:58:00,62.85,62.87,62.85,62.85,49309
2017/01/23,13:59:00,62.85,62.87,62.85,62.87,24343
2017/01/23,14:00:00,62.87,62.88,62.85,62.86,18980
2017/01/23,14:01:00,62.85,62.87,62.85,62.87,19178
2017/01/23,14:02:00,62.88,62.89,62.87,62.87,27912
2017/01/23,14:03:00,62.86,62.87,62.85,62.87,76749
2017/01/23,14:04:00,62.87,62.89,62.87,62.87,31311
2017/01/23,14:05:00,62.88,62.88,62.85,62.85,18244
2017/01/23,14:06:00,62.85,62.86,62.84,62.84,38782
2017/01/23,14:07:00,62.84,62.86,62.84,62.86,12310
2017/01/23,14:08:00,62.86,62.86,62.83,62.84,35252
2017/01/23,14:09:00,62.84,62.84,62.83,62.84,68071
2017/01/23,14:10:00,62.84,62.84,62.82,62.83,27764
2017/01/23,14:11:00,62.83,62.83,62.82,62.83,19589
2017/01/23,14:12:00,62.83,62.83,62.78,62.79,119023
2017/01/23,14:13:00,62.79,62.80,62.78,62.80,98160
2017/01/23,14:14:00,62.80,62.80,62.78,62.78,32923
2017/01/23,14:15:00,62.79,62.79,62.77,62.78,43689
2017/01/23,14:16:00,62.78,62.79,62.75,62.76,42124
2017/01/23,14:17:00,62.76,62.77,62.75,62.76,63115
2017/01/23,14:18:00,62.76,62.78,62.76,62.78,43204
2017/01/23,14:19:00,62.78,62.79,62.77,62.79,30228
2017/01/23,14:20:00,62.79,62.80,62.78,62.79,56295
2017/01/23,14:21:00,62.79,62.80,62.78,62.79,21321
2017/01/23,14:22:00,62.79,62.81,62.77,62.78,37983
2017/01/23,14:23:00,62.78,62.79,62.76,62.79,25936
2017/01/23,14:24:00,62.79,62.81,62.79,62.81,110955
2017/01/23,14:25:00,62.80,62.83,62.80,62.81,22508
2017/01/23,14:26:00,62.81,62.83,62.81,62.83,17703
2017/01/23,14:27:00,62.83,62.84,62.82,62.84,20637
2017/01/23,14:28:00,62.84,62.85,62.82,62.85,30539
2017/01/23,14:29:00,62.85,62.85,62.82,62.84,25735
2017/01/23,14:30:00,62.84,62.85,62.82,62.85,27643
2017/01/23,14:31:00,62.84,62.86,62.83,62.85,23642
2017/01/23,14:32:00,62.84,62.85,62.84,62.85,34729
2017/01/23,14:33:00,62.85,62.86,62.85,62.85,28198
2017/01/23,14:34:00,62.85,62.86,62.84,62.85,26069
2017/01/23,14:35:00,62.85,62.88,62.85,62.85,37176
2017/01/23,14:36:00,62.85,62.86,62.84,62.85,30257
2017/01/23,14:37:00,62.85,62.86,62.85,62.86,19123
2017/01/23,14:38:00,62.86,62.86,62.84,62.84,27817
2017/01/23,14:39:00,62.85,62.86,62.84,62.85,19881
2017/01/23,14:40:00,62.85,62.86,62.84,62.86,18664
2017/01/23,14:41:00,62.86,62.86,62.84,62.85,15076
2017/01/23,14:42:00,62.85,62.85,62.84,62.85,13847
2017/01/23,14:43:00,62.84,62.85,62.82,62.83,19596
2017/01/23,14:44:00,62.82,62.86,62.82,62.85,37291
2017/01/23,14:45:00,62.85,62.87,62.85,62.87,24839
2017/01/23,14:46:00,62.87,62.89,62.86,62.87,24077
2017/01/23,14:47:00,62.87,62.89,62.87,62.89,13042
2017/01/23,14:48:00,62.89,62.91,62.88,62.91,39310
2017/01/23,14:49:00,62.91,62.91,62.87,62.88,26879
2017/01/23,14:50:00,62.88,62.91,62.87,62.89,84666
2017/01/23,14:51:00,62.89,62.89,62.88,62.89,13154
2017/01/23,14:52:00,62.89,62.89,62.87,62.89,24796
2017/01/23,14:53:00,62.89,62.89,62.88,62.88,11205
2017/01/23,14:54:00,62.88,62.89,62.88,62.89,9310
2017/01/23,14:55:00,62.89,62.89,62.88,62.89,8250
2017/01/23,14:56:00,62.89,62.92,62.89,62.92,46882
2017/01/23,14:57:00,62.91,62.92,62.89,62.90,41795
2017/01/23,14:58:00,62.90,62.91,62.89,62.90,23322
2017/01/23,14:59:00,62.90,62.91,62.89,62.91,10888
2017/01/23,15:00:00,62.91,62.91,62.90,62.91,22343
2017/01/23,15:01:00,62.91,62.91,62.90,62.91,14432
2017/01/23,15:02:00,62.91,62.92,62.89,62.91,100397
2017/01/23,15:03:00,62.92,62.93,62.91,62.92,78759
2017/01/23,15:04:00,62.92,62.94,62.92,62.94,91651
2017/01/23,15:05:00,62.93,62.95,62.93,62.95,48077
2017/01/23,15:06:00,62.95,62.95,62.93,62.94,44693
2017/01/23,15:07:00,62.93,62.94,62.93,62.94,9743
2017/01/23,15:08:00,62.93,62.94,62.93,62.94,11906
2017/01/23,15:09:00,62.93,62.94,62.92,62.93,67322
2017/01/23,15:10:00,62.93,62.93,62.92,62.93,14206
2017/01/23,15:11:00,62.92,62.94,62.92,62.94,25299
2017/01/23,15:12:00,62.94,62.94,62.92,62.93,32215
2017/01/23,15:13:00,62.93,62.93,62.91,62.92,127935
2017/01/23,15:14:00,62.92,62.94,62.92,62.92,44208
2017/01/23,15:15:00,62.92,62.93,62.91,62.92,118273
2017/01/23,15:16:00,62.92,62.92,62.91,62.91,15759
2017/01/23,15:17:00,62.91,62.92,62.91,62.92,11724
2017/01/23,15:18:00,62.92,62.93,62.91,62.92,36048
2017/01/23,15:19:00,62.92,62.92,62.91,62.92,54310
2017/01/23,15:20:00,62.92,62.92,62.91,62.92,20328
2017/01/23,15:21:00,62.92,62.94,62.91,62.94,151984
2017/01/23,15:22:00,62.94,62.95,62.93,62.95,84265
2017/01/23,15:23:00,62.95,62.97,62.95,62.97,26453
2017/01/23,15:24:00,62.97,63.00,62.97,62.99,50245
2017/01/23,15:25:00,62.99,63.02,62.99,63.02,50290
2017/01/23,15:26:00,63.02,63.03,62.99,63.00,86808
2017/01/23,15:27:00,62.99,63.00,62.99,62.99,67906
2017/01/23,15:28:00,62.99,63.00,62.97,62.99,26488
2017/01/23,15:29:00,62.99,62.99,62.96,62.97,35245
2017/01/23,15:30:00,62.97,62.98,62.95,62.97,95246
2017/01/23,15:31:00,62.97,62.97,62.95,62.96,46854
2017/01/23,15:32:00,62.95,62.98,62.95,62.98,133638
2017/01/23,15:33:00,62.98,62.98,62.97,62.98,30876
2017/01/23,15:34:00,62.98,62.98,62.97,62.98,24283
2017/01/23,15:35:00,62.98,62.98,62.97,62.98,35728
2017/01/23,15:36:00,62.98,63.01,62.97,63.01,50977
2017/01/23,15:37:00,63.01,63.01,62.99,63.00,104810
2017/01/23,15:38:00,63.00,63.01,62.99,62.99,55057
2017/01/23,15:39:00,63.00,63.00,62.99,63.00,38175
2017/01/23,15:40:00,63.00,63.01,62.99,63.00,70009
2017/01/23,15:41:00,63.00,63.01,62.99,63.00,32320
2017/01/23,15:42:00,62.99,63.01,62.99,63.00,132452
2017/01/23,15:43:00,63.00,63.01,63.00,63.00,52550
2017/01/23,15:44:00,63.00,63.01,63.00,63.00,52285
2017/01/23,15:45:00,63.00,63.01,62.99,63.00,55047
2017/01/23,15:46:00,63.00,63.01,62.99,62.99,105240
2017/01/23,15:47:00,62.99,63.02,62.99,63.02,73147
2017/01/23,15:48:00,63.01,63.02,62.98,62.99,114438
2017/01/23,15:49:00,62.99,63.01,62.98,63.01,145374
2017/01/23,15:50:00,63.00,63.01,62.99,63.00,36853
2017/01/23,15:51:00,62.99,63.00,62.95,62.96,248745
2017/01/23,15:52:00,62.96,62.96,62.92,62.93,170609
2017/01/23,15:53:00,62.93,62.94,62.92,62.94,76367
2017/01/23,15:54:00,62.94,62.95,62.93,62.93,113122
2017/01/23,15:55:00,62.94,62.96,62.93,62.96,195006
2017/01/23,15:56:00,62.96,62.99,62.94,62.99,219682
2017/01/23,15:57:00,62.99,62.99,62.98,62.98,259936
2017/01/23,15:58:00,62.98,62.99,62.97,62.98,237930
2017/01/23,15:59:00,62.98,63.01,62.97,63.00,331644
2017/01/23,16:00:00,63.00,63.02,62.98,62.98,998370
2017/01/24,09:31:00,63.20,63.23,62.98,62.99,184805
2017/01/24,09:32:00,63.00,63.10,62.94,63.08,207993
2017/01/24,09:33:00,63.08,63.17,63.07,63.15,205965
2017/01/24,09:34:00,63.15,63.24,63.14,63.22,127053
2017/01/24,09:35:00,63.22,63.23,63.17,63.17,163298
2017/01/24,09:36:00,63.18,63.21,63.16,63.21,127269
2017/01/24,09:37:00,63.21,63.27,63.20,63.26,178003
2017/01/24,09:38:00,63.25,63.28,63.20,63.23,184651
2017/01/24,09:39:00,63.23,63.27,63.23,63.26,112262
2017/01/24,09:40:00,63.26,63.27,63.21,63.22,130139
2017/01/24,09:41:00,63.21,63.21,63.18,63.18,137583
2017/01/24,09:42:00,63.19,63.21,63.18,63.19,105740
2017/01/24,09:43:00,63.19,63.21,63.19,63.21,96321
2017/01/24,09:44:00,63.20,63.21,63.13,63.13,122878
2017/01/24,09:45:00,63.12,63.15,63.12,63.15,55613
2017/01/24,09:46:00,63.15,63.17,63.10,63.10,145881
2017/01/24,09:47:00,63.10,63.12,63.10,63.10,71058
2017/01/24,09:48:00,63.11,63.11,63.05,63.07,77557
2017/01/24,09:49:00,63.07,63.12,63.06,63.12,78234
2017/01/24,09:50:00,63.12,63.14,63.10,63.12,69859
2017/01/24,09:51:00,63.12,63.14,63.12,63.13,53256
2017/01/24,09:52:00,63.13,63.13,63.11,63.12,31123
2017/01/24,09:53:00,63.12,63.16,63.11,63.15,60461
2017/01/24,09:54:00,63.16,63.16,63.08,63.08,83694
2017/01/24,09:55:00,63.08,63.08,63.05,63.07,54201
2017/01/24,09:56:00,63.06,63.11,63.05,63.11,49511
2017/01/24,09:57:00,63.11,63.11,63.08,63.08,45430
2017/01/24,09:58:00,63.09,63.09,63.06,63.09,35481
2017/01/24,09:59:00,63.08,63.09,63.05,63.06,57563
2017/01/24,10:00:00,63.05,63.06,63.02,63.03,118516
2017/01/24,10:01:00,63.02,63.07,63.01,63.05,64107
2017/01/24,10:02:00,63.05,63.06,63.02,63.06,150149
2017/01/24,10:03:00,63.06,63.06,63.03,63.04,42320
2017/01/24,10:04:00,63.04,63.06,63.04,63.06,38773
2017/01/24,10:05:00,63.06,63.08,63.05,63.06,14688
2017/01/24,10:06:00,63.06,63.08,63.05,63.06,34939
2017/01/24,10:07:00,63.05,63.07,63.05,63.06,49891
2017/01/24,10:08:00,63.06,63.07,63.05,63.05,18464
2017/01/24,10:09:00,63.06,63.06,63.03,63.04,129328
2017/01/24,10:10:00,63.04,63.05,63.02,63.05,25859
2017/01/24,10:11:00,63.05,63.06,63.01,63.03,74706
2017/01/24,10:12:00,63.04,63.06,63.03,63.04,22445
2017/01/24,10:13:00,63.04,63.07,63.03,63.04,55904
2017/01/24,10:14:00,63.04,63.08,63.03,63.05,44789
2017/01/24,10:15:00,63.05,63.06,63.03,63.04,20493
2017/01/24,10:16:00,63.04,63.08,63.04,63.06,39722
2017/01/24,10:17:00,63.06,63.08,63.06,63.07,20406
2017/01/24,10:18:00,63.07,63.08,63.06,63.07,58960
2017/01/24,10:19:00,63.08,63.09,63.07,63.08,37903
2017/01/24,10:20:00,63.09,63.12,63.07,63.08,64315
2017/01/24,10:21:00,63.09,63.10,63.08,63.09,20779
2017/01/24,10:22:00,63.09,63.12,63.09,63.11,32422
2017/01/24,10:23:00,63.12,63.13,63.12,63.13,26131
2017/01/24,10:24:00,63.12,63.14,63.10,63.10,34290
2017/01/24,10:25:00,63.10,63.13,63.10,63.12,28443
2017/01/24,10:26:00,63.12,63.13,63.11,63.12,45911
2017/01/24,10:27:00,63.12,63.12,63.11,63.12,11743
2017/01/24,10:28:00,63.12,63.12,63.10,63.11,29915
2017/01/24,10:29:00,63.11,63.12,63.10,63.10,23313
2017/01/24,10:30:00,63.10,63.11,63.07,63.08,30553
2017/01/24,10:31:00,63.08,63.10,63.07,63.08,47817
2017/01/24,10:32:00,63.08,63.08,63.04,63.06,36457
2017/01/24,10:33:00,63.05,63.07,63.04,63.07,48687
2017/01/24,10:34:00,63.07,63.09,63.06,63.09,63547
2017/01/24,10:35:00,63.09,63.11,63.08,63.10,18378
2017/01/24,10:36:00,63.09,63.11,63.08,63.09,24088
2017/01/24,10:37:00,63.09,63.11,63.07,63.11,50995
2017/01/24,10:38:00,63.11,63.11,63.06,63.08,57362
2017/01/24,10:39:00,63.08,63.09,63.06,63.07,42922
2017/01/24,10:40:00,63.07,63.09,63.06,63.08,41607
2017/01/24,10:41:00,63.08,63.08,63.07,63.08,43234
2017/01/24,10:42:00,63.08,63.11,63.07,63.07,45653
2017/01/24,10:43:00,63.07,63.09,63.06,63.07,58528
2017/01/24,10:44:00,63.07,63.07,63.04,63.05,63028
2017/01/24,10:45:00,63.04,63.06,63.03,63.03,39577
2017/01/24,10:46:00,63.04,63.07,63.04,63.05,37642
2017/01/24,10:47:00,63.05,63.06,63.03,63.04,29172
2017/01/24,10:48:00,63.05,63.06,63.03,63.05,20262
2017/01/24,10:49:00,63.05,63.08,63.04,63.07,11940
2017/01/24,10:50:00,63.07,63.08,63.06,63.07,42338
2017/01/24,10:51:00,63.07,63.08,63.06,63.06,42975
2017/01/24,10:52:00,63.06,63.07,63.06,63.07,24484
2017/01/24,10:53:00,63.07,63.08,63.05,63.07,80798
2017/01/24,10:54:00,63.07,63.07,63.04,63.05,30764
2017/01/24,10:55:00,63.06,63.06,63.04,63.06,17617
2017/01/24,10:56:00,63.06,63.09,63.06,63.07,34938
2017/01/24,10:57:00,63.07,63.10,63.07,63.08,27602
2017/01/24,10:58:00,63.08,63.08,63.06,63.07,50542
2017/01/24,10:59:00,63.07,63.08,63.06,63.07,52369
2017/01/24,11:00:00,63.07,63.08,63.06,63.08,18063
2017/01/24,11:01:00,63.08,63.10,63.05,63.06,65646
2017/01/24,11:02:00,63.06,63.09,63.04,63.07,34059
2017/01/24,11:03:00,63.08,63.08,63.06,63.06,40005
2017/01/24,11:04:00,63.06,63.10,63.06,63.10,22928
2017/01/24,11:05:00,63.09,63.10,63.06,63.09,20625
2017/01/24,11:06:00,63.09,63.10,63.09,63.09,21487
2017/01/24,11:07:00,63.09,63.10,63.08,63.08,26360
2017/01/24,11:08:00,63.08,63.12,63.08,63.11,66526
2017/01/24,11:09:00,63.11,63.13,63.10,63.10,38142
2017/01/24,11:10:00,63.10,63.12,63.10,63.12,80909
2017/01/24,11:11:00,63.12,63.12,63.11,63.12,31644
2017/01/24,11:12:00,63.12,63.12,63.11,63.11,25498
2017/01/24,11:13:00,63.12,63.12,63.09,63.10,58665
2017/01/24,11:14:00,63.10,63.10,63.09,63.10,23145
2017/01/24,11:15:00,63.10,63.13,63.10,63.12,60594
2017/01/24,11:16:00,63.12,63.13,63.11,63.12,24841
2017/01/24,11:17:00,63.11,63.12,63.09,63.10,27395
2017/01/24,11:18:00,63.10,63.11,63.09,63.10,20115
2017/01/24,11:19:00,63.10,63.10,63.09,63.09,31003
2017/01/24,11:20:00,63.09,63.10,63.08,63.10,14342
2017/01/24,11:21:00,63.10,63.12,63.10,63.11,31994
2017/01/24,11:22:00,63.11,63.11,63.09,63.09,28127
2017/01/24,11:23:00,63.10,63.11,63.09,63.10,20570
2017/01/24,11:24:00,63.10,63.11,63.09,63.11,20619
2017/01/24,11:25:00,63.11,63.11,63.10,63.10,11310
2017/01/24,11:26:00,63.11,63.11,63.09,63.11,21460
2017/01/24,11:27:00,63.10,63.12,63.10,63.11,31333
2017/01/24,11:28:00,63.11,63.12,63.10,63.11,27779
2017/01/24,11:29:00,63.11,63.12,63.09,63.11,18050
2017/01/24,11:30:00,63.11,63.12,63.10,63.12,13153
2017/01/24,11:31:00,63.11,63.13,63.11,63.12,33329
2017/01/24,11:32:00,63.12,63.12,63.11,63.12,25071
2017/01/24,11:33:00,63.12,63.12,63.10,63.11,29713
2017/01/24,11:34:00,63.10,63.12,63.10,63.12,43216
2017/01/24,11:35:00,63.11,63.13,63.10,63.13,46475
2017/01/24,11:36:00,63.13,63.15,63.12,63.15,55022
2017/01/24,11:37:00,63.15,63.15,63.14,63.15,13163
2017/01/24,11:38:00,63.15,63.15,63.14,63.15,11851
2017/01/24,11:39:00,63.15,63.19,63.14,63.17,88789
2017/01/24,11:40:00,63.18,63.20,63.17,63.20,65837
2017/01/24,11:41:00,63.20,63.21,63.19,63.20,38297
2017/01/24,11:42:00,63.20,63.21,63.19,63.20,42634
2017/01/24,11:43:00,63.21,63.21,63.18,63.19,39906
2017/01/24,11:44:00,63.19,63.21,63.19,63.19,25925
2017/01/24,11:45:00,63.19,63.21,63.18,63.20,11833
2017/01/24,11:46:00,63.20,63.22,63.20,63.20,47554
2017/01/24,11:47:00,63.20,63.20,63.16,63.16,36199
2017/01/24,11:48:00,63.16,63.18,63.16,63.17,33627
2017/01/24,11:49:00,63.17,63.18,63.16,63.17,14763
2017/01/24,11:50:00,63.17,63.17,63.16,63.17,17577
2017/01/24,11:51:00,63.17,63.18,63.16,63.17,24757
2017/01/24,11:52:00,63.17,63.17,63.15,63.16,110194
2017/01/24,11:53:00,63.15,63.16,63.14,63.14,134653
2017/01/24,11:54:00,63.15,63.16,63.14,63.15,39940
2017/01/24,11:55:00,63.14,63.15,63.14,63.15,17703
2017/01/24,11:56:00,63.14,63.15,63.14,63.15,51059
2017/01/24,11:57:00,63.14,63.15,63.14,63.15,35476
2017/01/24,11:58:00,63.14,63.15,63.13,63.13,22876
2017/01/24,11:59:00,63.14,63.14,63.08,63.10,67111
2017/01/24,12:00:00,63.10,63.12,63.09,63.11,32142
2017/01/24,12:01:00,63.12,63.13,63.11,63.12,18223
2017/01/24,12:02:00,63.12,63.12,63.10,63.12,25984
2017/01/24,12:03:00,63.12,63.12,63.11,63.11,37450
2017/01/24,12:04:00,63.11,63.11,63.09,63.11,28802
2017/01/24,12:05:00,63.11,63.11,63.09,63.11,40807
2017/01/24,12:06:00,63.10,63.11,63.10,63.10,8369
2017/01/24,12:07:00,63.10,63.12,63.09,63.12,57117
2017/01/24,12:08:00,63.12,63.13,63.11,63.12,21061
2017/01/24,12:09:00,63.12,63.12,63.11,63.11,8165
2017/01/24,12:10:00,63.11,63.12,63.10,63.12,35460
2017/01/24,12:11:00,63.12,63.12,63.11,63.12,25215
2017/01/24,12:12:00,63.12,63.12,63.11,63.12,31420
2017/01/24,12:13:00,63.12,63.13,63.12,63.13,70098
2017/01/24,12:14:00,63.13,63.15,63.12,63.15,50667
2017/01/24,12:15:00,63.15,63.16,63.14,63.16,32893
2017/01/24,12:16:00,63.16,63.18,63.15,63.18,29518
2017/01/24,12:17:00,63.18,63.18,63.15,63.16,111753
2017/01/24,12:18:00,63.16,63.16,63.15,63.15,10811
2017/01/24,12:19:00,63.15,63.16,63.14,63.15,41867
2017/01/24,12:20:00,63.15,63.15,63.13,63.14,38541
2017/01/24,12:21:00,63.13,63.14,63.13,63.14,9060
2017/01/24,12:22:00,63.14,63.15,63.13,63.15,102512
2017/01/24,12:23:00,63.15,63.16,63.14,63.15,47852
2017/01/24,12:24:00,63.15,63.18,63.14,63.18,65213
2017/01/24,12:25:00,63.18,63.18,63.16,63.17,38594
2017/01/24,12:26:00,63.17,63.19,63.17,63.19,22590
2017/01/24,12:27:00,63.19,63.20,63.18,63.19,26271
2017/01/24,12:28:00,63.18,63.20,63.18,63.20,27674
2017/01/24,12:29:00,63.19,63.20,63.19,63.19,37163
2017/01/24,12:30:00,63.19,63.21,63.17,63.18,23177
2017/01/24,12:31:00,63.18,63.19,63.18,63.18,20829
2017/01/24,12:32:00,63.18,63.18,63.16,63.17,29389
2017/01/24,12:33:00,63.17,63.17,63.16,63.16,20014
2017/01/24,12:34:00,63.16,63.17,63.15,63.17,20890
2017/01/24,12:35:00,63.18,63.19,63.17,63.18,14711
2017/01/24,12:36:00,63.18,63.18,63.17,63.18,16885
2017/01/24,12:37:00,63.18,63.19,63.17,63.18,38309
2017/01/24,12:38:00,63.18,63.18,63.16,63.17,28871
2017/01/24,12:39:00,63.17,63.18,63.16,63.16,27390
2017/01/24,12:40:00,63.16,63.17,63.15,63.17,17368
2017/01/24,12:41:00,63.17,63.17,63.15,63.16,16357
2017/01/24,12:42:00,63.16,63.17,63.15,63.17,11365
2017/01/24,12:43:00,63.17,63.17,63.16,63.16,6189
2017/01/24,12:44:00,63.16,63.18,63.15,63.15,68905
2017/01/24,12:45:00,63.16,63.16,63.14,63.15,13252
2017/01/24,12:46:00,63.15,63.16,63.13,63.13,53407
2017/01/24,12:47:00,63.13,63.15,63.13,63.14,20157
2017/01/24,12:48:00,63.14,63.16,63.14,63.15,49794
2017/01/24,12:49:00,63.14,63.17,63.14,63.16,64424
2017/01/24,12:50:00,63.16,63.18,63.16,63.17,20857
2017/01/24,12:51:00,63.17,63.17,63.16,63.17,13994
2017/01/24,12:52:00,63.17,63.18,63.16,63.18,26137
2017/01/24,12:53:00,63.18,63.19,63.17,63.19,5657
2017/01/24,12:54:00,63.19,63.19,63.17,63.17,22095
2017/01/24,12:55:00,63.17,63.18,63.15,63.17,50374
2017/01/24,12:56:00,63.17,63.17,63.16,63.16,11869
2017/01/24,12:57:00,63.16,63.16,63.15,63.16,16070
2017/01/24,12:58:00,63.16,63.16,63.15,63.15,55070
2017/01/24,12:59:00,63.16,63.16,63.14,63.15,15368
2017/01/24,13:00:00,63.15,63.16,63.14,63.16,25871
2017/01/24,13:01:00,63.16,63.16,63.15,63.16,10845
2017/01/24,13:02:00,63.16,63.16,63.15,63.16,28079
2017/01/24,13:03:00,63.16,63.16,63.14,63.16,49919
2017/01/24,13:04:00,63.16,63.16,63.15,63.15,26487
2017/01/24,13:05:00,63.15,63.16,63.14,63.15,55350
2017/01/24,13:06:00,63.15,63.16,63.15,63.15,18052
2017/01/24,13:07:00,63.16,63.17,63.15,63.16,43534
2017/01/24,13:08:00,63.16,63.18,63.16,63.18,26983
2017/01/24,13:09:00,63.18,63.21,63.17,63.21,114906
2017/01/24,13:10:00,63.21,63.22,63.18,63.19,28261
2017/01/24,13:11:00,63.19,63.26,63.18,63.26,123132
2017/01/24,13:12:00,63.25,63.29,63.25,63.26,145242
2017/01/24,13:13:00,63.26,63.30,63.26,63.29,33902
2017/01/24,13:14:00,63.29,63.31,63.28,63.30,149097
2017/01/24,13:15:00,63.30,63.30,63.26,63.27,57112
2017/01/24,13:16:00,63.27,63.28,63.26,63.27,40796
2017/01/24,13:17:00,63.28,63.28,63.26,63.27,25634
2017/01/24,13:18:00,63.26,63.27,63.26,63.26,11057
2017/01/24,13:19:00,63.27,63.27,63.26,63.27,38465
2017/01/24,13:20:00,63.27,63.27,63.26,63.27,12394
2017/01/24,13:21:00,63.27,63.27,63.26,63.27,16370
2017/01/24,13:22:00,63.27,63.27,63.23,63.23,51557
2017/01/24,13:23:00,63.23,63.24,63.21,63.21,98132
2017/01/24,13:24:00,63.21,63.23,63.21,63.23,25664
2017/01/24,13:25:00,63.23,63.23,63.21,63.23,36980
2017/01/24,13:26:00,63.23,63.24,63.22,63.23,15847
2017/01/24,13:27:00,63.23,63.24,63.22,63.23,51983
2017/01/24,13:28:00,63.23,63.24,63.22,63.23,47736
2017/01/24,13:29:00,63.23,63.24,63.22,63.24,20780
2017/01/24,13:31:00,63.25,63.27,63.24,63.26,95661
2017/01/24,13:32:00,63.26,63.28,63.26,63.26,64816
2017/01/24,13:33:00,63.26,63.29,63.25,63.29,32122
2017/01/24,13:34:00,63.28,63.31,63.28,63.31,50230
2017/01/24,13:35:00,63.31,63.31,63.28,63.29,113981
2017/01/24,13:36:00,63.29,63.34,63.29,63.34,46487
2017/01/24,13:37:00,63.35,63.35,63.29,63.30,66640
2017/01/24,13:38:00,63.30,63.32,63.29,63.32,18683
2017/01/24,13:39:00,63.32,63.32,63.29,63.30,47257
2017/01/24,13:40:00,63.29,63.30,63.28,63.30,39358
2017/01/24,13:41:00,63.30,63.33,63.29,63.33,122332
2017/01/24,13:42:00,63.33,63.36,63.33,63.35,56799
2017/01/24,13:43:00,63.35,63.36,63.34,63.36,49554
2017/01/24,13:44:00,63.36,63.39,63.35,63.39,121892
2017/01/24,13:45:00,63.39,63.42,63.38,63.40,52241
2017/01/24,13:46:00,63.40,63.44,63.39,63.44,42861
2017/01/24,13:47:00,63.44,63.44,63.42,63.42,22963
2017/01/24,13:48:00,63.42,63.43,63.41,63.42,25549
2017/01/24,13:49:00,63.42,63.43,63.41,63.42,49590
2017/01/24,13:50:00,63.42,63.43,63.41,63.42,36805
2017/01/24,13:51:00,63.42,63.43,63.42,63.43,16341
2017/01/24,13:52:00,63.43,63.44,63.42,63.43,45789
2017/01/24,13:53:00,63.43,63.44,63.43,63.44,17071
2017/01/24,13:54:00,63.44,63.44,63.43,63.43,36745
2017/01/24,13:55:00,63.43,63.44,63.43,63.43,35226
2017/01/24,13:56:00,63.44,63.44,63.43,63.43,19303
2017/01/24,13:57:00,63.44,63.44,63.43,63.44,23192
2017/01/24,13:58:00,63.44,63.44,63.42,63.43,49807
2017/01/24,13:59:00,63.43,63.43,63.41,63.42,53992
2017/01/24,14:00:00,63.41,63.43,63.41,63.41,42008
2017/01/24,14:01:00,63.41,63.42,63.40,63.41,50153
2017/01/24,14:02:00,63.41,63.41,63.38,63.39,108402
2017/01/24,14:03:00,63.39,63.43,63.39,63.43,25393
2017/01/24,14:04:00,63.42,63.43,63.42,63.42,21892
2017/01/24,14:05:00,63.43,63.46,63.42,63.46,35355
2017/01/24,14:06:00,63.46,63.48,63.46,63.47,73638
2017/01/24,14:07:00,63.47,63.48,63.45,63.48,37424
2017/01/24,14:08:00,63.48,63.48,63.47,63.47,29539
2017/01/24,14:09:00,63.47,63.49,63.47,63.49,11064
2017/01/24,14:10:00,63.49,63.50,63.48,63.50,30123
2017/01/24,14:11:00,63.50,63.50,63.47,63.48,50488
2017/01/24,14:12:00,63.48,63.49,63.47,63.48,19707
2017/01/24,14:13:00,63.49,63.49,63.48,63.49,38218
2017/01/24,14:14:00,63.48,63.49,63.45,63.47,59875
2017/01/24,14:15:00,63.47,63.48,63.42,63.44,112515
2017/01/24,14:16:00,63.44,63.45,63.43,63.45,22520
2017/01/24,14:17:00,63.45,63.48,63.45,63.48,68768
2017/01/24,14:18:00,63.48,63.50,63.47,63.48,35847
2017/01/24,14:19:00,63.48,63.50,63.47,63.49,71053
2017/01/24,14:20:00,63.49,63.49,63.48,63.49,22471
2017/01/24,14:21:00,63.49,63.50,63.48,63.48,52436
2017/01/24,14:22:00,63.48,63.48,63.47,63.48,29601
2017/01/24,14:23:00,63.48,63.49,63.47,63.49,25251
2017/01/24,14:24:00,63.49,63.49,63.48,63.49,21049
2017/01/24,14:25:00,63.49,63.49,63.48,63.49,25683
2017/01/24,14:26:00,63.49,63.49,63.44,63.47,87381
2017/01/24,14:27:00,63.46,63.47,63.43,63.44,106747
2017/01/24,14:28:00,63.44,63.47,63.43,63.45,80705
2017/01/24,14:29:00,63.44,63.45,63.41,63.44,101325
2017/01/24,14:30:00,63.44,63.44,63.43,63.44,55252
2017/01/24,14:31:00,63.44,63.46,63.43,63.45,21230
2017/01/24,14:32:00,63.45,63.46,63.45,63.46,20801
2017/01/24,14:33:00,63.46,63.47,63.45,63.46,57996
2017/01/24,14:34:00,63.46,63.47,63.43,63.43,63190
2017/01/24,14:35:00,63.43,63.47,63.43,63.47,29818
2017/01/24,14:36:00,63.47,63.47,63.45,63.45,37834
2017/01/24,14:37:00,63.45,63.46,63.42,63.42,52810
2017/01/24,14:38:00,63.42,63.45,63.42,63.45,33865
2017/01/24,14:39:00,63.45,63.46,63.44,63.46,25212
2017/01/24,14:40:00,63.46,63.46,63.45,63.46,31005
2017/01/24,14:41:00,63.46,63.46,63.44,63.46,51489
2017/01/24,14:42:00,63.46,63.47,63.45,63.46,55272
2017/01/24,14:43:00,63.46,63.47,63.45,63.47,44271
2017/01/24,14:44:00,63.47,63.48,63.46,63.48,36537
2017/01/24,14:45:00,63.48,63.48,63.47,63.48,19778
2017/01/24,14:46:00,63.48,63.49,63.47,63.49,43855
2017/01/24,14:47:00,63.49,63.50,63.47,63.48,133401
2017/01/24,14:48:00,63.48,63.50,63.48,63.50,11858
2017/01/24,14:49:00,63.49,63.52,63.49,63.52,181633
2017/01/24,14:50:00,63.51,63.53,63.49,63.52,74759
2017/01/24,14:51:00,63.52,63.54,63.52,63.53,48374
2017/01/24,14:52:00,63.53,63.55,63.52,63.54,27863
2017/01/24,14:53:00,63.54,63.55,63.47,63.48,84408
2017/01/24,14:54:00,63.48,63.51,63.48,63.51,51241
2017/01/24,14:55:00,63.51,63.52,63.51,63.52,51889
2017/01/24,14:56:00,63.52,63.55,63.52,63.54,57057
2017/01/24,14:57:00,63.54,63.55,63.52,63.55,51392
2017/01/24,14:58:00,63.55,63.58,63.55,63.57,85733
2017/01/24,14:59:00,63.57,63.57,63.56,63.56,20183
2017/01/24,15:00:00,63.57,63.59,63.57,63.59,38420
2017/01/24,15:01:00,63.59,63.63,63.59,63.62,112516
2017/01/24,15:02:00,63.63,63.64,63.60,63.64,45793
2017/01/24,15:03:00,63.64,63.66,63.63,63.66,65713
2017/01/24,15:04:00,63.66,63.69,63.65,63.69,111173
2017/01/24,15:05:00,63.69,63.69,63.67,63.68,51434
2017/01/24,15:06:00,63.69,63.69,63.64,63.64,76886
2017/01/24,15:07:00,63.64,63.66,63.62,63.63,69410
2017/01/24,15:08:00,63.64,63.64,63.62,63.64,26878
2017/01/24,15:09:00,63.64,63.65,63.63,63.65,41444
2017/01/24,15:10:00,63.65,63.66,63.64,63.66,33135
2017/01/24,15:11:00,63.66,63.66,63.63,63.66,66207
2017/01/24,15:12:00,63.66,63.68,63.64,63.65,47684
2017/01/24,15:13:00,63.65,63.65,63.63,63.63,27821
2017/01/24,15:14:00,63.63,63.66,63.63,63.66,37199
2017/01/24,15:15:00,63.66,63.69,63.66,63.68,35363
2017/01/24,15:16:00,63.69,63.70,63.68,63.69,40241
2017/01/24,15:17:00,63.69,63.69,63.65,63.66,72887
2017/01/24,15:18:00,63.66,63.67,63.66,63.67,42148
2017/01/24,15:19:00,63.67,63.67,63.61,63.64,63846
2017/01/24,15:20:00,63.64,63.64,63.63,63.64,18874
2017/01/24,15:21:00,63.64,63.65,63.63,63.64,60753
2017/01/24,15:22:00,63.64,63.66,63.64,63.65,68617
2017/01/24,15:23:00,63.64,63.67,63.64,63.67,23930
2017/01/24,15:24:00,63.67,63.69,63.67,63.69,73059
2017/01/24,15:25:00,63.69,63.69,63.64,63.65,84027
2017/01/24,15:26:00,63.65,63.67,63.64,63.67,41647
2017/01/24,15:27:00,63.67,63.67,63.66,63.67,39991
2017/01/24,15:28:00,63.67,63.68,63.66,63.66,56741
2017/01/24,15:29:00,63.66,63.66,63.62,63.64,69766
2017/01/24,15:30:00,63.64,63.67,63.64,63.66,68860
2017/01/24,15:31:00,63.66,63.66,63.65,63.66,57985
2017/01/24,15:32:00,63.66,63.66,63.63,63.65,69288
2017/01/24,15:33:00,63.65,63.66,63.64,63.66,36604
2017/01/24,15:34:00,63.66,63.66,63.65,63.66,63412
2017/01/24,15:35:00,63.66,63.66,63.65,63.66,40847
2017/01/24,15:36:00,63.66,63.66,63.65,63.66,45849
2017/01/24,15:37:00,63.66,63.70,63.66,63.68,159244
2017/01/24,15:38:00,63.67,63.68,63.67,63.68,29747
2017/01/24,15:39:00,63.68,63.73,63.67,63.73,186255
2017/01/24,15:40:00,63.73,63.73,63.70,63.71,153185
2017/01/24,15:41:00,63.71,63.74,63.68,63.68,199108
2017/01/24,15:42:00,63.69,63.69,63.64,63.64,82750
2017/01/24,15:43:00,63.64,63.65,63.62,63.65,86400
2017/01/24,15:44:00,63.65,63.66,63.64,63.66,82773
2017/01/24,15:45:00,63.66,63.66,63.63,63.65,79144
2017/01/24,15:46:00,63.65,63.65,63.63,63.64,61450
2017/01/24,15:47:00,63.64,63.64,63.63,63.64,30471
2017/01/24,15:48:00,63.64,63.65,63.62,63.65,187495
2017/01/24,15:49:00,63.65,63.66,63.64,63.66,104269
2017/01/24,15:50:00,63.65,63.66,63.63,63.64,40491
2017/01/24,15:51:00,63.64,63.64,63.61,63.62,135515
2017/01/24,15:52:00,63.62,63.62,63.59,63.59,189084
2017/01/24,15:53:00,63.59,63.60,63.59,63.60,51875
2017/01/24,15:54:00,63.60,63.60,63.59,63.60,71029
2017/01/24,15:55:00,63.59,63.60,63.59,63.59,110251
2017/01/24,15:56:00,63.60,63.60,63.57,63.58,128982
2017/01/24,15:57:00,63.58,63.58,63.57,63.58,100399
2017/01/24,15:58:00,63.58,63.58,63.57,63.58,194918
2017/01/24,15:59:00,63.58,63.58,63.55,63.55,309056
2017/01/24,16:00:00,63.55,63.56,63.48,63.52,555307
2017/01/25,09:31:00,63.95,64.10,63.86,64.01,414668
2017/01/25,09:32:00,64.01,64.05,63.98,64.02,99740
2017/01/25,09:33:00,64.02,64.07,63.97,64.01,123398
2017/01/25,09:34:00,64.00,64.04,63.93,63.94,59772
2017/01/25,09:35:00,63.94,63.95,63.84,63.87,97401
2017/01/25,09:36:00,63.87,64.00,63.85,64.00,131220
2017/01/25,09:37:00,64.00,64.01,63.91,63.92,83313
2017/01/25,09:38:00,63.92,63.96,63.89,63.95,81171
2017/01/25,09:39:00,63.94,63.95,63.87,63.88,109743
2017/01/25,09:40:00,63.88,63.90,63.83,63.87,64486
2017/01/25,09:41:00,63.87,63.90,63.79,63.80,140385
2017/01/25,09:42:00,63.81,63.84,63.75,63.77,168271
2017/01/25,09:43:00,63.77,63.79,63.75,63.79,97606
2017/01/25,09:44:00,63.79,63.80,63.73,63.76,97982
2017/01/25,09:45:00,63.76,63.76,63.72,63.75,85322
2017/01/25,09:46:00,63.75,63.78,63.73,63.73,74907
2017/01/25,09:47:00,63.72,63.73,63.68,63.72,39392
2017/01/25,09:48:00,63.72,63.73,63.70,63.71,29000
2017/01/25,09:49:00,63.71,63.73,63.67,63.68,109394
2017/01/25,09:50:00,63.67,63.68,63.62,63.63,79782
2017/01/25,09:51:00,63.63,63.63,63.54,63.56,119075
2017/01/25,09:52:00,63.55,63.59,63.52,63.59,96724
2017/01/25,09:53:00,63.59,63.60,63.57,63.59,90460
2017/01/25,09:54:00,63.59,63.59,63.52,63.52,62122
2017/01/25,09:55:00,63.53,63.54,63.51,63.51,88294
2017/01/25,09:56:00,63.51,63.54,63.49,63.52,130744
2017/01/25,09:57:00,63.51,63.56,63.51,63.55,85752
2017/01/25,09:58:00,63.55,63.56,63.53,63.56,47657
2017/01/25,09:59:00,63.56,63.60,63.55,63.60,81867
2017/01/25,10:00:00,63.60,63.69,63.59,63.68,114743
2017/01/25,10:01:00,63.68,63.69,63.63,63.64,65964
2017/01/25,10:02:00,63.63,63.66,63.57,63.64,134275
2017/01/25,10:03:00,63.64,63.66,63.63,63.64,74541
2017/01/25,10:04:00,63.64,63.65,63.60,63.60,27512
2017/01/25,10:05:00,63.61,63.65,63.60,63.64,55843
2017/01/25,10:06:00,63.64,63.66,63.64,63.65,82130
2017/01/25,10:07:00,63.65,63.69,63.65,63.68,71418
2017/01/25,10:08:00,63.68,63.74,63.68,63.73,56753
2017/01/25,10:09:00,63.73,63.79,63.73,63.78,64400
2017/01/25,10:10:00,63.78,63.82,63.77,63.81,127718
2017/01/25,10:11:00,63.81,63.82,63.76,63.78,90008
2017/01/25,10:12:00,63.78,63.78,63.72,63.72,82090
2017/01/25,10:13:00,63.73,63.75,63.71,63.71,74102
2017/01/25,10:14:00,63.71,63.72,63.67,63.68,92420
2017/01/25,10:15:00,63.68,63.69,63.65,63.66,76510
2017/01/25,10:16:00,63.66,63.67,63.61,63.62,55122
2017/01/25,10:17:00,63.62,63.63,63.61,63.63,57557
2017/01/25,10:18:00,63.63,63.65,63.61,63.64,33972
2017/01/25,10:19:00,63.64,63.67,63.64,63.67,68588
2017/01/25,10:20:00,63.66,63.68,63.65,63.66,33512
2017/01/25,10:21:00,63.66,63.66,63.62,63.63,50051
2017/01/25,10:22:00,63.63,63.64,63.61,63.62,32258
2017/01/25,10:23:00,63.62,63.64,63.61,63.63,27618
2017/01/25,10:24:00,63.62,63.65,63.62,63.64,33267
2017/01/25,10:25:00,63.64,63.66,63.63,63.65,24691
2017/01/25,10:26:00,63.65,63.66,63.63,63.65,47039
2017/01/25,10:27:00,63.65,63.67,63.63,63.67,47032
2017/01/25,10:28:00,63.66,63.67,63.65,63.67,25582
2017/01/25,10:29:00,63.67,63.67,63.65,63.65,28933
2017/01/25,10:30:00,63.65,63.66,63.64,63.64,27222
2017/01/25,10:31:00,63.64,63.65,63.64,63.64,37819
2017/01/25,10:32:00,63.64,63.66,63.63,63.63,28847
2017/01/25,10:33:00,63.63,63.65,63.62,63.64,63246
2017/01/25,10:34:00,63.64,63.65,63.61,63.64,77100
2017/01/25,10:35:00,63.63,63.64,63.62,63.62,17648
2017/01/25,10:36:00,63.62,63.64,63.62,63.63,58146
2017/01/25,10:37:00,63.63,63.66,63.62,63.63,33485
2017/01/25,10:38:00,63.63,63.63,63.62,63.63,20176
2017/01/25,10:39:00,63.63,63.67,63.63,63.64,41409
2017/01/25,10:40:00,63.64,63.65,63.63,63.64,29985
2017/01/25,10:41:00,63.64,63.65,63.63,63.63,28378
2017/01/25,10:42:00,63.63,63.65,63.62,63.65,29141
2017/01/25,10:43:00,63.64,63.65,63.62,63.62,46501
2017/01/25,10:44:00,63.62,63.62,63.59,63.61,62855
2017/01/25,10:45:00,63.61,63.64,63.61,63.64,30899
2017/01/25,10:46:00,63.64,63.64,63.62,63.63,23766
2017/01/25,10:47:00,63.63,63.64,63.62,63.63,15564
2017/01/25,10:48:00,63.63,63.65,63.63,63.64,47490
2017/01/25,10:49:00,63.64,63.68,63.64,63.67,47119
2017/01/25,10:50:00,63.68,63.70,63.67,63.69,43152
2017/01/25,10:51:00,63.69,63.73,63.69,63.73,57844
2017/01/25,10:52:00,63.73,63.73,63.69,63.69,56238
2017/01/25,10:53:00,63.69,63.71,63.68,63.70,49582
2017/01/25,10:54:00,63.70,63.72,63.69,63.72,84716
2017/01/25,10:55:00,63.72,63.74,63.71,63.74,40077
2017/01/25,10:56:00,63.74,63.75,63.71,63.73,36729
2017/01/25,10:57:00,63.73,63.73,63.70,63.71,23363
2017/01/25,10:58:00,63.71,63.72,63.70,63.71,87149
2017/01/25,10:59:00,63.71,63.74,63.71,63.72,40364
2017/01/25,11:00:00,63.73,63.74,63.72,63.73,22548
2017/01/25,11:01:00,63.73,63.74,63.72,63.74,24467
2017/01/25,11:02:00,63.74,63.75,63.73,63.75,32508
2017/01/25,11:03:00,63.75,63.78,63.75,63.78,53375
2017/01/25,11:04:00,63.78,63.81,63.77,63.79,117280
2017/01/25,11:05:00,63.79,63.83,63.78,63.81,121558
2017/01/25,11:06:00,63.81,63.83,63.80,63.82,54784
2017/01/25,11:07:00,63.82,63.83,63.79,63.81,94513
2017/01/25,11:08:00,63.81,63.84,63.80,63.82,55145
2017/01/25,11:09:00,63.82,63.86,63.81,63.84,96163
2017/01/25,11:10:00,63.84,63.88,63.84,63.88,52223
2017/01/25,11:11:00,63.88,63.88,63.84,63.85,59728
2017/01/25,11:12:00,63.85,63.85,63.82,63.83,50936
2017/01/25,11:13:00,63.84,63.84,63.81,63.82,36062
2017/01/25,11:14:00,63.82,63.82,63.77,63.77,54126
2017/01/25,11:15:00,63.77,63.81,63.77,63.79,70168
2017/01/25,11:16:00,63.79,63.80,63.76,63.76,39080
2017/01/25,11:17:00,63.76,63.78,63.76,63.76,65253
2017/01/25,11:18:00,63.76,63.78,63.75,63.75,68900
2017/01/25,11:19:00,63.75,63.76,63.73,63.73,34025
2017/01/25,11:20:00,63.73,63.74,63.72,63.73,47623
2017/01/25,11:21:00,63.73,63.75,63.73,63.73,18877
2017/01/25,11:22:00,63.73,63.75,63.73,63.73,30588
2017/01/25,11:23:00,63.73,63.74,63.71,63.72,44728
2017/01/25,11:24:00,63.71,63.76,63.70,63.75,97490
2017/01/25,11:25:00,63.75,63.76,63.74,63.76,19842
2017/01/25,11:26:00,63.75,63.78,63.75,63.76,79206
2017/01/25,11:27:00,63.76,63.77,63.76,63.76,22800
2017/01/25,11:28:00,63.76,63.77,63.76,63.77,23152
2017/01/25,11:29:00,63.77,63.77,63.74,63.75,25978
2017/01/25,11:30:00,63.75,63.75,63.72,63.75,64338
2017/01/25,11:31:00,63.74,63.75,63.73,63.75,32432
2017/01/25,11:32:00,63.75,63.75,63.70,63.72,30537
2017/01/25,11:33:00,63.72,63.72,63.68,63.70,35039
2017/01/25,11:34:00,63.70,63.71,63.67,63.68,66417
2017/01/25,11:35:00,63.68,63.69,63.67,63.69,20854
2017/01/25,11:36:00,63.69,63.69,63.66,63.67,27574
2017/01/25,11:37:00,63.66,63.67,63.66,63.67,35148
2017/01/25,11:38:00,63.67,63.67,63.66,63.67,13344
2017/01/25,11:39:00,63.67,63.67,63.65,63.66,48126
2017/01/25,11:40:00,63.66,63.66,63.64,63.64,42281
2017/01/25,11:41:00,63.64,63.66,63.64,63.66,45959
2017/01/25,11:42:00,63.66,63.67,63.64,63.66,26106
2017/01/25,11:43:00,63.66,63.67,63.64,63.65,104250
2017/01/25,11:44:00,63.65,63.67,63.65,63.66,41620
2017/01/25,11:45:00,63.66,63.67,63.65,63.65,26124
2017/01/25,11:46:00,63.65,63.66,63.65,63.66,45558
2017/01/25,11:47:00,63.66,63.68,63.65,63.68,46679
2017/01/25,11:48:00,63.67,63.68,63.65,63.67,30039
2017/01/25,11:49:00,63.68,63.72,63.67,63.70,46883
2017/01/25,11:50:00,63.71,63.72,63.69,63.69,20172
2017/01/25,11:51:00,63.70,63.74,63.69,63.73,22025
2017/01/25,11:52:00,63.73,63.74,63.72,63.73,15109
2017/01/25,11:53:00,63.73,63.75,63.72,63.72,26877
2017/01/25,11:54:00,63.72,63.74,63.69,63.69,32508
2017/01/25,11:55:00,63.69,63.70,63.67,63.69,18639
2017/01/25,11:56:00,63.69,63.72,63.68,63.72,17408
2017/01/25,11:57:00,63.73,63.75,63.72,63.74,21029
2017/01/25,11:58:00,63.74,63.78,63.74,63.77,70035
2017/01/25,11:59:00,63.77,63.81,63.77,63.80,36963
2017/01/25,12:00:00,63.80,63.82,63.80,63.82,23261
2017/01/25,12:01:00,63.82,63.82,63.78,63.79,23614
2017/01/25,12:02:00,63.79,63.80,63.78,63.80,19066
2017/01/25,12:03:00,63.80,63.81,63.79,63.80,11522
2017/01/25,12:04:00,63.80,63.81,63.79,63.81,21139
2017/01/25,12:05:00,63.81,63.81,63.79,63.80,14334
2017/01/25,12:06:00,63.80,63.81,63.79,63.81,16039
2017/01/25,12:07:00,63.80,63.81,63.78,63.78,15015
2017/01/25,12:08:00,63.79,63.81,63.78,63.80,15013
2017/01/25,12:09:00,63.80,63.82,63.80,63.80,34328
2017/01/25,12:10:00,63.80,63.80,63.78,63.78,24247
2017/01/25,12:11:00,63.79,63.79,63.78,63.78,12569
2017/01/25,12:12:00,63.78,63.80,63.77,63.77,21864
2017/01/25,12:13:00,63.77,63.78,63.75,63.78,16327
2017/01/25,12:14:00,63.78,63.80,63.78,63.78,35978
2017/01/25,12:15:00,63.79,63.80,63.76,63.78,47905
2017/01/25,12:16:00,63.77,63.78,63.76,63.77,19703
2017/01/25,12:17:00,63.77,63.78,63.76,63.78,20165
2017/01/25,12:18:00,63.78,63.78,63.75,63.76,19252
2017/01/25,12:19:00,63.76,63.77,63.74,63.74,28297
2017/01/25,12:20:00,63.74,63.78,63.74,63.76,43912
2017/01/25,12:21:00,63.76,63.77,63.75,63.75,31140
2017/01/25,12:22:00,63.75,63.77,63.75,63.76,27921
2017/01/25,12:23:00,63.76,63.77,63.75,63.76,23003
2017/01/25,12:24:00,63.76,63.76,63.74,63.76,36208
2017/01/25,12:25:00,63.75,63.77,63.75,63.77,24927
2017/01/25,12:26:00,63.77,63.79,63.77,63.79,42604
2017/01/25,12:27:00,63.79,63.79,63.77,63.79,36386
2017/01/25,12:28:00,63.78,63.80,63.78,63.80,26957
2017/01/25,12:29:00,63.80,63.80,63.77,63.80,42601
2017/01/25,12:30:00,63.80,63.80,63.76,63.77,77183
2017/01/25,12:31:00,63.77,63.79,63.77,63.78,21592
2017/01/25,12:32:00,63.78,63.80,63.78,63.78,42707
2017/01/25,12:33:00,63.78,63.79,63.78,63.78,11937
2017/01/25,12:34:00,63.78,63.79,63.77,63.77,21722
2017/01/25,12:35:00,63.77,63.79,63.77,63.78,13785
2017/01/25,12:36:00,63.78,63.80,63.78,63.80,18143
2017/01/25,12:37:00,63.79,63.79,63.76,63.77,23809
2017/01/25,12:38:00,63.77,63.77,63.75,63.75,13676
2017/01/25,12:39:00,63.75,63.78,63.73,63.78,49157
2017/01/25,12:40:00,63.78,63.79,63.76,63.76,14911
2017/01/25,12:41:00,63.76,63.77,63.73,63.75,33349
2017/01/25,12:42:00,63.75,63.76,63.73,63.74,35181
2017/01/25,12:43:00,63.74,63.75,63.73,63.74,15507
2017/01/25,12:44:00,63.74,63.75,63.73,63.74,31104
2017/01/25,12:45:00,63.74,63.75,63.73,63.73,9767
2017/01/25,12:46:00,63.73,63.73,63.70,63.71,41418
2017/01/25,12:47:00,63.71,63.72,63.70,63.71,24986
2017/01/25,12:48:00,63.71,63.73,63.71,63.72,21499
2017/01/25,12:49:00,63.72,63.74,63.72,63.72,23994
2017/01/25,12:50:00,63.72,63.74,63.72,63.72,27916
2017/01/25,12:51:00,63.73,63.74,63.71,63.71,36940
2017/01/25,12:52:00,63.72,63.73,63.71,63.72,34425
2017/01/25,12:53:00,63.72,63.72,63.71,63.72,23445
2017/01/25,12:54:00,63.73,63.74,63.72,63.73,22735
2017/01/25,12:55:00,63.74,63.75,63.72,63.75,60505
2017/01/25,12:56:00,63.74,63.76,63.74,63.75,18871
2017/01/25,12:57:00,63.74,63.75,63.74,63.74,6939
2017/01/25,12:58:00,63.74,63.76,63.74,63.74,23799
2017/01/25,12:59:00,63.74,63.78,63.74,63.77,41784
2017/01/25,13:00:00,63.77,63.78,63.76,63.78,52113
2017/01/25,13:01:00,63.78,63.78,63.77,63.77,20926
2017/01/25,13:02:00,63.77,63.78,63.76,63.77,38289
2017/01/25,13:03:00,63.77,63.78,63.76,63.76,32772
2017/01/25,13:04:00,63.77,63.78,63.76,63.76,12024
2017/01/25,13:05:00,63.77,63.79,63.76,63.79,43866
2017/01/25,13:06:00,63.79,63.80,63.78,63.80,16415
2017/01/25,13:07:00,63.80,63.82,63.79,63.82,43724
2017/01/25,13:08:00,63.82,63.82,63.78,63.80,24396
2017/01/25,13:09:00,63.79,63.80,63.78,63.78,15735
2017/01/25,13:10:00,63.78,63.80,63.78,63.80,18239
2017/01/25,13:11:00,63.80,63.80,63.78,63.80,17898
2017/01/25,13:12:00,63.79,63.81,63.79,63.80,37384
2017/01/25,13:13:00,63.80,63.81,63.79,63.79,41487
2017/01/25,13:14:00,63.79,63.80,63.78,63.80,22396
2017/01/25,13:15:00,63.80,63.80,63.79,63.79,16740
2017/01/25,13:16:00,63.80,63.81,63.79,63.79,18248
2017/01/25,13:17:00,63.79,63.81,63.78,63.78,30745
2017/01/25,13:18:00,63.79,63.80,63.78,63.79,17478
2017/01/25,13:19:00,63.79,63.79,63.77,63.78,53079
2017/01/25,13:20:00,63.78,63.79,63.78,63.78,18098
2017/01/25,13:21:00,63.78,63.79,63.77,63.78,21275
2017/01/25,13:22:00,63.78,63.79,63.78,63.79,7721
2017/01/25,13:23:00,63.79,63.79,63.78,63.79,13318
2017/01/25,13:24:00,63.79,63.80,63.79,63.79,35937
2017/01/25,13:25:00,63.80,63.80,63.79,63.80,11912
2017/01/25,13:26:00,63.80,63.80,63.79,63.79,14895
2017/01/25,13:27:00,63.79,63.82,63.79,63.82,77207
2017/01/25,13:28:00,63.81,63.82,63.79,63.80,31131
2017/01/25,13:29:00,63.80,63.81,63.79,63.80,35445
2017/01/25,13:30:00,63.80,63.81,63.79,63.80,21118
2017/01/25,13:31:00,63.81,63.82,63.80,63.82,39037
2017/01/25,13:32:00,63.81,63.82,63.79,63.79,21849
2017/01/25,13:33:00,63.79,63.80,63.76,63.76,31632
2017/01/25,13:34:00,63.76,63.79,63.76,63.79,27533
2017/01/25,13:35:00,63.79,63.80,63.78,63.79,18875
2017/01/25,13:36:00,63.79,63.80,63.79,63.79,17193
2017/01/25,13:37:00,63.80,63.80,63.77,63.78,35812
2017/01/25,13:38:00,63.79,63.79,63.77,63.78,28644
2017/01/25,13:39:00,63.78,63.78,63.76,63.77,21544
2017/01/25,13:40:00,63.77,63.78,63.76,63.77,70687
2017/01/25,13:41:00,63.77,63.78,63.76,63.77,65472
2017/01/25,13:42:00,63.77,63.79,63.76,63.76,79879
2017/01/25,13:43:00,63.76,63.77,63.76,63.77,36409
2017/01/25,13:44:00,63.77,63.79,63.76,63.77,90910
2017/01/25,13:45:00,63.76,63.81,63.76,63.79,57914
2017/01/25,13:46:00,63.79,63.81,63.78,63.81,42050
2017/01/25,13:47:00,63.81,63.82,63.80,63.81,25039
2017/01/25,13:48:00,63.81,63.84,63.81,63.83,55870
2017/01/25,13:49:00,63.82,63.83,63.81,63.82,19907
2017/01/25,13:50:00,63.82,63.82,63.78,63.79,39564
2017/01/25,13:51:00,63.79,63.80,63.78,63.80,13133
2017/01/25,13:52:00,63.80,63.80,63.79,63.80,16857
2017/01/25,13:53:00,63.80,63.81,63.79,63.79,64742
2017/01/25,13:54:00,63.79,63.79,63.78,63.78,17010
2017/01/25,13:55:00,63.78,63.79,63.77,63.77,36539
2017/01/25,13:56:00,63.77,63.78,63.76,63.76,48203
2017/01/25,13:57:00,63.77,63.77,63.76,63.76,15748
2017/01/25,13:58:00,63.76,63.78,63.76,63.77,33729
2017/01/25,13:59:00,63.77,63.78,63.76,63.76,53412
2017/01/25,14:00:00,63.77,63.77,63.76,63.76,27948
2017/01/25,14:01:00,63.76,63.77,63.75,63.75,54709
2017/01/25,14:02:00,63.75,63.76,63.72,63.72,51671
2017/01/25,14:03:00,63.72,63.73,63.72,63.73,19159
2017/01/25,14:04:00,63.73,63.74,63.71,63.72,83675
2017/01/25,14:05:00,63.72,63.72,63.71,63.72,20985
2017/01/25,14:06:00,63.72,63.73,63.71,63.72,39144
2017/01/25,14:07:00,63.72,63.74,63.72,63.73,25517
2017/01/25,14:08:00,63.73,63.74,63.73,63.74,17742
2017/01/25,14:09:00,63.74,63.74,63.73,63.74,12850
2017/01/25,14:10:00,63.73,63.74,63.73,63.74,12167
2017/01/25,14:11:00,63.74,63.74,63.73,63.73,23938
2017/01/25,14:12:00,63.73,63.74,63.72,63.73,41990
2017/01/25,14:13:00,63.73,63.73,63.72,63.73,7270
2017/01/25,14:14:00,63.73,63.73,63.72,63.73,13824
2017/01/25,14:15:00,63.72,63.73,63.70,63.71,27893
2017/01/25,14:16:00,63.70,63.71,63.70,63.71,51137
2017/01/25,14:17:00,63.71,63.71,63.68,63.68,58593
2017/01/25,14:18:00,63.68,63.69,63.66,63.67,65730
2017/01/25,14:19:00,63.67,63.70,63.66,63.70,91880
2017/01/25,14:20:00,63.70,63.70,63.69,63.69,47191
2017/01/25,14:21:00,63.70,63.74,63.69,63.74,34846
2017/01/25,14:22:00,63.74,63.74,63.72,63.74,32774
2017/01/25,14:23:00,63.73,63.74,63.72,63.72,27691
2017/01/25,14:24:00,63.72,63.73,63.71,63.72,25494
2017/01/25,14:25:00,63.72,63.72,63.70,63.71,43184
2017/01/25,14:26:00,63.70,63.71,63.69,63.69,36360
2017/01/25,14:27:00,63.69,63.70,63.66,63.67,45451
2017/01/25,14:28:00,63.67,63.67,63.66,63.66,20261
2017/01/25,14:29:00,63.67,63.67,63.66,63.67,21635
2017/01/25,14:30:00,63.66,63.68,63.66,63.67,21371
2017/01/25,14:31:00,63.67,63.68,63.67,63.68,13139
2017/01/25,14:32:00,63.68,63.68,63.65,63.65,49761
2017/01/25,14:33:00,63.65,63.65,63.64,63.65,38841
2017/01/25,14:34:00,63.65,63.65,63.63,63.64,35858
2017/01/25,14:35:00,63.64,63.66,63.64,63.66,85479
2017/01/25,14:36:00,63.65,63.68,63.65,63.67,31723
2017/01/25,14:37:00,63.67,63.68,63.66,63.67,20127
2017/01/25,14:38:00,63.67,63.68,63.66,63.67,26377
2017/01/25,14:39:00,63.67,63.68,63.66,63.67,22838
2017/01/25,14:40:00,63.67,63.67,63.64,63.65,32796
2017/01/25,14:41:00,63.65,63.66,63.65,63.65,28344
2017/01/25,14:42:00,63.66,63.66,63.63,63.63,23868
2017/01/25,14:43:00,63.63,63.64,63.61,63.61,39821
2017/01/25,14:44:00,63.62,63.62,63.58,63.58,79212
2017/01/25,14:45:00,63.58,63.59,63.58,63.58,30090
2017/01/25,14:46:00,63.59,63.64,63.58,63.64,54122
2017/01/25,14:47:00,63.64,63.65,63.63,63.63,37299
2017/01/25,14:48:00,63.63,63.64,63.63,63.64,31613
2017/01/25,14:49:00,63.64,63.65,63.63,63.64,38624
2017/01/25,14:50:00,63.64,63.64,63.62,63.63,69703
2017/01/25,14:51:00,63.62,63.62,63.59,63.60,31479
2017/01/25,14:52:00,63.60,63.62,63.59,63.61,37580
2017/01/25,14:53:00,63.61,63.62,63.58,63.58,24905
2017/01/25,14:54:00,63.59,63.59,63.57,63.58,62884
2017/01/25,14:55:00,63.58,63.60,63.57,63.59,36517
2017/01/25,14:56:00,63.59,63.60,63.57,63.57,34599
2017/01/25,14:57:00,63.57,63.57,63.56,63.56,25870
2017/01/25,14:58:00,63.56,63.57,63.55,63.56,39536
2017/01/25,14:59:00,63.55,63.56,63.55,63.55,27064
2017/01/25,15:00:00,63.56,63.56,63.52,63.53,149309
2017/01/25,15:01:00,63.53,63.59,63.53,63.58,69868
2017/01/25,15:02:00,63.58,63.59,63.56,63.57,42787
2017/01/25,15:03:00,63.56,63.57,63.54,63.55,59464
2017/01/25,15:04:00,63.55,63.55,63.53,63.55,62709
2017/01/25,15:05:00,63.55,63.57,63.54,63.56,53869
2017/01/25,15:06:00,63.56,63.57,63.55,63.55,21469
2017/01/25,15:07:00,63.55,63.56,63.51,63.53,72054
2017/01/25,15:08:00,63.52,63.53,63.52,63.52,30824
2017/01/25,15:09:00,63.52,63.55,63.52,63.54,62450
2017/01/25,15:10:00,63.54,63.54,63.52,63.52,56961
2017/01/25,15:11:00,63.52,63.53,63.50,63.50,95384
2017/01/25,15:12:00,63.51,63.51,63.49,63.50,77486
2017/01/25,15:13:00,63.50,63.51,63.49,63.51,32588
2017/01/25,15:14:00,63.51,63.54,63.51,63.54,59387
2017/01/25,15:15:00,63.54,63.58,63.53,63.56,66557
2017/01/25,15:16:00,63.56,63.57,63.53,63.53,46379
2017/01/25,15:17:00,63.53,63.54,63.49,63.49,65794
2017/01/25,15:18:00,63.49,63.51,63.48,63.49,65639
2017/01/25,15:19:00,63.49,63.50,63.48,63.49,47746
2017/01/25,15:20:00,63.48,63.49,63.45,63.48,114992
2017/01/25,15:21:00,63.47,63.50,63.47,63.50,60368
2017/01/25,15:22:00,63.49,63.51,63.49,63.50,41065
2017/01/25,15:23:00,63.51,63.53,63.49,63.53,72626
2017/01/25,15:24:00,63.53,63.53,63.50,63.50,60986
2017/01/25,15:25:00,63.50,63.53,63.50,63.53,64412
2017/01/25,15:26:00,63.53,63.54,63.52,63.54,52635
2017/01/25,15:27:00,63.53,63.54,63.51,63.51,43022
2017/01/25,15:28:00,63.51,63.52,63.51,63.51,35734
2017/01/25,15:29:00,63.52,63.56,63.51,63.55,122849
2017/01/25,15:30:00,63.54,63.57,63.54,63.56,57202
2017/01/25,15:31:00,63.56,63.57,63.54,63.57,78119
2017/01/25,15:32:00,63.57,63.58,63.55,63.56,62716
2017/01/25,15:33:00,63.56,63.57,63.55,63.57,44755
2017/01/25,15:34:00,63.57,63.60,63.57,63.60,42662
2017/01/25,15:35:00,63.60,63.61,63.59,63.60,41849
2017/01/25,15:36:00,63.60,63.61,63.59,63.60,56525
2017/01/25,15:37:00,63.60,63.62,63.60,63.62,49208
2017/01/25,15:38:00,63.62,63.63,63.61,63.61,60447
2017/01/25,15:39:00,63.61,63.64,63.61,63.63,42573
2017/01/25,15:40:00,63.64,63.64,63.62,63.64,63424
2017/01/25,15:41:00,63.64,63.64,63.60,63.61,400318
2017/01/25,15:42:00,63.60,63.62,63.60,63.62,29915
2017/01/25,15:43:00,63.62,63.62,63.60,63.60,67956
2017/01/25,15:44:00,63.60,63.62,63.60,63.61,117562
2017/01/25,15:45:00,63.62,63.62,63.60,63.61,54280
2017/01/25,15:46:00,63.61,63.62,63.60,63.61,59933
2017/01/25,15:47:00,63.61,63.62,63.60,63.62,109332
2017/01/25,15:48:00,63.61,63.62,63.60,63.61,64288
2017/01/25,15:49:00,63.61,63.62,63.60,63.61,101354
2017/01/25,15:50:00,63.61,63.63,63.60,63.60,78845
2017/01/25,15:51:00,63.60,63.64,63.60,63.61,305445
2017/01/25,15:52:00,63.61,63.61,63.59,63.60,93789
2017/01/25,15:53:00,63.60,63.61,63.58,63.61,211538
2017/01/25,15:54:00,63.60,63.67,63.60,63.67,136271
2017/01/25,15:55:00,63.67,63.68,63.66,63.67,100459
2017/01/25,15:56:00,63.67,63.67,63.65,63.66,223187
2017/01/25,15:57:00,63.66,63.68,63.65,63.68,152558
2017/01/25,15:58:00,63.67,63.72,63.67,63.71,209259
2017/01/25,15:59:00,63.71,63.72,63.68,63.69,366418
2017/01/25,16:00:00,63.69,63.69,63.63,63.67,518320
2017/01/26,09:31:00,64.12,64.23,64.07,64.20,203108
2017/01/26,09:32:00,64.20,64.23,64.10,64.13,210720
2017/01/26,09:33:00,64.13,64.24,64.13,64.23,226538
2017/01/26,09:34:00,64.22,64.33,64.22,64.32,369293
2017/01/26,09:35:00,64.32,64.32,64.26,64.31,171547
2017/01/26,09:36:00,64.31,64.34,64.16,64.21,201392
2017/01/26,09:37:00,64.21,64.21,64.11,64.14,202362
2017/01/26,09:38:00,64.14,64.15,64.02,64.05,192326
2017/01/26,09:39:00,64.05,64.05,63.96,63.98,157828
2017/01/26,09:40:00,63.98,64.02,63.94,64.00,78955
2017/01/26,09:41:00,64.00,64.01,63.92,63.92,220628
2017/01/26,09:42:00,63.92,63.93,63.77,63.77,131138
2017/01/26,09:43:00,63.78,63.81,63.76,63.77,87349
2017/01/26,09:44:00,63.77,63.84,63.77,63.80,146977
2017/01/26,09:45:00,63.78,63.90,63.77,63.88,123396
2017/01/26,09:46:00,63.87,63.88,63.81,63.81,99855
2017/01/26,09:47:00,63.81,63.81,63.58,63.59,311582
2017/01/26,09:48:00,63.59,63.62,63.58,63.60,134304
2017/01/26,09:49:00,63.60,63.62,63.55,63.62,114093
2017/01/26,09:50:00,63.62,63.72,63.62,63.70,99348
2017/01/26,09:51:00,63.70,63.74,63.69,63.71,117185
2017/01/26,09:52:00,63.72,63.77,63.72,63.75,118762
2017/01/26,09:53:00,63.75,63.84,63.74,63.78,145904
2017/01/26,09:54:00,63.78,63.86,63.78,63.82,166290
2017/01/26,09:55:00,63.82,63.90,63.80,63.88,132973
2017/01/26,09:56:00,63.88,63.89,63.86,63.88,116174
2017/01/26,09:57:00,63.88,63.91,63.85,63.90,91402
2017/01/26,09:58:00,63.90,63.90,63.86,63.89,85869
2017/01/26,09:59:00,63.90,63.91,63.87,63.88,46021
2017/01/26,10:00:00,63.89,63.89,63.81,63.81,113588
2017/01/26,10:01:00,63.82,63.87,63.79,63.83,113833
2017/01/26,10:02:00,63.83,63.90,63.81,63.85,156565
2017/01/26,10:03:00,63.86,63.89,63.85,63.89,111391
2017/01/26,10:04:00,63.89,63.92,63.86,63.90,70238
2017/01/26,10:05:00,63.89,63.92,63.88,63.89,86314
2017/01/26,10:06:00,63.88,63.88,63.81,63.82,150002
2017/01/26,10:07:00,63.82,63.83,63.75,63.81,120247
2017/01/26,10:08:00,63.81,63.87,63.80,63.87,87019
2017/01/26,10:09:00,63.87,63.88,63.85,63.87,42136
2017/01/26,10:10:00,63.86,63.90,63.86,63.90,54534
2017/01/26,10:11:00,63.90,63.99,63.90,63.92,137015
2017/01/26,10:12:00,63.92,63.97,63.92,63.95,99907
2017/01/26,10:13:00,63.95,63.96,63.92,63.93,59177
2017/01/26,10:14:00,63.93,63.95,63.89,63.93,111548
2017/01/26,10:15:00,63.93,63.97,63.91,63.97,71441
2017/01/26,10:16:00,63.97,63.97,63.92,63.93,40361
2017/01/26,10:17:00,63.93,63.93,63.89,63.90,56862
2017/01/26,10:18:00,63.91,63.91,63.86,63.87,48403
2017/01/26,10:19:00,63.87,63.88,63.83,63.83,30410
2017/01/26,10:20:00,63.83,63.86,63.83,63.84,40651
2017/01/26,10:21:00,63.84,63.86,63.80,63.83,65864
2017/01/26,10:22:00,63.83,63.83,63.78,63.78,79189
2017/01/26,10:23:00,63.79,63.79,63.75,63.77,72737
2017/01/26,10:24:00,63.77,63.80,63.75,63.79,53398
2017/01/26,10:25:00,63.79,63.79,63.70,63.70,96270
2017/01/26,10:26:00,63.70,63.71,63.66,63.67,52675
2017/01/26,10:27:00,63.67,63.73,63.64,63.67,154314
2017/01/26,10:28:00,63.67,63.73,63.67,63.69,97603
2017/01/26,10:29:00,63.69,63.73,63.66,63.71,218931
2017/01/26,10:30:00,63.70,63.77,63.68,63.70,163370
2017/01/26,10:31:00,63.70,63.74,63.69,63.71,46226
2017/01/26,10:32:00,63.71,63.73,63.70,63.72,41394
2017/01/26,10:33:00,63.72,63.73,63.71,63.71,26427
2017/01/26,10:34:00,63.72,63.73,63.71,63.73,43197
2017/01/26,10:35:00,63.73,63.74,63.72,63.73,17369
2017/01/26,10:36:00,63.73,63.73,63.71,63.72,39202
2017/01/26,10:37:00,63.72,63.75,63.72,63.74,39078
2017/01/26,10:38:00,63.75,63.83,63.72,63.81,88311
2017/01/26,10:39:00,63.81,63.83,63.79,63.81,51357
2017/01/26,10:40:00,63.81,63.83,63.78,63.79,65336
2017/01/26,10:41:00,63.79,63.82,63.79,63.81,51187
2017/01/26,10:42:00,63.82,63.82,63.77,63.79,65800
2017/01/26,10:43:00,63.80,63.80,63.74,63.78,73639
2017/01/26,10:44:00,63.78,63.81,63.77,63.80,35745
2017/01/26,10:45:00,63.80,63.80,63.78,63.80,31343
2017/01/26,10:46:00,63.80,63.82,63.79,63.79,38252
2017/01/26,10:47:00,63.79,63.80,63.77,63.77,30865
2017/01/26,10:48:00,63.77,63.80,63.77,63.80,35684
2017/01/26,10:49:00,63.80,63.80,63.75,63.75,40202
2017/01/26,10:50:00,63.75,63.78,63.74,63.78,61983
2017/01/26,10:51:00,63.78,63.79,63.77,63.79,24907
2017/01/26,10:52:00,63.79,63.79,63.75,63.77,64943
2017/01/26,10:53:00,63.77,63.77,63.74,63.75,44706
2017/01/26,10:54:00,63.75,63.76,63.74,63.74,35863
2017/01/26,10:55:00,63.74,63.75,63.72,63.72,32448
2017/01/26,10:56:00,63.72,63.75,63.71,63.75,39467
2017/01/26,10:57:00,63.75,63.75,63.71,63.72,39005
2017/01/26,10:58:00,63.72,63.72,63.66,63.66,54457
2017/01/26,10:59:00,63.66,63.69,63.66,63.69,53789
2017/01/26,11:00:00,63.69,63.73,63.68,63.73,90516
2017/01/26,11:01:00,63.74,63.74,63.71,63.73,73223
2017/01/26,11:02:00,63.73,63.77,63.72,63.76,67227
2017/01/26,11:03:00,63.76,63.77,63.72,63.73,46762
2017/01/26,11:04:00,63.73,63.74,63.71,63.72,21972
2017/01/26,11:05:00,63.72,63.75,63.71,63.74,44852
2017/01/26,11:06:00,63.74,63.76,63.73,63.76,33039
2017/01/26,11:07:00,63.77,63.77,63.75,63.76,37817
2017/01/26,11:08:00,63.76,63.77,63.74,63.77,32327
2017/01/26,11:09:00,63.77,63.79,63.76,63.76,51680
2017/01/26,11:10:00,63.77,63.83,63.77,63.82,74925
2017/01/26,11:11:00,63.82,63.83,63.81,63.83,41554
2017/01/26,11:12:00,63.82,63.85,63.82,63.84,63227
2017/01/26,11:13:00,63.85,63.88,63.84,63.87,41838
2017/01/26,11:14:00,63.87,63.88,63.85,63.87,31545
2017/01/26,11:15:00,63.87,63.89,63.86,63.89,84318
2017/01/26,11:16:00,63.89,63.90,63.88,63.90,52640
2017/01/26,11:17:00,63.90,63.91,63.89,63.91,62627
2017/01/26,11:18:00,63.91,63.91,63.87,63.88,51112
2017/01/26,11:19:00,63.88,63.90,63.87,63.89,30445
2017/01/26,11:20:00,63.89,63.90,63.85,63.88,42668
2017/01/26,11:21:00,63.88,63.89,63.85,63.86,45536
2017/01/26,11:22:00,63.85,63.89,63.85,63.87,48924
2017/01/26,11:23:00,63.87,63.89,63.86,63.89,24414
2017/01/26,11:24:00,63.90,63.91,63.87,63.87,46310
2017/01/26,11:25:00,63.87,63.91,63.86,63.91,52782
2017/01/26,11:26:00,63.91,63.93,63.90,63.91,72287
2017/01/26,11:27:00,63.91,63.92,63.90,63.91,40735
2017/01/26,11:28:00,63.91,63.93,63.90,63.90,52271
2017/01/26,11:29:00,63.91,63.91,63.90,63.91,51361
2017/01/26,11:30:00,63.91,63.91,63.88,63.89,53221
2017/01/26,11:31:00,63.89,63.89,63.86,63.88,45246
2017/01/26,11:32:00,63.88,63.88,63.83,63.84,101377
2017/01/26,11:33:00,63.84,63.85,63.83,63.83,58271
2017/01/26,11:34:00,63.83,63.88,63.82,63.87,81015
2017/01/26,11:35:00,63.87,63.87,63.85,63.87,29308
2017/01/26,11:36:00,63.87,63.90,63.87,63.88,70392
2017/01/26,11:37:00,63.88,63.94,63.87,63.93,77824
2017/01/26,11:38:00,63.93,63.93,63.92,63.93,46848
2017/01/26,11:39:00,63.93,63.98,63.92,63.97,118649
2017/01/26,11:40:00,63.97,63.99,63.95,63.96,79874
2017/01/26,11:41:00,63.95,63.98,63.94,63.95,73213
2017/01/26,11:42:00,63.95,63.95,63.93,63.95,37162
2017/01/26,11:43:00,63.95,63.96,63.94,63.95,69712
2017/01/26,11:44:00,63.95,63.96,63.94,63.95,66186
2017/01/26,11:45:00,63.95,63.96,63.95,63.96,58946
2017/01/26,11:46:00,63.96,63.96,63.94,63.96,66139
2017/01/26,11:47:00,63.96,63.97,63.95,63.96,32507
2017/01/26,11:48:00,63.96,63.99,63.95,63.99,39066
2017/01/26,11:49:00,63.99,64.00,63.98,63.98,74926
2017/01/26,11:50:00,63.99,64.00,63.98,64.00,55434
2017/01/26,11:51:00,64.00,64.00,63.99,64.00,55435
2017/01/26,11:52:00,64.00,64.03,63.98,64.03,103416
2017/01/26,11:53:00,64.03,64.05,64.03,64.04,58623
2017/01/26,11:54:00,64.04,64.04,64.02,64.03,29948
2017/01/26,11:55:00,64.03,64.04,64.02,64.03,61916
2017/01/26,11:56:00,64.02,64.04,64.00,64.00,81110
2017/01/26,11:57:00,64.00,64.02,63.99,63.99,66064
2017/01/26,11:58:00,63.99,64.00,63.97,63.99,117718
2017/01/26,11:59:00,63.98,63.99,63.93,63.94,105606
2017/01/26,12:00:00,63.94,63.94,63.93,63.93,41891
2017/01/26,12:01:00,63.93,63.94,63.90,63.91,37911
2017/01/26,12:02:00,63.90,63.95,63.90,63.93,51941
2017/01/26,12:03:00,63.93,63.93,63.90,63.92,30397
2017/01/26,12:04:00,63.92,63.92,63.87,63.88,48469
2017/01/26,12:05:00,63.87,63.92,63.86,63.91,47938
2017/01/26,12:06:00,63.91,63.93,63.89,63.89,47491
2017/01/26,12:07:00,63.89,63.90,63.87,63.89,123252
2017/01/26,12:08:00,63.90,63.91,63.90,63.91,17836
2017/01/26,12:09:00,63.90,63.95,63.90,63.94,51990
2017/01/26,12:10:00,63.95,63.96,63.93,63.94,55135
2017/01/26,12:11:00,63.94,63.96,63.94,63.95,25130
2017/01/26,12:12:00,63.95,63.96,63.95,63.96,19136
2017/01/26,12:13:00,63.96,63.96,63.93,63.93,34251
2017/01/26,12:14:00,63.94,63.99,63.93,63.99,77551
2017/01/26,12:15:00,63.99,64.00,63.98,64.00,53404
2017/01/26,12:16:00,64.00,64.00,63.98,63.99,35860
2017/01/26,12:17:00,63.99,63.99,63.97,63.99,37761
2017/01/26,12:18:00,63.98,64.00,63.98,64.00,35282
2017/01/26,12:19:00,63.99,64.00,63.99,64.00,55309
2017/01/26,12:20:00,64.00,64.05,64.00,64.05,122252
2017/01/26,12:21:00,64.05,64.05,64.00,64.01,39069
2017/01/26,12:22:00,64.01,64.02,63.99,64.00,52077
2017/01/26,12:23:00,64.00,64.01,63.99,63.99,65474
2017/01/26,12:24:00,63.99,64.01,63.98,63.99,164834
2017/01/26,12:25:00,63.99,64.05,63.99,64.05,138883
2017/01/26,12:26:00,64.05,64.12,64.04,64.11,292310
2017/01/26,12:27:00,64.11,64.17,64.10,64.16,258271
2017/01/26,12:28:00,64.17,64.25,64.17,64.24,245222
2017/01/26,12:29:00,64.24,64.24,64.22,64.23,162775
2017/01/26,12:30:00,64.23,64.26,64.22,64.25,147257
2017/01/26,12:31:00,64.25,64.25,64.21,64.21,160966
2017/01/26,12:32:00,64.22,64.22,64.16,64.19,131048
2017/01/26,12:33:00,64.19,64.22,64.19,64.22,155265
2017/01/26,12:34:00,64.22,64.23,64.21,64.22,70149
2017/01/26,12:35:00,64.22,64.27,64.21,64.24,93139
2017/01/26,12:36:00,64.25,64.25,64.22,64.22,97820
2017/01/26,12:37:00,64.23,64.24,64.22,64.23,48698
2017/01/26,12:38:00,64.24,64.24,64.17,64.21,144678
2017/01/26,12:39:00,64.21,64.25,64.21,64.25,80901
2017/01/26,12:40:00,64.24,64.26,64.24,64.25,61526
2017/01/26,12:41:00,64.26,64.27,64.23,64.25,73255
2017/01/26,12:42:00,64.25,64.26,64.24,64.25,81915
2017/01/26,12:43:00,64.25,64.25,64.23,64.25,77647
2017/01/26,12:44:00,64.25,64.25,64.20,64.21,105612
2017/01/26,12:45:00,64.21,64.25,64.21,64.24,74213
2017/01/26,12:46:00,64.24,64.24,64.22,64.22,44848
2017/01/26,12:47:00,64.23,64.23,64.21,64.22,93088
2017/01/26,12:48:00,64.22,64.23,64.21,64.22,48084
2017/01/26,12:49:00,64.22,64.23,64.20,64.20,64703
2017/01/26,12:50:00,64.20,64.22,64.20,64.21,42777
2017/01/26,12:51:00,64.21,64.23,64.20,64.22,63832
2017/01/26,12:52:00,64.22,64.25,64.21,64.24,94617
2017/01/26,12:53:00,64.24,64.26,64.23,64.25,108162
2017/01/26,12:54:00,64.25,64.25,64.22,64.22,48867
2017/01/26,12:55:00,64.22,64.24,64.21,64.21,72661
2017/01/26,12:56:00,64.22,64.23,64.21,64.22,48370
2017/01/26,12:57:00,64.21,64.22,64.21,64.21,38998
2017/01/26,12:58:00,64.21,64.24,64.21,64.24,62312
2017/01/26,12:59:00,64.24,64.24,64.21,64.22,52721
2017/01/26,13:00:00,64.22,64.23,64.21,64.22,57329
2017/01/26,13:01:00,64.23,64.24,64.22,64.22,61444
2017/01/26,13:02:00,64.22,64.23,64.19,64.19,52361
2017/01/26,13:03:00,64.19,64.21,64.18,64.20,81275
2017/01/26,13:04:00,64.20,64.22,64.19,64.20,50071
2017/01/26,13:05:00,64.20,64.21,64.18,64.21,68931
2017/01/26,13:06:00,64.21,64.23,64.20,64.21,90639
2017/01/26,13:07:00,64.21,64.21,64.19,64.21,59955
2017/01/26,13:08:00,64.21,64.22,64.20,64.21,56881
2017/01/26,13:09:00,64.22,64.22,64.19,64.19,69209
2017/01/26,13:10:00,64.19,64.22,64.19,64.21,52743
2017/01/26,13:11:00,64.21,64.22,64.20,64.22,26965
2017/01/26,13:12:00,64.22,64.22,64.20,64.21,45719
2017/01/26,13:13:00,64.21,64.21,64.18,64.19,38256
2017/01/26,13:14:00,64.19,64.19,64.16,64.17,202606
2017/01/26,13:15:00,64.17,64.18,64.15,64.16,56560
2017/01/26,13:16:00,64.16,64.17,64.15,64.17,67850
2017/01/26,13:17:00,64.17,64.17,64.12,64.15,86309
2017/01/26,13:18:00,64.15,64.15,64.10,64.12,50647
2017/01/26,13:19:00,64.11,64.11,64.09,64.10,39246
2017/01/26,13:20:00,64.10,64.10,64.07,64.07,56369
2017/01/26,13:21:00,64.08,64.08,64.04,64.05,52279
2017/01/26,13:22:00,64.05,64.08,64.05,64.07,77150
2017/01/26,13:23:00,64.06,64.09,64.06,64.07,52292
2017/01/26,13:24:00,64.07,64.09,64.05,64.06,43899
2017/01/26,13:25:00,64.06,64.07,64.05,64.05,26987
2017/01/26,13:26:00,64.05,64.08,64.05,64.07,51594
2017/01/26,13:27:00,64.07,64.08,64.06,64.07,32312
2017/01/26,13:28:00,64.07,64.07,64.05,64.06,29425
2017/01/26,13:29:00,64.06,64.06,64.04,64.04,33583
2017/01/26,13:30:00,64.04,64.07,64.03,64.05,88019
2017/01/26,13:31:00,64.05,64.06,64.04,64.04,31257
2017/01/26,13:32:00,64.04,64.04,64.01,64.02,87156
2017/01/26,13:33:00,64.02,64.03,63.99,64.00,134368
2017/01/26,13:34:00,64.00,64.01,63.99,64.00,89358
2017/01/26,13:35:00,64.00,64.00,63.97,63.98,85751
2017/01/26,13:36:00,63.98,64.02,63.98,64.02,85952
2017/01/26,13:37:00,64.02,64.03,64.01,64.02,37169
2017/01/26,13:38:00,64.02,64.02,64.00,64.01,29054
2017/01/26,13:39:00,64.01,64.02,64.00,64.02,38248
2017/01/26,13:40:00,64.01,64.02,64.00,64.00,26553
2017/01/26,13:41:00,64.00,64.01,63.98,63.99,40904
2017/01/26,13:42:00,63.99,64.01,63.99,64.01,31348
2017/01/26,13:43:00,64.01,64.03,64.00,64.03,28842
2017/01/26,13:44:00,64.02,64.03,64.02,64.03,46452
2017/01/26,13:45:00,64.03,64.03,64.02,64.02,405234
2017/01/26,13:46:00,64.02,64.03,64.01,64.02,32703
2017/01/26,13:47:00,64.02,64.02,64.00,64.01,29156
2017/01/26,13:48:00,64.01,64.01,64.00,64.01,14896
2017/01/26,13:49:00,64.01,64.02,64.00,64.01,36520
2017/01/26,13:50:00,64.01,64.06,64.01,64.06,79955
2017/01/26,13:51:00,64.06,64.10,64.05,64.10,54815
2017/01/26,13:52:00,64.10,64.10,64.08,64.10,96907
2017/01/26,13:53:00,64.10,64.11,64.09,64.10,32955
2017/01/26,13:54:00,64.10,64.10,64.09,64.10,11084
2017/01/26,13:55:00,64.10,64.10,64.07,64.07,69871
2017/01/26,13:56:00,64.06,64.07,64.04,64.04,26539
2017/01/26,13:57:00,64.04,64.07,64.04,64.07,47518
2017/01/26,13:58:00,64.07,64.09,64.06,64.08,39443
2017/01/26,13:59:00,64.08,64.09,64.07,64.08,41304
2017/01/26,14:00:00,64.08,64.11,64.08,64.11,40044
2017/01/26,14:01:00,64.11,64.15,64.10,64.15,52669
2017/01/26,14:02:00,64.15,64.15,64.12,64.13,43068
2017/01/26,14:03:00,64.12,64.13,64.11,64.11,47197
2017/01/26,14:04:00,64.11,64.14,64.11,64.14,44414
2017/01/26,14:05:00,64.14,64.14,64.12,64.13,32680
2017/01/26,14:06:00,64.13,64.14,64.12,64.13,52196
2017/01/26,14:07:00,64.13,64.16,64.12,64.14,75653
2017/01/26,14:08:00,64.14,64.17,64.13,64.17,49405
2017/01/26,14:09:00,64.17,64.20,64.16,64.19,74279
2017/01/26,14:10:00,64.19,64.20,64.18,64.18,56559
2017/01/26,14:11:00,64.19,64.20,64.18,64.19,56624
2017/01/26,14:12:00,64.19,64.20,64.17,64.19,45612
2017/01/26,14:13:00,64.20,64.20,64.19,64.20,33266
2017/01/26,14:14:00,64.20,64.28,64.19,64.28,179948
2017/01/26,14:15:00,64.28,64.28,64.24,64.25,180225
2017/01/26,14:16:00,64.25,64.26,64.23,64.25,122789
2017/01/26,14:17:00,64.25,64.32,64.22,64.32,357026
2017/01/26,14:18:00,64.32,64.36,64.29,64.32,246532
2017/01/26,14:19:00,64.32,64.41,64.31,64.40,158119
2017/01/26,14:20:00,64.40,64.41,64.35,64.40,95634
2017/01/26,14:21:00,64.40,64.42,64.37,64.37,103369
2017/01/26,14:22:00,64.37,64.42,64.36,64.42,115764
2017/01/26,14:23:00,64.42,64.44,64.40,64.44,76014
2017/01/26,14:24:00,64.44,64.45,64.43,64.45,49786
2017/01/26,14:25:00,64.45,64.45,64.43,64.44,56840
2017/01/26,14:26:00,64.44,64.48,64.44,64.47,75493
2017/01/26,14:27:00,64.48,64.49,64.47,64.49,214419
2017/01/26,14:28:00,64.49,64.50,64.47,64.49,96738
2017/01/26,14:29:00,64.49,64.54,64.48,64.51,133790
2017/01/26,14:30:00,64.52,64.53,64.47,64.48,124422
2017/01/26,14:31:00,64.48,64.49,64.47,64.49,65700
2017/01/26,14:32:00,64.49,64.49,64.46,64.48,102989
2017/01/26,14:33:00,64.48,64.48,64.47,64.48,171632
2017/01/26,14:34:00,64.48,64.48,64.45,64.46,79663
2017/01/26,14:35:00,64.46,64.46,64.42,64.44,108125
2017/01/26,14:36:00,64.44,64.48,64.44,64.45,79282
2017/01/26,14:37:00,64.44,64.45,64.44,64.45,58919
2017/01/26,14:38:00,64.45,64.48,64.44,64.47,58637
2017/01/26,14:39:00,64.47,64.47,64.43,64.43,105600
2017/01/26,14:40:00,64.43,64.47,64.43,64.46,68034
2017/01/26,14:41:00,64.46,64.48,64.39,64.39,147088
2017/01/26,14:42:00,64.40,64.41,64.38,64.41,83946
2017/01/26,14:43:00,64.41,64.41,64.39,64.41,33647
2017/01/26,14:44:00,64.41,64.42,64.37,64.38,62048
2017/01/26,14:45:00,64.38,64.38,64.35,64.36,78464
2017/01/26,14:46:00,64.36,64.38,64.35,64.38,43586
2017/01/26,14:47:00,64.38,64.39,64.37,64.38,23995
2017/01/26,14:48:00,64.38,64.41,64.38,64.41,64992
2017/01/26,14:49:00,64.41,64.41,64.36,64.37,136925
2017/01/26,14:50:00,64.37,64.38,64.35,64.35,71187
2017/01/26,14:51:00,64.35,64.36,64.33,64.34,68102
2017/01/26,14:52:00,64.33,64.34,64.32,64.33,43432
2017/01/26,14:53:00,64.33,64.33,64.31,64.31,63531
2017/01/26,14:54:00,64.32,64.32,64.30,64.30,47138
2017/01/26,14:55:00,64.31,64.33,64.30,64.33,92224
2017/01/26,14:56:00,64.33,64.33,64.31,64.32,49446
2017/01/26,14:57:00,64.32,64.32,64.30,64.32,57533
2017/01/26,14:58:00,64.32,64.33,64.31,64.33,64590
2017/01/26,14:59:00,64.33,64.33,64.31,64.31,51354
2017/01/26,15:00:00,64.31,64.32,64.28,64.30,127003
2017/01/26,15:01:00,64.30,64.31,64.29,64.30,65765
2017/01/26,15:02:00,64.30,64.31,64.28,64.28,64956
2017/01/26,15:03:00,64.29,64.29,64.27,64.27,38060
2017/01/26,15:04:00,64.27,64.28,64.26,64.28,84053
2017/01/26,15:05:00,64.28,64.28,64.27,64.28,57132
2017/01/26,15:06:00,64.27,64.29,64.26,64.27,98942
2017/01/26,15:07:00,64.27,64.30,64.26,64.28,86094
2017/01/26,15:08:00,64.28,64.28,64.25,64.26,88449
2017/01/26,15:09:00,64.26,64.27,64.25,64.25,83426
2017/01/26,15:10:00,64.25,64.26,64.25,64.25,47266
2017/01/26,15:11:00,64.25,64.26,64.22,64.22,100777
2017/01/26,15:12:00,64.23,64.23,64.21,64.22,95692
2017/01/26,15:13:00,64.22,64.22,64.21,64.22,79437
2017/01/26,15:14:00,64.21,64.24,64.21,64.24,79547
2017/01/26,15:15:00,64.24,64.30,64.23,64.28,112526
2017/01/26,15:16:00,64.28,64.31,64.27,64.28,81547
2017/01/26,15:17:00,64.28,64.33,64.27,64.28,99885
2017/01/26,15:18:00,64.28,64.29,64.28,64.29,38623
2017/01/26,15:19:00,64.29,64.33,64.29,64.33,102575
2017/01/26,15:20:00,64.33,64.33,64.29,64.30,37516
2017/01/26,15:21:00,64.30,64.31,64.29,64.31,56810
2017/01/26,15:22:00,64.31,64.32,64.29,64.30,147825
2017/01/26,15:23:00,64.30,64.31,64.28,64.28,88551
2017/01/26,15:24:00,64.28,64.29,64.26,64.27,99760
2017/01/26,15:25:00,64.27,64.27,64.26,64.26,115051
2017/01/26,15:26:00,64.27,64.32,64.26,64.30,109141
2017/01/26,15:27:00,64.30,64.30,64.27,64.29,64085
2017/01/26,15:28:00,64.29,64.30,64.28,64.29,88921
2017/01/26,15:29:00,64.29,64.30,64.26,64.26,56451
2017/01/26,15:30:00,64.27,64.30,64.26,64.30,69728
2017/01/26,15:31:00,64.30,64.30,64.28,64.30,60509
2017/01/26,15:32:00,64.30,64.30,64.29,64.30,114273
2017/01/26,15:33:00,64.29,64.31,64.29,64.30,104640
2017/01/26,15:34:00,64.30,64.31,64.29,64.31,49969
2017/01/26,15:35:00,64.31,64.31,64.30,64.31,60988
2017/01/26,15:36:00,64.31,64.31,64.30,64.31,68621
2017/01/26,15:37:00,64.31,64.35,64.31,64.35,145480
2017/01/26,15:38:00,64.35,64.41,64.35,64.38,197495
2017/01/26,15:39:00,64.38,64.41,64.38,64.39,174497
2017/01/26,15:40:00,64.39,64.39,64.35,64.37,185323
2017/01/26,15:41:00,64.37,64.38,64.33,64.34,162456
2017/01/26,15:42:00,64.34,64.34,64.26,64.27,182396
2017/01/26,15:43:00,64.26,64.30,64.26,64.29,117998
2017/01/26,15:44:00,64.29,64.30,64.26,64.30,103028
2017/01/26,15:45:00,64.30,64.30,64.26,64.27,124665
2017/01/26,15:46:00,64.27,64.29,64.26,64.29,115925
2017/01/26,15:47:00,64.29,64.30,64.28,64.30,96217
2017/01/26,15:48:00,64.30,64.35,64.30,64.32,217125
2017/01/26,15:49:00,64.32,64.35,64.31,64.35,121285
2017/01/26,15:50:00,64.35,64.39,64.34,64.39,220552
2017/01/26,15:51:00,64.39,64.40,64.36,64.38,251505
2017/01/26,15:52:00,64.37,64.40,64.36,64.38,227570
2017/01/26,15:53:00,64.38,64.40,64.35,64.39,201011
2017/01/26,15:54:00,64.39,64.47,64.39,64.47,275152
2017/01/26,15:55:00,64.46,64.48,64.44,64.47,259069
2017/01/26,15:56:00,64.47,64.47,64.39,64.43,389783
2017/01/26,15:57:00,64.43,64.44,64.37,64.37,277311
2017/01/26,15:58:00,64.37,64.38,64.31,64.33,197186
2017/01/26,15:59:00,64.33,64.43,64.32,64.42,392350
2017/01/26,16:00:00,64.42,64.43,64.26,64.28,787538
2017/01/27,09:31:00,65.39,65.58,65.25,65.42,909999
2017/01/27,09:32:00,65.42,65.50,65.40,65.47,489105
2017/01/27,09:33:00,65.47,65.58,65.19,65.28,789042
2017/01/27,09:34:00,65.29,65.31,64.90,64.94,519465
2017/01/27,09:35:00,64.94,65.11,64.89,65.08,387858
2017/01/27,09:36:00,65.07,65.19,65.06,65.11,409099
2017/01/27,09:37:00,65.10,65.25,65.10,65.25,227356
2017/01/27,09:38:00,65.25,65.45,65.24,65.44,358776
2017/01/27,09:39:00,65.45,65.46,65.40,65.43,279219
2017/01/27,09:40:00,65.43,65.45,65.40,65.45,243469
2017/01/27,09:41:00,65.44,65.55,65.42,65.53,481337
2017/01/27,09:42:00,65.53,65.55,65.48,65.52,192079
2017/01/27,09:43:00,65.53,65.64,65.53,65.59,516324
2017/01/27,09:44:00,65.59,65.60,65.24,65.30,327202
2017/01/27,09:45:00,65.30,65.38,65.20,65.27,265363
2017/01/27,09:46:00,65.28,65.34,65.20,65.28,250403
2017/01/27,09:47:00,65.28,65.34,65.17,65.27,260369
2017/01/27,09:48:00,65.27,65.30,65.22,65.23,340988
2017/01/27,09:49:00,65.23,65.27,65.17,65.20,301455
2017/01/27,09:50:00,65.19,65.24,65.17,65.19,152531
2017/01/27,09:51:00,65.19,65.29,65.19,65.25,160684
2017/01/27,09:52:00,65.25,65.35,65.23,65.31,128304
2017/01/27,09:53:00,65.31,65.41,65.31,65.36,111448
2017/01/27,09:54:00,65.36,65.37,65.19,65.22,195024
2017/01/27,09:55:00,65.22,65.23,65.05,65.14,243486
2017/01/27,09:56:00,65.13,65.18,65.12,65.17,162353
2017/01/27,09:57:00,65.17,65.24,65.17,65.22,121231
2017/01/27,09:58:00,65.22,65.28,65.21,65.27,337047
2017/01/27,09:59:00,65.26,65.32,65.26,65.31,98699
2017/01/27,10:00:00,65.31,65.44,65.31,65.43,257561
2017/01/27,10:01:00,65.43,65.45,65.27,65.35,273418
2017/01/27,10:02:00,65.35,65.39,65.34,65.36,70083
2017/01/27,10:03:00,65.37,65.43,65.25,65.39,164071
2017/01/27,10:04:00,65.40,65.42,65.34,65.36,133654
2017/01/27,10:05:00,65.35,65.50,65.34,65.49,151327
2017/01/27,10:06:00,65.49,65.50,65.37,65.39,121078
2017/01/27,10:07:00,65.39,65.43,65.34,65.36,177190
2017/01/27,10:08:00,65.35,65.39,65.31,65.39,73338
2017/01/27,10:09:00,65.39,65.41,65.27,65.29,125371
2017/01/27,10:10:00,65.29,65.36,65.25,65.33,160168
2017/01/27,10:11:00,65.33,65.34,65.26,65.28,156767
2017/01/27,10:12:00,65.28,65.31,65.26,65.31,81562
2017/01/27,10:13:00,65.30,65.33,65.26,65.28,81677
2017/01/27,10:14:00,65.27,65.37,65.27,65.35,120746
2017/01/27,10:15:00,65.35,65.39,65.34,65.39,115525
2017/01/27,10:16:00,65.39,65.40,65.36,65.36,131184
2017/01/27,10:17:00,65.36,65.40,65.33,65.38,200837
2017/01/27,10:18:00,65.38,65.40,65.37,65.38,70582
2017/01/27,10:19:00,65.37,65.38,65.34,65.36,122319
2017/01/27,10:20:00,65.37,65.41,65.34,65.38,110547
2017/01/27,10:21:00,65.38,65.40,65.37,65.39,43024
2017/01/27,10:22:00,65.39,65.40,65.37,65.40,57182
2017/01/27,10:23:00,65.39,65.40,65.38,65.39,72034
2017/01/27,10:24:00,65.39,65.40,65.38,65.39,36961
2017/01/27,10:25:00,65.39,65.49,65.39,65.49,192871
2017/01/27,10:26:00,65.49,65.55,65.49,65.55,306136
2017/01/27,10:27:00,65.55,65.55,65.47,65.49,221680
2017/01/27,10:28:00,65.49,65.50,65.47,65.49,60174
2017/01/27,10:29:00,65.50,65.50,65.42,65.43,82884
2017/01/27,10:30:00,65.43,65.48,65.43,65.44,124940
2017/01/27,10:31:00,65.44,65.47,65.40,65.44,117589
2017/01/27,10:32:00,65.44,65.47,65.44,65.47,66261
2017/01/27,10:33:00,65.46,65.48,65.38,65.41,116664
2017/01/27,10:34:00,65.41,65.41,65.38,65.40,136188
2017/01/27,10:35:00,65.40,65.43,65.39,65.42,108146
2017/01/27,10:36:00,65.42,65.47,65.42,65.42,99776
2017/01/27,10:37:00,65.42,65.45,65.39,65.41,74259
2017/01/27,10:38:00,65.42,65.45,65.41,65.44,53404
2017/01/27,10:39:00,65.44,65.45,65.41,65.43,58539
2017/01/27,10:40:00,65.43,65.43,65.39,65.40,64727
2017/01/27,10:41:00,65.40,65.42,65.39,65.42,188847
2017/01/27,10:42:00,65.42,65.45,65.40,65.42,172079
2017/01/27,10:43:00,65.42,65.48,65.41,65.48,84133
2017/01/27,10:44:00,65.47,65.50,65.46,65.49,96185
2017/01/27,10:45:00,65.48,65.52,65.48,65.52,117810
2017/01/27,10:46:00,65.52,65.56,65.51,65.54,153358
2017/01/27,10:47:00,65.54,65.55,65.53,65.55,68762
2017/01/27,10:48:00,65.55,65.56,65.54,65.55,54904
2017/01/27,10:49:00,65.55,65.56,65.54,65.56,79324
2017/01/27,10:50:00,65.56,65.58,65.55,65.57,70617
2017/01/27,10:51:00,65.57,65.65,65.57,65.65,287276
2017/01/27,10:52:00,65.65,65.66,65.58,65.58,132743
2017/01/27,10:53:00,65.58,65.62,65.55,65.58,108585
2017/01/27,10:54:00,65.58,65.58,65.53,65.56,90982
2017/01/27,10:55:00,65.56,65.62,65.56,65.62,80778
2017/01/27,10:56:00,65.62,65.62,65.57,65.61,62277
2017/01/27,10:57:00,65.61,65.62,65.57,65.58,69176
2017/01/27,10:58:00,65.57,65.58,65.55,65.56,72051
2017/01/27,10:59:00,65.56,65.57,65.55,65.55,56745
2017/01/27,11:00:00,65.55,65.56,65.48,65.54,250511
2017/01/27,11:01:00,65.55,65.59,65.55,65.58,101907
2017/01/27,11:02:00,65.58,65.58,65.52,65.56,117357
2017/01/27,11:03:00,65.55,65.60,65.55,65.58,70426
2017/01/27,11:04:00,65.58,65.64,65.58,65.63,120021
2017/01/27,11:05:00,65.63,65.63,65.60,65.61,66699
2017/01/27,11:06:00,65.61,65.61,65.55,65.56,74151
2017/01/27,11:07:00,65.56,65.58,65.50,65.56,127747
2017/01/27,11:08:00,65.56,65.56,65.54,65.55,73748
2017/01/27,11:09:00,65.55,65.57,65.54,65.57,63459
2017/01/27,11:10:00,65.57,65.62,65.56,65.62,116390
2017/01/27,11:11:00,65.62,65.62,65.61,65.62,63832
2017/01/27,11:12:00,65.62,65.63,65.60,65.63,84363
2017/01/27,11:13:00,65.63,65.66,65.62,65.63,136380
2017/01/27,11:14:00,65.64,65.67,65.63,65.66,111073
2017/01/27,11:15:00,65.67,65.68,65.65,65.67,88793
2017/01/27,11:16:00,65.67,65.69,65.66,65.69,117158
2017/01/27,11:17:00,65.69,65.74,65.68,65.70,192694
2017/01/27,11:18:00,65.70,65.74,65.69,65.74,59269
2017/01/27,11:19:00,65.74,65.75,65.73,65.75,89788
2017/01/27,11:20:00,65.75,65.78,65.74,65.78,97878
2017/01/27,11:21:00,65.78,65.78,65.75,65.77,94646
2017/01/27,11:22:00,65.77,65.79,65.76,65.77,111374
2017/01/27,11:23:00,65.77,65.77,65.75,65.76,103113
2017/01/27,11:24:00,65.77,65.77,65.67,65.69,126134
2017/01/27,11:25:00,65.69,65.72,65.68,65.72,84274
2017/01/27,11:26:00,65.71,65.73,65.70,65.72,85936
2017/01/27,11:27:00,65.72,65.77,65.72,65.76,67494
2017/01/27,11:28:00,65.77,65.86,65.77,65.83,245592
2017/01/27,11:29:00,65.83,65.85,65.82,65.85,140887
2017/01/27,11:30:00,65.85,65.89,65.84,65.89,102237
2017/01/27,11:31:00,65.89,65.91,65.88,65.89,150508
2017/01/27,11:32:00,65.88,65.89,65.80,65.81,193342
2017/01/27,11:33:00,65.81,65.83,65.66,65.68,218158
2017/01/27,11:34:00,65.68,65.71,65.68,65.71,121495
2017/01/27,11:35:00,65.71,65.71,65.68,65.69,71603
2017/01/27,11:36:00,65.69,65.74,65.69,65.74,100962
2017/01/27,11:37:00,65.74,65.79,65.73,65.78,68380
2017/01/27,11:38:00,65.78,65.82,65.77,65.81,78890
2017/01/27,11:39:00,65.81,65.82,65.80,65.82,71011
2017/01/27,11:40:00,65.82,65.82,65.80,65.82,114387
2017/01/27,11:41:00,65.83,65.84,65.82,65.83,71473
2017/01/27,11:42:00,65.83,65.85,65.83,65.84,116829
2017/01/27,11:43:00,65.83,65.86,65.74,65.77,143078
2017/01/27,11:44:00,65.77,65.79,65.76,65.77,69510
2017/01/27,11:45:00,65.77,65.79,65.77,65.79,34464
2017/01/27,11:46:00,65.79,65.80,65.78,65.79,37166
2017/01/27,11:47:00,65.80,65.80,65.79,65.80,30117
2017/01/27,11:48:00,65.80,65.80,65.77,65.80,96896
2017/01/27,11:49:00,65.80,65.84,65.77,65.83,194744
2017/01/27,11:50:00,65.83,65.85,65.82,65.85,107335
2017/01/27,11:51:00,65.85,65.85,65.83,65.84,46473
2017/01/27,11:52:00,65.85,65.87,65.84,65.85,74416
2017/01/27,11:53:00,65.85,65.88,65.82,65.83,115155
2017/01/27,11:54:00,65.84,65.85,65.83,65.85,29523
2017/01/27,11:55:00,65.85,65.86,65.84,65.85,59331
2017/01/27,11:56:00,65.86,65.87,65.81,65.82,129474
2017/01/27,11:57:00,65.82,65.83,65.81,65.83,65371
2017/01/27,11:58:00,65.82,65.83,65.71,65.72,173559
2017/01/27,11:59:00,65.73,65.74,65.64,65.71,174237
2017/01/27,12:00:00,65.71,65.73,65.70,65.73,42744
2017/01/27,12:01:00,65.73,65.77,65.72,65.76,74297
2017/01/27,12:02:00,65.76,65.76,65.74,65.75,90300
2017/01/27,12:03:00,65.75,65.79,65.75,65.78,39558
2017/01/27,12:04:00,65.77,65.79,65.76,65.79,43191
2017/01/27,12:05:00,65.79,65.80,65.78,65.80,49044
2017/01/27,12:06:00,65.80,65.80,65.75,65.78,78704
2017/01/27,12:07:00,65.79,65.79,65.78,65.79,25252
2017/01/27,12:08:00,65.78,65.79,65.76,65.78,45071
2017/01/27,12:09:00,65.78,65.78,65.77,65.78,47656
2017/01/27,12:10:00,65.78,65.78,65.76,65.76,39864
2017/01/27,12:11:00,65.77,65.79,65.76,65.78,45001
2017/01/27,12:12:00,65.79,65.79,65.76,65.77,55020
2017/01/27,12:13:00,65.77,65.79,65.77,65.78,60111
2017/01/27,12:14:00,65.78,65.79,65.78,65.79,24012
2017/01/27,12:15:00,65.79,65.79,65.78,65.79,45497
2017/01/27,12:16:00,65.79,65.79,65.78,65.79,28210
2017/01/27,12:17:00,65.79,65.80,65.78,65.80,52893
2017/01/27,12:18:00,65.80,65.80,65.79,65.80,41750
2017/01/27,12:19:00,65.80,65.81,65.78,65.78,68808
2017/01/27,12:20:00,65.79,65.80,65.78,65.79,38632
2017/01/27,12:21:00,65.79,65.79,65.78,65.78,36184
2017/01/27,12:22:00,65.78,65.79,65.78,65.79,31745
2017/01/27,12:23:00,65.79,65.81,65.79,65.80,115238
2017/01/27,12:24:00,65.80,65.81,65.79,65.80,64143
2017/01/27,12:25:00,65.80,65.81,65.79,65.79,68086
2017/01/27,12:26:00,65.80,65.81,65.75,65.75,93693
2017/01/27,12:27:00,65.75,65.77,65.74,65.76,73288
2017/01/27,12:28:00,65.76,65.78,65.75,65.77,55452
2017/01/27,12:29:00,65.77,65.77,65.75,65.76,39532
2017/01/27,12:30:00,65.76,65.76,65.75,65.76,38165
2017/01/27,12:31:00,65.75,65.77,65.74,65.76,65295
2017/01/27,12:32:00,65.75,65.76,65.72,65.73,46179
2017/01/27,12:33:00,65.73,65.73,65.70,65.71,55583
2017/01/27,12:34:00,65.71,65.71,65.68,65.68,62064
2017/01/27,12:35:00,65.68,65.69,65.66,65.69,43841
2017/01/27,12:36:00,65.69,65.69,65.67,65.68,43800
2017/01/27,12:37:00,65.68,65.71,65.68,65.70,40604
2017/01/27,12:38:00,65.70,65.72,65.70,65.71,17060
2017/01/27,12:39:00,65.71,65.72,65.64,65.65,71397
2017/01/27,12:40:00,65.65,65.66,65.61,65.62,47062
2017/01/27,12:41:00,65.63,65.68,65.63,65.66,42059
2017/01/27,12:42:00,65.66,65.67,65.65,65.65,41182
2017/01/27,12:43:00,65.65,65.68,65.65,65.68,36972
2017/01/27,12:44:00,65.68,65.68,65.66,65.68,56396
2017/01/27,12:45:00,65.68,65.69,65.67,65.68,40014
2017/01/27,12:46:00,65.67,65.69,65.67,65.69,36133
2017/01/27,12:47:00,65.68,65.69,65.66,65.68,63669
2017/01/27,12:48:00,65.68,65.69,65.67,65.68,37774
2017/01/27,12:49:00,65.68,65.69,65.68,65.69,20408
2017/01/27,12:50:00,65.69,65.70,65.68,65.69,87168
2017/01/27,12:51:00,65.69,65.72,65.68,65.71,96488
2017/01/27,12:52:00,65.71,65.73,65.71,65.73,36250
2017/01/27,12:53:00,65.73,65.73,65.72,65.72,15855
2017/01/27,12:54:00,65.72,65.74,65.72,65.72,44689
2017/01/27,12:55:00,65.72,65.73,65.69,65.69,46616
2017/01/27,12:56:00,65.69,65.70,65.67,65.67,31139
2017/01/27,12:57:00,65.67,65.69,65.67,65.69,18531
2017/01/27,12:58:00,65.69,65.70,65.68,65.69,24861
2017/01/27,12:59:00,65.69,65.71,65.69,65.71,54827
2017/01/27,13:00:00,65.71,65.71,65.70,65.71,28532
2017/01/27,13:01:00,65.71,65.71,65.70,65.71,24300
2017/01/27,13:02:00,65.71,65.72,65.70,65.72,29414
2017/01/27,13:03:00,65.72,65.72,65.69,65.69,51747
2017/01/27,13:04:00,65.70,65.71,65.69,65.70,61554
2017/01/27,13:05:00,65.70,65.70,65.69,65.69,20294
2017/01/27,13:06:00,65.69,65.71,65.69,65.70,42426
2017/01/27,13:07:00,65.71,65.72,65.70,65.71,42017
2017/01/27,13:08:00,65.71,65.71,65.70,65.71,13283
2017/01/27,13:09:00,65.71,65.72,65.71,65.72,58588
2017/01/27,13:10:00,65.73,65.74,65.73,65.74,65292
2017/01/27,13:11:00,65.73,65.74,65.68,65.72,92433
2017/01/27,13:12:00,65.72,65.72,65.71,65.72,32776
2017/01/27,13:13:00,65.72,65.73,65.72,65.72,13332
2017/01/27,13:14:00,65.72,65.73,65.69,65.69,41931
2017/01/27,13:15:00,65.70,65.72,65.69,65.71,45573
2017/01/27,13:16:00,65.71,65.71,65.69,65.69,25035
2017/01/27,13:17:00,65.69,65.71,65.67,65.68,45272
2017/01/27,13:18:00,65.68,65.68,65.67,65.67,14482
2017/01/27,13:19:00,65.68,65.68,65.65,65.67,61851
2017/01/27,13:20:00,65.67,65.68,65.66,65.67,57994
2017/01/27,13:21:00,65.67,65.69,65.66,65.69,27068
2017/01/27,13:22:00,65.69,65.70,65.68,65.69,26617
2017/01/27,13:23:00,65.69,65.72,65.69,65.71,274116
2017/01/27,13:24:00,65.70,65.72,65.70,65.72,36225
2017/01/27,13:25:00,65.72,65.72,65.71,65.72,26854
2017/01/27,13:26:00,65.72,65.72,65.69,65.69,77851
2017/01/27,13:27:00,65.69,65.70,65.65,65.67,81755
2017/01/27,13:28:00,65.67,65.68,65.66,65.68,22358
2017/01/27,13:29:00,65.68,65.68,65.66,65.67,47498
2017/01/27,13:30:00,65.67,65.68,65.66,65.68,54943
2017/01/27,13:31:00,65.68,65.69,65.68,65.68,22233
2017/01/27,13:32:00,65.69,65.70,65.68,65.69,63576
2017/01/27,13:33:00,65.70,65.70,65.67,65.69,39083
2017/01/27,13:34:00,65.69,65.70,65.68,65.69,34113
2017/01/27,13:35:00,65.69,65.70,65.68,65.69,25284
2017/01/27,13:36:00,65.69,65.70,65.69,65.70,11868
2017/01/27,13:37:00,65.70,65.70,65.69,65.69,11876
2017/01/27,13:38:00,65.69,65.70,65.66,65.69,91455
2017/01/27,13:39:00,65.70,65.71,65.68,65.69,79991
2017/01/27,13:40:00,65.69,65.69,65.68,65.69,9839
2017/01/27,13:41:00,65.68,65.69,65.63,65.67,71945
2017/01/27,13:42:00,65.67,65.68,65.67,65.68,56574
2017/01/27,13:43:00,65.68,65.68,65.67,65.67,37558
2017/01/27,13:44:00,65.67,65.70,65.67,65.70,37971
2017/01/27,13:45:00,65.70,65.71,65.67,65.69,64673
2017/01/27,13:46:00,65.69,65.71,65.68,65.70,66780
2017/01/27,13:47:00,65.70,65.72,65.69,65.72,36264
2017/01/27,13:48:00,65.72,65.73,65.71,65.72,120507
2017/01/27,13:49:00,65.72,65.72,65.68,65.69,94367
2017/01/27,13:50:00,65.69,65.70,65.68,65.69,29885
2017/01/27,13:51:00,65.68,65.69,65.67,65.68,14240
2017/01/27,13:52:00,65.67,65.68,65.67,65.67,25754
2017/01/27,13:53:00,65.67,65.68,65.67,65.68,15251
2017/01/27,13:54:00,65.68,65.68,65.67,65.68,33897
2017/01/27,13:55:00,65.68,65.68,65.60,65.63,96123
2017/01/27,13:56:00,65.63,65.67,65.63,65.67,59065
2017/01/27,13:57:00,65.67,65.67,65.66,65.66,28094
2017/01/27,13:58:00,65.66,65.67,65.66,65.67,12872
2017/01/27,13:59:00,65.67,65.68,65.58,65.58,146298
2017/01/27,14:01:00,65.59,65.59,65.54,65.58,168787
2017/01/27,14:02:00,65.58,65.59,65.55,65.55,173461
2017/01/27,14:03:00,65.58,65.58,65.57,65.58,14493
2017/01/27,14:04:00,65.58,65.61,65.57,65.61,69807
2017/01/27,14:05:00,65.61,65.62,65.60,65.62,25373
2017/01/27,14:06:00,65.61,65.62,65.61,65.62,26060
2017/01/27,14:07:00,65.62,65.64,65.61,65.64,31886
2017/01/27,14:08:00,65.64,65.65,65.60,65.61,72219
2017/01/27,14:09:00,65.61,65.61,65.58,65.58,36833
2017/01/27,14:10:00,65.58,65.59,65.58,65.58,28689
2017/01/27,14:11:00,65.58,65.61,65.58,65.61,32797
2017/01/27,14:12:00,65.61,65.64,65.61,65.63,76521
2017/01/27,14:13:00,65.63,65.63,65.62,65.63,30317
2017/01/27,14:14:00,65.63,65.66,65.63,65.66,33713
2017/01/27,14:15:00,65.66,65.67,65.66,65.67,45965
2017/01/27,14:16:00,65.67,65.69,65.66,65.66,72958
2017/01/27,14:17:00,65.67,65.67,65.58,65.59,125196
2017/01/27,14:18:00,65.60,65.63,65.60,65.63,19019
2017/01/27,14:19:00,65.63,65.63,65.60,65.60,44089
2017/01/27,14:20:00,65.60,65.61,65.58,65.58,38687
2017/01/27,14:21:00,65.59,65.59,65.57,65.58,40157
2017/01/27,14:22:00,65.58,65.59,65.58,65.58,13238
2017/01/27,14:23:00,65.58,65.59,65.58,65.59,16471
2017/01/27,14:24:00,65.59,65.59,65.58,65.58,11848
2017/01/27,14:25:00,65.58,65.60,65.58,65.58,71460
2017/01/27,14:26:00,65.58,65.62,65.58,65.61,121108
2017/01/27,14:27:00,65.61,65.62,65.61,65.61,16012
2017/01/27,14:28:00,65.62,65.63,65.62,65.63,40137
2017/01/27,14:29:00,65.63,65.63,65.62,65.62,12016
2017/01/27,14:30:00,65.63,65.63,65.61,65.61,53018
2017/01/27,14:31:00,65.61,65.64,65.61,65.63,40084
2017/01/27,14:32:00,65.63,65.65,65.63,65.64,77828
2017/01/27,14:33:00,65.65,65.66,65.64,65.66,46657
2017/01/27,14:34:00,65.66,65.68,65.66,65.67,46539
2017/01/27,14:35:00,65.67,65.71,65.67,65.70,73298
2017/01/27,14:36:00,65.71,65.72,65.69,65.72,207452
2017/01/27,14:37:00,65.72,65.77,65.71,65.74,267844
2017/01/27,14:38:00,65.74,65.76,65.74,65.75,106706
2017/01/27,14:39:00,65.75,65.77,65.71,65.72,206246
2017/01/27,14:40:00,65.72,65.73,65.69,65.71,108419
2017/01/27,14:41:00,65.71,65.71,65.69,65.70,44423
2017/01/27,14:42:00,65.69,65.70,65.68,65.69,85535
2017/01/27,14:43:00,65.70,65.70,65.69,65.70,26135
2017/01/27,14:44:00,65.70,65.70,65.69,65.69,38969
2017/01/27,14:45:00,65.69,65.70,65.65,65.65,67648
2017/01/27,14:46:00,65.65,65.70,65.65,65.69,75708
2017/01/27,14:47:00,65.69,65.69,65.68,65.69,22314
2017/01/27,14:48:00,65.69,65.69,65.68,65.69,29898
2017/01/27,14:49:00,65.69,65.74,65.68,65.73,94470
2017/01/27,14:50:00,65.73,65.75,65.72,65.75,30312
2017/01/27,14:51:00,65.75,65.75,65.72,65.74,56736
2017/01/27,14:52:00,65.74,65.77,65.73,65.74,107225
2017/01/27,14:53:00,65.74,65.74,65.72,65.72,59930
2017/01/27,14:54:00,65.72,65.73,65.72,65.72,18292
2017/01/27,14:55:00,65.73,65.74,65.72,65.74,31488
2017/01/27,14:56:00,65.74,65.75,65.73,65.75,47703
2017/01/27,14:57:00,65.74,65.75,65.74,65.75,48919
2017/01/27,14:58:00,65.74,65.75,65.71,65.72,57193
2017/01/27,14:59:00,65.72,65.75,65.72,65.75,38606
2017/01/27,15:00:00,65.75,65.77,65.71,65.71,112263
2017/01/27,15:01:00,65.71,65.73,65.71,65.72,50203
2017/01/27,15:02:00,65.72,65.75,65.71,65.75,46383
2017/01/27,15:03:00,65.74,65.75,65.74,65.75,33994
2017/01/27,15:04:00,65.74,65.76,65.74,65.76,79993
2017/01/27,15:05:00,65.76,65.77,65.74,65.75,87396
2017/01/27,15:06:00,65.75,65.77,65.75,65.77,34226
2017/01/27,15:07:00,65.77,65.77,65.76,65.77,46105
2017/01/27,15:08:00,65.77,65.78,65.76,65.78,61515
2017/01/27,15:09:00,65.78,65.79,65.77,65.77,149888
2017/01/27,15:10:00,65.77,65.79,65.72,65.72,128360
2017/01/27,15:11:00,65.72,65.75,65.72,65.74,76365
2017/01/27,15:12:00,65.74,65.74,65.73,65.74,45626
2017/01/27,15:13:00,65.74,65.74,65.73,65.73,21554
2017/01/27,15:14:00,65.74,65.74,65.73,65.73,32171
2017/01/27,15:15:00,65.73,65.75,65.73,65.75,96810
2017/01/27,15:16:00,65.75,65.75,65.71,65.71,97787
2017/01/27,15:17:00,65.72,65.74,65.71,65.74,71645
2017/01/27,15:18:00,65.74,65.74,65.73,65.74,23313
2017/01/27,15:19:00,65.74,65.74,65.69,65.72,108606
2017/01/27,15:20:00,65.72,65.73,65.72,65.73,10872
2017/01/27,15:21:00,65.73,65.75,65.72,65.75,45474
2017/01/27,15:22:00,65.75,65.75,65.74,65.75,30774
2017/01/27,15:23:00,65.75,65.75,65.74,65.75,41951
2017/01/27,15:24:00,65.75,65.75,65.61,65.61,205898
2017/01/27,15:25:00,65.61,65.64,65.61,65.64,68329
2017/01/27,15:26:00,65.64,65.64,65.63,65.63,31283
2017/01/27,15:27:00,65.64,65.64,65.55,65.55,175519
2017/01/27,15:28:00,65.56,65.56,65.48,65.49,149897
2017/01/27,15:29:00,65.49,65.56,65.46,65.56,264599
2017/01/27,15:30:00,65.57,65.60,65.57,65.58,68947
2017/01/27,15:31:00,65.58,65.61,65.58,65.61,44130
2017/01/27,15:32:00,65.61,65.63,65.60,65.63,36585
2017/01/27,15:33:00,65.63,65.65,65.61,65.62,111852
2017/01/27,15:34:00,65.62,65.65,65.61,65.64,52165
2017/01/27,15:35:00,65.64,65.67,65.64,65.66,97365
2017/01/27,15:36:00,65.66,65.66,65.64,65.64,59755
2017/01/27,15:37:00,65.65,65.67,65.64,65.64,74243
2017/01/27,15:38:00,65.64,65.66,65.62,65.65,63315
2017/01/27,15:39:00,65.65,65.65,65.62,65.64,49392
2017/01/27,15:40:00,65.64,65.64,65.63,65.64,31683
2017/01/27,15:41:00,65.64,65.66,65.63,65.65,83936
2017/01/27,15:42:00,65.66,65.66,65.65,65.66,66109
2017/01/27,15:43:00,65.66,65.67,65.65,65.67,62599
2017/01/27,15:44:00,65.67,65.67,65.65,65.67,116959
2017/01/27,15:45:00,65.67,65.70,65.66,65.69,131019
2017/01/27,15:46:00,65.69,65.70,65.68,65.69,72360
2017/01/27,15:47:00,65.69,65.75,65.68,65.74,148996
2017/01/27,15:48:00,65.75,65.75,65.69,65.70,185020
2017/01/27,15:49:00,65.70,65.74,65.70,65.74,107338
2017/01/27,15:50:00,65.74,65.78,65.73,65.77,193395
2017/01/27,15:51:00,65.78,65.80,65.73,65.75,259755
2017/01/27,15:52:00,65.76,65.76,65.73,65.74,79744
2017/01/27,15:53:00,65.73,65.77,65.73,65.77,175212
2017/01/27,15:54:00,65.77,65.79,65.76,65.79,135070
2017/01/27,15:55:00,65.79,65.79,65.72,65.73,305423
2017/01/27,15:56:00,65.72,65.73,65.70,65.70,202105
2017/01/27,15:57:00,65.71,65.71,65.68,65.69,207158
2017/01/27,15:58:00,65.70,65.70,65.67,65.67,147736
2017/01/27,15:59:00,65.67,65.77,65.67,65.76,339048
2017/01/27,16:00:00,65.76,65.80,65.74,65.78,587985
2017/01/30,09:31:00,65.69,65.78,65.56,65.73,690975
2017/01/30,09:32:00,65.73,65.79,65.61,65.61,144195
2017/01/30,09:33:00,65.61,65.67,65.60,65.66,171286
2017/01/30,09:34:00,65.65,65.68,65.55,65.63,197374
2017/01/30,09:35:00,65.63,65.69,65.54,65.54,150391
2017/01/30,09:36:00,65.55,65.55,65.44,65.50,171131
2017/01/30,09:37:00,65.50,65.59,65.48,65.53,195126
2017/01/30,09:38:00,65.53,65.55,65.46,65.46,177314
2017/01/30,09:39:00,65.46,65.49,65.45,65.46,119365
2017/01/30,09:40:00,65.46,65.49,65.45,65.47,128450
2017/01/30,09:41:00,65.46,65.48,65.42,65.46,227047
2017/01/30,09:42:00,65.47,65.53,65.46,65.50,85706
2017/01/30,09:43:00,65.51,65.51,65.44,65.46,114315
2017/01/30,09:44:00,65.47,65.51,65.45,65.48,80031
2017/01/30,09:45:00,65.48,65.51,65.36,65.38,299068
2017/01/30,09:46:00,65.37,65.45,65.37,65.45,103681
2017/01/30,09:47:00,65.45,65.54,65.43,65.52,79005
2017/01/30,09:48:00,65.53,65.57,65.52,65.55,185653
2017/01/30,09:49:00,65.55,65.60,65.54,65.57,136685
2017/01/30,09:50:00,65.57,65.57,65.46,65.53,159148
2017/01/30,09:51:00,65.52,65.54,65.44,65.47,57643
2017/01/30,09:52:00,65.47,65.58,65.47,65.56,99786
2017/01/30,09:53:00,65.56,65.62,65.55,65.61,191354
2017/01/30,09:54:00,65.62,65.71,65.61,65.67,133530
2017/01/30,09:55:00,65.67,65.68,65.53,65.55,82136
2017/01/30,09:56:00,65.55,65.59,65.53,65.58,130801
2017/01/30,09:57:00,65.57,65.61,65.55,65.57,74120
2017/01/30,09:58:00,65.57,65.60,65.54,65.60,139699
2017/01/30,09:59:00,65.59,65.64,65.58,65.64,109308
2017/01/30,10:00:00,65.64,65.64,65.59,65.61,70723
2017/01/30,10:01:00,65.61,65.62,65.54,65.57,132870
2017/01/30,10:02:00,65.57,65.61,65.55,65.58,104622
2017/01/30,10:03:00,65.58,65.60,65.55,65.58,34465
2017/01/30,10:04:00,65.57,65.62,65.55,65.56,86139
2017/01/30,10:05:00,65.56,65.57,65.55,65.57,76781
2017/01/30,10:06:00,65.57,65.59,65.50,65.52,75708
2017/01/30,10:07:00,65.52,65.52,65.42,65.43,116895
2017/01/30,10:08:00,65.42,65.45,65.40,65.42,71029
2017/01/30,10:09:00,65.42,65.45,65.39,65.40,82184
2017/01/30,10:10:00,65.40,65.43,65.36,65.41,216425
2017/01/30,10:11:00,65.41,65.42,65.35,65.36,160675
2017/01/30,10:12:00,65.36,65.37,65.23,65.25,204289
2017/01/30,10:13:00,65.24,65.25,65.13,65.15,173667
2017/01/30,10:14:00,65.15,65.15,65.08,65.11,144012
2017/01/30,10:15:00,65.12,65.19,65.11,65.18,107399
2017/01/30,10:16:00,65.18,65.18,65.15,65.15,130520
2017/01/30,10:17:00,65.15,65.17,65.09,65.10,126874
2017/01/30,10:18:00,65.10,65.11,65.05,65.07,91627
2017/01/30,10:19:00,65.07,65.07,65.02,65.04,91075
2017/01/30,10:20:00,65.05,65.05,65.00,65.01,123017
2017/01/30,10:21:00,65.02,65.13,65.02,65.09,114681
2017/01/30,10:22:00,65.08,65.12,65.08,65.10,45878
2017/01/30,10:23:00,65.10,65.11,65.08,65.10,66823
2017/01/30,10:24:00,65.10,65.11,65.06,65.07,39293
2017/01/30,10:25:00,65.07,65.10,65.05,65.10,83275
2017/01/30,10:26:00,65.10,65.10,65.08,65.09,42864
2017/01/30,10:27:00,65.10,65.12,65.07,65.08,66425
2017/01/30,10:28:00,65.07,65.09,65.05,65.06,34042
2017/01/30,10:29:00,65.06,65.08,65.05,65.05,41330
2017/01/30,10:30:00,65.05,65.06,65.04,65.04,35979
2017/01/30,10:31:00,65.04,65.06,65.03,65.03,76653
2017/01/30,10:32:00,65.03,65.05,65.00,65.02,87010
2017/01/30,10:33:00,65.02,65.04,65.00,65.01,75146
2017/01/30,10:34:00,65.01,65.02,64.97,64.98,129522
2017/01/30,10:35:00,64.98,64.98,64.91,64.97,139237
2017/01/30,10:36:00,64.97,64.98,64.92,64.96,444789
2017/01/30,10:37:00,64.96,64.99,64.94,64.95,93954
2017/01/30,10:38:00,64.95,64.96,64.93,64.93,44306
2017/01/30,10:39:00,64.93,64.94,64.87,64.87,117806
2017/01/30,10:40:00,64.88,64.90,64.87,64.89,54689
2017/01/30,10:41:00,64.89,64.96,64.89,64.91,64176
2017/01/30,10:42:00,64.91,64.94,64.91,64.94,43673
2017/01/30,10:43:00,64.93,64.95,64.91,64.92,40565
2017/01/30,10:44:00,64.91,64.93,64.91,64.93,41039
2017/01/30,10:45:00,64.93,64.97,64.92,64.96,66320
2017/01/30,10:46:00,64.96,64.96,64.90,64.92,65686
2017/01/30,10:47:00,64.92,64.93,64.88,64.88,67356
2017/01/30,10:48:00,64.88,64.94,64.88,64.94,72554
2017/01/30,10:49:00,64.94,64.97,64.93,64.97,40676
2017/01/30,10:50:00,64.97,64.97,64.90,64.94,45683
2017/01/30,10:51:00,64.94,64.97,64.92,64.95,34304
2017/01/30,10:52:00,64.96,64.96,64.94,64.94,29210
2017/01/30,10:53:00,64.94,64.95,64.91,64.94,43622
2017/01/30,10:54:00,64.94,64.96,64.92,64.94,33984
2017/01/30,10:55:00,64.94,64.96,64.91,64.91,54879
2017/01/30,10:56:00,64.91,64.92,64.89,64.92,75179
2017/01/30,10:57:00,64.92,64.95,64.91,64.95,72405
2017/01/30,10:58:00,64.95,64.97,64.94,64.96,52761
2017/01/30,10:59:00,64.96,64.96,64.93,64.95,55735
2017/01/30,11:00:00,64.95,64.99,64.94,64.96,90794
2017/01/30,11:01:00,64.96,64.96,64.92,64.94,34112
2017/01/30,11:02:00,64.94,64.95,64.93,64.93,31076
2017/01/30,11:03:00,64.93,64.95,64.92,64.93,40743
2017/01/30,11:04:00,64.93,64.94,64.91,64.91,35203
2017/01/30,11:05:00,64.92,64.93,64.88,64.89,65618
2017/01/30,11:06:00,64.88,64.94,64.87,64.94,71769
2017/01/30,11:07:00,64.94,64.97,64.93,64.96,71732
2017/01/30,11:08:00,64.97,64.99,64.96,64.97,81448
2017/01/30,11:09:00,64.97,65.00,64.96,65.00,63881
2017/01/30,11:10:00,64.99,65.00,64.98,64.99,29562
2017/01/30,11:11:00,64.99,65.01,64.98,65.00,120517
2017/01/30,11:12:00,65.00,65.01,64.98,64.98,38625
2017/01/30,11:13:00,64.98,64.99,64.98,64.99,26290
2017/01/30,11:14:00,64.99,64.99,64.97,64.97,34942
2017/01/30,11:15:00,64.97,65.06,64.97,65.04,139856
2017/01/30,11:16:00,65.04,65.07,65.03,65.07,186299
2017/01/30,11:17:00,65.07,65.08,65.04,65.06,46528
2017/01/30,11:18:00,65.06,65.08,65.04,65.06,218676
2017/01/30,11:19:00,65.06,65.06,65.03,65.06,32131
2017/01/30,11:20:00,65.06,65.10,65.05,65.10,119125
2017/01/30,11:21:00,65.09,65.15,65.09,65.14,116117
2017/01/30,11:22:00,65.15,65.15,65.11,65.13,95138
2017/01/30,11:23:00,65.13,65.14,65.11,65.12,64653
2017/01/30,11:24:00,65.11,65.12,65.09,65.11,70538
2017/01/30,11:25:00,65.11,65.11,65.09,65.11,26988
2017/01/30,11:26:00,65.10,65.11,65.09,65.10,83927
2017/01/30,11:27:00,65.10,65.10,65.09,65.10,36908
2017/01/30,11:28:00,65.10,65.10,65.08,65.08,49616
2017/01/30,11:29:00,65.08,65.09,65.05,65.05,85247
2017/01/30,11:30:00,65.04,65.10,65.03,65.09,74163
2017/01/30,11:31:00,65.08,65.13,65.08,65.12,74128
2017/01/30,11:32:00,65.12,65.12,65.10,65.10,21720
2017/01/30,11:33:00,65.10,65.11,65.08,65.08,38477
2017/01/30,11:34:00,65.09,65.09,65.04,65.06,86972
2017/01/30,11:35:00,65.05,65.07,65.02,65.03,77712
2017/01/30,11:36:00,65.03,65.03,65.01,65.02,60619
2017/01/30,11:37:00,65.02,65.04,65.01,65.04,67078
2017/01/30,11:38:00,65.05,65.09,65.04,65.08,50838
2017/01/30,11:39:00,65.08,65.09,65.06,65.08,41716
2017/01/30,11:40:00,65.08,65.12,65.07,65.11,54921
2017/01/30,11:41:00,65.11,65.15,65.10,65.14,86627
2017/01/30,11:42:00,65.14,65.18,65.13,65.17,101178
2017/01/30,11:43:00,65.17,65.19,65.16,65.19,58250
2017/01/30,11:44:00,65.19,65.21,65.17,65.18,88596
2017/01/30,11:45:00,65.18,65.18,65.17,65.18,15513
2017/01/30,11:46:00,65.18,65.21,65.18,65.21,48111
2017/01/30,11:47:00,65.21,65.21,65.17,65.18,81772
2017/01/30,11:48:00,65.17,65.18,65.14,65.15,72681
2017/01/30,11:49:00,65.15,65.15,65.14,65.15,37720
2017/01/30,11:50:00,65.15,65.18,65.14,65.15,56564
2017/01/30,11:51:00,65.15,65.18,65.15,65.18,60281
2017/01/30,11:52:00,65.18,65.19,65.11,65.12,53930
2017/01/30,11:53:00,65.12,65.14,65.11,65.11,34091
2017/01/30,11:54:00,65.11,65.12,65.08,65.08,69448
2017/01/30,11:55:00,65.08,65.10,65.08,65.09,30044
2017/01/30,11:56:00,65.09,65.13,65.08,65.12,132879
2017/01/30,11:57:00,65.12,65.15,65.12,65.14,58007
2017/01/30,11:58:00,65.14,65.14,65.12,65.14,25558
2017/01/30,11:59:00,65.14,65.17,65.14,65.17,40231
2017/01/30,12:00:00,65.17,65.19,65.16,65.17,52845
2017/01/30,12:01:00,65.17,65.19,65.16,65.16,51025
2017/01/30,12:02:00,65.16,65.16,65.14,65.16,22805
2017/01/30,12:03:00,65.16,65.17,65.15,65.17,26531
2017/01/30,12:04:00,65.17,65.17,65.16,65.17,12152
2017/01/30,12:05:00,65.17,65.17,65.15,65.16,40708
2017/01/30,12:06:00,65.16,65.16,65.14,65.16,40516
2017/01/30,12:07:00,65.15,65.17,65.14,65.15,98490
2017/01/30,12:08:00,65.15,65.16,65.14,65.15,39197
2017/01/30,12:09:00,65.15,65.16,65.14,65.16,27541
2017/01/30,12:10:00,65.16,65.16,65.14,65.15,25933
2017/01/30,12:11:00,65.15,65.16,65.10,65.10,63801
2017/01/30,12:12:00,65.11,65.11,65.08,65.08,93477
2017/01/30,12:13:00,65.09,65.10,65.08,65.08,44851
2017/01/30,12:14:00,65.09,65.11,65.08,65.11,67040
2017/01/30,12:15:00,65.10,65.12,65.09,65.09,109334
2017/01/30,12:16:00,65.10,65.13,65.09,65.11,56362
2017/01/30,12:17:00,65.11,65.13,65.10,65.10,30239
2017/01/30,12:18:00,65.10,65.11,65.07,65.07,111570
2017/01/30,12:19:00,65.08,65.09,65.07,65.08,57235
2017/01/30,12:20:00,65.07,65.09,65.06,65.07,47951
2017/01/30,12:21:00,65.07,65.09,65.05,65.06,73648
2017/01/30,12:22:00,65.07,65.07,65.05,65.06,44208
2017/01/30,12:23:00,65.05,65.06,65.04,65.04,16478
2017/01/30,12:24:00,65.05,65.05,65.03,65.03,37008
2017/01/30,12:25:00,65.03,65.06,65.03,65.05,50387
2017/01/30,12:26:00,65.05,65.08,65.04,65.05,34566
2017/01/30,12:27:00,65.05,65.06,65.03,65.05,41183
2017/01/30,12:28:00,65.05,65.07,65.04,65.06,38992
2017/01/30,12:29:00,65.07,65.07,65.06,65.07,10002
2017/01/30,12:30:00,65.07,65.07,65.04,65.04,44731
2017/01/30,12:31:00,65.04,65.05,65.01,65.01,43877
2017/01/30,12:32:00,65.02,65.02,64.99,65.00,114357
2017/01/30,12:33:00,65.00,65.00,64.97,64.98,101955
2017/01/30,12:34:00,64.98,64.99,64.96,64.96,39454
2017/01/30,12:35:00,64.96,64.98,64.96,64.96,41150
2017/01/30,12:36:00,64.96,64.97,64.96,64.96,17085
2017/01/30,12:37:00,64.96,64.99,64.95,64.99,55803
2017/01/30,12:38:00,64.99,65.00,64.97,64.97,33929
2017/01/30,12:39:00,64.96,64.97,64.95,64.96,62975
2017/01/30,12:40:00,64.96,65.00,64.96,64.99,47264
2017/01/30,12:41:00,64.99,65.00,64.98,64.99,47476
2017/01/30,12:42:00,64.99,64.99,64.96,64.98,34818
2017/01/30,12:43:00,64.97,64.98,64.96,64.96,34405
2017/01/30,12:44:00,64.96,64.97,64.95,64.95,29063
2017/01/30,12:45:00,64.95,64.97,64.95,64.96,22261
2017/01/30,12:46:00,64.96,64.97,64.95,64.97,27901
2017/01/30,12:47:00,64.97,64.97,64.95,64.95,32822
2017/01/30,12:48:00,64.95,64.96,64.94,64.94,51258
2017/01/30,12:49:00,64.94,64.95,64.92,64.93,56803
2017/01/30,12:50:00,64.92,64.93,64.90,64.93,95794
2017/01/30,12:51:00,64.93,64.93,64.90,64.93,30758
2017/01/30,12:52:00,64.93,64.95,64.92,64.94,41487
2017/01/30,12:53:00,64.94,64.96,64.93,64.94,42090
2017/01/30,12:54:00,64.94,64.95,64.93,64.93,21125
2017/01/30,12:55:00,64.94,64.95,64.91,64.91,101470
2017/01/30,12:56:00,64.91,64.92,64.91,64.92,38221
2017/01/30,12:57:00,64.92,64.92,64.91,64.92,44272
2017/01/30,12:58:00,64.92,64.94,64.91,64.94,59535
2017/01/30,12:59:00,64.94,64.95,64.93,64.95,93742
2017/01/30,13:00:00,64.95,64.97,64.94,64.97,32196
2017/01/30,13:01:00,64.97,64.99,64.95,64.98,52187
2017/01/30,13:02:00,64.99,64.99,64.98,64.99,17451
2017/01/30,13:03:00,64.99,64.99,64.98,64.99,19964
2017/01/30,13:04:00,64.99,65.00,64.99,65.00,39478
2017/01/30,13:05:00,65.00,65.01,64.99,65.00,18542
2017/01/30,13:06:00,65.01,65.02,65.00,65.02,29512
2017/01/30,13:07:00,65.01,65.03,65.00,65.02,28257
2017/01/30,13:08:00,65.02,65.08,65.02,65.08,57450
2017/01/30,13:09:00,65.08,65.08,65.05,65.06,73613
2017/01/30,13:10:00,65.06,65.08,65.05,65.07,31139
2017/01/30,13:11:00,65.07,65.08,65.06,65.08,27729
2017/01/30,13:12:00,65.08,65.08,65.05,65.05,26004
2017/01/30,13:13:00,65.06,65.06,65.02,65.02,23661
2017/01/30,13:14:00,65.03,65.04,65.02,65.04,22152
2017/01/30,13:15:00,65.04,65.05,65.02,65.02,36289
2017/01/30,13:16:00,65.02,65.03,65.00,65.00,39818
2017/01/30,13:17:00,65.00,65.01,64.99,64.99,21218
2017/01/30,13:18:00,64.98,64.99,64.97,64.97,11006
2017/01/30,13:19:00,64.98,64.98,64.97,64.97,5830
2017/01/30,13:20:00,64.98,64.98,64.96,64.97,55398
2017/01/30,13:21:00,64.97,64.98,64.96,64.97,24297
2017/01/30,13:22:00,64.97,64.98,64.97,64.97,20390
2017/01/30,13:23:00,64.97,64.99,64.97,64.98,56200
2017/01/30,13:24:00,64.97,64.98,64.97,64.97,12390
2017/01/30,13:25:00,64.97,64.98,64.95,64.97,30899
2017/01/30,13:26:00,64.96,64.99,64.96,64.98,22713
2017/01/30,13:27:00,64.99,64.99,64.96,64.96,24520
2017/01/30,13:28:00,64.95,64.98,64.94,64.97,57972
2017/01/30,13:29:00,64.97,65.02,64.97,65.01,91165
2017/01/30,13:30:00,65.02,65.04,65.01,65.04,67599
2017/01/30,13:31:00,65.04,65.05,65.02,65.03,30441
2017/01/30,13:32:00,65.03,65.04,65.00,65.00,32062
2017/01/30,13:33:00,65.00,65.01,64.99,65.01,30653
2017/01/30,13:34:00,65.00,65.01,65.00,65.01,6201
2017/01/30,13:35:00,65.01,65.03,65.00,65.02,61638
2017/01/30,13:36:00,65.02,65.02,64.99,65.00,32365
2017/01/30,13:37:00,65.00,65.00,64.99,64.99,18295
2017/01/30,13:38:00,64.99,64.99,64.97,64.97,108537
2017/01/30,13:39:00,64.98,64.99,64.96,64.97,31425
2017/01/30,13:40:00,64.97,64.97,64.95,64.96,38569
2017/01/30,13:41:00,64.96,64.96,64.92,64.93,63475
2017/01/30,13:42:00,64.93,64.97,64.92,64.97,34695
2017/01/30,13:43:00,64.98,64.98,64.94,64.95,46659
2017/01/30,13:44:00,64.95,64.97,64.94,64.95,23737
2017/01/30,13:45:00,64.95,64.96,64.94,64.94,14031
2017/01/30,13:46:00,64.94,64.95,64.94,64.94,10979
2017/01/30,13:47:00,64.94,64.95,64.93,64.93,32257
2017/01/30,13:48:00,64.94,64.94,64.92,64.94,55971
2017/01/30,13:49:00,64.94,64.96,64.93,64.94,55364
2017/01/30,13:50:00,64.93,64.94,64.92,64.93,28738
2017/01/30,13:51:00,64.93,64.94,64.92,64.92,12130
2017/01/30,13:52:00,64.92,64.93,64.90,64.90,49029
2017/01/30,13:53:00,64.91,64.91,64.90,64.90,14027
2017/01/30,13:54:00,64.90,64.91,64.90,64.90,10045
2017/01/30,13:55:00,64.91,64.93,64.90,64.92,87367
2017/01/30,13:56:00,64.92,64.93,64.90,64.91,48375
2017/01/30,13:57:00,64.91,64.92,64.91,64.91,22374
2017/01/30,13:58:00,64.92,64.94,64.91,64.94,29921
2017/01/30,13:59:00,64.94,64.95,64.92,64.95,70418
2017/01/30,14:00:00,64.94,64.95,64.92,64.94,39380
2017/01/30,14:01:00,64.94,64.96,64.93,64.93,50316
2017/01/30,14:02:00,64.93,64.94,64.90,64.90,43579
2017/01/30,14:03:00,64.90,64.91,64.89,64.91,98758
2017/01/30,14:04:00,64.90,64.93,64.90,64.92,26437
2017/01/30,14:05:00,64.93,64.95,64.93,64.93,25622
2017/01/30,14:06:00,64.93,64.94,64.93,64.94,10224
2017/01/30,14:07:00,64.94,64.95,64.93,64.94,25573
2017/01/30,14:08:00,64.94,64.97,64.94,64.97,24016
2017/01/30,14:09:00,64.97,65.00,64.96,65.00,47944
2017/01/30,14:10:00,64.99,65.01,64.99,65.01,50458
2017/01/30,14:11:00,65.01,65.02,65.00,65.01,43882
2017/01/30,14:12:00,65.01,65.02,65.01,65.01,44379
2017/01/30,14:13:00,65.02,65.02,64.98,64.98,63840
2017/01/30,14:14:00,64.98,64.99,64.98,64.99,15528
2017/01/30,14:15:00,64.99,65.01,64.99,65.00,33530
2017/01/30,14:16:00,65.00,65.01,64.96,64.96,33863
2017/01/30,14:17:00,64.96,64.99,64.96,64.99,19976
2017/01/30,14:18:00,64.99,64.99,64.96,64.97,22961
2017/01/30,14:19:00,64.97,64.98,64.96,64.98,20886
2017/01/30,14:20:00,64.98,64.98,64.95,64.98,43072
2017/01/30,14:21:00,64.98,65.01,64.97,64.97,52515
2017/01/30,14:22:00,64.98,65.01,64.97,65.00,72556
2017/01/30,14:23:00,65.00,65.00,64.98,64.98,25711
2017/01/30,14:24:00,64.99,65.00,64.98,65.00,26745
2017/01/30,14:25:00,65.00,65.01,64.98,65.00,43399
2017/01/30,14:26:00,65.00,65.04,65.00,65.01,53705
2017/01/30,14:27:00,65.01,65.02,65.00,65.00,59530
2017/01/30,14:28:00,65.01,65.05,64.98,65.05,124107
2017/01/30,14:29:00,65.05,65.05,65.02,65.03,47440
2017/01/30,14:30:00,65.04,65.04,65.01,65.03,36983
2017/01/30,14:31:00,65.03,65.05,65.01,65.05,35997
2017/01/30,14:32:00,65.05,65.07,65.05,65.06,41492
2017/01/30,14:33:00,65.07,65.08,65.05,65.08,51325
2017/01/30,14:34:00,65.08,65.08,65.05,65.06,35091
2017/01/30,14:35:00,65.06,65.06,65.02,65.02,26104
2017/01/30,14:36:00,65.02,65.03,65.02,65.03,25065
2017/01/30,14:37:00,65.03,65.04,65.02,65.04,23213
2017/01/30,14:38:00,65.04,65.04,65.03,65.04,15751
2017/01/30,14:39:00,65.03,65.04,65.03,65.04,14444
2017/01/30,14:40:00,65.04,65.05,65.03,65.05,37534
2017/01/30,14:41:00,65.05,65.06,65.02,65.03,70083
2017/01/30,14:42:00,65.03,65.03,65.00,65.01,56442
2017/01/30,14:43:00,65.01,65.02,64.99,65.02,41770
2017/01/30,14:44:00,65.02,65.02,64.98,64.99,39759
2017/01/30,14:45:00,64.99,65.01,64.98,65.01,29776
2017/01/30,14:46:00,65.01,65.03,65.00,65.01,44975
2017/01/30,14:47:00,65.01,65.01,64.98,64.98,27045
2017/01/30,14:48:00,64.98,64.99,64.95,64.95,101216
2017/01/30,14:49:00,64.96,64.97,64.95,64.97,67635
2017/01/30,14:50:00,64.96,64.97,64.95,64.95,20461
2017/01/30,14:51:00,64.95,64.97,64.95,64.97,19049
2017/01/30,14:52:00,64.97,64.97,64.95,64.95,31396
2017/01/30,14:53:00,64.96,64.96,64.95,64.96,20866
2017/01/30,14:54:00,64.96,64.97,64.95,64.96,20328
2017/01/30,14:55:00,64.97,64.97,64.96,64.96,27545
2017/01/30,14:56:00,64.96,64.98,64.96,64.97,32248
2017/01/30,14:57:00,64.97,64.98,64.97,64.97,30934
2017/01/30,14:58:00,64.97,64.98,64.97,64.97,46210
2017/01/30,14:59:00,64.97,65.00,64.97,65.00,51631
2017/01/30,15:00:00,65.00,65.01,65.00,65.01,21808
2017/01/30,15:01:00,65.00,65.01,64.96,64.97,53249
2017/01/30,15:02:00,64.96,64.96,64.94,64.94,39479
2017/01/30,15:03:00,64.94,64.96,64.94,64.95,43163
2017/01/30,15:04:00,64.95,64.96,64.94,64.95,37884
2017/01/30,15:05:00,64.95,64.95,64.92,64.93,43222
2017/01/30,15:06:00,64.94,64.95,64.93,64.94,39489
2017/01/30,15:07:00,64.94,64.95,64.92,64.92,34264
2017/01/30,15:08:00,64.92,64.92,64.90,64.90,77407
2017/01/30,15:09:00,64.91,64.94,64.90,64.93,35918
2017/01/30,15:10:00,64.93,64.93,64.92,64.93,17417
2017/01/30,15:11:00,64.93,64.93,64.90,64.92,31452
2017/01/30,15:12:00,64.92,64.92,64.90,64.91,29464
2017/01/30,15:13:00,64.91,64.91,64.89,64.90,62027
2017/01/30,15:14:00,64.90,64.92,64.89,64.92,54966
2017/01/30,15:15:00,64.92,64.92,64.90,64.90,93197
2017/01/30,15:16:00,64.90,64.92,64.90,64.91,69245
2017/01/30,15:17:00,64.91,64.92,64.89,64.90,68224
2017/01/30,15:18:00,64.90,64.92,64.90,64.91,27626
2017/01/30,15:19:00,64.92,64.92,64.89,64.91,77583
2017/01/30,15:20:00,64.91,64.91,64.90,64.91,50066
2017/01/30,15:21:00,64.90,64.92,64.90,64.91,57925
2017/01/30,15:22:00,64.91,64.92,64.91,64.92,47349
2017/01/30,15:23:00,64.92,64.92,64.85,64.85,128926
2017/01/30,15:24:00,64.85,64.86,64.83,64.83,60688
2017/01/30,15:25:00,64.83,64.86,64.82,64.86,76441
2017/01/30,15:26:00,64.85,64.86,64.85,64.86,31633
2017/01/30,15:27:00,64.86,64.86,64.85,64.85,40665
2017/01/30,15:28:00,64.86,64.86,64.84,64.84,53194
2017/01/30,15:29:00,64.84,64.85,64.83,64.85,90504
2017/01/30,15:30:00,64.85,64.85,64.80,64.81,142088
2017/01/30,15:31:00,64.81,64.83,64.80,64.83,97435
2017/01/30,15:32:00,64.83,64.84,64.82,64.83,72912
2017/01/30,15:33:00,64.83,64.87,64.83,64.85,141232
2017/01/30,15:34:00,64.86,64.87,64.85,64.86,52608
2017/01/30,15:35:00,64.86,64.90,64.86,64.89,161495
2017/01/30,15:36:00,64.89,64.89,64.88,64.89,55455
2017/01/30,15:37:00,64.89,64.91,64.88,64.90,107429
2017/01/30,15:38:00,64.90,64.90,64.88,64.89,52640
2017/01/30,15:39:00,64.89,64.90,64.88,64.89,75914
2017/01/30,15:40:00,64.89,64.90,64.88,64.89,101760
2017/01/30,15:41:00,64.89,64.90,64.88,64.88,135107
2017/01/30,15:42:00,64.88,64.89,64.86,64.86,85021
2017/01/30,15:43:00,64.86,64.88,64.86,64.88,72882
2017/01/30,15:44:00,64.88,64.89,64.87,64.88,134003
2017/01/30,15:45:00,64.88,64.91,64.88,64.91,122379
2017/01/30,15:46:00,64.91,64.93,64.90,64.93,135670
2017/01/30,15:47:00,64.93,64.94,64.92,64.93,102077
2017/01/30,15:48:00,64.94,64.95,64.93,64.94,104281
2017/01/30,15:49:00,64.94,64.96,64.94,64.96,142357
2017/01/30,15:50:00,64.96,64.96,64.94,64.96,89090
2017/01/30,15:51:00,64.96,65.02,64.95,65.00,409614
2017/01/30,15:52:00,65.00,65.02,64.98,65.02,180461
2017/01/30,15:53:00,65.02,65.05,65.01,65.03,171637
2017/01/30,15:54:00,65.04,65.05,65.03,65.05,141317
2017/01/30,15:55:00,65.04,65.07,65.03,65.07,217948
2017/01/30,15:56:00,65.07,65.13,65.06,65.09,236036
2017/01/30,15:57:00,65.08,65.09,65.04,65.04,193710
2017/01/30,15:58:00,65.04,65.05,65.04,65.05,242756
2017/01/30,15:59:00,65.05,65.05,65.01,65.01,186930
2017/01/30,16:00:00,65.02,65.13,65.01,65.13,886329
2017/01/31,09:31:00,64.86,65.08,64.85,64.99,159813
2017/01/31,09:32:00,64.99,65.15,64.94,65.11,143575
2017/01/31,09:33:00,65.11,65.13,64.92,65.02,128380
2017/01/31,09:34:00,65.02,65.14,65.02,65.04,95545
2017/01/31,09:35:00,65.04,65.05,64.95,64.98,68249
2017/01/31,09:36:00,64.98,65.05,64.94,65.04,73641
2017/01/31,09:37:00,65.04,65.04,64.98,64.99,77531
2017/01/31,09:38:00,65.00,65.03,64.94,65.00,93115
2017/01/31,09:39:00,65.00,65.00,64.88,64.90,46102
2017/01/31,09:40:00,64.89,64.89,64.79,64.79,63904
2017/01/31,09:41:00,64.79,64.85,64.78,64.79,84483
2017/01/31,09:42:00,64.80,64.81,64.71,64.72,104798
2017/01/31,09:43:00,64.72,64.73,64.64,64.65,103563
2017/01/31,09:44:00,64.65,64.66,64.59,64.65,89520
2017/01/31,09:45:00,64.64,64.70,64.64,64.67,57752
2017/01/31,09:46:00,64.67,64.67,64.60,64.65,63951
2017/01/31,09:47:00,64.65,64.69,64.64,64.64,68805
2017/01/31,09:48:00,64.64,64.68,64.60,64.68,46382
2017/01/31,09:49:00,64.67,64.74,64.65,64.74,90147
2017/01/31,09:50:00,64.74,64.74,64.67,64.69,35749
2017/01/31,09:51:00,64.69,64.69,64.57,64.60,74486
2017/01/31,09:52:00,64.60,64.60,64.54,64.55,108648
2017/01/31,09:53:00,64.55,64.60,64.54,64.59,102220
2017/01/31,09:54:00,64.59,64.66,64.58,64.64,97894
2017/01/31,09:55:00,64.64,64.66,64.56,64.56,40708
2017/01/31,09:56:00,64.57,64.62,64.54,64.61,87192
2017/01/31,09:57:00,64.61,64.62,64.58,64.60,38062
2017/01/31,09:58:00,64.60,64.64,64.57,64.64,64710
2017/01/31,09:59:00,64.64,64.64,64.61,64.61,42768
2017/01/31,10:00:00,64.61,64.67,64.61,64.67,79094
2017/01/31,10:01:00,64.67,64.67,64.61,64.65,48790
2017/01/31,10:02:00,64.65,64.66,64.62,64.63,40411
2017/01/31,10:03:00,64.63,64.63,64.57,64.58,50017
2017/01/31,10:04:00,64.58,64.58,64.54,64.54,125481
2017/01/31,10:05:00,64.54,64.55,64.50,64.51,56500
2017/01/31,10:06:00,64.51,64.54,64.51,64.53,32756
2017/01/31,10:07:00,64.52,64.56,64.52,64.55,30848
2017/01/31,10:08:00,64.55,64.59,64.55,64.57,43555
2017/01/31,10:09:00,64.57,64.60,64.57,64.58,30376
2017/01/31,10:10:00,64.59,64.60,64.54,64.54,27178
2017/01/31,10:11:00,64.54,64.55,64.51,64.53,39259
2017/01/31,10:12:00,64.53,64.57,64.52,64.53,52529
2017/01/31,10:13:00,64.54,64.54,64.52,64.52,27461
2017/01/31,10:14:00,64.53,64.53,64.51,64.52,62963
2017/01/31,10:15:00,64.52,64.59,64.52,64.59,41578
2017/01/31,10:16:00,64.58,64.71,64.58,64.71,120096
2017/01/31,10:17:00,64.71,64.76,64.69,64.72,122246
2017/01/31,10:18:00,64.72,64.79,64.71,64.72,99522
2017/01/31,10:19:00,64.72,64.78,64.72,64.77,74689
2017/01/31,10:20:00,64.77,64.80,64.75,64.78,48823
2017/01/31,10:21:00,64.78,64.79,64.74,64.77,48043
2017/01/31,10:22:00,64.76,64.79,64.76,64.79,65612
2017/01/31,10:23:00,64.79,64.81,64.78,64.79,114125
2017/01/31,10:24:00,64.79,64.80,64.75,64.77,48746
2017/01/31,10:25:00,64.76,64.77,64.73,64.73,53745
2017/01/31,10:26:00,64.73,64.74,64.72,64.73,42100
2017/01/31,10:27:00,64.72,64.76,64.72,64.75,31780
2017/01/31,10:28:00,64.74,64.78,64.74,64.77,52775
2017/01/31,10:29:00,64.77,64.77,64.69,64.69,57614
2017/01/31,10:30:00,64.69,64.71,64.66,64.68,21093
2017/01/31,10:31:00,64.68,64.71,64.68,64.71,26556
2017/01/31,10:32:00,64.71,64.71,64.66,64.67,20516
2017/01/31,10:33:00,64.67,64.68,64.64,64.64,69149
2017/01/31,10:34:00,64.65,64.69,64.64,64.67,45833
2017/01/31,10:35:00,64.67,64.69,64.67,64.68,37364
2017/01/31,10:36:00,64.68,64.70,64.66,64.68,27163
2017/01/31,10:37:00,64.68,64.74,64.68,64.72,45244
2017/01/31,10:38:00,64.72,64.72,64.69,64.69,22042
2017/01/31,10:39:00,64.69,64.69,64.64,64.64,37047
2017/01/31,10:40:00,64.64,64.65,64.62,64.62,22531
2017/01/31,10:41:00,64.62,64.63,64.61,64.62,25941
2017/01/31,10:42:00,64.62,64.63,64.54,64.55,112297
2017/01/31,10:43:00,64.55,64.56,64.53,64.54,98460
2017/01/31,10:44:00,64.54,64.55,64.47,64.47,163314
2017/01/31,10:45:00,64.47,64.48,64.43,64.45,115470
2017/01/31,10:46:00,64.45,64.51,64.45,64.50,45851
2017/01/31,10:47:00,64.50,64.50,64.47,64.48,33693
2017/01/31,10:48:00,64.48,64.50,64.47,64.49,36175
2017/01/31,10:49:00,64.49,64.51,64.48,64.51,42749
2017/01/31,10:50:00,64.50,64.52,64.49,64.50,63163
2017/01/31,10:51:00,64.51,64.51,64.49,64.51,59944
2017/01/31,10:52:00,64.51,64.54,64.50,64.54,67346
2017/01/31,10:53:00,64.53,64.54,64.51,64.53,98243
2017/01/31,10:54:00,64.53,64.54,64.51,64.51,29652
2017/01/31,10:55:00,64.51,64.52,64.50,64.51,36899
2017/01/31,10:56:00,64.51,64.52,64.50,64.51,35133
2017/01/31,10:57:00,64.51,64.51,64.49,64.50,44479
2017/01/31,10:58:00,64.51,64.55,64.50,64.52,113536
2017/01/31,10:59:00,64.52,64.53,64.50,64.52,58642
2017/01/31,11:00:00,64.52,64.52,64.49,64.51,94440
2017/01/31,11:01:00,64.50,64.54,64.50,64.54,50784
2017/01/31,11:02:00,64.54,64.55,64.53,64.53,50023
2017/01/31,11:03:00,64.53,64.54,64.50,64.51,104459
2017/01/31,11:04:00,64.50,64.52,64.50,64.52,35347
2017/01/31,11:05:00,64.52,64.57,64.51,64.57,40094
2017/01/31,11:06:00,64.57,64.59,64.56,64.58,51939
2017/01/31,11:07:00,64.58,64.59,64.57,64.58,53911
2017/01/31,11:08:00,64.58,64.58,64.54,64.55,31720
2017/01/31,11:09:00,64.55,64.57,64.54,64.56,37211
2017/01/31,11:10:00,64.56,64.57,64.55,64.56,165516
2017/01/31,11:11:00,64.56,64.57,64.55,64.57,43935
2017/01/31,11:12:00,64.57,64.60,64.56,64.58,158800
2017/01/31,11:13:00,64.58,64.59,64.57,64.58,93814
2017/01/31,11:14:00,64.58,64.60,64.55,64.56,139545
2017/01/31,11:15:00,64.55,64.56,64.54,64.55,36409
2017/01/31,11:16:00,64.55,64.57,64.55,64.56,48553
2017/01/31,11:17:00,64.56,64.59,64.55,64.58,47338
2017/01/31,11:18:00,64.58,64.59,64.57,64.58,42837
2017/01/31,11:19:00,64.58,64.58,64.57,64.57,10360
2017/01/31,11:20:00,64.57,64.58,64.54,64.57,60801
2017/01/31,11:21:00,64.57,64.57,64.56,64.57,13294
2017/01/31,11:22:00,64.57,64.57,64.56,64.57,11661
2017/01/31,11:23:00,64.57,64.57,64.55,64.55,17967
2017/01/31,11:24:00,64.55,64.56,64.54,64.55,25913
2017/01/31,11:25:00,64.55,64.55,64.54,64.55,19717
2017/01/31,11:26:00,64.55,64.55,64.52,64.53,89342
2017/01/31,11:27:00,64.54,64.55,64.53,64.55,20776
2017/01/31,11:28:00,64.55,64.55,64.51,64.52,43978
2017/01/31,11:29:00,64.52,64.52,64.48,64.48,50630
2017/01/31,11:30:00,64.49,64.49,64.45,64.45,129484
2017/01/31,11:31:00,64.45,64.47,64.45,64.46,58397
2017/01/31,11:32:00,64.45,64.47,64.45,64.47,44734
2017/01/31,11:33:00,64.47,64.47,64.45,64.45,19658
2017/01/31,11:34:00,64.45,64.46,64.43,64.44,92911
2017/01/31,11:35:00,64.44,64.44,64.36,64.37,167670
2017/01/31,11:36:00,64.37,64.37,64.33,64.33,61694
2017/01/31,11:37:00,64.33,64.34,64.29,64.30,140685
2017/01/31,11:38:00,64.30,64.31,64.27,64.28,79296
2017/01/31,11:39:00,64.28,64.28,64.26,64.28,36391
2017/01/31,11:40:00,64.28,64.33,64.27,64.30,48315
2017/01/31,11:41:00,64.31,64.33,64.30,64.33,49520
2017/01/31,11:42:00,64.33,64.34,64.31,64.33,30242
2017/01/31,11:43:00,64.33,64.33,64.31,64.33,18307
2017/01/31,11:44:00,64.32,64.33,64.31,64.33,16001
2017/01/31,11:45:00,64.33,64.34,64.31,64.33,27035
2017/01/31,11:46:00,64.32,64.34,64.32,64.32,24223
2017/01/31,11:47:00,64.32,64.33,64.32,64.32,18828
2017/01/31,11:48:00,64.32,64.33,64.30,64.31,52171
2017/01/31,11:49:00,64.31,64.35,64.31,64.33,321909
2017/01/31,11:50:00,64.33,64.38,64.32,64.37,51008
2017/01/31,11:51:00,64.37,64.39,64.36,64.38,54351
2017/01/31,11:52:00,64.38,64.41,64.37,64.40,23453
2017/01/31,11:53:00,64.40,64.42,64.39,64.42,32621
2017/01/31,11:54:00,64.42,64.46,64.41,64.42,151602
2017/01/31,11:55:00,64.42,64.45,64.42,64.45,49713
2017/01/31,11:56:00,64.44,64.44,64.41,64.41,38635
2017/01/31,11:57:00,64.41,64.41,64.36,64.36,59543
2017/01/31,11:58:00,64.36,64.37,64.33,64.34,63746
2017/01/31,11:59:00,64.35,64.35,64.33,64.33,35140
2017/01/31,12:00:00,64.33,64.37,64.33,64.36,36610
2017/01/31,12:01:00,64.35,64.37,64.35,64.36,52630
2017/01/31,12:02:00,64.37,64.38,64.35,64.37,41452
2017/01/31,12:03:00,64.37,64.41,64.36,64.41,79726
2017/01/31,12:04:00,64.41,64.43,64.40,64.42,34947
2017/01/31,12:05:00,64.43,64.43,64.40,64.41,30488
2017/01/31,12:06:00,64.40,64.41,64.40,64.41,20182
2017/01/31,12:07:00,64.41,64.41,64.40,64.41,13958
2017/01/31,12:08:00,64.41,64.41,64.36,64.38,54493
2017/01/31,12:09:00,64.38,64.43,64.38,64.43,63041
2017/01/31,12:10:00,64.43,64.48,64.43,64.46,72552
2017/01/31,12:11:00,64.46,64.49,64.46,64.47,20369
2017/01/31,12:12:00,64.47,64.47,64.44,64.44,21685
2017/01/31,12:13:00,64.44,64.44,64.41,64.44,48441
2017/01/31,12:14:00,64.44,64.46,64.43,64.46,27691
2017/01/31,12:15:00,64.46,64.47,64.45,64.46,29909
2017/01/31,12:16:00,64.46,64.48,64.45,64.48,24811
2017/01/31,12:17:00,64.47,64.50,64.47,64.48,66490
2017/01/31,12:18:00,64.48,64.52,64.47,64.50,37150
2017/01/31,12:19:00,64.50,64.53,64.49,64.50,70811
2017/01/31,12:20:00,64.50,64.51,64.47,64.47,23607
2017/01/31,12:21:00,64.47,64.50,64.47,64.50,20713
2017/01/31,12:22:00,64.50,64.50,64.46,64.48,35509
2017/01/31,12:23:00,64.49,64.49,64.47,64.48,18648
2017/01/31,12:24:00,64.48,64.49,64.47,64.47,25833
2017/01/31,12:25:00,64.47,64.49,64.47,64.49,19503
2017/01/31,12:26:00,64.49,64.49,64.48,64.49,24757
2017/01/31,12:27:00,64.49,64.50,64.48,64.50,11592
2017/01/31,12:28:00,64.50,64.50,64.48,64.50,25127
2017/01/31,12:29:00,64.50,64.50,64.44,64.46,50357
2017/01/31,12:30:00,64.46,64.49,64.45,64.49,27766
2017/01/31,12:31:00,64.49,64.50,64.47,64.47,26777
2017/01/31,12:32:00,64.47,64.48,64.46,64.46,13896
2017/01/31,12:33:00,64.46,64.47,64.45,64.47,33405
2017/01/31,12:34:00,64.47,64.47,64.45,64.46,18595
2017/01/31,12:35:00,64.46,64.47,64.46,64.47,18766
2017/01/31,12:36:00,64.47,64.47,64.46,64.46,18648
2017/01/31,12:37:00,64.46,64.47,64.45,64.46,37886
2017/01/31,12:38:00,64.46,64.47,64.45,64.47,16538
2017/01/31,12:39:00,64.47,64.47,64.46,64.47,8150
2017/01/31,12:40:00,64.47,64.47,64.46,64.47,16217
2017/01/31,12:41:00,64.47,64.47,64.46,64.47,33035
2017/01/31,12:42:00,64.47,64.50,64.47,64.50,24354
2017/01/31,12:43:00,64.49,64.50,64.48,64.50,27270
2017/01/31,12:44:00,64.50,64.51,64.49,64.51,48517
2017/01/31,12:45:00,64.51,64.52,64.50,64.51,30945
2017/01/31,12:46:00,64.51,64.52,64.50,64.50,34649
2017/01/31,12:47:00,64.50,64.51,64.49,64.50,8944
2017/01/31,12:48:00,64.50,64.50,64.48,64.50,29903
2017/01/31,12:49:00,64.50,64.51,64.49,64.49,25552
2017/01/31,12:50:00,64.49,64.49,64.46,64.46,65420
2017/01/31,12:51:00,64.46,64.47,64.44,64.44,27385
2017/01/31,12:52:00,64.44,64.47,64.44,64.44,27725
2017/01/31,12:53:00,64.44,64.46,64.44,64.46,8707
2017/01/31,12:54:00,64.46,64.48,64.45,64.47,22473
2017/01/31,12:55:00,64.47,64.49,64.47,64.49,6414
2017/01/31,12:56:00,64.49,64.49,64.44,64.46,35238
2017/01/31,12:57:00,64.46,64.46,64.45,64.46,10824
2017/01/31,12:58:00,64.46,64.46,64.44,64.44,23442
2017/01/31,12:59:00,64.44,64.46,64.44,64.46,25234
2017/01/31,13:00:00,64.46,64.46,64.45,64.45,19333
2017/01/31,13:01:00,64.46,64.47,64.46,64.47,16988
2017/01/31,13:02:00,64.47,64.48,64.46,64.47,17978
2017/01/31,13:03:00,64.47,64.48,64.44,64.45,28100
2017/01/31,13:04:00,64.44,64.45,64.42,64.43,14400
2017/01/31,13:05:00,64.43,64.45,64.42,64.43,21760
2017/01/31,13:06:00,64.44,64.44,64.42,64.42,8207
2017/01/31,13:07:00,64.42,64.44,64.42,64.44,12285
2017/01/31,13:08:00,64.44,64.44,64.42,64.43,34687
2017/01/31,13:09:00,64.43,64.44,64.43,64.44,7102
2017/01/31,13:10:00,64.44,64.44,64.44,64.44,14510
2017/01/31,13:11:00,64.44,64.44,64.41,64.41,22565
2017/01/31,13:12:00,64.41,64.41,64.36,64.38,37985
2017/01/31,13:13:00,64.37,64.38,64.35,64.36,58095
2017/01/31,13:14:00,64.36,64.37,64.35,64.36,25321
2017/01/31,13:15:00,64.36,64.38,64.36,64.36,54291
2017/01/31,13:16:00,64.37,64.39,64.34,64.39,38529
2017/01/31,13:17:00,64.39,64.40,64.38,64.40,80321
2017/01/31,13:18:00,64.40,64.40,64.39,64.40,13254
2017/01/31,13:19:00,64.40,64.41,64.38,64.39,34284
2017/01/31,13:20:00,64.39,64.40,64.39,64.39,12157
2017/01/31,13:21:00,64.40,64.40,64.38,64.40,24847
2017/01/31,13:22:00,64.39,64.41,64.39,64.40,20180
2017/01/31,13:23:00,64.40,64.42,64.40,64.42,40424
2017/01/31,13:24:00,64.42,64.42,64.40,64.41,32009
2017/01/31,13:25:00,64.42,64.42,64.39,64.42,49012
2017/01/31,13:26:00,64.42,64.43,64.41,64.41,34370
2017/01/31,13:27:00,64.41,64.42,64.40,64.42,13532
2017/01/31,13:28:00,64.42,64.43,64.42,64.43,19679
2017/01/31,13:29:00,64.43,64.45,64.42,64.45,50744
2017/01/31,13:30:00,64.45,64.47,64.44,64.46,44677
2017/01/31,13:31:00,64.46,64.49,64.45,64.46,33471
2017/01/31,13:32:00,64.46,64.46,64.43,64.44,33124
2017/01/31,13:33:00,64.43,64.45,64.43,64.44,19084
2017/01/31,13:34:00,64.44,64.45,64.39,64.39,46814
2017/01/31,13:35:00,64.39,64.42,64.38,64.41,138356
2017/01/31,13:36:00,64.41,64.42,64.38,64.38,23817
2017/01/31,13:37:00,64.38,64.38,64.36,64.37,18171
2017/01/31,13:38:00,64.37,64.38,64.37,64.37,20637
2017/01/31,13:39:00,64.37,64.42,64.37,64.42,46970
2017/01/31,13:40:00,64.42,64.42,64.41,64.42,9864
2017/01/31,13:41:00,64.42,64.42,64.39,64.40,23173
2017/01/31,13:42:00,64.40,64.40,64.36,64.36,35091
2017/01/31,13:43:00,64.36,64.37,64.36,64.36,23112
2017/01/31,13:44:00,64.36,64.37,64.31,64.31,71343
2017/01/31,13:45:00,64.32,64.35,64.31,64.35,48836
2017/01/31,13:46:00,64.35,64.36,64.34,64.35,57118
2017/01/31,13:47:00,64.36,64.36,64.34,64.35,97700
2017/01/31,13:48:00,64.35,64.36,64.34,64.36,53767
2017/01/31,13:49:00,64.36,64.36,64.32,64.32,30154
2017/01/31,13:50:00,64.32,64.34,64.32,64.33,84027
2017/01/31,13:51:00,64.33,64.38,64.32,64.36,44126
2017/01/31,13:52:00,64.36,64.38,64.36,64.38,28815
2017/01/31,13:53:00,64.38,64.38,64.37,64.38,13233
2017/01/31,13:54:00,64.38,64.38,64.35,64.35,55377
2017/01/31,13:55:00,64.36,64.38,64.36,64.37,35459
2017/01/31,13:56:00,64.38,64.40,64.37,64.40,85546
2017/01/31,13:57:00,64.40,64.40,64.33,64.33,133567
2017/01/31,13:58:00,64.35,64.37,64.34,64.35,65333
2017/01/31,13:59:00,64.35,64.38,64.34,64.38,56906
2017/01/31,14:00:00,64.38,64.38,64.35,64.37,73683
2017/01/31,14:01:00,64.37,64.38,64.36,64.38,58060
2017/01/31,14:02:00,64.37,64.38,64.37,64.38,19022
2017/01/31,14:03:00,64.37,64.38,64.36,64.38,49750
2017/01/31,14:04:00,64.38,64.38,64.35,64.35,65825
2017/01/31,14:05:00,64.35,64.36,64.32,64.34,34057
2017/01/31,14:06:00,64.33,64.37,64.33,64.36,82061
2017/01/31,14:07:00,64.36,64.36,64.33,64.34,27181
2017/01/31,14:08:00,64.33,64.35,64.31,64.34,128047
2017/01/31,14:09:00,64.34,64.37,64.33,64.36,34584
2017/01/31,14:10:00,64.36,64.37,64.35,64.36,18173
2017/01/31,14:11:00,64.37,64.38,64.36,64.38,48444
2017/01/31,14:12:00,64.38,64.38,64.35,64.37,23930
2017/01/31,14:13:00,64.37,64.40,64.36,64.39,47578
2017/01/31,14:14:00,64.39,64.40,64.38,64.39,31339
2017/01/31,14:15:00,64.39,64.39,64.36,64.39,43389
2017/01/31,14:16:00,64.39,64.39,64.37,64.39,51099
2017/01/31,14:17:00,64.39,64.42,64.38,64.42,37388
2017/01/31,14:18:00,64.41,64.42,64.38,64.39,42608
2017/01/31,14:19:00,64.39,64.40,64.36,64.37,64851
2017/01/31,14:20:00,64.36,64.38,64.35,64.38,39752
2017/01/31,14:21:00,64.38,64.41,64.38,64.40,51099
2017/01/31,14:22:00,64.41,64.44,64.40,64.44,39555
2017/01/31,14:23:00,64.44,64.44,64.41,64.44,38814
2017/01/31,14:24:00,64.44,64.47,64.44,64.45,96706
2017/01/31,14:25:00,64.45,64.45,64.44,64.45,20891
2017/01/31,14:26:00,64.44,64.45,64.43,64.44,75928
2017/01/31,14:27:00,64.43,64.44,64.42,64.43,15409
2017/01/31,14:28:00,64.43,64.44,64.42,64.44,83561
2017/01/31,14:29:00,64.44,64.44,64.42,64.42,21086
2017/01/31,14:30:00,64.42,64.43,64.42,64.43,33590
2017/01/31,14:31:00,64.43,64.43,64.41,64.43,47991
2017/01/31,14:32:00,64.43,64.43,64.42,64.43,23944
2017/01/31,14:33:00,64.43,64.43,64.41,64.41,37691
2017/01/31,14:34:00,64.41,64.44,64.41,64.43,45011
2017/01/31,14:35:00,64.43,64.44,64.41,64.42,68035
2017/01/31,14:36:00,64.42,64.42,64.41,64.42,18938
2017/01/31,14:37:00,64.42,64.45,64.41,64.44,81152
2017/01/31,14:38:00,64.44,64.45,64.43,64.44,28767
2017/01/31,14:39:00,64.44,64.45,64.43,64.45,47582
2017/01/31,14:40:00,64.45,64.49,64.45,64.47,118754
2017/01/31,14:41:00,64.47,64.47,64.44,64.46,79138
2017/01/31,14:42:00,64.46,64.48,64.45,64.48,38871
2017/01/31,14:43:00,64.48,64.50,64.47,64.49,28961
2017/01/31,14:44:00,64.49,64.52,64.48,64.51,58566
2017/01/31,14:45:00,64.51,64.52,64.49,64.50,42355
2017/01/31,14:46:00,64.49,64.50,64.47,64.47,43003
2017/01/31,14:47:00,64.47,64.50,64.47,64.50,20397
2017/01/31,14:48:00,64.50,64.52,64.49,64.52,24831
2017/01/31,14:49:00,64.52,64.52,64.48,64.49,33902
2017/01/31,14:50:00,64.49,64.52,64.48,64.51,44760
2017/01/31,14:51:00,64.51,64.53,64.51,64.52,36070
2017/01/31,14:52:00,64.52,64.52,64.51,64.51,17741
2017/01/31,14:53:00,64.52,64.52,64.50,64.51,25001
2017/01/31,14:54:00,64.51,64.52,64.51,64.51,35098
2017/01/31,14:55:00,64.51,64.51,64.48,64.48,29075
2017/01/31,14:56:00,64.48,64.50,64.47,64.48,29886
2017/01/31,14:57:00,64.47,64.49,64.47,64.47,43741
2017/01/31,14:58:00,64.47,64.48,64.47,64.47,17818
2017/01/31,14:59:00,64.47,64.50,64.47,64.50,76491
2017/01/31,15:00:00,64.50,64.52,64.49,64.51,65132
2017/01/31,15:01:00,64.51,64.54,64.51,64.54,73844
2017/01/31,15:02:00,64.54,64.54,64.51,64.52,44754
2017/01/31,15:03:00,64.52,64.53,64.52,64.53,29362
2017/01/31,15:04:00,64.53,64.53,64.51,64.51,42167
2017/01/31,15:05:00,64.51,64.52,64.50,64.52,59047
2017/01/31,15:06:00,64.52,64.52,64.50,64.51,58926
2017/01/31,15:07:00,64.51,64.51,64.50,64.50,24307
2017/01/31,15:08:00,64.50,64.52,64.50,64.52,23212
2017/01/31,15:09:00,64.52,64.53,64.51,64.53,56759
2017/01/31,15:10:00,64.53,64.53,64.50,64.53,78329
2017/01/31,15:11:00,64.53,64.56,64.51,64.56,155647
2017/01/31,15:12:00,64.55,64.58,64.55,64.58,99788
2017/01/31,15:13:00,64.57,64.61,64.56,64.60,187952
2017/01/31,15:14:00,64.61,64.61,64.57,64.60,457448
2017/01/31,15:15:00,64.60,64.62,64.60,64.61,41018
2017/01/31,15:16:00,64.61,64.61,64.58,64.58,33934
2017/01/31,15:17:00,64.58,64.60,64.57,64.58,39797
2017/01/31,15:18:00,64.58,64.62,64.58,64.60,62853
2017/01/31,15:19:00,64.60,64.61,64.59,64.59,29851
2017/01/31,15:20:00,64.59,64.59,64.57,64.58,46102
2017/01/31,15:21:00,64.58,64.59,64.54,64.57,69718
2017/01/31,15:22:00,64.57,64.59,64.56,64.57,47921
2017/01/31,15:23:00,64.58,64.58,64.56,64.57,80688
2017/01/31,15:24:00,64.57,64.60,64.57,64.57,78565
2017/01/31,15:25:00,64.57,64.57,64.54,64.57,51797
2017/01/31,15:26:00,64.57,64.57,64.56,64.56,11106
2017/01/31,15:27:00,64.56,64.58,64.56,64.58,45015
2017/01/31,15:28:00,64.58,64.58,64.54,64.54,36128
2017/01/31,15:29:00,64.54,64.55,64.52,64.54,32048
2017/01/31,15:30:00,64.54,64.55,64.53,64.53,41208
2017/01/31,15:31:00,64.53,64.55,64.52,64.54,45651
2017/01/31,15:32:00,64.54,64.55,64.53,64.54,49988
2017/01/31,15:33:00,64.55,64.57,64.53,64.57,89628
2017/01/31,15:34:00,64.57,64.58,64.56,64.57,70931
2017/01/31,15:35:00,64.57,64.59,64.56,64.56,66937
2017/01/31,15:36:00,64.56,64.57,64.56,64.56,25430
2017/01/31,15:37:00,64.56,64.58,64.56,64.57,58156
2017/01/31,15:38:00,64.57,64.58,64.57,64.58,14644
2017/01/31,15:39:00,64.57,64.58,64.56,64.57,41728
2017/01/31,15:40:00,64.57,64.57,64.56,64.56,14703
2017/01/31,15:41:00,64.57,64.60,64.55,64.59,72548
2017/01/31,15:42:00,64.58,64.61,64.58,64.60,31257
2017/01/31,15:43:00,64.59,64.61,64.58,64.58,85032
2017/01/31,15:44:00,64.58,64.60,64.58,64.60,70044
2017/01/31,15:45:00,64.60,64.60,64.59,64.60,31696
2017/01/31,15:46:00,64.60,64.64,64.59,64.63,131345
2017/01/31,15:47:00,64.63,64.63,64.61,64.61,32268
2017/01/31,15:48:00,64.61,64.62,64.61,64.62,26103
2017/01/31,15:49:00,64.61,64.62,64.61,64.61,55266
2017/01/31,15:50:00,64.62,64.62,64.58,64.58,120248
2017/01/31,15:51:00,64.58,64.60,64.58,64.58,107291
2017/01/31,15:52:00,64.58,64.59,64.57,64.58,108402
2017/01/31,15:53:00,64.58,64.58,64.57,64.58,93039
2017/01/31,15:54:00,64.58,64.59,64.57,64.57,114894
2017/01/31,15:55:00,64.57,64.58,64.57,64.58,78555
2017/01/31,15:56:00,64.58,64.59,64.57,64.59,154433
2017/01/31,15:57:00,64.59,64.59,64.58,64.59,101206
2017/01/31,15:58:00,64.58,64.59,64.56,64.57,138580
2017/01/31,15:59:00,64.57,64.61,64.56,64.61,216644
2017/01/31,16:00:00,64.61,64.64,64.57,64.63,366115
2017/02/01,09:31:00,64.36,64.62,64.31,64.41,384179
2017/02/01,09:32:00,64.41,64.43,64.12,64.15,275226
2017/02/01,09:33:00,64.15,64.34,64.13,64.30,282889
2017/02/01,09:34:00,64.31,64.46,64.30,64.46,311974
2017/02/01,09:35:00,64.45,64.46,64.37,64.44,181981
2017/02/01,09:36:00,64.44,64.47,64.36,64.39,184754
2017/02/01,09:37:00,64.38,64.52,64.36,64.38,199425
2017/02/01,09:38:00,64.38,64.46,64.33,64.41,136427
2017/02/01,09:39:00,64.41,64.45,64.39,64.41,120894
2017/02/01,09:40:00,64.41,64.44,64.35,64.37,120962
2017/02/01,09:41:00,64.37,64.42,64.36,64.41,93718
2017/02/01,09:42:00,64.41,64.42,64.35,64.35,101439
2017/02/01,09:43:00,64.35,64.39,64.35,64.36,85675
2017/02/01,09:44:00,64.36,64.36,64.32,64.33,72945
2017/02/01,09:45:00,64.32,64.32,64.25,64.26,48513
2017/02/01,09:46:00,64.26,64.27,64.21,64.22,78170
2017/02/01,09:47:00,64.22,64.23,64.18,64.19,96500
2017/02/01,09:48:00,64.20,64.26,64.19,64.24,91729
2017/02/01,09:49:00,64.24,64.28,64.19,64.28,120144
2017/02/01,09:50:00,64.28,64.32,64.26,64.29,92214
2017/02/01,09:51:00,64.28,64.30,64.23,64.26,90199
2017/02/01,09:52:00,64.26,64.26,64.19,64.19,100695
2017/02/01,09:53:00,64.20,64.20,64.15,64.16,97431
2017/02/01,09:54:00,64.16,64.21,64.15,64.19,105659
2017/02/01,09:55:00,64.18,64.24,64.17,64.21,76118
2017/02/01,09:56:00,64.21,64.27,64.21,64.27,55425
2017/02/01,09:57:00,64.27,64.34,64.24,64.31,127826
2017/02/01,09:58:00,64.31,64.35,64.29,64.35,104936
2017/02/01,09:59:00,64.35,64.35,64.30,64.30,52547
2017/02/01,10:00:00,64.30,64.30,64.25,64.26,67041
2017/02/01,10:01:00,64.25,64.33,64.24,64.32,141309
2017/02/01,10:02:00,64.32,64.34,64.29,64.29,71774
2017/02/01,10:03:00,64.29,64.33,64.27,64.30,59705
2017/02/01,10:04:00,64.31,64.37,64.31,64.35,102573
2017/02/01,10:05:00,64.34,64.35,64.23,64.26,149427
2017/02/01,10:06:00,64.26,64.28,64.24,64.24,56376
2017/02/01,10:07:00,64.24,64.25,64.18,64.20,66422
2017/02/01,10:08:00,64.20,64.20,64.14,64.15,93209
2017/02/01,10:09:00,64.15,64.16,64.05,64.06,244586
2017/02/01,10:10:00,64.06,64.10,64.06,64.08,64660
2017/02/01,10:11:00,64.08,64.10,64.05,64.06,93387
2017/02/01,10:12:00,64.06,64.08,64.03,64.05,111444
2017/02/01,10:13:00,64.05,64.07,64.03,64.04,69474
2017/02/01,10:14:00,64.03,64.10,64.03,64.08,110279
2017/02/01,10:15:00,64.07,64.09,64.03,64.04,94119
2017/02/01,10:16:00,64.05,64.09,64.05,64.08,52143
2017/02/01,10:17:00,64.09,64.13,64.08,64.12,125552
2017/02/01,10:18:00,64.12,64.13,64.07,64.09,61526
2017/02/01,10:19:00,64.09,64.09,64.04,64.05,42135
2017/02/01,10:20:00,64.05,64.05,64.02,64.04,73669
2017/02/01,10:21:00,64.04,64.04,64.03,64.03,33762
2017/02/01,10:22:00,64.04,64.06,64.03,64.05,54471
2017/02/01,10:23:00,64.06,64.09,64.05,64.06,65182
2017/02/01,10:24:00,64.06,64.06,64.01,64.02,56179
2017/02/01,10:25:00,64.02,64.03,64.00,64.03,121062
2017/02/01,10:26:00,64.03,64.04,64.02,64.02,52664
2017/02/01,10:27:00,64.02,64.06,64.02,64.06,55183
2017/02/01,10:28:00,64.06,64.09,64.03,64.08,68042
2017/02/01,10:29:00,64.08,64.10,64.06,64.07,97747
2017/02/01,10:30:00,64.07,64.07,64.05,64.05,35768
2017/02/01,10:31:00,64.06,64.06,64.02,64.04,67703
2017/02/01,10:32:00,64.04,64.07,64.04,64.05,68678
2017/02/01,10:33:00,64.05,64.06,64.04,64.05,43628
2017/02/01,10:34:00,64.04,64.05,64.01,64.01,143582
2017/02/01,10:35:00,64.01,64.04,64.01,64.02,65886
2017/02/01,10:36:00,64.01,64.04,64.00,64.04,128161
2017/02/01,10:37:00,64.03,64.06,64.03,64.04,56470
2017/02/01,10:38:00,64.05,64.05,64.00,64.01,90329
2017/02/01,10:39:00,64.01,64.02,63.98,64.00,183606
2017/02/01,10:40:00,63.99,64.00,63.90,63.94,269320
2017/02/01,10:41:00,63.94,63.99,63.93,63.97,130800
2017/02/01,10:42:00,63.97,63.98,63.96,63.97,40119
2017/02/01,10:43:00,63.97,63.97,63.92,63.92,84631
2017/02/01,10:44:00,63.93,63.97,63.92,63.97,127755
2017/02/01,10:45:00,63.97,63.99,63.95,63.95,63300
2017/02/01,10:46:00,63.95,63.96,63.91,63.91,100242
2017/02/01,10:47:00,63.91,63.92,63.90,63.92,104680
2017/02/01,10:48:00,63.91,63.92,63.90,63.91,92004
2017/02/01,10:49:00,63.90,63.91,63.88,63.89,182131
2017/02/01,10:50:00,63.88,63.91,63.87,63.91,100743
2017/02/01,10:51:00,63.91,63.95,63.91,63.93,125730
2017/02/01,10:52:00,63.94,63.98,63.93,63.97,241704
2017/02/01,10:53:00,63.96,63.97,63.90,63.90,91845
2017/02/01,10:54:00,63.90,63.91,63.89,63.91,139484
2017/02/01,10:55:00,63.92,63.95,63.91,63.94,116758
2017/02/01,10:56:00,63.95,63.96,63.93,63.94,82177
2017/02/01,10:57:00,63.94,63.96,63.93,63.96,84667
2017/02/01,10:58:00,63.95,63.97,63.95,63.97,60702
2017/02/01,10:59:00,63.97,63.97,63.87,63.87,72403
2017/02/01,11:00:00,63.87,63.88,63.85,63.86,112504
2017/02/01,11:01:00,63.86,63.89,63.86,63.88,89628
2017/02/01,11:02:00,63.88,63.89,63.87,63.89,70477
2017/02/01,11:03:00,63.89,63.89,63.83,63.84,79935
2017/02/01,11:04:00,63.84,63.85,63.84,63.84,47596
2017/02/01,11:05:00,63.84,63.86,63.82,63.86,79721
2017/02/01,11:06:00,63.86,63.86,63.80,63.81,96314
2017/02/01,11:07:00,63.81,63.87,63.81,63.85,91823
2017/02/01,11:08:00,63.85,63.85,63.83,63.85,72484
2017/02/01,11:09:00,63.84,63.87,63.84,63.86,54608
2017/02/01,11:10:00,63.86,63.87,63.83,63.83,46264
2017/02/01,11:11:00,63.84,63.86,63.83,63.86,60115
2017/02/01,11:12:00,63.86,63.86,63.84,63.85,87879
2017/02/01,11:13:00,63.85,63.86,63.84,63.85,36364
2017/02/01,11:14:00,63.85,63.88,63.84,63.86,194866
2017/02/01,11:15:00,63.86,63.88,63.85,63.86,49249
2017/02/01,11:16:00,63.86,63.87,63.83,63.84,52867
2017/02/01,11:17:00,63.84,63.84,63.80,63.80,114407
2017/02/01,11:18:00,63.81,63.84,63.80,63.83,136100
2017/02/01,11:19:00,63.82,63.84,63.81,63.84,86205
2017/02/01,11:20:00,63.84,63.84,63.80,63.80,98673
2017/02/01,11:21:00,63.80,63.81,63.77,63.77,96223
2017/02/01,11:22:00,63.77,63.79,63.76,63.78,86388
2017/02/01,11:23:00,63.78,63.79,63.77,63.77,50792
2017/02/01,11:24:00,63.77,63.79,63.76,63.76,75977
2017/02/01,11:25:00,63.76,63.78,63.76,63.78,36594
2017/02/01,11:26:00,63.77,63.78,63.75,63.75,52601
2017/02/01,11:27:00,63.76,63.76,63.70,63.71,191476
2017/02/01,11:28:00,63.71,63.73,63.70,63.72,94830
2017/02/01,11:29:00,63.73,63.73,63.70,63.70,44891
2017/02/01,11:30:00,63.70,63.71,63.69,63.70,47890
2017/02/01,11:31:00,63.70,63.71,63.69,63.71,73969
2017/02/01,11:32:00,63.71,63.73,63.70,63.72,44118
2017/02/01,11:33:00,63.72,63.74,63.71,63.74,49343
2017/02/01,11:34:00,63.74,63.75,63.73,63.74,58353
2017/02/01,11:35:00,63.74,63.74,63.71,63.73,37852
2017/02/01,11:36:00,63.73,63.73,63.71,63.72,38138
2017/02/01,11:37:00,63.72,63.74,63.71,63.74,68943
2017/02/01,11:38:00,63.74,63.76,63.74,63.76,42913
2017/02/01,11:39:00,63.76,63.78,63.75,63.76,53357
2017/02/01,11:40:00,63.76,63.78,63.76,63.76,43752
2017/02/01,11:41:00,63.76,63.78,63.75,63.76,97836
2017/02/01,11:42:00,63.75,63.78,63.75,63.77,51890
2017/02/01,11:43:00,63.77,63.78,63.74,63.75,52564
2017/02/01,11:44:00,63.74,63.76,63.74,63.76,44489
2017/02/01,11:45:00,63.76,63.77,63.73,63.74,50084
2017/02/01,11:46:00,63.74,63.76,63.74,63.76,35295
2017/02/01,11:47:00,63.75,63.78,63.75,63.76,68255
2017/02/01,11:48:00,63.75,63.77,63.70,63.71,59620
2017/02/01,11:49:00,63.70,63.71,63.66,63.69,120518
2017/02/01,11:50:00,63.69,63.69,63.65,63.66,58736
2017/02/01,11:51:00,63.66,63.68,63.65,63.66,69763
2017/02/01,11:52:00,63.66,63.70,63.66,63.68,72884
2017/02/01,11:53:00,63.67,63.70,63.67,63.68,40473
2017/02/01,11:54:00,63.68,63.69,63.67,63.69,42896
2017/02/01,11:55:00,63.69,63.69,63.66,63.66,46608
2017/02/01,11:56:00,63.66,63.68,63.65,63.68,36639
2017/02/01,11:57:00,63.68,63.68,63.66,63.66,51012
2017/02/01,11:58:00,63.66,63.69,63.65,63.68,49069
2017/02/01,11:59:00,63.68,63.72,63.68,63.71,63118
2017/02/01,12:00:00,63.71,63.73,63.70,63.72,60473
2017/02/01,12:01:00,63.72,63.75,63.72,63.75,97870
2017/02/01,12:02:00,63.75,63.76,63.74,63.74,51535
2017/02/01,12:03:00,63.74,63.76,63.72,63.73,70342
2017/02/01,12:04:00,63.73,63.73,63.70,63.71,29971
2017/02/01,12:05:00,63.71,63.73,63.70,63.72,36683
2017/02/01,12:06:00,63.72,63.73,63.71,63.71,35954
2017/02/01,12:07:00,63.71,63.72,63.69,63.70,38126
2017/02/01,12:08:00,63.70,63.70,63.67,63.67,25414
2017/02/01,12:09:00,63.68,63.68,63.65,63.66,63244
2017/02/01,12:10:00,63.66,63.67,63.66,63.67,32017
2017/02/01,12:11:00,63.67,63.68,63.66,63.67,60405
2017/02/01,12:12:00,63.67,63.70,63.67,63.68,41456
2017/02/01,12:13:00,63.68,63.69,63.66,63.69,101272
2017/02/01,12:14:00,63.69,63.70,63.68,63.69,30539
2017/02/01,12:15:00,63.69,63.70,63.69,63.69,33821
2017/02/01,12:16:00,63.69,63.72,63.69,63.71,97785
2017/02/01,12:17:00,63.72,63.72,63.67,63.68,78719
2017/02/01,12:18:00,63.68,63.68,63.67,63.68,26545
2017/02/01,12:19:00,63.68,63.68,63.63,63.63,149477
2017/02/01,12:20:00,63.63,63.64,63.60,63.61,129265
2017/02/01,12:21:00,63.60,63.63,63.60,63.63,107271
2017/02/01,12:22:00,63.63,63.64,63.62,63.64,50671
2017/02/01,12:23:00,63.64,63.67,63.64,63.66,58752
2017/02/01,12:24:00,63.66,63.66,63.65,63.66,34637
2017/02/01,12:25:00,63.66,63.66,63.63,63.64,57495
2017/02/01,12:26:00,63.63,63.64,63.63,63.64,22921
2017/02/01,12:27:00,63.64,63.64,63.62,63.63,38658
2017/02/01,12:28:00,63.63,63.63,63.61,63.62,39597
2017/02/01,12:29:00,63.62,63.64,63.62,63.64,42356
2017/02/01,12:30:00,63.64,63.68,63.64,63.67,85275
2017/02/01,12:31:00,63.67,63.71,63.66,63.71,106027
2017/02/01,12:32:00,63.71,63.75,63.70,63.75,84146
2017/02/01,12:33:00,63.75,63.78,63.74,63.78,130274
2017/02/01,12:34:00,63.78,63.79,63.76,63.78,158900
2017/02/01,12:35:00,63.77,63.79,63.76,63.78,41040
2017/02/01,12:36:00,63.78,63.80,63.78,63.79,89156
2017/02/01,12:37:00,63.79,63.83,63.79,63.83,50394
2017/02/01,12:38:00,63.83,63.85,63.82,63.85,62457
2017/02/01,12:39:00,63.85,63.86,63.83,63.85,86884
2017/02/01,12:40:00,63.85,63.86,63.77,63.77,102479
2017/02/01,12:41:00,63.77,63.80,63.76,63.80,82505
2017/02/01,12:42:00,63.80,63.81,63.77,63.78,159741
2017/02/01,12:43:00,63.78,63.80,63.78,63.80,34558
2017/02/01,12:44:00,63.80,63.82,63.77,63.81,110691
2017/02/01,12:45:00,63.82,63.83,63.80,63.80,84635
2017/02/01,12:46:00,63.80,63.82,63.80,63.82,36802
2017/02/01,12:47:00,63.81,63.82,63.80,63.81,68696
2017/02/01,12:48:00,63.81,63.84,63.80,63.81,132139
2017/02/01,12:49:00,63.81,63.84,63.80,63.81,80447
2017/02/01,12:50:00,63.81,63.81,63.79,63.81,72875
2017/02/01,12:51:00,63.81,63.82,63.79,63.79,72281
2017/02/01,12:52:00,63.79,63.82,63.77,63.82,48418
2017/02/01,12:53:00,63.82,63.82,63.78,63.80,73837
2017/02/01,12:54:00,63.79,63.82,63.79,63.80,38672
2017/02/01,12:55:00,63.80,63.80,63.79,63.80,38658
2017/02/01,12:56:00,63.80,63.80,63.79,63.79,16827
2017/02/01,12:57:00,63.79,63.81,63.79,63.80,31463
2017/02/01,12:58:00,63.80,63.81,63.79,63.80,50840
2017/02/01,12:59:00,63.80,63.81,63.79,63.80,19295
2017/02/01,13:00:00,63.80,63.81,63.80,63.81,55227
2017/02/01,13:01:00,63.81,63.82,63.80,63.81,34340
2017/02/01,13:02:00,63.81,63.81,63.79,63.79,51964
2017/02/01,13:03:00,63.79,63.80,63.78,63.79,29509
2017/02/01,13:04:00,63.79,63.81,63.78,63.81,51274
2017/02/01,13:05:00,63.81,63.83,63.80,63.83,45381
2017/02/01,13:06:00,63.83,63.84,63.82,63.83,28569
2017/02/01,13:07:00,63.83,63.84,63.82,63.83,41667
2017/02/01,13:08:00,63.83,63.83,63.81,63.83,47578
2017/02/01,13:09:00,63.83,63.84,63.82,63.83,40314
2017/02/01,13:10:00,63.83,63.86,63.83,63.85,37261
2017/02/01,13:11:00,63.86,63.86,63.83,63.85,54728
2017/02/01,13:12:00,63.85,63.87,63.84,63.86,81001
2017/02/01,13:13:00,63.86,63.87,63.85,63.86,50374
2017/02/01,13:14:00,63.86,63.86,63.83,63.84,32220
2017/02/01,13:15:00,63.84,63.84,63.82,63.82,50807
2017/02/01,13:16:00,63.82,63.83,63.80,63.81,46642
2017/02/01,13:17:00,63.81,63.81,63.77,63.77,101725
2017/02/01,13:18:00,63.78,63.79,63.77,63.79,27070
2017/02/01,13:19:00,63.79,63.79,63.77,63.79,28678
2017/02/01,13:20:00,63.78,63.79,63.77,63.78,28976
2017/02/01,13:21:00,63.78,63.79,63.75,63.76,49157
2017/02/01,13:22:00,63.76,63.77,63.75,63.77,16807
2017/02/01,13:23:00,63.77,63.77,63.75,63.76,36130
2017/02/01,13:24:00,63.76,63.76,63.72,63.73,34999
2017/02/01,13:25:00,63.73,63.74,63.73,63.74,36418
2017/02/01,13:26:00,63.74,63.75,63.73,63.75,36033
2017/02/01,13:27:00,63.75,63.75,63.74,63.74,57678
2017/02/01,13:28:00,63.74,63.75,63.72,63.72,35415
2017/02/01,13:29:00,63.72,63.73,63.71,63.72,59794
2017/02/01,13:30:00,63.72,63.72,63.71,63.72,42856
2017/02/01,13:31:00,63.72,63.73,63.71,63.71,64438
2017/02/01,13:32:00,63.72,63.73,63.71,63.73,33293
2017/02/01,13:33:00,63.73,63.74,63.70,63.74,158435
2017/02/01,13:34:00,63.73,63.74,63.72,63.72,53752
2017/02/01,13:35:00,63.72,63.72,63.70,63.71,55279
2017/02/01,13:36:00,63.71,63.73,63.71,63.72,41327
2017/02/01,13:37:00,63.72,63.73,63.70,63.71,39664
2017/02/01,13:38:00,63.70,63.70,63.66,63.67,84364
2017/02/01,13:39:00,63.67,63.67,63.66,63.67,59673
2017/02/01,13:40:00,63.67,63.67,63.63,63.64,102042
2017/02/01,13:41:00,63.64,63.64,63.61,63.63,151355
2017/02/01,13:42:00,63.63,63.64,63.62,63.63,63774
2017/02/01,13:43:00,63.63,63.65,63.63,63.64,51747
2017/02/01,13:44:00,63.64,63.65,63.63,63.65,43264
2017/02/01,13:45:00,63.65,63.68,63.64,63.67,88783
2017/02/01,13:46:00,63.67,63.68,63.65,63.67,36191
2017/02/01,13:47:00,63.67,63.67,63.62,63.64,148945
2017/02/01,13:48:00,63.64,63.67,63.63,63.64,46186
2017/02/01,13:49:00,63.64,63.66,63.62,63.62,73478
2017/02/01,13:50:00,63.62,63.64,63.62,63.62,29166
2017/02/01,13:51:00,63.62,63.62,63.60,63.60,74068
2017/02/01,13:52:00,63.60,63.61,63.55,63.56,99516
2017/02/01,13:53:00,63.56,63.57,63.55,63.56,68369
2017/02/01,13:54:00,63.56,63.57,63.55,63.56,67831
2017/02/01,13:55:00,63.56,63.56,63.51,63.52,88342
2017/02/01,13:56:00,63.52,63.54,63.50,63.50,109801
2017/02/01,13:57:00,63.51,63.52,63.47,63.48,146239
2017/02/01,13:58:00,63.48,63.57,63.48,63.57,118339
2017/02/01,13:59:00,63.57,63.60,63.56,63.56,62392
2017/02/01,14:00:00,63.56,63.59,63.55,63.55,31249
2017/02/01,14:01:00,63.54,63.65,63.50,63.64,135031
2017/02/01,14:02:00,63.64,63.67,63.57,63.61,82842
2017/02/01,14:03:00,63.62,63.62,63.56,63.58,83962
2017/02/01,14:04:00,63.57,63.63,63.56,63.60,121815
2017/02/01,14:05:00,63.60,63.63,63.52,63.63,190565
2017/02/01,14:06:00,63.63,63.64,63.59,63.63,125212
2017/02/01,14:07:00,63.62,63.69,63.62,63.66,139819
2017/02/01,14:08:00,63.66,63.74,63.66,63.69,110031
2017/02/01,14:09:00,63.69,63.75,63.69,63.71,108369
2017/02/01,14:10:00,63.70,63.73,63.66,63.66,89404
2017/02/01,14:11:00,63.67,63.71,63.67,63.70,60694
2017/02/01,14:12:00,63.70,63.73,63.68,63.70,76180
2017/02/01,14:13:00,63.70,63.77,63.70,63.75,120266
2017/02/01,14:14:00,63.76,63.77,63.70,63.74,58789
2017/02/01,14:15:00,63.74,63.77,63.73,63.75,83263
2017/02/01,14:16:00,63.75,63.75,63.69,63.69,55150
2017/02/01,14:17:00,63.70,63.70,63.64,63.70,89923
2017/02/01,14:18:00,63.70,63.72,63.68,63.68,78378
2017/02/01,14:19:00,63.68,63.69,63.65,63.68,70275
2017/02/01,14:20:00,63.68,63.71,63.66,63.68,83557
2017/02/01,14:21:00,63.68,63.71,63.68,63.71,61496
2017/02/01,14:22:00,63.71,63.73,63.67,63.73,54428
2017/02/01,14:23:00,63.73,63.73,63.67,63.67,53440
2017/02/01,14:24:00,63.67,63.70,63.64,63.65,80863
2017/02/01,14:25:00,63.66,63.68,63.64,63.68,60321
2017/02/01,14:26:00,63.68,63.69,63.66,63.67,50010
2017/02/01,14:27:00,63.68,63.68,63.64,63.64,40445
2017/02/01,14:28:00,63.65,63.69,63.65,63.68,71559
2017/02/01,14:29:00,63.68,63.69,63.65,63.69,73212
2017/02/01,14:31:00,63.68,63.68,63.65,63.66,107898
2017/02/01,14:32:00,63.66,63.68,63.62,63.64,61292
2017/02/01,14:33:00,63.64,63.65,63.57,63.58,92816
2017/02/01,14:34:00,63.59,63.61,63.57,63.60,79322
2017/02/01,14:35:00,63.60,63.60,63.55,63.55,90243
2017/02/01,14:36:00,63.55,63.58,63.54,63.58,131566
2017/02/01,14:37:00,63.58,63.62,63.58,63.61,53014
2017/02/01,14:38:00,63.61,63.66,63.60,63.65,94249
2017/02/01,14:39:00,63.65,63.66,63.63,63.64,91710
2017/02/01,14:40:00,63.64,63.65,63.59,63.63,70124
2017/02/01,14:41:00,63.63,63.64,63.56,63.58,123172
2017/02/01,14:42:00,63.57,63.59,63.57,63.59,64346
2017/02/01,14:43:00,63.59,63.63,63.58,63.63,104989
2017/02/01,14:44:00,63.63,63.64,63.60,63.62,100365
2017/02/01,14:45:00,63.62,63.63,63.57,63.58,89928
2017/02/01,14:46:00,63.58,63.62,63.58,63.62,139446
2017/02/01,14:47:00,63.62,63.64,63.60,63.63,84926
2017/02/01,14:48:00,63.62,63.63,63.59,63.59,96612
2017/02/01,14:49:00,63.59,63.63,63.58,63.61,71966
2017/02/01,14:50:00,63.61,63.63,63.61,63.63,66156
2017/02/01,14:51:00,63.62,63.63,63.58,63.59,125110
2017/02/01,14:52:00,63.59,63.60,63.57,63.57,73610
2017/02/01,14:53:00,63.56,63.57,63.55,63.55,85179
2017/02/01,14:54:00,63.55,63.57,63.55,63.56,59565
2017/02/01,14:55:00,63.56,63.58,63.55,63.58,69253
2017/02/01,14:56:00,63.58,63.59,63.54,63.55,62975
2017/02/01,14:57:00,63.55,63.55,63.52,63.53,71319
2017/02/01,14:58:00,63.53,63.54,63.52,63.54,50208
2017/02/01,14:59:00,63.54,63.58,63.54,63.57,67407
2017/02/01,15:00:00,63.56,63.59,63.56,63.57,34335
2017/02/01,15:01:00,63.57,63.62,63.57,63.57,119423
2017/02/01,15:02:00,63.58,63.59,63.56,63.59,46672
2017/02/01,15:03:00,63.59,63.60,63.57,63.60,56844
2017/02/01,15:04:00,63.59,63.61,63.57,63.58,66160
2017/02/01,15:05:00,63.57,63.60,63.56,63.59,60577
2017/02/01,15:06:00,63.60,63.63,63.58,63.59,92214
2017/02/01,15:07:00,63.59,63.61,63.57,63.59,62422
2017/02/01,15:08:00,63.59,63.59,63.55,63.56,64732
2017/02/01,15:09:00,63.56,63.58,63.53,63.55,73679
2017/02/01,15:10:00,63.55,63.58,63.54,63.56,60102
2017/02/01,15:11:00,63.56,63.59,63.55,63.58,52092
2017/02/01,15:12:00,63.57,63.58,63.54,63.57,79622
2017/02/01,15:13:00,63.57,63.58,63.53,63.53,68829
2017/02/01,15:14:00,63.54,63.54,63.52,63.53,58815
2017/02/01,15:15:00,63.53,63.53,63.51,63.51,60820
2017/02/01,15:16:00,63.51,63.57,63.51,63.56,108870
2017/02/01,15:17:00,63.56,63.56,63.53,63.54,94894
2017/02/01,15:18:00,63.54,63.56,63.54,63.56,66210
2017/02/01,15:19:00,63.56,63.57,63.53,63.55,183429
2017/02/01,15:20:00,63.55,63.57,63.52,63.56,121116
2017/02/01,15:21:00,63.57,63.60,63.56,63.59,88736
2017/02/01,15:22:00,63.59,63.62,63.58,63.61,189933
2017/02/01,15:23:00,63.62,63.63,63.61,63.62,99226
2017/02/01,15:24:00,63.62,63.65,63.61,63.65,92192
2017/02/01,15:25:00,63.65,63.66,63.63,63.65,98519
2017/02/01,15:26:00,63.65,63.68,63.65,63.67,66379
2017/02/01,15:27:00,63.67,63.70,63.65,63.65,124052
2017/02/01,15:28:00,63.65,63.68,63.64,63.66,97350
2017/02/01,15:29:00,63.66,63.67,63.65,63.67,63919
2017/02/01,15:30:00,63.68,63.69,63.66,63.66,104603
2017/02/01,15:31:00,63.66,63.67,63.64,63.65,77653
2017/02/01,15:32:00,63.65,63.65,63.64,63.64,38637
2017/02/01,15:33:00,63.65,63.65,63.63,63.64,125428
2017/02/01,15:34:00,63.65,63.65,63.63,63.64,88512
2017/02/01,15:35:00,63.64,63.64,63.63,63.64,38087
2017/02/01,15:36:00,63.63,63.65,63.63,63.65,178367
2017/02/01,15:37:00,63.64,63.65,63.62,63.64,81903
2017/02/01,15:38:00,63.64,63.65,63.61,63.62,99973
2017/02/01,15:39:00,63.61,63.65,63.61,63.65,83606
2017/02/01,15:40:00,63.65,63.66,63.64,63.65,90057
2017/02/01,15:41:00,63.65,63.68,63.64,63.68,90781
2017/02/01,15:42:00,63.68,63.71,63.67,63.70,271135
2017/02/01,15:43:00,63.70,63.71,63.69,63.70,147310
2017/02/01,15:44:00,63.70,63.71,63.69,63.70,138058
2017/02/01,15:45:00,63.70,63.70,63.63,63.64,136715
2017/02/01,15:46:00,63.64,63.67,63.63,63.63,177096
2017/02/01,15:47:00,63.64,63.64,63.60,63.60,73069
2017/02/01,15:48:00,63.60,63.62,63.54,63.54,250839
2017/02/01,15:49:00,63.54,63.55,63.51,63.52,180869
2017/02/01,15:50:00,63.51,63.54,63.51,63.54,160195
2017/02/01,15:51:00,63.54,63.62,63.54,63.62,244452
2017/02/01,15:52:00,63.62,63.63,63.57,63.57,289644
2017/02/01,15:53:00,63.57,63.59,63.54,63.54,191543
2017/02/01,15:54:00,63.55,63.55,63.47,63.49,367320
2017/02/01,15:55:00,63.49,63.54,63.49,63.52,310461
2017/02/01,15:56:00,63.53,63.56,63.53,63.55,250512
2017/02/01,15:57:00,63.55,63.58,63.55,63.58,181290
2017/02/01,15:58:00,63.58,63.58,63.55,63.56,269752
2017/02/01,15:59:00,63.57,63.57,63.53,63.56,413187
2017/02/01,16:00:00,63.56,63.57,63.52,63.55,654118
2017/02/02,09:31:00,63.25,63.40,63.20,63.26,178173
2017/02/02,09:32:00,63.25,63.41,63.21,63.22,287096
2017/02/02,09:33:00,63.22,63.23,63.11,63.13,259128
2017/02/02,09:34:00,63.12,63.15,63.10,63.11,112578
2017/02/02,09:35:00,63.10,63.12,63.05,63.05,204904
2017/02/02,09:36:00,63.05,63.06,62.96,62.97,551806
2017/02/02,09:37:00,62.96,63.15,62.92,63.12,400091
2017/02/02,09:38:00,63.12,63.14,62.80,62.80,507423
2017/02/02,09:39:00,62.81,62.90,62.76,62.78,496473
2017/02/02,09:40:00,62.78,62.92,62.75,62.79,333752
2017/02/02,09:41:00,62.79,62.82,62.76,62.77,202543
2017/02/02,09:42:00,62.78,63.02,62.77,62.98,297395
2017/02/02,09:43:00,62.97,62.99,62.86,62.99,182451
2017/02/02,09:44:00,62.99,63.08,62.98,63.02,566327
2017/02/02,09:45:00,63.02,63.08,63.00,63.06,150343
2017/02/02,09:46:00,63.06,63.09,63.05,63.07,449914
2017/02/02,09:47:00,63.07,63.07,63.00,63.02,350349
2017/02/02,09:48:00,63.02,63.08,62.99,63.05,223160
2017/02/02,09:49:00,63.05,63.10,63.05,63.07,160684
2017/02/02,09:50:00,63.07,63.11,63.05,63.09,135329
2017/02/02,09:51:00,63.09,63.10,63.06,63.10,179646
2017/02/02,09:52:00,63.09,63.11,63.04,63.05,198131
2017/02/02,09:53:00,63.05,63.05,62.98,63.01,233281
2017/02/02,09:54:00,63.01,63.08,63.01,63.08,111551
2017/02/02,09:55:00,63.08,63.13,63.07,63.10,202044
2017/02/02,09:56:00,63.10,63.11,63.08,63.11,130829
2017/02/02,09:57:00,63.10,63.18,63.10,63.18,289813
2017/02/02,09:58:00,63.18,63.23,63.16,63.16,252909
2017/02/02,09:59:00,63.16,63.26,63.15,63.25,248497
2017/02/02,10:00:00,63.25,63.33,63.23,63.30,124573
2017/02/02,10:01:00,63.30,63.30,63.20,63.25,297578
2017/02/02,10:02:00,63.25,63.28,63.24,63.28,115238
2017/02/02,10:03:00,63.28,63.32,63.24,63.32,139852
2017/02/02,10:04:00,63.31,63.35,63.30,63.31,145722
2017/02/02,10:05:00,63.31,63.31,63.25,63.25,133114
2017/02/02,10:06:00,63.25,63.25,63.19,63.20,119904
2017/02/02,10:07:00,63.20,63.20,63.11,63.11,113870
2017/02/02,10:08:00,63.12,63.13,63.10,63.13,233817
2017/02/02,10:09:00,63.12,63.16,63.12,63.16,84119
2017/02/02,10:10:00,63.15,63.16,63.11,63.11,135001
2017/02/02,10:11:00,63.11,63.14,63.11,63.13,116817
2017/02/02,10:12:00,63.13,63.15,63.11,63.12,142242
2017/02/02,10:13:00,63.13,63.13,63.02,63.04,254300
2017/02/02,10:14:00,63.04,63.09,63.04,63.08,69252
2017/02/02,10:15:00,63.08,63.10,63.07,63.10,76937
2017/02/02,10:16:00,63.10,63.11,63.04,63.05,113635
2017/02/02,10:17:00,63.05,63.13,63.05,63.10,110053
2017/02/02,10:18:00,63.09,63.11,63.07,63.10,67429
2017/02/02,10:19:00,63.11,63.11,63.05,63.06,105300
2017/02/02,10:20:00,63.05,63.06,63.03,63.03,70732
2017/02/02,10:21:00,63.03,63.05,63.01,63.01,76519
2017/02/02,10:22:00,63.02,63.02,62.93,62.95,172528
2017/02/02,10:23:00,62.95,62.99,62.95,62.99,69300
2017/02/02,10:24:00,62.98,63.02,62.98,63.01,71427
2017/02/02,10:25:00,63.01,63.05,63.00,63.02,73472
2017/02/02,10:26:00,63.02,63.03,62.95,62.95,367539
2017/02/02,10:27:00,62.95,62.96,62.95,62.96,67348
2017/02/02,10:28:00,62.96,62.96,62.93,62.95,68225
2017/02/02,10:29:00,62.95,62.97,62.92,62.94,124861
2017/02/02,10:30:00,62.94,62.95,62.93,62.95,76356
2017/02/02,10:31:00,62.95,63.01,62.95,63.01,83401
2017/02/02,10:32:00,63.01,63.04,63.00,63.00,108605
2017/02/02,10:33:00,63.01,63.01,62.97,62.99,98168
2017/02/02,10:34:00,62.99,63.04,62.99,63.03,58923
2017/02/02,10:35:00,63.04,63.08,63.03,63.05,109533
2017/02/02,10:36:00,63.05,63.07,63.02,63.03,140727
2017/02/02,10:37:00,63.03,63.03,62.99,63.01,103696
2017/02/02,10:38:00,63.01,63.07,63.00,63.06,84075
2017/02/02,10:39:00,63.06,63.09,63.05,63.06,79908
2017/02/02,10:40:00,63.06,63.08,63.06,63.08,37296
2017/02/02,10:41:00,63.08,63.11,63.08,63.10,73554
2017/02/02,10:42:00,63.10,63.11,63.02,63.04,119440
2017/02/02,10:43:00,63.04,63.05,63.02,63.03,228285
2017/02/02,10:44:00,63.03,63.03,62.98,63.01,622173
2017/02/02,10:45:00,63.01,63.03,62.98,63.01,185354
2017/02/02,10:46:00,63.01,63.02,62.97,62.99,150178
2017/02/02,10:47:00,62.99,62.99,62.95,62.97,108714
2017/02/02,10:48:00,62.96,62.98,62.95,62.97,126435
2017/02/02,10:49:00,62.97,63.00,62.96,62.98,176927
2017/02/02,10:50:00,62.97,63.01,62.97,62.98,97067
2017/02/02,10:51:00,62.98,63.00,62.98,63.00,90965
2017/02/02,10:52:00,63.00,63.01,62.96,62.96,94183
2017/02/02,10:53:00,62.96,63.02,62.96,63.00,235227
2017/02/02,10:54:00,63.00,63.01,62.99,63.00,61410
2017/02/02,10:55:00,62.99,63.01,62.99,62.99,67888
2017/02/02,10:56:00,62.99,63.03,62.99,63.01,125385
2017/02/02,10:57:00,63.01,63.02,62.99,63.01,93235
2017/02/02,10:58:00,63.01,63.08,63.00,63.08,98805
2017/02/02,10:59:00,63.08,63.16,63.08,63.16,141702
2017/02/02,11:00:00,63.16,63.20,63.13,63.13,382454
2017/02/02,11:01:00,63.14,63.18,63.14,63.17,132902
2017/02/02,11:02:00,63.17,63.18,63.16,63.18,55923
2017/02/02,11:03:00,63.18,63.20,63.17,63.19,135770
2017/02/02,11:04:00,63.19,63.21,63.18,63.21,108515
2017/02/02,11:05:00,63.21,63.24,63.17,63.18,143921
2017/02/02,11:06:00,63.17,63.18,63.15,63.15,100290
2017/02/02,11:07:00,63.15,63.19,63.15,63.19,111205
2017/02/02,11:08:00,63.19,63.21,63.19,63.21,71311
2017/02/02,11:09:00,63.21,63.23,63.21,63.23,53935
2017/02/02,11:10:00,63.23,63.24,63.22,63.22,74224
2017/02/02,11:11:00,63.23,63.23,63.20,63.22,78762
2017/02/02,11:12:00,63.22,63.25,63.22,63.25,45326
2017/02/02,11:13:00,63.25,63.29,63.24,63.29,58848
2017/02/02,11:14:00,63.29,63.29,63.24,63.25,149405
2017/02/02,11:15:00,63.24,63.25,63.22,63.24,63262
2017/02/02,11:16:00,63.24,63.28,63.23,63.28,49760
2017/02/02,11:17:00,63.28,63.32,63.27,63.32,52217
2017/02/02,11:18:00,63.32,63.35,63.31,63.33,108065
2017/02/02,11:19:00,63.33,63.36,63.32,63.36,42119
2017/02/02,11:20:00,63.36,63.37,63.35,63.35,77748
2017/02/02,11:21:00,63.36,63.37,63.29,63.32,180914
2017/02/02,11:22:00,63.31,63.35,63.29,63.29,90710
2017/02/02,11:23:00,63.29,63.29,63.25,63.25,143339
2017/02/02,11:24:00,63.26,63.30,63.25,63.29,153794
2017/02/02,11:25:00,63.30,63.30,63.25,63.29,109018
2017/02/02,11:26:00,63.29,63.30,63.24,63.25,123563
2017/02/02,11:27:00,63.25,63.28,63.22,63.23,74858
2017/02/02,11:28:00,63.22,63.24,63.22,63.22,50622
2017/02/02,11:29:00,63.23,63.24,63.21,63.22,97844
2017/02/02,11:30:00,63.21,63.24,63.20,63.24,73795
2017/02/02,11:31:00,63.23,63.23,63.21,63.23,42253
2017/02/02,11:32:00,63.23,63.27,63.21,63.23,347947
2017/02/02,11:33:00,63.24,63.25,63.21,63.23,244948
2017/02/02,11:34:00,63.24,63.24,63.20,63.21,95729
2017/02/02,11:35:00,63.21,63.21,63.17,63.20,63108
2017/02/02,11:36:00,63.20,63.21,63.16,63.18,588943
2017/02/02,11:37:00,63.18,63.19,63.12,63.13,83891
2017/02/02,11:38:00,63.13,63.15,63.06,63.13,231289
2017/02/02,11:39:00,63.13,63.13,63.07,63.08,165551
2017/02/02,11:40:00,63.07,63.11,63.07,63.10,67669
2017/02/02,11:41:00,63.10,63.10,63.07,63.08,64105
2017/02/02,11:42:00,63.08,63.10,63.07,63.09,533723
2017/02/02,11:43:00,63.10,63.12,63.10,63.11,67614
2017/02/02,11:44:00,63.12,63.14,63.11,63.14,39657
2017/02/02,11:45:00,63.14,63.14,63.10,63.12,100185
2017/02/02,11:46:00,63.11,63.13,63.09,63.13,87568
2017/02/02,11:47:00,63.13,63.18,63.13,63.17,104440
2017/02/02,11:48:00,63.17,63.19,63.15,63.17,55587
2017/02/02,11:49:00,63.16,63.17,63.10,63.11,71591
2017/02/02,11:50:00,63.10,63.10,63.04,63.04,85234
2017/02/02,11:51:00,63.05,63.05,62.98,62.98,119304
2017/02/02,11:52:00,62.98,63.01,62.97,63.00,56922
2017/02/02,11:53:00,63.00,63.01,62.96,62.99,90483
2017/02/02,11:54:00,62.98,63.00,62.97,63.00,56361
2017/02/02,11:55:00,62.99,63.00,62.97,62.98,36030
2017/02/02,11:56:00,62.99,63.00,62.98,63.00,22728
2017/02/02,11:57:00,63.00,63.00,62.93,62.94,125005
2017/02/02,11:58:00,62.94,62.96,62.91,62.95,76604
2017/02/02,11:59:00,62.94,62.97,62.93,62.95,75852
2017/02/02,12:00:00,62.95,62.97,62.93,62.93,132669
2017/02/02,12:01:00,62.93,62.94,62.92,62.94,63385
2017/02/02,12:02:00,62.94,62.94,62.91,62.91,62044
2017/02/02,12:03:00,62.91,62.91,62.88,62.88,77895
2017/02/02,12:04:00,62.88,62.89,62.86,62.86,48550
2017/02/02,12:05:00,62.87,62.94,62.86,62.94,103853
2017/02/02,12:06:00,62.94,62.96,62.93,62.93,85125
2017/02/02,12:07:00,62.93,62.95,62.93,62.94,47912
2017/02/02,12:08:00,62.94,62.96,62.94,62.95,26073
2017/02/02,12:09:00,62.95,62.96,62.93,62.96,77177
2017/02/02,12:10:00,62.96,62.97,62.93,62.94,42795
2017/02/02,12:11:00,62.94,62.95,62.92,62.92,78632
2017/02/02,12:12:00,62.92,62.93,62.89,62.90,51847
2017/02/02,12:13:00,62.90,62.93,62.88,62.92,48947
2017/02/02,12:14:00,62.92,62.95,62.92,62.93,36287
2017/02/02,12:15:00,62.93,62.93,62.89,62.89,80988
2017/02/02,12:16:00,62.90,62.92,62.90,62.92,39176
2017/02/02,12:17:00,62.92,62.93,62.91,62.93,24990
2017/02/02,12:18:00,62.92,62.94,62.92,62.94,54828
2017/02/02,12:19:00,62.94,62.94,62.92,62.92,47421
2017/02/02,12:20:00,62.92,62.95,62.91,62.94,48393
2017/02/02,12:21:00,62.94,62.96,62.94,62.96,25392
2017/02/02,12:22:00,62.96,62.97,62.94,62.94,37267
2017/02/02,12:23:00,62.95,62.95,62.94,62.95,43160
2017/02/02,12:24:00,62.95,62.98,62.95,62.98,34150
2017/02/02,12:25:00,62.98,62.98,62.95,62.96,34600
2017/02/02,12:26:00,62.96,62.98,62.95,62.96,50073
2017/02/02,12:27:00,62.96,62.96,62.94,62.95,57308
2017/02/02,12:28:00,62.95,62.96,62.93,62.93,23412
2017/02/02,12:29:00,62.93,62.93,62.88,62.90,93101
2017/02/02,12:30:00,62.90,62.92,62.89,62.92,30057
2017/02/02,12:31:00,62.92,62.94,62.91,62.92,54396
2017/02/02,12:32:00,62.92,62.93,62.90,62.91,50588
2017/02/02,12:33:00,62.91,62.91,62.88,62.89,48928
2017/02/02,12:34:00,62.89,62.90,62.88,62.89,27616
2017/02/02,12:35:00,62.89,62.92,62.89,62.92,31931
2017/02/02,12:36:00,62.92,62.94,62.91,62.94,21558
2017/02/02,12:37:00,62.94,62.96,62.93,62.95,43059
2017/02/02,12:38:00,62.95,62.98,62.95,62.97,29652
2017/02/02,12:39:00,62.97,62.98,62.97,62.98,13505
2017/02/02,12:40:00,62.98,63.00,62.97,63.00,50338
2017/02/02,12:41:00,63.00,63.01,62.99,63.01,62370
2017/02/02,12:42:00,63.01,63.03,63.01,63.03,33346
2017/02/02,12:43:00,63.03,63.04,63.00,63.00,125706
2017/02/02,12:44:00,63.01,63.02,63.00,63.02,39641
2017/02/02,12:45:00,63.02,63.04,63.01,63.02,48491
2017/02/02,12:46:00,63.02,63.05,63.02,63.05,39094
2017/02/02,12:47:00,63.05,63.07,63.05,63.07,49022
2017/02/02,12:48:00,63.07,63.10,63.06,63.10,47382
2017/02/02,12:49:00,63.10,63.10,63.05,63.06,70965
2017/02/02,12:50:00,63.06,63.08,63.05,63.08,43559
2017/02/02,12:51:00,63.08,63.10,63.07,63.10,36463
2017/02/02,12:52:00,63.10,63.10,63.05,63.05,97944
2017/02/02,12:53:00,63.05,63.06,63.03,63.05,74955
2017/02/02,12:54:00,63.04,63.05,63.04,63.05,21217
2017/02/02,12:55:00,63.05,63.05,63.02,63.02,59586
2017/02/02,12:56:00,63.02,63.03,62.99,63.00,90904
2017/02/02,12:57:00,63.00,63.01,62.97,62.98,103737
2017/02/02,12:58:00,62.98,63.00,62.98,62.99,85010
2017/02/02,12:59:00,63.00,63.00,62.99,62.99,19367
2017/02/02,13:00:00,63.00,63.00,62.99,63.00,19892
2017/02/02,13:01:00,63.00,63.00,62.99,63.00,26631
2017/02/02,13:02:00,63.00,63.00,62.99,63.00,43210
2017/02/02,13:03:00,63.00,63.00,62.97,62.97,69492
2017/02/02,13:04:00,62.98,63.00,62.97,62.99,20669
2017/02/02,13:05:00,62.99,63.00,62.99,63.00,45659
2017/02/02,13:06:00,63.00,63.01,62.99,63.01,64333
2017/02/02,13:07:00,63.01,63.01,63.00,63.01,33063
2017/02/02,13:08:00,63.01,63.01,62.99,63.00,47372
2017/02/02,13:09:00,63.00,63.01,62.99,63.00,45480
2017/02/02,13:10:00,63.00,63.00,62.99,63.00,15945
2017/02/02,13:11:00,63.00,63.00,62.99,63.00,38303
2017/02/02,13:12:00,63.00,63.00,62.98,62.99,61810
2017/02/02,13:13:00,62.99,63.00,62.99,63.00,37295
2017/02/02,13:14:00,63.00,63.00,62.99,63.00,15933
2017/02/02,13:15:00,63.00,63.02,62.99,63.00,110931
2017/02/02,13:16:00,63.00,63.02,62.99,63.01,55953
2017/02/02,13:17:00,63.01,63.02,63.00,63.01,39448
2017/02/02,13:18:00,63.01,63.01,62.99,63.00,64732
2017/02/02,13:19:00,63.01,63.03,63.00,63.02,34008
2017/02/02,13:20:00,63.02,63.03,63.01,63.01,25186
2017/02/02,13:21:00,63.02,63.02,62.99,63.00,53868
2017/02/02,13:22:00,63.01,63.01,62.99,63.00,32192
2017/02/02,13:23:00,63.00,63.03,63.00,63.01,25462
2017/02/02,13:24:00,63.01,63.03,63.01,63.02,19808
2017/02/02,13:25:00,63.02,63.03,63.01,63.02,46915
2017/02/02,13:26:00,63.02,63.02,63.01,63.01,12238
2017/02/02,13:27:00,63.01,63.02,62.99,63.00,41681
2017/02/02,13:28:00,63.00,63.01,62.99,62.99,56257
2017/02/02,13:29:00,63.00,63.00,62.97,62.98,33796
2017/02/02,13:30:00,62.98,63.00,62.98,62.99,14565
2017/02/02,13:31:00,62.99,63.00,62.99,63.00,28244
2017/02/02,13:32:00,63.00,63.01,62.99,63.01,30081
2017/02/02,13:33:00,63.01,63.02,63.01,63.01,17860
2017/02/02,13:34:00,63.01,63.04,63.01,63.03,49834
2017/02/02,13:35:00,63.03,63.06,63.03,63.04,25809
2017/02/02,13:36:00,63.03,63.05,63.03,63.04,25058
2017/02/02,13:37:00,63.04,63.05,63.03,63.04,37614
2017/02/02,13:38:00,63.03,63.04,63.03,63.04,21098
2017/02/02,13:39:00,63.04,63.06,63.03,63.06,44789
2017/02/02,13:40:00,63.06,63.07,63.05,63.07,19907
2017/02/02,13:41:00,63.07,63.12,63.07,63.12,31525
2017/02/02,13:42:00,63.12,63.12,63.10,63.12,34914
2017/02/02,13:43:00,63.12,63.15,63.12,63.15,32146
2017/02/02,13:44:00,63.15,63.16,63.08,63.09,230412
2017/02/02,13:45:00,63.09,63.13,63.09,63.09,84258
2017/02/02,13:46:00,63.09,63.10,63.07,63.08,64340
2017/02/02,13:47:00,63.08,63.09,63.06,63.08,32932
2017/02/02,13:48:00,63.07,63.08,63.06,63.06,34984
2017/02/02,13:49:00,63.07,63.08,63.07,63.07,28154
2017/02/02,13:50:00,63.07,63.08,63.06,63.06,20886
2017/02/02,13:51:00,63.06,63.08,63.06,63.08,21491
2017/02/02,13:52:00,63.08,63.12,63.07,63.11,41703
2017/02/02,13:53:00,63.12,63.12,63.06,63.07,112780
2017/02/02,13:54:00,63.08,63.09,63.07,63.09,30471
2017/02/02,13:55:00,63.09,63.12,63.09,63.10,91643
2017/02/02,13:56:00,63.11,63.11,63.09,63.10,306590
2017/02/02,13:57:00,63.10,63.12,63.09,63.12,111693
2017/02/02,13:58:00,63.12,63.12,63.10,63.10,50924
2017/02/02,13:59:00,63.10,63.11,63.08,63.09,54229
2017/02/02,14:00:00,63.09,63.10,63.08,63.08,51466
2017/02/02,14:01:00,63.08,63.09,63.06,63.07,72086
2017/02/02,14:02:00,63.06,63.08,63.06,63.08,32950
2017/02/02,14:03:00,63.08,63.08,63.06,63.08,36100
2017/02/02,14:04:00,63.08,63.08,63.07,63.07,25908
2017/02/02,14:05:00,63.08,63.09,63.07,63.08,42832
2017/02/02,14:06:00,63.08,63.11,63.07,63.10,37536
2017/02/02,14:07:00,63.10,63.16,63.10,63.16,43490
2017/02/02,14:08:00,63.16,63.17,63.10,63.11,82452
2017/02/02,14:09:00,63.11,63.11,63.10,63.11,43848
2017/02/02,14:10:00,63.11,63.11,63.10,63.11,21247
2017/02/02,14:11:00,63.11,63.13,63.10,63.13,55680
2017/02/02,14:12:00,63.12,63.14,63.05,63.05,149882
2017/02/02,14:13:00,63.05,63.09,63.05,63.07,91330
2017/02/02,14:14:00,63.07,63.08,63.05,63.05,48381
2017/02/02,14:15:00,63.05,63.07,63.05,63.06,51973
2017/02/02,14:16:00,63.06,63.10,63.06,63.10,31917
2017/02/02,14:17:00,63.10,63.11,63.09,63.10,26440
2017/02/02,14:18:00,63.10,63.11,63.08,63.09,49817
2017/02/02,14:19:00,63.09,63.11,63.08,63.11,32165
2017/02/02,14:20:00,63.11,63.11,63.09,63.11,48931
2017/02/02,14:21:00,63.10,63.11,63.07,63.08,48114
2017/02/02,14:22:00,63.09,63.11,63.07,63.07,52619
2017/02/02,14:23:00,63.07,63.07,63.06,63.07,38401
2017/02/02,14:24:00,63.06,63.08,63.06,63.08,42839
2017/02/02,14:25:00,63.07,63.10,63.07,63.10,25516
2017/02/02,14:26:00,63.10,63.10,63.08,63.08,41419
2017/02/02,14:27:00,63.08,63.10,63.08,63.10,24618
2017/02/02,14:28:00,63.10,63.12,63.09,63.11,102059
2017/02/02,14:29:00,63.11,63.12,63.10,63.12,34046
2017/02/02,14:30:00,63.12,63.12,63.10,63.11,40443
2017/02/02,14:31:00,63.11,63.11,63.08,63.08,91233
2017/02/02,14:32:00,63.08,63.10,63.08,63.10,46546
2017/02/02,14:33:00,63.10,63.10,63.06,63.07,74452
2017/02/02,14:34:00,63.07,63.08,63.06,63.08,19418
2017/02/02,14:35:00,63.07,63.08,63.06,63.06,61970
2017/02/02,14:36:00,63.07,63.08,63.06,63.08,24319
2017/02/02,14:37:00,63.08,63.08,63.05,63.06,43190
2017/02/02,14:38:00,63.06,63.11,63.06,63.10,66825
2017/02/02,14:39:00,63.10,63.15,63.10,63.15,47714
2017/02/02,14:40:00,63.15,63.15,63.12,63.12,52773
2017/02/02,14:41:00,63.12,63.14,63.09,63.10,89641
2017/02/02,14:42:00,63.10,63.11,63.10,63.11,36819
2017/02/02,14:43:00,63.11,63.11,63.10,63.11,23604
2017/02/02,14:44:00,63.11,63.12,63.10,63.12,29703
2017/02/02,14:45:00,63.12,63.13,63.11,63.13,42182
2017/02/02,14:46:00,63.13,63.14,63.13,63.14,58881
2017/02/02,14:47:00,63.14,63.15,63.11,63.13,104680
2017/02/02,14:48:00,63.13,63.13,63.10,63.11,67879
2017/02/02,14:49:00,63.11,63.12,63.08,63.09,97423
2017/02/02,14:50:00,63.09,63.09,63.04,63.05,925415
2017/02/02,14:51:00,63.05,63.08,63.05,63.06,47331
2017/02/02,14:52:00,63.07,63.09,63.06,63.09,46230
2017/02/02,14:53:00,63.09,63.11,63.07,63.07,77517
2017/02/02,14:54:00,63.07,63.08,63.07,63.08,18954
2017/02/02,14:55:00,63.08,63.10,63.07,63.10,57316
2017/02/02,14:56:00,63.10,63.11,63.09,63.11,31921
2017/02/02,14:57:00,63.11,63.12,63.10,63.12,97665
2017/02/02,14:58:00,63.12,63.12,63.10,63.12,81337
2017/02/02,14:59:00,63.12,63.14,63.12,63.14,37109
2017/02/02,15:00:00,63.14,63.15,63.14,63.15,21531
2017/02/02,15:01:00,63.15,63.18,63.15,63.17,93051
2017/02/02,15:02:00,63.17,63.17,63.15,63.16,57429
2017/02/02,15:03:00,63.16,63.18,63.15,63.16,52263
2017/02/02,15:04:00,63.15,63.16,63.14,63.16,46224
2017/02/02,15:05:00,63.16,63.16,63.14,63.14,35166
2017/02/02,15:06:00,63.15,63.16,63.14,63.14,136466
2017/02/02,15:07:00,63.15,63.17,63.14,63.17,66752
2017/02/02,15:08:00,63.17,63.19,63.16,63.19,61879
2017/02/02,15:09:00,63.19,63.19,63.17,63.19,52475
2017/02/02,15:10:00,63.19,63.19,63.18,63.19,19018
2017/02/02,15:11:00,63.18,63.19,63.16,63.17,126092
2017/02/02,15:12:00,63.17,63.19,63.16,63.19,67515
2017/02/02,15:13:00,63.19,63.19,63.18,63.19,67577
2017/02/02,15:14:00,63.19,63.20,63.18,63.20,54056
2017/02/02,15:15:00,63.20,63.21,63.19,63.21,45256
2017/02/02,15:16:00,63.21,63.22,63.20,63.22,82389
2017/02/02,15:17:00,63.22,63.22,63.19,63.20,63883
2017/02/02,15:18:00,63.19,63.20,63.17,63.19,89821
2017/02/02,15:19:00,63.19,63.22,63.18,63.22,62227
2017/02/02,15:20:00,63.22,63.23,63.19,63.19,108081
2017/02/02,15:21:00,63.20,63.22,63.19,63.21,89319
2017/02/02,15:22:00,63.21,63.24,63.20,63.23,67788
2017/02/02,15:23:00,63.24,63.24,63.18,63.20,122725
2017/02/02,15:24:00,63.20,63.21,63.19,63.21,45541
2017/02/02,15:25:00,63.21,63.22,63.19,63.19,57095
2017/02/02,15:26:00,63.20,63.20,63.19,63.20,110460
2017/02/02,15:27:00,63.20,63.21,63.19,63.20,52509
2017/02/02,15:28:00,63.20,63.20,63.17,63.18,66072
2017/02/02,15:29:00,63.18,63.19,63.17,63.19,37566
2017/02/02,15:30:00,63.19,63.21,63.18,63.21,41814
2017/02/02,15:31:00,63.21,63.24,63.21,63.24,177694
2017/02/02,15:32:00,63.24,63.25,63.23,63.24,136763
2017/02/02,15:33:00,63.24,63.26,63.20,63.20,442848
2017/02/02,15:34:00,63.19,63.19,63.17,63.17,73325
2017/02/02,15:35:00,63.17,63.19,63.17,63.18,58869
2017/02/02,15:36:00,63.18,63.20,63.17,63.20,72284
2017/02/02,15:37:00,63.20,63.22,63.19,63.20,119427
2017/02/02,15:38:00,63.20,63.23,63.19,63.23,58854
2017/02/02,15:39:00,63.23,63.23,63.18,63.19,148439
2017/02/02,15:40:00,63.19,63.20,63.19,63.20,1037228
2017/02/02,15:41:00,63.19,63.21,63.19,63.21,80868
2017/02/02,15:42:00,63.21,63.21,63.19,63.20,109543
2017/02/02,15:43:00,63.20,63.23,63.20,63.22,80344
2017/02/02,15:44:00,63.22,63.23,63.22,63.23,76899
2017/02/02,15:45:00,63.23,63.23,63.19,63.21,128652
2017/02/02,15:46:00,63.21,63.21,63.19,63.20,84764
2017/02/02,15:47:00,63.20,63.22,63.20,63.21,91738
2017/02/02,15:48:00,63.21,63.21,63.20,63.21,63927
2017/02/02,15:49:00,63.21,63.21,63.20,63.21,118877
2017/02/02,15:50:00,63.21,63.23,63.20,63.22,94684
2017/02/02,15:51:00,63.22,63.24,63.22,63.23,135671
2017/02/02,15:52:00,63.23,63.23,63.19,63.22,152214
2017/02/02,15:53:00,63.22,63.23,63.20,63.21,118810
2017/02/02,15:54:00,63.21,63.22,63.20,63.21,82640
2017/02/02,15:55:00,63.21,63.21,63.18,63.20,154679
2017/02/02,15:56:00,63.20,63.20,63.15,63.15,263666
2017/02/02,15:57:00,63.15,63.16,63.13,63.13,182151
2017/02/02,15:58:00,63.14,63.14,63.13,63.13,161201
2017/02/02,15:59:00,63.13,63.14,63.09,63.11,333979
2017/02/02,16:00:00,63.11,63.14,63.08,63.12,466872
2017/02/03,09:31:00,63.50,63.64,63.25,63.28,182668
2017/02/03,09:32:00,63.29,63.38,63.26,63.35,120051
2017/02/03,09:33:00,63.33,63.36,63.26,63.32,123265
2017/02/03,09:34:00,63.32,63.37,63.14,63.25,119011
2017/02/03,09:35:00,63.25,63.32,63.21,63.30,86261
2017/02/03,09:36:00,63.30,63.37,63.26,63.36,78653
2017/02/03,09:37:00,63.35,63.48,63.35,63.47,228154
2017/02/03,09:38:00,63.46,63.50,63.42,63.47,140844
2017/02/03,09:39:00,63.47,63.49,63.43,63.45,222926
2017/02/03,09:40:00,63.45,63.47,63.40,63.40,105980
2017/02/03,09:41:00,63.40,63.46,63.39,63.45,154863
2017/02/03,09:42:00,63.45,63.46,63.41,63.43,94989
2017/02/03,09:43:00,63.43,63.46,63.39,63.43,112612
2017/02/03,09:44:00,63.43,63.44,63.37,63.37,78087
2017/02/03,09:45:00,63.36,63.37,63.34,63.37,55406
2017/02/03,09:46:00,63.37,63.41,63.37,63.38,53597
2017/02/03,09:47:00,63.38,63.43,63.37,63.42,57327
2017/02/03,09:48:00,63.42,63.44,63.40,63.43,75285
2017/02/03,09:49:00,63.44,63.45,63.38,63.38,66378
2017/02/03,09:50:00,63.38,63.41,63.38,63.39,270498
2017/02/03,09:51:00,63.39,63.40,63.35,63.38,80292
2017/02/03,09:52:00,63.38,63.40,63.36,63.38,63907
2017/02/03,09:53:00,63.38,63.40,63.38,63.38,71965
2017/02/03,09:54:00,63.38,63.40,63.36,63.40,258844
2017/02/03,09:55:00,63.39,63.41,63.38,63.39,191239
2017/02/03,09:56:00,63.39,63.42,63.39,63.40,62656
2017/02/03,09:57:00,63.41,63.42,63.39,63.40,47105
2017/02/03,09:58:00,63.40,63.42,63.39,63.41,45640
2017/02/03,09:59:00,63.41,63.42,63.38,63.39,41824
2017/02/03,10:00:00,63.39,63.42,63.38,63.42,47134
2017/02/03,10:01:00,63.42,63.44,63.40,63.40,66817
2017/02/03,10:02:00,63.39,63.47,63.39,63.45,90311
2017/02/03,10:03:00,63.45,63.47,63.44,63.46,74526
2017/02/03,10:04:00,63.46,63.52,63.46,63.49,86040
2017/02/03,10:05:00,63.49,63.50,63.43,63.44,98249
2017/02/03,10:06:00,63.44,63.46,63.39,63.40,90962
2017/02/03,10:07:00,63.40,63.42,63.39,63.41,64859
2017/02/03,10:08:00,63.41,63.42,63.33,63.34,126138
2017/02/03,10:09:00,63.33,63.34,63.27,63.28,78444
2017/02/03,10:10:00,63.27,63.28,63.23,63.24,104716
2017/02/03,10:11:00,63.24,63.27,63.24,63.26,115273
2017/02/03,10:12:00,63.26,63.31,63.25,63.31,50529
2017/02/03,10:13:00,63.31,63.31,63.25,63.27,58653
2017/02/03,10:14:00,63.27,63.31,63.27,63.29,39746
2017/02/03,10:15:00,63.29,63.32,63.28,63.31,39009
2017/02/03,10:16:00,63.31,63.34,63.30,63.31,34996
2017/02/03,10:17:00,63.31,63.33,63.30,63.32,47884
2017/02/03,10:18:00,63.32,63.32,63.23,63.23,65037
2017/02/03,10:19:00,63.23,63.26,63.22,63.23,28821
2017/02/03,10:20:00,63.23,63.29,63.23,63.29,77106
2017/02/03,10:21:00,63.29,63.32,63.26,63.26,83281
2017/02/03,10:22:00,63.27,63.27,63.24,63.27,36214
2017/02/03,10:23:00,63.27,63.29,63.25,63.27,86373
2017/02/03,10:24:00,63.26,63.27,63.24,63.25,57694
2017/02/03,10:25:00,63.25,63.30,63.25,63.30,34685
2017/02/03,10:26:00,63.30,63.40,63.30,63.36,288879
2017/02/03,10:27:00,63.37,63.40,63.33,63.34,123478
2017/02/03,10:28:00,63.34,63.36,63.31,63.32,49102
2017/02/03,10:29:00,63.32,63.34,63.30,63.31,43459
2017/02/03,10:30:00,63.31,63.32,63.27,63.30,41461
2017/02/03,10:31:00,63.30,63.34,63.30,63.33,44717
2017/02/03,10:32:00,63.33,63.34,63.29,63.33,260054
2017/02/03,10:33:00,63.33,63.36,63.30,63.32,81372
2017/02/03,10:34:00,63.32,63.32,63.24,63.25,324743
2017/02/03,10:35:00,63.25,63.25,63.18,63.18,55957
2017/02/03,10:36:00,63.18,63.25,63.17,63.24,66059
2017/02/03,10:37:00,63.25,63.27,63.20,63.23,38488
2017/02/03,10:38:00,63.23,63.27,63.22,63.27,28096
2017/02/03,10:39:00,63.27,63.28,63.27,63.28,23934
2017/02/03,10:40:00,63.28,63.28,63.22,63.23,50861
2017/02/03,10:41:00,63.23,63.23,63.21,63.21,25696
2017/02/03,10:42:00,63.21,63.22,63.21,63.22,17580
2017/02/03,10:43:00,63.22,63.22,63.19,63.20,51041
2017/02/03,10:44:00,63.19,63.20,63.17,63.17,81436
2017/02/03,10:45:00,63.18,63.20,63.18,63.19,66345
2017/02/03,10:46:00,63.19,63.20,63.18,63.20,59207
2017/02/03,10:47:00,63.20,63.20,63.19,63.20,36967
2017/02/03,10:48:00,63.20,63.20,63.19,63.19,23350
2017/02/03,10:49:00,63.20,63.20,63.18,63.20,108407
2017/02/03,10:50:00,63.20,63.20,63.19,63.20,85089
2017/02/03,10:51:00,63.20,63.21,63.19,63.20,160303
2017/02/03,10:52:00,63.20,63.20,63.19,63.20,25801
2017/02/03,10:53:00,63.20,63.24,63.19,63.24,66725
2017/02/03,10:54:00,63.24,63.26,63.23,63.25,74547
2017/02/03,10:55:00,63.25,63.25,63.23,63.24,58975
2017/02/03,10:56:00,63.24,63.24,63.22,63.22,16335
2017/02/03,10:57:00,63.23,63.24,63.22,63.24,17420
2017/02/03,10:58:00,63.23,63.25,63.22,63.22,47014
2017/02/03,10:59:00,63.23,63.23,63.22,63.22,26270
2017/02/03,11:00:00,63.22,63.22,63.21,63.22,15384
2017/02/03,11:01:00,63.22,63.24,63.22,63.23,52784
2017/02/03,11:02:00,63.23,63.24,63.22,63.23,61865
2017/02/03,11:03:00,63.23,63.24,63.20,63.21,80735
2017/02/03,11:04:00,63.21,63.21,63.19,63.19,74072
2017/02/03,11:05:00,63.20,63.22,63.19,63.22,43718
2017/02/03,11:06:00,63.22,63.28,63.21,63.25,115698
2017/02/03,11:07:00,63.25,63.25,63.20,63.22,337341
2017/02/03,11:08:00,63.23,63.23,63.22,63.22,45405
2017/02/03,11:09:00,63.22,63.23,63.22,63.22,11481
2017/02/03,11:10:00,63.22,63.28,63.22,63.27,48574
2017/02/03,11:11:00,63.27,63.28,63.25,63.26,53170
2017/02/03,11:12:00,63.26,63.28,63.25,63.28,25282
2017/02/03,11:13:00,63.28,63.33,63.28,63.33,54989
2017/02/03,11:14:00,63.33,63.33,63.30,63.31,56161
2017/02/03,11:15:00,63.31,63.31,63.29,63.30,28984
2017/02/03,11:16:00,63.30,63.30,63.29,63.30,22604
2017/02/03,11:17:00,63.30,63.31,63.27,63.28,79224
2017/02/03,11:18:00,63.29,63.30,63.28,63.30,35389
2017/02/03,11:19:00,63.30,63.30,63.29,63.30,12688
2017/02/03,11:20:00,63.30,63.30,63.23,63.24,110656
2017/02/03,11:21:00,63.25,63.29,63.24,63.29,47785
2017/02/03,11:22:00,63.28,63.30,63.26,63.26,33667
2017/02/03,11:23:00,63.27,63.27,63.23,63.24,31978
2017/02/03,11:24:00,63.24,63.25,63.20,63.20,43422
2017/02/03,11:25:00,63.21,63.21,63.16,63.17,83833
2017/02/03,11:26:00,63.17,63.21,63.16,63.19,28059
2017/02/03,11:27:00,63.19,63.22,63.19,63.20,89499
2017/02/03,11:28:00,63.20,63.22,63.19,63.22,40887
2017/02/03,11:29:00,63.22,63.23,63.20,63.20,29174
2017/02/03,11:30:00,63.20,63.22,63.20,63.22,66012
2017/02/03,11:31:00,63.22,63.22,63.18,63.21,42221
2017/02/03,11:32:00,63.21,63.23,63.20,63.22,22007
2017/02/03,11:33:00,63.21,63.23,63.21,63.23,12376
2017/02/03,11:34:00,63.23,63.23,63.20,63.21,33991
2017/02/03,11:35:00,63.22,63.22,63.20,63.20,23255
2017/02/03,11:36:00,63.20,63.21,63.19,63.20,23701
2017/02/03,11:37:00,63.21,63.21,63.17,63.18,32297
2017/02/03,11:38:00,63.17,63.18,63.15,63.18,42056
2017/02/03,11:39:00,63.17,63.18,63.13,63.15,93366
2017/02/03,11:40:00,63.15,63.17,63.14,63.16,33436
2017/02/03,11:41:00,63.16,63.16,63.14,63.15,31034
2017/02/03,11:42:00,63.16,63.17,63.15,63.17,33296
2017/02/03,11:43:00,63.17,63.17,63.12,63.13,123711
2017/02/03,11:44:00,63.13,63.14,63.07,63.08,96565
2017/02/03,11:45:00,63.09,63.15,63.09,63.13,37009
2017/02/03,11:46:00,63.13,63.14,63.12,63.14,17943
2017/02/03,11:47:00,63.13,63.14,63.12,63.14,18283
2017/02/03,11:48:00,63.14,63.14,63.10,63.13,48970
2017/02/03,11:49:00,63.12,63.15,63.12,63.14,19152
2017/02/03,11:50:00,63.14,63.19,63.14,63.19,26233
2017/02/03,11:51:00,63.19,63.19,63.16,63.17,42522
2017/02/03,11:52:00,63.17,63.19,63.17,63.18,25711
2017/02/03,11:53:00,63.18,63.19,63.16,63.17,28860
2017/02/03,11:54:00,63.17,63.19,63.17,63.19,25841
2017/02/03,11:55:00,63.19,63.22,63.18,63.21,28416
2017/02/03,11:56:00,63.21,63.22,63.20,63.20,25294
2017/02/03,11:57:00,63.20,63.23,63.20,63.23,25685
2017/02/03,11:58:00,63.23,63.23,63.20,63.20,52714
2017/02/03,11:59:00,63.21,63.21,63.17,63.19,31399
2017/02/03,12:00:00,63.20,63.22,63.20,63.22,56769
2017/02/03,12:01:00,63.22,63.24,63.20,63.21,80109
2017/02/03,12:02:00,63.22,63.24,63.20,63.23,192428
2017/02/03,12:03:00,63.24,63.27,63.23,63.27,60977
2017/02/03,12:04:00,63.27,63.28,63.25,63.26,22369
2017/02/03,12:05:00,63.26,63.27,63.25,63.26,9473
2017/02/03,12:06:00,63.26,63.27,63.25,63.27,17690
2017/02/03,12:07:00,63.27,63.30,63.26,63.27,60149
2017/02/03,12:08:00,63.27,63.29,63.25,63.29,49471
2017/02/03,12:09:00,63.28,63.30,63.28,63.30,29372
2017/02/03,12:10:00,63.30,63.32,63.30,63.32,73558
2017/02/03,12:11:00,63.32,63.33,63.31,63.33,47087
2017/02/03,12:12:00,63.32,63.33,63.28,63.29,76403
2017/02/03,12:13:00,63.29,63.30,63.29,63.30,36785
2017/02/03,12:14:00,63.30,63.30,63.29,63.30,23554
2017/02/03,12:15:00,63.30,63.30,63.27,63.28,58455
2017/02/03,12:16:00,63.27,63.28,63.26,63.27,28200
2017/02/03,12:17:00,63.27,63.28,63.26,63.28,68099
2017/02/03,12:18:00,63.28,63.29,63.28,63.29,21493
2017/02/03,12:19:00,63.28,63.29,63.22,63.23,61444
2017/02/03,12:20:00,63.23,63.26,63.23,63.26,33472
2017/02/03,12:21:00,63.26,63.27,63.24,63.24,53098
2017/02/03,12:22:00,63.24,63.27,63.24,63.27,54843
2017/02/03,12:23:00,63.27,63.30,63.27,63.29,128909
2017/02/03,12:24:00,63.29,63.30,63.29,63.29,37610
2017/02/03,12:25:00,63.30,63.31,63.29,63.31,33568
2017/02/03,12:26:00,63.31,63.31,63.29,63.30,25963
2017/02/03,12:27:00,63.30,63.31,63.29,63.30,79037
2017/02/03,12:28:00,63.30,63.31,63.27,63.28,116664
2017/02/03,12:29:00,63.28,63.28,63.20,63.21,115215
2017/02/03,12:30:00,63.21,63.23,63.20,63.21,100730
2017/02/03,12:31:00,63.21,63.24,63.20,63.22,35150
2017/02/03,12:32:00,63.22,63.24,63.22,63.23,69607
2017/02/03,12:33:00,63.23,63.23,63.20,63.21,260268
2017/02/03,12:34:00,63.21,63.21,63.19,63.20,16886
2017/02/03,12:35:00,63.21,63.26,63.21,63.26,46524
2017/02/03,12:36:00,63.26,63.26,63.23,63.25,41440
2017/02/03,12:37:00,63.25,63.25,63.24,63.24,25084
2017/02/03,12:38:00,63.25,63.25,63.23,63.24,20615
2017/02/03,12:39:00,63.24,63.26,63.23,63.26,39085
2017/02/03,12:40:00,63.26,63.26,63.25,63.26,12975
2017/02/03,12:41:00,63.26,63.26,63.25,63.26,11750
2017/02/03,12:42:00,63.26,63.29,63.25,63.27,115403
2017/02/03,12:43:00,63.27,63.29,63.27,63.28,45205
2017/02/03,12:44:00,63.28,63.29,63.27,63.29,53236
2017/02/03,12:45:00,63.29,63.30,63.28,63.28,26760
2017/02/03,12:46:00,63.28,63.29,63.27,63.27,17398
2017/02/03,12:47:00,63.28,63.28,63.25,63.25,53160
2017/02/03,12:48:00,63.25,63.26,63.25,63.26,9208
2017/02/03,12:49:00,63.26,63.28,63.25,63.28,53603
2017/02/03,12:50:00,63.28,63.30,63.27,63.30,12903
2017/02/03,12:51:00,63.29,63.31,63.29,63.31,14846
2017/02/03,12:52:00,63.31,63.31,63.27,63.27,31093
2017/02/03,12:53:00,63.28,63.28,63.27,63.28,15253
2017/02/03,12:54:00,63.28,63.29,63.26,63.26,34359
2017/02/03,12:55:00,63.26,63.30,63.26,63.29,13432
2017/02/03,12:56:00,63.29,63.29,63.27,63.29,13057
2017/02/03,12:57:00,63.29,63.30,63.26,63.28,43587
2017/02/03,12:58:00,63.28,63.28,63.26,63.28,23617
2017/02/03,12:59:00,63.28,63.29,63.27,63.27,17750
2017/02/03,13:00:00,63.27,63.28,63.23,63.23,81780
2017/02/03,13:01:00,63.24,63.24,63.23,63.23,18544
2017/02/03,13:02:00,63.24,63.24,63.23,63.24,14251
2017/02/03,13:03:00,63.23,63.24,63.18,63.18,43906
2017/02/03,13:04:00,63.19,63.21,63.18,63.20,132482
2017/02/03,13:05:00,63.20,63.21,63.19,63.21,42993
2017/02/03,13:06:00,63.21,63.22,63.20,63.21,46963
2017/02/03,13:07:00,63.21,63.24,63.20,63.23,56589
2017/02/03,13:08:00,63.23,63.23,63.20,63.22,20545
2017/02/03,13:09:00,63.22,63.22,63.18,63.18,69058
2017/02/03,13:10:00,63.18,63.19,63.18,63.19,9557
2017/02/03,13:11:00,63.18,63.19,63.18,63.18,18753
2017/02/03,13:12:00,63.18,63.19,63.16,63.18,27942
2017/02/03,13:13:00,63.18,63.21,63.17,63.20,11278
2017/02/03,13:14:00,63.21,63.23,63.21,63.22,24750
2017/02/03,13:15:00,63.22,63.24,63.22,63.22,22518
2017/02/03,13:16:00,63.22,63.25,63.22,63.24,38696
2017/02/03,13:17:00,63.24,63.27,63.24,63.27,24045
2017/02/03,13:18:00,63.26,63.27,63.25,63.27,15001
2017/02/03,13:19:00,63.27,63.30,63.27,63.29,31613
2017/02/03,13:20:00,63.29,63.29,63.27,63.28,12626
2017/02/03,13:21:00,63.29,63.30,63.27,63.30,18250
2017/02/03,13:22:00,63.30,63.31,63.28,63.30,27487
2017/02/03,13:23:00,63.30,63.30,63.28,63.30,19977
2017/02/03,13:24:00,63.30,63.31,63.28,63.30,24581
2017/02/03,13:25:00,63.30,63.30,63.28,63.30,19494
2017/02/03,13:26:00,63.30,63.32,63.29,63.31,28335
2017/02/03,13:27:00,63.30,63.32,63.30,63.30,19687
2017/02/03,13:28:00,63.30,63.32,63.29,63.32,11057
2017/02/03,13:29:00,63.32,63.34,63.31,63.34,17341
2017/02/03,13:30:00,63.33,63.34,63.29,63.31,30047
2017/02/03,13:31:00,63.31,63.32,63.30,63.31,12416
2017/02/03,13:32:00,63.30,63.31,63.29,63.30,19982
2017/02/03,13:33:00,63.30,63.31,63.29,63.31,37773
2017/02/03,13:34:00,63.31,63.31,63.30,63.31,14711
2017/02/03,13:35:00,63.31,63.33,63.31,63.31,23968
2017/02/03,13:36:00,63.31,63.32,63.29,63.29,29274
2017/02/03,13:37:00,63.29,63.30,63.23,63.23,40829
2017/02/03,13:38:00,63.24,63.28,63.23,63.28,39782
2017/02/03,13:39:00,63.28,63.29,63.26,63.26,82598
2017/02/03,13:40:00,63.26,63.30,63.25,63.30,24060
2017/02/03,13:41:00,63.30,63.30,63.27,63.28,34453
2017/02/03,13:42:00,63.28,63.29,63.27,63.28,46570
2017/02/03,13:43:00,63.28,63.31,63.27,63.30,65169
2017/02/03,13:44:00,63.30,63.30,63.28,63.29,22823
2017/02/03,13:45:00,63.30,63.31,63.29,63.31,16859
2017/02/03,13:46:00,63.31,63.32,63.27,63.28,70373
2017/02/03,13:47:00,63.28,63.28,63.26,63.27,19623
2017/02/03,13:48:00,63.27,63.28,63.26,63.26,22163
2017/02/03,13:49:00,63.26,63.27,63.24,63.26,37797
2017/02/03,13:50:00,63.26,63.26,63.24,63.25,42437
2017/02/03,13:51:00,63.25,63.27,63.25,63.27,69385
2017/02/03,13:52:00,63.28,63.30,63.28,63.29,51559
2017/02/03,13:53:00,63.29,63.30,63.29,63.30,16168
2017/02/03,13:54:00,63.30,63.31,63.29,63.31,20095
2017/02/03,13:55:00,63.31,63.32,63.30,63.32,35650
2017/02/03,13:56:00,63.32,63.32,63.30,63.30,53263
2017/02/03,13:57:00,63.30,63.31,63.28,63.29,61676
2017/02/03,13:58:00,63.29,63.32,63.29,63.32,19008
2017/02/03,13:59:00,63.32,63.32,63.30,63.30,67148
2017/02/03,14:00:00,63.31,63.31,63.29,63.29,42627
2017/02/03,14:01:00,63.28,63.30,63.28,63.30,18382
2017/02/03,14:02:00,63.30,63.30,63.28,63.29,37594
2017/02/03,14:03:00,63.29,63.30,63.28,63.30,45658
2017/02/03,14:04:00,63.30,63.34,63.30,63.31,185276
2017/02/03,14:05:00,63.32,63.32,63.31,63.31,20304
2017/02/03,14:06:00,63.31,63.32,63.31,63.31,29567
2017/02/03,14:07:00,63.32,63.32,63.27,63.28,38613
2017/02/03,14:08:00,63.28,63.29,63.28,63.29,17586
2017/02/03,14:09:00,63.29,63.30,63.28,63.30,32333
2017/02/03,14:10:00,63.30,63.30,63.29,63.30,87421
2017/02/03,14:11:00,63.30,63.34,63.29,63.33,33537
2017/02/03,14:12:00,63.34,63.35,63.33,63.35,47805
2017/02/03,14:13:00,63.35,63.35,63.29,63.29,121171
2017/02/03,14:14:00,63.30,63.32,63.29,63.30,32887
2017/02/03,14:15:00,63.29,63.32,63.29,63.32,202412
2017/02/03,14:16:00,63.32,63.35,63.31,63.35,31026
2017/02/03,14:17:00,63.35,63.37,63.32,63.35,80804
2017/02/03,14:18:00,63.35,63.36,63.34,63.34,28443
2017/02/03,14:19:00,63.34,63.37,63.33,63.37,268206
2017/02/03,14:20:00,63.36,63.37,63.35,63.36,36372
2017/02/03,14:21:00,63.37,63.39,63.37,63.39,24611
2017/02/03,14:22:00,63.39,63.40,63.37,63.40,56158
2017/02/03,14:23:00,63.40,63.41,63.39,63.41,57181
2017/02/03,14:24:00,63.41,63.44,63.41,63.44,62284
2017/02/03,14:25:00,63.44,63.45,63.41,63.45,65844
2017/02/03,14:26:00,63.45,63.45,63.43,63.43,51831
2017/02/03,14:27:00,63.43,63.43,63.40,63.40,60180
2017/02/03,14:28:00,63.41,63.43,63.40,63.43,14848
2017/02/03,14:29:00,63.43,63.45,63.42,63.45,59785
2017/02/03,14:30:00,63.45,63.45,63.39,63.41,102409
2017/02/03,14:31:00,63.41,63.44,63.41,63.44,337789
2017/02/03,14:32:00,63.43,63.46,63.43,63.46,116006
2017/02/03,14:33:00,63.46,63.50,63.45,63.49,116631
2017/02/03,14:34:00,63.50,63.55,63.49,63.55,419044
2017/02/03,14:35:00,63.55,63.57,63.55,63.56,67243
2017/02/03,14:36:00,63.56,63.57,63.54,63.55,174372
2017/02/03,14:37:00,63.55,63.55,63.52,63.53,64727
2017/02/03,14:38:00,63.53,63.53,63.50,63.52,38658
2017/02/03,14:39:00,63.52,63.54,63.52,63.54,66448
2017/02/03,14:40:00,63.54,63.55,63.52,63.55,107785
2017/02/03,14:41:00,63.55,63.57,63.54,63.57,28972
2017/02/03,14:42:00,63.57,63.61,63.57,63.61,94959
2017/02/03,14:43:00,63.61,63.62,63.60,63.60,71220
2017/02/03,14:44:00,63.61,63.64,63.60,63.63,109701
2017/02/03,14:45:00,63.63,63.65,63.60,63.62,107781
2017/02/03,14:46:00,63.62,63.66,63.62,63.66,86141
2017/02/03,14:47:00,63.65,63.70,63.65,63.67,145189
2017/02/03,14:48:00,63.66,63.67,63.65,63.66,46799
2017/02/03,14:49:00,63.66,63.68,63.65,63.67,49218
2017/02/03,14:50:00,63.66,63.68,63.60,63.63,68765
2017/02/03,14:51:00,63.64,63.67,63.62,63.66,66959
2017/02/03,14:52:00,63.66,63.68,63.65,63.67,55563
2017/02/03,14:53:00,63.68,63.68,63.65,63.67,46354
2017/02/03,14:54:00,63.67,63.68,63.66,63.67,33298
2017/02/03,14:55:00,63.67,63.68,63.66,63.67,55057
2017/02/03,14:56:00,63.67,63.67,63.62,63.62,82450
2017/02/03,14:57:00,63.63,63.64,63.61,63.63,163326
2017/02/03,14:58:00,63.63,63.63,63.60,63.61,65129
2017/02/03,14:59:00,63.61,63.61,63.57,63.57,36572
2017/02/03,15:00:00,63.58,63.60,63.57,63.59,59636
2017/02/03,15:01:00,63.59,63.59,63.56,63.58,91903
2017/02/03,15:02:00,63.57,63.61,63.57,63.60,51517
2017/02/03,15:03:00,63.60,63.60,63.57,63.58,64121
2017/02/03,15:04:00,63.58,63.59,63.57,63.59,33059
2017/02/03,15:05:00,63.59,63.61,63.57,63.60,76602
2017/02/03,15:06:00,63.60,63.61,63.59,63.60,46049
2017/02/03,15:07:00,63.60,63.61,63.56,63.59,108928
2017/02/03,15:08:00,63.59,63.60,63.56,63.58,90452
2017/02/03,15:09:00,63.59,63.61,63.58,63.58,52442
2017/02/03,15:10:00,63.59,63.59,63.56,63.57,63321
2017/02/03,15:11:00,63.57,63.57,63.53,63.56,59499
2017/02/03,15:12:00,63.56,63.58,63.56,63.56,38860
2017/02/03,15:13:00,63.56,63.57,63.55,63.57,36570
2017/02/03,15:14:00,63.57,63.59,63.57,63.57,36057
2017/02/03,15:15:00,63.58,63.58,63.56,63.58,65510
2017/02/03,15:16:00,63.58,63.59,63.57,63.58,45388
2017/02/03,15:17:00,63.58,63.59,63.57,63.58,32795
2017/02/03,15:18:00,63.58,63.61,63.57,63.59,132157
2017/02/03,15:19:00,63.59,63.61,63.57,63.58,61136
2017/02/03,15:20:00,63.59,63.60,63.58,63.60,79574
2017/02/03,15:21:00,63.60,63.61,63.58,63.61,73329
2017/02/03,15:22:00,63.61,63.63,63.60,63.61,73202
2017/02/03,15:23:00,63.61,63.63,63.61,63.62,43406
2017/02/03,15:24:00,63.62,63.64,63.61,63.63,44099
2017/02/03,15:25:00,63.63,63.64,63.62,63.63,28515
2017/02/03,15:26:00,63.63,63.63,63.62,63.63,84971
2017/02/03,15:27:00,63.62,63.63,63.62,63.63,52601
2017/02/03,15:28:00,63.63,63.64,63.63,63.64,72934
2017/02/03,15:29:00,63.64,63.67,63.64,63.67,36565
2017/02/03,15:30:00,63.67,63.68,63.66,63.68,19168
2017/02/03,15:31:00,63.68,63.68,63.62,63.64,120373
2017/02/03,15:32:00,63.64,63.64,63.61,63.62,57588
2017/02/03,15:33:00,63.61,63.63,63.61,63.63,19859
2017/02/03,15:34:00,63.63,63.64,63.62,63.64,85871
2017/02/03,15:35:00,63.64,63.64,63.59,63.61,87601
2017/02/03,15:36:00,63.61,63.62,63.60,63.62,20719
2017/02/03,15:37:00,63.62,63.62,63.60,63.61,52505
2017/02/03,15:38:00,63.61,63.63,63.61,63.62,59758
2017/02/03,15:39:00,63.62,63.64,63.61,63.61,73083
2017/02/03,15:40:00,63.62,63.63,63.61,63.63,150308
2017/02/03,15:41:00,63.62,63.63,63.60,63.61,67494
2017/02/03,15:42:00,63.61,63.62,63.56,63.57,85012
2017/02/03,15:43:00,63.57,63.61,63.57,63.61,27492
2017/02/03,15:44:00,63.61,63.63,63.60,63.63,86670
2017/02/03,15:45:00,63.63,63.64,63.62,63.64,104428
2017/02/03,15:46:00,63.64,63.64,63.60,63.61,142138
2017/02/03,15:47:00,63.61,63.65,63.61,63.64,79425
2017/02/03,15:48:00,63.65,63.67,63.64,63.65,68101
2017/02/03,15:49:00,63.65,63.65,63.60,63.62,73505
2017/02/03,15:50:00,63.62,63.63,63.62,63.62,38801
2017/02/03,15:51:00,63.63,63.66,63.63,63.66,215480
2017/02/03,15:52:00,63.66,63.66,63.62,63.63,118672
2017/02/03,15:53:00,63.63,63.66,63.62,63.64,107584
2017/02/03,15:54:00,63.64,63.65,63.62,63.63,87613
2017/02/03,15:55:00,63.64,63.66,63.64,63.66,115193
2017/02/03,15:56:00,63.66,63.67,63.60,63.62,201061
2017/02/03,15:57:00,63.62,63.65,63.61,63.65,116962
2017/02/03,15:58:00,63.65,63.65,63.61,63.62,212959
2017/02/03,15:59:00,63.62,63.64,63.59,63.62,278448
2017/02/03,16:00:00,63.61,63.64,63.58,63.63,633940
2017/02/06,09:31:00,63.50,63.53,63.28,63.36,393694
2017/02/06,09:32:00,63.36,63.55,63.36,63.42,67273
2017/02/06,09:33:00,63.42,63.44,63.31,63.42,66381
2017/02/06,09:34:00,63.42,63.44,63.27,63.29,68948
2017/02/06,09:35:00,63.29,63.36,63.27,63.35,105014
2017/02/06,09:36:00,63.35,63.37,63.15,63.16,113970
2017/02/06,09:37:00,63.16,63.25,63.14,63.24,87396
2017/02/06,09:38:00,63.24,63.30,63.23,63.29,43655
2017/02/06,09:39:00,63.29,63.42,63.28,63.40,88278
2017/02/06,09:40:00,63.40,63.41,63.37,63.40,33116
2017/02/06,09:41:00,63.40,63.41,63.35,63.35,54970
2017/02/06,09:42:00,63.35,63.38,63.35,63.37,30786
2017/02/06,09:43:00,63.37,63.40,63.33,63.34,52379
2017/02/06,09:44:00,63.34,63.38,63.34,63.35,36318
2017/02/06,09:45:00,63.35,63.36,63.31,63.34,15775
2017/02/06,09:46:00,63.33,63.34,63.24,63.26,57419
2017/02/06,09:47:00,63.25,63.26,63.20,63.20,50811
2017/02/06,09:48:00,63.20,63.24,63.19,63.24,52538
2017/02/06,09:49:00,63.24,63.27,63.20,63.22,56606
2017/02/06,09:50:00,63.21,63.27,63.21,63.24,33018
2017/02/06,09:51:00,63.24,63.26,63.22,63.24,37080
2017/02/06,09:52:00,63.24,63.28,63.23,63.28,59558
2017/02/06,09:53:00,63.28,63.32,63.27,63.29,37425
2017/02/06,09:54:00,63.29,63.34,63.29,63.34,58933
2017/02/06,09:55:00,63.34,63.36,63.32,63.36,47228
2017/02/06,09:56:00,63.36,63.37,63.34,63.34,51961
2017/02/06,09:57:00,63.34,63.34,63.31,63.31,32382
2017/02/06,09:58:00,63.30,63.31,63.26,63.27,32303
2017/02/06,09:59:00,63.27,63.28,63.23,63.23,30656
2017/02/06,10:00:00,63.23,63.26,63.22,63.24,50959
2017/02/06,10:01:00,63.25,63.26,63.23,63.24,47262
2017/02/06,10:02:00,63.24,63.30,63.24,63.30,23629
2017/02/06,10:03:00,63.29,63.30,63.27,63.27,26428
2017/02/06,10:04:00,63.27,63.30,63.27,63.30,37780
2017/02/06,10:05:00,63.30,63.32,63.29,63.30,66133
2017/02/06,10:06:00,63.30,63.31,63.29,63.29,35577
2017/02/06,10:07:00,63.30,63.30,63.28,63.30,29803
2017/02/06,10:08:00,63.31,63.33,63.29,63.30,30599
2017/02/06,10:09:00,63.30,63.32,63.28,63.29,23126
2017/02/06,10:10:00,63.29,63.29,63.26,63.27,43391
2017/02/06,10:11:00,63.27,63.30,63.27,63.28,42247
2017/02/06,10:12:00,63.28,63.28,63.21,63.24,61125
2017/02/06,10:13:00,63.24,63.28,63.24,63.28,54105
2017/02/06,10:14:00,63.27,63.29,63.27,63.28,13435
2017/02/06,10:15:00,63.28,63.31,63.28,63.30,46462
2017/02/06,10:16:00,63.30,63.33,63.29,63.32,27603
2017/02/06,10:17:00,63.32,63.33,63.29,63.32,28525
2017/02/06,10:18:00,63.32,63.37,63.31,63.37,27709
2017/02/06,10:19:00,63.37,63.38,63.35,63.36,29477
2017/02/06,10:20:00,63.35,63.37,63.34,63.36,29429
2017/02/06,10:21:00,63.36,63.38,63.36,63.38,23831
2017/02/06,10:22:00,63.38,63.41,63.37,63.38,39378
2017/02/06,10:23:00,63.38,63.39,63.37,63.38,18200
2017/02/06,10:24:00,63.38,63.39,63.37,63.38,36293
2017/02/06,10:25:00,63.37,63.39,63.36,63.38,21187
2017/02/06,10:26:00,63.38,63.38,63.37,63.38,25761
2017/02/06,10:27:00,63.38,63.41,63.38,63.41,21826
2017/02/06,10:28:00,63.40,63.41,63.38,63.41,25053
2017/02/06,10:29:00,63.40,63.41,63.37,63.38,26485
2017/02/06,10:30:00,63.37,63.39,63.36,63.37,28981
2017/02/06,10:31:00,63.36,63.38,63.34,63.34,43235
2017/02/06,10:32:00,63.34,63.35,63.32,63.35,36742
2017/02/06,10:33:00,63.35,63.35,63.31,63.33,22400
2017/02/06,10:34:00,63.33,63.35,63.32,63.35,15638
2017/02/06,10:35:00,63.35,63.36,63.33,63.34,55513
2017/02/06,10:36:00,63.34,63.35,63.33,63.34,18497
2017/02/06,10:37:00,63.34,63.36,63.33,63.35,26659
2017/02/06,10:38:00,63.35,63.37,63.34,63.37,24472
2017/02/06,10:39:00,63.37,63.38,63.35,63.36,44789
2017/02/06,10:40:00,63.36,63.38,63.35,63.37,26469
2017/02/06,10:41:00,63.37,63.37,63.33,63.35,37301
2017/02/06,10:42:00,63.35,63.36,63.35,63.36,9082
2017/02/06,10:43:00,63.36,63.37,63.35,63.36,15064
2017/02/06,10:44:00,63.36,63.37,63.34,63.35,40756
2017/02/06,10:45:00,63.34,63.35,63.32,63.32,33932
2017/02/06,10:46:00,63.32,63.36,63.32,63.36,29303
2017/02/06,10:47:00,63.36,63.39,63.36,63.38,28377
2017/02/06,10:48:00,63.38,63.38,63.35,63.37,28917
2017/02/06,10:49:00,63.36,63.37,63.33,63.33,20547
2017/02/06,10:50:00,63.33,63.36,63.33,63.35,21909
2017/02/06,10:51:00,63.35,63.37,63.35,63.35,14809
2017/02/06,10:52:00,63.34,63.37,63.34,63.37,28308
2017/02/06,10:53:00,63.37,63.38,63.36,63.38,49893
2017/02/06,10:54:00,63.38,63.38,63.36,63.37,86651
2017/02/06,10:55:00,63.37,63.38,63.36,63.38,51992
2017/02/06,10:56:00,63.37,63.38,63.37,63.38,675790
2017/02/06,10:57:00,63.38,63.39,63.37,63.37,25460
2017/02/06,10:58:00,63.37,63.38,63.33,63.35,46628
2017/02/06,10:59:00,63.34,63.35,63.31,63.32,43345
2017/02/06,11:00:00,63.32,63.36,63.32,63.34,52581
2017/02/06,11:01:00,63.34,63.34,63.32,63.33,30012
2017/02/06,11:02:00,63.33,63.33,63.31,63.32,27425
2017/02/06,11:03:00,63.31,63.33,63.31,63.31,29925
2017/02/06,11:04:00,63.31,63.32,63.30,63.30,30025
2017/02/06,11:05:00,63.30,63.34,63.30,63.33,47046
2017/02/06,11:06:00,63.33,63.35,63.31,63.32,38324
2017/02/06,11:07:00,63.32,63.34,63.31,63.31,26699
2017/02/06,11:08:00,63.31,63.32,63.28,63.29,51973
2017/02/06,11:09:00,63.29,63.29,63.28,63.28,16815
2017/02/06,11:10:00,63.28,63.33,63.28,63.32,44311
2017/02/06,11:11:00,63.32,63.34,63.31,63.31,27637
2017/02/06,11:12:00,63.32,63.34,63.32,63.33,24678
2017/02/06,11:13:00,63.33,63.34,63.33,63.33,9938
2017/02/06,11:14:00,63.33,63.34,63.33,63.33,34911
2017/02/06,11:15:00,63.32,63.35,63.32,63.35,30704
2017/02/06,11:16:00,63.35,63.37,63.34,63.37,36164
2017/02/06,11:17:00,63.37,63.38,63.35,63.36,57702
2017/02/06,11:18:00,63.36,63.36,63.32,63.33,38211
2017/02/06,11:19:00,63.34,63.34,63.33,63.33,8581
2017/02/06,11:20:00,63.34,63.34,63.32,63.32,21372
2017/02/06,11:21:00,63.32,63.33,63.32,63.33,14186
2017/02/06,11:22:00,63.32,63.34,63.32,63.34,27120
2017/02/06,11:23:00,63.33,63.34,63.33,63.33,18933
2017/02/06,11:24:00,63.33,63.34,63.32,63.33,18069
2017/02/06,11:25:00,63.33,63.34,63.32,63.33,27786
2017/02/06,11:26:00,63.34,63.44,63.34,63.44,91673
2017/02/06,11:27:00,63.44,63.44,63.42,63.44,75965
2017/02/06,11:28:00,63.44,63.46,63.43,63.45,49453
2017/02/06,11:29:00,63.45,63.48,63.45,63.48,40573
2017/02/06,11:30:00,63.48,63.51,63.46,63.50,69766
2017/02/06,11:31:00,63.50,63.52,63.48,63.49,58926
2017/02/06,11:32:00,63.49,63.49,63.47,63.48,51839
2017/02/06,11:33:00,63.48,63.49,63.48,63.49,29071
2017/02/06,11:34:00,63.49,63.51,63.48,63.48,35339
2017/02/06,11:35:00,63.48,63.50,63.48,63.49,28586
2017/02/06,11:36:00,63.49,63.50,63.48,63.48,16820
2017/02/06,11:37:00,63.48,63.51,63.48,63.50,23706
2017/02/06,11:38:00,63.50,63.51,63.50,63.51,11921
2017/02/06,11:39:00,63.51,63.51,63.49,63.51,30795
2017/02/06,11:40:00,63.51,63.51,63.49,63.50,35155
2017/02/06,11:41:00,63.50,63.50,63.48,63.49,45355
2017/02/06,11:42:00,63.49,63.49,63.44,63.44,40190
2017/02/06,11:43:00,63.44,63.45,63.41,63.41,39835
2017/02/06,11:44:00,63.41,63.44,63.40,63.43,52224
2017/02/06,11:45:00,63.43,63.44,63.41,63.41,18150
2017/02/06,11:46:00,63.41,63.42,63.41,63.41,19722
2017/02/06,11:47:00,63.41,63.43,63.41,63.43,20785
2017/02/06,11:48:00,63.43,63.43,63.42,63.43,15245
2017/02/06,11:49:00,63.43,63.45,63.41,63.45,31377
2017/02/06,11:50:00,63.45,63.45,63.43,63.44,18330
2017/02/06,11:51:00,63.44,63.45,63.43,63.45,22302
2017/02/06,11:52:00,63.45,63.45,63.41,63.41,35369
2017/02/06,11:53:00,63.41,63.43,63.40,63.41,19868
2017/02/06,11:54:00,63.41,63.44,63.41,63.44,13048
2017/02/06,11:55:00,63.44,63.44,63.43,63.44,12339
2017/02/06,11:56:00,63.44,63.44,63.43,63.44,11230
2017/02/06,11:57:00,63.44,63.47,63.44,63.47,25304
2017/02/06,11:58:00,63.46,63.47,63.45,63.47,19069
2017/02/06,11:59:00,63.47,63.47,63.46,63.47,14351
2017/02/06,12:00:00,63.47,63.48,63.46,63.47,14747
2017/02/06,12:01:00,63.46,63.47,63.43,63.44,32407
2017/02/06,12:02:00,63.44,63.44,63.43,63.43,53231
2017/02/06,12:03:00,63.43,63.45,63.43,63.44,25601
2017/02/06,12:04:00,63.44,63.44,63.42,63.43,11563
2017/02/06,12:05:00,63.42,63.42,63.41,63.42,7872
2017/02/06,12:06:00,63.42,63.42,63.41,63.41,12817
2017/02/06,12:07:00,63.41,63.42,63.40,63.41,26107
2017/02/06,12:08:00,63.41,63.42,63.39,63.40,32236
2017/02/06,12:09:00,63.40,63.40,63.38,63.39,13715
2017/02/06,12:10:00,63.39,63.40,63.38,63.39,14114
2017/02/06,12:11:00,63.39,63.40,63.39,63.40,8097
2017/02/06,12:12:00,63.40,63.42,63.39,63.41,34621
2017/02/06,12:13:00,63.41,63.41,63.38,63.39,13884
2017/02/06,12:14:00,63.39,63.39,63.38,63.38,9347
2017/02/06,12:15:00,63.38,63.41,63.38,63.40,15741
2017/02/06,12:16:00,63.40,63.41,63.40,63.41,22933
2017/02/06,12:17:00,63.41,63.42,63.40,63.42,11529
2017/02/06,12:18:00,63.42,63.42,63.41,63.41,9979
2017/02/06,12:19:00,63.41,63.42,63.40,63.41,22821
2017/02/06,12:20:00,63.41,63.43,63.41,63.43,14224
2017/02/06,12:21:00,63.43,63.44,63.43,63.44,15513
2017/02/06,12:22:00,63.44,63.44,63.43,63.43,9117
2017/02/06,12:23:00,63.43,63.44,63.42,63.42,24634
2017/02/06,12:24:00,63.41,63.42,63.41,63.41,5061
2017/02/06,12:25:00,63.41,63.42,63.40,63.40,18362
2017/02/06,12:26:00,63.40,63.41,63.38,63.39,13185
2017/02/06,12:27:00,63.39,63.42,63.39,63.42,19799
2017/02/06,12:28:00,63.42,63.42,63.40,63.40,8828
2017/02/06,12:29:00,63.41,63.41,63.40,63.40,6540
2017/02/06,12:30:00,63.40,63.41,63.40,63.41,10959
2017/02/06,12:31:00,63.41,63.41,63.39,63.39,18478
2017/02/06,12:32:00,63.39,63.39,63.37,63.38,22174
2017/02/06,12:33:00,63.39,63.40,63.37,63.37,38406
2017/02/06,12:34:00,63.38,63.39,63.37,63.38,24703
2017/02/06,12:35:00,63.38,63.38,63.37,63.37,9991
2017/02/06,12:36:00,63.38,63.38,63.37,63.37,6870
2017/02/06,12:37:00,63.37,63.38,63.37,63.38,6069
2017/02/06,12:38:00,63.38,63.38,63.33,63.34,45097
2017/02/06,12:39:00,63.34,63.36,63.34,63.35,40542
2017/02/06,12:40:00,63.35,63.36,63.34,63.36,11261
2017/02/06,12:41:00,63.36,63.37,63.35,63.36,19044
2017/02/06,12:42:00,63.36,63.40,63.36,63.38,70141
2017/02/06,12:43:00,63.38,63.40,63.38,63.40,20700
2017/02/06,12:44:00,63.40,63.40,63.38,63.40,26385
2017/02/06,12:45:00,63.40,63.40,63.37,63.37,18636
2017/02/06,12:46:00,63.37,63.38,63.36,63.37,13766
2017/02/06,12:47:00,63.37,63.37,63.36,63.37,23565
2017/02/06,12:48:00,63.37,63.40,63.37,63.39,11507
2017/02/06,12:49:00,63.39,63.41,63.39,63.40,35095
2017/02/06,12:50:00,63.40,63.41,63.40,63.41,13218
2017/02/06,12:51:00,63.41,63.42,63.39,63.42,39001
2017/02/06,12:52:00,63.42,63.44,63.41,63.44,20423
2017/02/06,12:53:00,63.43,63.45,63.43,63.44,21252
2017/02/06,12:54:00,63.44,63.44,63.42,63.44,75704
2017/02/06,12:55:00,63.44,63.49,63.43,63.47,205263
2017/02/06,12:56:00,63.47,63.49,63.46,63.47,83797
2017/02/06,12:57:00,63.47,63.47,63.44,63.46,79943
2017/02/06,12:58:00,63.47,63.47,63.44,63.44,48227
2017/02/06,12:59:00,63.44,63.45,63.42,63.42,51454
2017/02/06,13:00:00,63.42,63.45,63.41,63.44,59623
2017/02/06,13:01:00,63.44,63.44,63.42,63.44,57093
2017/02/06,13:02:00,63.44,63.44,63.42,63.44,32966
2017/02/06,13:03:00,63.44,63.44,63.43,63.43,47123
2017/02/06,13:04:00,63.43,63.44,63.39,63.40,62008
2017/02/06,13:05:00,63.40,63.41,63.38,63.39,47357
2017/02/06,13:06:00,63.39,63.41,63.38,63.41,116615
2017/02/06,13:07:00,63.41,63.43,63.41,63.43,16398
2017/02/06,13:08:00,63.42,63.44,63.41,63.43,19469
2017/02/06,13:09:00,63.43,63.43,63.42,63.43,24124
2017/02/06,13:10:00,63.43,63.46,63.42,63.46,22107
2017/02/06,13:11:00,63.46,63.46,63.42,63.42,31503
2017/02/06,13:12:00,63.42,63.43,63.40,63.42,19819
2017/02/06,13:13:00,63.42,63.46,63.42,63.45,30136
2017/02/06,13:14:00,63.45,63.45,63.42,63.42,37445
2017/02/06,13:15:00,63.42,63.42,63.40,63.40,19430
2017/02/06,13:16:00,63.41,63.42,63.40,63.40,17989
2017/02/06,13:17:00,63.40,63.45,63.40,63.44,26754
2017/02/06,13:18:00,63.44,63.45,63.42,63.42,29284
2017/02/06,13:19:00,63.42,63.43,63.41,63.42,22712
2017/02/06,13:20:00,63.42,63.43,63.40,63.40,64575
2017/02/06,13:21:00,63.40,63.43,63.40,63.43,30664
2017/02/06,13:22:00,63.43,63.43,63.41,63.43,11962
2017/02/06,13:23:00,63.43,63.46,63.43,63.46,39632
2017/02/06,13:24:00,63.46,63.47,63.45,63.47,63021
2017/02/06,13:25:00,63.46,63.47,63.45,63.45,25627
2017/02/06,13:26:00,63.45,63.45,63.42,63.43,29191
2017/02/06,13:27:00,63.43,63.45,63.43,63.44,14496
2017/02/06,13:28:00,63.44,63.45,63.42,63.42,30124
2017/02/06,13:29:00,63.42,63.45,63.42,63.44,8914
2017/02/06,13:30:00,63.44,63.45,63.43,63.44,22336
2017/02/06,13:31:00,63.43,63.44,63.42,63.43,20737
2017/02/06,13:32:00,63.43,63.44,63.42,63.43,15069
2017/02/06,13:33:00,63.43,63.43,63.41,63.43,26002
2017/02/06,13:34:00,63.43,63.43,63.41,63.42,22128
2017/02/06,13:35:00,63.42,63.43,63.41,63.43,20938
2017/02/06,13:36:00,63.43,63.44,63.42,63.44,15838
2017/02/06,13:37:00,63.43,63.44,63.43,63.44,7589
2017/02/06,13:38:00,63.44,63.44,63.43,63.44,23949
2017/02/06,13:39:00,63.44,63.44,63.39,63.40,64087
2017/02/06,13:40:00,63.40,63.43,63.39,63.40,33292
2017/02/06,13:41:00,63.40,63.41,63.39,63.40,17010
2017/02/06,13:42:00,63.40,63.41,63.39,63.40,36678
2017/02/06,13:43:00,63.40,63.41,63.39,63.41,11070
2017/02/06,13:44:00,63.41,63.42,63.41,63.42,24150
2017/02/06,13:45:00,63.42,63.43,63.41,63.43,26956
2017/02/06,13:46:00,63.43,63.43,63.41,63.43,19702
2017/02/06,13:47:00,63.42,63.43,63.40,63.41,23930
2017/02/06,13:48:00,63.41,63.43,63.41,63.43,17440
2017/02/06,13:49:00,63.43,63.43,63.42,63.43,12713
2017/02/06,13:50:00,63.43,63.45,63.42,63.44,21041
2017/02/06,13:51:00,63.45,63.45,63.43,63.44,35002
2017/02/06,13:52:00,63.44,63.45,63.43,63.45,33101
2017/02/06,13:53:00,63.45,63.47,63.44,63.45,59338
2017/02/06,13:54:00,63.45,63.48,63.45,63.47,79777
2017/02/06,13:55:00,63.47,63.50,63.47,63.47,50299
2017/02/06,13:56:00,63.47,63.49,63.47,63.49,21439
2017/02/06,13:57:00,63.49,63.49,63.47,63.47,25640
2017/02/06,13:58:00,63.48,63.48,63.46,63.48,20565
2017/02/06,13:59:00,63.48,63.48,63.46,63.48,17539
2017/02/06,14:00:00,63.48,63.49,63.47,63.48,10704
2017/02/06,14:01:00,63.47,63.49,63.47,63.47,35440
2017/02/06,14:02:00,63.47,63.48,63.46,63.47,13110
2017/02/06,14:03:00,63.46,63.47,63.46,63.47,9970
2017/02/06,14:04:00,63.47,63.48,63.47,63.48,14982
2017/02/06,14:05:00,63.47,63.48,63.46,63.46,26762
2017/02/06,14:06:00,63.47,63.47,63.46,63.47,4763
2017/02/06,14:07:00,63.47,63.48,63.46,63.48,15732
2017/02/06,14:08:00,63.47,63.48,63.46,63.46,27837
2017/02/06,14:09:00,63.46,63.47,63.45,63.47,8264
2017/02/06,14:10:00,63.47,63.49,63.46,63.48,24058
2017/02/06,14:11:00,63.48,63.48,63.47,63.47,20063
2017/02/06,14:12:00,63.48,63.50,63.47,63.50,36695
2017/02/06,14:13:00,63.50,63.51,63.47,63.48,64883
2017/02/06,14:14:00,63.48,63.50,63.47,63.48,44440
2017/02/06,14:15:00,63.48,63.49,63.47,63.49,20565
2017/02/06,14:16:00,63.49,63.49,63.48,63.49,11398
2017/02/06,14:17:00,63.49,63.50,63.48,63.50,17796
2017/02/06,14:18:00,63.50,63.50,63.47,63.47,97635
2017/02/06,14:19:00,63.47,63.48,63.45,63.47,49049
2017/02/06,14:20:00,63.47,63.48,63.45,63.48,62693
2017/02/06,14:21:00,63.48,63.48,63.46,63.47,16154
2017/02/06,14:22:00,63.47,63.50,63.46,63.49,29824
2017/02/06,14:23:00,63.49,63.50,63.48,63.50,14837
2017/02/06,14:24:00,63.50,63.50,63.49,63.49,36494
2017/02/06,14:25:00,63.49,63.51,63.48,63.49,72760
2017/02/06,14:26:00,63.49,63.50,63.47,63.49,18179
2017/02/06,14:27:00,63.50,63.52,63.49,63.51,25996
2017/02/06,14:28:00,63.51,63.52,63.50,63.50,22525
2017/02/06,14:29:00,63.50,63.50,63.48,63.50,19340
2017/02/06,14:30:00,63.50,63.51,63.49,63.50,16660
2017/02/06,14:31:00,63.50,63.52,63.50,63.51,24036
2017/02/06,14:32:00,63.52,63.54,63.51,63.53,51009
2017/02/06,14:33:00,63.53,63.54,63.52,63.53,25006
2017/02/06,14:34:00,63.53,63.54,63.52,63.53,25686
2017/02/06,14:35:00,63.53,63.53,63.50,63.51,31323
2017/02/06,14:36:00,63.52,63.52,63.48,63.48,24548
2017/02/06,14:37:00,63.48,63.52,63.48,63.51,12218
2017/02/06,14:38:00,63.52,63.52,63.50,63.51,14682
2017/02/06,14:39:00,63.51,63.52,63.51,63.52,6618
2017/02/06,14:40:00,63.51,63.52,63.50,63.50,15575
2017/02/06,14:41:00,63.50,63.53,63.50,63.51,28950
2017/02/06,14:42:00,63.51,63.53,63.51,63.52,11344
2017/02/06,14:43:00,63.52,63.52,63.51,63.52,14162
2017/02/06,14:44:00,63.53,63.54,63.52,63.53,22027
2017/02/06,14:45:00,63.53,63.53,63.52,63.53,10942
2017/02/06,14:46:00,63.53,63.53,63.51,63.52,27389
2017/02/06,14:47:00,63.52,63.52,63.50,63.50,34787
2017/02/06,14:48:00,63.50,63.51,63.48,63.51,52915
2017/02/06,14:49:00,63.50,63.52,63.47,63.47,160149
2017/02/06,14:50:00,63.48,63.50,63.47,63.48,88010
2017/02/06,14:51:00,63.49,63.49,63.47,63.47,38828
2017/02/06,14:52:00,63.48,63.48,63.45,63.46,76313
2017/02/06,14:53:00,63.46,63.47,63.45,63.47,16778
2017/02/06,14:54:00,63.47,63.47,63.46,63.47,15631
2017/02/06,14:55:00,63.47,63.47,63.45,63.46,78726
2017/02/06,14:56:00,63.46,63.48,63.45,63.48,24430
2017/02/06,14:57:00,63.48,63.48,63.45,63.46,80013
2017/02/06,14:58:00,63.46,63.49,63.46,63.49,18731
2017/02/06,14:59:00,63.49,63.49,63.46,63.49,64894
2017/02/06,15:01:00,63.50,63.51,63.49,63.50,11259
2017/02/06,15:02:00,63.50,63.52,63.50,63.51,31365
2017/02/06,15:03:00,63.51,63.51,63.49,63.50,14771
2017/02/06,15:04:00,63.50,63.50,63.49,63.50,18778
2017/02/06,15:05:00,63.50,63.51,63.50,63.51,14113
2017/02/06,15:06:00,63.51,63.51,63.49,63.50,39841
2017/02/06,15:07:00,63.49,63.52,63.49,63.51,27175
2017/02/06,15:08:00,63.51,63.52,63.49,63.52,46796
2017/02/06,15:09:00,63.51,63.53,63.51,63.52,36411
2017/02/06,15:10:00,63.52,63.53,63.52,63.53,20515
2017/02/06,15:11:00,63.53,63.54,63.52,63.53,31580
2017/02/06,15:12:00,63.53,63.53,63.50,63.53,44042
2017/02/06,15:13:00,63.52,63.53,63.50,63.51,14218
2017/02/06,15:14:00,63.50,63.51,63.50,63.51,11675
2017/02/06,15:15:00,63.51,63.51,63.49,63.50,26904
2017/02/06,15:16:00,63.49,63.51,63.49,63.51,22842
2017/02/06,15:17:00,63.51,63.53,63.51,63.52,79875
2017/02/06,15:18:00,63.52,63.53,63.51,63.53,10351
2017/02/06,15:19:00,63.53,63.54,63.53,63.54,11980
2017/02/06,15:20:00,63.54,63.56,63.53,63.55,169507
2017/02/06,15:21:00,63.55,63.55,63.53,63.53,44884
2017/02/06,15:22:00,63.54,63.56,63.54,63.54,70424
2017/02/06,15:23:00,63.55,63.56,63.54,63.56,47213
2017/02/06,15:24:00,63.56,63.57,63.55,63.56,20842
2017/02/06,15:25:00,63.56,63.57,63.56,63.57,24037
2017/02/06,15:26:00,63.57,63.57,63.55,63.56,45749
2017/02/06,15:27:00,63.56,63.57,63.56,63.56,18659
2017/02/06,15:28:00,63.56,63.57,63.55,63.56,44783
2017/02/06,15:29:00,63.56,63.58,63.55,63.58,36021
2017/02/06,15:30:00,63.58,63.58,63.56,63.57,36279
2017/02/06,15:31:00,63.57,63.57,63.56,63.57,33572
2017/02/06,15:32:00,63.57,63.58,63.56,63.58,17513
2017/02/06,15:33:00,63.57,63.58,63.56,63.57,50167
2017/02/06,15:34:00,63.57,63.57,63.56,63.57,16470
2017/02/06,15:35:00,63.57,63.57,63.55,63.55,45429
2017/02/06,15:36:00,63.55,63.56,63.55,63.56,27293
2017/02/06,15:37:00,63.56,63.56,63.54,63.55,38676
2017/02/06,15:38:00,63.55,63.57,63.55,63.57,29350
2017/02/06,15:39:00,63.57,63.57,63.56,63.57,18590
2017/02/06,15:40:00,63.57,63.57,63.56,63.57,22696
2017/02/06,15:41:00,63.57,63.59,63.57,63.59,70724
2017/02/06,15:42:00,63.59,63.59,63.58,63.59,37407
2017/02/06,15:43:00,63.59,63.60,63.58,63.59,85158
2017/02/06,15:44:00,63.58,63.59,63.55,63.55,34847
2017/02/06,15:45:00,63.55,63.57,63.55,63.55,60245
2017/02/06,15:46:00,63.55,63.57,63.55,63.57,58073
2017/02/06,15:47:00,63.56,63.58,63.56,63.56,37579
2017/02/06,15:48:00,63.56,63.57,63.55,63.55,35792
2017/02/06,15:49:00,63.55,63.55,63.53,63.53,58433
2017/02/06,15:50:00,63.54,63.54,63.50,63.50,72173
2017/02/06,15:51:00,63.50,63.54,63.50,63.53,233351
2017/02/06,15:52:00,63.53,63.55,63.52,63.55,49917
2017/02/06,15:53:00,63.55,63.56,63.54,63.56,84371
2017/02/06,15:54:00,63.56,63.56,63.54,63.56,44969
2017/02/06,15:55:00,63.56,63.57,63.55,63.57,72214
2017/02/06,15:56:00,63.57,63.62,63.57,63.61,161621
2017/02/06,15:57:00,63.61,63.61,63.59,63.59,248583
2017/02/06,15:58:00,63.60,63.61,63.59,63.61,91396
2017/02/06,15:59:00,63.61,63.65,63.60,63.64,282335
2017/02/06,16:00:00,63.63,63.65,63.60,63.63,419827
2017/02/07,09:31:00,63.74,63.78,63.56,63.68,198742
2017/02/07,09:32:00,63.68,63.71,63.55,63.57,82340
2017/02/07,09:33:00,63.57,63.61,63.56,63.59,79258
2017/02/07,09:34:00,63.58,63.63,63.57,63.60,98127
2017/02/07,09:35:00,63.61,63.61,63.52,63.53,93142
2017/02/07,09:36:00,63.53,63.57,63.40,63.41,146515
2017/02/07,09:37:00,63.41,63.51,63.40,63.48,199252
2017/02/07,09:38:00,63.48,63.50,63.43,63.44,80534
2017/02/07,09:39:00,63.44,63.45,63.38,63.38,74968
2017/02/07,09:40:00,63.38,63.48,63.38,63.43,95383
2017/02/07,09:41:00,63.43,63.44,63.37,63.38,161957
2017/02/07,09:42:00,63.38,63.39,63.32,63.33,58926
2017/02/07,09:43:00,63.34,63.35,63.23,63.29,188968
2017/02/07,09:44:00,63.29,63.35,63.29,63.35,77577
2017/02/07,09:45:00,63.36,63.51,63.35,63.49,147493
2017/02/07,09:46:00,63.49,63.60,63.47,63.57,129595
2017/02/07,09:47:00,63.57,63.61,63.49,63.49,87190
2017/02/07,09:48:00,63.49,63.50,63.47,63.49,41743
2017/02/07,09:49:00,63.49,63.50,63.46,63.46,35543
2017/02/07,09:50:00,63.46,63.48,63.42,63.43,36906
2017/02/07,09:51:00,63.42,63.46,63.41,63.46,62625
2017/02/07,09:52:00,63.46,63.47,63.42,63.47,46127
2017/02/07,09:53:00,63.47,63.50,63.46,63.50,30503
2017/02/07,09:54:00,63.50,63.54,63.48,63.53,32519
2017/02/07,09:55:00,63.53,63.54,63.50,63.52,50735
2017/02/07,09:56:00,63.52,63.54,63.51,63.52,48372
2017/02/07,09:57:00,63.52,63.54,63.49,63.52,82312
2017/02/07,09:58:00,63.52,63.52,63.45,63.46,48536
2017/02/07,09:59:00,63.46,63.46,63.41,63.42,72461
2017/02/07,10:00:00,63.42,63.48,63.42,63.45,43167
2017/02/07,10:01:00,63.45,63.52,63.45,63.52,47633
2017/02/07,10:02:00,63.53,63.54,63.49,63.50,43835
2017/02/07,10:03:00,63.50,63.52,63.48,63.49,26370
2017/02/07,10:04:00,63.49,63.51,63.48,63.48,43994
2017/02/07,10:05:00,63.48,63.49,63.47,63.48,22007
2017/02/07,10:06:00,63.48,63.53,63.48,63.53,39962
2017/02/07,10:07:00,63.54,63.59,63.53,63.58,116391
2017/02/07,10:08:00,63.59,63.60,63.58,63.58,62082
2017/02/07,10:09:00,63.58,63.60,63.57,63.57,36941
2017/02/07,10:10:00,63.58,63.58,63.56,63.57,34417
2017/02/07,10:11:00,63.57,63.57,63.54,63.56,30682
2017/02/07,10:12:00,63.56,63.61,63.56,63.61,50628
2017/02/07,10:13:00,63.61,63.63,63.61,63.62,66568
2017/02/07,10:14:00,63.62,63.62,63.57,63.57,37061
2017/02/07,10:15:00,63.57,63.59,63.56,63.57,66130
2017/02/07,10:16:00,63.56,63.57,63.53,63.54,81099
2017/02/07,10:17:00,63.53,63.55,63.52,63.55,41430
2017/02/07,10:18:00,63.55,63.58,63.55,63.58,47990
2017/02/07,10:19:00,63.57,63.57,63.52,63.52,59722
2017/02/07,10:20:00,63.52,63.54,63.52,63.53,43895
2017/02/07,10:21:00,63.53,63.53,63.48,63.51,57189
2017/02/07,10:22:00,63.50,63.51,63.46,63.48,74233
2017/02/07,10:23:00,63.48,63.50,63.47,63.47,18975
2017/02/07,10:24:00,63.47,63.48,63.41,63.44,84160
2017/02/07,10:25:00,63.44,63.47,63.41,63.43,62671
2017/02/07,10:26:00,63.42,63.44,63.41,63.41,61983
2017/02/07,10:27:00,63.41,63.44,63.41,63.44,45720
2017/02/07,10:28:00,63.44,63.44,63.42,63.42,35368
2017/02/07,10:29:00,63.42,63.42,63.37,63.37,56638
2017/02/07,10:30:00,63.37,63.38,63.34,63.35,78119
2017/02/07,10:31:00,63.35,63.38,63.35,63.35,56501
2017/02/07,10:32:00,63.35,63.40,63.35,63.39,46899
2017/02/07,10:33:00,63.39,63.43,63.39,63.42,30833
2017/02/07,10:34:00,63.42,63.43,63.40,63.41,23406
2017/02/07,10:35:00,63.41,63.41,63.38,63.40,59102
2017/02/07,10:36:00,63.40,63.42,63.40,63.42,31191
2017/02/07,10:37:00,63.42,63.44,63.41,63.43,23541
2017/02/07,10:38:00,63.43,63.45,63.42,63.45,38497
2017/02/07,10:39:00,63.45,63.46,63.44,63.46,29772
2017/02/07,10:40:00,63.46,63.47,63.39,63.42,131375
2017/02/07,10:41:00,63.42,63.47,63.42,63.47,35105
2017/02/07,10:42:00,63.47,63.48,63.46,63.48,53348
2017/02/07,10:43:00,63.49,63.51,63.48,63.51,39818
2017/02/07,10:44:00,63.50,63.53,63.50,63.52,13695
2017/02/07,10:45:00,63.52,63.53,63.51,63.53,67623
2017/02/07,10:46:00,63.53,63.55,63.53,63.54,39322
2017/02/07,10:47:00,63.54,63.56,63.54,63.55,38142
2017/02/07,10:48:00,63.56,63.58,63.55,63.57,51076
2017/02/07,10:49:00,63.57,63.58,63.57,63.57,33343
2017/02/07,10:50:00,63.57,63.58,63.55,63.56,28169
2017/02/07,10:51:00,63.56,63.60,63.56,63.57,37797
2017/02/07,10:52:00,63.58,63.58,63.55,63.56,56182
2017/02/07,10:53:00,63.55,63.56,63.53,63.54,33751
2017/02/07,10:54:00,63.53,63.55,63.53,63.53,19617
2017/02/07,10:55:00,63.54,63.55,63.53,63.55,29890
2017/02/07,10:56:00,63.56,63.56,63.54,63.55,17613
2017/02/07,10:57:00,63.55,63.56,63.53,63.56,13683
2017/02/07,10:58:00,63.55,63.56,63.54,63.55,33063
2017/02/07,10:59:00,63.55,63.57,63.55,63.55,20277
2017/02/07,11:00:00,63.55,63.56,63.53,63.54,25155
2017/02/07,11:01:00,63.53,63.54,63.53,63.54,13303
2017/02/07,11:02:00,63.54,63.55,63.53,63.53,30661
2017/02/07,11:03:00,63.53,63.53,63.50,63.50,45530
2017/02/07,11:04:00,63.50,63.52,63.50,63.51,83923
2017/02/07,11:05:00,63.51,63.55,63.51,63.54,38503
2017/02/07,11:06:00,63.54,63.55,63.52,63.54,44268
2017/02/07,11:07:00,63.54,63.55,63.52,63.52,36758
2017/02/07,11:08:00,63.52,63.53,63.50,63.51,66358
2017/02/07,11:09:00,63.51,63.51,63.48,63.48,42711
2017/02/07,11:10:00,63.48,63.49,63.48,63.49,13852
2017/02/07,11:11:00,63.48,63.49,63.48,63.49,13183
2017/02/07,11:12:00,63.49,63.50,63.48,63.49,34431
2017/02/07,11:13:00,63.50,63.50,63.47,63.48,28820
2017/02/07,11:14:00,63.47,63.50,63.46,63.49,62299
2017/02/07,11:15:00,63.49,63.49,63.48,63.49,8135
2017/02/07,11:16:00,63.48,63.50,63.48,63.49,22207
2017/02/07,11:17:00,63.49,63.51,63.49,63.50,43382
2017/02/07,11:18:00,63.50,63.51,63.44,63.46,56422
2017/02/07,11:19:00,63.45,63.48,63.43,63.44,72650
2017/02/07,11:20:00,63.44,63.45,63.42,63.42,33030
2017/02/07,11:21:00,63.42,63.43,63.38,63.39,36762
2017/02/07,11:22:00,63.40,63.40,63.37,63.38,26846
2017/02/07,11:23:00,63.38,63.43,63.38,63.42,50150
2017/02/07,11:24:00,63.42,63.42,63.39,63.41,24750
2017/02/07,11:25:00,63.41,63.41,63.38,63.40,38441
2017/02/07,11:26:00,63.40,63.40,63.36,63.37,30326
2017/02/07,11:27:00,63.36,63.42,63.36,63.42,64506
2017/02/07,11:28:00,63.41,63.42,63.39,63.41,25549
2017/02/07,11:29:00,63.42,63.44,63.41,63.43,49231
2017/02/07,11:30:00,63.43,63.44,63.42,63.43,31538
2017/02/07,11:31:00,63.44,63.44,63.41,63.42,46868
2017/02/07,11:32:00,63.42,63.45,63.41,63.43,28234
2017/02/07,11:33:00,63.44,63.44,63.43,63.43,17385
2017/02/07,11:34:00,63.43,63.44,63.42,63.42,10369
2017/02/07,11:35:00,63.42,63.43,63.42,63.42,6039
2017/02/07,11:36:00,63.42,63.43,63.39,63.40,51370
2017/02/07,11:37:00,63.41,63.42,63.40,63.42,18459
2017/02/07,11:38:00,63.42,63.42,63.41,63.42,11506
2017/02/07,11:39:00,63.42,63.43,63.40,63.41,28776
2017/02/07,11:40:00,63.41,63.43,63.40,63.43,15660
2017/02/07,11:41:00,63.43,63.43,63.39,63.40,38615
2017/02/07,11:42:00,63.40,63.42,63.39,63.41,23290
2017/02/07,11:43:00,63.41,63.41,63.40,63.41,8843
2017/02/07,11:44:00,63.41,63.41,63.37,63.38,61557
2017/02/07,11:45:00,63.38,63.40,63.37,63.40,17036
2017/02/07,11:46:00,63.40,63.40,63.39,63.39,22442
2017/02/07,11:47:00,63.39,63.40,63.39,63.40,11014
2017/02/07,11:48:00,63.39,63.41,63.39,63.41,29392
2017/02/07,11:49:00,63.41,63.41,63.40,63.40,5002
2017/02/07,11:50:00,63.40,63.44,63.40,63.43,52289
2017/02/07,11:51:00,63.44,63.45,63.43,63.44,13415
2017/02/07,11:52:00,63.44,63.46,63.44,63.45,10448
2017/02/07,11:53:00,63.46,63.48,63.45,63.47,26557
2017/02/07,11:54:00,63.47,63.47,63.45,63.45,12718
2017/02/07,11:55:00,63.45,63.48,63.45,63.48,13650
2017/02/07,11:56:00,63.48,63.49,63.47,63.49,13580
2017/02/07,11:57:00,63.49,63.49,63.46,63.46,16167
2017/02/07,11:58:00,63.47,63.48,63.44,63.46,23041
2017/02/07,11:59:00,63.46,63.46,63.45,63.45,10088
2017/02/07,12:00:00,63.45,63.46,63.44,63.45,12798
2017/02/07,12:01:00,63.44,63.45,63.43,63.45,41015
2017/02/07,12:02:00,63.45,63.47,63.45,63.47,15542
2017/02/07,12:03:00,63.47,63.49,63.46,63.49,33921
2017/02/07,12:04:00,63.49,63.51,63.48,63.50,26782
2017/02/07,12:05:00,63.50,63.51,63.48,63.50,36251
2017/02/07,12:06:00,63.50,63.51,63.48,63.49,43707
2017/02/07,12:07:00,63.49,63.50,63.48,63.49,19619
2017/02/07,12:08:00,63.49,63.49,63.47,63.47,7069
2017/02/07,12:09:00,63.47,63.48,63.45,63.45,14163
2017/02/07,12:10:00,63.46,63.47,63.45,63.46,29319
2017/02/07,12:11:00,63.46,63.49,63.46,63.49,22153
2017/02/07,12:12:00,63.49,63.50,63.48,63.50,21889
2017/02/07,12:13:00,63.50,63.50,63.47,63.47,24645
2017/02/07,12:14:00,63.47,63.49,63.46,63.48,21709
2017/02/07,12:15:00,63.48,63.48,63.46,63.47,18955
2017/02/07,12:16:00,63.47,63.47,63.45,63.45,11092
2017/02/07,12:17:00,63.44,63.45,63.44,63.45,12860
2017/02/07,12:18:00,63.44,63.45,63.43,63.43,24841
2017/02/07,12:19:00,63.43,63.45,63.43,63.43,24969
2017/02/07,12:20:00,63.44,63.46,63.43,63.46,41952
2017/02/07,12:21:00,63.46,63.46,63.43,63.44,18969
2017/02/07,12:22:00,63.44,63.46,63.43,63.44,37447
2017/02/07,12:23:00,63.44,63.45,63.42,63.43,29979
2017/02/07,12:24:00,63.43,63.46,63.43,63.45,13855
2017/02/07,12:25:00,63.45,63.46,63.45,63.46,5443
2017/02/07,12:26:00,63.46,63.46,63.45,63.45,12480
2017/02/07,12:27:00,63.45,63.45,63.42,63.44,18052
2017/02/07,12:28:00,63.43,63.44,63.39,63.43,64254
2017/02/07,12:29:00,63.43,63.43,63.39,63.40,13748
2017/02/07,12:30:00,63.40,63.40,63.38,63.39,31585
2017/02/07,12:31:00,63.39,63.39,63.36,63.39,52148
2017/02/07,12:32:00,63.39,63.41,63.38,63.41,15897
2017/02/07,12:33:00,63.41,63.41,63.40,63.40,10200
2017/02/07,12:34:00,63.40,63.41,63.38,63.38,19932
2017/02/07,12:35:00,63.39,63.40,63.37,63.38,23475
2017/02/07,12:36:00,63.38,63.40,63.38,63.38,18919
2017/02/07,12:37:00,63.38,63.40,63.38,63.39,20403
2017/02/07,12:38:00,63.39,63.42,63.38,63.38,30921
2017/02/07,12:39:00,63.39,63.41,63.39,63.40,16374
2017/02/07,12:40:00,63.40,63.44,63.40,63.43,36914
2017/02/07,12:41:00,63.43,63.44,63.41,63.41,35440
2017/02/07,12:42:00,63.41,63.41,63.40,63.40,17815
2017/02/07,12:43:00,63.40,63.40,63.36,63.36,41599
2017/02/07,12:44:00,63.37,63.37,63.34,63.35,40339
2017/02/07,12:45:00,63.35,63.36,63.34,63.35,14813
2017/02/07,12:46:00,63.35,63.40,63.35,63.40,26535
2017/02/07,12:47:00,63.40,63.41,63.38,63.38,39491
2017/02/07,12:48:00,63.39,63.40,63.39,63.40,32981
2017/02/07,12:49:00,63.41,63.41,63.38,63.38,42398
2017/02/07,12:50:00,63.38,63.38,63.33,63.34,46069
2017/02/07,12:51:00,63.34,63.35,63.32,63.35,34629
2017/02/07,12:52:00,63.35,63.38,63.35,63.37,27086
2017/02/07,12:53:00,63.37,63.39,63.36,63.38,39974
2017/02/07,12:54:00,63.38,63.40,63.38,63.38,22811
2017/02/07,12:55:00,63.38,63.39,63.38,63.39,13472
2017/02/07,12:56:00,63.38,63.39,63.37,63.39,33553
2017/02/07,12:57:00,63.39,63.40,63.39,63.40,4657
2017/02/07,12:58:00,63.39,63.42,63.39,63.40,31729
2017/02/07,12:59:00,63.40,63.43,63.39,63.42,23823
2017/02/07,13:00:00,63.42,63.42,63.40,63.41,17086
2017/02/07,13:01:00,63.40,63.41,63.38,63.39,20916
2017/02/07,13:02:00,63.39,63.40,63.37,63.37,22640
2017/02/07,13:03:00,63.37,63.39,63.36,63.37,22328
2017/02/07,13:04:00,63.38,63.39,63.37,63.39,6998
2017/02/07,13:05:00,63.39,63.39,63.36,63.37,22241
2017/02/07,13:06:00,63.37,63.37,63.35,63.37,31599
2017/02/07,13:07:00,63.37,63.40,63.37,63.39,20136
2017/02/07,13:08:00,63.39,63.40,63.38,63.38,28118
2017/02/07,13:09:00,63.38,63.39,63.37,63.38,20841
2017/02/07,13:10:00,63.38,63.40,63.37,63.40,21578
2017/02/07,13:11:00,63.40,63.44,63.40,63.43,19730
2017/02/07,13:12:00,63.43,63.43,63.41,63.41,21178
2017/02/07,13:13:00,63.41,63.44,63.41,63.44,14827
2017/02/07,13:14:00,63.44,63.44,63.43,63.44,16308
2017/02/07,13:15:00,63.44,63.45,63.42,63.44,35586
2017/02/07,13:16:00,63.44,63.46,63.44,63.46,19060
2017/02/07,13:17:00,63.46,63.48,63.45,63.47,24953
2017/02/07,13:18:00,63.47,63.47,63.45,63.46,19376
2017/02/07,13:19:00,63.46,63.48,63.44,63.48,17914
2017/02/07,13:20:00,63.48,63.48,63.44,63.46,31273
2017/02/07,13:21:00,63.46,63.47,63.45,63.47,26877
2017/02/07,13:22:00,63.46,63.46,63.44,63.45,29429
2017/02/07,13:23:00,63.44,63.46,63.44,63.45,39078
2017/02/07,13:24:00,63.45,63.48,63.45,63.46,33348
2017/02/07,13:25:00,63.46,63.48,63.46,63.47,38452
2017/02/07,13:26:00,63.47,63.48,63.47,63.47,12195
2017/02/07,13:27:00,63.47,63.48,63.47,63.47,10473
2017/02/07,13:28:00,63.48,63.49,63.48,63.48,30529
2017/02/07,13:29:00,63.48,63.48,63.47,63.47,22264
2017/02/07,13:30:00,63.47,63.48,63.47,63.47,37412
2017/02/07,13:31:00,63.47,63.49,63.46,63.49,36995
2017/02/07,13:32:00,63.48,63.49,63.47,63.49,17049
2017/02/07,13:33:00,63.49,63.49,63.48,63.49,6660
2017/02/07,13:34:00,63.49,63.49,63.48,63.49,4083
2017/02/07,13:35:00,63.49,63.49,63.46,63.46,21028
2017/02/07,13:36:00,63.47,63.47,63.46,63.46,3648
2017/02/07,13:37:00,63.46,63.48,63.46,63.47,21448
2017/02/07,13:38:00,63.47,63.47,63.44,63.45,31404
2017/02/07,13:39:00,63.45,63.46,63.43,63.44,26900
2017/02/07,13:40:00,63.44,63.45,63.42,63.43,26732
2017/02/07,13:41:00,63.43,63.44,63.41,63.42,22431
2017/02/07,13:42:00,63.42,63.42,63.40,63.40,39647
2017/02/07,13:43:00,63.40,63.42,63.40,63.41,17828
2017/02/07,13:44:00,63.41,63.42,63.40,63.41,17773
2017/02/07,13:45:00,63.41,63.42,63.41,63.41,8604
2017/02/07,13:46:00,63.41,63.43,63.41,63.42,34188
2017/02/07,13:47:00,63.41,63.44,63.41,63.43,25469
2017/02/07,13:48:00,63.43,63.44,63.42,63.44,32330
2017/02/07,13:49:00,63.44,63.44,63.42,63.42,38529
2017/02/07,13:50:00,63.42,63.44,63.41,63.41,28391
2017/02/07,13:51:00,63.41,63.43,63.41,63.42,14505
2017/02/07,13:52:00,63.42,63.46,63.42,63.45,53151
2017/02/07,13:53:00,63.46,63.46,63.41,63.43,30249
2017/02/07,13:54:00,63.43,63.43,63.40,63.41,17247
2017/02/07,13:55:00,63.41,63.42,63.41,63.42,12240
2017/02/07,13:56:00,63.42,63.42,63.40,63.41,19804
2017/02/07,13:57:00,63.41,63.41,63.40,63.41,12636
2017/02/07,13:58:00,63.41,63.42,63.40,63.41,20583
2017/02/07,13:59:00,63.41,63.44,63.41,63.44,22308
2017/02/07,14:00:00,63.44,63.44,63.42,63.42,25283
2017/02/07,14:01:00,63.42,63.45,63.42,63.44,12416
2017/02/07,14:02:00,63.44,63.45,63.42,63.43,8954
2017/02/07,14:03:00,63.43,63.44,63.42,63.44,35774
2017/02/07,14:04:00,63.44,63.44,63.40,63.42,29796
2017/02/07,14:05:00,63.42,63.43,63.41,63.43,40058
2017/02/07,14:06:00,63.43,63.43,63.42,63.43,23222
2017/02/07,14:07:00,63.43,63.43,63.40,63.41,36848
2017/02/07,14:08:00,63.41,63.42,63.40,63.41,22491
2017/02/07,14:09:00,63.41,63.43,63.40,63.41,25101
2017/02/07,14:10:00,63.41,63.41,63.39,63.41,35773
2017/02/07,14:11:00,63.41,63.41,63.38,63.39,21076
2017/02/07,14:12:00,63.38,63.40,63.38,63.39,18352
2017/02/07,14:13:00,63.39,63.40,63.37,63.38,37015
2017/02/07,14:14:00,63.38,63.39,63.37,63.37,51005
2017/02/07,14:15:00,63.38,63.38,63.35,63.36,70356
2017/02/07,14:16:00,63.36,63.37,63.35,63.35,36108
2017/02/07,14:17:00,63.35,63.37,63.35,63.37,46641
2017/02/07,14:18:00,63.36,63.38,63.35,63.38,44197
2017/02/07,14:19:00,63.38,63.39,63.35,63.37,52548
2017/02/07,14:20:00,63.38,63.39,63.36,63.39,28932
2017/02/07,14:21:00,63.39,63.39,63.36,63.38,27156
2017/02/07,14:22:00,63.38,63.39,63.36,63.36,34582
2017/02/07,14:23:00,63.36,63.36,63.34,63.35,20121
2017/02/07,14:24:00,63.36,63.36,63.35,63.36,29424
2017/02/07,14:25:00,63.36,63.37,63.35,63.35,58650
2017/02/07,14:26:00,63.35,63.37,63.35,63.36,14613
2017/02/07,14:27:00,63.36,63.39,63.36,63.38,15681
2017/02/07,14:28:00,63.39,63.39,63.37,63.37,33232
2017/02/07,14:29:00,63.37,63.38,63.35,63.37,62649
2017/02/07,14:30:00,63.37,63.37,63.35,63.36,45346
2017/02/07,14:31:00,63.35,63.37,63.34,63.35,24648
2017/02/07,14:32:00,63.35,63.40,63.35,63.40,30952
2017/02/07,14:33:00,63.40,63.40,63.36,63.36,37867
2017/02/07,14:34:00,63.36,63.37,63.35,63.35,28428
2017/02/07,14:35:00,63.36,63.38,63.35,63.37,28170
2017/02/07,14:36:00,63.37,63.39,63.37,63.38,52575
2017/02/07,14:37:00,63.37,63.38,63.35,63.35,67238
2017/02/07,14:38:00,63.35,63.36,63.35,63.36,20596
2017/02/07,14:39:00,63.35,63.36,63.34,63.35,14747
2017/02/07,14:40:00,63.35,63.38,63.34,63.36,47512
2017/02/07,14:41:00,63.35,63.36,63.35,63.36,27076
2017/02/07,14:42:00,63.36,63.36,63.34,63.35,17752
2017/02/07,14:43:00,63.35,63.35,63.34,63.35,11406
2017/02/07,14:44:00,63.34,63.35,63.33,63.33,29021
2017/02/07,14:45:00,63.33,63.36,63.33,63.36,35338
2017/02/07,14:46:00,63.36,63.36,63.35,63.35,11715
2017/02/07,14:47:00,63.35,63.36,63.33,63.34,22075
2017/02/07,14:48:00,63.34,63.35,63.33,63.34,29740
2017/02/07,14:49:00,63.33,63.36,63.33,63.35,29523
2017/02/07,14:50:00,63.35,63.36,63.33,63.33,28968
2017/02/07,14:51:00,63.33,63.36,63.33,63.35,36375
2017/02/07,14:52:00,63.36,63.37,63.35,63.35,34588
2017/02/07,14:53:00,63.35,63.36,63.34,63.35,21707
2017/02/07,14:54:00,63.35,63.36,63.35,63.36,8350
2017/02/07,14:55:00,63.36,63.37,63.36,63.37,13312
2017/02/07,14:56:00,63.37,63.38,63.35,63.35,56982
2017/02/07,14:57:00,63.35,63.37,63.34,63.36,15258
2017/02/07,14:58:00,63.37,63.37,63.35,63.35,28204
2017/02/07,14:59:00,63.35,63.36,63.34,63.34,15100
2017/02/07,15:00:00,63.34,63.36,63.34,63.36,21044
2017/02/07,15:01:00,63.35,63.38,63.35,63.38,55164
2017/02/07,15:02:00,63.38,63.41,63.38,63.41,28708
2017/02/07,15:03:00,63.41,63.43,63.40,63.41,52636
2017/02/07,15:04:00,63.41,63.41,63.39,63.39,15062
2017/02/07,15:05:00,63.39,63.41,63.38,63.40,26971
2017/02/07,15:06:00,63.41,63.41,63.40,63.40,6621
2017/02/07,15:07:00,63.41,63.41,63.38,63.39,29304
2017/02/07,15:08:00,63.39,63.40,63.38,63.40,20907
2017/02/07,15:09:00,63.40,63.40,63.38,63.40,63125
2017/02/07,15:10:00,63.40,63.40,63.37,63.37,36008
2017/02/07,15:11:00,63.38,63.38,63.37,63.38,33537
2017/02/07,15:12:00,63.38,63.39,63.37,63.37,16207
2017/02/07,15:13:00,63.37,63.38,63.35,63.35,37557
2017/02/07,15:14:00,63.35,63.36,63.35,63.35,10623
2017/02/07,15:15:00,63.35,63.36,63.35,63.36,25699
2017/02/07,15:16:00,63.36,63.36,63.33,63.34,32300
2017/02/07,15:17:00,63.34,63.34,63.32,63.33,17517
2017/02/07,15:18:00,63.33,63.35,63.32,63.34,46620
2017/02/07,15:19:00,63.35,63.36,63.34,63.36,15511
2017/02/07,15:20:00,63.35,63.36,63.32,63.32,30355
2017/02/07,15:21:00,63.32,63.37,63.32,63.36,46774
2017/02/07,15:22:00,63.36,63.36,63.34,63.36,37398
2017/02/07,15:23:00,63.36,63.36,63.33,63.34,20634
2017/02/07,15:24:00,63.34,63.36,63.33,63.34,25396
2017/02/07,15:25:00,63.34,63.34,63.31,63.32,104506
2017/02/07,15:26:00,63.32,63.34,63.32,63.33,33647
2017/02/07,15:27:00,63.33,63.34,63.32,63.32,41078
2017/02/07,15:28:00,63.32,63.33,63.31,63.32,21535
2017/02/07,15:29:00,63.32,63.35,63.32,63.35,52356
2017/02/07,15:30:00,63.34,63.35,63.34,63.35,11650
2017/02/07,15:31:00,63.35,63.35,63.32,63.33,44935
2017/02/07,15:32:00,63.32,63.35,63.32,63.33,63537
2017/02/07,15:33:00,63.33,63.34,63.32,63.34,18672
2017/02/07,15:34:00,63.34,63.34,63.32,63.33,39122
2017/02/07,15:35:00,63.33,63.34,63.31,63.32,32404
2017/02/07,15:36:00,63.32,63.32,63.31,63.32,16709
2017/02/07,15:37:00,63.32,63.32,63.30,63.31,43439
2017/02/07,15:38:00,63.31,63.31,63.28,63.29,90920
2017/02/07,15:39:00,63.29,63.30,63.28,63.30,32892
2017/02/07,15:40:00,63.30,63.31,63.29,63.30,36727
2017/02/07,15:41:00,63.30,63.31,63.29,63.31,60903
2017/02/07,15:42:00,63.31,63.31,63.28,63.29,68849
2017/02/07,15:43:00,63.29,63.29,63.27,63.28,47244
2017/02/07,15:44:00,63.28,63.30,63.27,63.29,39000
2017/02/07,15:45:00,63.29,63.30,63.27,63.28,47905
2017/02/07,15:46:00,63.28,63.28,63.24,63.26,185039
2017/02/07,15:47:00,63.26,63.27,63.24,63.25,49988
2017/02/07,15:48:00,63.25,63.26,63.24,63.24,37252
2017/02/07,15:49:00,63.24,63.25,63.24,63.24,41598
2017/02/07,15:50:00,63.24,63.29,63.24,63.29,98812
2017/02/07,15:51:00,63.29,63.34,63.29,63.31,194763
2017/02/07,15:52:00,63.31,63.32,63.29,63.30,71359
2017/02/07,15:53:00,63.30,63.32,63.29,63.30,101775
2017/02/07,15:54:00,63.30,63.31,63.30,63.30,66750
2017/02/07,15:55:00,63.30,63.33,63.29,63.32,99149
2017/02/07,15:56:00,63.33,63.36,63.32,63.36,155022
2017/02/07,15:57:00,63.36,63.36,63.34,63.35,107163
2017/02/07,15:58:00,63.34,63.36,63.34,63.35,146263
2017/02/07,15:59:00,63.35,63.38,63.34,63.38,343645
2017/02/07,16:00:00,63.37,63.43,63.36,63.42,859646
2017/02/08,09:31:00,63.57,63.81,63.48,63.59,141654
2017/02/08,09:32:00,63.59,63.60,63.53,63.53,63184
2017/02/08,09:33:00,63.54,63.59,63.49,63.53,67092
2017/02/08,09:34:00,63.53,63.67,63.53,63.56,145461
2017/02/08,09:35:00,63.57,63.61,63.54,63.56,70137
2017/02/08,09:36:00,63.57,63.61,63.47,63.47,43579
2017/02/08,09:37:00,63.47,63.52,63.42,63.49,146704
2017/02/08,09:38:00,63.49,63.51,63.45,63.50,53878
2017/02/08,09:39:00,63.50,63.52,63.47,63.49,78322
2017/02/08,09:40:00,63.49,63.52,63.47,63.47,53898
2017/02/08,09:41:00,63.46,63.50,63.43,63.43,31573
2017/02/08,09:42:00,63.44,63.46,63.40,63.42,56333
2017/02/08,09:43:00,63.42,63.42,63.36,63.36,56225
2017/02/08,09:44:00,63.36,63.37,63.32,63.35,57085
2017/02/08,09:45:00,63.34,63.37,63.31,63.31,58382
2017/02/08,09:46:00,63.31,63.34,63.29,63.30,80506
2017/02/08,09:47:00,63.30,63.32,63.25,63.28,83097
2017/02/08,09:48:00,63.28,63.31,63.26,63.28,64722
2017/02/08,09:49:00,63.29,63.32,63.29,63.30,75914
2017/02/08,09:50:00,63.30,63.30,63.22,63.25,89236
2017/02/08,09:51:00,63.25,63.29,63.24,63.27,36821
2017/02/08,09:52:00,63.27,63.32,63.26,63.31,40698
2017/02/08,09:53:00,63.32,63.34,63.28,63.34,35116
2017/02/08,09:54:00,63.34,63.41,63.34,63.40,63709
2017/02/08,09:55:00,63.39,63.44,63.38,63.38,72290
2017/02/08,09:56:00,63.38,63.42,63.37,63.38,42119
2017/02/08,09:57:00,63.38,63.42,63.38,63.40,56358
2017/02/08,09:58:00,63.41,63.44,63.40,63.44,31949
2017/02/08,09:59:00,63.44,63.45,63.41,63.42,30836
2017/02/08,10:00:00,63.43,63.45,63.41,63.45,36656
2017/02/08,10:01:00,63.45,63.45,63.40,63.41,23488
2017/02/08,10:02:00,63.41,63.43,63.40,63.42,30774
2017/02/08,10:03:00,63.43,63.47,63.43,63.47,36016
2017/02/08,10:04:00,63.47,63.49,63.46,63.49,51345
2017/02/08,10:05:00,63.49,63.49,63.45,63.45,26790
2017/02/08,10:06:00,63.45,63.49,63.45,63.48,31099
2017/02/08,10:07:00,63.48,63.48,63.47,63.48,41994
2017/02/08,10:08:00,63.48,63.48,63.44,63.45,41334
2017/02/08,10:09:00,63.45,63.47,63.45,63.46,27198
2017/02/08,10:10:00,63.46,63.47,63.45,63.47,27204
2017/02/08,10:11:00,63.47,63.48,63.46,63.48,29664
2017/02/08,10:12:00,63.48,63.51,63.48,63.51,82631
2017/02/08,10:13:00,63.51,63.60,63.51,63.59,212928
2017/02/08,10:14:00,63.59,63.63,63.59,63.63,101043
2017/02/08,10:15:00,63.63,63.68,63.62,63.68,62776
2017/02/08,10:16:00,63.68,63.72,63.68,63.72,110325
2017/02/08,10:17:00,63.72,63.73,63.69,63.70,116668
2017/02/08,10:18:00,63.69,63.70,63.66,63.67,48022
2017/02/08,10:19:00,63.67,63.67,63.64,63.64,26526
2017/02/08,10:20:00,63.64,63.66,63.61,63.66,51962
2017/02/08,10:21:00,63.65,63.66,63.63,63.63,57482
2017/02/08,10:22:00,63.63,63.64,63.62,63.62,24338
2017/02/08,10:23:00,63.63,63.64,63.60,63.64,59406
2017/02/08,10:24:00,63.64,63.64,63.60,63.61,44766
2017/02/08,10:25:00,63.61,63.61,63.55,63.57,84330
2017/02/08,10:26:00,63.58,63.60,63.57,63.58,63454
2017/02/08,10:27:00,63.58,63.60,63.57,63.58,24733
2017/02/08,10:28:00,63.58,63.58,63.51,63.52,73566
2017/02/08,10:29:00,63.52,63.53,63.49,63.50,61156
2017/02/08,10:30:00,63.50,63.51,63.49,63.50,39978
2017/02/08,10:31:00,63.50,63.54,63.50,63.54,38703
2017/02/08,10:32:00,63.54,63.56,63.53,63.53,36593
2017/02/08,10:33:00,63.53,63.54,63.52,63.53,22762
2017/02/08,10:34:00,63.53,63.55,63.51,63.51,40748
2017/02/08,10:35:00,63.51,63.52,63.48,63.48,40662
2017/02/08,10:36:00,63.48,63.51,63.47,63.48,64604
2017/02/08,10:37:00,63.48,63.52,63.48,63.51,44972
2017/02/08,10:38:00,63.51,63.52,63.51,63.51,141305
2017/02/08,10:39:00,63.51,63.51,63.49,63.50,198136
2017/02/08,10:40:00,63.50,63.51,63.49,63.50,41490
2017/02/08,10:41:00,63.50,63.52,63.45,63.47,210802
2017/02/08,10:42:00,63.46,63.51,63.45,63.51,75100
2017/02/08,10:43:00,63.52,63.59,63.52,63.59,90407
2017/02/08,10:44:00,63.58,63.62,63.57,63.58,51966
2017/02/08,10:45:00,63.57,63.58,63.55,63.57,25736
2017/02/08,10:46:00,63.57,63.60,63.56,63.60,28322
2017/02/08,10:47:00,63.60,63.61,63.59,63.59,15537
2017/02/08,10:48:00,63.60,63.63,63.60,63.60,26965
2017/02/08,10:49:00,63.61,63.62,63.60,63.60,14093
2017/02/08,10:50:00,63.60,63.62,63.57,63.57,44799
2017/02/08,10:51:00,63.57,63.58,63.56,63.56,51365
2017/02/08,10:52:00,63.56,63.59,63.56,63.58,27343
2017/02/08,10:53:00,63.58,63.60,63.55,63.55,49737
2017/02/08,10:54:00,63.56,63.57,63.53,63.57,51640
2017/02/08,10:55:00,63.57,63.59,63.56,63.58,32571
2017/02/08,10:56:00,63.59,63.61,63.58,63.61,28625
2017/02/08,10:57:00,63.61,63.61,63.60,63.60,11102
2017/02/08,10:58:00,63.60,63.62,63.60,63.62,20766
2017/02/08,10:59:00,63.62,63.62,63.58,63.60,44790
2017/02/08,11:00:00,63.59,63.61,63.58,63.60,22853
2017/02/08,11:01:00,63.60,63.61,63.57,63.57,34781
2017/02/08,11:02:00,63.57,63.59,63.57,63.58,40542
2017/02/08,11:03:00,63.59,63.62,63.58,63.60,21952
2017/02/08,11:04:00,63.61,63.62,63.59,63.60,49628
2017/02/08,11:05:00,63.60,63.61,63.59,63.59,19563
2017/02/08,11:06:00,63.59,63.60,63.57,63.57,28385
2017/02/08,11:07:00,63.57,63.58,63.56,63.56,25507
2017/02/08,11:08:00,63.56,63.57,63.56,63.56,13810
2017/02/08,11:09:00,63.57,63.57,63.54,63.55,17372
2017/02/08,11:10:00,63.55,63.56,63.52,63.53,26803
2017/02/08,11:11:00,63.53,63.54,63.51,63.52,48451
2017/02/08,11:12:00,63.52,63.54,63.51,63.53,37350
2017/02/08,11:13:00,63.53,63.55,63.52,63.53,27949
2017/02/08,11:14:00,63.53,63.54,63.52,63.53,17865
2017/02/08,11:15:00,63.53,63.54,63.53,63.54,5297
2017/02/08,11:16:00,63.54,63.54,63.52,63.53,25619
2017/02/08,11:17:00,63.53,63.53,63.52,63.53,14302
2017/02/08,11:18:00,63.54,63.55,63.53,63.55,29908
2017/02/08,11:19:00,63.55,63.57,63.54,63.57,14815
2017/02/08,11:20:00,63.57,63.57,63.54,63.56,36660
2017/02/08,11:21:00,63.56,63.57,63.55,63.56,17351
2017/02/08,11:22:00,63.57,63.58,63.56,63.57,15295
2017/02/08,11:23:00,63.56,63.57,63.54,63.54,25666
2017/02/08,11:24:00,63.54,63.55,63.54,63.55,21225
2017/02/08,11:25:00,63.55,63.56,63.53,63.53,27552
2017/02/08,11:26:00,63.53,63.55,63.53,63.55,16165
2017/02/08,11:27:00,63.55,63.55,63.53,63.55,30677
2017/02/08,11:28:00,63.55,63.55,63.53,63.54,18741
2017/02/08,11:29:00,63.54,63.54,63.53,63.53,7704
2017/02/08,11:30:00,63.53,63.53,63.50,63.51,44409
2017/02/08,11:31:00,63.51,63.51,63.50,63.51,9659
2017/02/08,11:32:00,63.51,63.51,63.50,63.51,15052
2017/02/08,11:33:00,63.51,63.52,63.48,63.48,35369
2017/02/08,11:34:00,63.48,63.51,63.48,63.51,17860
2017/02/08,11:35:00,63.51,63.52,63.48,63.48,41636
2017/02/08,11:36:00,63.49,63.49,63.48,63.48,8676
2017/02/08,11:37:00,63.49,63.49,63.46,63.48,37350
2017/02/08,11:38:00,63.48,63.49,63.46,63.48,26774
2017/02/08,11:39:00,63.48,63.49,63.46,63.49,29156
2017/02/08,11:40:00,63.49,63.52,63.48,63.50,28339
2017/02/08,11:41:00,63.50,63.50,63.48,63.49,23556
2017/02/08,11:42:00,63.49,63.50,63.49,63.49,9751
2017/02/08,11:43:00,63.49,63.50,63.47,63.47,23487
2017/02/08,11:44:00,63.47,63.50,63.47,63.49,18606
2017/02/08,11:45:00,63.48,63.49,63.47,63.48,19485
2017/02/08,11:46:00,63.48,63.48,63.45,63.47,30274
2017/02/08,11:47:00,63.47,63.48,63.45,63.46,26553
2017/02/08,11:48:00,63.46,63.47,63.45,63.46,12957
2017/02/08,11:49:00,63.46,63.49,63.46,63.48,16428
2017/02/08,11:50:00,63.48,63.49,63.47,63.48,102705
2017/02/08,11:51:00,63.47,63.50,63.47,63.49,79184
2017/02/08,11:52:00,63.49,63.53,63.48,63.52,54976
2017/02/08,11:53:00,63.52,63.53,63.51,63.52,37074
2017/02/08,11:54:00,63.52,63.53,63.51,63.52,17896
2017/02/08,11:55:00,63.52,63.53,63.51,63.52,12942
2017/02/08,11:56:00,63.52,63.52,63.49,63.50,20834
2017/02/08,11:57:00,63.51,63.51,63.49,63.50,121179
2017/02/08,11:58:00,63.49,63.51,63.49,63.51,23112
2017/02/08,11:59:00,63.51,63.52,63.50,63.51,16194
2017/02/08,12:00:00,63.51,63.51,63.48,63.48,33492
2017/02/08,12:01:00,63.48,63.54,63.48,63.53,23453
2017/02/08,12:02:00,63.54,63.55,63.53,63.55,16434
2017/02/08,12:03:00,63.54,63.56,63.53,63.55,34878
2017/02/08,12:04:00,63.55,63.56,63.53,63.55,15504
2017/02/08,12:05:00,63.55,63.56,63.55,63.56,5317
2017/02/08,12:06:00,63.56,63.56,63.54,63.55,13633
2017/02/08,12:07:00,63.55,63.55,63.54,63.55,11226
2017/02/08,12:08:00,63.55,63.56,63.54,63.56,14830
2017/02/08,12:09:00,63.56,63.57,63.55,63.55,11999
2017/02/08,12:10:00,63.57,63.58,63.56,63.58,24629
2017/02/08,12:11:00,63.58,63.58,63.55,63.56,30712
2017/02/08,12:12:00,63.55,63.57,63.55,63.56,28799
2017/02/08,12:13:00,63.56,63.56,63.55,63.56,8713
2017/02/08,12:14:00,63.56,63.57,63.55,63.57,18018
2017/02/08,12:15:00,63.57,63.57,63.55,63.56,13258
2017/02/08,12:16:00,63.56,63.56,63.55,63.56,6999
2017/02/08,12:17:00,63.56,63.58,63.55,63.57,11294
2017/02/08,12:18:00,63.57,63.58,63.55,63.55,32816
2017/02/08,12:19:00,63.56,63.58,63.55,63.58,13993
2017/02/08,12:20:00,63.58,63.59,63.57,63.59,15294
2017/02/08,12:21:00,63.59,63.59,63.56,63.58,39265
2017/02/08,12:22:00,63.57,63.58,63.56,63.57,20921
2017/02/08,12:23:00,63.57,63.57,63.55,63.56,33406
2017/02/08,12:24:00,63.56,63.58,63.56,63.56,16766
2017/02/08,12:25:00,63.57,63.57,63.56,63.57,5977
2017/02/08,12:26:00,63.57,63.57,63.50,63.52,137798
2017/02/08,12:27:00,63.52,63.53,63.50,63.51,34025
2017/02/08,12:28:00,63.51,63.52,63.50,63.50,23318
2017/02/08,12:29:00,63.50,63.51,63.48,63.49,41902
2017/02/08,12:30:00,63.49,63.50,63.48,63.50,10571
2017/02/08,12:31:00,63.50,63.50,63.47,63.48,27576
2017/02/08,12:32:00,63.47,63.48,63.45,63.46,14947
2017/02/08,12:33:00,63.46,63.46,63.44,63.45,13783
2017/02/08,12:34:00,63.45,63.46,63.44,63.46,18483
2017/02/08,12:35:00,63.46,63.48,63.44,63.44,104473
2017/02/08,12:36:00,63.44,63.47,63.44,63.47,41981
2017/02/08,12:37:00,63.47,63.48,63.46,63.46,26956
2017/02/08,12:38:00,63.47,63.47,63.46,63.46,20704
2017/02/08,12:39:00,63.45,63.47,63.44,63.44,31880
2017/02/08,12:40:00,63.44,63.45,63.44,63.44,7156
2017/02/08,12:41:00,63.44,63.45,63.43,63.43,16145
2017/02/08,12:42:00,63.44,63.45,63.44,63.44,20042
2017/02/08,12:43:00,63.43,63.44,63.43,63.44,14541
2017/02/08,12:44:00,63.44,63.44,63.43,63.44,2907
2017/02/08,12:45:00,63.44,63.44,63.43,63.44,6190
2017/02/08,12:46:00,63.44,63.46,63.44,63.45,26732
2017/02/08,12:47:00,63.45,63.45,63.44,63.44,5888
2017/02/08,12:48:00,63.45,63.45,63.43,63.43,26653
2017/02/08,12:49:00,63.44,63.45,63.43,63.44,19994
2017/02/08,12:50:00,63.44,63.45,63.43,63.45,9900
2017/02/08,12:51:00,63.45,63.45,63.44,63.45,6778
2017/02/08,12:52:00,63.45,63.45,63.44,63.45,4767
2017/02/08,12:53:00,63.45,63.45,63.43,63.44,25385
2017/02/08,12:54:00,63.44,63.45,63.43,63.44,18463
2017/02/08,12:55:00,63.44,63.45,63.43,63.45,6253
2017/02/08,12:56:00,63.45,63.45,63.43,63.43,18347
2017/02/08,12:57:00,63.44,63.44,63.43,63.43,6467
2017/02/08,12:58:00,63.43,63.44,63.43,63.44,5856
2017/02/08,12:59:00,63.43,63.44,63.41,63.42,27306
2017/02/08,13:00:00,63.42,63.42,63.41,63.42,12018
2017/02/08,13:01:00,63.42,63.42,63.40,63.41,23239
2017/02/08,13:02:00,63.41,63.41,63.39,63.39,55996
2017/02/08,13:03:00,63.39,63.40,63.39,63.40,8291
2017/02/08,13:04:00,63.39,63.42,63.39,63.41,12812
2017/02/08,13:05:00,63.42,63.43,63.42,63.42,9689
2017/02/08,13:06:00,63.42,63.44,63.41,63.41,25839
2017/02/08,13:07:00,63.41,63.42,63.41,63.41,6947
2017/02/08,13:08:00,63.41,63.43,63.41,63.42,28068
2017/02/08,13:09:00,63.42,63.43,63.41,63.42,9251
2017/02/08,13:10:00,63.42,63.45,63.42,63.45,9106
2017/02/08,13:11:00,63.45,63.47,63.45,63.45,22507
2017/02/08,13:12:00,63.45,63.46,63.45,63.46,8108
2017/02/08,13:13:00,63.46,63.46,63.44,63.45,20992
2017/02/08,13:14:00,63.46,63.47,63.45,63.46,12179
2017/02/08,13:15:00,63.46,63.46,63.42,63.43,21205
2017/02/08,13:16:00,63.43,63.44,63.42,63.42,18159
2017/02/08,13:17:00,63.41,63.42,63.41,63.42,4563
2017/02/08,13:18:00,63.42,63.45,63.41,63.43,345432
2017/02/08,13:19:00,63.43,63.45,63.42,63.45,126177
2017/02/08,13:20:00,63.44,63.46,63.44,63.46,61587
2017/02/08,13:21:00,63.46,63.47,63.46,63.46,20341
2017/02/08,13:22:00,63.45,63.47,63.45,63.46,10895
2017/02/08,13:23:00,63.46,63.48,63.46,63.47,7526
2017/02/08,13:24:00,63.48,63.48,63.47,63.48,7180
2017/02/08,13:25:00,63.48,63.48,63.47,63.48,10750
2017/02/08,13:26:00,63.48,63.50,63.48,63.50,28219
2017/02/08,13:27:00,63.50,63.50,63.49,63.50,7257
2017/02/08,13:28:00,63.50,63.50,63.47,63.48,33990
2017/02/08,13:29:00,63.48,63.48,63.47,63.48,6509
2017/02/08,13:30:00,63.48,63.49,63.47,63.48,50244
2017/02/08,13:31:00,63.48,63.48,63.47,63.48,27095
2017/02/08,13:32:00,63.48,63.49,63.48,63.49,18156
2017/02/08,13:33:00,63.49,63.50,63.48,63.50,30713
2017/02/08,13:34:00,63.50,63.50,63.49,63.50,10809
2017/02/08,13:35:00,63.50,63.50,63.49,63.50,7361
2017/02/08,13:36:00,63.50,63.50,63.49,63.49,10840
2017/02/08,13:37:00,63.50,63.50,63.49,63.50,6149
2017/02/08,13:38:00,63.50,63.50,63.49,63.50,17647
2017/02/08,13:39:00,63.50,63.50,63.49,63.50,8959
2017/02/08,13:40:00,63.50,63.52,63.49,63.51,60533
2017/02/08,13:41:00,63.51,63.51,63.49,63.50,35108
2017/02/08,13:42:00,63.50,63.50,63.48,63.49,22875
2017/02/08,13:43:00,63.49,63.50,63.47,63.50,48295
2017/02/08,13:44:00,63.50,63.50,63.48,63.50,19110
2017/02/08,13:45:00,63.50,63.51,63.49,63.50,13908
2017/02/08,13:46:00,63.50,63.50,63.47,63.48,39815
2017/02/08,13:47:00,63.49,63.50,63.48,63.50,10225
2017/02/08,13:48:00,63.50,63.51,63.49,63.50,23312
2017/02/08,13:49:00,63.50,63.53,63.50,63.53,32991
2017/02/08,13:50:00,63.52,63.53,63.51,63.53,8541
2017/02/08,13:51:00,63.53,63.54,63.51,63.52,58734
2017/02/08,13:52:00,63.51,63.52,63.49,63.49,52523
2017/02/08,13:53:00,63.49,63.50,63.49,63.50,17356
2017/02/08,13:54:00,63.50,63.50,63.49,63.49,5999
2017/02/08,13:55:00,63.49,63.50,63.49,63.49,11507
2017/02/08,13:56:00,63.50,63.50,63.49,63.49,15663
2017/02/08,13:57:00,63.49,63.50,63.49,63.50,12491
2017/02/08,13:58:00,63.50,63.51,63.49,63.50,55350
2017/02/08,13:59:00,63.50,63.51,63.49,63.50,34923
2017/02/08,14:00:00,63.50,63.50,63.49,63.50,6704
2017/02/08,14:01:00,63.50,63.50,63.49,63.50,10858
2017/02/08,14:02:00,63.50,63.50,63.49,63.50,9099
2017/02/08,14:03:00,63.50,63.50,63.49,63.50,16941
2017/02/08,14:04:00,63.50,63.50,63.49,63.50,11034
2017/02/08,14:05:00,63.50,63.50,63.48,63.49,33294
2017/02/08,14:06:00,63.49,63.49,63.47,63.48,40104
2017/02/08,14:07:00,63.48,63.48,63.46,63.46,35016
2017/02/08,14:08:00,63.47,63.47,63.46,63.47,12299
2017/02/08,14:09:00,63.47,63.47,63.46,63.47,7826
2017/02/08,14:10:00,63.47,63.47,63.44,63.44,27320
2017/02/08,14:11:00,63.44,63.45,63.43,63.45,26399
2017/02/08,14:12:00,63.45,63.45,63.44,63.45,7219
2017/02/08,14:13:00,63.45,63.45,63.44,63.45,13832
2017/02/08,14:14:00,63.45,63.47,63.45,63.47,20647
2017/02/08,14:15:00,63.47,63.48,63.46,63.48,16383
2017/02/08,14:16:00,63.48,63.49,63.46,63.48,54964
2017/02/08,14:17:00,63.48,63.48,63.47,63.47,18525
2017/02/08,14:18:00,63.47,63.49,63.47,63.48,25644
2017/02/08,14:19:00,63.48,63.51,63.48,63.51,24731
2017/02/08,14:20:00,63.51,63.53,63.51,63.53,64963
2017/02/08,14:21:00,63.53,63.53,63.51,63.51,27278
2017/02/08,14:22:00,63.51,63.52,63.49,63.52,120822
2017/02/08,14:23:00,63.52,63.53,63.51,63.52,21219
2017/02/08,14:24:00,63.52,63.52,63.50,63.50,30869
2017/02/08,14:25:00,63.50,63.51,63.49,63.51,11683
2017/02/08,14:26:00,63.51,63.52,63.51,63.52,16551
2017/02/08,14:27:00,63.52,63.53,63.51,63.52,23185
2017/02/08,14:28:00,63.52,63.52,63.50,63.51,17562
2017/02/08,14:29:00,63.51,63.51,63.50,63.51,23692
2017/02/08,14:30:00,63.50,63.51,63.49,63.50,21008
2017/02/08,14:31:00,63.49,63.50,63.48,63.49,25896
2017/02/08,14:32:00,63.50,63.51,63.49,63.49,30343
2017/02/08,14:33:00,63.49,63.52,63.49,63.52,16594
2017/02/08,14:34:00,63.52,63.53,63.51,63.52,20672
2017/02/08,14:35:00,63.52,63.53,63.52,63.53,21659
2017/02/08,14:36:00,63.53,63.53,63.51,63.51,53011
2017/02/08,14:37:00,63.50,63.51,63.47,63.48,56212
2017/02/08,14:38:00,63.48,63.49,63.47,63.47,21441
2017/02/08,14:39:00,63.47,63.48,63.46,63.47,23188
2017/02/08,14:40:00,63.47,63.48,63.47,63.48,6195
2017/02/08,14:41:00,63.48,63.49,63.47,63.49,16582
2017/02/08,14:42:00,63.49,63.50,63.47,63.48,57260
2017/02/08,14:43:00,63.48,63.49,63.47,63.48,11660
2017/02/08,14:44:00,63.48,63.49,63.47,63.48,22169
2017/02/08,14:45:00,63.48,63.48,63.45,63.45,56471
2017/02/08,14:46:00,63.45,63.46,63.45,63.46,18747
2017/02/08,14:47:00,63.45,63.46,63.42,63.42,54628
2017/02/08,14:48:00,63.42,63.43,63.42,63.42,16416
2017/02/08,14:49:00,63.42,63.43,63.41,63.42,27261
2017/02/08,14:50:00,63.41,63.42,63.39,63.39,49422
2017/02/08,14:51:00,63.39,63.39,63.36,63.36,75434
2017/02/08,14:52:00,63.36,63.37,63.36,63.36,20300
2017/02/08,14:53:00,63.36,63.37,63.36,63.36,18277
2017/02/08,14:54:00,63.36,63.38,63.35,63.36,65478
2017/02/08,14:55:00,63.36,63.40,63.35,63.40,105308
2017/02/08,14:56:00,63.39,63.42,63.38,63.40,112174
2017/02/08,14:57:00,63.40,63.40,63.37,63.38,49821
2017/02/08,14:58:00,63.38,63.38,63.37,63.37,8968
2017/02/08,14:59:00,63.37,63.38,63.35,63.35,40762
2017/02/08,15:00:00,63.35,63.36,63.35,63.35,14614
2017/02/08,15:01:00,63.35,63.36,63.33,63.34,57685
2017/02/08,15:02:00,63.34,63.34,63.29,63.29,66402
2017/02/08,15:03:00,63.30,63.34,63.28,63.34,49209
2017/02/08,15:04:00,63.34,63.37,63.33,63.37,33653
2017/02/08,15:05:00,63.36,63.39,63.36,63.37,36900
2017/02/08,15:06:00,63.37,63.38,63.35,63.36,36528
2017/02/08,15:07:00,63.36,63.40,63.36,63.40,22779
2017/02/08,15:08:00,63.40,63.41,63.39,63.40,49752
2017/02/08,15:09:00,63.40,63.42,63.39,63.40,52351
2017/02/08,15:10:00,63.40,63.40,63.37,63.40,25058
2017/02/08,15:11:00,63.40,63.41,63.39,63.41,17862
2017/02/08,15:12:00,63.41,63.42,63.38,63.41,25832
2017/02/08,15:13:00,63.41,63.42,63.40,63.40,13781
2017/02/08,15:14:00,63.40,63.41,63.40,63.41,8467
2017/02/08,15:15:00,63.41,63.42,63.40,63.41,27918
2017/02/08,15:16:00,63.40,63.41,63.39,63.41,14986
2017/02/08,15:17:00,63.41,63.41,63.40,63.41,11132
2017/02/08,15:18:00,63.41,63.41,63.40,63.41,12736
2017/02/08,15:19:00,63.41,63.42,63.40,63.42,28588
2017/02/08,15:20:00,63.42,63.43,63.41,63.43,21801
2017/02/08,15:21:00,63.43,63.43,63.42,63.43,6954
2017/02/08,15:22:00,63.43,63.43,63.41,63.42,45179
2017/02/08,15:23:00,63.42,63.43,63.42,63.43,13624
2017/02/08,15:24:00,63.43,63.43,63.42,63.42,10386
2017/02/08,15:25:00,63.42,63.44,63.42,63.43,42453
2017/02/08,15:26:00,63.43,63.43,63.42,63.43,6195
2017/02/08,15:27:00,63.43,63.44,63.42,63.44,42902
2017/02/08,15:28:00,63.44,63.44,63.43,63.43,26374
2017/02/08,15:29:00,63.44,63.46,63.44,63.46,33871
2017/02/08,15:30:00,63.46,63.46,63.44,63.46,50750
2017/02/08,15:31:00,63.46,63.46,63.44,63.45,34156
2017/02/08,15:32:00,63.45,63.47,63.44,63.47,30882
2017/02/08,15:33:00,63.47,63.47,63.46,63.46,11092
2017/02/08,15:34:00,63.47,63.47,63.46,63.46,8726
2017/02/08,15:35:00,63.46,63.47,63.45,63.46,38539
2017/02/08,15:36:00,63.46,63.47,63.46,63.47,20466
2017/02/08,15:37:00,63.47,63.47,63.46,63.47,14443
2017/02/08,15:38:00,63.47,63.47,63.45,63.47,24573
2017/02/08,15:39:00,63.47,63.48,63.46,63.48,23620
2017/02/08,15:40:00,63.47,63.48,63.46,63.46,36494
2017/02/08,15:41:00,63.47,63.47,63.46,63.47,28079
2017/02/08,15:42:00,63.47,63.47,63.46,63.47,15964
2017/02/08,15:43:00,63.47,63.47,63.44,63.45,65390
2017/02/08,15:44:00,63.45,63.45,63.44,63.45,9594
2017/02/08,15:45:00,63.45,63.46,63.44,63.46,36329
2017/02/08,15:46:00,63.46,63.46,63.43,63.44,62753
2017/02/08,15:47:00,63.44,63.46,63.44,63.44,62882
2017/02/08,15:48:00,63.44,63.45,63.42,63.43,55507
2017/02/08,15:49:00,63.43,63.44,63.43,63.43,73247
2017/02/08,15:50:00,63.43,63.43,63.42,63.43,31732
2017/02/08,15:51:00,63.43,63.47,63.42,63.46,149797
2017/02/08,15:52:00,63.46,63.47,63.44,63.45,70079
2017/02/08,15:53:00,63.44,63.45,63.43,63.44,64300
2017/02/08,15:54:00,63.44,63.46,63.44,63.46,50858
2017/02/08,15:55:00,63.46,63.46,63.43,63.44,65972
2017/02/08,15:56:00,63.44,63.44,63.38,63.38,146973
2017/02/08,15:57:00,63.38,63.39,63.38,63.38,72366
2017/02/08,15:58:00,63.38,63.39,63.36,63.36,105655
2017/02/08,15:59:00,63.36,63.37,63.33,63.34,213742
2017/02/08,16:00:00,63.34,63.35,63.31,63.33,378229
2017/02/09,09:31:00,63.52,63.58,63.34,63.37,135401
2017/02/09,09:32:00,63.38,63.41,63.32,63.37,113553
2017/02/09,09:33:00,63.37,63.50,63.35,63.49,123216
2017/02/09,09:34:00,63.49,63.50,63.43,63.43,96927
2017/02/09,09:35:00,63.43,63.57,63.43,63.49,92462
2017/02/09,09:36:00,63.49,63.53,63.48,63.52,120813
2017/02/09,09:37:00,63.52,63.53,63.44,63.49,101417
2017/02/09,09:38:00,63.49,63.51,63.45,63.46,72121
2017/02/09,09:39:00,63.46,63.47,63.41,63.45,76905
2017/02/09,09:40:00,63.45,63.49,63.43,63.46,42036
2017/02/09,09:41:00,63.46,63.49,63.45,63.49,63161
2017/02/09,09:42:00,63.49,63.52,63.46,63.51,54350
2017/02/09,09:43:00,63.51,63.56,63.51,63.54,54156
2017/02/09,09:44:00,63.55,63.58,63.53,63.54,56809
2017/02/09,09:45:00,63.54,63.57,63.52,63.53,30820
2017/02/09,09:46:00,63.53,63.56,63.53,63.53,143549
2017/02/09,09:47:00,63.53,63.56,63.50,63.50,62112
2017/02/09,09:48:00,63.50,63.51,63.47,63.48,35010
2017/02/09,09:49:00,63.48,63.53,63.48,63.52,20617
2017/02/09,09:50:00,63.52,63.54,63.50,63.52,31738
2017/02/09,09:51:00,63.52,63.55,63.51,63.51,38697
2017/02/09,09:52:00,63.51,63.52,63.47,63.48,96396
2017/02/09,09:53:00,63.48,63.51,63.48,63.50,28994
2017/02/09,09:54:00,63.49,63.52,63.49,63.51,36583
2017/02/09,09:55:00,63.52,63.53,63.48,63.49,57887
2017/02/09,09:56:00,63.48,63.49,63.44,63.48,60489
2017/02/09,09:57:00,63.48,63.49,63.45,63.48,43825
2017/02/09,09:58:00,63.48,63.49,63.48,63.48,13862
2017/02/09,09:59:00,63.48,63.51,63.48,63.50,42745
2017/02/09,10:00:00,63.50,63.54,63.49,63.53,33336
2017/02/09,10:01:00,63.53,63.53,63.49,63.51,69932
2017/02/09,10:02:00,63.51,63.51,63.47,63.47,64499
2017/02/09,10:03:00,63.47,63.51,63.46,63.51,37511
2017/02/09,10:04:00,63.51,63.52,63.49,63.51,43491
2017/02/09,10:05:00,63.51,63.54,63.49,63.54,38288
2017/02/09,10:06:00,63.54,63.57,63.54,63.57,67845
2017/02/09,10:07:00,63.56,63.59,63.56,63.58,65598
2017/02/09,10:08:00,63.59,63.59,63.54,63.56,67950
2017/02/09,10:09:00,63.56,63.57,63.56,63.57,23147
2017/02/09,10:10:00,63.57,63.58,63.54,63.56,41896
2017/02/09,10:11:00,63.56,63.56,63.53,63.56,33071
2017/02/09,10:12:00,63.55,63.60,63.55,63.60,93518
2017/02/09,10:13:00,63.59,63.64,63.59,63.64,82557
2017/02/09,10:14:00,63.64,63.64,63.60,63.61,39350
2017/02/09,10:15:00,63.61,63.61,63.57,63.58,34972
2017/02/09,10:16:00,63.58,63.60,63.57,63.60,82333
2017/02/09,10:17:00,63.60,63.61,63.59,63.60,44640
2017/02/09,10:18:00,63.60,63.60,63.57,63.60,63595
2017/02/09,10:19:00,63.60,63.61,63.58,63.60,52659
2017/02/09,10:20:00,63.60,63.62,63.58,63.61,64718
2017/02/09,10:21:00,63.61,63.66,63.61,63.63,106482
2017/02/09,10:22:00,63.63,63.67,63.62,63.65,72010
2017/02/09,10:23:00,63.66,63.73,63.65,63.72,129207
2017/02/09,10:24:00,63.71,63.73,63.68,63.70,70342
2017/02/09,10:25:00,63.70,63.71,63.68,63.69,50832
2017/02/09,10:26:00,63.69,63.71,63.67,63.71,35863
2017/02/09,10:27:00,63.72,63.73,63.70,63.71,57145
2017/02/09,10:28:00,63.71,63.71,63.68,63.69,33874
2017/02/09,10:29:00,63.69,63.71,63.68,63.69,50210
2017/02/09,10:30:00,63.69,63.74,63.69,63.74,42153
2017/02/09,10:31:00,63.73,63.75,63.72,63.75,44912
2017/02/09,10:32:00,63.75,63.77,63.74,63.76,115605
2017/02/09,10:33:00,63.75,63.76,63.73,63.75,79587
2017/02/09,10:34:00,63.75,63.76,63.72,63.73,46758
2017/02/09,10:35:00,63.73,63.75,63.72,63.74,72034
2017/02/09,10:36:00,63.74,63.74,63.69,63.71,121709
2017/02/09,10:37:00,63.71,63.71,63.70,63.71,78683
2017/02/09,10:38:00,63.71,63.74,63.70,63.73,68326
2017/02/09,10:39:00,63.73,63.73,63.71,63.71,53826
2017/02/09,10:40:00,63.71,63.73,63.71,63.72,31163
2017/02/09,10:41:00,63.72,63.72,63.71,63.72,17312
2017/02/09,10:42:00,63.72,63.73,63.71,63.72,44844
2017/02/09,10:43:00,63.72,63.76,63.72,63.74,58188
2017/02/09,10:44:00,63.74,63.78,63.74,63.76,68243
2017/02/09,10:45:00,63.76,63.78,63.74,63.76,139811
2017/02/09,10:46:00,63.76,63.76,63.73,63.75,48875
2017/02/09,10:47:00,63.75,63.77,63.73,63.75,71538
2017/02/09,10:48:00,63.75,63.78,63.75,63.78,24205
2017/02/09,10:49:00,63.78,63.78,63.75,63.77,114485
2017/02/09,10:50:00,63.76,63.78,63.76,63.78,32831
2017/02/09,10:51:00,63.77,63.78,63.76,63.78,53572
2017/02/09,10:52:00,63.78,63.79,63.77,63.77,66879
2017/02/09,10:53:00,63.77,63.78,63.76,63.76,49748
2017/02/09,10:54:00,63.75,63.78,63.75,63.77,27802
2017/02/09,10:55:00,63.76,63.78,63.75,63.78,16249
2017/02/09,10:56:00,63.78,63.78,63.75,63.76,26681
2017/02/09,10:57:00,63.76,63.76,63.73,63.74,50344
2017/02/09,10:58:00,63.74,63.77,63.73,63.77,36853
2017/02/09,10:59:00,63.78,63.79,63.77,63.77,41620
2017/02/09,11:00:00,63.77,63.80,63.76,63.80,90362
2017/02/09,11:01:00,63.80,63.81,63.77,63.81,182545
2017/02/09,11:02:00,63.81,63.85,63.80,63.83,97019
2017/02/09,11:03:00,63.83,63.83,63.80,63.82,72543
2017/02/09,11:04:00,63.82,63.83,63.80,63.80,39377
2017/02/09,11:05:00,63.81,63.81,63.80,63.81,26342
2017/02/09,11:06:00,63.81,63.83,63.81,63.83,52125
2017/02/09,11:07:00,63.83,63.84,63.82,63.84,48230
2017/02/09,11:08:00,63.84,63.86,63.83,63.86,54636
2017/02/09,11:09:00,63.86,63.90,63.85,63.89,128324
2017/02/09,11:10:00,63.89,63.90,63.88,63.88,46810
2017/02/09,11:11:00,63.89,63.89,63.86,63.88,51360
2017/02/09,11:12:00,63.88,63.88,63.86,63.87,152046
2017/02/09,11:13:00,63.87,63.90,63.87,63.90,45363
2017/02/09,11:14:00,63.89,63.95,63.89,63.94,74069
2017/02/09,11:15:00,63.94,63.96,63.93,63.95,59248
2017/02/09,11:16:00,63.95,63.97,63.95,63.96,100057
2017/02/09,11:17:00,63.96,63.97,63.95,63.97,80405
2017/02/09,11:18:00,63.97,64.00,63.96,63.99,77882
2017/02/09,11:19:00,63.98,64.01,63.98,64.00,167843
2017/02/09,11:20:00,64.00,64.05,64.00,64.05,77640
2017/02/09,11:21:00,64.05,64.14,64.05,64.10,296597
2017/02/09,11:22:00,64.11,64.14,64.09,64.12,117488
2017/02/09,11:23:00,64.11,64.14,64.11,64.11,76954
2017/02/09,11:24:00,64.11,64.17,64.11,64.16,122279
2017/02/09,11:25:00,64.17,64.18,64.12,64.12,154910
2017/02/09,11:26:00,64.12,64.14,64.12,64.13,60469
2017/02/09,11:27:00,64.13,64.14,64.11,64.12,71241
2017/02/09,11:28:00,64.12,64.13,64.09,64.11,66445
2017/02/09,11:29:00,64.11,64.14,64.09,64.13,85945
2017/02/09,11:30:00,64.12,64.13,64.11,64.12,41945
2017/02/09,11:31:00,64.13,64.19,64.13,64.18,80177
2017/02/09,11:32:00,64.18,64.20,64.18,64.20,82901
2017/02/09,11:33:00,64.21,64.23,64.21,64.22,91244
2017/02/09,11:34:00,64.22,64.24,64.20,64.21,68373
2017/02/09,11:35:00,64.21,64.25,64.21,64.25,117267
2017/02/09,11:36:00,64.25,64.28,64.24,64.25,90360
2017/02/09,11:37:00,64.25,64.29,64.24,64.28,69806
2017/02/09,11:38:00,64.28,64.30,64.27,64.30,53701
2017/02/09,11:39:00,64.29,64.32,64.29,64.30,71325
2017/02/09,11:40:00,64.30,64.32,64.30,64.30,87398
2017/02/09,11:41:00,64.31,64.33,64.29,64.31,78492
2017/02/09,11:42:00,64.32,64.33,64.30,64.33,72635
2017/02/09,11:43:00,64.33,64.39,64.32,64.38,130728
2017/02/09,11:44:00,64.38,64.44,64.37,64.40,176115
2017/02/09,11:45:00,64.40,64.42,64.39,64.39,61269
2017/02/09,11:46:00,64.39,64.40,64.35,64.35,42229
2017/02/09,11:47:00,64.35,64.36,64.32,64.34,42557
2017/02/09,11:48:00,64.34,64.34,64.29,64.29,66596
2017/02/09,11:49:00,64.28,64.31,64.28,64.29,57246
2017/02/09,11:50:00,64.29,64.31,64.28,64.30,37686
2017/02/09,11:51:00,64.30,64.31,64.28,64.28,44163
2017/02/09,11:52:00,64.28,64.29,64.27,64.27,21213
2017/02/09,11:53:00,64.28,64.28,64.27,64.28,33756
2017/02/09,11:54:00,64.27,64.31,64.27,64.31,92001
2017/02/09,11:55:00,64.30,64.34,64.30,64.34,42631
2017/02/09,11:56:00,64.33,64.33,64.32,64.32,14089
2017/02/09,11:57:00,64.32,64.33,64.29,64.30,91383
2017/02/09,11:58:00,64.31,64.31,64.29,64.29,35199
2017/02/09,11:59:00,64.29,64.30,64.29,64.30,27928
2017/02/09,12:00:00,64.29,64.32,64.29,64.32,45457
2017/02/09,12:01:00,64.32,64.33,64.30,64.32,30767
2017/02/09,12:02:00,64.32,64.33,64.31,64.33,28994
2017/02/09,12:03:00,64.33,64.33,64.31,64.32,14180
2017/02/09,12:04:00,64.31,64.33,64.30,64.32,49602
2017/02/09,12:05:00,64.32,64.33,64.31,64.31,36665
2017/02/09,12:06:00,64.32,64.32,64.29,64.30,43973
2017/02/09,12:07:00,64.30,64.31,64.25,64.25,65639
2017/02/09,12:08:00,64.25,64.26,64.23,64.24,41311
2017/02/09,12:09:00,64.24,64.24,64.21,64.21,46222
2017/02/09,12:10:00,64.21,64.22,64.20,64.20,43906
2017/02/09,12:11:00,64.20,64.22,64.20,64.21,48151
2017/02/09,12:12:00,64.21,64.25,64.21,64.24,55675
2017/02/09,12:13:00,64.24,64.27,64.24,64.25,49679
2017/02/09,12:14:00,64.24,64.25,64.23,64.23,25941
2017/02/09,12:15:00,64.23,64.24,64.21,64.22,81294
2017/02/09,12:16:00,64.22,64.24,64.22,64.23,24858
2017/02/09,12:17:00,64.23,64.23,64.21,64.22,18586
2017/02/09,12:18:00,64.22,64.24,64.21,64.22,30453
2017/02/09,12:19:00,64.23,64.25,64.22,64.24,22376
2017/02/09,12:20:00,64.24,64.24,64.23,64.24,8076
2017/02/09,12:21:00,64.24,64.24,64.22,64.22,53482
2017/02/09,12:22:00,64.22,64.22,64.17,64.19,646513
2017/02/09,12:23:00,64.19,64.20,64.18,64.18,55645
2017/02/09,12:24:00,64.19,64.19,64.14,64.15,104691
2017/02/09,12:25:00,64.15,64.16,64.12,64.12,55223
2017/02/09,12:26:00,64.12,64.13,64.11,64.12,26688
2017/02/09,12:27:00,64.12,64.15,64.11,64.15,59110
2017/02/09,12:28:00,64.15,64.17,64.14,64.15,25386
2017/02/09,12:29:00,64.14,64.17,64.14,64.16,25332
2017/02/09,12:30:00,64.15,64.17,64.14,64.17,27618
2017/02/09,12:31:00,64.17,64.17,64.15,64.17,17822
2017/02/09,12:32:00,64.17,64.21,64.17,64.19,37944
2017/02/09,12:33:00,64.19,64.22,64.19,64.22,22434
2017/02/09,12:34:00,64.21,64.22,64.19,64.19,25040
2017/02/09,12:35:00,64.19,64.20,64.19,64.19,5252
2017/02/09,12:36:00,64.19,64.20,64.18,64.18,17464
2017/02/09,12:37:00,64.18,64.19,64.18,64.18,51264
2017/02/09,12:38:00,64.18,64.19,64.18,64.18,23503
2017/02/09,12:39:00,64.18,64.19,64.16,64.16,34925
2017/02/09,12:40:00,64.15,64.16,64.15,64.16,21413
2017/02/09,12:41:00,64.15,64.16,64.13,64.13,97595
2017/02/09,12:42:00,64.13,64.13,64.09,64.10,90539
2017/02/09,12:43:00,64.10,64.13,64.09,64.11,51644
2017/02/09,12:44:00,64.11,64.14,64.11,64.13,17145
2017/02/09,12:45:00,64.14,64.16,64.13,64.14,47588
2017/02/09,12:46:00,64.14,64.14,64.13,64.14,5437
2017/02/09,12:47:00,64.13,64.14,64.11,64.11,36436
2017/02/09,12:48:00,64.11,64.14,64.10,64.14,37614
2017/02/09,12:49:00,64.14,64.15,64.13,64.15,37983
2017/02/09,12:50:00,64.15,64.15,64.12,64.13,27815
2017/02/09,12:51:00,64.12,64.14,64.11,64.13,16383
2017/02/09,12:52:00,64.14,64.14,64.12,64.13,26504
2017/02/09,12:53:00,64.13,64.14,64.13,64.14,13415
2017/02/09,12:54:00,64.14,64.16,64.14,64.15,23218
2017/02/09,12:55:00,64.15,64.16,64.15,64.15,21556
2017/02/09,12:56:00,64.15,64.15,64.13,64.14,8401
2017/02/09,12:57:00,64.14,64.14,64.13,64.13,9380
2017/02/09,12:58:00,64.14,64.15,64.13,64.15,31146
2017/02/09,12:59:00,64.15,64.15,64.14,64.15,9960
2017/02/09,13:00:00,64.15,64.15,64.14,64.15,10042
2017/02/09,13:01:00,64.15,64.15,64.13,64.14,22125
2017/02/09,13:02:00,64.14,64.14,64.13,64.14,7118
2017/02/09,13:03:00,64.14,64.15,64.12,64.14,44864
2017/02/09,13:04:00,64.14,64.15,64.14,64.14,14306
2017/02/09,13:05:00,64.14,64.15,64.14,64.14,25379
2017/02/09,13:06:00,64.14,64.14,64.13,64.13,14331
2017/02/09,13:07:00,64.13,64.15,64.13,64.15,14109
2017/02/09,13:08:00,64.15,64.16,64.15,64.16,21941
2017/02/09,13:09:00,64.16,64.16,64.15,64.16,9540
2017/02/09,13:10:00,64.16,64.17,64.15,64.17,33693
2017/02/09,13:11:00,64.17,64.17,64.15,64.17,29890
2017/02/09,13:12:00,64.16,64.18,64.16,64.17,36517
2017/02/09,13:13:00,64.17,64.17,64.16,64.17,5508
2017/02/09,13:14:00,64.17,64.18,64.17,64.18,22032
2017/02/09,13:15:00,64.18,64.18,64.17,64.18,22230
2017/02/09,13:16:00,64.17,64.18,64.16,64.17,22403
2017/02/09,13:17:00,64.17,64.18,64.17,64.18,32576
2017/02/09,13:18:00,64.17,64.19,64.17,64.19,45091
2017/02/09,13:19:00,64.18,64.18,64.16,64.18,66819
2017/02/09,13:20:00,64.18,64.18,64.17,64.17,11173
2017/02/09,13:21:00,64.17,64.18,64.16,64.16,31265
2017/02/09,13:22:00,64.16,64.18,64.16,64.18,30501
2017/02/09,13:23:00,64.18,64.18,64.17,64.18,18143
2017/02/09,13:24:00,64.18,64.18,64.17,64.17,28140
2017/02/09,13:25:00,64.17,64.17,64.16,64.17,14876
2017/02/09,13:26:00,64.17,64.17,64.16,64.17,21644
2017/02/09,13:27:00,64.17,64.17,64.16,64.17,12781
2017/02/09,13:28:00,64.17,64.18,64.16,64.16,45278
2017/02/09,13:29:00,64.16,64.17,64.14,64.16,41726
2017/02/09,13:30:00,64.16,64.16,64.15,64.16,14898
2017/02/09,13:31:00,64.16,64.16,64.14,64.14,15657
2017/02/09,13:32:00,64.14,64.15,64.12,64.13,28303
2017/02/09,13:33:00,64.13,64.16,64.12,64.16,49520
2017/02/09,13:34:00,64.15,64.16,64.14,64.15,35880
2017/02/09,13:35:00,64.15,64.16,64.14,64.15,20352
2017/02/09,13:36:00,64.15,64.16,64.14,64.14,17744
2017/02/09,13:37:00,64.14,64.15,64.14,64.15,12591
2017/02/09,13:38:00,64.14,64.15,64.13,64.14,15876
2017/02/09,13:39:00,64.13,64.14,64.12,64.13,11926
2017/02/09,13:40:00,64.13,64.14,64.11,64.13,46492
2017/02/09,13:41:00,64.13,64.16,64.12,64.15,31971
2017/02/09,13:42:00,64.15,64.16,64.14,64.16,21006
2017/02/09,13:43:00,64.15,64.16,64.14,64.15,23676
2017/02/09,13:44:00,64.15,64.16,64.15,64.16,8759
2017/02/09,13:45:00,64.16,64.16,64.15,64.16,17180
2017/02/09,13:46:00,64.16,64.16,64.15,64.16,26535
2017/02/09,13:47:00,64.16,64.16,64.14,64.14,33778
2017/02/09,13:48:00,64.14,64.17,64.14,64.17,34070
2017/02/09,13:49:00,64.17,64.17,64.16,64.17,6667
2017/02/09,13:50:00,64.16,64.17,64.15,64.16,21785
2017/02/09,13:51:00,64.16,64.17,64.15,64.16,16054
2017/02/09,13:52:00,64.15,64.17,64.15,64.16,9914
2017/02/09,13:53:00,64.17,64.17,64.16,64.17,8481
2017/02/09,13:54:00,64.17,64.18,64.15,64.16,59341
2017/02/09,13:55:00,64.16,64.17,64.16,64.17,12093
2017/02/09,13:56:00,64.17,64.17,64.16,64.17,8630
2017/02/09,13:57:00,64.17,64.17,64.16,64.17,21445
2017/02/09,13:58:00,64.17,64.17,64.16,64.17,12065
2017/02/09,13:59:00,64.17,64.17,64.16,64.17,11701
2017/02/09,14:00:00,64.17,64.17,64.15,64.17,17444
2017/02/09,14:01:00,64.17,64.18,64.16,64.17,49805
2017/02/09,14:02:00,64.17,64.18,64.16,64.16,27405
2017/02/09,14:03:00,64.16,64.17,64.16,64.17,7913
2017/02/09,14:04:00,64.17,64.17,64.15,64.16,12837
2017/02/09,14:05:00,64.16,64.16,64.14,64.15,17404
2017/02/09,14:06:00,64.15,64.15,64.13,64.14,21613
2017/02/09,14:07:00,64.14,64.15,64.13,64.14,24460
2017/02/09,14:08:00,64.14,64.15,64.13,64.14,17695
2017/02/09,14:09:00,64.14,64.16,64.14,64.16,27116
2017/02/09,14:10:00,64.16,64.16,64.14,64.14,14486
2017/02/09,14:11:00,64.15,64.15,64.14,64.14,10203
2017/02/09,14:12:00,64.14,64.16,64.14,64.15,27352
2017/02/09,14:13:00,64.16,64.18,64.15,64.17,38531
2017/02/09,14:14:00,64.17,64.17,64.15,64.15,15132
2017/02/09,14:15:00,64.16,64.17,64.15,64.16,16649
2017/02/09,14:16:00,64.16,64.18,64.16,64.17,60814
2017/02/09,14:17:00,64.17,64.17,64.16,64.17,14522
2017/02/09,14:18:00,64.17,64.18,64.16,64.18,11085
2017/02/09,14:19:00,64.18,64.18,64.17,64.18,11706
2017/02/09,14:20:00,64.18,64.18,64.17,64.18,10470
2017/02/09,14:21:00,64.18,64.18,64.17,64.18,25792
2017/02/09,14:22:00,64.18,64.18,64.17,64.18,31982
2017/02/09,14:23:00,64.18,64.19,64.18,64.19,21353
2017/02/09,14:24:00,64.19,64.20,64.18,64.19,55900
2017/02/09,14:25:00,64.19,64.19,64.18,64.18,14542
2017/02/09,14:26:00,64.18,64.20,64.17,64.19,32420
2017/02/09,14:27:00,64.19,64.19,64.18,64.19,15748
2017/02/09,14:28:00,64.19,64.19,64.18,64.18,8913
2017/02/09,14:29:00,64.19,64.19,64.17,64.18,27826
2017/02/09,14:30:00,64.18,64.18,64.16,64.17,18613
2017/02/09,14:31:00,64.17,64.17,64.16,64.17,10091
2017/02/09,14:32:00,64.17,64.17,64.16,64.17,10784
2017/02/09,14:33:00,64.17,64.17,64.15,64.15,22412
2017/02/09,14:34:00,64.16,64.16,64.15,64.16,12455
2017/02/09,14:35:00,64.16,64.16,64.15,64.15,8364
2017/02/09,14:36:00,64.16,64.19,64.15,64.17,70898
2017/02/09,14:37:00,64.16,64.19,64.16,64.19,30846
2017/02/09,14:38:00,64.19,64.20,64.19,64.19,25613
2017/02/09,14:39:00,64.19,64.20,64.19,64.20,17044
2017/02/09,14:40:00,64.19,64.20,64.19,64.20,26010
2017/02/09,14:41:00,64.19,64.20,64.19,64.19,15971
2017/02/09,14:42:00,64.20,64.20,64.19,64.19,19115
2017/02/09,14:43:00,64.19,64.20,64.19,64.20,10051
2017/02/09,14:44:00,64.20,64.21,64.17,64.18,88990
2017/02/09,14:45:00,64.18,64.18,64.16,64.17,56059
2017/02/09,14:46:00,64.16,64.18,64.16,64.17,30193
2017/02/09,14:47:00,64.18,64.18,64.15,64.15,37787
2017/02/09,14:48:00,64.15,64.18,64.15,64.18,39493
2017/02/09,14:49:00,64.18,64.18,64.17,64.17,15584
2017/02/09,14:50:00,64.18,64.18,64.16,64.18,52246
2017/02/09,14:51:00,64.18,64.18,64.16,64.16,22844
2017/02/09,14:52:00,64.16,64.17,64.16,64.17,11817
2017/02/09,14:53:00,64.17,64.17,64.16,64.17,10728
2017/02/09,14:54:00,64.17,64.18,64.16,64.17,34559
2017/02/09,14:55:00,64.17,64.18,64.16,64.17,22658
2017/02/09,14:56:00,64.18,64.20,64.18,64.18,49028
2017/02/09,14:57:00,64.19,64.20,64.18,64.19,21299
2017/02/09,14:58:00,64.19,64.21,64.18,64.18,78355
2017/02/09,14:59:00,64.18,64.20,64.18,64.19,62557
2017/02/09,15:00:00,64.19,64.20,64.19,64.19,13799
2017/02/09,15:01:00,64.19,64.20,64.19,64.19,9246
2017/02/09,15:02:00,64.20,64.20,64.19,64.19,20453
2017/02/09,15:03:00,64.19,64.20,64.17,64.18,51501
2017/02/09,15:04:00,64.18,64.18,64.17,64.17,9345
2017/02/09,15:05:00,64.18,64.18,64.17,64.18,18431
2017/02/09,15:06:00,64.18,64.19,64.17,64.19,45193
2017/02/09,15:07:00,64.20,64.20,64.18,64.19,48241
2017/02/09,15:08:00,64.19,64.20,64.19,64.19,27693
2017/02/09,15:09:00,64.19,64.20,64.19,64.19,31133
2017/02/09,15:10:00,64.20,64.20,64.19,64.19,30344
2017/02/09,15:11:00,64.19,64.20,64.19,64.20,28246
2017/02/09,15:12:00,64.20,64.20,64.19,64.20,27552
2017/02/09,15:13:00,64.20,64.20,64.18,64.19,52569
2017/02/09,15:14:00,64.19,64.19,64.17,64.17,54678
2017/02/09,15:15:00,64.17,64.18,64.13,64.13,68262
2017/02/09,15:16:00,64.14,64.16,64.13,64.16,50730
2017/02/09,15:17:00,64.16,64.16,64.15,64.16,24786
2017/02/09,15:18:00,64.16,64.16,64.14,64.15,43828
2017/02/09,15:19:00,64.15,64.15,64.12,64.12,65071
2017/02/09,15:20:00,64.12,64.14,64.11,64.12,38108
2017/02/09,15:21:00,64.13,64.13,64.11,64.11,38074
2017/02/09,15:22:00,64.11,64.12,64.10,64.10,105674
2017/02/09,15:23:00,64.11,64.11,64.08,64.08,43625
2017/02/09,15:24:00,64.08,64.11,64.08,64.11,76880
2017/02/09,15:25:00,64.10,64.11,64.10,64.10,20397
2017/02/09,15:26:00,64.11,64.11,64.10,64.10,35533
2017/02/09,15:27:00,64.11,64.11,64.08,64.08,50560
2017/02/09,15:28:00,64.08,64.09,64.08,64.08,27060
2017/02/09,15:29:00,64.08,64.09,64.08,64.08,26233
2017/02/09,15:31:00,64.08,64.09,64.05,64.06,95038
2017/02/09,15:32:00,64.06,64.06,64.00,64.01,166644
2017/02/09,15:33:00,64.01,64.02,64.00,64.01,66531
2017/02/09,15:34:00,64.02,64.05,64.01,64.04,62724
2017/02/09,15:35:00,64.04,64.07,64.04,64.07,55057
2017/02/09,15:36:00,64.07,64.08,64.06,64.06,31941
2017/02/09,15:37:00,64.07,64.09,64.07,64.08,59259
2017/02/09,15:38:00,64.08,64.09,64.07,64.08,46313
2017/02/09,15:39:00,64.08,64.12,64.08,64.11,62283
2017/02/09,15:40:00,64.11,64.12,64.10,64.11,37107
2017/02/09,15:41:00,64.11,64.11,64.09,64.09,53919
2017/02/09,15:42:00,64.10,64.12,64.09,64.11,91665
2017/02/09,15:43:00,64.10,64.10,64.08,64.10,36329
2017/02/09,15:44:00,64.10,64.10,64.09,64.10,21448
2017/02/09,15:45:00,64.10,64.12,64.09,64.11,53904
2017/02/09,15:46:00,64.11,64.12,64.08,64.08,75060
2017/02/09,15:47:00,64.08,64.08,64.07,64.07,35030
2017/02/09,15:48:00,64.08,64.08,64.06,64.07,98427
2017/02/09,15:49:00,64.07,64.08,64.07,64.07,31207
2017/02/09,15:50:00,64.07,64.07,64.05,64.06,62907
2017/02/09,15:51:00,64.07,64.11,64.07,64.10,186438
2017/02/09,15:52:00,64.10,64.11,64.09,64.11,42099
2017/02/09,15:53:00,64.11,64.11,64.10,64.10,64790
2017/02/09,15:54:00,64.11,64.11,64.10,64.11,51739
2017/02/09,15:55:00,64.11,64.11,64.08,64.11,139636
2017/02/09,15:56:00,64.11,64.12,64.10,64.11,59876
2017/02/09,15:57:00,64.11,64.12,64.08,64.09,162271
2017/02/09,15:58:00,64.09,64.10,64.07,64.07,125431
2017/02/09,15:59:00,64.08,64.08,64.07,64.08,144006
2017/02/09,16:00:00,64.08,64.08,64.01,64.02,400153
2017/02/10,09:31:00,64.25,64.29,64.06,64.16,122789
2017/02/10,09:32:00,64.16,64.19,64.09,64.16,57669
2017/02/10,09:33:00,64.15,64.30,64.10,64.10,115359
2017/02/10,09:34:00,64.10,64.22,64.10,64.22,71458
2017/02/10,09:35:00,64.22,64.22,64.12,64.13,60610
2017/02/10,09:36:00,64.13,64.13,64.07,64.10,127331
2017/02/10,09:37:00,64.10,64.10,64.07,64.10,29658
2017/02/10,09:38:00,64.10,64.12,64.07,64.11,61256
2017/02/10,09:39:00,64.11,64.15,64.10,64.15,50927
2017/02/10,09:40:00,64.14,64.14,64.07,64.10,128049
2017/02/10,09:41:00,64.10,64.12,64.09,64.10,117748
2017/02/10,09:42:00,64.10,64.15,64.10,64.13,67317
2017/02/10,09:43:00,64.13,64.18,64.12,64.14,83494
2017/02/10,09:44:00,64.13,64.15,64.12,64.14,50191
2017/02/10,09:45:00,64.14,64.16,64.13,64.15,36115
2017/02/10,09:46:00,64.15,64.17,64.12,64.14,50497
2017/02/10,09:47:00,64.13,64.14,64.09,64.12,64284
2017/02/10,09:48:00,64.11,64.15,64.10,64.15,48474
2017/02/10,09:49:00,64.15,64.16,64.10,64.11,41261
2017/02/10,09:50:00,64.11,64.16,64.11,64.14,48389
2017/02/10,09:51:00,64.14,64.15,64.10,64.12,83617
2017/02/10,09:52:00,64.12,64.14,64.08,64.09,65710
2017/02/10,09:53:00,64.08,64.13,64.08,64.12,60515
2017/02/10,09:54:00,64.12,64.13,64.11,64.13,37696
2017/02/10,09:55:00,64.13,64.15,64.12,64.14,49487
2017/02/10,09:56:00,64.14,64.14,64.08,64.09,60013
2017/02/10,09:57:00,64.10,64.13,64.10,64.13,30527
2017/02/10,09:58:00,64.12,64.15,64.11,64.14,27734
2017/02/10,09:59:00,64.14,64.14,64.12,64.13,14606
2017/02/10,10:00:00,64.13,64.13,64.05,64.08,72899
2017/02/10,10:01:00,64.08,64.10,64.07,64.08,47921
2017/02/10,10:02:00,64.08,64.10,64.06,64.07,71899
2017/02/10,10:03:00,64.07,64.13,64.07,64.12,61970
2017/02/10,10:04:00,64.12,64.15,64.11,64.14,58317
2017/02/10,10:05:00,64.14,64.15,64.12,64.12,52079
2017/02/10,10:06:00,64.13,64.13,64.06,64.08,84642
2017/02/10,10:07:00,64.08,64.11,64.08,64.10,76305
2017/02/10,10:08:00,64.10,64.14,64.10,64.13,43290
2017/02/10,10:09:00,64.13,64.14,64.12,64.14,40497
2017/02/10,10:10:00,64.14,64.15,64.12,64.13,65782
2017/02/10,10:11:00,64.12,64.14,64.11,64.13,43754
2017/02/10,10:12:00,64.13,64.14,64.12,64.12,53636
2017/02/10,10:13:00,64.13,64.14,64.12,64.13,31849
2017/02/10,10:14:00,64.14,64.18,64.13,64.18,54067
2017/02/10,10:15:00,64.18,64.21,64.18,64.21,89076
2017/02/10,10:16:00,64.21,64.24,64.20,64.24,66139
2017/02/10,10:17:00,64.24,64.28,64.24,64.28,73040
2017/02/10,10:18:00,64.28,64.28,64.22,64.23,98131
2017/02/10,10:19:00,64.23,64.25,64.21,64.22,44425
2017/02/10,10:20:00,64.22,64.24,64.21,64.22,34317
2017/02/10,10:21:00,64.22,64.25,64.22,64.22,38046
2017/02/10,10:22:00,64.22,64.22,64.20,64.21,35453
2017/02/10,10:23:00,64.21,64.24,64.21,64.24,22659
2017/02/10,10:24:00,64.24,64.25,64.24,64.25,48952
2017/02/10,10:25:00,64.25,64.25,64.22,64.24,46909
2017/02/10,10:26:00,64.24,64.27,64.22,64.27,45077
2017/02/10,10:27:00,64.26,64.28,64.26,64.28,25710
2017/02/10,10:28:00,64.27,64.28,64.26,64.28,33475
2017/02/10,10:29:00,64.28,64.29,64.26,64.28,31534
2017/02/10,10:30:00,64.28,64.30,64.27,64.29,24870
2017/02/10,10:31:00,64.29,64.29,64.26,64.28,31446
2017/02/10,10:32:00,64.28,64.29,64.28,64.28,21785
2017/02/10,10:33:00,64.28,64.30,64.27,64.28,23440
2017/02/10,10:34:00,64.29,64.30,64.26,64.26,35202
2017/02/10,10:35:00,64.26,64.29,64.26,64.27,83962
2017/02/10,10:36:00,64.27,64.27,64.23,64.26,75523
2017/02/10,10:37:00,64.26,64.26,64.23,64.25,37066
2017/02/10,10:38:00,64.25,64.26,64.22,64.22,57145
2017/02/10,10:39:00,64.23,64.24,64.22,64.24,18225
2017/02/10,10:40:00,64.24,64.25,64.22,64.25,98386
2017/02/10,10:41:00,64.25,64.26,64.24,64.25,64572
2017/02/10,10:42:00,64.25,64.26,64.22,64.23,69907
2017/02/10,10:43:00,64.23,64.25,64.23,64.25,38039
2017/02/10,10:44:00,64.25,64.25,64.24,64.24,48095
2017/02/10,10:45:00,64.24,64.25,64.22,64.24,41944
2017/02/10,10:46:00,64.25,64.25,64.23,64.25,29590
2017/02/10,10:47:00,64.25,64.25,64.23,64.24,40274
2017/02/10,10:48:00,64.24,64.25,64.22,64.24,70615
2017/02/10,10:49:00,64.24,64.25,64.22,64.23,22347
2017/02/10,10:50:00,64.23,64.25,64.22,64.22,36439
2017/02/10,10:51:00,64.23,64.24,64.22,64.24,35394
2017/02/10,10:52:00,64.24,64.25,64.23,64.23,23086
2017/02/10,10:53:00,64.23,64.23,64.19,64.20,41865
2017/02/10,10:54:00,64.21,64.23,64.19,64.23,35631
2017/02/10,10:55:00,64.23,64.23,64.19,64.19,29325
2017/02/10,10:56:00,64.18,64.19,64.17,64.19,45376
2017/02/10,10:57:00,64.19,64.19,64.18,64.19,10442
2017/02/10,10:58:00,64.19,64.20,64.18,64.20,24603
2017/02/10,10:59:00,64.20,64.23,64.19,64.22,21327
2017/02/10,11:00:00,64.22,64.23,64.21,64.22,24529
2017/02/10,11:01:00,64.22,64.23,64.18,64.19,46326
2017/02/10,11:02:00,64.19,64.20,64.18,64.18,34754
2017/02/10,11:03:00,64.18,64.19,64.17,64.19,28499
2017/02/10,11:04:00,64.19,64.19,64.16,64.16,40800
2017/02/10,11:05:00,64.16,64.17,64.14,64.17,45554
2017/02/10,11:06:00,64.16,64.18,64.16,64.18,23451
2017/02/10,11:07:00,64.18,64.19,64.17,64.17,39633
2017/02/10,11:08:00,64.17,64.20,64.17,64.20,12408
2017/02/10,11:09:00,64.20,64.20,64.18,64.19,33584
2017/02/10,11:10:00,64.18,64.19,64.18,64.19,25246
2017/02/10,11:11:00,64.19,64.21,64.18,64.20,42950
2017/02/10,11:12:00,64.19,64.21,64.19,64.21,36504
2017/02/10,11:13:00,64.20,64.21,64.19,64.21,15051
2017/02/10,11:14:00,64.21,64.21,64.20,64.21,12677
2017/02/10,11:15:00,64.21,64.24,64.20,64.23,39437
2017/02/10,11:16:00,64.24,64.24,64.21,64.22,28418
2017/02/10,11:17:00,64.22,64.22,64.21,64.21,24148
2017/02/10,11:18:00,64.20,64.21,64.18,64.19,23734
2017/02/10,11:19:00,64.19,64.21,64.17,64.20,56615
2017/02/10,11:20:00,64.20,64.21,64.19,64.20,22861
2017/02/10,11:21:00,64.21,64.22,64.20,64.22,11248
2017/02/10,11:22:00,64.22,64.22,64.16,64.17,58548
2017/02/10,11:23:00,64.17,64.19,64.15,64.18,54095
2017/02/10,11:24:00,64.18,64.18,64.15,64.17,33924
2017/02/10,11:25:00,64.17,64.18,64.16,64.18,26422
2017/02/10,11:26:00,64.18,64.19,64.17,64.17,27433
2017/02/10,11:27:00,64.17,64.19,64.16,64.17,39649
2017/02/10,11:28:00,64.17,64.18,64.14,64.15,34453
2017/02/10,11:29:00,64.15,64.16,64.13,64.14,44844
2017/02/10,11:30:00,64.15,64.16,64.14,64.16,21280
2017/02/10,11:31:00,64.16,64.18,64.16,64.18,17294
2017/02/10,11:32:00,64.18,64.21,64.18,64.20,81206
2017/02/10,11:33:00,64.20,64.21,64.18,64.18,37248
2017/02/10,11:34:00,64.18,64.19,64.17,64.18,38995
2017/02/10,11:35:00,64.17,64.18,64.14,64.15,66292
2017/02/10,11:36:00,64.14,64.15,64.12,64.14,27071
2017/02/10,11:37:00,64.14,64.16,64.13,64.16,43920
2017/02/10,11:38:00,64.16,64.16,64.13,64.14,17974
2017/02/10,11:39:00,64.14,64.15,64.13,64.14,16553
2017/02/10,11:40:00,64.14,64.15,64.14,64.15,6435
2017/02/10,11:41:00,64.15,64.16,64.13,64.15,37227
2017/02/10,11:42:00,64.15,64.16,64.14,64.15,28797
2017/02/10,11:43:00,64.15,64.16,64.15,64.16,14194
2017/02/10,11:44:00,64.16,64.16,64.15,64.16,9239
2017/02/10,11:45:00,64.16,64.19,64.16,64.19,39635
2017/02/10,11:46:00,64.19,64.20,64.18,64.19,20907
2017/02/10,11:47:00,64.19,64.19,64.15,64.15,34751
2017/02/10,11:48:00,64.15,64.15,64.14,64.15,9658
2017/02/10,11:49:00,64.15,64.16,64.14,64.15,21972
2017/02/10,11:50:00,64.15,64.16,64.15,64.16,8659
2017/02/10,11:51:00,64.16,64.16,64.15,64.16,7315
2017/02/10,11:52:00,64.16,64.16,64.14,64.15,31843
2017/02/10,11:53:00,64.15,64.15,64.14,64.14,12839
2017/02/10,11:54:00,64.14,64.16,64.12,64.14,56492
2017/02/10,11:55:00,64.13,64.15,64.13,64.14,40570
2017/02/10,11:56:00,64.13,64.14,64.11,64.13,36451
2017/02/10,11:57:00,64.14,64.14,64.13,64.14,19810
2017/02/10,11:58:00,64.15,64.15,64.12,64.14,20532
2017/02/10,11:59:00,64.14,64.14,64.12,64.13,13190
2017/02/10,12:00:00,64.12,64.14,64.12,64.14,24662
2017/02/10,12:01:00,64.14,64.14,64.12,64.12,18321
2017/02/10,12:02:00,64.12,64.13,64.10,64.11,32703
2017/02/10,12:03:00,64.11,64.11,64.10,64.11,8391
2017/02/10,12:04:00,64.11,64.11,64.10,64.11,6764
2017/02/10,12:05:00,64.11,64.11,64.10,64.10,15706
2017/02/10,12:06:00,64.11,64.11,64.09,64.10,52013
2017/02/10,12:07:00,64.10,64.10,64.09,64.09,14207
2017/02/10,12:08:00,64.10,64.10,64.09,64.10,25098
2017/02/10,12:09:00,64.10,64.13,64.10,64.12,44508
2017/02/10,12:10:00,64.12,64.14,64.11,64.13,24596
2017/02/10,12:11:00,64.14,64.14,64.10,64.13,50011
2017/02/10,12:12:00,64.13,64.16,64.13,64.15,15224
2017/02/10,12:13:00,64.15,64.15,64.14,64.15,17002
2017/02/10,12:14:00,64.15,64.16,64.14,64.16,19714
2017/02/10,12:15:00,64.16,64.16,64.14,64.15,13544
2017/02/10,12:16:00,64.15,64.15,64.12,64.15,25792
2017/02/10,12:17:00,64.15,64.15,64.13,64.15,9535
2017/02/10,12:18:00,64.14,64.16,64.14,64.15,16741
2017/02/10,12:19:00,64.14,64.15,64.13,64.14,10606
2017/02/10,12:20:00,64.13,64.15,64.13,64.14,10711
2017/02/10,12:21:00,64.14,64.15,64.14,64.14,9942
2017/02/10,12:22:00,64.14,64.15,64.13,64.13,55952
2017/02/10,12:23:00,64.13,64.15,64.11,64.11,50267
2017/02/10,12:24:00,64.13,64.13,64.12,64.12,18252
2017/02/10,12:25:00,64.12,64.15,64.12,64.15,26762
2017/02/10,12:26:00,64.15,64.15,64.14,64.15,15306
2017/02/10,12:27:00,64.14,64.16,64.14,64.15,42251
2017/02/10,12:28:00,64.15,64.17,64.14,64.17,29641
2017/02/10,12:29:00,64.17,64.18,64.17,64.18,8700
2017/02/10,12:30:00,64.18,64.20,64.17,64.19,26796
2017/02/10,12:31:00,64.18,64.19,64.17,64.19,31597
2017/02/10,12:32:00,64.18,64.20,64.18,64.19,23906
2017/02/10,12:33:00,64.19,64.21,64.19,64.21,9914
2017/02/10,12:34:00,64.20,64.22,64.19,64.22,37223
2017/02/10,12:35:00,64.22,64.22,64.18,64.19,32627
2017/02/10,12:36:00,64.18,64.19,64.18,64.18,8742
2017/02/10,12:37:00,64.19,64.19,64.17,64.19,13383
2017/02/10,12:38:00,64.19,64.20,64.19,64.20,8294
2017/02/10,12:39:00,64.20,64.22,64.20,64.21,15960
2017/02/10,12:40:00,64.21,64.21,64.17,64.18,25739
2017/02/10,12:41:00,64.18,64.18,64.17,64.18,9234
2017/02/10,12:42:00,64.18,64.20,64.18,64.19,17758
2017/02/10,12:43:00,64.20,64.21,64.19,64.21,21178
2017/02/10,12:44:00,64.20,64.22,64.20,64.22,17860
2017/02/10,12:45:00,64.22,64.22,64.19,64.19,24696
2017/02/10,12:46:00,64.19,64.20,64.18,64.20,18212
2017/02/10,12:47:00,64.20,64.20,64.19,64.19,7088
2017/02/10,12:48:00,64.19,64.20,64.18,64.19,23173
2017/02/10,12:49:00,64.18,64.19,64.18,64.19,12403
2017/02/10,12:50:00,64.19,64.19,64.18,64.18,5652
2017/02/10,12:51:00,64.19,64.19,64.16,64.18,42529
2017/02/10,12:52:00,64.18,64.19,64.18,64.19,27655
2017/02/10,12:53:00,64.19,64.21,64.18,64.18,10719
2017/02/10,12:54:00,64.18,64.20,64.18,64.20,9217
2017/02/10,12:55:00,64.20,64.20,64.19,64.20,13154
2017/02/10,12:56:00,64.19,64.21,64.19,64.20,33490
2017/02/10,12:57:00,64.20,64.21,64.19,64.21,27514
2017/02/10,12:58:00,64.21,64.23,64.21,64.23,20815
2017/02/10,12:59:00,64.23,64.24,64.22,64.23,35652
2017/02/10,13:00:00,64.22,64.23,64.21,64.22,11142
2017/02/10,13:01:00,64.22,64.22,64.20,64.21,17863
2017/02/10,13:02:00,64.21,64.21,64.20,64.21,8531
2017/02/10,13:03:00,64.21,64.23,64.20,64.21,51881
2017/02/10,13:04:00,64.21,64.22,64.20,64.21,15425
2017/02/10,13:05:00,64.21,64.22,64.20,64.20,21886
2017/02/10,13:06:00,64.20,64.21,64.20,64.20,7287
2017/02/10,13:07:00,64.21,64.22,64.19,64.21,40226
2017/02/10,13:08:00,64.21,64.21,64.18,64.19,14757
2017/02/10,13:09:00,64.19,64.21,64.19,64.21,18210
2017/02/10,13:10:00,64.20,64.22,64.20,64.21,11695
2017/02/10,13:11:00,64.21,64.21,64.18,64.20,35423
2017/02/10,13:12:00,64.20,64.21,64.19,64.21,12491
2017/02/10,13:13:00,64.21,64.21,64.18,64.19,37792
2017/02/10,13:14:00,64.19,64.20,64.18,64.18,6917
2017/02/10,13:15:00,64.18,64.20,64.18,64.19,22265
2017/02/10,13:16:00,64.19,64.19,64.17,64.18,18301
2017/02/10,13:17:00,64.17,64.19,64.17,64.18,20705
2017/02/10,13:18:00,64.18,64.21,64.17,64.21,23260
2017/02/10,13:19:00,64.21,64.22,64.18,64.19,20371
2017/02/10,13:20:00,64.19,64.19,64.18,64.19,8032
2017/02/10,13:21:00,64.19,64.19,64.16,64.18,37566
2017/02/10,13:22:00,64.18,64.20,64.17,64.18,32476
2017/02/10,13:23:00,64.18,64.19,64.16,64.16,13953
2017/02/10,13:24:00,64.16,64.17,64.16,64.16,16780
2017/02/10,13:25:00,64.16,64.18,64.16,64.17,30520
2017/02/10,13:26:00,64.17,64.17,64.15,64.16,47099
2017/02/10,13:27:00,64.16,64.16,64.14,64.15,29828
2017/02/10,13:28:00,64.15,64.17,64.15,64.17,7630
2017/02/10,13:29:00,64.17,64.18,64.16,64.17,12759
2017/02/10,13:30:00,64.17,64.17,64.16,64.17,9515
2017/02/10,13:31:00,64.16,64.17,64.16,64.17,5356
2017/02/10,13:32:00,64.16,64.18,64.16,64.17,19455
2017/02/10,13:33:00,64.17,64.18,64.17,64.18,7435
2017/02/10,13:34:00,64.18,64.18,64.17,64.18,16881
2017/02/10,13:35:00,64.18,64.18,64.17,64.18,14727
2017/02/10,13:36:00,64.18,64.18,64.17,64.18,10251
2017/02/10,13:37:00,64.18,64.18,64.17,64.17,5147
2017/02/10,13:38:00,64.17,64.18,64.17,64.18,12238
2017/02/10,13:39:00,64.18,64.18,64.16,64.17,31157
2017/02/10,13:40:00,64.17,64.18,64.17,64.18,4435
2017/02/10,13:41:00,64.18,64.19,64.17,64.17,29326
2017/02/10,13:42:00,64.17,64.18,64.17,64.17,2323
2017/02/10,13:43:00,64.18,64.18,64.17,64.17,23950
2017/02/10,13:44:00,64.18,64.18,64.15,64.16,20671
2017/02/10,13:45:00,64.16,64.16,64.13,64.13,85319
2017/02/10,13:46:00,64.13,64.16,64.13,64.16,16197
2017/02/10,13:47:00,64.16,64.17,64.15,64.16,18442
2017/02/10,13:48:00,64.16,64.19,64.15,64.17,54036
2017/02/10,13:49:00,64.17,64.17,64.14,64.15,16637
2017/02/10,13:50:00,64.15,64.17,64.14,64.17,16361
2017/02/10,13:51:00,64.17,64.18,64.16,64.17,14525
2017/02/10,13:52:00,64.17,64.17,64.16,64.16,9511
2017/02/10,13:53:00,64.17,64.17,64.14,64.14,28249
2017/02/10,13:54:00,64.14,64.15,64.13,64.13,7975
2017/02/10,13:55:00,64.13,64.14,64.13,64.14,11671
2017/02/10,13:56:00,64.13,64.14,64.13,64.14,11434
2017/02/10,13:57:00,64.14,64.15,64.14,64.14,10208
2017/02/10,13:58:00,64.15,64.15,64.13,64.14,32941
2017/02/10,13:59:00,64.14,64.14,64.11,64.13,23763
2017/02/10,14:00:00,64.13,64.13,64.11,64.11,12749
2017/02/10,14:01:00,64.11,64.12,64.10,64.11,77489
2017/02/10,14:02:00,64.11,64.11,64.09,64.09,26141
2017/02/10,14:03:00,64.10,64.11,64.09,64.11,43825
2017/02/10,14:04:00,64.10,64.10,64.09,64.10,9976
2017/02/10,14:05:00,64.10,64.12,64.09,64.11,34627
2017/02/10,14:06:00,64.11,64.11,64.09,64.10,57789
2017/02/10,14:07:00,64.10,64.11,64.09,64.10,16175
2017/02/10,14:08:00,64.10,64.12,64.10,64.12,28725
2017/02/10,14:09:00,64.12,64.12,64.11,64.11,19587
2017/02/10,14:10:00,64.11,64.11,64.09,64.10,51017
2017/02/10,14:11:00,64.10,64.11,64.08,64.09,72007
2017/02/10,14:12:00,64.09,64.09,64.08,64.09,26024
2017/02/10,14:13:00,64.09,64.10,64.08,64.09,23213
2017/02/10,14:14:00,64.09,64.10,64.08,64.09,19569
2017/02/10,14:15:00,64.09,64.10,64.08,64.08,16276
2017/02/10,14:16:00,64.08,64.09,64.08,64.08,9549
2017/02/10,14:17:00,64.08,64.09,64.08,64.08,10722
2017/02/10,14:18:00,64.08,64.10,64.08,64.09,34895
2017/02/10,14:19:00,64.08,64.10,64.08,64.10,20782
2017/02/10,14:20:00,64.10,64.10,64.09,64.10,7443
2017/02/10,14:21:00,64.10,64.11,64.09,64.09,31673
2017/02/10,14:22:00,64.09,64.10,64.07,64.08,34674
2017/02/10,14:23:00,64.08,64.09,64.08,64.09,5097
2017/02/10,14:24:00,64.09,64.09,64.07,64.07,33877
2017/02/10,14:25:00,64.07,64.08,64.07,64.08,21714
2017/02/10,14:26:00,64.08,64.08,64.07,64.08,10822
2017/02/10,14:27:00,64.08,64.08,64.07,64.08,7956
2017/02/10,14:28:00,64.08,64.08,64.05,64.07,41925
2017/02/10,14:29:00,64.07,64.08,64.06,64.08,22992
2017/02/10,14:30:00,64.07,64.08,64.07,64.08,11848
2017/02/10,14:31:00,64.08,64.08,64.07,64.08,21772
2017/02/10,14:32:00,64.08,64.09,64.07,64.07,57736
2017/02/10,14:33:00,64.07,64.07,64.06,64.07,14091
2017/02/10,14:34:00,64.07,64.08,64.06,64.08,14644
2017/02/10,14:35:00,64.08,64.09,64.07,64.09,24278
2017/02/10,14:36:00,64.09,64.09,64.08,64.09,19134
2017/02/10,14:37:00,64.09,64.10,64.08,64.08,37859
2017/02/10,14:38:00,64.08,64.09,64.07,64.08,10361
2017/02/10,14:39:00,64.08,64.08,64.06,64.08,27767
2017/02/10,14:40:00,64.08,64.09,64.07,64.08,26034
2017/02/10,14:41:00,64.08,64.10,64.08,64.10,22845
2017/02/10,14:42:00,64.10,64.10,64.09,64.10,11459
2017/02/10,14:43:00,64.10,64.10,64.08,64.08,45539
2017/02/10,14:44:00,64.08,64.10,64.08,64.08,16781
2017/02/10,14:45:00,64.08,64.09,64.08,64.08,12617
2017/02/10,14:46:00,64.08,64.09,64.08,64.09,12347
2017/02/10,14:47:00,64.08,64.11,64.08,64.11,36248
2017/02/10,14:48:00,64.11,64.11,64.10,64.10,31131
2017/02/10,14:49:00,64.11,64.11,64.09,64.10,64478
2017/02/10,14:50:00,64.10,64.10,64.07,64.08,119099
2017/02/10,14:51:00,64.08,64.08,64.06,64.06,27911
2017/02/10,14:52:00,64.07,64.08,64.06,64.07,66709
2017/02/10,14:53:00,64.07,64.08,64.07,64.08,48126
2017/02/10,14:54:00,64.08,64.08,64.06,64.07,16799
2017/02/10,14:55:00,64.07,64.07,64.05,64.06,42620
2017/02/10,14:56:00,64.06,64.06,64.04,64.05,54824
2017/02/10,14:57:00,64.05,64.05,64.04,64.05,31612
2017/02/10,14:58:00,64.05,64.05,64.04,64.05,18028
2017/02/10,14:59:00,64.05,64.05,64.04,64.04,19789
2017/02/10,15:00:00,64.05,64.06,64.03,64.04,48058
2017/02/10,15:01:00,64.04,64.07,64.03,64.07,34604
2017/02/10,15:02:00,64.07,64.10,64.06,64.10,37691
2017/02/10,15:03:00,64.10,64.11,64.10,64.11,43854
2017/02/10,15:04:00,64.11,64.12,64.10,64.11,56864
2017/02/10,15:05:00,64.11,64.12,64.10,64.11,22204
2017/02/10,15:06:00,64.11,64.12,64.10,64.11,42059
2017/02/10,15:07:00,64.11,64.14,64.11,64.13,86489
2017/02/10,15:08:00,64.13,64.14,64.11,64.11,41955
2017/02/10,15:09:00,64.11,64.13,64.11,64.13,14249
2017/02/10,15:10:00,64.13,64.13,64.12,64.13,11243
2017/02/10,15:11:00,64.13,64.13,64.12,64.13,17168
2017/02/10,15:12:00,64.13,64.15,64.12,64.14,52953
2017/02/10,15:13:00,64.14,64.14,64.12,64.12,24794
2017/02/10,15:14:00,64.13,64.13,64.10,64.10,51281
2017/02/10,15:15:00,64.11,64.12,64.10,64.11,17043
2017/02/10,15:16:00,64.11,64.11,64.10,64.10,16013
2017/02/10,15:17:00,64.10,64.11,64.06,64.06,33680
2017/02/10,15:18:00,64.07,64.09,64.07,64.09,29159
2017/02/10,15:19:00,64.09,64.10,64.08,64.09,15317
2017/02/10,15:20:00,64.09,64.10,64.08,64.10,31993
2017/02/10,15:21:00,64.09,64.10,64.08,64.10,25924
2017/02/10,15:22:00,64.10,64.10,64.07,64.07,48499
2017/02/10,15:23:00,64.07,64.08,64.06,64.06,26181
2017/02/10,15:24:00,64.06,64.09,64.06,64.09,20018
2017/02/10,15:25:00,64.08,64.09,64.08,64.08,17573
2017/02/10,15:26:00,64.09,64.09,64.07,64.08,36369
2017/02/10,15:27:00,64.08,64.09,64.08,64.09,7464
2017/02/10,15:28:00,64.08,64.10,64.08,64.10,24563
2017/02/10,15:29:00,64.10,64.10,64.09,64.10,25147
2017/02/10,15:30:00,64.10,64.10,64.08,64.10,58251
2017/02/10,15:31:00,64.10,64.10,64.08,64.10,40195
2017/02/10,15:32:00,64.10,64.11,64.08,64.08,73104
2017/02/10,15:33:00,64.08,64.10,64.08,64.09,37954
2017/02/10,15:34:00,64.09,64.11,64.08,64.11,21148
2017/02/10,15:35:00,64.11,64.11,64.09,64.10,19298
2017/02/10,15:36:00,64.10,64.10,64.09,64.10,16667
2017/02/10,15:37:00,64.10,64.10,64.08,64.08,38800
2017/02/10,15:38:00,64.08,64.09,64.07,64.08,40854
2017/02/10,15:39:00,64.08,64.09,64.07,64.09,37515
2017/02/10,15:40:00,64.09,64.09,64.08,64.09,17749
2017/02/10,15:41:00,64.09,64.09,64.08,64.09,22889
2017/02/10,15:42:00,64.09,64.10,64.07,64.09,80456
2017/02/10,15:43:00,64.09,64.10,64.06,64.07,58983
2017/02/10,15:44:00,64.07,64.08,64.07,64.08,38216
2017/02/10,15:45:00,64.08,64.08,64.06,64.06,54435
2017/02/10,15:46:00,64.06,64.07,64.05,64.07,80356
2017/02/10,15:47:00,64.07,64.07,64.05,64.05,33335
2017/02/10,15:48:00,64.05,64.06,64.04,64.05,42756
2017/02/10,15:49:00,64.04,64.05,64.03,64.04,89990
2017/02/10,15:50:00,64.04,64.04,64.03,64.03,30822
2017/02/10,15:51:00,64.03,64.08,64.03,64.07,163129
2017/02/10,15:52:00,64.07,64.07,64.04,64.04,96332
2017/02/10,15:53:00,64.04,64.06,64.04,64.06,89354
2017/02/10,15:54:00,64.06,64.06,64.02,64.03,207659
2017/02/10,15:55:00,64.03,64.04,64.02,64.04,98647
2017/02/10,15:56:00,64.04,64.04,64.01,64.02,188573
2017/02/10,15:57:00,64.03,64.05,64.02,64.03,168246
2017/02/10,15:58:00,64.03,64.05,64.01,64.02,189986
2017/02/10,15:59:00,64.03,64.03,64.00,64.01,165014
2017/02/10,16:00:00,64.02,64.02,63.98,63.99,756434
2017/02/13,09:31:00,64.24,64.36,64.14,64.14,471098
2017/02/13,09:32:00,64.14,64.23,64.14,64.22,71813
2017/02/13,09:33:00,64.22,64.30,64.21,64.28,174915
2017/02/13,09:34:00,64.28,64.31,64.22,64.28,67797
2017/02/13,09:35:00,64.28,64.28,64.17,64.24,86035
2017/02/13,09:36:00,64.24,64.24,64.17,64.21,129650
2017/02/13,09:37:00,64.20,64.23,64.17,64.18,93396
2017/02/13,09:38:00,64.18,64.18,64.13,64.17,74347
2017/02/13,09:39:00,64.17,64.21,64.17,64.17,65626
2017/02/13,09:40:00,64.17,64.24,64.16,64.20,68341
2017/02/13,09:41:00,64.20,64.25,64.20,64.25,45680
2017/02/13,09:42:00,64.25,64.30,64.25,64.28,116807
2017/02/13,09:43:00,64.28,64.29,64.26,64.28,51875
2017/02/13,09:44:00,64.29,64.29,64.24,64.27,48619
2017/02/13,09:45:00,64.27,64.29,64.24,64.27,40986
2017/02/13,09:46:00,64.27,64.30,64.27,64.30,65369
2017/02/13,09:47:00,64.30,64.39,64.30,64.39,188075
2017/02/13,09:48:00,64.39,64.41,64.37,64.38,149554
2017/02/13,09:49:00,64.37,64.38,64.35,64.36,47181
2017/02/13,09:50:00,64.36,64.39,64.35,64.35,83143
2017/02/13,09:51:00,64.36,64.37,64.30,64.30,102561
2017/02/13,09:52:00,64.30,64.31,64.28,64.30,35721
2017/02/13,09:53:00,64.30,64.33,64.30,64.32,89160
2017/02/13,09:54:00,64.32,64.33,64.30,64.32,103031
2017/02/13,09:55:00,64.33,64.37,64.33,64.37,54582
2017/02/13,09:56:00,64.36,64.41,64.36,64.38,175743
2017/02/13,09:57:00,64.38,64.39,64.35,64.38,216345
2017/02/13,09:58:00,64.38,64.40,64.37,64.40,105073
2017/02/13,09:59:00,64.40,64.41,64.36,64.36,102271
2017/02/13,10:00:00,64.36,64.44,64.36,64.44,82509
2017/02/13,10:01:00,64.44,64.45,64.41,64.42,88426
2017/02/13,10:02:00,64.43,64.44,64.40,64.41,61548
2017/02/13,10:03:00,64.42,64.48,64.41,64.48,56294
2017/02/13,10:04:00,64.47,64.49,64.46,64.47,66941
2017/02/13,10:05:00,64.48,64.49,64.47,64.48,58554
2017/02/13,10:06:00,64.48,64.53,64.48,64.53,205469
2017/02/13,10:07:00,64.53,64.53,64.50,64.51,39047
2017/02/13,10:08:00,64.51,64.54,64.51,64.54,22776
2017/02/13,10:09:00,64.53,64.55,64.53,64.55,44978
2017/02/13,10:10:00,64.55,64.58,64.54,64.56,54737
2017/02/13,10:11:00,64.56,64.56,64.53,64.55,33982
2017/02/13,10:12:00,64.54,64.55,64.52,64.55,72893
2017/02/13,10:13:00,64.55,64.56,64.55,64.56,22434
2017/02/13,10:14:00,64.56,64.57,64.53,64.53,63973
2017/02/13,10:15:00,64.53,64.54,64.49,64.52,74155
2017/02/13,10:16:00,64.51,64.58,64.51,64.56,89731
2017/02/13,10:17:00,64.57,64.58,64.55,64.56,55587
2017/02/13,10:18:00,64.56,64.59,64.56,64.59,22219
2017/02/13,10:19:00,64.59,64.59,64.57,64.58,31408
2017/02/13,10:20:00,64.58,64.60,64.58,64.58,42278
2017/02/13,10:21:00,64.58,64.60,64.58,64.60,21527
2017/02/13,10:22:00,64.60,64.60,64.57,64.58,26094
2017/02/13,10:23:00,64.58,64.58,64.54,64.54,52377
2017/02/13,10:24:00,64.54,64.55,64.52,64.54,40020
2017/02/13,10:25:00,64.53,64.55,64.52,64.54,28415
2017/02/13,10:26:00,64.55,64.55,64.53,64.54,24122
2017/02/13,10:27:00,64.54,64.54,64.53,64.54,17656
2017/02/13,10:28:00,64.54,64.54,64.52,64.52,34216
2017/02/13,10:29:00,64.53,64.53,64.51,64.52,47778
2017/02/13,10:30:00,64.51,64.52,64.49,64.50,42653
2017/02/13,10:31:00,64.51,64.51,64.49,64.50,34589
2017/02/13,10:32:00,64.50,64.52,64.50,64.52,36521
2017/02/13,10:33:00,64.52,64.54,64.52,64.54,25523
2017/02/13,10:34:00,64.53,64.54,64.52,64.53,20537
2017/02/13,10:35:00,64.53,64.54,64.52,64.54,22386
2017/02/13,10:36:00,64.54,64.55,64.52,64.54,40798
2017/02/13,10:37:00,64.54,64.54,64.50,64.51,33579
2017/02/13,10:38:00,64.51,64.51,64.47,64.47,51910
2017/02/13,10:39:00,64.47,64.48,64.42,64.46,42432
2017/02/13,10:40:00,64.46,64.48,64.46,64.47,20340
2017/02/13,10:41:00,64.47,64.50,64.47,64.49,35712
2017/02/13,10:42:00,64.50,64.50,64.47,64.47,24403
2017/02/13,10:43:00,64.48,64.48,64.46,64.48,37905
2017/02/13,10:44:00,64.48,64.51,64.47,64.50,30816
2017/02/13,10:45:00,64.51,64.52,64.50,64.51,13691
2017/02/13,10:46:00,64.52,64.54,64.52,64.53,24781
2017/02/13,10:47:00,64.53,64.54,64.52,64.52,25459
2017/02/13,10:48:00,64.53,64.54,64.51,64.51,25502
2017/02/13,10:49:00,64.51,64.53,64.51,64.51,28876
2017/02/13,10:50:00,64.51,64.54,64.51,64.53,61504
2017/02/13,10:51:00,64.53,64.54,64.52,64.54,39519
2017/02/13,10:52:00,64.54,64.54,64.52,64.53,31984
2017/02/13,10:53:00,64.53,64.54,64.52,64.53,30879
2017/02/13,10:54:00,64.52,64.53,64.50,64.50,14590
2017/02/13,10:55:00,64.50,64.52,64.50,64.52,26732
2017/02/13,10:56:00,64.52,64.53,64.50,64.53,44495
2017/02/13,10:57:00,64.53,64.55,64.52,64.53,36381
2017/02/13,10:58:00,64.53,64.54,64.53,64.54,12386
2017/02/13,10:59:00,64.54,64.54,64.53,64.54,11431
2017/02/13,11:00:00,64.53,64.53,64.51,64.53,125047
2017/02/13,11:01:00,64.53,64.54,64.52,64.53,27494
2017/02/13,11:02:00,64.52,64.53,64.51,64.53,32078
2017/02/13,11:03:00,64.53,64.54,64.52,64.53,62429
2017/02/13,11:04:00,64.53,64.54,64.52,64.54,34871
2017/02/13,11:05:00,64.54,64.54,64.51,64.51,40680
2017/02/13,11:06:00,64.52,64.53,64.50,64.52,38391
2017/02/13,11:07:00,64.52,64.54,64.51,64.54,79611
2017/02/13,11:08:00,64.53,64.54,64.52,64.54,57530
2017/02/13,11:09:00,64.54,64.54,64.51,64.51,37871
2017/02/13,11:10:00,64.51,64.52,64.50,64.50,29242
2017/02/13,11:11:00,64.50,64.51,64.47,64.47,83340
2017/02/13,11:12:00,64.47,64.48,64.47,64.47,11326
2017/02/13,11:13:00,64.47,64.49,64.47,64.49,25545
2017/02/13,11:14:00,64.49,64.49,64.47,64.47,22150
2017/02/13,11:15:00,64.47,64.49,64.47,64.49,10798
2017/02/13,11:16:00,64.49,64.50,64.49,64.50,29760
2017/02/13,11:17:00,64.50,64.50,64.48,64.48,14498
2017/02/13,11:18:00,64.49,64.50,64.48,64.49,19356
2017/02/13,11:19:00,64.49,64.51,64.49,64.51,30541
2017/02/13,11:20:00,64.51,64.52,64.50,64.51,47693
2017/02/13,11:21:00,64.51,64.51,64.48,64.48,30384
2017/02/13,11:22:00,64.48,64.49,64.48,64.48,16540
2017/02/13,11:23:00,64.48,64.50,64.48,64.50,26904
2017/02/13,11:24:00,64.50,64.51,64.49,64.49,30949
2017/02/13,11:25:00,64.49,64.52,64.48,64.52,37696
2017/02/13,11:26:00,64.52,64.54,64.51,64.54,28484
2017/02/13,11:27:00,64.53,64.54,64.52,64.53,17404
2017/02/13,11:28:00,64.53,64.56,64.53,64.54,36480
2017/02/13,11:29:00,64.53,64.57,64.53,64.56,130652
2017/02/13,11:30:00,64.56,64.56,64.52,64.53,34757
2017/02/13,11:31:00,64.53,64.54,64.51,64.54,31232
2017/02/13,11:32:00,64.53,64.54,64.52,64.53,12586
2017/02/13,11:33:00,64.52,64.53,64.50,64.53,30905
2017/02/13,11:34:00,64.53,64.54,64.51,64.52,47911
2017/02/13,11:35:00,64.53,64.53,64.50,64.50,35745
2017/02/13,11:36:00,64.50,64.51,64.50,64.51,32981
2017/02/13,11:37:00,64.50,64.55,64.50,64.55,85733
2017/02/13,11:38:00,64.55,64.56,64.53,64.55,31803
2017/02/13,11:39:00,64.54,64.54,64.52,64.53,37670
2017/02/13,11:40:00,64.54,64.54,64.52,64.53,17710
2017/02/13,11:41:00,64.53,64.54,64.52,64.53,14860
2017/02/13,11:42:00,64.53,64.54,64.52,64.54,11261
2017/02/13,11:43:00,64.54,64.56,64.53,64.56,38725
2017/02/13,11:44:00,64.55,64.57,64.55,64.57,34485
2017/02/13,11:45:00,64.57,64.58,64.56,64.58,16634
2017/02/13,11:46:00,64.58,64.58,64.57,64.58,8433
2017/02/13,11:47:00,64.58,64.58,64.55,64.56,50486
2017/02/13,11:48:00,64.56,64.56,64.55,64.55,5703
2017/02/13,11:49:00,64.55,64.55,64.53,64.54,37569
2017/02/13,11:50:00,64.53,64.53,64.51,64.51,27374
2017/02/13,11:51:00,64.52,64.52,64.51,64.52,20200
2017/02/13,11:52:00,64.51,64.52,64.51,64.52,23785
2017/02/13,11:53:00,64.52,64.55,64.52,64.55,22681
2017/02/13,11:54:00,64.55,64.55,64.51,64.52,18652
2017/02/13,11:55:00,64.52,64.53,64.50,64.51,15738
2017/02/13,11:56:00,64.51,64.51,64.50,64.50,19617
2017/02/13,11:57:00,64.50,64.51,64.47,64.48,38837
2017/02/13,11:58:00,64.48,64.50,64.47,64.48,20783
2017/02/13,11:59:00,64.48,64.50,64.47,64.47,32797
2017/02/13,12:00:00,64.47,64.48,64.45,64.45,30890
2017/02/13,12:01:00,64.45,64.48,64.45,64.48,21588
2017/02/13,12:02:00,64.48,64.49,64.47,64.49,32853
2017/02/13,12:03:00,64.49,64.51,64.48,64.49,25942
2017/02/13,12:04:00,64.48,64.49,64.47,64.47,20340
2017/02/13,12:05:00,64.47,64.49,64.46,64.47,25571
2017/02/13,12:06:00,64.47,64.48,64.46,64.46,32360
2017/02/13,12:07:00,64.46,64.46,64.45,64.46,26754
2017/02/13,12:08:00,64.46,64.46,64.45,64.46,9966
2017/02/13,12:09:00,64.46,64.46,64.45,64.46,10491
2017/02/13,12:10:00,64.46,64.46,64.44,64.46,36283
2017/02/13,12:11:00,64.46,64.47,64.46,64.47,21205
2017/02/13,12:12:00,64.46,64.47,64.45,64.45,18695
2017/02/13,12:13:00,64.45,64.46,64.44,64.45,32478
2017/02/13,12:14:00,64.45,64.46,64.44,64.46,14231
2017/02/13,12:15:00,64.45,64.46,64.45,64.46,14271
2017/02/13,12:16:00,64.46,64.48,64.45,64.47,57293
2017/02/13,12:17:00,64.47,64.47,64.46,64.46,11395
2017/02/13,12:18:00,64.46,64.47,64.45,64.46,11035
2017/02/13,12:19:00,64.46,64.47,64.45,64.46,11580
2017/02/13,12:20:00,64.46,64.47,64.45,64.47,29777
2017/02/13,12:21:00,64.47,64.48,64.46,64.48,23803
2017/02/13,12:22:00,64.48,64.48,64.46,64.47,11241
2017/02/13,12:23:00,64.47,64.48,64.47,64.47,17849
2017/02/13,12:24:00,64.47,64.49,64.47,64.47,14013
2017/02/13,12:25:00,64.47,64.48,64.47,64.47,10904
2017/02/13,12:26:00,64.47,64.49,64.46,64.48,21262
2017/02/13,12:27:00,64.48,64.49,64.47,64.49,11307
2017/02/13,12:28:00,64.49,64.49,64.47,64.47,12645
2017/02/13,12:29:00,64.48,64.48,64.46,64.47,18011
2017/02/13,12:30:00,64.48,64.49,64.47,64.48,16104
2017/02/13,12:31:00,64.48,64.49,64.47,64.49,16324
2017/02/13,12:32:00,64.48,64.49,64.48,64.49,10567
2017/02/13,12:33:00,64.49,64.50,64.48,64.50,27723
2017/02/13,12:34:00,64.50,64.50,64.48,64.49,20370
2017/02/13,12:35:00,64.49,64.49,64.48,64.48,8539
2017/02/13,12:36:00,64.48,64.49,64.47,64.47,16875
2017/02/13,12:37:00,64.47,64.50,64.47,64.49,18935
2017/02/13,12:38:00,64.50,64.50,64.49,64.49,20563
2017/02/13,12:39:00,64.49,64.50,64.49,64.50,14533
2017/02/13,12:40:00,64.50,64.51,64.49,64.51,21982
2017/02/13,12:41:00,64.51,64.51,64.50,64.51,7169
2017/02/13,12:42:00,64.51,64.51,64.49,64.50,32219
2017/02/13,12:43:00,64.50,64.51,64.49,64.51,21461
2017/02/13,12:44:00,64.51,64.51,64.50,64.50,6194
2017/02/13,12:45:00,64.50,64.53,64.50,64.53,37894
2017/02/13,12:46:00,64.53,64.54,64.51,64.52,49852
2017/02/13,12:47:00,64.52,64.53,64.51,64.51,30643
2017/02/13,12:48:00,64.52,64.52,64.51,64.52,15338
2017/02/13,12:49:00,64.52,64.52,64.51,64.51,3446
2017/02/13,12:50:00,64.51,64.52,64.50,64.51,31005
2017/02/13,12:51:00,64.52,64.52,64.51,64.51,39788
2017/02/13,12:52:00,64.52,64.53,64.50,64.53,51430
2017/02/13,12:53:00,64.53,64.55,64.53,64.54,44613
2017/02/13,12:54:00,64.54,64.56,64.53,64.56,118738
2017/02/13,12:55:00,64.56,64.56,64.52,64.54,36599
2017/02/13,12:56:00,64.54,64.55,64.53,64.55,17654
2017/02/13,12:57:00,64.55,64.55,64.53,64.54,26038
2017/02/13,12:58:00,64.53,64.55,64.52,64.55,14238
2017/02/13,12:59:00,64.55,64.57,64.54,64.57,24851
2017/02/13,13:00:00,64.57,64.57,64.55,64.57,30631
2017/02/13,13:01:00,64.56,64.58,64.55,64.57,67934
2017/02/13,13:02:00,64.57,64.58,64.57,64.57,60236
2017/02/13,13:03:00,64.57,64.61,64.56,64.60,110947
2017/02/13,13:04:00,64.60,64.60,64.57,64.57,18988
2017/02/13,13:05:00,64.58,64.58,64.56,64.57,18498
2017/02/13,13:06:00,64.57,64.58,64.56,64.57,22827
2017/02/13,13:07:00,64.57,64.57,64.55,64.56,21474
2017/02/13,13:08:00,64.56,64.56,64.55,64.55,14183
2017/02/13,13:09:00,64.55,64.57,64.55,64.55,25481
2017/02/13,13:10:00,64.55,64.56,64.55,64.55,17183
2017/02/13,13:11:00,64.55,64.56,64.55,64.55,7836
2017/02/13,13:12:00,64.55,64.56,64.54,64.56,37114
2017/02/13,13:13:00,64.56,64.57,64.55,64.56,14074
2017/02/13,13:14:00,64.56,64.57,64.55,64.57,29486
2017/02/13,13:15:00,64.57,64.58,64.56,64.58,19392
2017/02/13,13:16:00,64.58,64.60,64.58,64.59,38189
2017/02/13,13:17:00,64.59,64.59,64.57,64.58,19427
2017/02/13,13:18:00,64.58,64.59,64.57,64.57,13733
2017/02/13,13:19:00,64.57,64.60,64.56,64.58,31188
2017/02/13,13:20:00,64.59,64.60,64.58,64.60,12598
2017/02/13,13:21:00,64.60,64.60,64.58,64.58,34722
2017/02/13,13:22:00,64.58,64.61,64.58,64.58,49523
2017/02/13,13:23:00,64.58,64.59,64.57,64.58,14925
2017/02/13,13:24:00,64.58,64.59,64.58,64.59,11042
2017/02/13,13:25:00,64.60,64.60,64.58,64.58,12024
2017/02/13,13:26:00,64.58,64.59,64.58,64.59,11747
2017/02/13,13:27:00,64.59,64.60,64.58,64.60,19822
2017/02/13,13:28:00,64.60,64.61,64.59,64.61,85817
2017/02/13,13:29:00,64.61,64.61,64.60,64.61,18981
2017/02/13,13:30:00,64.61,64.65,64.61,64.63,36803
2017/02/13,13:31:00,64.63,64.65,64.62,64.62,34136
2017/02/13,13:32:00,64.63,64.63,64.62,64.62,15693
2017/02/13,13:33:00,64.62,64.63,64.60,64.63,66399
2017/02/13,13:34:00,64.63,64.64,64.62,64.63,17444
2017/02/13,13:35:00,64.63,64.65,64.63,64.64,21367
2017/02/13,13:36:00,64.64,64.65,64.64,64.65,22212
2017/02/13,13:37:00,64.64,64.65,64.63,64.63,16653
2017/02/13,13:38:00,64.63,64.64,64.63,64.64,11800
2017/02/13,13:39:00,64.64,64.65,64.63,64.64,66327
2017/02/13,13:40:00,64.64,64.64,64.63,64.63,8379
2017/02/13,13:41:00,64.63,64.66,64.63,64.65,91096
2017/02/13,13:42:00,64.65,64.65,64.64,64.65,52258
2017/02/13,13:43:00,64.65,64.66,64.65,64.66,18743
2017/02/13,13:44:00,64.66,64.68,64.66,64.68,37150
2017/02/13,13:45:00,64.67,64.69,64.66,64.68,43416
2017/02/13,13:46:00,64.68,64.68,64.66,64.67,13698
2017/02/13,13:47:00,64.67,64.67,64.65,64.66,11093
2017/02/13,13:48:00,64.66,64.66,64.65,64.66,19134
2017/02/13,13:49:00,64.65,64.66,64.64,64.65,22456
2017/02/13,13:50:00,64.65,64.65,64.64,64.64,17302
2017/02/13,13:51:00,64.64,64.67,64.64,64.67,41304
2017/02/13,13:52:00,64.67,64.67,64.65,64.66,31897
2017/02/13,13:53:00,64.67,64.67,64.66,64.67,23093
2017/02/13,13:54:00,64.67,64.67,64.66,64.66,11068
2017/02/13,13:55:00,64.67,64.69,64.66,64.69,50270
2017/02/13,13:56:00,64.69,64.69,64.68,64.69,19418
2017/02/13,13:57:00,64.69,64.69,64.68,64.68,8205
2017/02/13,13:58:00,64.69,64.69,64.67,64.68,42542
2017/02/13,13:59:00,64.68,64.69,64.67,64.69,25631
2017/02/13,14:00:00,64.69,64.69,64.68,64.69,14392
2017/02/13,14:01:00,64.69,64.69,64.67,64.69,37747
2017/02/13,14:02:00,64.69,64.69,64.67,64.68,30053
2017/02/13,14:03:00,64.68,64.69,64.67,64.68,24979
2017/02/13,14:04:00,64.67,64.71,64.67,64.71,37635
2017/02/13,14:05:00,64.70,64.71,64.69,64.70,14246
2017/02/13,14:06:00,64.70,64.71,64.69,64.69,26815
2017/02/13,14:07:00,64.70,64.70,64.69,64.70,16109
2017/02/13,14:08:00,64.69,64.71,64.69,64.71,26353
2017/02/13,14:09:00,64.71,64.72,64.70,64.72,31910
2017/02/13,14:10:00,64.72,64.74,64.72,64.73,63744
2017/02/13,14:11:00,64.73,64.73,64.72,64.72,21071
2017/02/13,14:12:00,64.72,64.74,64.72,64.74,26699
2017/02/13,14:13:00,64.74,64.74,64.73,64.74,13001
2017/02/13,14:14:00,64.74,64.79,64.74,64.79,95684
2017/02/13,14:15:00,64.79,64.80,64.78,64.78,126815
2017/02/13,14:16:00,64.77,64.78,64.76,64.76,43653
2017/02/13,14:17:00,64.76,64.77,64.75,64.75,20698
2017/02/13,14:18:00,64.76,64.76,64.74,64.76,44376
2017/02/13,14:19:00,64.76,64.79,64.76,64.78,31376
2017/02/13,14:20:00,64.78,64.79,64.77,64.79,27875
2017/02/13,14:21:00,64.79,64.80,64.78,64.80,33435
2017/02/13,14:22:00,64.79,64.80,64.78,64.80,35923
2017/02/13,14:23:00,64.80,64.80,64.79,64.80,27817
2017/02/13,14:24:00,64.80,64.86,64.80,64.85,152910
2017/02/13,14:25:00,64.85,64.86,64.83,64.84,67947
2017/02/13,14:26:00,64.84,64.84,64.81,64.81,65284
2017/02/13,14:27:00,64.82,64.83,64.81,64.83,40970
2017/02/13,14:28:00,64.83,64.83,64.81,64.81,40781
2017/02/13,14:29:00,64.81,64.82,64.81,64.81,9911
2017/02/13,14:30:00,64.81,64.83,64.81,64.82,73527
2017/02/13,14:31:00,64.82,64.83,64.81,64.82,46297
2017/02/13,14:32:00,64.82,64.83,64.82,64.83,9968
2017/02/13,14:33:00,64.83,64.83,64.79,64.82,113540
2017/02/13,14:34:00,64.82,64.82,64.81,64.82,27326
2017/02/13,14:35:00,64.82,64.83,64.81,64.81,61807
2017/02/13,14:36:00,64.81,64.83,64.79,64.79,124127
2017/02/13,14:37:00,64.79,64.81,64.78,64.78,127695
2017/02/13,14:38:00,64.78,64.80,64.77,64.80,36660
2017/02/13,14:39:00,64.80,64.81,64.80,64.81,14604
2017/02/13,14:40:00,64.81,64.81,64.80,64.81,24954
2017/02/13,14:41:00,64.80,64.81,64.79,64.79,24508
2017/02/13,14:42:00,64.79,64.81,64.78,64.79,76853
2017/02/13,14:43:00,64.78,64.79,64.77,64.77,32709
2017/02/13,14:44:00,64.77,64.78,64.77,64.77,9668
2017/02/13,14:45:00,64.77,64.81,64.77,64.81,49190
2017/02/13,14:46:00,64.81,64.82,64.80,64.82,56953
2017/02/13,14:47:00,64.82,64.82,64.81,64.82,40366
2017/02/13,14:48:00,64.82,64.82,64.79,64.79,27239
2017/02/13,14:49:00,64.79,64.79,64.76,64.78,40614
2017/02/13,14:50:00,64.79,64.79,64.76,64.77,20413
2017/02/13,14:51:00,64.78,64.79,64.77,64.79,28370
2017/02/13,14:52:00,64.78,64.79,64.77,64.78,120531
2017/02/13,14:53:00,64.78,64.78,64.76,64.78,21027
2017/02/13,14:54:00,64.76,64.77,64.76,64.77,18275
2017/02/13,14:55:00,64.77,64.77,64.76,64.77,18353
2017/02/13,14:56:00,64.77,64.79,64.76,64.77,63884
2017/02/13,14:57:00,64.77,64.78,64.73,64.75,97447
2017/02/13,14:58:00,64.75,64.77,64.75,64.77,17396
2017/02/13,14:59:00,64.77,64.77,64.75,64.76,34467
2017/02/13,15:00:00,64.76,64.78,64.75,64.77,32176
2017/02/13,15:01:00,64.77,64.77,64.75,64.76,26209
2017/02/13,15:02:00,64.76,64.77,64.75,64.77,69560
2017/02/13,15:03:00,64.77,64.78,64.76,64.77,49235
2017/02/13,15:04:00,64.77,64.78,64.76,64.77,24246
2017/02/13,15:05:00,64.77,64.77,64.75,64.76,58147
2017/02/13,15:06:00,64.76,64.77,64.75,64.76,34858
2017/02/13,15:07:00,64.75,64.76,64.74,64.75,52929
2017/02/13,15:08:00,64.74,64.76,64.74,64.76,46570
2017/02/13,15:09:00,64.76,64.76,64.75,64.75,21916
2017/02/13,15:10:00,64.75,64.76,64.75,64.75,22070
2017/02/13,15:11:00,64.76,64.77,64.75,64.77,71617
2017/02/13,15:12:00,64.77,64.78,64.76,64.77,74268
2017/02/13,15:13:00,64.77,64.77,64.74,64.75,55410
2017/02/13,15:14:00,64.75,64.76,64.75,64.75,14344
2017/02/13,15:15:00,64.75,64.76,64.73,64.74,69803
2017/02/13,15:16:00,64.74,64.75,64.72,64.72,41615
2017/02/13,15:17:00,64.73,64.74,64.72,64.74,36835
2017/02/13,15:18:00,64.74,64.74,64.72,64.72,30009
2017/02/13,15:19:00,64.72,64.74,64.72,64.72,54261
2017/02/13,15:20:00,64.72,64.73,64.72,64.72,16292
2017/02/13,15:21:00,64.72,64.73,64.70,64.70,56605
2017/02/13,15:22:00,64.70,64.71,64.67,64.68,189214
2017/02/13,15:23:00,64.68,64.68,64.64,64.64,115222
2017/02/13,15:24:00,64.64,64.65,64.62,64.63,61416
2017/02/13,15:25:00,64.63,64.65,64.63,64.63,100634
2017/02/13,15:26:00,64.64,64.65,64.63,64.63,71252
2017/02/13,15:27:00,64.64,64.65,64.63,64.63,63091
2017/02/13,15:28:00,64.63,64.64,64.63,64.63,23236
2017/02/13,15:29:00,64.63,64.68,64.63,64.68,65194
2017/02/13,15:30:00,64.68,64.68,64.66,64.66,30157
2017/02/13,15:31:00,64.66,64.67,64.63,64.63,67165
2017/02/13,15:32:00,64.63,64.64,64.63,64.63,19777
2017/02/13,15:33:00,64.63,64.64,64.63,64.64,37668
2017/02/13,15:34:00,64.63,64.64,64.63,64.64,33819
2017/02/13,15:35:00,64.63,64.66,64.63,64.64,106331
2017/02/13,15:36:00,64.64,64.64,64.63,64.64,30092
2017/02/13,15:37:00,64.64,64.64,64.63,64.63,42821
2017/02/13,15:38:00,64.64,64.65,64.63,64.65,108087
2017/02/13,15:39:00,64.65,64.65,64.64,64.65,38708
2017/02/13,15:40:00,64.65,64.66,64.64,64.65,69802
2017/02/13,15:41:00,64.64,64.65,64.63,64.63,63537
2017/02/13,15:42:00,64.63,64.65,64.63,64.65,46405
2017/02/13,15:43:00,64.65,64.67,64.64,64.67,127856
2017/02/13,15:44:00,64.67,64.67,64.66,64.67,42899
2017/02/13,15:45:00,64.66,64.67,64.66,64.66,72519
2017/02/13,15:46:00,64.66,64.67,64.65,64.66,73206
2017/02/13,15:47:00,64.66,64.66,64.63,64.64,69303
2017/02/13,15:48:00,64.64,64.64,64.63,64.64,35478
2017/02/13,15:49:00,64.64,64.64,64.60,64.60,118144
2017/02/13,15:50:00,64.61,64.61,64.56,64.58,237419
2017/02/13,15:51:00,64.58,64.65,64.58,64.63,167313
2017/02/13,15:52:00,64.63,64.65,64.63,64.65,80075
2017/02/13,15:53:00,64.65,64.65,64.64,64.64,61116
2017/02/13,15:54:00,64.64,64.65,64.63,64.63,126371
2017/02/13,15:55:00,64.63,64.64,64.62,64.63,91485
2017/02/13,15:56:00,64.63,64.63,64.60,64.60,193604
2017/02/13,15:57:00,64.61,64.63,64.60,64.60,210799
2017/02/13,15:58:00,64.60,64.64,64.60,64.62,214810
2017/02/13,15:59:00,64.62,64.66,64.62,64.66,267655
2017/02/13,16:00:00,64.66,64.73,64.65,64.71,626733
2017/02/14,09:31:00,64.41,64.72,64.36,64.44,137887
2017/02/14,09:32:00,64.41,64.54,64.40,64.51,144179
2017/02/14,09:33:00,64.52,64.59,64.48,64.53,92783
2017/02/14,09:34:00,64.54,64.62,64.51,64.60,163802
2017/02/14,09:35:00,64.60,64.60,64.47,64.47,72594
2017/02/14,09:36:00,64.47,64.50,64.41,64.42,153850
2017/02/14,09:37:00,64.42,64.45,64.39,64.43,89279
2017/02/14,09:38:00,64.44,64.48,64.40,64.45,100330
2017/02/14,09:39:00,64.45,64.46,64.36,64.37,106395
2017/02/14,09:40:00,64.37,64.42,64.37,64.41,33840
2017/02/14,09:41:00,64.41,64.42,64.36,64.37,48344
2017/02/14,09:42:00,64.36,64.37,64.28,64.29,95431
2017/02/14,09:43:00,64.30,64.36,64.29,64.36,85231
2017/02/14,09:44:00,64.35,64.36,64.27,64.28,64156
2017/02/14,09:45:00,64.27,64.33,64.27,64.29,67418
2017/02/14,09:46:00,64.29,64.30,64.25,64.30,61890
2017/02/14,09:47:00,64.30,64.31,64.26,64.31,51965
2017/02/14,09:48:00,64.31,64.31,64.28,64.28,55350
2017/02/14,09:49:00,64.27,64.27,64.19,64.20,113568
2017/02/14,09:50:00,64.20,64.22,64.19,64.19,51268
2017/02/14,09:51:00,64.20,64.26,64.19,64.26,77999
2017/02/14,09:52:00,64.26,64.27,64.22,64.25,55275
2017/02/14,09:53:00,64.25,64.28,64.22,64.28,60891
2017/02/14,09:54:00,64.28,64.28,64.26,64.28,35579
2017/02/14,09:55:00,64.27,64.32,64.27,64.30,46342
2017/02/14,09:56:00,64.29,64.30,64.26,64.26,75398
2017/02/14,09:57:00,64.27,64.27,64.22,64.22,113292
2017/02/14,09:58:00,64.22,64.22,64.21,64.21,18565
2017/02/14,09:59:00,64.21,64.24,64.21,64.23,36271
2017/02/14,10:00:00,64.24,64.26,64.23,64.25,35838
2017/02/14,10:01:00,64.25,64.25,64.21,64.22,51835
2017/02/14,10:02:00,64.22,64.23,64.20,64.22,45168
2017/02/14,10:03:00,64.22,64.24,64.20,64.20,62674
2017/02/14,10:04:00,64.20,64.20,64.16,64.18,93808
2017/02/14,10:05:00,64.18,64.19,64.13,64.16,76818
2017/02/14,10:06:00,64.16,64.18,64.15,64.17,39432
2017/02/14,10:07:00,64.17,64.18,64.13,64.16,46871
2017/02/14,10:08:00,64.16,64.16,64.12,64.13,36641
2017/02/14,10:09:00,64.13,64.17,64.13,64.14,94030
2017/02/14,10:10:00,64.14,64.16,64.13,64.14,71048
2017/02/14,10:11:00,64.14,64.22,64.11,64.22,101464
2017/02/14,10:12:00,64.22,64.25,64.22,64.25,50414
2017/02/14,10:13:00,64.25,64.28,64.21,64.22,63960
2017/02/14,10:14:00,64.22,64.24,64.20,64.22,39245
2017/02/14,10:15:00,64.22,64.25,64.22,64.22,46429
2017/02/14,10:16:00,64.22,64.24,64.20,64.22,39747
2017/02/14,10:17:00,64.22,64.25,64.21,64.24,54932
2017/02/14,10:18:00,64.24,64.26,64.22,64.22,40775
2017/02/14,10:19:00,64.22,64.22,64.19,64.19,34527
2017/02/14,10:20:00,64.19,64.20,64.17,64.18,37323
2017/02/14,10:21:00,64.17,64.21,64.16,64.18,38038
2017/02/14,10:22:00,64.19,64.19,64.17,64.17,47281
2017/02/14,10:23:00,64.17,64.18,64.13,64.13,68013
2017/02/14,10:24:00,64.13,64.15,64.13,64.13,59002
2017/02/14,10:25:00,64.13,64.15,64.11,64.12,110640
2017/02/14,10:26:00,64.12,64.12,64.08,64.10,99859
2017/02/14,10:27:00,64.09,64.14,64.09,64.13,57374
2017/02/14,10:28:00,64.14,64.14,64.08,64.08,52866
2017/02/14,10:29:00,64.08,64.08,64.06,64.07,39127
2017/02/14,10:30:00,64.06,64.07,64.03,64.04,63971
2017/02/14,10:31:00,64.04,64.07,64.04,64.04,51431
2017/02/14,10:32:00,64.04,64.06,64.04,64.04,29495
2017/02/14,10:33:00,64.05,64.08,64.05,64.07,59363
2017/02/14,10:34:00,64.07,64.08,64.06,64.08,22336
2017/02/14,10:35:00,64.08,64.10,64.08,64.08,41621
2017/02/14,10:36:00,64.09,64.09,64.03,64.03,87793
2017/02/14,10:37:00,64.03,64.04,64.02,64.04,22494
2017/02/14,10:38:00,64.03,64.05,64.02,64.02,33000
2017/02/14,10:39:00,64.02,64.07,64.02,64.07,38138
2017/02/14,10:40:00,64.07,64.12,64.07,64.11,58852
2017/02/14,10:41:00,64.11,64.12,64.09,64.10,39015
2017/02/14,10:42:00,64.10,64.11,64.09,64.10,18476
2017/02/14,10:43:00,64.10,64.10,64.08,64.08,41642
2017/02/14,10:44:00,64.10,64.11,64.10,64.11,37671
2017/02/14,10:45:00,64.11,64.15,64.08,64.14,85260
2017/02/14,10:46:00,64.14,64.15,64.13,64.14,38297
2017/02/14,10:47:00,64.15,64.15,64.13,64.14,55862
2017/02/14,10:48:00,64.14,64.15,64.12,64.15,41294
2017/02/14,10:49:00,64.15,64.18,64.15,64.18,59207
2017/02/14,10:50:00,64.18,64.19,64.15,64.18,61111
2017/02/14,10:51:00,64.18,64.20,64.17,64.18,73790
2017/02/14,10:52:00,64.18,64.21,64.17,64.21,20679
2017/02/14,10:53:00,64.21,64.21,64.19,64.21,59930
2017/02/14,10:54:00,64.21,64.21,64.18,64.21,50105
2017/02/14,10:55:00,64.21,64.23,64.20,64.21,42831
2017/02/14,10:56:00,64.22,64.25,64.22,64.25,47531
2017/02/14,10:57:00,64.24,64.24,64.22,64.24,31000
2017/02/14,10:58:00,64.24,64.25,64.24,64.24,22752
2017/02/14,10:59:00,64.24,64.25,64.22,64.22,26337
2017/02/14,11:00:00,64.23,64.23,64.19,64.21,47340
2017/02/14,11:01:00,64.21,64.21,64.17,64.17,84277
2017/02/14,11:02:00,64.17,64.19,64.15,64.19,47676
2017/02/14,11:03:00,64.19,64.19,64.15,64.16,25275
2017/02/14,11:04:00,64.16,64.17,64.16,64.17,16112
2017/02/14,11:05:00,64.17,64.19,64.17,64.19,19701
2017/02/14,11:06:00,64.18,64.19,64.15,64.15,60597
2017/02/14,11:07:00,64.15,64.16,64.14,64.14,37808
2017/02/14,11:08:00,64.13,64.13,64.10,64.12,52228
2017/02/14,11:09:00,64.12,64.14,64.10,64.14,33419
2017/02/14,11:10:00,64.14,64.17,64.12,64.15,23965
2017/02/14,11:11:00,64.15,64.18,64.15,64.18,23395
2017/02/14,11:12:00,64.18,64.19,64.16,64.19,42641
2017/02/14,11:13:00,64.18,64.19,64.17,64.19,40905
2017/02/14,11:14:00,64.19,64.22,64.17,64.21,35873
2017/02/14,11:15:00,64.21,64.23,64.20,64.22,28693
2017/02/14,11:16:00,64.22,64.24,64.22,64.22,34237
2017/02/14,11:17:00,64.23,64.25,64.22,64.25,30417
2017/02/14,11:18:00,64.25,64.25,64.23,64.23,56209
2017/02/14,11:19:00,64.23,64.24,64.22,64.23,35105
2017/02/14,11:20:00,64.23,64.24,64.22,64.24,30812
2017/02/14,11:21:00,64.24,64.24,64.22,64.24,35087
2017/02/14,11:22:00,64.24,64.24,64.21,64.23,25161
2017/02/14,11:23:00,64.23,64.24,64.23,64.23,7758
2017/02/14,11:24:00,64.23,64.24,64.22,64.23,37177
2017/02/14,11:25:00,64.22,64.24,64.22,64.24,43771
2017/02/14,11:26:00,64.24,64.24,64.22,64.23,19965
2017/02/14,11:27:00,64.23,64.23,64.21,64.23,14044
2017/02/14,11:28:00,64.23,64.24,64.22,64.23,14005
2017/02/14,11:29:00,64.24,64.25,64.23,64.24,25991
2017/02/14,11:30:00,64.24,64.25,64.23,64.24,27378
2017/02/14,11:31:00,64.24,64.24,64.21,64.22,23831
2017/02/14,11:32:00,64.22,64.25,64.22,64.25,28808
2017/02/14,11:33:00,64.25,64.26,64.25,64.25,17674
2017/02/14,11:34:00,64.25,64.27,64.24,64.27,44457
2017/02/14,11:35:00,64.27,64.29,64.25,64.26,31074
2017/02/14,11:36:00,64.26,64.26,64.25,64.26,14276
2017/02/14,11:37:00,64.26,64.26,64.23,64.23,29820
2017/02/14,11:38:00,64.23,64.23,64.22,64.23,13565
2017/02/14,11:39:00,64.22,64.24,64.21,64.21,19404
2017/02/14,11:40:00,64.22,64.23,64.21,64.21,22044
2017/02/14,11:41:00,64.21,64.24,64.20,64.24,35719
2017/02/14,11:42:00,64.24,64.24,64.22,64.22,19784
2017/02/14,11:43:00,64.22,64.24,64.22,64.22,33511
2017/02/14,11:44:00,64.22,64.24,64.22,64.22,36762
2017/02/14,11:45:00,64.22,64.24,64.21,64.21,30921
2017/02/14,11:46:00,64.21,64.23,64.21,64.23,21338
2017/02/14,11:47:00,64.23,64.23,64.20,64.21,24766
2017/02/14,11:48:00,64.21,64.24,64.21,64.24,31280
2017/02/14,11:49:00,64.24,64.25,64.23,64.25,13916
2017/02/14,11:50:00,64.24,64.25,64.22,64.22,19346
2017/02/14,11:51:00,64.22,64.23,64.21,64.23,11161
2017/02/14,11:52:00,64.23,64.23,64.22,64.22,17902
2017/02/14,11:53:00,64.22,64.23,64.21,64.22,11972
2017/02/14,11:54:00,64.22,64.23,64.21,64.23,41135
2017/02/14,11:55:00,64.23,64.23,64.22,64.23,11404
2017/02/14,11:56:00,64.23,64.26,64.22,64.25,66873
2017/02/14,11:57:00,64.25,64.26,64.24,64.26,68491
2017/02/14,11:58:00,64.25,64.26,64.24,64.24,41493
2017/02/14,11:59:00,64.25,64.26,64.22,64.23,59339
2017/02/14,12:00:00,64.23,64.23,64.21,64.21,18642
2017/02/14,12:01:00,64.21,64.22,64.20,64.21,14075
2017/02/14,12:02:00,64.21,64.24,64.20,64.24,21567
2017/02/14,12:03:00,64.25,64.26,64.24,64.25,50678
2017/02/14,12:04:00,64.25,64.25,64.22,64.25,39628
2017/02/14,12:05:00,64.25,64.26,64.24,64.26,16712
2017/02/14,12:06:00,64.26,64.27,64.24,64.25,32899
2017/02/14,12:07:00,64.25,64.26,64.24,64.26,14828
2017/02/14,12:08:00,64.26,64.27,64.25,64.26,18942
2017/02/14,12:09:00,64.27,64.27,64.22,64.22,18990
2017/02/14,12:10:00,64.22,64.23,64.22,64.22,8372
2017/02/14,12:11:00,64.22,64.23,64.21,64.22,22575
2017/02/14,12:12:00,64.21,64.22,64.20,64.22,14924
2017/02/14,12:13:00,64.22,64.25,64.22,64.24,17027
2017/02/14,12:14:00,64.24,64.25,64.24,64.24,16494
2017/02/14,12:15:00,64.24,64.25,64.23,64.25,19384
2017/02/14,12:16:00,64.24,64.25,64.22,64.22,9864
2017/02/14,12:17:00,64.22,64.23,64.20,64.21,23253
2017/02/14,12:18:00,64.21,64.21,64.19,64.21,22211
2017/02/14,12:19:00,64.20,64.22,64.20,64.21,13781
2017/02/14,12:20:00,64.21,64.22,64.21,64.22,7980
2017/02/14,12:21:00,64.22,64.24,64.20,64.21,10683
2017/02/14,12:22:00,64.21,64.21,64.20,64.20,7320
2017/02/14,12:23:00,64.20,64.22,64.20,64.22,18954
2017/02/14,12:24:00,64.23,64.24,64.22,64.22,14880
2017/02/14,12:25:00,64.22,64.22,64.20,64.21,22395
2017/02/14,12:26:00,64.21,64.22,64.20,64.22,9236
2017/02/14,12:27:00,64.22,64.22,64.21,64.22,12227
2017/02/14,12:28:00,64.22,64.22,64.20,64.21,10247
2017/02/14,12:29:00,64.21,64.24,64.20,64.24,29239
2017/02/14,12:30:00,64.24,64.25,64.22,64.23,34423
2017/02/14,12:31:00,64.23,64.23,64.21,64.22,28497
2017/02/14,12:32:00,64.22,64.25,64.21,64.25,22210
2017/02/14,12:33:00,64.25,64.27,64.25,64.26,47095
2017/02/14,12:34:00,64.27,64.29,64.26,64.29,35143
2017/02/14,12:35:00,64.29,64.29,64.26,64.27,37422
2017/02/14,12:36:00,64.27,64.28,64.27,64.27,19034
2017/02/14,12:37:00,64.27,64.27,64.25,64.25,20300
2017/02/14,12:38:00,64.25,64.25,64.23,64.24,36561
2017/02/14,12:39:00,64.24,64.25,64.23,64.25,11112
2017/02/14,12:40:00,64.25,64.27,64.24,64.24,22545
2017/02/14,12:41:00,64.25,64.26,64.24,64.25,8760
2017/02/14,12:42:00,64.25,64.26,64.24,64.26,10590
2017/02/14,12:43:00,64.26,64.28,64.26,64.28,13040
2017/02/14,12:44:00,64.28,64.28,64.27,64.28,9675
2017/02/14,12:45:00,64.28,64.31,64.28,64.29,51624
2017/02/14,12:46:00,64.29,64.30,64.27,64.30,29584
2017/02/14,12:47:00,64.30,64.32,64.29,64.31,80075
2017/02/14,12:48:00,64.31,64.32,64.29,64.32,31115
2017/02/14,12:49:00,64.32,64.32,64.29,64.31,16895
2017/02/14,12:50:00,64.31,64.32,64.31,64.32,8947
2017/02/14,12:51:00,64.32,64.32,64.31,64.32,12157
2017/02/14,12:52:00,64.32,64.37,64.32,64.34,76928
2017/02/14,12:53:00,64.35,64.37,64.34,64.36,38727
2017/02/14,12:54:00,64.36,64.40,64.35,64.36,72872
2017/02/14,12:55:00,64.36,64.37,64.36,64.36,16697
2017/02/14,12:56:00,64.36,64.36,64.35,64.36,7180
2017/02/14,12:57:00,64.36,64.37,64.35,64.37,12802
2017/02/14,12:58:00,64.36,64.39,64.36,64.39,21770
2017/02/14,12:59:00,64.39,64.39,64.36,64.36,11375
2017/02/14,13:00:00,64.36,64.37,64.35,64.36,23674
2017/02/14,13:01:00,64.36,64.36,64.34,64.35,26791
2017/02/14,13:02:00,64.35,64.35,64.33,64.35,23088
2017/02/14,13:03:00,64.35,64.36,64.35,64.35,16791
2017/02/14,13:04:00,64.36,64.37,64.35,64.37,10112
2017/02/14,13:05:00,64.37,64.37,64.35,64.37,11222
2017/02/14,13:06:00,64.37,64.39,64.36,64.36,23642
2017/02/14,13:07:00,64.36,64.37,64.35,64.36,21518
2017/02/14,13:08:00,64.36,64.39,64.35,64.39,40766
2017/02/14,13:09:00,64.39,64.39,64.38,64.39,6876
2017/02/14,13:10:00,64.38,64.39,64.38,64.39,18272
2017/02/14,13:11:00,64.39,64.40,64.38,64.39,20461
2017/02/14,13:12:00,64.39,64.40,64.38,64.39,16526
2017/02/14,13:13:00,64.39,64.41,64.39,64.41,61385
2017/02/14,13:14:00,64.42,64.42,64.41,64.42,16638
2017/02/14,13:15:00,64.42,64.43,64.41,64.42,13507
2017/02/14,13:16:00,64.41,64.42,64.41,64.42,14026
2017/02/14,13:17:00,64.42,64.42,64.39,64.40,16209
2017/02/14,13:18:00,64.40,64.41,64.38,64.38,24718
2017/02/14,13:19:00,64.39,64.41,64.38,64.40,13552
2017/02/14,13:20:00,64.41,64.43,64.41,64.42,15609
2017/02/14,13:21:00,64.42,64.42,64.41,64.41,16780
2017/02/14,13:22:00,64.41,64.42,64.40,64.41,14168
2017/02/14,13:23:00,64.41,64.41,64.40,64.41,8766
2017/02/14,13:24:00,64.41,64.41,64.37,64.37,31744
2017/02/14,13:25:00,64.38,64.39,64.37,64.39,23126
2017/02/14,13:26:00,64.39,64.39,64.38,64.38,33501
2017/02/14,13:27:00,64.38,64.39,64.38,64.39,57165
2017/02/14,13:28:00,64.39,64.40,64.38,64.40,20389
2017/02/14,13:29:00,64.40,64.42,64.39,64.41,24949
2017/02/14,13:30:00,64.42,64.43,64.41,64.41,13669
2017/02/14,13:31:00,64.41,64.41,64.38,64.39,43043
2017/02/14,13:32:00,64.39,64.39,64.38,64.39,32067
2017/02/14,13:33:00,64.39,64.39,64.36,64.36,33213
2017/02/14,13:34:00,64.36,64.40,64.36,64.39,28163
2017/02/14,13:35:00,64.39,64.39,64.38,64.39,9061
2017/02/14,13:36:00,64.39,64.39,64.37,64.39,35220
2017/02/14,13:37:00,64.39,64.39,64.38,64.39,9282
2017/02/14,13:38:00,64.39,64.40,64.38,64.38,39284
2017/02/14,13:39:00,64.38,64.38,64.35,64.36,21204
2017/02/14,13:40:00,64.36,64.38,64.36,64.37,19875
2017/02/14,13:41:00,64.37,64.37,64.36,64.37,18970
2017/02/14,13:42:00,64.36,64.38,64.36,64.38,20626
2017/02/14,13:43:00,64.38,64.38,64.37,64.38,21856
2017/02/14,13:44:00,64.38,64.39,64.37,64.39,20810
2017/02/14,13:45:00,64.39,64.40,64.36,64.38,49999
2017/02/14,13:46:00,64.38,64.38,64.36,64.36,12945
2017/02/14,13:47:00,64.36,64.39,64.36,64.38,14318
2017/02/14,13:48:00,64.38,64.39,64.38,64.38,21904
2017/02/14,13:49:00,64.38,64.39,64.37,64.38,30011
2017/02/14,13:50:00,64.38,64.39,64.35,64.35,21544
2017/02/14,13:51:00,64.35,64.36,64.35,64.35,21320
2017/02/14,13:52:00,64.35,64.36,64.35,64.36,13190
2017/02/14,13:53:00,64.36,64.37,64.35,64.37,31824
2017/02/14,13:54:00,64.37,64.37,64.35,64.35,7797
2017/02/14,13:55:00,64.36,64.37,64.36,64.36,21407
2017/02/14,13:56:00,64.36,64.38,64.36,64.38,39260
2017/02/14,13:57:00,64.38,64.40,64.38,64.39,56301
2017/02/14,13:58:00,64.39,64.42,64.38,64.38,95606
2017/02/14,13:59:00,64.39,64.40,64.39,64.40,30261
2017/02/14,14:00:00,64.40,64.43,64.40,64.41,21827
2017/02/14,14:01:00,64.41,64.41,64.39,64.41,21506
2017/02/14,14:02:00,64.40,64.42,64.40,64.42,15342
2017/02/14,14:03:00,64.42,64.44,64.42,64.44,39854
2017/02/14,14:04:00,64.44,64.45,64.43,64.43,42533
2017/02/14,14:05:00,64.43,64.45,64.42,64.43,37749
2017/02/14,14:06:00,64.43,64.45,64.42,64.44,34187
2017/02/14,14:07:00,64.44,64.47,64.43,64.47,66189
2017/02/14,14:08:00,64.47,64.49,64.47,64.47,30719
2017/02/14,14:09:00,64.46,64.47,64.44,64.45,30339
2017/02/14,14:10:00,64.45,64.45,64.44,64.45,14901
2017/02/14,14:11:00,64.45,64.46,64.44,64.46,19675
2017/02/14,14:12:00,64.46,64.47,64.46,64.47,14861
2017/02/14,14:13:00,64.47,64.48,64.46,64.47,10186
2017/02/14,14:14:00,64.47,64.47,64.44,64.46,2646329
2017/02/14,14:15:00,64.47,64.47,64.44,64.45,19441
2017/02/14,14:16:00,64.44,64.47,64.44,64.47,28806
2017/02/14,14:17:00,64.47,64.48,64.46,64.47,40968
2017/02/14,14:18:00,64.47,64.49,64.46,64.49,49643
2017/02/14,14:19:00,64.49,64.49,64.46,64.46,17425
2017/02/14,14:20:00,64.47,64.47,64.44,64.44,51658
2017/02/14,14:21:00,64.44,64.45,64.43,64.45,28044
2017/02/14,14:22:00,64.45,64.45,64.43,64.44,25044
2017/02/14,14:23:00,64.44,64.44,64.41,64.42,29297
2017/02/14,14:24:00,64.42,64.42,64.41,64.41,19189
2017/02/14,14:25:00,64.41,64.42,64.41,64.42,29834
2017/02/14,14:26:00,64.42,64.42,64.41,64.41,13757
2017/02/14,14:27:00,64.41,64.42,64.41,64.42,20119
2017/02/14,14:28:00,64.42,64.43,64.40,64.40,38491
2017/02/14,14:29:00,64.41,64.44,64.41,64.42,59516
2017/02/14,14:30:00,64.41,64.42,64.40,64.41,34918
2017/02/14,14:31:00,64.41,64.41,64.38,64.39,32911
2017/02/14,14:32:00,64.39,64.39,64.37,64.37,38848
2017/02/14,14:33:00,64.38,64.39,64.36,64.38,46431
2017/02/14,14:34:00,64.39,64.41,64.39,64.40,32695
2017/02/14,14:35:00,64.40,64.42,64.40,64.42,14763
2017/02/14,14:36:00,64.42,64.43,64.41,64.41,44903
2017/02/14,14:37:00,64.41,64.42,64.40,64.41,20613
2017/02/14,14:38:00,64.42,64.42,64.39,64.40,21489
2017/02/14,14:39:00,64.40,64.40,64.39,64.40,11763
2017/02/14,14:40:00,64.40,64.40,64.38,64.38,22029
2017/02/14,14:41:00,64.38,64.39,64.38,64.39,17484
2017/02/14,14:42:00,64.39,64.39,64.36,64.37,41967
2017/02/14,14:43:00,64.36,64.38,64.36,64.38,16190
2017/02/14,14:44:00,64.38,64.39,64.37,64.38,17686
2017/02/14,14:45:00,64.38,64.40,64.38,64.39,23596
2017/02/14,14:46:00,64.38,64.39,64.37,64.39,20313
2017/02/14,14:47:00,64.38,64.38,64.36,64.36,35754
2017/02/14,14:48:00,64.36,64.37,64.35,64.36,17471
2017/02/14,14:49:00,64.36,64.37,64.35,64.35,65913
2017/02/14,14:50:00,64.35,64.38,64.34,64.37,29453
2017/02/14,14:51:00,64.38,64.39,64.37,64.37,29429
2017/02/14,14:52:00,64.37,64.37,64.35,64.36,19390
2017/02/14,14:53:00,64.36,64.37,64.36,64.36,128846
2017/02/14,14:54:00,64.37,64.37,64.35,64.35,10330
2017/02/14,14:55:00,64.35,64.37,64.34,64.36,32751
2017/02/14,14:56:00,64.36,64.36,64.35,64.36,20072
2017/02/14,14:57:00,64.36,64.37,64.36,64.37,14595
2017/02/14,14:58:00,64.37,64.38,64.35,64.35,41323
2017/02/14,14:59:00,64.35,64.36,64.35,64.36,13182
2017/02/14,15:00:00,64.36,64.39,64.35,64.37,60244
2017/02/14,15:01:00,64.38,64.41,64.37,64.40,35633
2017/02/14,15:02:00,64.40,64.41,64.40,64.40,41678
2017/02/14,15:03:00,64.40,64.40,64.38,64.38,24517
2017/02/14,15:04:00,64.38,64.39,64.36,64.36,18837
2017/02/14,15:05:00,64.36,64.38,64.36,64.36,37113
2017/02/14,15:06:00,64.37,64.37,64.35,64.36,45466
2017/02/14,15:07:00,64.36,64.39,64.35,64.37,25629
2017/02/14,15:08:00,64.37,64.38,64.36,64.37,15523
2017/02/14,15:09:00,64.37,64.38,64.37,64.37,14482
2017/02/14,15:10:00,64.37,64.40,64.37,64.38,73549
2017/02/14,15:11:00,64.37,64.38,64.36,64.37,32655
2017/02/14,15:12:00,64.36,64.39,64.36,64.39,56449
2017/02/14,15:13:00,64.39,64.40,64.39,64.40,8930
2017/02/14,15:14:00,64.39,64.40,64.38,64.39,32783
2017/02/14,15:15:00,64.39,64.41,64.39,64.41,17440
2017/02/14,15:16:00,64.41,64.44,64.40,64.42,83216
2017/02/14,15:17:00,64.42,64.42,64.40,64.42,37747
2017/02/14,15:18:00,64.42,64.43,64.41,64.43,27203
2017/02/14,15:19:00,64.43,64.43,64.40,64.43,50857
2017/02/14,15:20:00,64.43,64.43,64.40,64.40,45866
2017/02/14,15:21:00,64.40,64.41,64.40,64.41,11262
2017/02/14,15:22:00,64.41,64.43,64.41,64.42,35559
2017/02/14,15:23:00,64.42,64.43,64.40,64.42,25164
2017/02/14,15:24:00,64.42,64.43,64.41,64.43,34761
2017/02/14,15:25:00,64.43,64.43,64.41,64.43,22784
2017/02/14,15:26:00,64.43,64.44,64.41,64.42,41747
2017/02/14,15:27:00,64.42,64.42,64.40,64.40,23435
2017/02/14,15:28:00,64.41,64.44,64.41,64.42,46751
2017/02/14,15:29:00,64.43,64.44,64.42,64.43,83821
2017/02/14,15:30:00,64.43,64.43,64.40,64.41,62809
2017/02/14,15:31:00,64.41,64.41,64.38,64.39,44924
2017/02/14,15:32:00,64.39,64.40,64.38,64.40,26942
2017/02/14,15:33:00,64.39,64.40,64.36,64.36,123351
2017/02/14,15:34:00,64.37,64.37,64.35,64.36,48819
2017/02/14,15:35:00,64.36,64.36,64.32,64.33,80441
2017/02/14,15:36:00,64.34,64.37,64.33,64.36,54816
2017/02/14,15:37:00,64.36,64.37,64.36,64.37,57487
2017/02/14,15:38:00,64.36,64.39,64.36,64.39,45615
2017/02/14,15:39:00,64.39,64.39,64.38,64.39,50356
2017/02/14,15:40:00,64.39,64.40,64.38,64.40,89660
2017/02/14,15:41:00,64.40,64.40,64.39,64.40,29561
2017/02/14,15:42:00,64.40,64.41,64.39,64.41,44334
2017/02/14,15:43:00,64.41,64.41,64.38,64.40,75054
2017/02/14,15:44:00,64.40,64.44,64.40,64.44,65325
2017/02/14,15:45:00,64.44,64.45,64.43,64.45,68902
2017/02/14,15:46:00,64.45,64.46,64.42,64.43,95448
2017/02/14,15:47:00,64.43,64.44,64.39,64.42,168297
2017/02/14,15:48:00,64.42,64.42,64.40,64.41,38213
2017/02/14,15:49:00,64.41,64.45,64.40,64.44,86109
2017/02/14,15:50:00,64.44,64.45,64.42,64.44,74951
2017/02/14,15:51:00,64.44,64.49,64.44,64.49,164462
2017/02/14,15:52:00,64.49,64.49,64.47,64.49,65558
2017/02/14,15:53:00,64.48,64.49,64.47,64.47,80325
2017/02/14,15:54:00,64.48,64.50,64.47,64.49,113005
2017/02/14,15:55:00,64.50,64.54,64.49,64.51,151607
2017/02/14,15:56:00,64.50,64.50,64.46,64.47,128690
2017/02/14,15:57:00,64.47,64.50,64.47,64.48,137693
2017/02/14,15:58:00,64.48,64.49,64.46,64.49,132536
2017/02/14,15:59:00,64.49,64.50,64.48,64.50,188766
2017/02/15,09:31:00,64.50,64.52,64.25,64.25,130651
2017/02/15,09:32:00,64.25,64.33,64.24,64.30,130731
2017/02/15,09:33:00,64.30,64.36,64.28,64.29,84201
2017/02/15,09:34:00,64.29,64.30,64.23,64.25,68577
2017/02/15,09:35:00,64.24,64.28,64.22,64.25,60272
2017/02/15,09:36:00,64.26,64.32,64.26,64.31,51667
2017/02/15,09:37:00,64.31,64.38,64.31,64.36,101530
2017/02/15,09:38:00,64.37,64.40,64.35,64.38,69409
2017/02/15,09:39:00,64.38,64.42,64.38,64.42,48373
2017/02/15,09:40:00,64.42,64.44,64.32,64.33,50170
2017/02/15,09:41:00,64.33,64.35,64.31,64.33,49588
2017/02/15,09:42:00,64.33,64.41,64.33,64.39,30866
2017/02/15,09:43:00,64.39,64.41,64.38,64.38,42466
2017/02/15,09:44:00,64.38,64.41,64.38,64.39,26085
2017/02/15,09:45:00,64.39,64.40,64.37,64.39,33893
2017/02/15,09:46:00,64.39,64.40,64.36,64.37,39859
2017/02/15,09:47:00,64.37,64.37,64.35,64.35,27449
2017/02/15,09:48:00,64.35,64.36,64.34,64.34,32916
2017/02/15,09:49:00,64.34,64.35,64.31,64.33,40118
2017/02/15,09:50:00,64.33,64.34,64.32,64.33,44814
2017/02/15,09:51:00,64.34,64.37,64.34,64.36,32366
2017/02/15,09:52:00,64.35,64.36,64.32,64.32,49350
2017/02/15,09:53:00,64.32,64.32,64.25,64.26,78862
2017/02/15,09:54:00,64.26,64.26,64.23,64.24,35879
2017/02/15,09:55:00,64.24,64.25,64.22,64.23,20211
2017/02/15,09:56:00,64.22,64.25,64.21,64.24,31991
2017/02/15,09:57:00,64.24,64.28,64.24,64.25,35961
2017/02/15,09:58:00,64.26,64.26,64.23,64.24,12216
2017/02/15,09:59:00,64.23,64.24,64.21,64.23,26417
2017/02/15,10:00:00,64.24,64.27,64.23,64.26,62330
2017/02/15,10:01:00,64.26,64.28,64.21,64.24,72104
2017/02/15,10:02:00,64.24,64.28,64.20,64.24,150324
2017/02/15,10:03:00,64.23,64.25,64.22,64.24,21515
2017/02/15,10:04:00,64.24,64.25,64.22,64.24,24355
2017/02/15,10:05:00,64.24,64.24,64.20,64.20,23893
2017/02/15,10:06:00,64.20,64.21,64.17,64.18,102524
2017/02/15,10:07:00,64.18,64.21,64.17,64.19,25299
2017/02/15,10:08:00,64.20,64.20,64.18,64.19,22631
2017/02/15,10:09:00,64.18,64.19,64.16,64.17,29061
2017/02/15,10:10:00,64.17,64.19,64.17,64.19,26512
2017/02/15,10:11:00,64.19,64.20,64.18,64.19,14611
2017/02/15,10:12:00,64.19,64.20,64.19,64.19,15943
2017/02/15,10:13:00,64.19,64.23,64.19,64.22,40377
2017/02/15,10:14:00,64.22,64.23,64.21,64.21,22178
2017/02/15,10:15:00,64.21,64.21,64.19,64.20,34843
2017/02/15,10:16:00,64.21,64.21,64.17,64.18,18112
2017/02/15,10:17:00,64.18,64.19,64.16,64.19,29190
2017/02/15,10:18:00,64.19,64.21,64.19,64.20,27448
2017/02/15,10:19:00,64.20,64.22,64.19,64.21,51580
2017/02/15,10:20:00,64.21,64.22,64.19,64.19,18306
2017/02/15,10:21:00,64.19,64.20,64.17,64.17,19936
2017/02/15,10:22:00,64.17,64.18,64.16,64.16,23457
2017/02/15,10:23:00,64.16,64.18,64.16,64.18,21156
2017/02/15,10:24:00,64.18,64.18,64.16,64.18,24212
2017/02/15,10:25:00,64.17,64.20,64.16,64.18,51844
2017/02/15,10:26:00,64.18,64.20,64.18,64.19,38938
2017/02/15,10:27:00,64.20,64.22,64.19,64.22,20164
2017/02/15,10:28:00,64.22,64.23,64.21,64.22,20703
2017/02/15,10:29:00,64.22,64.23,64.21,64.21,29874
2017/02/15,10:30:00,64.21,64.22,64.19,64.21,35250
2017/02/15,10:31:00,64.20,64.26,64.19,64.26,44545
2017/02/15,10:32:00,64.26,64.26,64.24,64.26,60367
2017/02/15,10:33:00,64.26,64.27,64.23,64.23,22067
2017/02/15,10:34:00,64.23,64.25,64.23,64.25,14550
2017/02/15,10:35:00,64.25,64.27,64.24,64.26,24456
2017/02/15,10:36:00,64.27,64.28,64.26,64.26,24749
2017/02/15,10:37:00,64.26,64.28,64.24,64.24,31617
2017/02/15,10:38:00,64.24,64.26,64.24,64.26,36405
2017/02/15,10:39:00,64.26,64.26,64.24,64.24,32193
2017/02/15,10:40:00,64.24,64.24,64.22,64.24,19435
2017/02/15,10:41:00,64.24,64.28,64.24,64.27,36557
2017/02/15,10:42:00,64.27,64.27,64.24,64.24,32215
2017/02/15,10:43:00,64.24,64.26,64.24,64.25,20363
2017/02/15,10:44:00,64.25,64.26,64.24,64.25,33579
2017/02/15,10:45:00,64.25,64.27,64.24,64.26,29269
2017/02/15,10:46:00,64.26,64.28,64.24,64.25,31959
2017/02/15,10:47:00,64.25,64.26,64.23,64.24,27009
2017/02/15,10:48:00,64.24,64.27,64.24,64.27,32950
2017/02/15,10:49:00,64.27,64.28,64.25,64.26,33572
2017/02/15,10:50:00,64.25,64.26,64.24,64.24,25416
2017/02/15,10:51:00,64.24,64.26,64.24,64.26,20322
2017/02/15,10:52:00,64.26,64.26,64.23,64.23,46157
2017/02/15,10:53:00,64.24,64.25,64.22,64.22,20172
2017/02/15,10:54:00,64.23,64.24,64.22,64.22,22678
2017/02/15,10:55:00,64.22,64.24,64.21,64.24,20214
2017/02/15,10:56:00,64.23,64.25,64.22,64.25,30464
2017/02/15,10:57:00,64.25,64.26,64.25,64.25,34639
2017/02/15,10:58:00,64.25,64.25,64.24,64.25,11960
2017/02/15,10:59:00,64.24,64.25,64.23,64.24,21651
2017/02/15,11:00:00,64.24,64.26,64.23,64.25,23411
2017/02/15,11:01:00,64.24,64.24,64.22,64.24,14109
2017/02/15,11:02:00,64.24,64.25,64.22,64.24,33018
2017/02/15,11:03:00,64.24,64.24,64.22,64.23,17018
2017/02/15,11:04:00,64.23,64.24,64.21,64.24,25811
2017/02/15,11:05:00,64.24,64.25,64.23,64.24,26536
2017/02/15,11:06:00,64.23,64.24,64.23,64.24,12265
2017/02/15,11:07:00,64.24,64.26,64.24,64.26,32484
2017/02/15,11:08:00,64.26,64.26,64.25,64.25,23880
2017/02/15,11:09:00,64.25,64.28,64.25,64.28,21725
2017/02/15,11:10:00,64.28,64.30,64.27,64.28,48978
2017/02/15,11:11:00,64.28,64.31,64.28,64.31,25614
2017/02/15,11:12:00,64.31,64.33,64.30,64.33,29509
2017/02/15,11:13:00,64.33,64.36,64.33,64.34,79962
2017/02/15,11:14:00,64.34,64.36,64.34,64.35,32833
2017/02/15,11:15:00,64.35,64.38,64.33,64.38,27956
2017/02/15,11:16:00,64.37,64.39,64.37,64.39,51767
2017/02/15,11:17:00,64.39,64.40,64.38,64.39,37155
2017/02/15,11:18:00,64.39,64.40,64.38,64.40,38908
2017/02/15,11:19:00,64.39,64.42,64.38,64.39,57464
2017/02/15,11:20:00,64.39,64.39,64.36,64.36,18984
2017/02/15,11:21:00,64.37,64.40,64.36,64.39,19916
2017/02/15,11:22:00,64.39,64.39,64.37,64.39,38215
2017/02/15,11:23:00,64.39,64.44,64.38,64.43,55211
2017/02/15,11:24:00,64.44,64.48,64.43,64.44,83845
2017/02/15,11:25:00,64.44,64.46,64.44,64.45,34247
2017/02/15,11:26:00,64.45,64.46,64.44,64.46,51466
2017/02/15,11:27:00,64.46,64.46,64.45,64.46,13733
2017/02/15,11:28:00,64.46,64.46,64.45,64.46,15890
2017/02/15,11:29:00,64.46,64.46,64.44,64.45,21040
2017/02/15,11:30:00,64.45,64.45,64.43,64.44,21783
2017/02/15,11:31:00,64.44,64.44,64.43,64.44,11350
2017/02/15,11:32:00,64.44,64.46,64.43,64.44,35744
2017/02/15,11:33:00,64.43,64.44,64.40,64.40,32827
2017/02/15,11:34:00,64.40,64.42,64.40,64.40,21239
2017/02/15,11:35:00,64.40,64.41,64.40,64.41,20764
2017/02/15,11:36:00,64.41,64.42,64.39,64.39,58879
2017/02/15,11:37:00,64.39,64.40,64.36,64.37,42458
2017/02/15,11:38:00,64.36,64.37,64.33,64.36,52162
2017/02/15,11:39:00,64.36,64.38,64.36,64.38,39291
2017/02/15,11:40:00,64.38,64.39,64.36,64.36,42016
2017/02/15,11:41:00,64.36,64.39,64.36,64.36,42824
2017/02/15,11:42:00,64.36,64.36,64.31,64.33,80836
2017/02/15,11:43:00,64.33,64.34,64.32,64.33,18516
2017/02/15,11:44:00,64.33,64.33,64.29,64.31,42753
2017/02/15,11:45:00,64.31,64.32,64.28,64.28,37419
2017/02/15,11:46:00,64.28,64.29,64.24,64.26,89285
2017/02/15,11:47:00,64.26,64.28,64.20,64.25,202612
2017/02/15,11:48:00,64.25,64.29,64.24,64.29,180884
2017/02/15,11:49:00,64.29,64.31,64.27,64.31,39462
2017/02/15,11:50:00,64.31,64.33,64.29,64.32,61382
2017/02/15,11:51:00,64.32,64.32,64.29,64.31,26463
2017/02/15,11:52:00,64.31,64.33,64.31,64.32,21934
2017/02/15,11:53:00,64.32,64.33,64.31,64.32,22012
2017/02/15,11:54:00,64.31,64.35,64.31,64.34,18262
2017/02/15,11:55:00,64.35,64.35,64.33,64.35,13436
2017/02/15,11:56:00,64.35,64.36,64.34,64.34,14307
2017/02/15,11:57:00,64.34,64.36,64.34,64.35,7170
2017/02/15,11:58:00,64.35,64.38,64.35,64.36,16037
2017/02/15,11:59:00,64.36,64.38,64.35,64.36,22346
2017/02/15,12:00:00,64.36,64.38,64.35,64.37,6929
2017/02/15,12:01:00,64.37,64.38,64.37,64.38,25774
2017/02/15,12:02:00,64.38,64.39,64.37,64.38,26318
2017/02/15,12:03:00,64.38,64.40,64.38,64.40,11848
2017/02/15,12:04:00,64.40,64.40,64.38,64.40,19918
2017/02/15,12:05:00,64.40,64.41,64.36,64.36,18446
2017/02/15,12:06:00,64.37,64.39,64.37,64.37,9180
2017/02/15,12:07:00,64.38,64.39,64.37,64.38,10055
2017/02/15,12:08:00,64.38,64.39,64.36,64.37,20076
2017/02/15,12:09:00,64.37,64.38,64.35,64.36,21153
2017/02/15,12:10:00,64.35,64.37,64.35,64.35,15352
2017/02/15,12:11:00,64.36,64.36,64.34,64.35,22134
2017/02/15,12:12:00,64.35,64.35,64.34,64.35,9326
2017/02/15,12:13:00,64.34,64.35,64.34,64.34,3573
2017/02/15,12:14:00,64.34,64.35,64.34,64.35,6259
2017/02/15,12:15:00,64.35,64.37,64.34,64.37,10263
2017/02/15,12:16:00,64.37,64.38,64.33,64.33,47634
2017/02/15,12:17:00,64.33,64.34,64.32,64.32,25444
2017/02/15,12:18:00,64.32,64.33,64.31,64.33,29577
2017/02/15,12:19:00,64.33,64.33,64.31,64.32,11866
2017/02/15,12:20:00,64.32,64.34,64.31,64.33,9934
2017/02/15,12:21:00,64.33,64.35,64.33,64.34,6228
2017/02/15,12:22:00,64.34,64.35,64.32,64.33,15870
2017/02/15,12:23:00,64.33,64.34,64.33,64.34,4283
2017/02/15,12:24:00,64.34,64.36,64.33,64.35,17435
2017/02/15,12:25:00,64.35,64.37,64.35,64.37,6411
2017/02/15,12:26:00,64.36,64.37,64.34,64.34,17673
2017/02/15,12:27:00,64.34,64.35,64.33,64.33,8033
2017/02/15,12:28:00,64.33,64.35,64.33,64.34,15998
2017/02/15,12:29:00,64.33,64.35,64.32,64.34,87052
2017/02/15,12:30:00,64.34,64.34,64.31,64.32,46814
2017/02/15,12:31:00,64.32,64.32,64.31,64.32,12528
2017/02/15,12:32:00,64.31,64.32,64.31,64.31,9145
2017/02/15,12:33:00,64.31,64.32,64.31,64.32,15807
2017/02/15,12:34:00,64.32,64.32,64.31,64.31,8563
2017/02/15,12:35:00,64.32,64.32,64.31,64.32,29854
2017/02/15,12:36:00,64.32,64.33,64.32,64.33,21309
2017/02/15,12:37:00,64.32,64.35,64.32,64.35,14499
2017/02/15,12:38:00,64.34,64.37,64.34,64.35,33484
2017/02/15,12:39:00,64.35,64.36,64.35,64.35,3343
2017/02/15,12:40:00,64.36,64.36,64.35,64.36,26192
2017/02/15,12:41:00,64.36,64.37,64.35,64.37,69344
2017/02/15,12:42:00,64.37,64.38,64.36,64.36,30489
2017/02/15,12:43:00,64.36,64.37,64.35,64.37,7047
2017/02/15,12:44:00,64.37,64.38,64.36,64.38,6213
2017/02/15,12:45:00,64.38,64.39,64.36,64.37,31963
2017/02/15,12:46:00,64.37,64.37,64.36,64.37,24100
2017/02/15,12:47:00,64.37,64.37,64.35,64.35,26402
2017/02/15,12:48:00,64.35,64.38,64.35,64.38,39867
2017/02/15,12:49:00,64.38,64.39,64.38,64.39,9779
2017/02/15,12:50:00,64.38,64.40,64.38,64.39,30795
2017/02/15,12:51:00,64.39,64.39,64.38,64.39,9274
2017/02/15,12:52:00,64.39,64.40,64.39,64.39,8043
2017/02/15,12:53:00,64.39,64.40,64.39,64.40,6204
2017/02/15,12:54:00,64.39,64.42,64.39,64.41,20260
2017/02/15,12:55:00,64.42,64.44,64.41,64.41,34907
2017/02/15,12:56:00,64.41,64.41,64.39,64.41,37354
2017/02/15,12:57:00,64.41,64.41,64.40,64.40,10233
2017/02/15,12:58:00,64.41,64.41,64.38,64.40,27620
2017/02/15,12:59:00,64.40,64.41,64.40,64.41,18698
2017/02/15,13:00:00,64.41,64.41,64.39,64.41,29579
2017/02/15,13:01:00,64.42,64.45,64.42,64.44,20298
2017/02/15,13:02:00,64.44,64.46,64.44,64.46,38641
2017/02/15,13:03:00,64.46,64.47,64.45,64.46,72979
2017/02/15,13:04:00,64.46,64.47,64.45,64.47,7547
2017/02/15,13:05:00,64.46,64.47,64.46,64.46,9095
2017/02/15,13:06:00,64.47,64.48,64.46,64.48,22039
2017/02/15,13:07:00,64.48,64.48,64.46,64.48,50618
2017/02/15,13:08:00,64.48,64.48,64.47,64.48,10507
2017/02/15,13:09:00,64.48,64.50,64.47,64.49,25000
2017/02/15,13:10:00,64.49,64.50,64.48,64.49,26408
2017/02/15,13:11:00,64.49,64.50,64.47,64.47,36809
2017/02/15,13:12:00,64.47,64.49,64.47,64.49,24100
2017/02/15,13:13:00,64.49,64.49,64.47,64.47,21366
2017/02/15,13:14:00,64.47,64.47,64.41,64.42,53750
2017/02/15,13:15:00,64.42,64.42,64.40,64.41,22446
2017/02/15,13:16:00,64.41,64.41,64.39,64.41,20722
2017/02/15,13:17:00,64.41,64.41,64.40,64.41,2881
2017/02/15,13:18:00,64.41,64.42,64.40,64.41,6249
2017/02/15,13:19:00,64.42,64.43,64.42,64.43,9860
2017/02/15,13:20:00,64.43,64.45,64.43,64.44,13655
2017/02/15,13:21:00,64.44,64.46,64.44,64.45,19924
2017/02/15,13:22:00,64.44,64.45,64.43,64.45,19997
2017/02/15,13:23:00,64.45,64.45,64.44,64.44,4916
2017/02/15,13:24:00,64.44,64.45,64.44,64.44,5449
2017/02/15,13:25:00,64.44,64.48,64.44,64.47,42594
2017/02/15,13:26:00,64.48,64.49,64.48,64.49,44126
2017/02/15,13:27:00,64.49,64.51,64.49,64.50,44542
2017/02/15,13:28:00,64.50,64.51,64.50,64.51,43337
2017/02/15,13:29:00,64.51,64.51,64.50,64.51,8688
2017/02/15,13:30:00,64.51,64.52,64.50,64.52,69844
2017/02/15,13:31:00,64.52,64.53,64.51,64.52,23553
2017/02/15,13:32:00,64.52,64.53,64.50,64.50,41421
2017/02/15,13:33:00,64.50,64.51,64.49,64.50,39418
2017/02/15,13:34:00,64.50,64.51,64.49,64.50,32824
2017/02/15,13:35:00,64.50,64.51,64.47,64.48,51434
2017/02/15,13:36:00,64.48,64.48,64.46,64.47,31728
2017/02/15,13:37:00,64.47,64.48,64.47,64.48,27125
2017/02/15,13:38:00,64.47,64.49,64.47,64.49,20850
2017/02/15,13:39:00,64.49,64.49,64.48,64.49,10189
2017/02/15,13:40:00,64.49,64.49,64.46,64.47,15009
2017/02/15,13:41:00,64.47,64.50,64.46,64.49,11597
2017/02/15,13:42:00,64.49,64.50,64.49,64.49,11601
2017/02/15,13:43:00,64.50,64.50,64.49,64.50,17657
2017/02/15,13:44:00,64.50,64.50,64.49,64.50,9038
2017/02/15,13:45:00,64.49,64.50,64.49,64.49,5872
2017/02/15,13:46:00,64.49,64.50,64.49,64.50,9594
2017/02/15,13:47:00,64.50,64.50,64.49,64.50,7696
2017/02/15,13:48:00,64.50,64.50,64.49,64.50,8643
2017/02/15,13:49:00,64.50,64.51,64.50,64.50,25898
2017/02/15,13:50:00,64.50,64.51,64.46,64.46,27338
2017/02/15,13:51:00,64.46,64.48,64.46,64.47,11324
2017/02/15,13:52:00,64.47,64.48,64.47,64.48,6301
2017/02/15,13:53:00,64.48,64.51,64.47,64.50,21350
2017/02/15,13:54:00,64.51,64.52,64.49,64.50,31405
2017/02/15,13:55:00,64.50,64.53,64.50,64.52,36867
2017/02/15,13:56:00,64.52,64.54,64.52,64.54,23555
2017/02/15,13:57:00,64.53,64.54,64.52,64.52,28321
2017/02/15,13:58:00,64.53,64.53,64.50,64.50,12753
2017/02/15,13:59:00,64.50,64.51,64.50,64.51,6007
2017/02/15,14:00:00,64.51,64.51,64.48,64.48,28471
2017/02/15,14:01:00,64.48,64.50,64.48,64.49,27584
2017/02/15,14:02:00,64.49,64.50,64.49,64.50,18233
2017/02/15,14:03:00,64.50,64.52,64.49,64.52,17462
2017/02/15,14:04:00,64.52,64.54,64.51,64.54,28580
2017/02/15,14:05:00,64.54,64.56,64.54,64.54,47918
2017/02/15,14:06:00,64.54,64.55,64.51,64.51,27741
2017/02/15,14:07:00,64.52,64.52,64.48,64.49,35967
2017/02/15,14:08:00,64.49,64.50,64.46,64.46,29917
2017/02/15,14:09:00,64.46,64.47,64.44,64.44,39792
2017/02/15,14:10:00,64.44,64.45,64.41,64.42,35903
2017/02/15,14:11:00,64.42,64.43,64.41,64.41,60374
2017/02/15,14:12:00,64.42,64.43,64.41,64.41,38979
2017/02/15,14:13:00,64.42,64.44,64.42,64.43,14705
2017/02/15,14:14:00,64.43,64.44,64.42,64.43,66513
2017/02/15,14:15:00,64.43,64.43,64.41,64.42,18383
2017/02/15,14:16:00,64.42,64.44,64.41,64.44,31889
2017/02/15,14:17:00,64.43,64.44,64.42,64.43,23197
2017/02/15,14:18:00,64.44,64.46,64.43,64.44,19724
2017/02/15,14:19:00,64.44,64.45,64.43,64.45,16789
2017/02/15,14:20:00,64.44,64.47,64.44,64.45,20711
2017/02/15,14:21:00,64.45,64.47,64.44,64.46,14039
2017/02/15,14:22:00,64.46,64.46,64.44,64.44,16039
2017/02/15,14:23:00,64.44,64.47,64.44,64.47,31930
2017/02/15,14:24:00,64.47,64.48,64.46,64.47,19238
2017/02/15,14:25:00,64.47,64.48,64.46,64.47,30960
2017/02/15,14:26:00,64.47,64.48,64.46,64.47,11774
2017/02/15,14:27:00,64.48,64.50,64.47,64.49,17795
2017/02/15,14:28:00,64.49,64.51,64.47,64.50,40672
2017/02/15,14:29:00,64.50,64.50,64.48,64.49,15214
2017/02/15,14:30:00,64.49,64.51,64.48,64.51,24367
2017/02/15,14:31:00,64.51,64.51,64.49,64.50,23354
2017/02/15,14:32:00,64.50,64.53,64.50,64.52,42575
2017/02/15,14:33:00,64.51,64.52,64.50,64.51,21827
2017/02/15,14:34:00,64.51,64.53,64.50,64.52,19061
2017/02/15,14:35:00,64.52,64.53,64.51,64.51,15273
2017/02/15,14:36:00,64.52,64.52,64.48,64.49,16065
2017/02/15,14:37:00,64.49,64.52,64.49,64.51,38456
2017/02/15,14:38:00,64.51,64.51,64.48,64.50,53791
2017/02/15,14:39:00,64.50,64.51,64.47,64.48,37052
2017/02/15,14:40:00,64.47,64.47,64.46,64.47,15332
2017/02/15,14:41:00,64.46,64.48,64.46,64.48,20301
2017/02/15,14:42:00,64.48,64.49,64.46,64.48,21114
2017/02/15,14:43:00,64.48,64.52,64.48,64.52,63890
2017/02/15,14:44:00,64.52,64.52,64.50,64.52,30957
2017/02/15,14:45:00,64.52,64.52,64.50,64.50,16528
2017/02/15,14:46:00,64.50,64.52,64.49,64.51,26978
2017/02/15,14:47:00,64.51,64.52,64.50,64.50,47129
2017/02/15,14:48:00,64.50,64.51,64.48,64.51,26090
2017/02/15,14:49:00,64.51,64.52,64.50,64.52,14080
2017/02/15,14:50:00,64.52,64.54,64.51,64.53,38313
2017/02/15,14:51:00,64.53,64.54,64.52,64.52,15063
2017/02/15,14:52:00,64.52,64.52,64.50,64.51,29684
2017/02/15,14:53:00,64.51,64.53,64.51,64.52,23948
2017/02/15,14:54:00,64.52,64.54,64.52,64.54,47661
2017/02/15,14:55:00,64.54,64.54,64.53,64.54,25306
2017/02/15,14:56:00,64.54,64.55,64.53,64.55,20546
2017/02/15,14:57:00,64.55,64.55,64.53,64.54,24987
2017/02/15,14:58:00,64.54,64.55,64.53,64.54,38802
2017/02/15,14:59:00,64.54,64.55,64.53,64.55,17778
2017/02/15,15:00:00,64.55,64.56,64.54,64.55,39262
2017/02/15,15:01:00,64.55,64.55,64.54,64.55,14506
2017/02/15,15:02:00,64.54,64.55,64.54,64.55,16473
2017/02/15,15:03:00,64.55,64.55,64.54,64.55,8167
2017/02/15,15:04:00,64.55,64.56,64.54,64.56,12526
2017/02/15,15:05:00,64.56,64.57,64.53,64.54,52137
2017/02/15,15:06:00,64.54,64.54,64.52,64.52,27761
2017/02/15,15:07:00,64.52,64.52,64.50,64.50,17849
2017/02/15,15:08:00,64.50,64.51,64.50,64.50,20565
2017/02/15,15:09:00,64.50,64.53,64.50,64.52,51338
2017/02/15,15:10:00,64.52,64.53,64.51,64.53,57613
2017/02/15,15:11:00,64.53,64.54,64.52,64.54,28323
2017/02/15,15:12:00,64.54,64.54,64.52,64.54,43321
2017/02/15,15:13:00,64.54,64.54,64.52,64.54,40615
2017/02/15,15:14:00,64.54,64.54,64.50,64.51,41171
2017/02/15,15:15:00,64.51,64.55,64.50,64.54,56720
2017/02/15,15:16:00,64.54,64.56,64.54,64.55,33434
2017/02/15,15:17:00,64.55,64.55,64.53,64.54,41861
2017/02/15,15:18:00,64.54,64.57,64.53,64.56,47099
2017/02/15,15:19:00,64.56,64.57,64.53,64.54,58225
2017/02/15,15:20:00,64.54,64.55,64.54,64.54,12455
2017/02/15,15:21:00,64.54,64.56,64.54,64.55,36382
2017/02/15,15:22:00,64.54,64.55,64.52,64.54,65941
2017/02/15,15:23:00,64.54,64.55,64.52,64.52,37546
2017/02/15,15:24:00,64.53,64.54,64.51,64.53,62273
2017/02/15,15:25:00,64.53,64.55,64.53,64.54,34533
2017/02/15,15:26:00,64.54,64.55,64.51,64.52,55967
2017/02/15,15:27:00,64.51,64.52,64.50,64.51,30119
2017/02/15,15:28:00,64.51,64.52,64.50,64.52,28456
2017/02/15,15:29:00,64.52,64.53,64.51,64.52,57880
2017/02/15,15:30:00,64.53,64.53,64.50,64.51,32918
2017/02/15,15:31:00,64.51,64.53,64.50,64.53,54876
2017/02/15,15:32:00,64.52,64.53,64.52,64.52,13553
2017/02/15,15:33:00,64.52,64.53,64.52,64.53,21870
2017/02/15,15:34:00,64.53,64.53,64.52,64.53,66793
2017/02/15,15:35:00,64.53,64.53,64.51,64.52,39754
2017/02/15,15:36:00,64.52,64.53,64.51,64.52,31484
2017/02/15,15:37:00,64.52,64.52,64.49,64.50,51538
2017/02/15,15:38:00,64.51,64.53,64.50,64.52,50074
2017/02/15,15:39:00,64.52,64.53,64.51,64.52,24013
2017/02/15,15:40:00,64.53,64.54,64.51,64.51,92102
2017/02/15,15:41:00,64.51,64.53,64.50,64.51,46143
2017/02/15,15:42:00,64.51,64.55,64.51,64.55,36268
2017/02/15,15:43:00,64.55,64.56,64.54,64.54,61082
2017/02/15,15:44:00,64.55,64.55,64.52,64.53,64219
2017/02/15,15:45:00,64.53,64.53,64.51,64.52,45448
2017/02/15,15:46:00,64.52,64.52,64.50,64.50,51915
2017/02/15,15:47:00,64.50,64.51,64.47,64.47,74840
2017/02/15,15:48:00,64.47,64.48,64.44,64.44,81363
2017/02/15,15:49:00,64.46,64.47,64.44,64.45,64858
2017/02/15,15:50:00,64.46,64.48,64.46,64.47,82047
2017/02/15,15:51:00,64.47,64.50,64.47,64.49,104724
2017/02/15,15:52:00,64.49,64.50,64.47,64.47,105749
2017/02/15,15:53:00,64.48,64.48,64.46,64.46,67843
2017/02/15,15:54:00,64.46,64.47,64.46,64.46,50145
2017/02/15,15:55:00,64.46,64.50,64.46,64.50,88095
2017/02/15,15:56:00,64.49,64.53,64.48,64.53,122654
2017/02/15,15:57:00,64.53,64.53,64.47,64.48,156719
2017/02/15,15:58:00,64.47,64.48,64.47,64.47,71366
2017/02/15,15:59:00,64.47,64.49,64.47,64.49,119942
2017/02/15,16:00:00,64.49,64.52,64.47,64.51,329226
2017/02/16,09:31:00,64.74,64.82,64.61,64.76,85414
2017/02/16,09:32:00,64.76,64.81,64.76,64.77,34480
2017/02/16,09:33:00,64.77,64.84,64.73,64.76,76746
2017/02/16,09:34:00,64.76,64.81,64.69,64.71,64441
2017/02/16,09:35:00,64.71,64.77,64.70,64.77,59463
2017/02/16,09:36:00,64.78,64.85,64.76,64.77,95482
2017/02/16,09:37:00,64.77,64.81,64.75,64.81,61324
2017/02/16,09:38:00,64.81,64.83,64.79,64.83,87816
2017/02/16,09:39:00,64.83,64.87,64.82,64.87,95149
2017/02/16,09:40:00,64.87,64.89,64.85,64.88,106707
2017/02/16,09:41:00,64.88,64.94,64.87,64.92,86275
2017/02/16,09:42:00,64.92,64.95,64.92,64.94,66271
2017/02/16,09:43:00,64.94,64.96,64.93,64.95,78196
2017/02/16,09:44:00,64.95,64.99,64.94,64.98,103378
2017/02/16,09:45:00,64.98,64.99,64.94,64.94,63468
2017/02/16,09:46:00,64.94,64.94,64.85,64.86,78759
2017/02/16,09:47:00,64.87,64.91,64.85,64.90,83198
2017/02/16,09:48:00,64.90,64.94,64.90,64.94,28998
2017/02/16,09:49:00,64.94,64.95,64.92,64.94,70019
2017/02/16,09:50:00,64.94,64.95,64.92,64.92,48355
2017/02/16,09:51:00,64.92,64.93,64.87,64.87,85280
2017/02/16,09:52:00,64.86,64.86,64.78,64.80,61225
2017/02/16,09:53:00,64.80,64.80,64.77,64.79,44254
2017/02/16,09:54:00,64.79,64.81,64.77,64.77,59791
2017/02/16,09:55:00,64.77,64.78,64.75,64.77,49391
2017/02/16,09:56:00,64.77,64.84,64.77,64.83,78385
2017/02/16,09:57:00,64.83,64.86,64.83,64.84,36286
2017/02/16,09:58:00,64.84,64.85,64.83,64.83,70905
2017/02/16,09:59:00,64.84,64.85,64.83,64.85,36602
2017/02/16,10:00:00,64.85,64.86,64.83,64.85,43860
2017/02/16,10:01:00,64.85,64.87,64.83,64.83,32165
2017/02/16,10:02:00,64.83,64.85,64.81,64.83,34624
2017/02/16,10:03:00,64.83,64.88,64.82,64.86,82646
2017/02/16,10:04:00,64.86,64.89,64.83,64.88,55255
2017/02/16,10:05:00,64.88,64.88,64.84,64.85,79506
2017/02/16,10:06:00,64.85,64.93,64.85,64.92,68012
2017/02/16,10:07:00,64.92,64.96,64.92,64.96,69645
2017/02/16,10:08:00,64.96,64.97,64.91,64.92,92459
2017/02/16,10:09:00,64.92,64.95,64.92,64.95,30500
2017/02/16,10:10:00,64.95,64.96,64.94,64.96,40232
2017/02/16,10:11:00,64.97,64.99,64.97,64.97,33431
2017/02/16,10:12:00,64.98,64.98,64.97,64.97,24881
2017/02/16,10:13:00,64.97,64.98,64.95,64.95,67716
2017/02/16,10:14:00,64.95,64.96,64.94,64.94,22678
2017/02/16,10:15:00,64.94,64.96,64.94,64.95,27496
2017/02/16,10:16:00,64.95,64.97,64.94,64.96,34892
2017/02/16,10:17:00,64.96,64.99,64.96,64.99,30382
2017/02/16,10:18:00,64.98,64.99,64.97,64.99,74111
2017/02/16,10:19:00,64.99,64.99,64.98,64.98,29188
2017/02/16,10:20:00,64.98,64.99,64.95,64.96,65896
2017/02/16,10:21:00,64.96,64.99,64.95,64.98,34577
2017/02/16,10:22:00,64.99,65.00,64.98,64.99,45452
2017/02/16,10:23:00,65.00,65.00,64.98,64.99,35217
2017/02/16,10:24:00,64.99,65.06,64.98,65.06,376056
2017/02/16,10:25:00,65.06,65.15,65.06,65.15,345043
2017/02/16,10:26:00,65.15,65.17,65.10,65.10,196471
2017/02/16,10:27:00,65.10,65.11,65.04,65.04,70209
2017/02/16,10:28:00,65.04,65.06,65.03,65.06,224914
2017/02/16,10:29:00,65.06,65.09,65.06,65.08,36339
2017/02/16,10:30:00,65.08,65.10,65.08,65.10,26097
2017/02/16,10:31:00,65.10,65.10,65.07,65.08,42829
2017/02/16,10:32:00,65.09,65.11,65.08,65.11,20496
2017/02/16,10:33:00,65.11,65.12,65.10,65.10,38515
2017/02/16,10:34:00,65.11,65.11,65.09,65.10,33482
2017/02/16,10:35:00,65.10,65.16,65.10,65.15,139392
2017/02/16,10:36:00,65.15,65.18,65.15,65.18,38955
2017/02/16,10:37:00,65.18,65.19,65.16,65.16,80674
2017/02/16,10:38:00,65.17,65.18,65.16,65.16,31364
2017/02/16,10:39:00,65.16,65.22,65.16,65.20,199453
2017/02/16,10:40:00,65.21,65.21,65.19,65.20,38659
2017/02/16,10:41:00,65.19,65.22,65.19,65.22,24093
2017/02/16,10:42:00,65.22,65.22,65.19,65.19,47691
2017/02/16,10:43:00,65.20,65.20,65.14,65.16,51222
2017/02/16,10:44:00,65.16,65.17,65.15,65.17,25323
2017/02/16,10:45:00,65.17,65.24,65.17,65.23,160357
2017/02/16,10:46:00,65.22,65.22,65.11,65.13,76939
2017/02/16,10:47:00,65.13,65.14,65.07,65.10,108959
2017/02/16,10:48:00,65.10,65.10,65.05,65.07,39901
2017/02/16,10:49:00,65.06,65.09,65.06,65.08,29977
2017/02/16,10:50:00,65.08,65.08,65.02,65.02,98016
2017/02/16,10:51:00,65.02,65.05,65.02,65.02,38472
2017/02/16,10:52:00,65.02,65.05,65.01,65.01,41436
2017/02/16,10:53:00,65.01,65.01,64.96,64.96,55814
2017/02/16,10:54:00,64.96,65.00,64.94,64.95,57631
2017/02/16,10:55:00,64.95,64.96,64.85,64.85,182831
2017/02/16,10:56:00,64.85,64.96,64.85,64.95,120546
2017/02/16,10:57:00,64.96,64.96,64.93,64.96,39927
2017/02/16,10:58:00,64.96,64.96,64.92,64.96,36379
2017/02/16,10:59:00,64.96,64.97,64.95,64.97,15329
2017/02/16,11:00:00,64.97,64.98,64.95,64.97,31679
2017/02/16,11:01:00,64.98,65.00,64.97,64.99,21169
2017/02/16,11:02:00,64.99,65.00,64.95,64.95,26483
2017/02/16,11:03:00,64.95,64.96,64.92,64.92,23022
2017/02/16,11:04:00,64.92,64.94,64.92,64.93,39488
2017/02/16,11:05:00,64.93,64.94,64.91,64.91,39588
2017/02/16,11:06:00,64.91,64.92,64.86,64.90,108496
2017/02/16,11:07:00,64.90,64.91,64.88,64.89,47119
2017/02/16,11:08:00,64.90,64.91,64.88,64.89,91151
2017/02/16,11:09:00,64.89,64.91,64.88,64.90,54910
2017/02/16,11:10:00,64.90,64.95,64.89,64.91,55060
2017/02/16,11:11:00,64.91,64.92,64.89,64.90,37375
2017/02/16,11:12:00,64.90,64.91,64.87,64.90,63578
2017/02/16,11:13:00,64.90,64.94,64.90,64.93,63526
2017/02/16,11:14:00,64.92,64.94,64.92,64.94,38276
2017/02/16,11:15:00,64.94,64.95,64.92,64.95,54052
2017/02/16,11:16:00,64.95,64.96,64.94,64.95,92320
2017/02/16,11:17:00,64.94,64.97,64.94,64.97,57737
2017/02/16,11:18:00,64.97,64.97,64.92,64.95,46464
2017/02/16,11:19:00,64.95,64.99,64.95,64.98,45199
2017/02/16,11:20:00,64.99,65.01,64.98,64.99,76606
2017/02/16,11:21:00,64.99,65.03,64.99,65.03,28840
2017/02/16,11:22:00,65.03,65.03,64.98,64.98,38655
2017/02/16,11:23:00,64.99,65.01,64.98,64.99,16291
2017/02/16,11:24:00,64.99,65.01,64.98,64.99,29406
2017/02/16,11:25:00,64.99,65.01,64.98,65.00,18820
2017/02/16,11:26:00,65.00,65.01,65.00,65.01,26788
2017/02/16,11:27:00,65.00,65.01,64.97,64.99,31668
2017/02/16,11:28:00,64.99,64.99,64.96,64.97,19057
2017/02/16,11:29:00,64.97,65.02,64.97,65.00,25371
2017/02/16,11:30:00,65.00,65.01,64.97,64.97,28409
2017/02/16,11:31:00,64.97,64.98,64.95,64.96,31492
2017/02/16,11:32:00,64.97,64.98,64.94,64.96,40521
2017/02/16,11:33:00,64.96,64.97,64.95,64.96,13706
2017/02/16,11:34:00,64.96,64.98,64.96,64.98,24113
2017/02/16,11:35:00,64.98,65.00,64.98,64.99,17838
2017/02/16,11:36:00,64.99,64.99,64.94,64.94,22314
2017/02/16,11:37:00,64.94,64.94,64.91,64.92,25095
2017/02/16,11:38:00,64.92,64.93,64.88,64.89,19560
2017/02/16,11:39:00,64.89,64.92,64.88,64.92,17171
2017/02/16,11:40:00,64.92,64.93,64.91,64.92,15749
2017/02/16,11:41:00,64.92,64.95,64.91,64.95,15168
2017/02/16,11:42:00,64.95,64.97,64.94,64.96,31338
2017/02/16,11:43:00,64.96,64.96,64.92,64.93,19502
2017/02/16,11:44:00,64.93,64.93,64.90,64.91,12814
2017/02/16,11:45:00,64.91,64.94,64.91,64.94,16842
2017/02/16,11:46:00,64.94,64.95,64.91,64.93,15788
2017/02/16,11:47:00,64.93,64.93,64.92,64.92,9540
2017/02/16,11:48:00,64.93,64.96,64.92,64.95,30628
2017/02/16,11:49:00,64.94,64.95,64.93,64.93,18576
2017/02/16,11:50:00,64.93,64.94,64.91,64.93,12487
2017/02/16,11:51:00,64.93,64.95,64.93,64.95,22063
2017/02/16,11:52:00,64.95,64.96,64.93,64.93,56012
2017/02/16,11:53:00,64.93,64.95,64.92,64.94,16262
2017/02/16,11:54:00,64.94,64.94,64.93,64.93,15283
2017/02/16,11:55:00,64.93,64.94,64.92,64.93,26380
2017/02/16,11:56:00,64.93,64.94,64.93,64.94,17277
2017/02/16,11:57:00,64.94,64.94,64.93,64.93,30352
2017/02/16,11:58:00,64.93,64.94,64.91,64.91,45373
2017/02/16,11:59:00,64.92,64.92,64.90,64.91,15344
2017/02/16,12:00:00,64.91,64.94,64.91,64.93,15444
2017/02/16,12:01:00,64.94,64.95,64.92,64.94,41916
2017/02/16,12:02:00,64.93,64.94,64.89,64.90,55372
2017/02/16,12:03:00,64.90,64.91,64.89,64.90,23277
2017/02/16,12:04:00,64.90,64.91,64.89,64.89,34946
2017/02/16,12:05:00,64.89,64.90,64.88,64.89,144815
2017/02/16,12:06:00,64.89,64.90,64.88,64.89,19913
2017/02/16,12:07:00,64.89,64.89,64.85,64.85,50016
2017/02/16,12:08:00,64.85,64.85,64.83,64.83,55336
2017/02/16,12:09:00,64.83,64.84,64.83,64.84,9447
2017/02/16,12:10:00,64.83,64.84,64.83,64.84,4337
2017/02/16,12:11:00,64.83,64.84,64.83,64.83,20750
2017/02/16,12:12:00,64.83,64.83,64.81,64.81,22913
2017/02/16,12:13:00,64.80,64.80,64.77,64.77,53448
2017/02/16,12:14:00,64.77,64.79,64.76,64.79,25309
2017/02/16,12:15:00,64.79,64.80,64.77,64.79,16779
2017/02/16,12:16:00,64.78,64.81,64.78,64.80,25749
2017/02/16,12:17:00,64.79,64.81,64.79,64.81,21890
2017/02/16,12:18:00,64.81,64.82,64.80,64.82,10718
2017/02/16,12:19:00,64.82,64.84,64.82,64.83,14499
2017/02/16,12:20:00,64.83,64.83,64.81,64.81,16376
2017/02/16,12:21:00,64.81,64.85,64.81,64.85,42583
2017/02/16,12:22:00,64.85,64.86,64.84,64.86,20014
2017/02/16,12:23:00,64.86,64.87,64.85,64.86,25909
2017/02/16,12:24:00,64.85,64.86,64.83,64.83,13982
2017/02/16,12:25:00,64.83,64.83,64.80,64.82,16752
2017/02/16,12:26:00,64.82,64.83,64.81,64.83,34106
2017/02/16,12:27:00,64.83,64.83,64.81,64.83,12202
2017/02/16,12:28:00,64.83,64.83,64.81,64.83,19343
2017/02/16,12:29:00,64.82,64.83,64.81,64.83,10717
2017/02/16,12:30:00,64.83,64.83,64.80,64.82,47158
2017/02/16,12:31:00,64.82,64.83,64.79,64.80,19917
2017/02/16,12:32:00,64.80,64.81,64.79,64.79,54695
2017/02/16,12:33:00,64.79,64.80,64.78,64.80,33484
2017/02/16,12:34:00,64.80,64.80,64.79,64.80,3062
2017/02/16,12:35:00,64.80,64.82,64.80,64.82,17061
2017/02/16,12:36:00,64.82,64.82,64.80,64.81,17063
2017/02/16,12:37:00,64.81,64.83,64.81,64.81,16640
2017/02/16,12:38:00,64.81,64.82,64.81,64.82,6321
2017/02/16,12:39:00,64.82,64.84,64.82,64.84,21690
2017/02/16,12:40:00,64.84,64.85,64.83,64.83,27203
2017/02/16,12:41:00,64.83,64.84,64.82,64.83,9845
2017/02/16,12:42:00,64.83,64.85,64.83,64.84,17086
2017/02/16,12:43:00,64.83,64.85,64.83,64.83,25211
2017/02/16,12:44:00,64.83,64.85,64.83,64.84,5717
2017/02/16,12:45:00,64.84,64.86,64.84,64.85,15881
2017/02/16,12:46:00,64.85,64.85,64.82,64.82,34702
2017/02/16,12:47:00,64.83,64.83,64.81,64.81,12367
2017/02/16,12:48:00,64.81,64.82,64.81,64.81,4725
2017/02/16,12:49:00,64.81,64.82,64.79,64.80,19369
2017/02/16,12:50:00,64.79,64.80,64.78,64.80,21501
2017/02/16,12:51:00,64.80,64.80,64.79,64.80,7153
2017/02/16,12:52:00,64.80,64.81,64.79,64.81,13104
2017/02/16,12:53:00,64.81,64.83,64.80,64.80,18188
2017/02/16,12:54:00,64.81,64.81,64.79,64.79,13241
2017/02/16,12:55:00,64.80,64.81,64.75,64.76,51303
2017/02/16,12:56:00,64.76,64.77,64.75,64.75,7931
2017/02/16,12:57:00,64.75,64.76,64.72,64.74,40919
2017/02/16,12:58:00,64.74,64.74,64.72,64.72,20029
2017/02/16,12:59:00,64.72,64.73,64.71,64.71,12112
2017/02/16,13:00:00,64.72,64.72,64.70,64.70,27359
2017/02/16,13:01:00,64.70,64.71,64.69,64.70,20211
2017/02/16,13:02:00,64.70,64.71,64.69,64.69,12545
2017/02/16,13:03:00,64.69,64.69,64.67,64.68,26524
2017/02/16,13:04:00,64.68,64.68,64.63,64.64,73029
2017/02/16,13:05:00,64.64,64.65,64.62,64.62,22471
2017/02/16,13:06:00,64.63,64.66,64.63,64.65,19522
2017/02/16,13:07:00,64.65,64.66,64.64,64.66,28106
2017/02/16,13:08:00,64.67,64.67,64.63,64.64,16838
2017/02/16,13:09:00,64.64,64.65,64.63,64.64,88630
2017/02/16,13:10:00,64.64,64.64,64.63,64.64,40506
2017/02/16,13:11:00,64.64,64.65,64.61,64.62,60459
2017/02/16,13:12:00,64.62,64.64,64.62,64.63,27367
2017/02/16,13:13:00,64.62,64.63,64.60,64.60,51660
2017/02/16,13:14:00,64.60,64.61,64.56,64.57,109358
2017/02/16,13:15:00,64.56,64.61,64.56,64.58,44200
2017/02/16,13:16:00,64.58,64.59,64.58,64.58,45931
2017/02/16,13:17:00,64.58,64.59,64.57,64.58,37730
2017/02/16,13:18:00,64.58,64.59,64.58,64.58,15858
2017/02/16,13:19:00,64.58,64.60,64.58,64.58,38274
2017/02/16,13:20:00,64.59,64.63,64.58,64.61,63617
2017/02/16,13:21:00,64.61,64.61,64.59,64.60,27388
2017/02/16,13:22:00,64.60,64.61,64.58,64.61,32942
2017/02/16,13:23:00,64.61,64.62,64.58,64.58,40369
2017/02/16,13:24:00,64.59,64.61,64.58,64.61,20872
2017/02/16,13:25:00,64.61,64.62,64.58,64.59,51772
2017/02/16,13:26:00,64.59,64.60,64.58,64.59,10892
2017/02/16,13:27:00,64.59,64.59,64.56,64.57,36912
2017/02/16,13:28:00,64.57,64.60,64.57,64.60,18638
2017/02/16,13:29:00,64.60,64.61,64.58,64.58,42739
2017/02/16,13:30:00,64.58,64.61,64.58,64.59,19866
2017/02/16,13:31:00,64.59,64.61,64.58,64.59,28353
2017/02/16,13:32:00,64.59,64.60,64.57,64.57,16522
2017/02/16,13:33:00,64.57,64.57,64.55,64.56,18151
2017/02/16,13:34:00,64.56,64.58,64.55,64.56,300386
2017/02/16,13:35:00,64.57,64.59,64.57,64.58,13027
2017/02/16,13:36:00,64.58,64.61,64.58,64.60,25481
2017/02/16,13:37:00,64.60,64.61,64.59,64.59,16393
2017/02/16,13:38:00,64.59,64.60,64.58,64.59,60837
2017/02/16,13:39:00,64.59,64.59,64.56,64.57,35674
2017/02/16,13:40:00,64.57,64.61,64.56,64.61,25052
2017/02/16,13:41:00,64.61,64.63,64.57,64.57,64644
2017/02/16,13:42:00,64.57,64.58,64.56,64.56,20405
2017/02/16,13:43:00,64.56,64.58,64.51,64.54,57329
2017/02/16,13:44:00,64.54,64.55,64.53,64.55,8404
2017/02/16,13:45:00,64.55,64.57,64.54,64.55,21523
2017/02/16,13:46:00,64.55,64.58,64.55,64.58,16766
2017/02/16,13:47:00,64.57,64.58,64.57,64.57,8615
2017/02/16,13:48:00,64.58,64.58,64.52,64.52,20561
2017/02/16,13:49:00,64.52,64.55,64.52,64.55,30958
2017/02/16,13:50:00,64.55,64.58,64.54,64.58,16574
2017/02/16,13:51:00,64.57,64.57,64.55,64.55,20882
2017/02/16,13:52:00,64.55,64.56,64.55,64.55,16202
2017/02/16,13:53:00,64.55,64.56,64.54,64.55,24047
2017/02/16,13:54:00,64.55,64.56,64.54,64.56,21114
2017/02/16,13:55:00,64.56,64.56,64.55,64.56,35034
2017/02/16,13:56:00,64.56,64.57,64.54,64.54,23497
2017/02/16,13:57:00,64.54,64.55,64.54,64.54,7743
2017/02/16,13:58:00,64.55,64.55,64.54,64.55,6966
2017/02/16,13:59:00,64.55,64.55,64.52,64.55,58899
2017/02/16,14:00:00,64.56,64.56,64.53,64.53,19241
2017/02/16,14:01:00,64.53,64.55,64.53,64.55,32867
2017/02/16,14:02:00,64.55,64.56,64.54,64.55,22674
2017/02/16,14:03:00,64.55,64.56,64.55,64.56,26669
2017/02/16,14:04:00,64.56,64.56,64.54,64.55,25688
2017/02/16,14:05:00,64.55,64.55,64.54,64.54,5276
2017/02/16,14:06:00,64.54,64.55,64.54,64.55,7724
2017/02/16,14:07:00,64.55,64.55,64.54,64.55,29456
2017/02/16,14:08:00,64.55,64.56,64.54,64.55,41381
2017/02/16,14:09:00,64.55,64.56,64.55,64.55,24440
2017/02/16,14:10:00,64.55,64.56,64.54,64.55,34801
2017/02/16,14:11:00,64.55,64.55,64.51,64.51,50284
2017/02/16,14:12:00,64.51,64.54,64.51,64.53,53643
2017/02/16,14:13:00,64.52,64.53,64.51,64.52,37479
2017/02/16,14:14:00,64.52,64.53,64.50,64.51,71403
2017/02/16,14:15:00,64.51,64.52,64.50,64.52,64557
2017/02/16,14:16:00,64.51,64.51,64.47,64.48,74891
2017/02/16,14:17:00,64.48,64.48,64.45,64.45,93153
2017/02/16,14:18:00,64.45,64.48,64.44,64.48,23834
2017/02/16,14:19:00,64.48,64.50,64.48,64.50,23511
2017/02/16,14:20:00,64.50,64.51,64.47,64.48,48025
2017/02/16,14:21:00,64.48,64.52,64.48,64.51,21065
2017/02/16,14:22:00,64.51,64.54,64.51,64.52,16053
2017/02/16,14:23:00,64.52,64.53,64.48,64.48,13253
2017/02/16,14:24:00,64.48,64.50,64.48,64.49,21977
2017/02/16,14:25:00,64.49,64.52,64.49,64.52,50930
2017/02/16,14:26:00,64.52,64.54,64.52,64.53,19225
2017/02/16,14:27:00,64.53,64.53,64.51,64.53,64205
2017/02/16,14:28:00,64.53,64.55,64.53,64.55,21222
2017/02/16,14:29:00,64.55,64.55,64.53,64.54,31862
2017/02/16,14:30:00,64.54,64.57,64.54,64.56,38262
2017/02/16,14:31:00,64.55,64.56,64.53,64.53,24294
2017/02/16,14:32:00,64.54,64.55,64.53,64.55,19270
2017/02/16,14:33:00,64.55,64.56,64.54,64.55,30875
2017/02/16,14:34:00,64.55,64.57,64.54,64.57,28201
2017/02/16,14:35:00,64.57,64.57,64.54,64.54,46767
2017/02/16,14:36:00,64.55,64.55,64.50,64.53,30069
2017/02/16,14:37:00,64.51,64.53,64.51,64.52,26699
2017/02/16,14:38:00,64.52,64.52,64.50,64.50,42207
2017/02/16,14:39:00,64.50,64.52,64.50,64.50,28353
2017/02/16,14:40:00,64.50,64.52,64.49,64.52,19266
2017/02/16,14:41:00,64.52,64.53,64.50,64.52,30545
2017/02/16,14:42:00,64.52,64.56,64.52,64.56,33796
2017/02/16,14:43:00,64.56,64.57,64.54,64.55,42156
2017/02/16,14:44:00,64.55,64.55,64.54,64.55,10710
2017/02/16,14:45:00,64.55,64.55,64.54,64.55,33491
2017/02/16,14:46:00,64.55,64.55,64.52,64.53,38106
2017/02/16,14:47:00,64.53,64.54,64.52,64.54,24478
2017/02/16,14:48:00,64.54,64.54,64.53,64.54,7671
2017/02/16,14:49:00,64.54,64.56,64.53,64.55,54142
2017/02/16,14:50:00,64.55,64.55,64.52,64.53,91669
2017/02/16,14:51:00,64.53,64.54,64.52,64.54,8188
2017/02/16,14:52:00,64.54,64.54,64.53,64.54,9214
2017/02/16,14:53:00,64.54,64.55,64.54,64.54,21368
2017/02/16,14:54:00,64.54,64.56,64.52,64.56,59963
2017/02/16,14:55:00,64.56,64.56,64.54,64.55,51241
2017/02/16,14:56:00,64.55,64.56,64.55,64.55,14463
2017/02/16,14:57:00,64.55,64.57,64.55,64.55,60937
2017/02/16,14:58:00,64.55,64.56,64.54,64.54,57035
2017/02/16,14:59:00,64.55,64.56,64.54,64.55,37229
2017/02/16,15:00:00,64.56,64.56,64.54,64.54,24275
2017/02/16,15:01:00,64.54,64.55,64.53,64.55,23457
2017/02/16,15:02:00,64.55,64.55,64.54,64.55,15504
2017/02/16,15:03:00,64.55,64.57,64.55,64.57,20913
2017/02/16,15:04:00,64.57,64.58,64.56,64.57,21437
2017/02/16,15:05:00,64.57,64.58,64.56,64.57,31754
2017/02/16,15:06:00,64.57,64.58,64.55,64.55,30722
2017/02/16,15:07:00,64.55,64.56,64.55,64.55,9966
2017/02/16,15:08:00,64.56,64.56,64.55,64.55,12024
2017/02/16,15:09:00,64.55,64.57,64.55,64.56,48576
2017/02/16,15:10:00,64.56,64.56,64.53,64.54,25967
2017/02/16,15:11:00,64.54,64.56,64.53,64.56,28807
2017/02/16,15:12:00,64.56,64.56,64.55,64.55,4805
2017/02/16,15:13:00,64.55,64.58,64.55,64.58,27167
2017/02/16,15:14:00,64.58,64.58,64.57,64.57,41898
2017/02/16,15:15:00,64.57,64.58,64.54,64.55,47354
2017/02/16,15:16:00,64.55,64.57,64.54,64.56,44619
2017/02/16,15:17:00,64.56,64.57,64.55,64.56,55392
2017/02/16,15:18:00,64.56,64.56,64.55,64.56,17727
2017/02/16,15:19:00,64.56,64.58,64.55,64.56,33792
2017/02/16,15:20:00,64.56,64.57,64.56,64.57,18662
2017/02/16,15:21:00,64.57,64.57,64.56,64.57,23554
2017/02/16,15:22:00,64.57,64.62,64.56,64.61,75047
2017/02/16,15:23:00,64.61,64.61,64.59,64.61,37002
2017/02/16,15:24:00,64.61,64.62,64.59,64.60,65011
2017/02/16,15:25:00,64.60,64.60,64.57,64.57,38044
2017/02/16,15:26:00,64.57,64.59,64.57,64.58,32333
2017/02/16,15:27:00,64.58,64.59,64.58,64.58,20569
2017/02/16,15:28:00,64.58,64.60,64.58,64.60,44626
2017/02/16,15:29:00,64.60,64.60,64.58,64.58,15910
2017/02/16,15:30:00,64.58,64.60,64.58,64.60,31952
2017/02/16,15:31:00,64.60,64.60,64.57,64.60,101653
2017/02/16,15:32:00,64.59,64.61,64.59,64.60,91386
2017/02/16,15:33:00,64.60,64.61,64.59,64.60,95692
2017/02/16,15:34:00,64.60,64.61,64.59,64.60,30668
2017/02/16,15:35:00,64.60,64.61,64.60,64.61,11835
2017/02/16,15:36:00,64.60,64.61,64.60,64.60,49142
2017/02/16,15:37:00,64.61,64.61,64.57,64.58,78689
2017/02/16,15:38:00,64.58,64.59,64.58,64.59,9362
2017/02/16,15:39:00,64.58,64.59,64.58,64.59,21712
2017/02/16,15:40:00,64.59,64.59,64.55,64.56,174250
2017/02/16,15:41:00,64.56,64.57,64.54,64.54,117156
2017/02/16,15:42:00,64.55,64.56,64.54,64.55,68268
2017/02/16,15:43:00,64.55,64.55,64.54,64.55,32896
2017/02/16,15:44:00,64.55,64.55,64.54,64.55,39836
2017/02/16,15:45:00,64.55,64.55,64.54,64.55,69153
2017/02/16,15:46:00,64.55,64.55,64.52,64.52,102913
2017/02/16,15:47:00,64.52,64.52,64.51,64.52,35350
2017/02/16,15:48:00,64.51,64.52,64.51,64.52,48851
2017/02/16,15:49:00,64.52,64.52,64.47,64.48,87175
2017/02/16,15:50:00,64.47,64.49,64.47,64.48,77754
2017/02/16,15:51:00,64.49,64.52,64.49,64.50,237495
2017/02/16,15:52:00,64.50,64.53,64.50,64.52,108957
2017/02/16,15:53:00,64.52,64.54,64.52,64.53,108728
2017/02/16,15:54:00,64.54,64.54,64.52,64.53,67082
2017/02/16,15:55:00,64.53,64.54,64.52,64.54,98920
2017/02/16,15:56:00,64.54,64.55,64.53,64.54,154797
2017/02/16,15:57:00,64.55,64.55,64.52,64.53,206458
2017/02/16,15:58:00,64.52,64.53,64.50,64.51,110508
2017/02/16,15:59:00,64.51,64.54,64.50,64.54,269087
2017/02/16,16:00:00,64.54,64.54,64.51,64.52,485220
2017/02/17,09:31:00,64.47,64.60,64.31,64.53,100466
2017/02/17,09:32:00,64.53,64.58,64.37,64.51,118676
2017/02/17,09:33:00,64.51,64.53,64.39,64.41,67308
2017/02/17,09:34:00,64.40,64.54,64.39,64.44,51662
2017/02/17,09:35:00,64.44,64.52,64.43,64.45,46711
2017/02/17,09:36:00,64.44,64.50,64.44,64.45,55178
2017/02/17,09:37:00,64.46,64.47,64.36,64.38,103259
2017/02/17,09:38:00,64.38,64.40,64.33,64.35,123552
2017/02/17,09:39:00,64.35,64.37,64.30,64.35,71072
2017/02/17,09:40:00,64.35,64.42,64.34,64.42,55118
2017/02/17,09:41:00,64.42,64.43,64.39,64.40,66533
2017/02/17,09:42:00,64.40,64.42,64.38,64.38,50618
2017/02/17,09:43:00,64.38,64.42,64.37,64.42,42131
2017/02/17,09:44:00,64.42,64.45,64.41,64.45,84144
2017/02/17,09:45:00,64.44,64.47,64.43,64.45,85076
2017/02/17,09:46:00,64.45,64.47,64.43,64.43,50639
2017/02/17,09:47:00,64.44,64.46,64.42,64.44,50206
2017/02/17,09:48:00,64.44,64.47,64.43,64.43,49745
2017/02/17,09:49:00,64.43,64.46,64.42,64.43,100731
2017/02/17,09:50:00,64.43,64.48,64.43,64.47,69357
2017/02/17,09:51:00,64.46,64.56,64.46,64.54,159332
2017/02/17,09:52:00,64.53,64.54,64.50,64.51,92204
2017/02/17,09:53:00,64.52,64.53,64.50,64.52,14430
2017/02/17,09:54:00,64.52,64.54,64.51,64.54,12500
2017/02/17,09:55:00,64.54,64.55,64.52,64.52,23342
2017/02/17,09:56:00,64.51,64.53,64.50,64.51,23568
2017/02/17,09:57:00,64.51,64.53,64.51,64.53,14654
2017/02/17,09:58:00,64.53,64.55,64.51,64.52,21472
2017/02/17,09:59:00,64.53,64.54,64.52,64.53,10410
2017/02/17,10:00:00,64.54,64.54,64.52,64.54,51052
2017/02/17,10:01:00,64.55,64.55,64.51,64.52,32945
2017/02/17,10:02:00,64.52,64.55,64.52,64.55,21222
2017/02/17,10:03:00,64.55,64.64,64.55,64.63,109212
2017/02/17,10:04:00,64.64,64.65,64.61,64.62,36514
2017/02/17,10:05:00,64.62,64.65,64.60,64.65,56243
2017/02/17,10:06:00,64.65,64.69,64.64,64.68,56186
2017/02/17,10:07:00,64.68,64.68,64.64,64.66,41830
2017/02/17,10:08:00,64.66,64.68,64.66,64.67,51045
2017/02/17,10:09:00,64.67,64.68,64.65,64.65,44764
2017/02/17,10:10:00,64.64,64.65,64.60,64.61,36218
2017/02/17,10:11:00,64.61,64.64,64.61,64.63,21287
2017/02/17,10:12:00,64.63,64.64,64.61,64.63,66084
2017/02/17,10:13:00,64.63,64.63,64.61,64.61,39768
2017/02/17,10:14:00,64.62,64.62,64.59,64.60,51126
2017/02/17,10:15:00,64.60,64.61,64.59,64.60,55721
2017/02/17,10:16:00,64.60,64.61,64.60,64.60,23476
2017/02/17,10:17:00,64.60,64.61,64.60,64.61,27569
2017/02/17,10:18:00,64.61,64.61,64.60,64.61,35799
2017/02/17,10:19:00,64.61,64.62,64.60,64.61,45727
2017/02/17,10:20:00,64.61,64.61,64.60,64.60,20830
2017/02/17,10:21:00,64.60,64.62,64.60,64.61,27498
2017/02/17,10:22:00,64.62,64.62,64.61,64.62,11822
2017/02/17,10:23:00,64.62,64.63,64.61,64.61,27836
2017/02/17,10:24:00,64.61,64.64,64.61,64.63,13032
2017/02/17,10:25:00,64.63,64.65,64.62,64.64,26113
2017/02/17,10:26:00,64.63,64.64,64.58,64.58,41429
2017/02/17,10:27:00,64.58,64.59,64.58,64.58,7036
2017/02/17,10:28:00,64.58,64.58,64.56,64.57,28115
2017/02/17,10:29:00,64.57,64.60,64.56,64.59,29959
2017/02/17,10:30:00,64.60,64.61,64.58,64.59,18219
2017/02/17,10:31:00,64.60,64.61,64.59,64.59,17942
2017/02/17,10:32:00,64.59,64.60,64.58,64.58,30905
2017/02/17,10:33:00,64.58,64.59,64.56,64.56,40004
2017/02/17,10:34:00,64.56,64.58,64.55,64.57,17674
2017/02/17,10:35:00,64.57,64.59,64.55,64.59,16074
2017/02/17,10:36:00,64.59,64.59,64.58,64.59,4225
2017/02/17,10:37:00,64.58,64.60,64.57,64.58,23049
2017/02/17,10:38:00,64.58,64.59,64.57,64.57,12187
2017/02/17,10:39:00,64.57,64.58,64.56,64.57,18168
2017/02/17,10:40:00,64.57,64.58,64.56,64.56,32422
2017/02/17,10:41:00,64.56,64.60,64.56,64.58,19412
2017/02/17,10:42:00,64.58,64.60,64.58,64.59,12411
2017/02/17,10:43:00,64.59,64.59,64.55,64.55,50985
2017/02/17,10:44:00,64.55,64.57,64.53,64.54,21147
2017/02/17,10:45:00,64.55,64.55,64.53,64.53,37458
2017/02/17,10:46:00,64.54,64.54,64.51,64.52,24044
2017/02/17,10:47:00,64.52,64.53,64.50,64.50,88621
2017/02/17,10:48:00,64.50,64.52,64.49,64.50,37414
2017/02/17,10:49:00,64.50,64.50,64.48,64.49,20657
2017/02/17,10:50:00,64.49,64.50,64.48,64.50,14263
2017/02/17,10:51:00,64.50,64.51,64.49,64.51,16410
2017/02/17,10:52:00,64.51,64.52,64.49,64.51,36855
2017/02/17,10:53:00,64.50,64.53,64.50,64.53,13484
2017/02/17,10:54:00,64.53,64.53,64.52,64.52,13587
2017/02/17,10:55:00,64.52,64.53,64.51,64.51,27781
2017/02/17,10:56:00,64.51,64.52,64.49,64.50,19753
2017/02/17,10:57:00,64.49,64.51,64.48,64.49,34835
2017/02/17,10:58:00,64.49,64.49,64.47,64.48,101363
2017/02/17,10:59:00,64.48,64.50,64.47,64.49,18943
2017/02/17,11:00:00,64.49,64.51,64.49,64.49,28650
2017/02/17,11:01:00,64.49,64.49,64.47,64.49,14709
2017/02/17,11:02:00,64.49,64.50,64.48,64.48,19017
2017/02/17,11:03:00,64.49,64.50,64.49,64.50,13973
2017/02/17,11:04:00,64.50,64.50,64.49,64.50,8160
2017/02/17,11:05:00,64.49,64.50,64.49,64.49,11135
2017/02/17,11:06:00,64.50,64.50,64.48,64.50,19731
2017/02/17,11:07:00,64.49,64.50,64.47,64.47,19284
2017/02/17,11:08:00,64.47,64.49,64.47,64.49,14425
2017/02/17,11:09:00,64.49,64.50,64.49,64.50,10491
2017/02/17,11:10:00,64.50,64.50,64.49,64.50,10012
2017/02/17,11:11:00,64.50,64.50,64.49,64.49,71090
2017/02/17,11:12:00,64.49,64.51,64.49,64.51,40564
2017/02/17,11:13:00,64.51,64.52,64.50,64.52,28370
2017/02/17,11:14:00,64.52,64.53,64.51,64.52,46393
2017/02/17,11:15:00,64.52,64.52,64.51,64.52,5575
2017/02/17,11:16:00,64.52,64.54,64.52,64.52,16456
2017/02/17,11:17:00,64.53,64.53,64.51,64.51,23765
2017/02/17,11:18:00,64.51,64.51,64.48,64.50,23460
2017/02/17,11:19:00,64.50,64.51,64.48,64.48,16240
2017/02/17,11:20:00,64.48,64.49,64.48,64.48,12462
2017/02/17,11:21:00,64.48,64.49,64.45,64.46,101068
2017/02/17,11:22:00,64.46,64.49,64.46,64.47,22335
2017/02/17,11:23:00,64.47,64.47,64.43,64.43,77986
2017/02/17,11:24:00,64.43,64.44,64.41,64.42,38797
2017/02/17,11:25:00,64.42,64.42,64.40,64.41,73444
2017/02/17,11:26:00,64.42,64.42,64.40,64.41,29330
2017/02/17,11:27:00,64.40,64.41,64.37,64.39,21121
2017/02/17,11:28:00,64.39,64.40,64.39,64.40,9618
2017/02/17,11:29:00,64.39,64.41,64.39,64.40,18302
2017/02/17,11:30:00,64.40,64.43,64.40,64.42,15716
2017/02/17,11:31:00,64.43,64.45,64.43,64.44,31439
2017/02/17,11:32:00,64.45,64.46,64.43,64.43,20784
2017/02/17,11:33:00,64.44,64.46,64.43,64.45,29697
2017/02/17,11:34:00,64.45,64.47,64.45,64.46,34369
2017/02/17,11:35:00,64.46,64.47,64.45,64.46,13083
2017/02/17,11:36:00,64.46,64.47,64.44,64.44,35118
2017/02/17,11:37:00,64.44,64.46,64.44,64.46,15093
2017/02/17,11:38:00,64.47,64.47,64.46,64.46,4439
2017/02/17,11:39:00,64.46,64.47,64.45,64.45,12724
2017/02/17,11:40:00,64.46,64.46,64.42,64.44,52875
2017/02/17,11:41:00,64.44,64.47,64.44,64.47,19051
2017/02/17,11:42:00,64.47,64.48,64.46,64.48,12063
2017/02/17,11:43:00,64.48,64.48,64.45,64.45,28674
2017/02/17,11:44:00,64.45,64.45,64.43,64.43,21824
2017/02/17,11:45:00,64.43,64.43,64.42,64.42,33264
2017/02/17,11:46:00,64.42,64.43,64.41,64.42,42858
2017/02/17,11:47:00,64.41,64.42,64.41,64.42,13016
2017/02/17,11:48:00,64.42,64.42,64.40,64.41,35433
2017/02/17,11:49:00,64.41,64.41,64.40,64.40,10682
2017/02/17,11:50:00,64.41,64.41,64.40,64.41,14184
2017/02/17,11:51:00,64.41,64.41,64.40,64.41,14973
2017/02/17,11:52:00,64.40,64.41,64.39,64.39,32925
2017/02/17,11:53:00,64.39,64.43,64.38,64.42,93080
2017/02/17,11:54:00,64.42,64.43,64.41,64.41,24275
2017/02/17,11:55:00,64.41,64.42,64.41,64.41,20322
2017/02/17,11:56:00,64.41,64.42,64.40,64.42,22180
2017/02/17,11:57:00,64.42,64.42,64.41,64.42,5507
2017/02/17,11:58:00,64.42,64.43,64.41,64.43,14878
2017/02/17,11:59:00,64.43,64.43,64.40,64.40,22087
2017/02/17,12:00:00,64.41,64.43,64.40,64.42,15792
2017/02/17,12:01:00,64.42,64.42,64.40,64.41,14619
2017/02/17,12:02:00,64.41,64.42,64.40,64.41,15698
2017/02/17,12:03:00,64.41,64.42,64.40,64.41,13805
2017/02/17,12:04:00,64.41,64.44,64.41,64.44,16190
2017/02/17,12:05:00,64.44,64.45,64.43,64.45,6857
2017/02/17,12:06:00,64.45,64.45,64.43,64.45,13233
2017/02/17,12:07:00,64.44,64.45,64.44,64.44,19731
2017/02/17,12:08:00,64.44,64.47,64.44,64.46,18827
2017/02/17,12:09:00,64.46,64.46,64.44,64.46,19634
2017/02/17,12:10:00,64.46,64.47,64.46,64.47,10236
2017/02/17,12:11:00,64.47,64.47,64.45,64.46,20876
2017/02/17,12:12:00,64.46,64.47,64.44,64.47,12366
2017/02/17,12:13:00,64.47,64.47,64.45,64.45,11923
2017/02/17,12:14:00,64.45,64.47,64.45,64.46,15529
2017/02/17,12:15:00,64.46,64.48,64.46,64.46,15906
2017/02/17,12:16:00,64.46,64.47,64.45,64.46,17946
2017/02/17,12:17:00,64.46,64.47,64.46,64.47,11353
2017/02/17,12:18:00,64.47,64.48,64.47,64.47,10319
2017/02/17,12:19:00,64.47,64.48,64.47,64.47,10094
2017/02/17,12:20:00,64.47,64.48,64.47,64.47,9035
2017/02/17,12:21:00,64.47,64.49,64.47,64.49,15757
2017/02/17,12:22:00,64.49,64.50,64.48,64.50,8369
2017/02/17,12:23:00,64.49,64.50,64.48,64.50,16674
2017/02/17,12:24:00,64.50,64.52,64.50,64.52,21024
2017/02/17,12:25:00,64.52,64.52,64.51,64.52,7840
2017/02/17,12:26:00,64.52,64.52,64.51,64.52,8403
2017/02/17,12:27:00,64.52,64.53,64.51,64.51,25750
2017/02/17,12:28:00,64.52,64.52,64.51,64.52,17117
2017/02/17,12:29:00,64.52,64.52,64.51,64.52,9200
2017/02/17,12:30:00,64.52,64.52,64.47,64.50,58546
2017/02/17,12:31:00,64.50,64.50,64.49,64.50,5058
2017/02/17,12:32:00,64.50,64.50,64.49,64.49,4595
2017/02/17,12:33:00,64.49,64.50,64.47,64.47,24239
2017/02/17,12:34:00,64.47,64.49,64.47,64.49,17942
2017/02/17,12:35:00,64.48,64.49,64.47,64.47,21171
2017/02/17,12:36:00,64.47,64.47,64.45,64.45,43176
2017/02/17,12:37:00,64.45,64.47,64.45,64.46,14094
2017/02/17,12:38:00,64.47,64.48,64.46,64.47,21301
2017/02/17,12:39:00,64.47,64.48,64.46,64.47,25593
2017/02/17,12:40:00,64.47,64.48,64.47,64.47,8401
2017/02/17,12:41:00,64.47,64.49,64.47,64.49,17771
2017/02/17,12:42:00,64.48,64.49,64.48,64.49,6609
2017/02/17,12:43:00,64.49,64.49,64.48,64.49,5163
2017/02/17,12:44:00,64.49,64.50,64.48,64.49,11333
2017/02/17,12:45:00,64.50,64.50,64.49,64.50,138462
2017/02/17,12:46:00,64.50,64.50,64.49,64.50,12826
2017/02/17,12:47:00,64.50,64.50,64.49,64.49,23728
2017/02/17,12:48:00,64.49,64.50,64.49,64.50,8170
2017/02/17,12:49:00,64.50,64.50,64.46,64.48,75901
2017/02/17,12:50:00,64.48,64.49,64.47,64.49,9882
2017/02/17,12:51:00,64.49,64.49,64.49,64.49,3106
2017/02/17,12:52:00,64.49,64.50,64.47,64.50,19886
2017/02/17,12:53:00,64.50,64.50,64.49,64.50,8564
2017/02/17,12:54:00,64.50,64.50,64.48,64.49,16230
2017/02/17,12:55:00,64.49,64.50,64.48,64.49,17865
2017/02/17,12:56:00,64.50,64.50,64.49,64.49,2630
2017/02/17,12:57:00,64.50,64.51,64.49,64.50,17824
2017/02/17,12:58:00,64.50,64.51,64.50,64.51,7510
2017/02/17,12:59:00,64.51,64.52,64.50,64.51,27252
2017/02/17,13:00:00,64.51,64.53,64.50,64.52,19352
2017/02/17,13:01:00,64.53,64.54,64.52,64.53,21516
2017/02/17,13:02:00,64.53,64.53,64.50,64.51,19727
2017/02/17,13:03:00,64.51,64.51,64.50,64.50,6161
2017/02/17,13:04:00,64.51,64.51,64.47,64.48,28400
2017/02/17,13:05:00,64.48,64.49,64.47,64.48,14167
2017/02/17,13:06:00,64.49,64.50,64.49,64.50,18430
2017/02/17,13:07:00,64.50,64.51,64.49,64.51,17985
2017/02/17,13:08:00,64.51,64.51,64.49,64.50,17926
2017/02/17,13:09:00,64.50,64.50,64.47,64.49,22911
2017/02/17,13:10:00,64.49,64.49,64.47,64.49,21704
2017/02/17,13:11:00,64.49,64.50,64.49,64.49,4793
2017/02/17,13:12:00,64.49,64.50,64.49,64.50,13657
2017/02/17,13:13:00,64.50,64.50,64.49,64.49,6936
2017/02/17,13:14:00,64.49,64.50,64.46,64.47,39879
2017/02/17,13:15:00,64.47,64.47,64.46,64.46,7191
2017/02/17,13:16:00,64.46,64.47,64.45,64.47,14765
2017/02/17,13:17:00,64.47,64.48,64.46,64.48,16335
2017/02/17,13:18:00,64.48,64.48,64.46,64.48,12395
2017/02/17,13:19:00,64.48,64.48,64.47,64.47,3169
2017/02/17,13:20:00,64.47,64.48,64.47,64.47,7435
2017/02/17,13:21:00,64.47,64.49,64.47,64.49,12017
2017/02/17,13:22:00,64.49,64.49,64.48,64.48,7569
2017/02/17,13:23:00,64.49,64.49,64.46,64.46,28867
2017/02/17,13:24:00,64.46,64.47,64.46,64.46,8220
2017/02/17,13:25:00,64.46,64.47,64.45,64.46,12164
2017/02/17,13:26:00,64.45,64.46,64.45,64.46,7278
2017/02/17,13:27:00,64.45,64.46,64.45,64.46,9184
2017/02/17,13:28:00,64.46,64.46,64.44,64.45,82016
2017/02/17,13:29:00,64.44,64.45,64.44,64.45,17418
2017/02/17,13:30:00,64.45,64.45,64.44,64.45,8810
2017/02/17,13:31:00,64.45,64.45,64.41,64.43,82169
2017/02/17,13:32:00,64.43,64.44,64.43,64.44,11719
2017/02/17,13:33:00,64.44,64.44,64.43,64.44,6995
2017/02/17,13:34:00,64.44,64.45,64.43,64.44,27355
2017/02/17,13:35:00,64.44,64.46,64.44,64.44,23125
2017/02/17,13:36:00,64.44,64.46,64.44,64.44,22958
2017/02/17,13:37:00,64.44,64.44,64.43,64.44,55675
2017/02/17,13:38:00,64.44,64.45,64.42,64.45,64648
2017/02/17,13:39:00,64.45,64.46,64.44,64.46,30387
2017/02/17,13:40:00,64.46,64.47,64.45,64.45,19172
2017/02/17,13:41:00,64.45,64.45,64.44,64.45,37278
2017/02/17,13:42:00,64.45,64.46,64.44,64.46,24033
2017/02/17,13:43:00,64.46,64.47,64.45,64.47,19996
2017/02/17,13:44:00,64.47,64.47,64.45,64.45,10773
2017/02/17,13:45:00,64.45,64.46,64.45,64.46,8135
2017/02/17,13:46:00,64.46,64.47,64.46,64.47,8797
2017/02/17,13:47:00,64.47,64.47,64.46,64.46,28659
2017/02/17,13:48:00,64.46,64.47,64.45,64.47,18220
2017/02/17,13:49:00,64.47,64.47,64.46,64.46,4287
2017/02/17,13:50:00,64.46,64.46,64.44,64.44,12860
2017/02/17,13:51:00,64.44,64.44,64.43,64.43,11240
2017/02/17,13:52:00,64.43,64.43,64.42,64.43,8254
2017/02/17,13:53:00,64.43,64.43,64.42,64.42,7285
2017/02/17,13:54:00,64.43,64.43,64.42,64.42,3354
2017/02/17,13:55:00,64.43,64.43,64.41,64.41,18418
2017/02/17,13:56:00,64.41,64.42,64.41,64.42,11144
2017/02/17,13:57:00,64.42,64.43,64.41,64.42,23953
2017/02/17,13:58:00,64.42,64.44,64.41,64.42,35490
2017/02/17,13:59:00,64.43,64.43,64.41,64.42,7100
2017/02/17,14:00:00,64.42,64.42,64.40,64.40,16796
2017/02/17,14:01:00,64.40,64.41,64.40,64.41,18617
2017/02/17,14:02:00,64.41,64.41,64.40,64.41,31124
2017/02/17,14:03:00,64.41,64.41,64.40,64.41,9395
2017/02/17,14:04:00,64.40,64.42,64.40,64.41,40063
2017/02/17,14:05:00,64.41,64.41,64.40,64.40,3838
2017/02/17,14:06:00,64.41,64.43,64.40,64.42,25142
2017/02/17,14:07:00,64.42,64.43,64.41,64.42,12962
2017/02/17,14:08:00,64.42,64.42,64.41,64.42,5642
2017/02/17,14:09:00,64.42,64.42,64.41,64.42,8033
2017/02/17,14:10:00,64.42,64.42,64.39,64.39,46227
2017/02/17,14:11:00,64.39,64.40,64.39,64.40,5811
2017/02/17,14:12:00,64.40,64.40,64.39,64.40,8510
2017/02/17,14:13:00,64.40,64.41,64.40,64.41,42444
2017/02/17,14:14:00,64.41,64.43,64.41,64.43,7848
2017/02/17,14:15:00,64.43,64.44,64.43,64.43,14402
2017/02/17,14:16:00,64.43,64.43,64.41,64.41,14584
2017/02/17,14:17:00,64.40,64.42,64.40,64.42,15274
2017/02/17,14:18:00,64.42,64.44,64.41,64.42,18001
2017/02/17,14:19:00,64.42,64.44,64.41,64.44,24430
2017/02/17,14:20:00,64.44,64.44,64.43,64.44,11218
2017/02/17,14:21:00,64.44,64.44,64.42,64.42,18459
2017/02/17,14:22:00,64.41,64.44,64.41,64.44,30006
2017/02/17,14:23:00,64.44,64.44,64.43,64.44,5876
2017/02/17,14:24:00,64.44,64.45,64.43,64.44,35460
2017/02/17,14:25:00,64.45,64.45,64.43,64.43,14215
2017/02/17,14:26:00,64.43,64.43,64.42,64.43,7012
2017/02/17,14:27:00,64.43,64.45,64.43,64.44,32978
2017/02/17,14:28:00,64.44,64.44,64.39,64.40,74282
2017/02/17,14:29:00,64.40,64.42,64.39,64.41,37107
2017/02/17,14:30:00,64.41,64.41,64.39,64.40,12063
2017/02/17,14:31:00,64.40,64.41,64.39,64.40,28719
2017/02/17,14:32:00,64.40,64.42,64.39,64.41,22794
2017/02/17,14:33:00,64.41,64.43,64.41,64.43,9262
2017/02/17,14:34:00,64.43,64.43,64.42,64.43,15459
2017/02/17,14:35:00,64.43,64.43,64.42,64.42,31027
2017/02/17,14:36:00,64.42,64.42,64.41,64.42,23258
2017/02/17,14:37:00,64.42,64.42,64.41,64.42,8905
2017/02/17,14:38:00,64.42,64.43,64.41,64.43,19953
2017/02/17,14:39:00,64.43,64.43,64.42,64.43,7441
2017/02/17,14:40:00,64.43,64.44,64.43,64.44,14563
2017/02/17,14:41:00,64.44,64.44,64.43,64.44,9498
2017/02/17,14:42:00,64.44,64.44,64.41,64.42,29923
2017/02/17,14:43:00,64.42,64.42,64.41,64.42,19594
2017/02/17,14:44:00,64.42,64.42,64.41,64.42,6142
2017/02/17,14:45:00,64.42,64.43,64.41,64.43,24467
2017/02/17,14:46:00,64.43,64.45,64.43,64.44,28788
2017/02/17,14:47:00,64.44,64.45,64.43,64.44,22646
2017/02/17,14:48:00,64.43,64.44,64.42,64.44,17016
2017/02/17,14:49:00,64.44,64.45,64.43,64.45,8683
2017/02/17,14:50:00,64.45,64.45,64.44,64.45,10009
2017/02/17,14:51:00,64.45,64.45,64.44,64.45,7568
2017/02/17,14:52:00,64.45,64.45,64.43,64.44,21509
2017/02/17,14:53:00,64.44,64.45,64.44,64.44,6011
2017/02/17,14:54:00,64.44,64.45,64.44,64.44,23814
2017/02/17,14:55:00,64.44,64.44,64.42,64.43,15035
2017/02/17,14:56:00,64.42,64.43,64.42,64.43,10085
2017/02/17,14:57:00,64.42,64.43,64.42,64.43,13249
2017/02/17,14:58:00,64.43,64.45,64.41,64.41,44565
2017/02/17,14:59:00,64.41,64.41,64.40,64.41,8046
2017/02/17,15:00:00,64.40,64.41,64.39,64.39,22883
2017/02/17,15:01:00,64.39,64.40,64.39,64.40,11431
2017/02/17,15:02:00,64.39,64.40,64.39,64.40,3798
2017/02/17,15:03:00,64.40,64.40,64.39,64.40,7731
2017/02/17,15:04:00,64.40,64.40,64.39,64.39,11817
2017/02/17,15:05:00,64.40,64.40,64.38,64.39,23460
2017/02/17,15:06:00,64.39,64.40,64.38,64.40,21902
2017/02/17,15:07:00,64.40,64.40,64.39,64.40,19232
2017/02/17,15:08:00,64.40,64.42,64.40,64.42,23091
2017/02/17,15:09:00,64.42,64.42,64.41,64.42,11170
2017/02/17,15:10:00,64.42,64.42,64.40,64.41,21766
2017/02/17,15:11:00,64.40,64.41,64.38,64.39,18292
2017/02/17,15:12:00,64.39,64.40,64.38,64.40,17254
2017/02/17,15:13:00,64.40,64.40,64.38,64.39,9242
2017/02/17,15:14:00,64.38,64.41,64.38,64.41,23475
2017/02/17,15:15:00,64.41,64.41,64.40,64.41,8774
2017/02/17,15:16:00,64.41,64.41,64.40,64.41,10687
2017/02/17,15:17:00,64.41,64.41,64.40,64.41,16747
2017/02/17,15:18:00,64.41,64.41,64.37,64.38,53332
2017/02/17,15:19:00,64.38,64.40,64.37,64.40,30167
2017/02/17,15:20:00,64.40,64.41,64.39,64.39,23637
2017/02/17,15:21:00,64.39,64.40,64.38,64.39,22373
2017/02/17,15:22:00,64.39,64.40,64.38,64.40,48007
2017/02/17,15:23:00,64.40,64.42,64.39,64.42,54873
2017/02/17,15:24:00,64.42,64.43,64.41,64.42,75171
2017/02/17,15:25:00,64.42,64.42,64.39,64.40,35567
2017/02/17,15:26:00,64.40,64.40,64.39,64.40,21544
2017/02/17,15:27:00,64.40,64.40,64.39,64.40,31581
2017/02/17,15:28:00,64.40,64.42,64.39,64.42,35148
2017/02/17,15:29:00,64.41,64.43,64.41,64.43,30062
2017/02/17,15:30:00,64.43,64.45,64.43,64.44,44383
2017/02/17,15:31:00,64.44,64.45,64.43,64.44,60224
2017/02/17,15:32:00,64.44,64.44,64.42,64.43,71085
2017/02/17,15:33:00,64.43,64.43,64.42,64.43,14115
2017/02/17,15:34:00,64.42,64.43,64.41,64.42,40745
2017/02/17,15:35:00,64.42,64.42,64.41,64.41,51226
2017/02/17,15:36:00,64.41,64.44,64.41,64.43,64835
2017/02/17,15:37:00,64.43,64.43,64.42,64.43,22677
2017/02/17,15:38:00,64.43,64.44,64.42,64.43,59718
2017/02/17,15:39:00,64.43,64.43,64.42,64.43,18957
2017/02/17,15:40:00,64.43,64.43,64.41,64.43,77621
2017/02/17,15:41:00,64.43,64.44,64.42,64.43,39041
2017/02/17,15:42:00,64.43,64.43,64.42,64.42,26859
2017/02/17,15:43:00,64.43,64.45,64.42,64.43,67501
2017/02/17,15:44:00,64.43,64.43,64.42,64.42,31937
2017/02/17,15:45:00,64.42,64.43,64.41,64.42,51668
2017/02/17,15:46:00,64.42,64.45,64.41,64.44,80007
2017/02/17,15:47:00,64.44,64.46,64.44,64.45,82386
2017/02/17,15:48:00,64.44,64.46,64.43,64.44,69798
2017/02/17,15:49:00,64.44,64.44,64.41,64.41,66362
2017/02/17,15:50:00,64.41,64.42,64.40,64.42,42778
2017/02/17,15:51:00,64.42,64.51,64.42,64.47,359372
2017/02/17,15:52:00,64.47,64.50,64.46,64.50,115757
2017/02/17,15:53:00,64.50,64.52,64.49,64.50,169242
2017/02/17,15:54:00,64.50,64.52,64.49,64.51,123882
2017/02/17,15:55:00,64.51,64.52,64.50,64.51,113308
2017/02/17,15:56:00,64.51,64.52,64.51,64.52,156289
2017/02/17,15:57:00,64.52,64.53,64.51,64.51,163926
2017/02/17,15:58:00,64.51,64.54,64.51,64.52,219685
2017/02/17,15:59:00,64.52,64.55,64.52,64.55,178336
2017/02/17,16:00:00,64.55,64.61,64.54,64.61,762526
2017/02/21,09:31:00,64.61,64.69,64.56,64.58,157147
2017/02/21,09:32:00,64.58,64.59,64.54,64.56,45737
2017/02/21,09:33:00,64.56,64.57,64.54,64.54,24397
2017/02/21,09:34:00,64.53,64.59,64.50,64.58,104725
2017/02/21,09:35:00,64.59,64.60,64.57,64.59,135431
2017/02/21,09:36:00,64.60,64.61,64.55,64.56,104454
2017/02/21,09:37:00,64.56,64.58,64.52,64.57,113651
2017/02/21,09:38:00,64.56,64.60,64.51,64.51,117337
2017/02/21,09:39:00,64.53,64.56,64.51,64.54,48741
2017/02/21,09:40:00,64.54,64.58,64.50,64.56,62772
2017/02/21,09:41:00,64.56,64.61,64.56,64.56,53731
2017/02/21,09:42:00,64.56,64.61,64.54,64.57,52745
2017/02/21,09:43:00,64.57,64.60,64.56,64.59,32022
2017/02/21,09:44:00,64.59,64.60,64.55,64.59,28284
2017/02/21,09:45:00,64.59,64.60,64.53,64.55,35039
2017/02/21,09:46:00,64.55,64.60,64.54,64.60,55374
2017/02/21,09:47:00,64.59,64.64,64.59,64.64,79499
2017/02/21,09:48:00,64.64,64.65,64.64,64.64,12759
2017/02/21,09:49:00,64.65,64.65,64.62,64.62,28952
2017/02/21,09:50:00,64.62,64.62,64.60,64.61,54018
2017/02/21,09:51:00,64.61,64.66,64.61,64.66,59742
2017/02/21,09:52:00,64.66,64.69,64.64,64.66,51484
2017/02/21,09:53:00,64.65,64.68,64.65,64.68,14568
2017/02/21,09:54:00,64.67,64.68,64.65,64.65,20447
2017/02/21,09:55:00,64.65,64.66,64.64,64.66,15931
2017/02/21,09:56:00,64.66,64.66,64.64,64.65,37875
2017/02/21,09:57:00,64.64,64.67,64.63,64.64,34354
2017/02/21,09:58:00,64.64,64.65,64.63,64.65,16849
2017/02/21,09:59:00,64.65,64.65,64.62,64.63,15945
2017/02/21,10:01:00,64.64,64.66,64.63,64.64,31323
2017/02/21,10:02:00,64.64,64.65,64.63,64.64,26103
2017/02/21,10:03:00,64.64,64.64,64.61,64.62,25431
2017/02/21,10:04:00,64.62,64.62,64.59,64.60,70298
2017/02/21,10:05:00,64.59,64.60,64.57,64.60,37790
2017/02/21,10:06:00,64.60,64.61,64.57,64.57,39922
2017/02/21,10:07:00,64.58,64.63,64.58,64.62,62172
2017/02/21,10:08:00,64.62,64.65,64.61,64.62,67019
2017/02/21,10:09:00,64.62,64.64,64.61,64.62,17253
2017/02/21,10:10:00,64.62,64.64,64.62,64.63,27788
2017/02/21,10:11:00,64.62,64.65,64.62,64.64,45879
2017/02/21,10:12:00,64.65,64.69,64.65,64.69,73980
2017/02/21,10:13:00,64.69,64.72,64.68,64.71,46329
2017/02/21,10:14:00,64.72,64.73,64.68,64.72,44347
2017/02/21,10:15:00,64.72,64.74,64.70,64.72,23209
2017/02/21,10:16:00,64.72,64.72,64.69,64.71,22905
2017/02/21,10:17:00,64.71,64.72,64.68,64.68,17855
2017/02/21,10:18:00,64.69,64.72,64.68,64.71,31152
2017/02/21,10:19:00,64.71,64.72,64.71,64.72,17385
2017/02/21,10:20:00,64.72,64.73,64.71,64.73,18108
2017/02/21,10:21:00,64.72,64.73,64.72,64.72,20188
2017/02/21,10:22:00,64.72,64.72,64.69,64.71,21677
2017/02/21,10:23:00,64.71,64.73,64.70,64.71,18508
2017/02/21,10:24:00,64.70,64.73,64.70,64.72,18423
2017/02/21,10:25:00,64.72,64.74,64.70,64.70,60677
2017/02/21,10:26:00,64.71,64.71,64.69,64.71,10571
2017/02/21,10:27:00,64.71,64.73,64.71,64.72,17154
2017/02/21,10:28:00,64.72,64.73,64.70,64.71,17976
2017/02/21,10:29:00,64.71,64.75,64.71,64.74,20250
2017/02/21,10:30:00,64.73,64.75,64.73,64.74,37436
2017/02/21,10:31:00,64.74,64.75,64.72,64.72,27311
2017/02/21,10:32:00,64.72,64.75,64.72,64.75,11272
2017/02/21,10:33:00,64.75,64.75,64.73,64.74,14848
2017/02/21,10:34:00,64.74,64.74,64.72,64.74,41557
2017/02/21,10:35:00,64.73,64.75,64.73,64.75,7932
2017/02/21,10:36:00,64.75,64.78,64.75,64.77,39970
2017/02/21,10:37:00,64.77,64.80,64.77,64.80,25783
2017/02/21,10:38:00,64.80,64.85,64.79,64.83,80788
2017/02/21,10:39:00,64.82,64.82,64.80,64.81,19517
2017/02/21,10:40:00,64.81,64.85,64.81,64.84,15148
2017/02/21,10:41:00,64.83,64.85,64.83,64.85,12224
2017/02/21,10:42:00,64.85,64.86,64.84,64.86,71286
2017/02/21,10:43:00,64.86,64.88,64.84,64.88,53352
2017/02/21,10:44:00,64.88,64.94,64.88,64.94,73339
2017/02/21,10:45:00,64.94,64.95,64.91,64.92,59425
2017/02/21,10:46:00,64.92,64.92,64.87,64.89,40809
2017/02/21,10:47:00,64.89,64.90,64.86,64.86,31929
2017/02/21,10:48:00,64.87,64.88,64.85,64.87,24334
2017/02/21,10:49:00,64.87,64.88,64.86,64.88,28582
2017/02/21,10:50:00,64.88,64.89,64.86,64.86,53197
2017/02/21,10:51:00,64.87,64.87,64.86,64.86,29407
2017/02/21,10:52:00,64.86,64.87,64.85,64.86,24749
2017/02/21,10:53:00,64.85,64.88,64.85,64.86,57419
2017/02/21,10:54:00,64.87,64.88,64.85,64.85,19535
2017/02/21,10:55:00,64.85,64.86,64.85,64.86,10151
2017/02/21,10:56:00,64.86,64.86,64.84,64.84,36843
2017/02/21,10:57:00,64.85,64.86,64.84,64.85,46169
2017/02/21,10:58:00,64.85,64.88,64.84,64.86,69214
2017/02/21,10:59:00,64.86,64.86,64.85,64.86,30045
2017/02/21,11:00:00,64.86,64.87,64.86,64.87,18052
2017/02/21,11:01:00,64.87,64.87,64.85,64.85,30614
2017/02/21,11:02:00,64.85,64.86,64.84,64.84,35534
2017/02/21,11:03:00,64.85,64.85,64.84,64.85,15951
2017/02/21,11:04:00,64.85,64.86,64.84,64.85,28732
2017/02/21,11:05:00,64.85,64.87,64.85,64.86,26311
2017/02/21,11:06:00,64.87,64.89,64.86,64.88,22547
2017/02/21,11:07:00,64.88,64.89,64.87,64.89,22402
2017/02/21,11:08:00,64.89,64.89,64.85,64.86,29904
2017/02/21,11:09:00,64.86,64.87,64.85,64.86,10278
2017/02/21,11:10:00,64.86,64.88,64.83,64.83,43099
2017/02/21,11:11:00,64.84,64.86,64.84,64.86,10667
2017/02/21,11:12:00,64.86,64.86,64.83,64.86,19393
2017/02/21,11:13:00,64.85,64.86,64.84,64.85,13843
2017/02/21,11:14:00,64.85,64.87,64.84,64.86,34545
2017/02/21,11:15:00,64.86,64.87,64.86,64.87,5990
2017/02/21,11:16:00,64.87,64.87,64.86,64.87,11071
2017/02/21,11:17:00,64.87,64.87,64.86,64.87,13063
2017/02/21,11:18:00,64.86,64.88,64.86,64.86,42518
2017/02/21,11:19:00,64.88,64.89,64.87,64.88,38017
2017/02/21,11:20:00,64.89,64.89,64.87,64.89,30768
2017/02/21,11:21:00,64.89,64.89,64.85,64.86,37954
2017/02/21,11:22:00,64.86,64.86,64.84,64.85,25148
2017/02/21,11:23:00,64.85,64.86,64.83,64.85,40131
2017/02/21,11:24:00,64.85,64.86,64.84,64.85,14265
2017/02/21,11:25:00,64.84,64.85,64.76,64.77,97896
2017/02/21,11:26:00,64.77,64.77,64.75,64.76,25571
2017/02/21,11:27:00,64.77,64.77,64.75,64.75,32187
2017/02/21,11:28:00,64.76,64.77,64.73,64.74,34835
2017/02/21,11:29:00,64.74,64.75,64.73,64.73,13653
2017/02/21,11:30:00,64.73,64.74,64.73,64.74,13234
2017/02/21,11:31:00,64.74,64.74,64.71,64.72,31092
2017/02/21,11:32:00,64.71,64.72,64.69,64.72,100431
2017/02/21,11:33:00,64.72,64.74,64.71,64.73,17301
2017/02/21,11:34:00,64.72,64.75,64.72,64.75,19510
2017/02/21,11:35:00,64.75,64.75,64.72,64.73,26547
2017/02/21,11:36:00,64.73,64.74,64.71,64.71,26790
2017/02/21,11:37:00,64.71,64.72,64.65,64.66,42227
2017/02/21,11:38:00,64.65,64.66,64.64,64.65,33761
2017/02/21,11:39:00,64.65,64.68,64.65,64.66,23438
2017/02/21,11:40:00,64.67,64.67,64.66,64.67,14557
2017/02/21,11:41:00,64.67,64.70,64.67,64.70,22773
2017/02/21,11:42:00,64.69,64.71,64.68,64.71,28113
2017/02/21,11:43:00,64.71,64.71,64.69,64.70,10939
2017/02/21,11:44:00,64.69,64.71,64.69,64.71,13097
2017/02/21,11:45:00,64.71,64.72,64.70,64.72,17375
2017/02/21,11:46:00,64.72,64.74,64.71,64.72,28221
2017/02/21,11:47:00,64.72,64.72,64.70,64.72,37816
2017/02/21,11:48:00,64.72,64.73,64.70,64.71,17770
2017/02/21,11:49:00,64.71,64.72,64.69,64.70,34307
2017/02/21,11:50:00,64.71,64.72,64.70,64.71,37245
2017/02/21,11:51:00,64.70,64.71,64.68,64.68,31518
2017/02/21,11:52:00,64.68,64.72,64.68,64.72,19195
2017/02/21,11:53:00,64.72,64.73,64.72,64.72,16965
2017/02/21,11:54:00,64.72,64.74,64.72,64.73,14982
2017/02/21,11:55:00,64.73,64.75,64.72,64.72,19478
2017/02/21,11:56:00,64.73,64.75,64.73,64.74,50982
2017/02/21,11:57:00,64.74,64.78,64.74,64.76,64111
2017/02/21,11:58:00,64.77,64.79,64.75,64.76,31398
2017/02/21,11:59:00,64.76,64.76,64.75,64.76,29125
2017/02/21,12:00:00,64.76,64.76,64.72,64.74,22390
2017/02/21,12:01:00,64.74,64.77,64.73,64.74,47409
2017/02/21,12:02:00,64.74,64.76,64.73,64.73,23657
2017/02/21,12:03:00,64.73,64.78,64.73,64.77,43830
2017/02/21,12:04:00,64.77,64.78,64.76,64.76,50491
2017/02/21,12:05:00,64.76,64.77,64.75,64.75,11528
2017/02/21,12:06:00,64.75,64.76,64.74,64.74,30884
2017/02/21,12:07:00,64.75,64.75,64.72,64.72,58549
2017/02/21,12:08:00,64.72,64.74,64.72,64.72,15424
2017/02/21,12:09:00,64.72,64.73,64.71,64.73,20114
2017/02/21,12:10:00,64.72,64.74,64.71,64.72,14609
2017/02/21,12:11:00,64.71,64.72,64.70,64.72,32705
2017/02/21,12:12:00,64.72,64.74,64.72,64.72,16583
2017/02/21,12:13:00,64.72,64.74,64.72,64.73,15760
2017/02/21,12:14:00,64.73,64.75,64.72,64.72,11981
2017/02/21,12:15:00,64.73,64.73,64.70,64.71,30731
2017/02/21,12:16:00,64.70,64.71,64.69,64.70,16711
2017/02/21,12:17:00,64.70,64.72,64.69,64.72,9765
2017/02/21,12:18:00,64.72,64.72,64.71,64.72,7963
2017/02/21,12:19:00,64.71,64.72,64.68,64.69,26493
2017/02/21,12:20:00,64.69,64.71,64.69,64.71,15877
2017/02/21,12:21:00,64.71,64.71,64.69,64.71,46872
2017/02/21,12:22:00,64.70,64.71,64.70,64.71,8152
2017/02/21,12:23:00,64.70,64.71,64.67,64.68,37930
2017/02/21,12:24:00,64.67,64.67,64.65,64.66,31986
2017/02/21,12:25:00,64.67,64.67,64.64,64.64,33949
2017/02/21,12:26:00,64.64,64.68,64.64,64.67,32924
2017/02/21,12:27:00,64.67,64.69,64.67,64.67,14287
2017/02/21,12:28:00,64.68,64.72,64.68,64.71,27583
2017/02/21,12:29:00,64.71,64.72,64.70,64.72,25974
2017/02/21,12:30:00,64.72,64.73,64.71,64.71,15863
2017/02/21,12:31:00,64.71,64.72,64.70,64.71,30190
2017/02/21,12:32:00,64.70,64.72,64.69,64.72,46316
2017/02/21,12:33:00,64.72,64.73,64.70,64.70,19301
2017/02/21,12:34:00,64.70,64.71,64.69,64.70,19453
2017/02/21,12:35:00,64.70,64.72,64.70,64.70,12109
2017/02/21,12:36:00,64.70,64.70,64.69,64.69,15911
2017/02/21,12:37:00,64.69,64.70,64.69,64.69,16743
2017/02/21,12:38:00,64.69,64.70,64.69,64.69,8785
2017/02/21,12:39:00,64.69,64.72,64.69,64.69,89604
2017/02/21,12:40:00,64.69,64.72,64.69,64.71,18667
2017/02/21,12:41:00,64.71,64.72,64.69,64.70,20221
2017/02/21,12:42:00,64.70,64.70,64.67,64.69,33568
2017/02/21,12:43:00,64.68,64.69,64.66,64.67,29600
2017/02/21,12:44:00,64.67,64.68,64.66,64.66,23162
2017/02/21,12:45:00,64.66,64.68,64.66,64.67,23439
2017/02/21,12:46:00,64.67,64.67,64.66,64.66,7296
2017/02/21,12:47:00,64.66,64.69,64.66,64.69,15783
2017/02/21,12:48:00,64.69,64.69,64.68,64.69,9705
2017/02/21,12:49:00,64.69,64.69,64.67,64.67,24444
2017/02/21,12:50:00,64.67,64.69,64.67,64.68,16240
2017/02/21,12:51:00,64.68,64.69,64.67,64.69,17971
2017/02/21,12:52:00,64.69,64.70,64.68,64.69,18747
2017/02/21,12:53:00,64.69,64.71,64.69,64.70,9322
2017/02/21,12:54:00,64.71,64.71,64.69,64.69,12601
2017/02/21,12:55:00,64.69,64.71,64.69,64.69,16477
2017/02/21,12:56:00,64.70,64.70,64.68,64.68,25224
2017/02/21,12:57:00,64.68,64.69,64.68,64.68,13653
2017/02/21,12:58:00,64.68,64.68,64.66,64.67,19112
2017/02/21,12:59:00,64.67,64.69,64.67,64.67,17350
2017/02/21,13:00:00,64.67,64.67,64.65,64.65,10791
2017/02/21,13:01:00,64.65,64.66,64.63,64.64,29009
2017/02/21,13:02:00,64.64,64.66,64.64,64.65,12479
2017/02/21,13:03:00,64.65,64.66,64.64,64.65,6243
2017/02/21,13:04:00,64.65,64.67,64.65,64.66,11921
2017/02/21,13:05:00,64.66,64.67,64.66,64.66,18868
2017/02/21,13:06:00,64.67,64.67,64.66,64.67,7234
2017/02/21,13:07:00,64.67,64.67,64.65,64.66,17741
2017/02/21,13:08:00,64.66,64.67,64.66,64.67,17909
2017/02/21,13:09:00,64.67,64.69,64.66,64.68,16313
2017/02/21,13:10:00,64.68,64.68,64.65,64.66,55599
2017/02/21,13:11:00,64.66,64.67,64.65,64.65,19985
2017/02/21,13:12:00,64.66,64.66,64.64,64.65,22860
2017/02/21,13:13:00,64.65,64.66,64.64,64.64,11491
2017/02/21,13:14:00,64.64,64.65,64.64,64.64,4697
2017/02/21,13:15:00,64.64,64.65,64.64,64.64,14207
2017/02/21,13:16:00,64.64,64.64,64.63,64.64,69095
2017/02/21,13:17:00,64.64,64.66,64.63,64.65,21384
2017/02/21,13:18:00,64.65,64.66,64.64,64.64,23848
2017/02/21,13:19:00,64.64,64.65,64.64,64.65,10187
2017/02/21,13:20:00,64.65,64.66,64.63,64.65,40016
2017/02/21,13:21:00,64.65,64.66,64.64,64.64,25165
2017/02/21,13:22:00,64.63,64.65,64.63,64.63,24882
2017/02/21,13:23:00,64.63,64.65,64.63,64.64,26548
2017/02/21,13:24:00,64.64,64.66,64.64,64.64,25040
2017/02/21,13:25:00,64.64,64.65,64.63,64.64,20014
2017/02/21,13:26:00,64.64,64.65,64.63,64.65,12569
2017/02/21,13:27:00,64.64,64.66,64.64,64.64,36190
2017/02/21,13:28:00,64.64,64.64,64.62,64.62,37084
2017/02/21,13:29:00,64.62,64.66,64.62,64.64,31992
2017/02/21,13:30:00,64.64,64.65,64.63,64.64,32294
2017/02/21,13:31:00,64.64,64.64,64.62,64.63,35290
2017/02/21,13:32:00,64.63,64.64,64.62,64.63,16352
2017/02/21,13:33:00,64.62,64.63,64.60,64.61,65209
2017/02/21,13:34:00,64.61,64.63,64.61,64.61,28738
2017/02/21,13:35:00,64.61,64.61,64.58,64.58,70258
2017/02/21,13:36:00,64.58,64.59,64.58,64.59,20691
2017/02/21,13:37:00,64.59,64.59,64.58,64.58,14818
2017/02/21,13:38:00,64.58,64.59,64.58,64.58,16398
2017/02/21,13:39:00,64.58,64.59,64.57,64.58,43312
2017/02/21,13:40:00,64.58,64.59,64.55,64.56,41108
2017/02/21,13:41:00,64.56,64.57,64.56,64.57,17438
2017/02/21,13:42:00,64.58,64.58,64.56,64.57,10753
2017/02/21,13:43:00,64.57,64.58,64.56,64.57,12022
2017/02/21,13:44:00,64.57,64.59,64.57,64.58,9770
2017/02/21,13:45:00,64.59,64.60,64.58,64.59,21109
2017/02/21,13:46:00,64.59,64.59,64.56,64.56,18414
2017/02/21,13:47:00,64.56,64.58,64.56,64.58,7790
2017/02/21,13:48:00,64.58,64.59,64.57,64.58,10300
2017/02/21,13:49:00,64.58,64.59,64.57,64.58,29410
2017/02/21,13:50:00,64.58,64.58,64.56,64.56,23009
2017/02/21,13:51:00,64.56,64.57,64.56,64.57,7504
2017/02/21,13:52:00,64.57,64.57,64.55,64.56,30952
2017/02/21,13:53:00,64.56,64.57,64.55,64.55,22758
2017/02/21,13:54:00,64.55,64.56,64.55,64.56,11020
2017/02/21,13:55:00,64.56,64.56,64.55,64.56,11094
2017/02/21,13:56:00,64.56,64.56,64.50,64.51,145188
2017/02/21,13:57:00,64.51,64.53,64.51,64.53,12206
2017/02/21,13:58:00,64.53,64.54,64.51,64.51,36328
2017/02/21,13:59:00,64.51,64.53,64.51,64.52,25809
2017/02/21,14:00:00,64.52,64.54,64.51,64.52,19645
2017/02/21,14:01:00,64.52,64.53,64.52,64.53,8948
2017/02/21,14:02:00,64.53,64.53,64.51,64.51,32312
2017/02/21,14:03:00,64.52,64.53,64.50,64.52,57524
2017/02/21,14:04:00,64.52,64.53,64.51,64.52,26186
2017/02/21,14:05:00,64.51,64.55,64.51,64.54,68351
2017/02/21,14:06:00,64.54,64.54,64.52,64.53,23935
2017/02/21,14:07:00,64.53,64.54,64.52,64.53,39762
2017/02/21,14:08:00,64.53,64.55,64.52,64.55,39017
2017/02/21,14:09:00,64.55,64.56,64.53,64.54,41815
2017/02/21,14:10:00,64.54,64.54,64.53,64.54,12674
2017/02/21,14:11:00,64.53,64.55,64.53,64.54,20745
2017/02/21,14:12:00,64.54,64.56,64.54,64.54,23603
2017/02/21,14:13:00,64.54,64.55,64.53,64.55,22242
2017/02/21,14:14:00,64.55,64.56,64.54,64.56,16108
2017/02/21,14:15:00,64.56,64.56,64.55,64.56,17761
2017/02/21,14:16:00,64.56,64.57,64.54,64.55,43260
2017/02/21,14:17:00,64.55,64.56,64.54,64.55,27094
2017/02/21,14:18:00,64.55,64.55,64.54,64.54,29898
2017/02/21,14:19:00,64.54,64.56,64.54,64.56,23112
2017/02/21,14:20:00,64.56,64.57,64.55,64.57,12892
2017/02/21,14:21:00,64.57,64.58,64.56,64.56,34373
2017/02/21,14:22:00,64.56,64.58,64.56,64.58,33816
2017/02/21,14:23:00,64.58,64.59,64.55,64.56,62911
2017/02/21,14:24:00,64.55,64.57,64.55,64.56,20355
2017/02/21,14:25:00,64.56,64.57,64.55,64.56,13988
2017/02/21,14:26:00,64.55,64.56,64.54,64.55,26552
2017/02/21,14:27:00,64.55,64.55,64.54,64.55,23203
2017/02/21,14:28:00,64.55,64.57,64.52,64.54,174883
2017/02/21,14:29:00,64.54,64.56,64.54,64.55,27342
2017/02/21,14:30:00,64.55,64.55,64.53,64.55,26507
2017/02/21,14:31:00,64.55,64.55,64.52,64.53,29886
2017/02/21,14:32:00,64.52,64.53,64.52,64.53,14529
2017/02/21,14:33:00,64.53,64.53,64.52,64.53,18787
2017/02/21,14:34:00,64.53,64.54,64.52,64.53,19579
2017/02/21,14:35:00,64.52,64.54,64.52,64.53,19317
2017/02/21,14:36:00,64.53,64.55,64.52,64.53,31519
2017/02/21,14:37:00,64.53,64.54,64.52,64.53,14502
2017/02/21,14:38:00,64.53,64.55,64.53,64.54,19888
2017/02/21,14:39:00,64.54,64.54,64.53,64.54,18585
2017/02/21,14:40:00,64.53,64.55,64.52,64.53,23278
2017/02/21,14:41:00,64.53,64.54,64.52,64.53,30925
2017/02/21,14:42:00,64.52,64.55,64.52,64.55,23588
2017/02/21,14:43:00,64.55,64.55,64.54,64.54,42436
2017/02/21,14:44:00,64.54,64.57,64.54,64.56,35272
2017/02/21,14:45:00,64.56,64.56,64.54,64.56,47900
2017/02/21,14:46:00,64.56,64.58,64.52,64.52,152072
2017/02/21,14:47:00,64.52,64.54,64.51,64.53,25919
2017/02/21,14:48:00,64.54,64.54,64.52,64.53,17275
2017/02/21,14:49:00,64.53,64.54,64.53,64.54,18789
2017/02/21,14:50:00,64.54,64.55,64.52,64.55,46773
2017/02/21,14:51:00,64.55,64.55,64.52,64.53,29666
2017/02/21,14:52:00,64.53,64.53,64.50,64.51,79879
2017/02/21,14:53:00,64.51,64.51,64.48,64.50,56877
2017/02/21,14:54:00,64.50,64.52,64.50,64.52,36363
2017/02/21,14:55:00,64.52,64.52,64.51,64.51,19187
2017/02/21,14:56:00,64.51,64.52,64.50,64.51,81664
2017/02/21,14:57:00,64.51,64.52,64.51,64.52,12827
2017/02/21,14:58:00,64.52,64.53,64.51,64.52,27035
2017/02/21,14:59:00,64.52,64.53,64.51,64.53,29683
2017/02/21,15:00:00,64.53,64.53,64.50,64.50,19788
2017/02/21,15:01:00,64.50,64.50,64.47,64.47,39892
2017/02/21,15:02:00,64.47,64.50,64.47,64.50,49181
2017/02/21,15:03:00,64.50,64.50,64.49,64.50,20218
2017/02/21,15:04:00,64.50,64.51,64.49,64.51,46981
2017/02/21,15:05:00,64.51,64.52,64.49,64.50,83095
2017/02/21,15:06:00,64.50,64.50,64.49,64.50,8196
2017/02/21,15:07:00,64.50,64.52,64.49,64.52,34169
2017/02/21,15:08:00,64.52,64.53,64.51,64.52,29636
2017/02/21,15:09:00,64.52,64.53,64.51,64.53,22209
2017/02/21,15:10:00,64.53,64.53,64.50,64.50,27929
2017/02/21,15:11:00,64.50,64.51,64.49,64.50,16940
2017/02/21,15:12:00,64.50,64.51,64.49,64.51,22910
2017/02/21,15:13:00,64.51,64.51,64.49,64.50,19964
2017/02/21,15:14:00,64.49,64.51,64.49,64.51,40825
2017/02/21,15:15:00,64.51,64.51,64.49,64.50,26612
2017/02/21,15:16:00,64.50,64.52,64.50,64.50,28545
2017/02/21,15:17:00,64.50,64.50,64.49,64.49,20546
2017/02/21,15:18:00,64.49,64.50,64.48,64.50,23192
2017/02/21,15:19:00,64.50,64.50,64.49,64.49,9284
2017/02/21,15:20:00,64.49,64.51,64.49,64.51,37971
2017/02/21,15:21:00,64.51,64.51,64.48,64.49,21649
2017/02/21,15:22:00,64.49,64.49,64.48,64.48,20323
2017/02/21,15:23:00,64.48,64.50,64.48,64.50,17818
2017/02/21,15:24:00,64.50,64.52,64.50,64.52,52309
2017/02/21,15:25:00,64.52,64.52,64.51,64.52,72976
2017/02/21,15:26:00,64.52,64.54,64.52,64.54,31287
2017/02/21,15:27:00,64.54,64.54,64.51,64.54,78919
2017/02/21,15:28:00,64.54,64.54,64.51,64.53,50453
2017/02/21,15:29:00,64.52,64.53,64.51,64.51,13078
2017/02/21,15:30:00,64.51,64.53,64.51,64.53,37119
2017/02/21,15:31:00,64.53,64.53,64.52,64.53,22485
2017/02/21,15:32:00,64.53,64.54,64.52,64.53,59214
2017/02/21,15:33:00,64.53,64.54,64.51,64.52,48456
2017/02/21,15:34:00,64.52,64.52,64.50,64.51,148855
2017/02/21,15:35:00,64.51,64.52,64.50,64.51,40169
2017/02/21,15:36:00,64.51,64.54,64.51,64.53,65836
2017/02/21,15:37:00,64.53,64.55,64.48,64.49,177583
2017/02/21,15:38:00,64.49,64.52,64.49,64.50,55385
2017/02/21,15:39:00,64.50,64.52,64.50,64.51,123982
2017/02/21,15:40:00,64.50,64.51,64.48,64.50,38513
2017/02/21,15:41:00,64.50,64.50,64.49,64.49,18476
2017/02/21,15:42:00,64.50,64.50,64.49,64.50,36640
2017/02/21,15:43:00,64.50,64.50,64.49,64.50,23801
2017/02/21,15:44:00,64.50,64.50,64.49,64.49,48543
2017/02/21,15:45:00,64.49,64.49,64.48,64.49,31264
2017/02/21,15:46:00,64.49,64.50,64.48,64.49,58641
2017/02/21,15:47:00,64.48,64.49,64.47,64.47,43147
2017/02/21,15:48:00,64.47,64.48,64.47,64.48,33510
2017/02/21,15:49:00,64.48,64.51,64.47,64.51,75859
2017/02/21,15:50:00,64.51,64.51,64.49,64.49,57869
2017/02/21,15:51:00,64.49,64.55,64.49,64.53,407348
2017/02/21,15:52:00,64.53,64.53,64.52,64.53,118070
2017/02/21,15:53:00,64.53,64.54,64.52,64.53,148180
2017/02/21,15:54:00,64.53,64.55,64.51,64.51,180173
2017/02/21,15:55:00,64.51,64.52,64.49,64.50,191709
2017/02/21,15:56:00,64.50,64.50,64.48,64.49,175265
2017/02/21,15:57:00,64.48,64.52,64.48,64.49,272678
2017/02/21,15:58:00,64.48,64.49,64.47,64.48,235783
2017/02/21,15:59:00,64.48,64.52,64.47,64.49,293853
2017/02/21,16:00:00,64.49,64.51,64.46,64.48,727955
2017/02/22,09:31:00,64.33,64.39,64.30,64.36,71489
2017/02/22,09:32:00,64.36,64.39,64.26,64.28,75775
2017/02/22,09:33:00,64.29,64.33,64.25,64.25,74785
2017/02/22,09:34:00,64.26,64.32,64.26,64.29,94499
2017/02/22,09:35:00,64.29,64.30,64.24,64.25,57065
2017/02/22,09:36:00,64.25,64.29,64.25,64.26,62333
2017/02/22,09:37:00,64.26,64.27,64.22,64.24,66281
2017/02/22,09:38:00,64.24,64.25,64.20,64.22,64525
2017/02/22,09:39:00,64.21,64.22,64.15,64.17,58132
2017/02/22,09:40:00,64.16,64.17,64.11,64.13,91606
2017/02/22,09:41:00,64.13,64.17,64.13,64.17,62097
2017/02/22,09:42:00,64.17,64.19,64.15,64.15,56335
2017/02/22,09:43:00,64.15,64.16,64.11,64.13,47374
2017/02/22,09:44:00,64.13,64.14,64.11,64.14,39850
2017/02/22,09:45:00,64.13,64.16,64.13,64.13,29164
2017/02/22,09:46:00,64.13,64.17,64.13,64.14,66747
2017/02/22,09:47:00,64.14,64.17,64.13,64.17,38520
2017/02/22,09:48:00,64.17,64.23,64.17,64.21,97055
2017/02/22,09:49:00,64.22,64.23,64.18,64.19,49410
2017/02/22,09:50:00,64.19,64.20,64.18,64.19,55128
2017/02/22,09:51:00,64.19,64.19,64.15,64.16,66726
2017/02/22,09:52:00,64.16,64.16,64.14,64.14,43343
2017/02/22,09:53:00,64.14,64.14,64.12,64.13,66655
2017/02/22,09:54:00,64.13,64.14,64.11,64.11,42913
2017/02/22,09:55:00,64.11,64.12,64.10,64.11,62065
2017/02/22,09:56:00,64.12,64.16,64.11,64.15,65276
2017/02/22,09:57:00,64.15,64.19,64.15,64.19,48882
2017/02/22,09:58:00,64.18,64.19,64.16,64.17,98524
2017/02/22,09:59:00,64.17,64.20,64.16,64.19,48200
2017/02/22,10:00:00,64.19,64.22,64.19,64.22,70357
2017/02/22,10:01:00,64.22,64.23,64.20,64.22,34011
2017/02/22,10:02:00,64.22,64.25,64.21,64.24,68448
2017/02/22,10:03:00,64.24,64.26,64.24,64.26,69308
2017/02/22,10:04:00,64.26,64.27,64.25,64.27,23219
2017/02/22,10:05:00,64.27,64.28,64.25,64.28,34215
2017/02/22,10:06:00,64.28,64.28,64.26,64.27,27828
2017/02/22,10:07:00,64.27,64.27,64.25,64.26,15638
2017/02/22,10:08:00,64.25,64.26,64.20,64.21,52756
2017/02/22,10:09:00,64.21,64.24,64.21,64.24,42132
2017/02/22,10:10:00,64.24,64.26,64.23,64.24,27987
2017/02/22,10:11:00,64.24,64.25,64.24,64.25,14066
2017/02/22,10:12:00,64.25,64.29,64.25,64.28,44239
2017/02/22,10:13:00,64.28,64.28,64.26,64.26,24876
2017/02/22,10:14:00,64.27,64.30,64.26,64.30,26204
2017/02/22,10:15:00,64.30,64.31,64.28,64.29,60343
2017/02/22,10:16:00,64.30,64.33,64.30,64.33,54646
2017/02/22,10:17:00,64.33,64.33,64.31,64.31,32801
2017/02/22,10:18:00,64.32,64.35,64.32,64.34,42726
2017/02/22,10:19:00,64.35,64.35,64.33,64.33,43531
2017/02/22,10:20:00,64.33,64.35,64.32,64.34,38520
2017/02/22,10:21:00,64.34,64.35,64.33,64.34,27287
2017/02/22,10:22:00,64.34,64.34,64.33,64.33,51948
2017/02/22,10:23:00,64.34,64.35,64.30,64.31,106403
2017/02/22,10:24:00,64.31,64.31,64.30,64.31,37444
2017/02/22,10:25:00,64.31,64.31,64.29,64.29,55524
2017/02/22,10:26:00,64.29,64.30,64.27,64.30,70458
2017/02/22,10:27:00,64.30,64.30,64.29,64.30,22150
2017/02/22,10:28:00,64.30,64.30,64.28,64.29,29386
2017/02/22,10:29:00,64.29,64.30,64.28,64.30,37221
2017/02/22,10:30:00,64.30,64.30,64.28,64.29,21248
2017/02/22,10:31:00,64.29,64.30,64.28,64.30,29967
2017/02/22,10:32:00,64.30,64.30,64.25,64.27,69684
2017/02/22,10:33:00,64.26,64.27,64.23,64.23,28771
2017/02/22,10:34:00,64.23,64.25,64.21,64.22,38391
2017/02/22,10:35:00,64.22,64.26,64.22,64.26,20554
2017/02/22,10:36:00,64.26,64.26,64.25,64.26,10309
2017/02/22,10:37:00,64.26,64.26,64.25,64.26,15059
2017/02/22,10:38:00,64.26,64.26,64.24,64.25,29582
2017/02/22,10:39:00,64.25,64.28,64.24,64.28,39653
2017/02/22,10:40:00,64.27,64.29,64.25,64.29,52406
2017/02/22,10:41:00,64.28,64.29,64.26,64.28,27154
2017/02/22,10:42:00,64.28,64.30,64.28,64.28,66841
2017/02/22,10:43:00,64.28,64.28,64.24,64.26,37250
2017/02/22,10:44:00,64.25,64.26,64.24,64.25,27431
2017/02/22,10:45:00,64.26,64.28,64.26,64.27,47121
2017/02/22,10:46:00,64.27,64.27,64.24,64.26,40370
2017/02/22,10:47:00,64.26,64.26,64.21,64.25,148615
2017/02/22,10:48:00,64.25,64.28,64.24,64.27,31936
2017/02/22,10:49:00,64.27,64.27,64.22,64.22,33594
2017/02/22,10:50:00,64.22,64.25,64.22,64.25,51675
2017/02/22,10:51:00,64.25,64.25,64.23,64.24,20488
2017/02/22,10:52:00,64.24,64.24,64.19,64.19,66529
2017/02/22,10:53:00,64.20,64.20,64.18,64.19,47483
2017/02/22,10:54:00,64.19,64.20,64.19,64.20,18130
2017/02/22,10:55:00,64.19,64.22,64.19,64.20,39567
2017/02/22,10:56:00,64.20,64.21,64.19,64.19,21252
2017/02/22,10:57:00,64.19,64.20,64.18,64.19,18822
2017/02/22,10:58:00,64.19,64.20,64.18,64.20,17370
2017/02/22,10:59:00,64.19,64.20,64.17,64.19,39511
2017/02/22,11:00:00,64.19,64.19,64.17,64.19,24178
2017/02/22,11:01:00,64.19,64.20,64.18,64.19,18163
2017/02/22,11:02:00,64.18,64.19,64.16,64.17,36546
2017/02/22,11:03:00,64.16,64.17,64.15,64.16,49728
2017/02/22,11:04:00,64.16,64.16,64.14,64.15,50498
2017/02/22,11:05:00,64.14,64.15,64.13,64.13,16783
2017/02/22,11:06:00,64.13,64.14,64.10,64.11,186944
2017/02/22,11:07:00,64.11,64.11,64.10,64.11,64700
2017/02/22,11:08:00,64.11,64.14,64.10,64.12,61190
2017/02/22,11:09:00,64.13,64.13,64.12,64.13,9418
2017/02/22,11:10:00,64.13,64.13,64.11,64.11,25838
2017/02/22,11:11:00,64.11,64.13,64.09,64.09,50336
2017/02/22,11:12:00,64.09,64.10,64.07,64.09,97796
2017/02/22,11:13:00,64.09,64.11,64.08,64.10,29242
2017/02/22,11:14:00,64.10,64.10,64.09,64.09,17782
2017/02/22,11:15:00,64.10,64.10,64.09,64.10,24019
2017/02/22,11:16:00,64.10,64.11,64.09,64.10,37914
2017/02/22,11:17:00,64.10,64.12,64.10,64.12,28664
2017/02/22,11:18:00,64.11,64.13,64.11,64.13,30218
2017/02/22,11:19:00,64.13,64.14,64.11,64.11,54320
2017/02/22,11:20:00,64.11,64.12,64.11,64.11,13941
2017/02/22,11:21:00,64.11,64.12,64.11,64.11,18820
2017/02/22,11:22:00,64.11,64.12,64.11,64.12,21601
2017/02/22,11:23:00,64.11,64.13,64.11,64.13,56384
2017/02/22,11:24:00,64.13,64.13,64.12,64.12,20079
2017/02/22,11:25:00,64.13,64.13,64.07,64.09,100530
2017/02/22,11:26:00,64.08,64.09,64.08,64.08,8964
2017/02/22,11:27:00,64.08,64.10,64.07,64.08,50167
2017/02/22,11:28:00,64.08,64.09,64.08,64.08,22390
2017/02/22,11:29:00,64.08,64.10,64.05,64.08,147191
2017/02/22,11:30:00,64.08,64.10,64.08,64.08,22182
2017/02/22,11:31:00,64.08,64.09,64.08,64.09,33067
2017/02/22,11:32:00,64.09,64.13,64.09,64.11,32303
2017/02/22,11:33:00,64.11,64.13,64.11,64.13,17408
2017/02/22,11:34:00,64.13,64.13,64.10,64.11,38431
2017/02/22,11:35:00,64.11,64.11,64.09,64.10,32084
2017/02/22,11:36:00,64.09,64.10,64.09,64.10,16279
2017/02/22,11:37:00,64.09,64.10,64.08,64.10,30262
2017/02/22,11:38:00,64.10,64.10,64.07,64.08,51604
2017/02/22,11:39:00,64.08,64.10,64.08,64.10,22866
2017/02/22,11:40:00,64.10,64.10,64.09,64.10,22367
2017/02/22,11:41:00,64.10,64.11,64.09,64.10,32995
2017/02/22,11:42:00,64.10,64.11,64.09,64.11,23660
2017/02/22,11:43:00,64.11,64.11,64.09,64.09,16137
2017/02/22,11:44:00,64.09,64.10,64.09,64.10,15500
2017/02/22,11:45:00,64.10,64.10,64.09,64.10,18096
2017/02/22,11:46:00,64.10,64.12,64.10,64.11,20803
2017/02/22,11:47:00,64.11,64.12,64.10,64.10,26724
2017/02/22,11:48:00,64.10,64.11,64.09,64.10,32995
2017/02/22,11:49:00,64.10,64.10,64.08,64.08,262665
2017/02/22,11:50:00,64.08,64.13,64.08,64.13,49972
2017/02/22,11:51:00,64.13,64.15,64.13,64.13,33759
2017/02/22,11:52:00,64.13,64.13,64.11,64.12,65934
2017/02/22,11:53:00,64.12,64.13,64.12,64.12,11849
2017/02/22,11:54:00,64.12,64.13,64.11,64.12,26832
2017/02/22,11:55:00,64.13,64.15,64.12,64.15,47307
2017/02/22,11:56:00,64.15,64.16,64.15,64.16,19071
2017/02/22,11:57:00,64.16,64.16,64.15,64.16,11920
2017/02/22,11:58:00,64.16,64.20,64.15,64.19,73990
2017/02/22,11:59:00,64.20,64.22,64.19,64.20,117866
2017/02/22,12:00:00,64.20,64.21,64.17,64.17,26602
2017/02/22,12:01:00,64.17,64.20,64.16,64.19,37374
2017/02/22,12:02:00,64.19,64.20,64.18,64.18,15681
2017/02/22,12:03:00,64.18,64.21,64.18,64.21,30678
2017/02/22,12:04:00,64.20,64.22,64.20,64.21,25632
2017/02/22,12:05:00,64.21,64.22,64.21,64.22,34238
2017/02/22,12:06:00,64.22,64.24,64.21,64.23,36698
2017/02/22,12:07:00,64.23,64.25,64.23,64.24,41044
2017/02/22,12:08:00,64.24,64.25,64.22,64.22,45529
2017/02/22,12:09:00,64.22,64.23,64.21,64.22,25268
2017/02/22,12:10:00,64.22,64.23,64.22,64.23,14625
2017/02/22,12:11:00,64.23,64.24,64.22,64.23,29029
2017/02/22,12:12:00,64.23,64.24,64.22,64.22,13918
2017/02/22,12:13:00,64.22,64.23,64.22,64.22,8484
2017/02/22,12:14:00,64.22,64.25,64.22,64.25,61253
2017/02/22,12:15:00,64.25,64.27,64.24,64.27,43142
2017/02/22,12:16:00,64.27,64.28,64.26,64.27,34403
2017/02/22,12:17:00,64.27,64.27,64.25,64.25,18143
2017/02/22,12:18:00,64.25,64.26,64.25,64.26,12030
2017/02/22,12:19:00,64.25,64.27,64.24,64.26,39144
2017/02/22,12:20:00,64.27,64.27,64.25,64.26,11653
2017/02/22,12:21:00,64.26,64.27,64.26,64.26,19649
2017/02/22,12:22:00,64.27,64.27,64.26,64.26,22167
2017/02/22,12:23:00,64.26,64.28,64.26,64.28,17904
2017/02/22,12:24:00,64.28,64.28,64.26,64.27,31077
2017/02/22,12:25:00,64.27,64.27,64.26,64.27,22248
2017/02/22,12:26:00,64.27,64.27,64.26,64.27,7201
2017/02/22,12:27:00,64.27,64.27,64.25,64.26,25045
2017/02/22,12:28:00,64.26,64.26,64.25,64.25,5429
2017/02/22,12:29:00,64.25,64.27,64.25,64.26,31049
2017/02/22,12:30:00,64.26,64.27,64.26,64.27,8727
2017/02/22,12:31:00,64.27,64.27,64.25,64.26,15381
2017/02/22,12:32:00,64.26,64.27,64.26,64.26,16487
2017/02/22,12:33:00,64.26,64.28,64.26,64.28,37656
2017/02/22,12:34:00,64.28,64.28,64.27,64.27,9078
2017/02/22,12:35:00,64.27,64.27,64.22,64.26,77808
2017/02/22,12:36:00,64.26,64.26,64.25,64.26,7516
2017/02/22,12:37:00,64.26,64.27,64.25,64.26,25897
2017/02/22,12:38:00,64.26,64.27,64.26,64.27,31744
2017/02/22,12:39:00,64.27,64.27,64.25,64.25,15157
2017/02/22,12:40:00,64.25,64.26,64.25,64.25,25772
2017/02/22,12:41:00,64.25,64.26,64.24,64.24,32945
2017/02/22,12:42:00,64.24,64.25,64.24,64.24,7823
2017/02/22,12:43:00,64.24,64.25,64.23,64.23,19546
2017/02/22,12:44:00,64.23,64.24,64.23,64.24,82390
2017/02/22,12:45:00,64.24,64.26,64.24,64.26,49350
2017/02/22,12:46:00,64.26,64.27,64.26,64.27,8452
2017/02/22,12:47:00,64.27,64.28,64.26,64.27,28431
2017/02/22,12:48:00,64.27,64.29,64.27,64.29,12725
2017/02/22,12:49:00,64.29,64.31,64.28,64.30,42493
2017/02/22,12:50:00,64.30,64.31,64.29,64.31,7514
2017/02/22,12:51:00,64.31,64.31,64.26,64.26,27666
2017/02/22,12:52:00,64.27,64.28,64.25,64.25,21759
2017/02/22,12:53:00,64.25,64.28,64.25,64.26,13707
2017/02/22,12:54:00,64.26,64.27,64.24,64.24,24313
2017/02/22,12:55:00,64.24,64.26,64.24,64.26,7266
2017/02/22,12:56:00,64.26,64.27,64.25,64.26,15885
2017/02/22,12:57:00,64.26,64.27,64.25,64.26,12849
2017/02/22,12:58:00,64.25,64.27,64.25,64.27,13504
2017/02/22,12:59:00,64.26,64.27,64.25,64.26,14329
2017/02/22,13:00:00,64.26,64.28,64.26,64.28,13207
2017/02/22,13:01:00,64.28,64.30,64.26,64.29,28827
2017/02/22,13:02:00,64.29,64.29,64.29,64.29,7293
2017/02/22,13:03:00,64.29,64.29,64.27,64.28,32570
2017/02/22,13:04:00,64.28,64.29,64.28,64.29,8358
2017/02/22,13:05:00,64.28,64.29,64.28,64.29,14472
2017/02/22,13:06:00,64.29,64.30,64.27,64.29,29789
2017/02/22,13:07:00,64.29,64.30,64.28,64.30,24383
2017/02/22,13:08:00,64.30,64.31,64.29,64.31,12484
2017/02/22,13:09:00,64.31,64.31,64.29,64.31,31794
2017/02/22,13:10:00,64.31,64.32,64.30,64.31,28664
2017/02/22,13:11:00,64.31,64.31,64.28,64.29,15540
2017/02/22,13:12:00,64.29,64.29,64.28,64.28,8488
2017/02/22,13:13:00,64.28,64.29,64.28,64.29,9772
2017/02/22,13:14:00,64.29,64.29,64.27,64.27,35113
2017/02/22,13:15:00,64.28,64.28,64.27,64.27,17474
2017/02/22,13:16:00,64.28,64.28,64.26,64.27,12746
2017/02/22,13:17:00,64.27,64.27,64.25,64.25,12819
2017/02/22,13:18:00,64.25,64.27,64.24,64.27,31469
2017/02/22,13:19:00,64.27,64.28,64.26,64.27,17022
2017/02/22,13:20:00,64.27,64.27,64.26,64.27,3285
2017/02/22,13:21:00,64.27,64.27,64.26,64.27,14527
2017/02/22,13:22:00,64.27,64.27,64.26,64.26,9839
2017/02/22,13:23:00,64.27,64.28,64.26,64.28,26646
2017/02/22,13:24:00,64.28,64.28,64.26,64.27,36544
2017/02/22,13:25:00,64.27,64.27,64.26,64.27,15853
2017/02/22,13:26:00,64.27,64.27,64.25,64.26,11524
2017/02/22,13:27:00,64.26,64.27,64.25,64.25,8883
2017/02/22,13:28:00,64.26,64.26,64.24,64.25,18644
2017/02/22,13:29:00,64.25,64.26,64.25,64.26,16429
2017/02/22,13:30:00,64.26,64.26,64.25,64.25,11550
2017/02/22,13:31:00,64.25,64.27,64.25,64.27,16221
2017/02/22,13:32:00,64.27,64.27,64.27,64.27,6154
2017/02/22,13:33:00,64.27,64.27,64.25,64.26,22342
2017/02/22,13:34:00,64.26,64.27,64.25,64.27,23191
2017/02/22,13:35:00,64.27,64.28,64.26,64.26,26844
2017/02/22,13:36:00,64.27,64.27,64.25,64.26,16894
2017/02/22,13:37:00,64.26,64.27,64.26,64.27,12779
2017/02/22,13:38:00,64.27,64.28,64.26,64.28,18023
2017/02/22,13:39:00,64.28,64.28,64.27,64.28,6849
2017/02/22,13:40:00,64.28,64.28,64.27,64.28,14275
2017/02/22,13:41:00,64.28,64.28,64.27,64.27,16957
2017/02/22,13:42:00,64.27,64.27,64.25,64.25,10226
2017/02/22,13:43:00,64.25,64.26,64.24,64.25,31003
2017/02/22,13:44:00,64.25,64.26,64.24,64.24,15074
2017/02/22,13:45:00,64.24,64.24,64.23,64.24,10035
2017/02/22,13:46:00,64.24,64.24,64.23,64.24,6604
2017/02/22,13:47:00,64.24,64.24,64.22,64.23,12423
2017/02/22,13:48:00,64.22,64.22,64.21,64.22,5711
2017/02/22,13:49:00,64.22,64.23,64.22,64.22,18783
2017/02/22,13:50:00,64.22,64.23,64.22,64.23,14250
2017/02/22,13:51:00,64.22,64.23,64.21,64.21,34151
2017/02/22,13:52:00,64.22,64.23,64.21,64.23,12787
2017/02/22,13:53:00,64.23,64.23,64.22,64.22,18637
2017/02/22,13:54:00,64.22,64.23,64.21,64.22,27791
2017/02/22,13:55:00,64.22,64.23,64.22,64.22,8321
2017/02/22,13:56:00,64.22,64.23,64.22,64.22,14084
2017/02/22,13:57:00,64.22,64.23,64.22,64.23,7172
2017/02/22,13:58:00,64.22,64.23,64.20,64.21,52861
2017/02/22,13:59:00,64.21,64.23,64.21,64.22,16336
2017/02/22,14:00:00,64.22,64.23,64.21,64.21,14876
2017/02/22,14:01:00,64.21,64.22,64.17,64.21,63226
2017/02/22,14:02:00,64.21,64.24,64.20,64.22,25811
2017/02/22,14:03:00,64.23,64.25,64.22,64.23,28001
2017/02/22,14:04:00,64.23,64.23,64.20,64.20,28278
2017/02/22,14:05:00,64.20,64.21,64.20,64.20,11655
2017/02/22,14:06:00,64.21,64.23,64.18,64.19,31273
2017/02/22,14:07:00,64.19,64.19,64.18,64.18,26607
2017/02/22,14:08:00,64.18,64.19,64.18,64.18,23719
2017/02/22,14:09:00,64.18,64.19,64.17,64.18,37589
2017/02/22,14:10:00,64.17,64.19,64.17,64.18,25624
2017/02/22,14:11:00,64.18,64.18,64.14,64.16,77357
2017/02/22,14:12:00,64.15,64.16,64.13,64.15,35493
2017/02/22,14:13:00,64.16,64.19,64.16,64.19,62945
2017/02/22,14:14:00,64.19,64.20,64.17,64.18,25680
2017/02/22,14:15:00,64.18,64.19,64.18,64.19,24357
2017/02/22,14:16:00,64.19,64.22,64.18,64.20,43609
2017/02/22,14:17:00,64.20,64.21,64.18,64.20,38726
2017/02/22,14:18:00,64.20,64.20,64.17,64.18,36861
2017/02/22,14:19:00,64.18,64.19,64.16,64.17,48522
2017/02/22,14:20:00,64.17,64.22,64.17,64.21,38278
2017/02/22,14:21:00,64.21,64.21,64.18,64.20,35959
2017/02/22,14:22:00,64.20,64.22,64.20,64.21,37921
2017/02/22,14:23:00,64.22,64.22,64.19,64.20,64623
2017/02/22,14:24:00,64.21,64.21,64.17,64.19,50028
2017/02/22,14:25:00,64.19,64.21,64.19,64.21,18168
2017/02/22,14:26:00,64.21,64.22,64.19,64.19,22222
2017/02/22,14:27:00,64.19,64.20,64.18,64.20,25216
2017/02/22,14:28:00,64.20,64.21,64.19,64.20,19811
2017/02/22,14:29:00,64.19,64.20,64.18,64.18,42672
2017/02/22,14:30:00,64.19,64.21,64.18,64.20,20028
2017/02/22,14:31:00,64.20,64.20,64.18,64.19,15379
2017/02/22,14:32:00,64.19,64.21,64.18,64.18,42674
2017/02/22,14:33:00,64.18,64.18,64.17,64.17,18796
2017/02/22,14:34:00,64.17,64.18,64.16,64.17,46930
2017/02/22,14:35:00,64.16,64.17,64.14,64.16,40259
2017/02/22,14:36:00,64.16,64.18,64.15,64.18,22979
2017/02/22,14:37:00,64.18,64.19,64.17,64.18,24501
2017/02/22,14:38:00,64.18,64.18,64.16,64.17,24222
2017/02/22,14:39:00,64.17,64.17,64.13,64.13,36554
2017/02/22,14:40:00,64.14,64.15,64.13,64.15,16987
2017/02/22,14:41:00,64.15,64.15,64.13,64.15,30705
2017/02/22,14:42:00,64.15,64.15,64.11,64.14,39333
2017/02/22,14:43:00,64.14,64.16,64.14,64.15,16288
2017/02/22,14:44:00,64.15,64.16,64.13,64.14,23210
2017/02/22,14:45:00,64.14,64.16,64.14,64.14,29968
2017/02/22,14:46:00,64.15,64.15,64.13,64.14,15770
2017/02/22,14:47:00,64.13,64.14,64.11,64.11,28492
2017/02/22,14:48:00,64.11,64.14,64.11,64.14,36862
2017/02/22,14:49:00,64.14,64.14,64.12,64.12,32266
2017/02/22,14:50:00,64.12,64.16,64.12,64.15,38095
2017/02/22,14:51:00,64.15,64.15,64.14,64.14,9792
2017/02/22,14:52:00,64.14,64.18,64.13,64.18,39254
2017/02/22,14:53:00,64.18,64.19,64.17,64.18,28304
2017/02/22,14:54:00,64.18,64.19,64.16,64.17,20347
2017/02/22,14:55:00,64.18,64.18,64.16,64.16,15866
2017/02/22,14:56:00,64.16,64.18,64.16,64.18,16295
2017/02/22,14:57:00,64.18,64.18,64.16,64.18,20957
2017/02/22,14:58:00,64.18,64.20,64.17,64.19,26911
2017/02/22,14:59:00,64.19,64.20,64.18,64.18,19580
2017/02/22,15:00:00,64.18,64.20,64.17,64.17,25874
2017/02/22,15:01:00,64.17,64.18,64.14,64.17,48039
2017/02/22,15:02:00,64.17,64.19,64.14,64.14,58507
2017/02/22,15:03:00,64.14,64.18,64.14,64.16,55170
2017/02/22,15:04:00,64.16,64.17,64.15,64.17,19444
2017/02/22,15:05:00,64.18,64.19,64.17,64.18,27742
2017/02/22,15:06:00,64.18,64.19,64.16,64.17,32272
2017/02/22,15:07:00,64.17,64.17,64.16,64.17,14559
2017/02/22,15:08:00,64.17,64.17,64.16,64.17,22082
2017/02/22,15:09:00,64.16,64.17,64.14,64.15,53330
2017/02/22,15:10:00,64.15,64.18,64.15,64.17,24766
2017/02/22,15:11:00,64.17,64.18,64.16,64.18,33292
2017/02/22,15:12:00,64.18,64.18,64.16,64.17,25773
2017/02/22,15:13:00,64.17,64.17,64.16,64.17,17512
2017/02/22,15:14:00,64.17,64.17,64.16,64.16,23470
2017/02/22,15:15:00,64.17,64.20,64.17,64.19,45860
2017/02/22,15:16:00,64.19,64.20,64.18,64.18,34909
2017/02/22,15:17:00,64.18,64.19,64.18,64.18,8643
2017/02/22,15:18:00,64.19,64.19,64.17,64.17,31650
2017/02/22,15:19:00,64.17,64.18,64.16,64.16,40086
2017/02/22,15:20:00,64.16,64.17,64.14,64.15,71072
2017/02/22,15:21:00,64.15,64.15,64.14,64.15,32629
2017/02/22,15:22:00,64.15,64.19,64.14,64.19,47644
2017/02/22,15:23:00,64.19,64.21,64.18,64.19,83162
2017/02/22,15:24:00,64.19,64.21,64.19,64.19,24794
2017/02/22,15:25:00,64.19,64.20,64.19,64.19,8385
2017/02/22,15:26:00,64.19,64.22,64.18,64.22,78537
2017/02/22,15:27:00,64.22,64.22,64.21,64.21,13054
2017/02/22,15:28:00,64.21,64.22,64.21,64.21,33741
2017/02/22,15:29:00,64.22,64.22,64.20,64.21,32941
2017/02/22,15:30:00,64.21,64.23,64.20,64.22,35222
2017/02/22,15:31:00,64.22,64.23,64.21,64.22,25828
2017/02/22,15:32:00,64.21,64.23,64.21,64.22,36593
2017/02/22,15:33:00,64.22,64.23,64.21,64.22,36025
2017/02/22,15:34:00,64.22,64.23,64.21,64.22,33135
2017/02/22,15:35:00,64.23,64.23,64.22,64.22,27730
2017/02/22,15:36:00,64.22,64.23,64.22,64.22,16627
2017/02/22,15:37:00,64.22,64.24,64.22,64.24,76317
2017/02/22,15:38:00,64.24,64.25,64.23,64.25,25071
2017/02/22,15:39:00,64.25,64.25,64.23,64.24,50089
2017/02/22,15:40:00,64.24,64.24,64.23,64.24,26568
2017/02/22,15:41:00,64.24,64.24,64.22,64.23,94653
2017/02/22,15:42:00,64.23,64.24,64.22,64.22,46139
2017/02/22,15:43:00,64.22,64.25,64.22,64.25,84511
2017/02/22,15:44:00,64.24,64.25,64.24,64.25,19653
2017/02/22,15:45:00,64.25,64.25,64.24,64.24,47454
2017/02/22,15:46:00,64.24,64.24,64.22,64.23,71403
2017/02/22,15:47:00,64.24,64.24,64.23,64.23,38473
2017/02/22,15:48:00,64.24,64.24,64.22,64.22,65529
2017/02/22,15:49:00,64.22,64.24,64.21,64.24,87990
2017/02/22,15:50:00,64.24,64.24,64.23,64.24,25113
2017/02/22,15:51:00,64.24,64.31,64.24,64.31,271857
2017/02/22,15:52:00,64.31,64.32,64.30,64.31,102706
2017/02/22,15:53:00,64.32,64.35,64.31,64.32,152374
2017/02/22,15:54:00,64.32,64.32,64.30,64.31,150229
2017/02/22,15:55:00,64.31,64.33,64.30,64.33,125082
2017/02/22,15:56:00,64.33,64.33,64.31,64.33,161148
2017/02/22,15:57:00,64.33,64.33,64.31,64.33,131070
2017/02/22,15:58:00,64.33,64.33,64.30,64.30,161118
2017/02/22,15:59:00,64.30,64.32,64.29,64.31,202876
2017/02/22,16:00:00,64.31,64.37,64.30,64.35,854849
2017/02/23,09:31:00,64.42,64.45,64.36,64.37,62068
2017/02/23,09:32:00,64.37,64.37,64.31,64.33,53324
2017/02/23,09:33:00,64.31,64.33,64.30,64.32,83555
2017/02/23,09:34:00,64.32,64.32,64.26,64.30,48297
2017/02/23,09:35:00,64.30,64.38,64.28,64.38,60349
2017/02/23,09:36:00,64.38,64.38,64.30,64.33,98707
2017/02/23,09:37:00,64.33,64.33,64.28,64.29,55879
2017/02/23,09:38:00,64.29,64.31,64.27,64.29,52625
2017/02/23,09:39:00,64.29,64.34,64.27,64.34,28596
2017/02/23,09:40:00,64.34,64.37,64.33,64.33,53903
2017/02/23,09:41:00,64.33,64.34,64.26,64.29,44078
2017/02/23,09:42:00,64.29,64.32,64.27,64.31,52931
2017/02/23,09:43:00,64.31,64.33,64.28,64.28,70559
2017/02/23,09:44:00,64.28,64.31,64.28,64.29,33175
2017/02/23,09:45:00,64.29,64.29,64.25,64.28,36234
2017/02/23,09:46:00,64.28,64.33,64.28,64.33,41416
2017/02/23,09:47:00,64.33,64.40,64.33,64.40,132728
2017/02/23,09:48:00,64.40,64.40,64.35,64.39,44646
2017/02/23,09:49:00,64.39,64.39,64.35,64.36,143538
2017/02/23,09:50:00,64.36,64.36,64.34,64.34,83513
2017/02/23,09:51:00,64.34,64.35,64.33,64.35,65673
2017/02/23,09:52:00,64.34,64.35,64.29,64.30,85809
2017/02/23,09:53:00,64.29,64.36,64.28,64.35,96871
2017/02/23,09:54:00,64.35,64.36,64.34,64.34,23318
2017/02/23,09:55:00,64.34,64.36,64.34,64.35,37450
2017/02/23,09:56:00,64.35,64.36,64.34,64.35,39223
2017/02/23,09:57:00,64.35,64.36,64.30,64.30,42420
2017/02/23,09:58:00,64.30,64.32,64.29,64.32,31531
2017/02/23,09:59:00,64.32,64.34,64.31,64.32,78932
2017/02/23,10:00:00,64.32,64.34,64.31,64.34,57899
2017/02/23,10:01:00,64.34,64.35,64.32,64.34,38452
2017/02/23,10:02:00,64.33,64.35,64.31,64.35,67994
2017/02/23,10:03:00,64.35,64.35,64.33,64.34,110228
2017/02/23,10:04:00,64.35,64.35,64.32,64.33,46893
2017/02/23,10:05:00,64.33,64.34,64.31,64.31,29260
2017/02/23,10:06:00,64.31,64.36,64.31,64.35,55763
2017/02/23,10:07:00,64.35,64.36,64.35,64.35,36103
2017/02/23,10:08:00,64.35,64.35,64.30,64.30,40143
2017/02/23,10:09:00,64.30,64.31,64.28,64.28,25937
2017/02/23,10:10:00,64.28,64.29,64.25,64.26,51519
2017/02/23,10:11:00,64.26,64.26,64.22,64.24,67475
2017/02/23,10:12:00,64.24,64.25,64.22,64.23,41317
2017/02/23,10:13:00,64.24,64.28,64.24,64.27,33325
2017/02/23,10:14:00,64.27,64.27,64.25,64.26,24096
2017/02/23,10:15:00,64.26,64.26,64.25,64.25,26738
2017/02/23,10:16:00,64.25,64.29,64.25,64.26,38496
2017/02/23,10:17:00,64.26,64.29,64.24,64.29,47615
2017/02/23,10:18:00,64.29,64.32,64.27,64.32,45660
2017/02/23,10:19:00,64.32,64.33,64.29,64.33,53795
2017/02/23,10:20:00,64.33,64.33,64.31,64.33,22423
2017/02/23,10:21:00,64.33,64.33,64.31,64.32,33642
2017/02/23,10:22:00,64.32,64.34,64.31,64.33,39125
2017/02/23,10:23:00,64.33,64.33,64.29,64.31,42605
2017/02/23,10:24:00,64.31,64.34,64.31,64.31,30644
2017/02/23,10:25:00,64.31,64.32,64.30,64.31,49552
2017/02/23,10:26:00,64.30,64.32,64.30,64.32,22591
2017/02/23,10:27:00,64.32,64.33,64.29,64.31,32337
2017/02/23,10:28:00,64.32,64.38,64.31,64.35,166331
2017/02/23,10:29:00,64.35,64.35,64.28,64.30,36509
2017/02/23,10:30:00,64.30,64.35,64.29,64.33,55367
2017/02/23,10:31:00,64.33,64.34,64.32,64.33,25377
2017/02/23,10:32:00,64.33,64.36,64.33,64.35,27806
2017/02/23,10:33:00,64.36,64.38,64.35,64.38,30209
2017/02/23,10:34:00,64.37,64.38,64.35,64.37,328310
2017/02/23,10:35:00,64.37,64.38,64.36,64.37,33934
2017/02/23,10:36:00,64.37,64.37,64.34,64.35,90454
2017/02/23,10:37:00,64.35,64.35,64.31,64.33,76467
2017/02/23,10:38:00,64.33,64.33,64.32,64.32,26954
2017/02/23,10:39:00,64.32,64.34,64.32,64.32,57409
2017/02/23,10:40:00,64.32,64.32,64.28,64.30,58884
2017/02/23,10:41:00,64.30,64.31,64.27,64.28,35588
2017/02/23,10:42:00,64.28,64.31,64.28,64.30,56788
2017/02/23,10:43:00,64.30,64.31,64.27,64.29,22312
2017/02/23,10:44:00,64.29,64.30,64.27,64.29,35706
2017/02/23,10:45:00,64.29,64.30,64.27,64.28,41634
2017/02/23,10:46:00,64.27,64.28,64.25,64.27,33116
2017/02/23,10:47:00,64.26,64.31,64.26,64.30,47996
2017/02/23,10:48:00,64.30,64.31,64.29,64.29,20576
2017/02/23,10:49:00,64.29,64.31,64.29,64.31,24601
2017/02/23,10:50:00,64.31,64.31,64.29,64.29,27039
2017/02/23,10:51:00,64.29,64.31,64.28,64.29,29564
2017/02/23,10:52:00,64.28,64.30,64.26,64.27,21634
2017/02/23,10:53:00,64.27,64.29,64.26,64.27,46001
2017/02/23,10:54:00,64.27,64.28,64.25,64.27,44586
2017/02/23,10:55:00,64.27,64.27,64.25,64.26,29643
2017/02/23,10:56:00,64.27,64.27,64.23,64.25,39313
2017/02/23,10:57:00,64.25,64.27,64.21,64.22,71664
2017/02/23,10:58:00,64.22,64.31,64.22,64.31,112376
2017/02/23,10:59:00,64.31,64.32,64.29,64.31,50107
2017/02/23,11:00:00,64.31,64.32,64.29,64.31,282250
2017/02/23,11:01:00,64.31,64.32,64.28,64.29,32324
2017/02/23,11:02:00,64.29,64.30,64.26,64.28,31017
2017/02/23,11:03:00,64.29,64.29,64.26,64.27,26758
2017/02/23,11:04:00,64.27,64.32,64.27,64.29,38792
2017/02/23,11:05:00,64.29,64.30,64.27,64.29,47699
2017/02/23,11:06:00,64.30,64.30,64.28,64.28,32143
2017/02/23,11:07:00,64.28,64.30,64.27,64.27,40253
2017/02/23,11:08:00,64.26,64.32,64.26,64.32,30260
2017/02/23,11:09:00,64.32,64.33,64.29,64.29,22821
2017/02/23,11:10:00,64.29,64.29,64.24,64.26,30095
2017/02/23,11:11:00,64.26,64.27,64.22,64.24,44586
2017/02/23,11:12:00,64.23,64.24,64.20,64.22,42250
2017/02/23,11:13:00,64.22,64.23,64.20,64.23,38640
2017/02/23,11:14:00,64.22,64.23,64.20,64.20,28843
2017/02/23,11:15:00,64.20,64.24,64.20,64.22,38407
2017/02/23,11:16:00,64.22,64.26,64.19,64.26,74928
2017/02/23,11:17:00,64.26,64.29,64.24,64.27,50129
2017/02/23,11:18:00,64.28,64.30,64.26,64.29,77122
2017/02/23,11:19:00,64.29,64.29,64.27,64.28,24991
2017/02/23,11:20:00,64.28,64.31,64.27,64.29,83544
2017/02/23,11:21:00,64.29,64.32,64.29,64.32,42667
2017/02/23,11:22:00,64.32,64.32,64.29,64.29,39601
2017/02/23,11:23:00,64.30,64.31,64.29,64.29,48902
2017/02/23,11:24:00,64.29,64.30,64.27,64.28,23484
2017/02/23,11:25:00,64.29,64.31,64.27,64.29,37050
2017/02/23,11:26:00,64.28,64.29,64.25,64.27,16904
2017/02/23,11:27:00,64.27,64.27,64.24,64.25,16480
2017/02/23,11:28:00,64.26,64.31,64.26,64.30,77976
2017/02/23,11:29:00,64.30,64.31,64.29,64.30,35346
2017/02/23,11:30:00,64.30,64.34,64.30,64.32,89992
2017/02/23,11:31:00,64.32,64.35,64.32,64.34,24635
2017/02/23,11:32:00,64.33,64.37,64.32,64.36,58167
2017/02/23,11:33:00,64.36,64.40,64.36,64.39,62832
2017/02/23,11:34:00,64.39,64.45,64.38,64.44,87583
2017/02/23,11:35:00,64.44,64.44,64.42,64.43,21548
2017/02/23,11:36:00,64.43,64.46,64.43,64.43,21619
2017/02/23,11:37:00,64.44,64.46,64.43,64.44,28800
2017/02/23,11:38:00,64.44,64.44,64.41,64.42,15879
2017/02/23,11:39:00,64.43,64.44,64.42,64.44,20144
2017/02/23,11:40:00,64.44,64.45,64.44,64.44,9320
2017/02/23,11:41:00,64.45,64.45,64.42,64.43,21142
2017/02/23,11:42:00,64.43,64.44,64.42,64.43,21221
2017/02/23,11:43:00,64.43,64.46,64.42,64.45,23191
2017/02/23,11:44:00,64.46,64.49,64.46,64.48,30454
2017/02/23,11:45:00,64.48,64.48,64.44,64.44,15092
2017/02/23,11:46:00,64.45,64.46,64.43,64.44,27023
2017/02/23,11:47:00,64.45,64.47,64.43,64.47,31660
2017/02/23,11:48:00,64.47,64.50,64.47,64.49,40323
2017/02/23,11:49:00,64.49,64.51,64.48,64.51,48649
2017/02/23,11:50:00,64.51,64.52,64.50,64.52,21995
2017/02/23,11:51:00,64.52,64.53,64.50,64.50,28670
2017/02/23,11:52:00,64.50,64.51,64.49,64.51,31134
2017/02/23,11:53:00,64.51,64.52,64.50,64.50,15166
2017/02/23,11:54:00,64.50,64.50,64.47,64.48,28390
2017/02/23,11:55:00,64.48,64.48,64.46,64.47,23068
2017/02/23,11:56:00,64.47,64.47,64.45,64.47,20144
2017/02/23,11:57:00,64.47,64.51,64.47,64.51,29330
2017/02/23,11:58:00,64.51,64.51,64.47,64.48,18780
2017/02/23,11:59:00,64.47,64.48,64.43,64.44,90082
2017/02/23,12:00:00,64.44,64.46,64.43,64.44,53689
2017/02/23,12:01:00,64.44,64.48,64.42,64.47,39243
2017/02/23,12:02:00,64.48,64.51,64.48,64.49,29362
2017/02/23,12:03:00,64.49,64.51,64.48,64.50,32814
2017/02/23,12:04:00,64.50,64.52,64.49,64.50,42738
2017/02/23,12:05:00,64.50,64.52,64.49,64.52,32401
2017/02/23,12:06:00,64.52,64.53,64.50,64.50,29417
2017/02/23,12:07:00,64.51,64.52,64.50,64.51,49503
2017/02/23,12:08:00,64.51,64.51,64.48,64.48,17189
2017/02/23,12:09:00,64.48,64.50,64.48,64.50,20976
2017/02/23,12:10:00,64.49,64.49,64.46,64.47,37988
2017/02/23,12:11:00,64.47,64.47,64.44,64.44,53580
2017/02/23,12:12:00,64.44,64.45,64.44,64.45,17548
2017/02/23,12:13:00,64.45,64.46,64.44,64.44,65080
2017/02/23,12:14:00,64.44,64.45,64.42,64.43,37087
2017/02/23,12:15:00,64.43,64.45,64.43,64.44,28619
2017/02/23,12:16:00,64.44,64.45,64.44,64.45,58232
2017/02/23,12:17:00,64.45,64.47,64.44,64.46,46712
2017/02/23,12:18:00,64.46,64.53,64.45,64.52,60479
2017/02/23,12:19:00,64.52,64.57,64.50,64.57,39726
2017/02/23,12:20:00,64.57,64.57,64.54,64.55,40295
2017/02/23,12:21:00,64.55,64.56,64.54,64.55,22969
2017/02/23,12:22:00,64.55,64.55,64.53,64.55,21119
2017/02/23,12:23:00,64.55,64.56,64.54,64.55,21786
2017/02/23,12:24:00,64.55,64.56,64.52,64.54,31392
2017/02/23,12:25:00,64.54,64.57,64.54,64.56,43950
2017/02/23,12:26:00,64.56,64.56,64.54,64.54,16264
2017/02/23,12:27:00,64.55,64.57,64.55,64.57,25457
2017/02/23,12:28:00,64.58,64.61,64.57,64.60,64912
2017/02/23,12:29:00,64.59,64.61,64.59,64.59,10956
2017/02/23,12:30:00,64.59,64.59,64.58,64.58,13959
2017/02/23,12:31:00,64.58,64.60,64.58,64.59,14352
2017/02/23,12:32:00,64.59,64.59,64.56,64.56,22358
2017/02/23,12:33:00,64.56,64.57,64.56,64.57,19166
2017/02/23,12:34:00,64.56,64.59,64.56,64.58,41459
2017/02/23,12:35:00,64.58,64.58,64.56,64.58,16329
2017/02/23,12:36:00,64.58,64.60,64.58,64.59,34376
2017/02/23,12:37:00,64.59,64.60,64.58,64.60,37571
2017/02/23,12:38:00,64.59,64.62,64.58,64.60,55372
2017/02/23,12:39:00,64.60,64.61,64.59,64.60,30694
2017/02/23,12:40:00,64.60,64.60,64.58,64.59,11453
2017/02/23,12:41:00,64.59,64.60,64.57,64.57,26304
2017/02/23,12:42:00,64.57,64.58,64.56,64.56,21515
2017/02/23,12:43:00,64.56,64.58,64.56,64.58,19357
2017/02/23,12:44:00,64.58,64.58,64.57,64.58,7386
2017/02/23,12:45:00,64.58,64.58,64.57,64.58,10295
2017/02/23,12:46:00,64.58,64.58,64.55,64.56,23893
2017/02/23,12:47:00,64.56,64.56,64.55,64.56,11914
2017/02/23,12:48:00,64.55,64.56,64.53,64.53,14735
2017/02/23,12:49:00,64.53,64.54,64.52,64.53,19195
2017/02/23,12:50:00,64.53,64.54,64.51,64.53,18852
2017/02/23,12:51:00,64.53,64.54,64.52,64.53,32990
2017/02/23,12:52:00,64.53,64.53,64.50,64.51,13402
2017/02/23,12:53:00,64.51,64.55,64.51,64.55,48756
2017/02/23,12:54:00,64.55,64.56,64.55,64.55,13924
2017/02/23,12:55:00,64.56,64.56,64.55,64.56,7742
2017/02/23,12:56:00,64.55,64.56,64.53,64.55,20675
2017/02/23,12:57:00,64.55,64.55,64.53,64.54,9060
2017/02/23,12:58:00,64.54,64.55,64.53,64.54,22870
2017/02/23,12:59:00,64.54,64.56,64.54,64.56,30200
2017/02/23,13:00:00,64.56,64.56,64.53,64.53,11284
2017/02/23,13:01:00,64.53,64.56,64.52,64.56,39284
2017/02/23,13:02:00,64.56,64.58,64.56,64.57,15427
2017/02/23,13:03:00,64.56,64.58,64.56,64.58,13171
2017/02/23,13:04:00,64.57,64.57,64.55,64.56,6791
2017/02/23,13:05:00,64.56,64.57,64.55,64.55,26755
2017/02/23,13:06:00,64.55,64.57,64.55,64.56,9673
2017/02/23,13:07:00,64.56,64.56,64.55,64.55,16654
2017/02/23,13:08:00,64.55,64.56,64.54,64.54,13608
2017/02/23,13:09:00,64.54,64.55,64.54,64.54,15105
2017/02/23,13:10:00,64.54,64.56,64.53,64.55,27528
2017/02/23,13:11:00,64.55,64.56,64.54,64.56,20396
2017/02/23,13:12:00,64.56,64.57,64.56,64.57,17421
2017/02/23,13:13:00,64.57,64.57,64.55,64.55,22494
2017/02/23,13:14:00,64.55,64.55,64.52,64.54,21350
2017/02/23,13:15:00,64.55,64.55,64.52,64.52,18904
2017/02/23,13:16:00,64.52,64.53,64.48,64.49,41489
2017/02/23,13:17:00,64.49,64.52,64.47,64.47,31293
2017/02/23,13:18:00,64.48,64.48,64.46,64.46,13895
2017/02/23,13:19:00,64.47,64.49,64.46,64.47,26513
2017/02/23,13:20:00,64.47,64.49,64.46,64.47,42927
2017/02/23,13:21:00,64.47,64.48,64.46,64.47,11557
2017/02/23,13:22:00,64.47,64.49,64.47,64.48,10798
2017/02/23,13:23:00,64.48,64.49,64.46,64.46,15333
2017/02/23,13:24:00,64.46,64.48,64.46,64.48,14932
2017/02/23,13:25:00,64.48,64.48,64.46,64.47,15958
2017/02/23,13:26:00,64.47,64.48,64.45,64.45,24180
2017/02/23,13:27:00,64.45,64.46,64.45,64.45,8896
2017/02/23,13:28:00,64.46,64.46,64.43,64.44,45997
2017/02/23,13:29:00,64.44,64.46,64.44,64.46,21393
2017/02/23,13:30:00,64.46,64.46,64.44,64.44,13035
2017/02/23,13:31:00,64.44,64.46,64.44,64.46,22734
2017/02/23,13:32:00,64.46,64.49,64.45,64.48,48563
2017/02/23,13:33:00,64.47,64.50,64.47,64.50,19358
2017/02/23,13:34:00,64.49,64.49,64.47,64.48,22428
2017/02/23,13:35:00,64.47,64.48,64.47,64.48,10191
2017/02/23,13:36:00,64.47,64.48,64.45,64.48,27993
2017/02/23,13:37:00,64.48,64.49,64.47,64.49,7646
2017/02/23,13:38:00,64.49,64.52,64.49,64.52,25330
2017/02/23,13:39:00,64.52,64.55,64.51,64.54,35823
2017/02/23,13:40:00,64.54,64.54,64.52,64.54,28998
2017/02/23,13:41:00,64.54,64.56,64.53,64.55,39399
2017/02/23,13:42:00,64.55,64.58,64.55,64.55,33759
2017/02/23,13:43:00,64.55,64.55,64.53,64.54,17878
2017/02/23,13:44:00,64.54,64.56,64.54,64.55,19636
2017/02/23,13:45:00,64.55,64.56,64.55,64.56,23062
2017/02/23,13:46:00,64.55,64.56,64.54,64.56,45021
2017/02/23,13:47:00,64.55,64.56,64.54,64.55,9554
2017/02/23,13:48:00,64.55,64.56,64.54,64.54,26965
2017/02/23,13:49:00,64.54,64.55,64.52,64.52,15124
2017/02/23,13:50:00,64.52,64.53,64.51,64.51,21971
2017/02/23,13:51:00,64.51,64.52,64.51,64.51,22467
2017/02/23,13:52:00,64.51,64.53,64.50,64.53,13003
2017/02/23,13:53:00,64.53,64.54,64.52,64.52,18074
2017/02/23,13:54:00,64.52,64.54,64.51,64.54,34957
2017/02/23,13:55:00,64.54,64.55,64.53,64.54,19113
2017/02/23,13:56:00,64.54,64.55,64.52,64.55,26411
2017/02/23,13:57:00,64.55,64.55,64.53,64.54,12808
2017/02/23,13:58:00,64.54,64.54,64.53,64.53,13269
2017/02/23,13:59:00,64.53,64.54,64.52,64.53,32848
2017/02/23,14:00:00,64.53,64.56,64.52,64.55,32825
2017/02/23,14:01:00,64.55,64.55,64.54,64.55,8246
2017/02/23,14:02:00,64.55,64.55,64.53,64.53,22184
2017/02/23,14:03:00,64.53,64.54,64.52,64.53,15389
2017/02/23,14:04:00,64.54,64.55,64.51,64.51,18255
2017/02/23,14:05:00,64.51,64.53,64.51,64.52,22748
2017/02/23,14:06:00,64.52,64.52,64.50,64.50,74664
2017/02/23,14:07:00,64.50,64.51,64.49,64.51,19358
2017/02/23,14:08:00,64.51,64.52,64.51,64.52,15013
2017/02/23,14:09:00,64.52,64.52,64.51,64.52,7761
2017/02/23,14:10:00,64.52,64.52,64.50,64.52,22785
2017/02/23,14:11:00,64.52,64.52,64.50,64.52,17624
2017/02/23,14:12:00,64.51,64.52,64.50,64.50,7579
2017/02/23,14:13:00,64.51,64.51,64.48,64.50,36798
2017/02/23,14:14:00,64.51,64.52,64.50,64.52,8783
2017/02/23,14:15:00,64.52,64.55,64.52,64.54,20371
2017/02/23,14:16:00,64.54,64.54,64.51,64.52,23061
2017/02/23,14:17:00,64.52,64.54,64.51,64.54,25643
2017/02/23,14:18:00,64.54,64.55,64.51,64.54,53614
2017/02/23,14:19:00,64.54,64.56,64.54,64.56,11382
2017/02/23,14:20:00,64.55,64.57,64.54,64.55,37822
2017/02/23,14:21:00,64.54,64.57,64.54,64.57,33197
2017/02/23,14:22:00,64.57,64.57,64.54,64.55,34976
2017/02/23,14:23:00,64.55,64.58,64.54,64.57,27523
2017/02/23,14:24:00,64.57,64.59,64.56,64.57,43351
2017/02/23,14:25:00,64.57,64.59,64.57,64.57,40289
2017/02/23,14:26:00,64.57,64.57,64.56,64.56,21028
2017/02/23,14:27:00,64.56,64.57,64.55,64.56,41346
2017/02/23,14:28:00,64.56,64.57,64.55,64.57,41310
2017/02/23,14:29:00,64.57,64.58,64.57,64.57,14238
2017/02/23,14:30:00,64.57,64.58,64.57,64.57,7218
2017/02/23,14:31:00,64.57,64.58,64.55,64.55,21552
2017/02/23,14:32:00,64.55,64.58,64.55,64.57,18380
2017/02/23,14:33:00,64.57,64.58,64.56,64.56,17039
2017/02/23,14:34:00,64.56,64.60,64.56,64.59,42949
2017/02/23,14:35:00,64.60,64.60,64.58,64.59,22459
2017/02/23,14:36:00,64.58,64.60,64.58,64.58,31305
2017/02/23,14:37:00,64.58,64.60,64.58,64.60,25824
2017/02/23,14:38:00,64.59,64.62,64.59,64.60,78171
2017/02/23,14:39:00,64.60,64.61,64.59,64.59,28303
2017/02/23,14:40:00,64.59,64.61,64.59,64.60,15156
2017/02/23,14:41:00,64.60,64.61,64.59,64.59,19322
2017/02/23,14:42:00,64.59,64.61,64.58,64.59,65337
2017/02/23,14:43:00,64.59,64.60,64.59,64.60,19988
2017/02/23,14:44:00,64.59,64.60,64.58,64.58,14833
2017/02/23,14:45:00,64.58,64.59,64.57,64.58,20162
2017/02/23,14:46:00,64.58,64.61,64.58,64.60,43279
2017/02/23,14:47:00,64.60,64.61,64.59,64.61,19004
2017/02/23,14:48:00,64.61,64.64,64.60,64.64,45376
2017/02/23,14:49:00,64.64,64.66,64.63,64.66,37057
2017/02/23,14:50:00,64.66,64.66,64.61,64.62,34061
2017/02/23,14:51:00,64.61,64.62,64.61,64.61,15822
2017/02/23,14:52:00,64.61,64.61,64.60,64.61,25709
2017/02/23,14:53:00,64.61,64.63,64.61,64.63,22595
2017/02/23,14:54:00,64.63,64.63,64.62,64.63,8581
2017/02/23,14:55:00,64.63,64.63,64.62,64.62,23512
2017/02/23,14:56:00,64.62,64.63,64.60,64.60,42378
2017/02/23,14:57:00,64.60,64.63,64.60,64.63,46702
2017/02/23,14:58:00,64.63,64.68,64.63,64.68,52398
2017/02/23,14:59:00,64.68,64.69,64.66,64.66,76998
2017/02/23,15:00:00,64.66,64.67,64.65,64.65,23511
2017/02/23,15:01:00,64.65,64.65,64.64,64.64,41424
2017/02/23,15:02:00,64.64,64.65,64.64,64.64,13250
2017/02/23,15:03:00,64.64,64.65,64.64,64.64,20445
2017/02/23,15:04:00,64.65,64.66,64.64,64.65,38230
2017/02/23,15:05:00,64.65,64.68,64.65,64.68,44165
2017/02/23,15:06:00,64.67,64.68,64.65,64.65,47953
2017/02/23,15:07:00,64.65,64.69,64.65,64.69,41281
2017/02/23,15:08:00,64.69,64.69,64.67,64.68,23247
2017/02/23,15:09:00,64.68,64.68,64.65,64.66,26471
2017/02/23,15:10:00,64.66,64.66,64.64,64.65,33215
2017/02/23,15:11:00,64.65,64.67,64.65,64.67,61889
2017/02/23,15:12:00,64.67,64.67,64.66,64.67,9539
2017/02/23,15:13:00,64.67,64.67,64.65,64.65,51724
2017/02/23,15:14:00,64.65,64.66,64.63,64.64,28653
2017/02/23,15:15:00,64.64,64.65,64.62,64.63,17197
2017/02/23,15:16:00,64.62,64.65,64.62,64.65,27264
2017/02/23,15:17:00,64.65,64.65,64.63,64.63,40654
2017/02/23,15:18:00,64.63,64.64,64.63,64.63,17030
2017/02/23,15:19:00,64.64,64.66,64.63,64.65,46615
2017/02/23,15:20:00,64.65,64.66,64.64,64.65,28409
2017/02/23,15:21:00,64.65,64.67,64.65,64.67,28879
2017/02/23,15:22:00,64.67,64.70,64.67,64.69,63322
2017/02/23,15:23:00,64.69,64.72,64.69,64.70,69914
2017/02/23,15:24:00,64.70,64.73,64.69,64.72,43473
2017/02/23,15:25:00,64.72,64.72,64.68,64.69,43092
2017/02/23,15:26:00,64.69,64.69,64.67,64.68,32819
2017/02/23,15:27:00,64.68,64.69,64.67,64.69,27290
2017/02/23,15:28:00,64.69,64.69,64.67,64.67,45556
2017/02/23,15:29:00,64.67,64.68,64.63,64.65,432909
2017/02/23,15:30:00,64.66,64.66,64.61,64.61,52771
2017/02/23,15:31:00,64.61,64.63,64.61,64.61,65238
2017/02/23,15:32:00,64.61,64.63,64.61,64.61,155192
2017/02/23,15:33:00,64.61,64.63,64.59,64.63,115178
2017/02/23,15:34:00,64.63,64.64,64.62,64.62,35448
2017/02/23,15:35:00,64.62,64.63,64.61,64.61,49725
2017/02/23,15:36:00,64.61,64.61,64.58,64.59,72058
2017/02/23,15:37:00,64.59,64.60,64.57,64.59,50987
2017/02/23,15:38:00,64.59,64.61,64.58,64.58,61490
2017/02/23,15:39:00,64.58,64.60,64.56,64.58,97139
2017/02/23,15:40:00,64.58,64.60,64.58,64.60,58671
2017/02/23,15:41:00,64.60,64.60,64.56,64.58,76358
2017/02/23,15:42:00,64.58,64.61,64.58,64.60,52217
2017/02/23,15:43:00,64.60,64.61,64.57,64.57,45740
2017/02/23,15:44:00,64.57,64.58,64.56,64.56,35022
2017/02/23,15:45:00,64.57,64.58,64.56,64.58,56573
2017/02/23,15:46:00,64.58,64.61,64.57,64.60,55608
2017/02/23,15:47:00,64.60,64.61,64.59,64.60,32057
2017/02/23,15:48:00,64.60,64.60,64.54,64.54,171555
2017/02/23,15:49:00,64.54,64.55,64.53,64.54,68337
2017/02/23,15:50:00,64.54,64.55,64.53,64.54,75612
2017/02/23,15:51:00,64.55,64.60,64.55,64.58,175904
2017/02/23,15:52:00,64.58,64.58,64.57,64.57,57031
2017/02/23,15:53:00,64.57,64.58,64.54,64.55,120846
2017/02/23,15:54:00,64.54,64.56,64.54,64.55,72093
2017/02/23,15:55:00,64.55,64.56,64.54,64.55,121404
2017/02/23,15:56:00,64.55,64.55,64.51,64.52,300329
2017/02/23,15:57:00,64.52,64.52,64.49,64.49,165390
2017/02/23,15:58:00,64.49,64.53,64.49,64.50,232669
2017/02/23,15:59:00,64.50,64.54,64.50,64.54,259038
2017/02/23,16:00:00,64.54,64.61,64.54,64.60,678248
2017/02/24,09:31:00,64.53,64.61,64.45,64.60,162219
2017/02/24,09:32:00,64.60,64.61,64.51,64.55,105104
2017/02/24,09:33:00,64.55,64.56,64.49,64.49,116000
2017/02/24,09:34:00,64.49,64.55,64.45,64.46,105783
2017/02/24,09:35:00,64.46,64.52,64.44,64.49,100993
2017/02/24,09:36:00,64.48,64.58,64.47,64.53,152133
2017/02/24,09:37:00,64.53,64.61,64.50,64.61,83145
2017/02/24,09:38:00,64.61,64.61,64.49,64.52,120951
2017/02/24,09:39:00,64.52,64.58,64.48,64.52,128960
2017/02/24,09:40:00,64.52,64.60,64.52,64.57,94647
2017/02/24,09:41:00,64.57,64.65,64.57,64.61,129260
2017/02/24,09:42:00,64.62,64.72,64.59,64.71,178730
2017/02/24,09:43:00,64.71,64.76,64.67,64.70,150117
2017/02/24,09:44:00,64.70,64.72,64.68,64.69,70887
2017/02/24,09:45:00,64.69,64.74,64.69,64.73,60429
2017/02/24,09:46:00,64.73,64.76,64.71,64.71,69242
2017/02/24,09:47:00,64.71,64.73,64.70,64.71,55365
2017/02/24,09:48:00,64.71,64.71,64.64,64.67,49303
2017/02/24,09:49:00,64.67,64.70,64.67,64.69,54356
2017/02/24,09:50:00,64.69,64.70,64.66,64.66,47285
2017/02/24,09:51:00,64.66,64.70,64.66,64.69,41100
2017/02/24,09:52:00,64.69,64.72,64.69,64.71,46734
2017/02/24,09:53:00,64.71,64.72,64.70,64.71,63669
2017/02/24,09:54:00,64.71,64.71,64.67,64.68,26499
2017/02/24,09:55:00,64.68,64.70,64.67,64.70,19650
2017/02/24,09:56:00,64.70,64.74,64.70,64.73,64616
2017/02/24,09:57:00,64.73,64.74,64.72,64.73,25338
2017/02/24,09:58:00,64.73,64.75,64.71,64.74,52842
2017/02/24,09:59:00,64.75,64.77,64.71,64.76,67821
2017/02/24,10:00:00,64.76,64.76,64.72,64.74,97916
2017/02/24,10:01:00,64.74,64.80,64.73,64.78,140645
2017/02/24,10:02:00,64.78,64.78,64.72,64.72,60924
2017/02/24,10:03:00,64.72,64.74,64.65,64.65,99069
2017/02/24,10:04:00,64.65,64.72,64.65,64.67,131502
2017/02/24,10:05:00,64.68,64.71,64.65,64.66,103905
2017/02/24,10:06:00,64.66,64.67,64.61,64.64,59518
2017/02/24,10:07:00,64.65,64.65,64.61,64.63,30943
2017/02/24,10:08:00,64.63,64.64,64.58,64.60,57081
2017/02/24,10:09:00,64.61,64.64,64.60,64.61,52105
2017/02/24,10:10:00,64.61,64.65,64.61,64.64,39200
2017/02/24,10:11:00,64.65,64.65,64.56,64.56,74121
2017/02/24,10:12:00,64.56,64.58,64.52,64.53,72800
2017/02/24,10:13:00,64.53,64.54,64.49,64.52,73229
2017/02/24,10:14:00,64.52,64.55,64.50,64.52,78808
2017/02/24,10:15:00,64.51,64.53,64.49,64.52,30498
2017/02/24,10:16:00,64.53,64.55,64.53,64.53,42321
2017/02/24,10:17:00,64.54,64.56,64.54,64.55,49950
2017/02/24,10:18:00,64.55,64.55,64.52,64.53,55066
2017/02/24,10:19:00,64.53,64.53,64.48,64.51,61529
2017/02/24,10:20:00,64.52,64.56,64.51,64.55,49917
2017/02/24,10:21:00,64.55,64.59,64.54,64.58,103494
2017/02/24,10:22:00,64.58,64.59,64.57,64.57,68333
2017/02/24,10:23:00,64.57,64.59,64.55,64.58,57580
2017/02/24,10:24:00,64.58,64.59,64.56,64.56,30905
2017/02/24,10:25:00,64.56,64.57,64.54,64.54,35618
2017/02/24,10:26:00,64.55,64.55,64.52,64.53,28155
2017/02/24,10:27:00,64.53,64.54,64.50,64.52,35781
2017/02/24,10:28:00,64.52,64.54,64.49,64.50,48619
2017/02/24,10:29:00,64.50,64.51,64.46,64.46,43045
2017/02/24,10:31:00,64.51,64.52,64.50,64.50,26654
2017/02/24,10:32:00,64.50,64.51,64.49,64.51,17509
2017/02/24,10:33:00,64.51,64.53,64.49,64.52,33142
2017/02/24,10:34:00,64.52,64.53,64.51,64.52,31450
2017/02/24,10:35:00,64.52,64.55,64.50,64.50,25332
2017/02/24,10:36:00,64.51,64.52,64.49,64.49,27398
2017/02/24,10:37:00,64.49,64.53,64.49,64.53,31424
2017/02/24,10:38:00,64.53,64.53,64.49,64.50,118395
2017/02/24,10:39:00,64.49,64.50,64.44,64.44,63701
2017/02/24,10:40:00,64.44,64.48,64.43,64.45,72548
2017/02/24,10:41:00,64.45,64.45,64.42,64.43,46883
2017/02/24,10:42:00,64.43,64.46,64.42,64.46,30931
2017/02/24,10:43:00,64.46,64.49,64.45,64.48,43994
2017/02/24,10:44:00,64.48,64.50,64.47,64.49,37023
2017/02/24,10:45:00,64.49,64.51,64.47,64.48,30570
2017/02/24,10:46:00,64.48,64.52,64.47,64.51,41099
2017/02/24,10:47:00,64.52,64.54,64.51,64.54,33998
2017/02/24,10:48:00,64.55,64.57,64.54,64.56,48501
2017/02/24,10:49:00,64.56,64.56,64.53,64.54,35047
2017/02/24,10:50:00,64.54,64.54,64.51,64.52,40598
2017/02/24,10:51:00,64.53,64.56,64.52,64.54,333671
2017/02/24,10:52:00,64.54,64.56,64.52,64.53,93720
2017/02/24,10:53:00,64.53,64.55,64.49,64.49,121853
2017/02/24,10:54:00,64.50,64.50,64.42,64.43,61786
2017/02/24,10:55:00,64.43,64.45,64.41,64.43,71551
2017/02/24,10:56:00,64.43,64.47,64.42,64.46,37158
2017/02/24,10:57:00,64.46,64.47,64.44,64.44,24640
2017/02/24,10:58:00,64.44,64.45,64.42,64.42,35866
2017/02/24,10:59:00,64.42,64.44,64.42,64.44,21513
2017/02/24,11:00:00,64.44,64.48,64.44,64.47,28203
2017/02/24,11:01:00,64.47,64.47,64.42,64.43,22070
2017/02/24,11:02:00,64.43,64.44,64.42,64.44,17889
2017/02/24,11:03:00,64.44,64.45,64.43,64.43,34786
2017/02/24,11:04:00,64.42,64.44,64.42,64.43,31573
2017/02/24,11:05:00,64.43,64.45,64.42,64.44,25141
2017/02/24,11:06:00,64.44,64.47,64.44,64.46,40870
2017/02/24,11:07:00,64.45,64.46,64.43,64.44,21294
2017/02/24,11:08:00,64.44,64.46,64.43,64.46,31223
2017/02/24,11:09:00,64.46,64.48,64.45,64.47,29830
2017/02/24,11:10:00,64.47,64.47,64.46,64.47,6471
2017/02/24,11:11:00,64.47,64.50,64.47,64.50,22519
2017/02/24,11:12:00,64.50,64.50,64.47,64.49,20856
2017/02/24,11:13:00,64.48,64.51,64.48,64.50,37220
2017/02/24,11:14:00,64.51,64.51,64.47,64.49,42633
2017/02/24,11:15:00,64.49,64.49,64.46,64.47,25555
2017/02/24,11:16:00,64.47,64.49,64.47,64.48,43485
2017/02/24,11:17:00,64.48,64.49,64.46,64.46,33315
2017/02/24,11:18:00,64.46,64.49,64.46,64.49,34872
2017/02/24,11:19:00,64.49,64.49,64.47,64.47,13034
2017/02/24,11:20:00,64.47,64.50,64.47,64.49,21044
2017/02/24,11:21:00,64.49,64.50,64.48,64.49,21042
2017/02/24,11:22:00,64.48,64.49,64.47,64.48,24496
2017/02/24,11:23:00,64.48,64.50,64.47,64.48,14112
2017/02/24,11:24:00,64.48,64.49,64.47,64.47,14163
2017/02/24,11:25:00,64.47,64.50,64.47,64.49,24341
2017/02/24,11:26:00,64.49,64.50,64.48,64.50,17120
2017/02/24,11:27:00,64.50,64.51,64.48,64.50,25926
2017/02/24,11:28:00,64.50,64.51,64.49,64.49,16899
2017/02/24,11:29:00,64.50,64.52,64.49,64.51,20678
2017/02/24,11:30:00,64.51,64.53,64.50,64.53,42172
2017/02/24,11:31:00,64.53,64.55,64.52,64.55,31299
2017/02/24,11:32:00,64.54,64.55,64.54,64.55,17954
2017/02/24,11:33:00,64.55,64.56,64.53,64.54,45225
2017/02/24,11:34:00,64.54,64.55,64.53,64.54,15611
2017/02/24,11:35:00,64.54,64.54,64.49,64.50,86825
2017/02/24,11:36:00,64.49,64.50,64.43,64.45,69617
2017/02/24,11:37:00,64.44,64.46,64.44,64.45,15435
2017/02/24,11:38:00,64.44,64.47,64.44,64.47,12963
2017/02/24,11:39:00,64.46,64.47,64.45,64.47,23458
2017/02/24,11:40:00,64.47,64.49,64.46,64.48,28526
2017/02/24,11:41:00,64.48,64.49,64.47,64.48,25924
2017/02/24,11:42:00,64.48,64.48,64.46,64.47,15346
2017/02/24,11:43:00,64.47,64.48,64.46,64.47,13465
2017/02/24,11:44:00,64.47,64.47,64.45,64.46,9724
2017/02/24,11:45:00,64.46,64.46,64.44,64.44,13725
2017/02/24,11:46:00,64.44,64.44,64.43,64.44,19515
2017/02/24,11:47:00,64.44,64.46,64.44,64.46,12241
2017/02/24,11:48:00,64.46,64.46,64.43,64.43,25507
2017/02/24,11:49:00,64.43,64.44,64.43,64.44,7003
2017/02/24,11:50:00,64.44,64.45,64.43,64.44,23700
2017/02/24,11:51:00,64.45,64.45,64.44,64.44,5732
2017/02/24,11:52:00,64.44,64.45,64.44,64.44,5467
2017/02/24,11:53:00,64.45,64.46,64.44,64.46,18334
2017/02/24,11:54:00,64.46,64.46,64.44,64.45,18280
2017/02/24,11:55:00,64.45,64.46,64.44,64.46,28196
2017/02/24,11:56:00,64.46,64.46,64.42,64.42,33192
2017/02/24,11:57:00,64.42,64.42,64.40,64.41,38892
2017/02/24,11:58:00,64.41,64.43,64.41,64.42,13585
2017/02/24,11:59:00,64.42,64.42,64.41,64.41,3730
2017/02/24,12:00:00,64.42,64.42,64.41,64.41,12838
2017/02/24,12:01:00,64.41,64.42,64.40,64.42,42961
2017/02/24,12:02:00,64.43,64.43,64.42,64.42,9084
2017/02/24,12:03:00,64.42,64.42,64.39,64.40,18619
2017/02/24,12:04:00,64.39,64.41,64.37,64.38,24454
2017/02/24,12:05:00,64.38,64.44,64.38,64.44,34333
2017/02/24,12:06:00,64.44,64.46,64.43,64.46,31739
2017/02/24,12:07:00,64.46,64.48,64.45,64.46,26182
2017/02/24,12:08:00,64.46,64.47,64.44,64.46,35503
2017/02/24,12:09:00,64.46,64.47,64.45,64.45,27544
2017/02/24,12:10:00,64.46,64.46,64.44,64.44,15727
2017/02/24,12:11:00,64.44,64.44,64.41,64.42,16495
2017/02/24,12:12:00,64.41,64.42,64.38,64.39,75866
2017/02/24,12:13:00,64.39,64.41,64.39,64.41,24560
2017/02/24,12:14:00,64.40,64.42,64.40,64.42,9637
2017/02/24,12:15:00,64.42,64.43,64.41,64.41,34859
2017/02/24,12:16:00,64.41,64.43,64.41,64.43,22472
2017/02/24,12:17:00,64.43,64.43,64.42,64.43,24268
2017/02/24,12:18:00,64.43,64.44,64.42,64.42,37227
2017/02/24,12:19:00,64.42,64.45,64.41,64.43,34565
2017/02/24,12:20:00,64.43,64.45,64.41,64.42,15412
2017/02/24,12:21:00,64.42,64.46,64.41,64.45,44475
2017/02/24,12:22:00,64.45,64.47,64.45,64.45,19618
2017/02/24,12:23:00,64.44,64.45,64.44,64.44,29231
2017/02/24,12:24:00,64.44,64.45,64.43,64.45,9401
2017/02/24,12:25:00,64.44,64.44,64.42,64.42,20706
2017/02/24,12:26:00,64.42,64.45,64.41,64.45,33159
2017/02/24,12:27:00,64.44,64.45,64.43,64.44,10843
2017/02/24,12:28:00,64.45,64.45,64.43,64.44,40485
2017/02/24,12:29:00,64.44,64.46,64.44,64.44,28901
2017/02/24,12:30:00,64.44,64.45,64.43,64.44,19676
2017/02/24,12:31:00,64.44,64.46,64.43,64.43,12562
2017/02/24,12:32:00,64.44,64.46,64.43,64.43,20577
2017/02/24,12:33:00,64.43,64.44,64.40,64.40,19498
2017/02/24,12:34:00,64.41,64.41,64.37,64.39,53806
2017/02/24,12:35:00,64.39,64.41,64.39,64.40,9726
2017/02/24,12:36:00,64.41,64.42,64.40,64.41,7387
2017/02/24,12:37:00,64.41,64.42,64.39,64.40,21171
2017/02/24,12:38:00,64.40,64.41,64.40,64.40,9340
2017/02/24,12:39:00,64.40,64.40,64.39,64.39,13223
2017/02/24,12:40:00,64.39,64.40,64.38,64.38,25213
2017/02/24,12:41:00,64.38,64.41,64.38,64.40,49805
2017/02/24,12:42:00,64.40,64.43,64.40,64.42,20448
2017/02/24,12:43:00,64.42,64.44,64.42,64.43,5122
2017/02/24,12:44:00,64.43,64.43,64.42,64.42,14499
2017/02/24,12:45:00,64.42,64.43,64.41,64.43,6554
2017/02/24,12:46:00,64.43,64.43,64.40,64.40,11085
2017/02/24,12:47:00,64.40,64.40,64.38,64.39,38559
2017/02/24,12:48:00,64.39,64.39,64.35,64.37,87737
2017/02/24,12:49:00,64.37,64.37,64.35,64.37,7168
2017/02/24,12:50:00,64.37,64.38,64.35,64.36,50999
2017/02/24,12:51:00,64.36,64.39,64.36,64.38,17429
2017/02/24,12:52:00,64.38,64.39,64.36,64.37,13246
2017/02/24,12:53:00,64.36,64.38,64.36,64.38,12717
2017/02/24,12:54:00,64.38,64.39,64.36,64.36,14923
2017/02/24,12:55:00,64.36,64.37,64.35,64.36,18528
2017/02/24,12:56:00,64.36,64.39,64.35,64.36,50803
2017/02/24,12:57:00,64.36,64.36,64.35,64.35,4496
2017/02/24,12:58:00,64.36,64.36,64.33,64.33,60243
2017/02/24,12:59:00,64.33,64.33,64.31,64.32,68768
2017/02/24,13:00:00,64.32,64.32,64.31,64.31,7178
2017/02/24,13:01:00,64.31,64.31,64.30,64.31,41012
2017/02/24,13:02:00,64.31,64.33,64.29,64.30,141698
2017/02/24,13:03:00,64.30,64.31,64.29,64.31,32839
2017/02/24,13:04:00,64.31,64.31,64.29,64.30,42794
2017/02/24,13:05:00,64.30,64.30,64.29,64.29,12381
2017/02/24,13:06:00,64.29,64.30,64.29,64.30,6045
2017/02/24,13:07:00,64.30,64.30,64.28,64.29,36690
2017/02/24,13:08:00,64.29,64.29,64.27,64.28,30419
2017/02/24,13:09:00,64.27,64.28,64.27,64.27,21871
2017/02/24,13:10:00,64.27,64.27,64.25,64.26,36709
2017/02/24,13:11:00,64.27,64.27,64.25,64.26,32092
2017/02/24,13:12:00,64.26,64.27,64.25,64.25,9378
2017/02/24,13:13:00,64.25,64.26,64.19,64.20,237817
2017/02/24,13:14:00,64.21,64.23,64.19,64.22,170220
2017/02/24,13:15:00,64.23,64.25,64.23,64.24,19277
2017/02/24,13:16:00,64.24,64.27,64.24,64.27,15365
2017/02/24,13:17:00,64.27,64.27,64.24,64.25,13725
2017/02/24,13:18:00,64.24,64.25,64.23,64.24,38824
2017/02/24,13:19:00,64.24,64.24,64.21,64.21,15316
2017/02/24,13:20:00,64.21,64.22,64.20,64.21,41137
2017/02/24,13:21:00,64.21,64.22,64.20,64.20,125872
2017/02/24,13:22:00,64.20,64.21,64.19,64.20,23173
2017/02/24,13:23:00,64.21,64.21,64.19,64.19,11409
2017/02/24,13:24:00,64.19,64.20,64.19,64.19,13237
2017/02/24,13:25:00,64.19,64.21,64.19,64.19,30171
2017/02/24,13:26:00,64.19,64.20,64.19,64.20,16945
2017/02/24,13:27:00,64.19,64.19,64.18,64.18,60563
2017/02/24,13:28:00,64.18,64.19,64.18,64.19,23103
2017/02/24,13:29:00,64.19,64.19,64.18,64.19,8481
2017/02/24,13:30:00,64.19,64.19,64.14,64.15,128691
2017/02/24,13:31:00,64.15,64.17,64.14,64.17,76799
2017/02/24,13:32:00,64.17,64.19,64.17,64.18,20210
2017/02/24,13:33:00,64.18,64.18,64.17,64.17,16214
2017/02/24,13:34:00,64.17,64.19,64.17,64.18,25427
2017/02/24,13:35:00,64.18,64.18,64.15,64.15,17677
2017/02/24,13:36:00,64.15,64.17,64.15,64.16,17568
2017/02/24,13:37:00,64.16,64.18,64.16,64.16,18578
2017/02/24,13:38:00,64.16,64.18,64.16,64.17,19740
2017/02/24,13:39:00,64.17,64.18,64.16,64.16,11200
2017/02/24,13:40:00,64.16,64.17,64.16,64.16,4332
2017/02/24,13:41:00,64.16,64.17,64.16,64.17,26163
2017/02/24,13:42:00,64.17,64.17,64.16,64.16,10267
2017/02/24,13:43:00,64.16,64.17,64.16,64.17,18469
2017/02/24,13:44:00,64.17,64.17,64.16,64.17,8669
2017/02/24,13:45:00,64.17,64.20,64.16,64.18,56096
2017/02/24,13:46:00,64.19,64.19,64.18,64.18,21862
2017/02/24,13:47:00,64.18,64.19,64.16,64.18,59579
2017/02/24,13:48:00,64.18,64.19,64.18,64.18,9891
2017/02/24,13:49:00,64.18,64.19,64.18,64.18,7797
2017/02/24,13:50:00,64.19,64.19,64.18,64.19,9727
2017/02/24,13:51:00,64.19,64.20,64.18,64.19,15834
2017/02/24,13:52:00,64.19,64.21,64.19,64.20,24633
2017/02/24,13:53:00,64.21,64.21,64.19,64.20,26067
2017/02/24,13:54:00,64.20,64.21,64.19,64.19,19793
2017/02/24,13:55:00,64.19,64.22,64.19,64.22,13178
2017/02/24,13:56:00,64.22,64.22,64.20,64.20,6514
2017/02/24,13:57:00,64.20,64.21,64.20,64.21,8911
2017/02/24,13:58:00,64.21,64.22,64.20,64.22,8718
2017/02/24,13:59:00,64.22,64.23,64.21,64.22,22749
2017/02/24,14:00:00,64.21,64.22,64.21,64.22,23378
2017/02/24,14:01:00,64.22,64.23,64.21,64.22,12068
2017/02/24,14:02:00,64.22,64.24,64.22,64.23,22607
2017/02/24,14:03:00,64.22,64.24,64.22,64.23,46882
2017/02/24,14:04:00,64.23,64.24,64.22,64.24,8254
2017/02/24,14:05:00,64.24,64.25,64.23,64.24,9642
2017/02/24,14:06:00,64.24,64.25,64.23,64.24,7773
2017/02/24,14:07:00,64.24,64.24,64.23,64.24,8686
2017/02/24,14:08:00,64.25,64.25,64.24,64.24,8854
2017/02/24,14:09:00,64.24,64.25,64.23,64.23,16895
2017/02/24,14:10:00,64.24,64.24,64.23,64.24,6778
2017/02/24,14:11:00,64.24,64.24,64.23,64.24,4510
2017/02/24,14:12:00,64.24,64.24,64.23,64.23,11114
2017/02/24,14:13:00,64.23,64.24,64.21,64.23,36692
2017/02/24,14:14:00,64.22,64.23,64.22,64.22,11843
2017/02/24,14:15:00,64.22,64.23,64.21,64.22,12397
2017/02/24,14:16:00,64.21,64.22,64.19,64.22,30817
2017/02/24,14:17:00,64.22,64.24,64.22,64.24,14165
2017/02/24,14:18:00,64.23,64.24,64.23,64.24,11030
2017/02/24,14:19:00,64.24,64.25,64.20,64.22,64730
2017/02/24,14:20:00,64.22,64.25,64.22,64.24,13862
2017/02/24,14:21:00,64.25,64.26,64.23,64.24,25046
2017/02/24,14:22:00,64.24,64.25,64.23,64.24,29041
2017/02/24,14:23:00,64.24,64.24,64.22,64.24,15399
2017/02/24,14:24:00,64.24,64.24,64.23,64.23,6074
2017/02/24,14:25:00,64.23,64.24,64.23,64.23,8485
2017/02/24,14:26:00,64.23,64.25,64.23,64.24,18003
2017/02/24,14:27:00,64.24,64.25,64.23,64.24,30711
2017/02/24,14:28:00,64.24,64.24,64.23,64.24,8091
2017/02/24,14:29:00,64.24,64.25,64.21,64.22,46335
2017/02/24,14:30:00,64.22,64.22,64.21,64.22,18094
2017/02/24,14:31:00,64.22,64.24,64.22,64.24,44882
2017/02/24,14:32:00,64.24,64.25,64.23,64.25,30327
2017/02/24,14:33:00,64.25,64.26,64.24,64.26,18628
2017/02/24,14:34:00,64.26,64.26,64.25,64.26,3933
2017/02/24,14:35:00,64.26,64.26,64.23,64.25,37475
2017/02/24,14:36:00,64.25,64.26,64.25,64.25,10858
2017/02/24,14:37:00,64.25,64.26,64.24,64.25,25692
2017/02/24,14:38:00,64.26,64.27,64.25,64.26,12497
2017/02/24,14:39:00,64.27,64.27,64.26,64.26,15122
2017/02/24,14:40:00,64.26,64.27,64.26,64.26,8933
2017/02/24,14:41:00,64.27,64.28,64.26,64.28,22623
2017/02/24,14:42:00,64.28,64.28,64.27,64.28,13637
2017/02/24,14:43:00,64.28,64.28,64.25,64.25,69389
2017/02/24,14:44:00,64.25,64.26,64.24,64.25,25204
2017/02/24,14:45:00,64.25,64.26,64.25,64.25,9354
2017/02/24,14:46:00,64.25,64.26,64.23,64.24,12750
2017/02/24,14:47:00,64.24,64.24,64.23,64.23,26552
2017/02/24,14:48:00,64.24,64.24,64.23,64.23,12799
2017/02/24,14:49:00,64.23,64.24,64.23,64.23,10097
2017/02/24,14:50:00,64.23,64.24,64.23,64.23,15838
2017/02/24,14:51:00,64.24,64.25,64.23,64.25,31033
2017/02/24,14:52:00,64.24,64.25,64.23,64.23,33290
2017/02/24,14:53:00,64.23,64.27,64.23,64.25,36817
2017/02/24,14:54:00,64.25,64.27,64.25,64.27,17615
2017/02/24,14:55:00,64.27,64.27,64.25,64.26,10082
2017/02/24,14:56:00,64.26,64.26,64.24,64.25,21186
2017/02/24,14:57:00,64.24,64.25,64.24,64.25,11309
2017/02/24,14:58:00,64.25,64.25,64.24,64.25,15948
2017/02/24,14:59:00,64.25,64.25,64.24,64.25,5063
2017/02/24,15:00:00,64.25,64.25,64.23,64.24,36335
2017/02/24,15:01:00,64.23,64.24,64.23,64.23,36055
2017/02/24,15:02:00,64.24,64.24,64.23,64.24,3571
2017/02/24,15:03:00,64.24,64.25,64.22,64.22,63989
2017/02/24,15:04:00,64.22,64.22,64.19,64.19,32645
2017/02/24,15:05:00,64.19,64.21,64.19,64.19,47800
2017/02/24,15:06:00,64.20,64.22,64.20,64.21,31753
2017/02/24,15:07:00,64.22,64.22,64.20,64.20,59382
2017/02/24,15:08:00,64.20,64.21,64.20,64.21,6967
2017/02/24,15:09:00,64.21,64.23,64.21,64.23,34968
2017/02/24,15:10:00,64.24,64.25,64.23,64.24,50356
2017/02/24,15:11:00,64.24,64.25,64.23,64.24,27262
2017/02/24,15:12:00,64.24,64.25,64.23,64.24,56310
2017/02/24,15:13:00,64.24,64.25,64.24,64.24,37409
2017/02/24,15:14:00,64.24,64.26,64.24,64.25,37859
2017/02/24,15:15:00,64.25,64.26,64.24,64.25,22831
2017/02/24,15:16:00,64.24,64.27,64.24,64.26,68765
2017/02/24,15:17:00,64.25,64.28,64.25,64.27,48477
2017/02/24,15:18:00,64.27,64.27,64.26,64.27,10964
2017/02/24,15:19:00,64.27,64.28,64.26,64.27,35719
2017/02/24,15:20:00,64.26,64.28,64.26,64.28,25515
2017/02/24,15:21:00,64.28,64.30,64.27,64.29,111675
2017/02/24,15:22:00,64.30,64.34,64.30,64.30,62129
2017/02/24,15:23:00,64.30,64.34,64.30,64.33,65376
2017/02/24,15:24:00,64.34,64.35,64.33,64.35,41176
2017/02/24,15:25:00,64.34,64.36,64.33,64.36,58063
2017/02/24,15:26:00,64.35,64.37,64.35,64.35,41933
2017/02/24,15:27:00,64.35,64.35,64.34,64.34,6515
2017/02/24,15:28:00,64.34,64.36,64.34,64.35,17851
2017/02/24,15:29:00,64.35,64.37,64.35,64.36,61395
2017/02/24,15:30:00,64.36,64.40,64.36,64.37,93255
2017/02/24,15:31:00,64.37,64.38,64.36,64.38,20342
2017/02/24,15:32:00,64.38,64.39,64.36,64.37,78094
2017/02/24,15:33:00,64.38,64.38,64.36,64.37,40027
2017/02/24,15:34:00,64.37,64.38,64.36,64.36,23556
2017/02/24,15:35:00,64.36,64.38,64.36,64.37,22935
2017/02/24,15:36:00,64.37,64.39,64.36,64.39,29101
2017/02/24,15:37:00,64.39,64.40,64.38,64.39,30422
2017/02/24,15:38:00,64.39,64.42,64.38,64.42,75415
2017/02/24,15:39:00,64.41,64.42,64.40,64.41,49360
2017/02/24,15:40:00,64.42,64.42,64.39,64.39,52778
2017/02/24,15:41:00,64.39,64.41,64.39,64.41,291857
2017/02/24,15:42:00,64.41,64.43,64.39,64.42,118722
2017/02/24,15:43:00,64.42,64.43,64.40,64.43,40568
2017/02/24,15:44:00,64.43,64.45,64.42,64.43,36783
2017/02/24,15:45:00,64.44,64.45,64.43,64.43,41890
2017/02/24,15:46:00,64.44,64.44,64.42,64.43,37452
2017/02/24,15:47:00,64.43,64.43,64.41,64.42,22991
2017/02/24,15:48:00,64.42,64.44,64.41,64.44,51571
2017/02/24,15:49:00,64.44,64.45,64.43,64.43,21983
2017/02/24,15:50:00,64.43,64.46,64.43,64.45,50170
2017/02/24,15:51:00,64.45,64.53,64.45,64.51,362372
2017/02/24,15:52:00,64.51,64.52,64.49,64.50,90798
2017/02/24,15:53:00,64.51,64.53,64.50,64.52,99257
2017/02/24,15:54:00,64.52,64.55,64.51,64.55,112346
2017/02/24,15:55:00,64.54,64.55,64.51,64.53,150906
2017/02/24,15:56:00,64.54,64.54,64.49,64.51,224793
2017/02/24,15:57:00,64.51,64.52,64.50,64.51,180986
2017/02/24,15:58:00,64.50,64.54,64.50,64.52,152651
2017/02/24,15:59:00,64.52,64.53,64.50,64.50,287652
2017/02/24,16:00:00,64.50,64.60,64.50,64.59,753467
2017/02/27,09:31:00,64.54,64.54,64.25,64.28,158239
2017/02/27,09:32:00,64.29,64.29,64.20,64.24,130923
2017/02/27,09:33:00,64.24,64.24,64.15,64.19,182151
2017/02/27,09:34:00,64.19,64.24,64.11,64.23,90542
2017/02/27,09:35:00,64.23,64.26,64.17,64.18,38373
2017/02/27,09:36:00,64.19,64.25,64.17,64.23,40600
2017/02/27,09:37:00,64.23,64.25,64.20,64.21,66861
2017/02/27,09:38:00,64.21,64.26,64.18,64.26,123668
2017/02/27,09:39:00,64.24,64.26,64.19,64.21,107502
2017/02/27,09:40:00,64.21,64.26,64.05,64.11,375691
2017/02/27,09:41:00,64.12,64.15,64.11,64.15,45046
2017/02/27,09:42:00,64.14,64.23,64.13,64.22,65551
2017/02/27,09:43:00,64.22,64.22,64.16,64.18,73236
2017/02/27,09:44:00,64.18,64.19,64.14,64.16,55540
2017/02/27,09:45:00,64.16,64.16,64.12,64.13,64437
2017/02/27,09:46:00,64.14,64.15,64.11,64.11,61458
2017/02/27,09:47:00,64.11,64.18,64.11,64.17,34356
2017/02/27,09:48:00,64.18,64.20,64.18,64.20,65554
2017/02/27,09:49:00,64.20,64.20,64.17,64.20,38350
2017/02/27,09:50:00,64.20,64.20,64.18,64.19,38187
2017/02/27,09:51:00,64.19,64.20,64.18,64.20,19572
2017/02/27,09:52:00,64.20,64.21,64.19,64.20,57867
2017/02/27,09:53:00,64.20,64.20,64.19,64.20,43730
2017/02/27,09:54:00,64.20,64.20,64.18,64.19,43415
2017/02/27,09:55:00,64.19,64.20,64.17,64.19,49715
2017/02/27,09:56:00,64.19,64.19,64.14,64.15,84773
2017/02/27,09:57:00,64.15,64.19,64.14,64.18,35938
2017/02/27,09:58:00,64.18,64.19,64.14,64.16,24014
2017/02/27,09:59:00,64.16,64.16,64.13,64.15,29686
2017/02/27,10:00:00,64.15,64.20,64.12,64.19,64181
2017/02/27,10:01:00,64.19,64.19,64.13,64.14,124466
2017/02/27,10:02:00,64.14,64.17,64.13,64.14,56711
2017/02/27,10:03:00,64.16,64.16,64.12,64.15,55941
2017/02/27,10:04:00,64.15,64.15,64.10,64.10,45334
2017/02/27,10:05:00,64.10,64.16,64.10,64.15,136304
2017/02/27,10:06:00,64.15,64.20,64.15,64.19,52295
2017/02/27,10:07:00,64.19,64.19,64.17,64.19,21859
2017/02/27,10:08:00,64.19,64.24,64.19,64.23,54623
2017/02/27,10:09:00,64.23,64.24,64.18,64.19,78275
2017/02/27,10:10:00,64.20,64.22,64.20,64.21,44255
2017/02/27,10:11:00,64.20,64.20,64.18,64.18,25166
2017/02/27,10:12:00,64.18,64.20,64.17,64.20,26299
2017/02/27,10:13:00,64.20,64.22,64.19,64.20,22003
2017/02/27,10:14:00,64.20,64.20,64.17,64.17,19067
2017/02/27,10:15:00,64.17,64.19,64.17,64.17,13912
2017/02/27,10:16:00,64.17,64.18,64.16,64.17,28786
2017/02/27,10:17:00,64.17,64.17,64.14,64.16,33100
2017/02/27,10:18:00,64.16,64.19,64.16,64.19,21061
2017/02/27,10:19:00,64.19,64.19,64.12,64.13,64362
2017/02/27,10:20:00,64.12,64.13,64.06,64.10,125961
2017/02/27,10:21:00,64.10,64.10,64.06,64.08,30146
2017/02/27,10:22:00,64.09,64.11,64.08,64.10,19569
2017/02/27,10:23:00,64.10,64.12,64.09,64.10,13922
2017/02/27,10:24:00,64.10,64.11,64.09,64.10,38545
2017/02/27,10:25:00,64.10,64.10,64.06,64.08,79652
2017/02/27,10:26:00,64.08,64.13,64.08,64.12,27084
2017/02/27,10:27:00,64.13,64.14,64.12,64.14,15299
2017/02/27,10:28:00,64.14,64.18,64.14,64.16,33424
2017/02/27,10:29:00,64.16,64.17,64.14,64.15,24641
2017/02/27,10:30:00,64.16,64.17,64.13,64.14,32940
2017/02/27,10:31:00,64.14,64.15,64.13,64.14,25833
2017/02/27,10:32:00,64.15,64.17,64.14,64.17,28705
2017/02/27,10:33:00,64.17,64.17,64.10,64.13,60920
2017/02/27,10:34:00,64.13,64.15,64.12,64.14,22742
2017/02/27,10:35:00,64.14,64.16,64.14,64.15,25299
2017/02/27,10:36:00,64.15,64.16,64.13,64.15,42969
2017/02/27,10:37:00,64.15,64.16,64.13,64.13,31033
2017/02/27,10:38:00,64.13,64.14,64.12,64.14,27112
2017/02/27,10:39:00,64.14,64.17,64.13,64.16,102080
2017/02/27,10:40:00,64.16,64.18,64.13,64.15,152351
2017/02/27,10:41:00,64.15,64.18,64.14,64.16,27691
2017/02/27,10:42:00,64.16,64.18,64.15,64.15,24919
2017/02/27,10:43:00,64.15,64.16,64.13,64.14,27918
2017/02/27,10:44:00,64.13,64.16,64.12,64.14,28708
2017/02/27,10:45:00,64.14,64.17,64.14,64.17,119126
2017/02/27,10:46:00,64.17,64.18,64.16,64.16,23897
2017/02/27,10:47:00,64.16,64.18,64.14,64.18,40063
2017/02/27,10:48:00,64.18,64.18,64.17,64.18,12568
2017/02/27,10:49:00,64.18,64.21,64.16,64.20,116807
2017/02/27,10:50:00,64.20,64.21,64.16,64.16,67888
2017/02/27,10:51:00,64.17,64.19,64.16,64.19,23461
2017/02/27,10:52:00,64.18,64.19,64.17,64.17,24958
2017/02/27,10:53:00,64.17,64.17,64.13,64.15,75463
2017/02/27,10:54:00,64.15,64.15,64.13,64.14,10914
2017/02/27,10:55:00,64.14,64.15,64.13,64.14,24187
2017/02/27,10:56:00,64.14,64.16,64.14,64.14,43421
2017/02/27,10:57:00,64.13,64.15,64.13,64.15,54484
2017/02/27,10:58:00,64.15,64.15,64.13,64.15,23950
2017/02/27,10:59:00,64.15,64.15,64.13,64.14,42159
2017/02/27,11:00:00,64.14,64.15,64.12,64.13,40636
2017/02/27,11:01:00,64.13,64.16,64.13,64.15,36139
2017/02/27,11:02:00,64.15,64.16,64.14,64.15,33286
2017/02/27,11:03:00,64.15,64.16,64.13,64.13,19087
2017/02/27,11:04:00,64.13,64.15,64.12,64.15,18372
2017/02/27,11:05:00,64.15,64.16,64.13,64.13,32387
2017/02/27,11:06:00,64.14,64.15,64.13,64.14,14187
2017/02/27,11:07:00,64.14,64.14,64.12,64.13,17934
2017/02/27,11:08:00,64.13,64.13,64.12,64.12,22244
2017/02/27,11:09:00,64.12,64.16,64.11,64.14,70703
2017/02/27,11:10:00,64.14,64.15,64.13,64.15,11487
2017/02/27,11:11:00,64.15,64.16,64.14,64.15,23966
2017/02/27,11:12:00,64.15,64.16,64.14,64.15,25995
2017/02/27,11:13:00,64.16,64.16,64.12,64.12,15680
2017/02/27,11:14:00,64.13,64.15,64.12,64.12,25489
2017/02/27,11:15:00,64.12,64.13,64.11,64.11,15648
2017/02/27,11:16:00,64.11,64.12,64.09,64.10,79879
2017/02/27,11:17:00,64.10,64.12,64.10,64.11,11107
2017/02/27,11:18:00,64.11,64.12,64.10,64.12,16032
2017/02/27,11:19:00,64.11,64.16,64.11,64.15,53707
2017/02/27,11:20:00,64.16,64.16,64.15,64.15,22972
2017/02/27,11:21:00,64.16,64.18,64.15,64.17,27210
2017/02/27,11:22:00,64.17,64.18,64.15,64.18,11997
2017/02/27,11:23:00,64.18,64.18,64.16,64.18,12135
2017/02/27,11:24:00,64.17,64.21,64.17,64.20,60896
2017/02/27,11:25:00,64.19,64.21,64.17,64.17,25551
2017/02/27,11:26:00,64.16,64.18,64.15,64.18,36790
2017/02/27,11:27:00,64.18,64.18,64.17,64.18,32796
2017/02/27,11:28:00,64.18,64.18,64.15,64.15,21053
2017/02/27,11:29:00,64.15,64.18,64.14,64.16,18674
2017/02/27,11:30:00,64.16,64.17,64.15,64.16,11091
2017/02/27,11:31:00,64.16,64.16,64.14,64.15,20477
2017/02/27,11:32:00,64.14,64.15,64.13,64.14,26883
2017/02/27,11:33:00,64.13,64.15,64.12,64.12,15284
2017/02/27,11:34:00,64.12,64.14,64.12,64.12,10982
2017/02/27,11:35:00,64.13,64.14,64.12,64.13,15624
2017/02/27,11:36:00,64.13,64.14,64.10,64.11,24735
2017/02/27,11:37:00,64.10,64.11,64.09,64.11,20160
2017/02/27,11:38:00,64.10,64.13,64.10,64.11,44626
2017/02/27,11:39:00,64.11,64.14,64.11,64.13,18350
2017/02/27,11:40:00,64.13,64.14,64.12,64.12,17073
2017/02/27,11:41:00,64.12,64.13,64.11,64.12,10592
2017/02/27,11:42:00,64.13,64.13,64.10,64.11,20342
2017/02/27,11:43:00,64.11,64.13,64.10,64.11,22239
2017/02/27,11:44:00,64.11,64.13,64.11,64.11,11002
2017/02/27,11:45:00,64.11,64.13,64.11,64.11,23500
2017/02/27,11:46:00,64.11,64.12,64.10,64.10,9809
2017/02/27,11:47:00,64.10,64.11,64.08,64.11,31792
2017/02/27,11:48:00,64.11,64.11,64.08,64.08,12390
2017/02/27,11:49:00,64.08,64.08,64.06,64.07,52767
2017/02/27,11:50:00,64.07,64.07,64.06,64.07,12197
2017/02/27,11:51:00,64.07,64.07,64.05,64.07,48580
2017/02/27,11:52:00,64.07,64.08,64.07,64.08,5326
2017/02/27,11:53:00,64.08,64.08,64.07,64.08,4620
2017/02/27,11:54:00,64.08,64.08,64.07,64.08,13674
2017/02/27,11:55:00,64.08,64.08,64.05,64.06,37518
2017/02/27,11:56:00,64.06,64.08,64.06,64.07,10602
2017/02/27,11:57:00,64.08,64.09,64.07,64.08,23415
2017/02/27,11:58:00,64.08,64.09,64.07,64.09,22985
2017/02/27,11:59:00,64.09,64.10,64.08,64.10,8980
2017/02/27,12:00:00,64.10,64.10,64.07,64.08,23826
2017/02/27,12:01:00,64.08,64.08,64.06,64.07,33882
2017/02/27,12:02:00,64.07,64.08,64.06,64.06,25983
2017/02/27,12:03:00,64.06,64.08,64.06,64.07,26219
2017/02/27,12:04:00,64.07,64.08,64.07,64.08,14346
2017/02/27,12:05:00,64.08,64.08,64.06,64.07,19062
2017/02/27,12:06:00,64.07,64.08,64.06,64.08,14111
2017/02/27,12:07:00,64.08,64.10,64.08,64.10,18387
2017/02/27,12:08:00,64.10,64.11,64.09,64.10,36597
2017/02/27,12:09:00,64.10,64.11,64.09,64.11,14377
2017/02/27,12:10:00,64.11,64.11,64.09,64.10,18961
2017/02/27,12:11:00,64.10,64.11,64.08,64.09,13004
2017/02/27,12:12:00,64.09,64.11,64.08,64.11,13495
2017/02/27,12:13:00,64.11,64.11,64.10,64.10,4830
2017/02/27,12:14:00,64.10,64.11,64.10,64.11,4907
2017/02/27,12:15:00,64.11,64.11,64.08,64.09,22100
2017/02/27,12:16:00,64.09,64.09,64.08,64.09,5726
2017/02/27,12:17:00,64.09,64.09,64.08,64.09,13756
2017/02/27,12:18:00,64.09,64.11,64.08,64.11,20070
2017/02/27,12:19:00,64.10,64.11,64.10,64.11,23381
2017/02/27,12:20:00,64.11,64.11,64.10,64.11,5488
2017/02/27,12:21:00,64.11,64.11,64.09,64.11,23754
2017/02/27,12:22:00,64.11,64.12,64.10,64.11,7999
2017/02/27,12:23:00,64.11,64.11,64.10,64.11,14687
2017/02/27,12:24:00,64.11,64.11,64.10,64.11,12882
2017/02/27,12:25:00,64.11,64.11,64.09,64.11,15849
2017/02/27,12:26:00,64.11,64.11,64.10,64.11,5745
2017/02/27,12:27:00,64.11,64.11,64.08,64.09,23621
2017/02/27,12:28:00,64.09,64.11,64.09,64.11,14635
2017/02/27,12:29:00,64.11,64.11,64.10,64.11,16453
2017/02/27,12:30:00,64.10,64.12,64.10,64.12,16086
2017/02/27,12:31:00,64.12,64.12,64.10,64.11,8812
2017/02/27,12:32:00,64.11,64.12,64.10,64.11,21561
2017/02/27,12:33:00,64.11,64.12,64.10,64.11,14843
2017/02/27,12:34:00,64.11,64.11,64.10,64.11,12103
2017/02/27,12:35:00,64.11,64.11,64.10,64.10,5051
2017/02/27,12:36:00,64.11,64.11,64.10,64.10,29115
2017/02/27,12:37:00,64.10,64.11,64.09,64.10,26590
2017/02/27,12:38:00,64.10,64.10,64.09,64.10,9605
2017/02/27,12:39:00,64.10,64.10,64.09,64.10,15697
2017/02/27,12:40:00,64.09,64.10,64.07,64.07,29052
2017/02/27,12:41:00,64.08,64.09,64.07,64.08,21202
2017/02/27,12:42:00,64.08,64.09,64.08,64.09,24444
2017/02/27,12:43:00,64.09,64.10,64.08,64.08,20448
2017/02/27,12:44:00,64.08,64.09,64.08,64.09,7866
2017/02/27,12:45:00,64.09,64.09,64.07,64.08,25498
2017/02/27,12:46:00,64.08,64.09,64.08,64.08,68918
2017/02/27,12:47:00,64.08,64.09,64.07,64.08,15432
2017/02/27,12:48:00,64.08,64.10,64.08,64.08,34359
2017/02/27,12:49:00,64.08,64.08,64.06,64.07,33877
2017/02/27,12:50:00,64.07,64.08,64.07,64.08,15611
2017/02/27,12:51:00,64.08,64.08,64.06,64.07,13883
2017/02/27,12:52:00,64.07,64.11,64.07,64.10,39539
2017/02/27,12:53:00,64.10,64.12,64.09,64.11,51271
2017/02/27,12:54:00,64.10,64.11,64.10,64.11,18245
2017/02/27,12:55:00,64.11,64.12,64.10,64.12,16080
2017/02/27,12:56:00,64.12,64.12,64.10,64.12,23292
2017/02/27,12:57:00,64.11,64.11,64.10,64.11,8823
2017/02/27,12:58:00,64.11,64.12,64.11,64.11,15389
2017/02/27,12:59:00,64.11,64.11,64.09,64.10,12562
2017/02/27,13:00:00,64.10,64.11,64.08,64.09,15803
2017/02/27,13:01:00,64.09,64.10,64.08,64.08,28609
2017/02/27,13:02:00,64.09,64.11,64.09,64.11,26404
2017/02/27,13:03:00,64.11,64.11,64.09,64.10,30999
2017/02/27,13:04:00,64.10,64.10,64.09,64.10,18580
2017/02/27,13:05:00,64.10,64.11,64.09,64.10,23291
2017/02/27,13:06:00,64.10,64.11,64.08,64.10,17777
2017/02/27,13:07:00,64.10,64.11,64.10,64.10,18013
2017/02/27,13:08:00,64.11,64.12,64.10,64.12,13687
2017/02/27,13:09:00,64.12,64.12,64.11,64.12,15887
2017/02/27,13:10:00,64.11,64.13,64.11,64.12,40800
2017/02/27,13:11:00,64.12,64.13,64.11,64.12,23032
2017/02/27,13:12:00,64.11,64.12,64.11,64.12,6513
2017/02/27,13:13:00,64.12,64.12,64.11,64.11,28007
2017/02/27,13:14:00,64.11,64.11,64.10,64.11,17924
2017/02/27,13:15:00,64.11,64.11,64.10,64.11,11109
2017/02/27,13:16:00,64.11,64.11,64.09,64.09,12528
2017/02/27,13:17:00,64.10,64.12,64.09,64.12,19005
2017/02/27,13:18:00,64.12,64.13,64.11,64.13,18112
2017/02/27,13:19:00,64.13,64.13,64.11,64.11,38592
2017/02/27,13:20:00,64.11,64.12,64.09,64.11,56740
2017/02/27,13:21:00,64.11,64.11,64.09,64.09,12145
2017/02/27,13:22:00,64.10,64.11,64.09,64.10,70770
2017/02/27,13:23:00,64.10,64.10,64.09,64.10,33584
2017/02/27,13:24:00,64.10,64.11,64.08,64.10,33652
2017/02/27,13:25:00,64.10,64.10,64.08,64.09,11796
2017/02/27,13:26:00,64.09,64.10,64.09,64.10,8225
2017/02/27,13:27:00,64.10,64.11,64.09,64.11,18439
2017/02/27,13:28:00,64.11,64.11,64.09,64.09,18810
2017/02/27,13:29:00,64.09,64.11,64.09,64.11,14731
2017/02/27,13:30:00,64.11,64.11,64.10,64.11,7808
2017/02/27,13:31:00,64.11,64.12,64.10,64.12,11771
2017/02/27,13:32:00,64.12,64.14,64.11,64.12,49577
2017/02/27,13:33:00,64.12,64.13,64.11,64.13,11934
2017/02/27,13:34:00,64.13,64.14,64.12,64.14,24159
2017/02/27,13:35:00,64.14,64.14,64.11,64.13,55517
2017/02/27,13:36:00,64.13,64.15,64.12,64.15,20837
2017/02/27,13:37:00,64.15,64.15,64.14,64.14,13299
2017/02/27,13:38:00,64.14,64.16,64.14,64.14,17008
2017/02/27,13:39:00,64.15,64.16,64.14,64.15,12703
2017/02/27,13:40:00,64.15,64.16,64.14,64.16,14136
2017/02/27,13:41:00,64.15,64.16,64.14,64.15,10792
2017/02/27,13:42:00,64.15,64.15,64.14,64.15,12443
2017/02/27,13:43:00,64.15,64.16,64.14,64.16,9814
2017/02/27,13:44:00,64.16,64.17,64.15,64.17,13647
2017/02/27,13:45:00,64.17,64.17,64.16,64.17,8675
2017/02/27,13:46:00,64.17,64.17,64.16,64.17,13073
2017/02/27,13:47:00,64.17,64.18,64.16,64.18,26284
2017/02/27,13:48:00,64.17,64.18,64.16,64.17,17460
2017/02/27,13:49:00,64.17,64.17,64.15,64.17,26737
2017/02/27,13:50:00,64.17,64.18,64.16,64.17,20369
2017/02/27,13:51:00,64.18,64.19,64.17,64.18,22964
2017/02/27,13:52:00,64.18,64.19,64.16,64.17,27141
2017/02/27,13:53:00,64.17,64.19,64.17,64.19,17083
2017/02/27,13:54:00,64.18,64.19,64.17,64.19,9461
2017/02/27,13:55:00,64.19,64.19,64.17,64.18,13000
2017/02/27,13:56:00,64.18,64.19,64.18,64.19,9055
2017/02/27,13:57:00,64.19,64.19,64.16,64.17,50416
2017/02/27,13:58:00,64.17,64.19,64.17,64.19,38519
2017/02/27,13:59:00,64.19,64.19,64.18,64.19,19887
2017/02/27,14:00:00,64.19,64.19,64.18,64.19,20941
2017/02/27,14:01:00,64.18,64.19,64.17,64.19,15727
2017/02/27,14:02:00,64.19,64.20,64.18,64.19,10030
2017/02/27,14:03:00,64.19,64.20,64.18,64.19,9781
2017/02/27,14:04:00,64.19,64.19,64.16,64.17,21198
2017/02/27,14:05:00,64.17,64.17,64.14,64.15,23431
2017/02/27,14:06:00,64.15,64.16,64.15,64.16,17331
2017/02/27,14:07:00,64.16,64.16,64.13,64.13,20365
2017/02/27,14:08:00,64.14,64.16,64.13,64.16,18790
2017/02/27,14:09:00,64.16,64.16,64.14,64.15,17841
2017/02/27,14:10:00,64.16,64.17,64.15,64.17,7906
2017/02/27,14:11:00,64.17,64.17,64.16,64.16,22733
2017/02/27,14:12:00,64.16,64.17,64.16,64.17,12862
2017/02/27,14:13:00,64.17,64.17,64.16,64.17,7102
2017/02/27,14:14:00,64.17,64.17,64.16,64.16,9817
2017/02/27,14:15:00,64.16,64.17,64.16,64.17,11406
2017/02/27,14:16:00,64.16,64.17,64.16,64.16,20850
2017/02/27,14:17:00,64.17,64.17,64.15,64.15,12614
2017/02/27,14:18:00,64.15,64.16,64.15,64.15,15729
2017/02/27,14:19:00,64.15,64.16,64.15,64.15,8180
2017/02/27,14:20:00,64.15,64.17,64.15,64.17,48182
2017/02/27,14:21:00,64.17,64.17,64.16,64.17,9775
2017/02/27,14:22:00,64.17,64.17,64.16,64.17,16848
2017/02/27,14:23:00,64.17,64.18,64.15,64.16,18540
2017/02/27,14:24:00,64.16,64.16,64.15,64.16,9001
2017/02/27,14:25:00,64.16,64.16,64.14,64.15,24466
2017/02/27,14:26:00,64.15,64.16,64.14,64.16,28671
2017/02/27,14:27:00,64.15,64.16,64.13,64.14,21321
2017/02/27,14:28:00,64.14,64.18,64.13,64.17,42871
2017/02/27,14:29:00,64.17,64.17,64.15,64.15,29023
2017/02/27,14:30:00,64.15,64.15,64.14,64.15,24887
2017/02/27,14:31:00,64.14,64.16,64.14,64.15,32601
2017/02/27,14:32:00,64.15,64.17,64.15,64.17,30169
2017/02/27,14:33:00,64.17,64.17,64.15,64.16,14835
2017/02/27,14:34:00,64.16,64.17,64.15,64.16,15681
2017/02/27,14:35:00,64.16,64.16,64.15,64.15,10570
2017/02/27,14:36:00,64.15,64.15,64.12,64.12,36904
2017/02/27,14:37:00,64.12,64.14,64.11,64.11,48717
2017/02/27,14:38:00,64.11,64.13,64.11,64.13,21721
2017/02/27,14:39:00,64.13,64.13,64.12,64.13,11866
2017/02/27,14:40:00,64.13,64.13,64.11,64.12,36223
2017/02/27,14:41:00,64.12,64.13,64.10,64.11,47760
2017/02/27,14:42:00,64.11,64.11,64.09,64.11,30876
2017/02/27,14:43:00,64.10,64.12,64.10,64.12,12647
2017/02/27,14:44:00,64.12,64.12,64.11,64.11,22729
2017/02/27,14:45:00,64.11,64.11,64.10,64.10,15889
2017/02/27,14:46:00,64.10,64.13,64.10,64.13,30223
2017/02/27,14:47:00,64.13,64.14,64.12,64.14,12685
2017/02/27,14:48:00,64.14,64.15,64.13,64.13,37023
2017/02/27,14:49:00,64.13,64.14,64.13,64.14,13979
2017/02/27,14:50:00,64.14,64.16,64.13,64.16,21244
2017/02/27,14:51:00,64.15,64.16,64.14,64.15,20651
2017/02/27,14:52:00,64.15,64.15,64.12,64.12,21497
2017/02/27,14:53:00,64.12,64.14,64.12,64.14,18454
2017/02/27,14:54:00,64.13,64.14,64.11,64.13,37709
2017/02/27,14:55:00,64.13,64.13,64.12,64.13,15203
2017/02/27,14:56:00,64.13,64.14,64.12,64.14,26131
2017/02/27,14:57:00,64.14,64.15,64.13,64.15,42655
2017/02/27,14:58:00,64.15,64.16,64.14,64.16,21757
2017/02/27,14:59:00,64.16,64.17,64.15,64.17,44631
2017/02/27,15:00:00,64.17,64.18,64.16,64.17,56656
2017/02/27,15:01:00,64.17,64.18,64.16,64.18,20108
2017/02/27,15:02:00,64.18,64.19,64.17,64.18,27636
2017/02/27,15:03:00,64.18,64.19,64.18,64.19,60799
2017/02/27,15:04:00,64.19,64.19,64.17,64.19,43768
2017/02/27,15:05:00,64.19,64.19,64.17,64.19,100319
2017/02/27,15:06:00,64.19,64.23,64.19,64.22,89156
2017/02/27,15:07:00,64.22,64.24,64.22,64.24,25976
2017/02/27,15:08:00,64.24,64.24,64.22,64.23,62960
2017/02/27,15:09:00,64.23,64.24,64.22,64.22,21876
2017/02/27,15:10:00,64.22,64.24,64.19,64.22,86932
2017/02/27,15:11:00,64.22,64.23,64.21,64.21,141943
2017/02/27,15:12:00,64.22,64.22,64.19,64.20,26930
2017/02/27,15:13:00,64.19,64.22,64.19,64.22,52776
2017/02/27,15:14:00,64.22,64.22,64.21,64.21,10659
2017/02/27,15:15:00,64.21,64.25,64.21,64.24,63187
2017/02/27,15:16:00,64.24,64.24,64.22,64.23,15674
2017/02/27,15:17:00,64.23,64.24,64.22,64.24,30657
2017/02/27,15:18:00,64.23,64.24,64.22,64.24,42663
2017/02/27,15:19:00,64.24,64.24,64.23,64.24,5349
2017/02/27,15:20:00,64.24,64.24,64.22,64.22,30449
2017/02/27,15:21:00,64.23,64.24,64.22,64.24,31233
2017/02/27,15:22:00,64.24,64.25,64.23,64.25,55390
2017/02/27,15:23:00,64.25,64.25,64.24,64.25,23360
2017/02/27,15:24:00,64.25,64.25,64.23,64.24,25338
2017/02/27,15:25:00,64.23,64.24,64.23,64.24,16615
2017/02/27,15:26:00,64.24,64.25,64.24,64.24,20749
2017/02/27,15:27:00,64.25,64.25,64.23,64.23,48981
2017/02/27,15:28:00,64.23,64.25,64.22,64.24,29465
2017/02/27,15:29:00,64.25,64.25,64.23,64.24,43023
2017/02/27,15:30:00,64.24,64.26,64.22,64.26,93026
2017/02/27,15:31:00,64.25,64.28,64.25,64.27,26632
2017/02/27,15:32:00,64.27,64.27,64.25,64.26,30419
2017/02/27,15:33:00,64.25,64.27,64.25,64.27,52724
2017/02/27,15:34:00,64.27,64.27,64.25,64.25,73362
2017/02/27,15:35:00,64.25,64.27,64.25,64.27,39936
2017/02/27,15:36:00,64.27,64.28,64.25,64.26,54111
2017/02/27,15:37:00,64.27,64.28,64.26,64.28,24972
2017/02/27,15:38:00,64.27,64.28,64.26,64.27,30335
2017/02/27,15:39:00,64.27,64.28,64.26,64.27,25859
2017/02/27,15:40:00,64.27,64.27,64.25,64.26,30354
2017/02/27,15:41:00,64.26,64.30,64.26,64.30,69619
2017/02/27,15:42:00,64.30,64.30,64.26,64.28,113242
2017/02/27,15:43:00,64.28,64.28,64.25,64.27,33945
2017/02/27,15:44:00,64.27,64.27,64.25,64.25,23000
2017/02/27,15:45:00,64.26,64.26,64.22,64.24,80325
2017/02/27,15:46:00,64.24,64.25,64.24,64.24,81908
2017/02/27,15:47:00,64.24,64.25,64.24,64.24,23176
2017/02/27,15:48:00,64.24,64.24,64.23,64.24,26682
2017/02/27,15:49:00,64.24,64.24,64.23,64.23,30417
2017/02/27,15:50:00,64.24,64.24,64.18,64.20,134598
2017/02/27,15:51:00,64.20,64.23,64.20,64.21,168047
2017/02/27,15:52:00,64.21,64.22,64.20,64.20,41411
2017/02/27,15:53:00,64.21,64.24,64.20,64.22,100064
2017/02/27,15:54:00,64.22,64.23,64.20,64.21,83282
2017/02/27,15:55:00,64.22,64.23,64.19,64.21,156242
2017/02/27,15:56:00,64.20,64.21,64.20,64.20,70628
2017/02/27,15:57:00,64.20,64.21,64.18,64.19,161204
2017/02/27,15:58:00,64.19,64.19,64.18,64.19,120208
2017/02/27,15:59:00,64.19,64.19,64.17,64.17,197051
2017/02/27,16:00:00,64.18,64.23,64.17,64.22,290925
2017/02/28,09:31:00,64.08,64.20,64.00,64.10,137716
2017/02/28,09:32:00,64.11,64.12,64.03,64.09,63689
2017/02/28,09:33:00,64.10,64.10,64.04,64.04,51438
2017/02/28,09:34:00,64.04,64.07,64.02,64.03,77280
2017/02/28,09:35:00,64.03,64.04,64.00,64.01,75987
2017/02/28,09:36:00,64.01,64.02,63.96,63.99,139837
2017/02/28,09:37:00,63.99,64.06,63.99,64.04,77570
2017/02/28,09:38:00,64.04,64.08,64.04,64.06,50288
2017/02/28,09:39:00,64.06,64.08,64.03,64.07,48834
2017/02/28,09:40:00,64.07,64.15,64.07,64.14,59135
2017/02/28,09:41:00,64.14,64.18,64.08,64.09,111313
2017/02/28,09:42:00,64.10,64.10,64.07,64.08,52367
2017/02/28,09:43:00,64.08,64.10,64.06,64.07,57337
2017/02/28,09:44:00,64.07,64.08,63.99,64.00,57500
2017/02/28,09:45:00,64.00,64.06,63.98,63.98,164947
2017/02/28,09:46:00,63.98,64.04,63.98,64.02,39089
2017/02/28,09:47:00,64.03,64.08,64.01,64.03,54486
2017/02/28,09:48:00,64.02,64.03,63.96,63.99,85752
2017/02/28,09:49:00,63.99,64.00,63.92,63.94,187654
2017/02/28,09:50:00,63.94,63.96,63.93,63.96,94830
2017/02/28,09:51:00,63.96,63.99,63.94,63.97,112966
2017/02/28,09:52:00,63.97,63.99,63.95,63.99,112311
2017/02/28,09:53:00,63.99,64.02,63.99,64.01,49290
2017/02/28,09:54:00,64.01,64.02,64.00,64.00,17716
2017/02/28,09:55:00,64.01,64.01,63.97,63.99,70592
2017/02/28,09:56:00,63.99,64.02,63.98,64.02,62681
2017/02/28,09:57:00,64.02,64.03,63.97,64.00,70228
2017/02/28,09:58:00,64.00,64.08,63.99,64.07,39598
2017/02/28,09:59:00,64.08,64.08,64.03,64.04,38339
2017/02/28,10:00:00,64.04,64.07,64.02,64.06,82558
2017/02/28,10:01:00,64.06,64.09,64.06,64.08,61467
2017/02/28,10:02:00,64.08,64.15,64.08,64.14,105634
2017/02/28,10:03:00,64.14,64.14,64.11,64.11,62491
2017/02/28,10:04:00,64.12,64.16,64.11,64.15,55409
2017/02/28,10:05:00,64.15,64.16,64.13,64.16,28940
2017/02/28,10:06:00,64.16,64.16,64.14,64.14,73830
2017/02/28,10:07:00,64.15,64.18,64.14,64.14,79325
2017/02/28,10:08:00,64.14,64.15,64.12,64.15,36639
2017/02/28,10:09:00,64.15,64.15,64.09,64.09,54078
2017/02/28,10:10:00,64.10,64.12,64.09,64.11,29328
2017/02/28,10:11:00,64.11,64.14,64.11,64.13,33221
2017/02/28,10:12:00,64.13,64.14,64.12,64.13,33792
2017/02/28,10:13:00,64.13,64.14,64.10,64.10,25355
2017/02/28,10:14:00,64.10,64.11,64.10,64.10,21932
2017/02/28,10:15:00,64.11,64.11,64.09,64.09,26869
2017/02/28,10:16:00,64.10,64.12,64.10,64.11,23381
2017/02/28,10:17:00,64.12,64.12,64.07,64.08,68233
2017/02/28,10:18:00,64.08,64.09,64.07,64.08,15549
2017/02/28,10:19:00,64.08,64.08,64.07,64.08,16073
2017/02/28,10:20:00,64.07,64.09,64.07,64.08,20399
2017/02/28,10:21:00,64.08,64.08,64.07,64.08,82501
2017/02/28,10:22:00,64.08,64.09,64.07,64.08,24165
2017/02/28,10:23:00,64.08,64.08,64.04,64.04,41813
2017/02/28,10:24:00,64.05,64.06,64.03,64.05,36441
2017/02/28,10:25:00,64.06,64.06,64.05,64.05,13234
2017/02/28,10:26:00,64.04,64.05,64.03,64.03,53976
2017/02/28,10:27:00,64.03,64.04,64.02,64.03,24023
2017/02/28,10:28:00,64.03,64.04,64.03,64.04,15642
2017/02/28,10:29:00,64.03,64.05,64.01,64.02,28909
2017/02/28,10:30:00,64.02,64.02,63.99,64.00,34288
2017/02/28,10:31:00,64.00,64.01,63.99,64.01,27326
2017/02/28,10:32:00,64.01,64.03,64.01,64.03,23390
2017/02/28,10:33:00,64.03,64.03,64.02,64.03,8493
2017/02/28,10:34:00,64.03,64.03,64.02,64.03,15576
2017/02/28,10:35:00,64.03,64.04,64.02,64.03,23959
2017/02/28,10:36:00,64.03,64.04,64.03,64.03,18001
2017/02/28,10:37:00,64.03,64.04,64.02,64.04,19717
2017/02/28,10:38:00,64.04,64.05,64.03,64.03,37233
2017/02/28,10:39:00,64.03,64.03,63.99,64.00,61113
2017/02/28,10:40:00,64.00,64.00,63.97,63.98,35434
2017/02/28,10:41:00,63.98,63.98,63.95,63.96,55015
2017/02/28,10:42:00,63.96,63.96,63.93,63.94,34151
2017/02/28,10:43:00,63.94,63.95,63.93,63.94,54193
2017/02/28,10:44:00,63.95,63.95,63.94,63.95,10337
2017/02/28,10:45:00,63.95,63.96,63.93,63.94,96881
2017/02/28,10:46:00,63.94,63.95,63.93,63.94,20975
2017/02/28,10:47:00,63.94,63.96,63.93,63.96,28406
2017/02/28,10:48:00,63.96,63.98,63.96,63.97,27046
2017/02/28,10:49:00,63.97,64.01,63.97,64.00,96142
2017/02/28,10:50:00,64.00,64.02,64.00,64.02,16340
2017/02/28,10:51:00,64.02,64.03,64.01,64.02,45788
2017/02/28,10:52:00,64.02,64.02,64.00,64.01,10671
2017/02/28,10:53:00,64.01,64.02,63.99,64.00,44523
2017/02/28,10:54:00,64.00,64.00,63.98,63.99,24749
2017/02/28,10:55:00,63.99,63.99,63.96,63.98,28379
2017/02/28,10:56:00,63.98,63.98,63.97,63.97,16724
2017/02/28,10:57:00,63.98,63.98,63.96,63.97,24819
2017/02/28,10:58:00,63.97,63.99,63.96,63.98,28383
2017/02/28,10:59:00,63.98,64.02,63.98,64.01,23565
2017/02/28,11:00:00,64.01,64.03,64.01,64.03,33427
2017/02/28,11:01:00,64.03,64.04,64.01,64.02,29502
2017/02/28,11:02:00,64.03,64.03,64.02,64.02,8880
2017/02/28,11:03:00,64.03,64.04,64.01,64.01,21398
2017/02/28,11:04:00,64.01,64.02,64.01,64.02,10920
2017/02/28,11:05:00,64.02,64.02,64.00,64.02,60785
2017/02/28,11:06:00,64.02,64.02,64.01,64.02,27039
2017/02/28,11:07:00,64.02,64.02,64.01,64.01,16420
2017/02/28,11:08:00,64.02,64.05,64.02,64.04,43624
2017/02/28,11:09:00,64.04,64.06,64.04,64.06,11795
2017/02/28,11:10:00,64.05,64.06,64.01,64.02,39016
2017/02/28,11:11:00,64.02,64.02,64.01,64.01,21534
2017/02/28,11:12:00,64.02,64.03,64.02,64.03,19866
2017/02/28,11:13:00,64.03,64.03,64.01,64.02,17371
2017/02/28,11:14:00,64.02,64.04,64.02,64.03,50582
2017/02/28,11:15:00,64.03,64.04,64.03,64.04,11348
2017/02/28,11:16:00,64.04,64.05,64.03,64.05,28639
2017/02/28,11:17:00,64.05,64.06,64.04,64.06,21696
2017/02/28,11:18:00,64.06,64.08,64.04,64.05,57084
2017/02/28,11:19:00,64.05,64.05,64.04,64.05,38825
2017/02/28,11:20:00,64.05,64.05,64.04,64.04,17357
2017/02/28,11:21:00,64.04,64.05,64.04,64.05,8034
2017/02/28,11:22:00,64.05,64.06,64.04,64.05,19854
2017/02/28,11:23:00,64.06,64.07,64.05,64.07,34264
2017/02/28,11:24:00,64.07,64.07,64.04,64.06,29882
2017/02/28,11:25:00,64.06,64.06,64.04,64.04,17437
2017/02/28,11:26:00,64.04,64.06,64.04,64.06,15473
2017/02/28,11:27:00,64.06,64.06,64.05,64.05,7749
2017/02/28,11:28:00,64.06,64.06,64.02,64.03,68181
2017/02/28,11:29:00,64.03,64.03,64.01,64.03,47178
2017/02/28,11:30:00,64.02,64.05,64.02,64.05,31751
2017/02/28,11:31:00,64.05,64.05,64.03,64.03,27075
2017/02/28,11:32:00,64.03,64.04,63.98,63.99,88791
2017/02/28,11:33:00,63.99,64.00,63.98,63.98,42400
2017/02/28,11:34:00,63.98,63.99,63.98,63.99,32690
2017/02/28,11:35:00,64.00,64.00,63.99,64.00,26643
2017/02/28,11:36:00,64.00,64.00,63.98,63.99,44142
2017/02/28,11:37:00,64.00,64.00,63.99,63.99,10189
2017/02/28,11:38:00,64.00,64.00,63.99,64.00,24141
2017/02/28,11:39:00,63.99,64.00,63.97,63.98,36290
2017/02/28,11:40:00,63.98,63.98,63.96,63.96,32234
2017/02/28,11:41:00,63.96,63.97,63.95,63.96,24539
2017/02/28,11:42:00,63.96,63.96,63.94,63.96,129397
2017/02/28,11:43:00,63.96,64.00,63.95,63.99,70827
2017/02/28,11:44:00,63.99,63.99,63.97,63.97,18588
2017/02/28,11:45:00,63.98,63.98,63.96,63.96,12771
2017/02/28,11:46:00,63.97,63.97,63.95,63.96,34872
2017/02/28,11:47:00,63.96,63.96,63.95,63.95,51001
2017/02/28,11:48:00,63.96,63.96,63.92,63.93,199377
2017/02/28,11:49:00,63.92,63.95,63.92,63.95,27586
2017/02/28,11:50:00,63.95,63.96,63.94,63.96,38486
2017/02/28,11:51:00,63.96,63.96,63.94,63.96,32504
2017/02/28,11:52:00,63.96,63.96,63.95,63.95,15519
2017/02/28,11:53:00,63.96,63.97,63.95,63.96,27699
2017/02/28,11:54:00,63.96,63.97,63.95,63.97,29980
2017/02/28,11:55:00,63.97,63.98,63.96,63.98,18400
2017/02/28,11:56:00,63.98,63.98,63.96,63.96,16765
2017/02/28,11:57:00,63.97,63.98,63.96,63.97,18295
2017/02/28,11:58:00,63.97,63.97,63.96,63.97,9053
2017/02/28,11:59:00,63.96,63.97,63.95,63.97,32129
2017/02/28,12:00:00,63.97,63.99,63.96,63.99,27598
2017/02/28,12:01:00,63.99,64.00,63.98,64.00,42852
2017/02/28,12:02:00,64.00,64.01,63.98,63.99,51662
2017/02/28,12:03:00,63.99,63.99,63.96,63.96,28152
2017/02/28,12:04:00,63.96,63.99,63.95,63.99,29142
2017/02/28,12:05:00,63.99,64.02,63.98,64.01,32310
2017/02/28,12:06:00,64.00,64.01,64.00,64.01,4867
2017/02/28,12:07:00,64.01,64.02,64.00,64.01,15963
2017/02/28,12:08:00,64.00,64.00,63.97,63.99,34566
2017/02/28,12:09:00,63.99,63.99,63.95,63.96,55576
2017/02/28,12:10:00,63.96,63.98,63.95,63.96,34841
2017/02/28,12:11:00,63.95,63.96,63.94,63.96,21711
2017/02/28,12:12:00,63.96,63.98,63.95,63.97,18235
2017/02/28,12:13:00,63.98,63.99,63.97,63.98,13707
2017/02/28,12:14:00,63.98,64.00,63.98,64.00,23008
2017/02/28,12:15:00,64.00,64.00,63.97,63.97,16930
2017/02/28,12:16:00,63.97,63.98,63.97,63.98,14396
2017/02/28,12:17:00,63.98,63.98,63.97,63.98,5214
2017/02/28,12:18:00,63.98,63.98,63.96,63.96,11975
2017/02/28,12:19:00,63.96,63.96,63.95,63.95,55654
2017/02/28,12:20:00,63.95,63.96,63.94,63.96,40584
2017/02/28,12:21:00,63.96,63.96,63.94,63.95,32123
2017/02/28,12:22:00,63.95,63.96,63.92,63.93,114705
2017/02/28,12:23:00,63.93,63.94,63.92,63.94,20004
2017/02/28,12:24:00,63.94,63.95,63.93,63.95,22180
2017/02/28,12:25:00,63.95,63.95,63.90,63.90,90195
2017/02/28,12:26:00,63.90,63.91,63.85,63.85,76256
2017/02/28,12:27:00,63.85,63.87,63.82,63.87,70165
2017/02/28,12:28:00,63.87,63.90,63.86,63.90,51412
2017/02/28,12:29:00,63.89,63.92,63.89,63.90,28777
2017/02/28,12:30:00,63.89,63.90,63.88,63.90,16721
2017/02/28,12:31:00,63.90,63.90,63.88,63.89,21812
2017/02/28,12:32:00,63.89,63.89,63.87,63.89,20284
2017/02/28,12:33:00,63.89,63.90,63.89,63.90,13511
2017/02/28,12:34:00,63.90,63.91,63.84,63.88,155350
2017/02/28,12:35:00,63.88,63.89,63.85,63.89,66240
2017/02/28,12:36:00,63.89,63.90,63.84,63.84,151050
2017/02/28,12:37:00,63.85,63.86,63.84,63.85,29209
2017/02/28,12:38:00,63.85,63.86,63.85,63.85,8902
2017/02/28,12:39:00,63.86,63.88,63.85,63.87,49435
2017/02/28,12:40:00,63.87,63.87,63.83,63.84,45427
2017/02/28,12:41:00,63.84,63.86,63.83,63.86,19698
2017/02/28,12:42:00,63.86,63.87,63.84,63.85,76586
2017/02/28,12:43:00,63.85,63.86,63.84,63.84,9764
2017/02/28,12:44:00,63.85,63.87,63.84,63.86,19649
2017/02/28,12:45:00,63.86,63.86,63.84,63.85,31114
2017/02/28,12:46:00,63.84,63.88,63.84,63.88,31504
2017/02/28,12:47:00,63.88,63.88,63.84,63.85,74394
2017/02/28,12:48:00,63.85,63.89,63.85,63.87,30043
2017/02/28,12:49:00,63.87,63.90,63.86,63.86,68191
2017/02/28,12:50:00,63.86,63.87,63.84,63.85,61905
2017/02/28,12:51:00,63.85,63.85,63.83,63.83,48266
2017/02/28,12:52:00,63.83,63.85,63.83,63.84,116864
2017/02/28,12:53:00,63.84,63.86,63.84,63.86,15943
2017/02/28,12:54:00,63.86,63.86,63.84,63.84,22200
2017/02/28,12:55:00,63.84,63.86,63.84,63.85,9765
2017/02/28,12:56:00,63.86,63.86,63.83,63.84,44408
2017/02/28,12:57:00,63.84,63.84,63.83,63.84,221278
2017/02/28,12:58:00,63.84,63.84,63.80,63.81,61239
2017/02/28,12:59:00,63.81,63.82,63.80,63.82,41550
2017/02/28,13:00:00,63.82,63.82,63.80,63.81,30916
2017/02/28,13:01:00,63.81,63.81,63.77,63.78,78140
2017/02/28,13:02:00,63.79,63.81,63.78,63.80,85754
2017/02/28,13:03:00,63.81,63.82,63.81,63.82,22301
2017/02/28,13:04:00,63.82,63.82,63.79,63.79,66343
2017/02/28,13:05:00,63.80,63.80,63.77,63.77,36450
2017/02/28,13:06:00,63.77,63.79,63.76,63.78,125880
2017/02/28,13:07:00,63.77,63.79,63.77,63.78,120005
2017/02/28,13:08:00,63.78,63.79,63.77,63.78,35757
2017/02/28,13:09:00,63.78,63.79,63.77,63.78,35754
2017/02/28,13:10:00,63.78,63.82,63.78,63.81,22446
2017/02/28,13:11:00,63.81,63.82,63.79,63.79,29052
2017/02/28,13:12:00,63.80,63.80,63.78,63.79,21935
2017/02/28,13:13:00,63.79,63.80,63.78,63.79,24608
2017/02/28,13:14:00,63.79,63.81,63.79,63.79,49869
2017/02/28,13:15:00,63.79,63.80,63.79,63.80,22147
2017/02/28,13:16:00,63.79,63.82,63.79,63.81,45709
2017/02/28,13:17:00,63.81,63.83,63.81,63.82,32401
2017/02/28,13:18:00,63.83,63.84,63.82,63.83,43850
2017/02/28,13:19:00,63.83,63.83,63.82,63.83,16577
2017/02/28,13:20:00,63.83,63.84,63.81,63.82,30974
2017/02/28,13:21:00,63.81,63.82,63.79,63.80,62402
2017/02/28,13:22:00,63.80,63.81,63.78,63.81,59454
2017/02/28,13:23:00,63.81,63.82,63.80,63.82,51125
2017/02/28,13:24:00,63.82,63.83,63.81,63.83,47460
2017/02/28,13:25:00,63.82,63.84,63.82,63.83,9480
2017/02/28,13:26:00,63.84,63.84,63.83,63.84,14024
2017/02/28,13:27:00,63.84,63.84,63.81,63.81,59017
2017/02/28,13:28:00,63.81,63.82,63.80,63.82,33912
2017/02/28,13:29:00,63.81,63.82,63.80,63.81,34861
2017/02/28,13:30:00,63.82,63.82,63.81,63.82,32509
2017/02/28,13:31:00,63.82,63.83,63.80,63.80,79787
2017/02/28,13:32:00,63.81,63.82,63.81,63.81,12972
2017/02/28,13:33:00,63.82,63.82,63.80,63.80,126964
2017/02/28,13:34:00,63.80,63.81,63.79,63.80,33378
2017/02/28,13:35:00,63.80,63.81,63.79,63.80,36269
2017/02/28,13:36:00,63.79,63.80,63.79,63.80,50983
2017/02/28,13:37:00,63.80,63.82,63.80,63.82,169970
2017/02/28,13:38:00,63.82,63.82,63.80,63.81,45038
2017/02/28,13:39:00,63.80,63.83,63.80,63.82,59119
2017/02/28,13:40:00,63.81,63.82,63.80,63.82,38368
2017/02/28,13:41:00,63.82,63.82,63.81,63.82,25658
2017/02/28,13:42:00,63.82,63.83,63.80,63.81,63338
2017/02/28,13:43:00,63.82,63.82,63.81,63.82,42707
2017/02/28,13:44:00,63.82,63.83,63.81,63.82,20804
2017/02/28,13:45:00,63.82,63.84,63.81,63.84,27854
2017/02/28,13:46:00,63.84,63.84,63.83,63.84,11926
2017/02/28,13:47:00,63.84,63.84,63.80,63.80,66644
2017/02/28,13:48:00,63.80,63.81,63.80,63.80,46255
2017/02/28,13:49:00,63.80,63.82,63.80,63.81,51296
2017/02/28,13:50:00,63.81,63.82,63.80,63.81,81759
2017/02/28,13:51:00,63.81,63.82,63.80,63.82,30082
2017/02/28,13:52:00,63.82,63.84,63.81,63.84,20664
2017/02/28,13:53:00,63.84,63.84,63.83,63.84,9842
2017/02/28,13:54:00,63.84,63.84,63.81,63.82,31725
2017/02/28,13:55:00,63.83,63.84,63.82,63.84,13670
2017/02/28,13:56:00,63.84,63.85,63.83,63.83,29074
2017/02/28,13:57:00,63.84,63.84,63.83,63.84,7264
2017/02/28,13:58:00,63.84,63.85,63.82,63.85,77122
2017/02/28,13:59:00,63.85,63.86,63.84,63.85,63474
2017/02/28,14:00:00,63.85,63.86,63.84,63.86,25830
2017/02/28,14:01:00,63.87,63.88,63.86,63.87,36545
2017/02/28,14:02:00,63.87,63.87,63.85,63.85,26070
2017/02/28,14:03:00,63.86,63.86,63.84,63.86,29338
2017/02/28,14:04:00,63.85,63.86,63.84,63.85,59145
2017/02/28,14:05:00,63.85,63.86,63.83,63.83,26095
2017/02/28,14:06:00,63.83,63.84,63.83,63.84,33383
2017/02/28,14:07:00,63.84,63.84,63.81,63.82,41520
2017/02/28,14:08:00,63.82,63.83,63.80,63.81,61259
2017/02/28,14:09:00,63.82,63.84,63.82,63.84,64265
2017/02/28,14:10:00,63.83,63.84,63.81,63.83,19467
2017/02/28,14:11:00,63.82,63.85,63.82,63.83,21773
2017/02/28,14:12:00,63.83,63.84,63.82,63.84,8975
2017/02/28,14:13:00,63.84,63.84,63.83,63.84,3950
2017/02/28,14:14:00,63.84,63.84,63.82,63.82,15362
2017/02/28,14:15:00,63.82,63.83,63.81,63.82,23584
2017/02/28,14:16:00,63.82,63.82,63.81,63.82,8769
2017/02/28,14:17:00,63.82,63.82,63.78,63.79,43486
2017/02/28,14:18:00,63.79,63.80,63.78,63.80,52697
2017/02/28,14:19:00,63.80,63.80,63.79,63.79,11304
2017/02/28,14:20:00,63.79,63.84,63.79,63.82,44001
2017/02/28,14:21:00,63.82,63.83,63.81,63.82,12673
2017/02/28,14:22:00,63.82,63.82,63.79,63.80,52487
2017/02/28,14:23:00,63.80,63.81,63.79,63.81,47390
2017/02/28,14:24:00,63.81,63.82,63.81,63.82,19065
2017/02/28,14:25:00,63.82,63.82,63.79,63.81,32306
2017/02/28,14:26:00,63.81,63.83,63.81,63.82,35608
2017/02/28,14:27:00,63.82,63.84,63.80,63.80,62048
2017/02/28,14:28:00,63.80,63.82,63.80,63.82,52229
2017/02/28,14:29:00,63.82,63.83,63.81,63.83,34363
2017/02/28,14:30:00,63.82,63.83,63.81,63.82,16553
2017/02/28,14:31:00,63.82,63.82,63.81,63.82,15701
2017/02/28,14:32:00,63.82,63.82,63.80,63.82,21526
2017/02/28,14:33:00,63.82,63.83,63.81,63.83,33689
2017/02/28,14:34:00,63.83,63.84,63.82,63.83,24741
2017/02/28,14:35:00,63.83,63.84,63.81,63.82,52681
2017/02/28,14:36:00,63.82,63.83,63.81,63.81,13365
2017/02/28,14:37:00,63.81,63.82,63.81,63.81,4642
2017/02/28,14:38:00,63.82,63.82,63.80,63.80,17800
2017/02/28,14:39:00,63.81,63.81,63.80,63.80,16722
2017/02/28,14:40:00,63.81,63.81,63.80,63.81,11789
2017/02/28,14:41:00,63.81,63.81,63.80,63.80,7527
2017/02/28,14:42:00,63.80,63.82,63.80,63.80,30578
2017/02/28,14:43:00,63.80,63.82,63.80,63.81,25061
2017/02/28,14:44:00,63.81,63.82,63.81,63.82,15346
2017/02/28,14:45:00,63.82,63.82,63.80,63.81,15062
2017/02/28,14:46:00,63.81,63.82,63.80,63.81,20118
2017/02/28,14:47:00,63.81,63.82,63.81,63.81,18388
2017/02/28,14:48:00,63.81,63.82,63.81,63.81,41857
2017/02/28,14:49:00,63.81,63.82,63.80,63.81,30838
2017/02/28,14:50:00,63.82,63.84,63.81,63.84,80357
2017/02/28,14:51:00,63.84,63.85,63.83,63.83,39550
2017/02/28,14:52:00,63.83,63.85,63.83,63.84,20084
2017/02/28,14:53:00,63.84,63.85,63.83,63.84,28894
2017/02/28,14:54:00,63.84,63.85,63.83,63.84,33925
2017/02/28,14:55:00,63.84,63.85,63.83,63.84,16246
2017/02/28,14:56:00,63.85,63.86,63.84,63.86,21602
2017/02/28,14:57:00,63.86,63.86,63.85,63.86,15625
2017/02/28,14:58:00,63.86,63.86,63.84,63.84,30597
2017/02/28,14:59:00,63.85,63.85,63.84,63.84,8806
2017/02/28,15:00:00,63.85,63.85,63.84,63.85,20133
2017/02/28,15:01:00,63.86,63.86,63.84,63.84,21085
2017/02/28,15:02:00,63.85,63.85,63.83,63.84,26860
2017/02/28,15:03:00,63.84,63.85,63.84,63.85,12814
2017/02/28,15:04:00,63.85,63.87,63.85,63.85,65894
2017/02/28,15:05:00,63.85,63.86,63.84,63.85,44779
2017/02/28,15:06:00,63.85,63.86,63.84,63.84,49007
2017/02/28,15:07:00,63.84,63.85,63.84,63.85,17429
2017/02/28,15:08:00,63.85,63.85,63.84,63.85,9501
2017/02/28,15:09:00,63.85,63.86,63.84,63.84,51997
2017/02/28,15:10:00,63.84,63.85,63.84,63.85,26656
2017/02/28,15:11:00,63.85,63.86,63.84,63.85,72549
2017/02/28,15:12:00,63.85,63.86,63.84,63.85,49237
2017/02/28,15:13:00,63.85,63.87,63.84,63.87,102850
2017/02/28,15:14:00,63.87,63.90,63.87,63.90,84789
2017/02/28,15:15:00,63.90,63.95,63.90,63.93,86794
2017/02/28,15:16:00,63.93,63.93,63.91,63.92,26171
2017/02/28,15:17:00,63.92,63.93,63.92,63.92,11679
2017/02/28,15:18:00,63.93,63.93,63.91,63.92,69656
2017/02/28,15:19:00,63.92,63.92,63.89,63.90,59881
2017/02/28,15:20:00,63.90,63.92,63.89,63.90,32843
2017/02/28,15:21:00,63.90,63.92,63.89,63.90,102932
2017/02/28,15:22:00,63.90,63.93,63.90,63.92,38266
2017/02/28,15:23:00,63.91,63.92,63.89,63.90,25995
2017/02/28,15:24:00,63.90,63.91,63.90,63.91,25340
2017/02/28,15:25:00,63.91,63.91,63.90,63.91,20829
2017/02/28,15:26:00,63.91,63.92,63.90,63.91,82488
2017/02/28,15:27:00,63.92,63.92,63.89,63.90,46264
2017/02/28,15:28:00,63.90,63.90,63.89,63.90,13208
2017/02/28,15:29:00,63.90,63.91,63.89,63.91,35081
2017/02/28,15:30:00,63.91,63.92,63.90,63.91,45406
2017/02/28,15:31:00,63.91,63.92,63.90,63.92,43457
2017/02/28,15:32:00,63.92,63.93,63.90,63.93,62709
2017/02/28,15:33:00,63.92,63.94,63.92,63.94,49348
2017/02/28,15:34:00,63.94,63.95,63.94,63.95,51121
2017/02/28,15:35:00,63.95,63.95,63.93,63.93,57653
2017/02/28,15:36:00,63.92,63.95,63.91,63.95,126111
2017/02/28,15:37:00,63.95,63.97,63.94,63.95,94059
2017/02/28,15:38:00,63.95,63.95,63.91,63.91,61510
2017/02/28,15:39:00,63.91,63.92,63.89,63.89,78191
2017/02/28,15:40:00,63.89,63.90,63.88,63.89,78290
2017/02/28,15:41:00,63.88,63.89,63.87,63.89,51579
2017/02/28,15:42:00,63.89,63.89,63.88,63.89,21870
2017/02/28,15:43:00,63.89,63.91,63.88,63.91,84212
2017/02/28,15:44:00,63.91,63.95,63.91,63.92,132444
2017/02/28,15:45:00,63.92,63.94,63.92,63.93,29586
2017/02/28,15:46:00,63.94,63.94,63.92,63.92,44363
2017/02/28,15:47:00,63.92,63.95,63.92,63.95,64247
2017/02/28,15:48:00,63.95,63.95,63.93,63.95,61557
2017/02/28,15:49:00,63.95,63.95,63.93,63.93,52517
2017/02/28,15:50:00,63.93,63.95,63.92,63.95,60040
2017/02/28,15:51:00,63.96,63.99,63.94,63.99,161124
2017/02/28,15:52:00,63.99,63.99,63.95,63.95,82132
2017/02/28,15:53:00,63.95,63.98,63.95,63.95,146499
2017/02/28,15:54:00,63.95,63.96,63.93,63.94,110418
2017/02/28,15:55:00,63.94,63.95,63.92,63.94,81254
2017/02/28,15:56:00,63.94,64.00,63.94,63.99,139707
2017/02/28,15:57:00,63.99,64.00,63.98,63.99,137409
2017/02/28,15:58:00,64.00,64.00,63.97,63.99,170212
2017/02/28,15:59:00,63.99,63.99,63.94,63.94,145879
2017/02/28,16:00:00,63.95,64.00,63.94,63.98,409594
2017/03/01,09:31:00,64.13,64.25,64.13,64.15,124184
2017/03/01,09:32:00,64.15,64.15,64.05,64.10,95216
2017/03/01,09:33:00,64.10,64.14,64.06,64.13,122202
2017/03/01,09:34:00,64.13,64.14,64.09,64.10,70958
2017/03/01,09:35:00,64.10,64.11,64.02,64.03,86222
2017/03/01,09:36:00,64.03,64.12,64.03,64.10,72899
2017/03/01,09:37:00,64.10,64.17,64.08,64.17,79148
2017/03/01,09:38:00,64.17,64.26,64.15,64.25,88873
2017/03/01,09:39:00,64.26,64.30,64.25,64.25,85937
2017/03/01,09:40:00,64.25,64.29,64.20,64.21,66858
2017/03/01,09:41:00,64.21,64.22,64.16,64.20,44382
2017/03/01,09:42:00,64.20,64.24,64.19,64.22,68041
2017/03/01,09:43:00,64.21,64.25,64.19,64.24,55487
2017/03/01,09:44:00,64.25,64.25,64.19,64.22,41555
2017/03/01,09:45:00,64.22,64.33,64.22,64.32,103182
2017/03/01,09:46:00,64.32,64.35,64.28,64.32,127330
2017/03/01,09:47:00,64.31,64.31,64.25,64.26,55777
2017/03/01,09:48:00,64.26,64.27,64.21,64.26,105508
2017/03/01,09:49:00,64.26,64.29,64.23,64.26,87203
2017/03/01,09:50:00,64.26,64.29,64.24,64.25,57200
2017/03/01,09:51:00,64.25,64.27,64.24,64.25,60891
2017/03/01,09:52:00,64.25,64.25,64.22,64.24,71115
2017/03/01,09:53:00,64.24,64.24,64.18,64.19,57544
2017/03/01,09:54:00,64.19,64.21,64.16,64.18,44421
2017/03/01,09:55:00,64.18,64.22,64.18,64.22,39191
2017/03/01,09:56:00,64.22,64.27,64.21,64.25,73784
2017/03/01,09:57:00,64.25,64.30,64.25,64.28,74286
2017/03/01,09:58:00,64.28,64.29,64.25,64.26,30207
2017/03/01,09:59:00,64.26,64.27,64.23,64.24,37762
2017/03/01,10:00:00,64.24,64.25,64.22,64.23,44824
2017/03/01,10:01:00,64.24,64.35,64.24,64.34,118355
2017/03/01,10:02:00,64.34,64.42,64.34,64.41,109103
2017/03/01,10:03:00,64.41,64.46,64.41,64.44,63828
2017/03/01,10:04:00,64.44,64.47,64.42,64.44,75363
2017/03/01,10:05:00,64.43,64.47,64.42,64.46,49856
2017/03/01,10:06:00,64.46,64.47,64.45,64.46,43823
2017/03/01,10:07:00,64.46,64.50,64.46,64.50,50794
2017/03/01,10:08:00,64.49,64.52,64.48,64.49,99003
2017/03/01,10:09:00,64.49,64.52,64.48,64.48,94037
2017/03/01,10:10:00,64.48,64.49,64.47,64.48,54576
2017/03/01,10:11:00,64.48,64.49,64.47,64.49,31247
2017/03/01,10:12:00,64.48,64.48,64.41,64.46,100907
2017/03/01,10:13:00,64.45,64.49,64.45,64.48,41685
2017/03/01,10:14:00,64.48,64.50,64.47,64.47,34510
2017/03/01,10:15:00,64.47,64.51,64.45,64.51,58039
2017/03/01,10:16:00,64.52,64.52,64.48,64.49,73096
2017/03/01,10:17:00,64.49,64.51,64.45,64.45,62177
2017/03/01,10:18:00,64.44,64.49,64.44,64.48,32781
2017/03/01,10:19:00,64.48,64.51,64.47,64.47,49432
2017/03/01,10:20:00,64.47,64.49,64.46,64.49,32451
2017/03/01,10:21:00,64.50,64.55,64.50,64.55,80380
2017/03/01,10:22:00,64.55,64.58,64.54,64.57,78371
2017/03/01,10:23:00,64.57,64.58,64.53,64.56,53068
2017/03/01,10:24:00,64.56,64.57,64.55,64.57,31640
2017/03/01,10:25:00,64.57,64.57,64.55,64.55,30620
2017/03/01,10:26:00,64.55,64.55,64.49,64.50,59407
2017/03/01,10:27:00,64.50,64.53,64.50,64.53,51727
2017/03/01,10:28:00,64.53,64.53,64.49,64.51,39244
2017/03/01,10:29:00,64.51,64.51,64.49,64.50,37255
2017/03/01,10:30:00,64.50,64.52,64.49,64.51,53705
2017/03/01,10:31:00,64.51,64.51,64.47,64.49,34991
2017/03/01,10:32:00,64.49,64.50,64.46,64.46,28901
2017/03/01,10:33:00,64.46,64.49,64.46,64.48,23306
2017/03/01,10:34:00,64.49,64.50,64.48,64.48,29678
2017/03/01,10:35:00,64.48,64.49,64.44,64.44,60341
2017/03/01,10:36:00,64.45,64.45,64.40,64.43,85979
2017/03/01,10:37:00,64.42,64.47,64.42,64.46,34505
2017/03/01,10:38:00,64.46,64.47,64.45,64.45,22823
2017/03/01,10:39:00,64.45,64.47,64.44,64.47,35469
2017/03/01,10:40:00,64.47,64.47,64.43,64.44,20003
2017/03/01,10:41:00,64.44,64.44,64.37,64.38,43630
2017/03/01,10:42:00,64.38,64.39,64.37,64.38,82388
2017/03/01,10:43:00,64.38,64.39,64.36,64.37,29101
2017/03/01,10:44:00,64.37,64.40,64.36,64.37,47499
2017/03/01,10:45:00,64.38,64.39,64.35,64.36,49026
2017/03/01,10:46:00,64.37,64.40,64.36,64.39,50887
2017/03/01,10:47:00,64.39,64.43,64.39,64.43,47345
2017/03/01,10:48:00,64.43,64.44,64.42,64.43,19504
2017/03/01,10:49:00,64.43,64.44,64.42,64.44,27377
2017/03/01,10:50:00,64.44,64.44,64.42,64.43,18786
2017/03/01,10:51:00,64.43,64.43,64.40,64.40,20384
2017/03/01,10:52:00,64.40,64.41,64.38,64.39,46770
2017/03/01,10:53:00,64.39,64.39,64.36,64.36,48128
2017/03/01,10:54:00,64.36,64.39,64.36,64.39,34583
2017/03/01,10:55:00,64.39,64.43,64.38,64.42,38266
2017/03/01,10:56:00,64.42,64.46,64.41,64.46,43741
2017/03/01,10:57:00,64.45,64.48,64.45,64.47,78088
2017/03/01,10:58:00,64.47,64.48,64.46,64.46,51155
2017/03/01,10:59:00,64.46,64.49,64.45,64.48,34310
2017/03/01,11:01:00,64.51,64.52,64.48,64.49,40458
2017/03/01,11:02:00,64.49,64.50,64.48,64.49,45584
2017/03/01,11:03:00,64.49,64.50,64.46,64.50,31322
2017/03/01,11:04:00,64.50,64.50,64.48,64.49,20334
2017/03/01,11:05:00,64.48,64.49,64.46,64.46,23604
2017/03/01,11:06:00,64.46,64.48,64.46,64.47,33529
2017/03/01,11:07:00,64.47,64.49,64.45,64.45,61531
2017/03/01,11:08:00,64.45,64.47,64.44,64.47,31590
2017/03/01,11:09:00,64.47,64.53,64.47,64.52,77887
2017/03/01,11:10:00,64.52,64.58,64.51,64.58,84961
2017/03/01,11:11:00,64.57,64.58,64.55,64.56,23908
2017/03/01,11:12:00,64.56,64.58,64.54,64.55,42836
2017/03/01,11:13:00,64.55,64.57,64.54,64.57,25598
2017/03/01,11:14:00,64.57,64.57,64.54,64.55,19543
2017/03/01,11:15:00,64.55,64.56,64.54,64.56,45196
2017/03/01,11:16:00,64.56,64.57,64.54,64.54,37738
2017/03/01,11:17:00,64.54,64.55,64.53,64.55,30321
2017/03/01,11:18:00,64.55,64.56,64.54,64.55,68368
2017/03/01,11:19:00,64.55,64.56,64.53,64.56,52199
2017/03/01,11:20:00,64.56,64.58,64.55,64.58,42197
2017/03/01,11:21:00,64.58,64.58,64.57,64.58,33361
2017/03/01,11:22:00,64.58,64.59,64.56,64.57,31799
2017/03/01,11:23:00,64.57,64.58,64.57,64.57,18749
2017/03/01,11:24:00,64.57,64.58,64.56,64.57,31580
2017/03/01,11:25:00,64.57,64.60,64.57,64.59,40259
2017/03/01,11:26:00,64.60,64.60,64.58,64.59,41070
2017/03/01,11:27:00,64.59,64.64,64.59,64.63,160178
2017/03/01,11:28:00,64.62,64.63,64.61,64.62,36373
2017/03/01,11:29:00,64.62,64.64,64.61,64.64,55619
2017/03/01,11:30:00,64.64,64.65,64.63,64.64,75465
2017/03/01,11:31:00,64.64,64.65,64.64,64.65,35595
2017/03/01,11:32:00,64.65,64.67,64.64,64.65,103110
2017/03/01,11:33:00,64.66,64.68,64.65,64.68,22180
2017/03/01,11:34:00,64.69,64.70,64.68,64.68,46715
2017/03/01,11:35:00,64.68,64.69,64.67,64.69,19075
2017/03/01,11:36:00,64.69,64.70,64.68,64.69,30178
2017/03/01,11:37:00,64.69,64.69,64.64,64.65,62657
2017/03/01,11:38:00,64.65,64.67,64.64,64.65,36044
2017/03/01,11:39:00,64.66,64.67,64.64,64.67,48189
2017/03/01,11:40:00,64.66,64.69,64.65,64.68,26155
2017/03/01,11:41:00,64.68,64.70,64.67,64.69,25411
2017/03/01,11:42:00,64.69,64.72,64.69,64.71,52522
2017/03/01,11:43:00,64.71,64.74,64.70,64.73,82652
2017/03/01,11:44:00,64.73,64.76,64.73,64.76,64910
2017/03/01,11:45:00,64.76,64.78,64.75,64.77,19115
2017/03/01,11:46:00,64.77,64.78,64.75,64.76,47495
2017/03/01,11:47:00,64.76,64.76,64.74,64.75,40865
2017/03/01,11:48:00,64.74,64.75,64.72,64.74,74307
2017/03/01,11:49:00,64.74,64.77,64.74,64.74,56807
2017/03/01,11:50:00,64.74,64.76,64.73,64.75,35310
2017/03/01,11:51:00,64.75,64.77,64.75,64.77,26936
2017/03/01,11:52:00,64.77,64.80,64.77,64.79,59352
2017/03/01,11:53:00,64.79,64.79,64.78,64.78,14508
2017/03/01,11:54:00,64.78,64.80,64.78,64.80,32924
2017/03/01,11:55:00,64.80,64.81,64.79,64.80,36076
2017/03/01,11:56:00,64.80,64.81,64.80,64.81,24023
2017/03/01,11:57:00,64.81,64.85,64.81,64.84,62114
2017/03/01,11:58:00,64.85,64.85,64.81,64.82,73880
2017/03/01,11:59:00,64.81,64.82,64.80,64.81,41894
2017/03/01,12:00:00,64.81,64.81,64.78,64.79,46574
2017/03/01,12:01:00,64.79,64.79,64.78,64.78,24784
2017/03/01,12:02:00,64.77,64.82,64.77,64.82,75221
2017/03/01,12:03:00,64.82,64.86,64.82,64.85,55192
2017/03/01,12:04:00,64.85,64.87,64.85,64.87,28823
2017/03/01,12:05:00,64.87,64.95,64.86,64.92,163783
2017/03/01,12:06:00,64.92,64.96,64.92,64.95,67540
2017/03/01,12:07:00,64.96,64.96,64.93,64.96,66787
2017/03/01,12:08:00,64.96,64.96,64.94,64.94,31360
2017/03/01,12:09:00,64.94,64.97,64.94,64.96,48214
2017/03/01,12:10:00,64.96,64.98,64.94,64.94,44273
2017/03/01,12:11:00,64.94,64.96,64.94,64.95,29708
2017/03/01,12:12:00,64.95,64.97,64.95,64.97,38190
2017/03/01,12:13:00,64.97,64.98,64.95,64.97,66447
2017/03/01,12:14:00,64.97,64.97,64.95,64.95,48808
2017/03/01,12:15:00,64.95,64.98,64.95,64.97,59886
2017/03/01,12:16:00,64.97,64.99,64.97,64.99,74743
2017/03/01,12:17:00,64.98,64.99,64.95,64.96,66378
2017/03/01,12:18:00,64.96,64.98,64.95,64.96,52031
2017/03/01,12:19:00,64.97,64.97,64.95,64.96,34984
2017/03/01,12:20:00,64.96,64.97,64.94,64.96,47241
2017/03/01,12:21:00,64.96,64.97,64.93,64.93,42182
2017/03/01,12:22:00,64.93,64.95,64.92,64.93,41564
2017/03/01,12:23:00,64.93,64.94,64.91,64.92,40792
2017/03/01,12:24:00,64.92,64.96,64.92,64.95,141997
2017/03/01,12:25:00,64.94,64.95,64.93,64.94,29047
2017/03/01,12:26:00,64.94,64.98,64.94,64.97,51837
2017/03/01,12:27:00,64.97,64.97,64.96,64.96,32941
2017/03/01,12:28:00,64.96,64.97,64.90,64.90,64381
2017/03/01,12:29:00,64.90,64.92,64.90,64.92,41492
2017/03/01,12:30:00,64.92,64.93,64.91,64.92,62208
2017/03/01,12:31:00,64.92,64.92,64.90,64.92,55330
2017/03/01,12:32:00,64.91,64.91,64.90,64.91,36396
2017/03/01,12:33:00,64.91,64.91,64.88,64.88,54599
2017/03/01,12:34:00,64.88,64.89,64.87,64.88,34038
2017/03/01,12:35:00,64.88,64.89,64.87,64.88,25602
2017/03/01,12:36:00,64.88,64.90,64.87,64.88,50837
2017/03/01,12:37:00,64.88,64.88,64.85,64.86,36423
2017/03/01,12:38:00,64.86,64.88,64.85,64.87,23670
2017/03/01,12:39:00,64.88,64.90,64.88,64.89,55539
2017/03/01,12:40:00,64.89,64.90,64.87,64.87,43442
2017/03/01,12:41:00,64.87,64.87,64.84,64.85,46488
2017/03/01,12:42:00,64.85,64.86,64.84,64.84,28312
2017/03/01,12:43:00,64.84,64.86,64.83,64.84,81394
2017/03/01,12:44:00,64.84,64.84,64.82,64.83,43412
2017/03/01,12:45:00,64.83,64.83,64.81,64.81,55085
2017/03/01,12:46:00,64.81,64.85,64.81,64.85,45871
2017/03/01,12:47:00,64.84,64.85,64.82,64.82,29486
2017/03/01,12:48:00,64.82,64.83,64.80,64.82,97644
2017/03/01,12:49:00,64.82,64.83,64.80,64.80,58993
2017/03/01,12:50:00,64.80,64.82,64.78,64.79,91991
2017/03/01,12:51:00,64.79,64.80,64.76,64.76,40387
2017/03/01,12:52:00,64.76,64.78,64.76,64.76,41764
2017/03/01,12:53:00,64.76,64.79,64.76,64.78,35489
2017/03/01,12:54:00,64.78,64.79,64.77,64.79,25290
2017/03/01,12:55:00,64.79,64.79,64.77,64.79,32105
2017/03/01,12:56:00,64.79,64.80,64.78,64.78,23218
2017/03/01,12:57:00,64.78,64.81,64.78,64.79,47698
2017/03/01,12:58:00,64.79,64.79,64.78,64.78,21572
2017/03/01,12:59:00,64.78,64.81,64.78,64.78,33724
2017/03/01,13:00:00,64.78,64.79,64.77,64.78,44478
2017/03/01,13:01:00,64.78,64.81,64.77,64.80,71282
2017/03/01,13:02:00,64.79,64.82,64.79,64.81,47227
2017/03/01,13:03:00,64.81,64.82,64.80,64.81,32792
2017/03/01,13:04:00,64.81,64.83,64.81,64.82,15868
2017/03/01,13:05:00,64.82,64.83,64.82,64.83,16955
2017/03/01,13:06:00,64.83,64.83,64.81,64.82,49865
2017/03/01,13:07:00,64.82,64.84,64.81,64.83,40662
2017/03/01,13:08:00,64.83,64.85,64.83,64.84,21410
2017/03/01,13:09:00,64.85,64.85,64.82,64.83,37036
2017/03/01,13:10:00,64.83,64.83,64.80,64.81,42099
2017/03/01,13:11:00,64.82,64.82,64.80,64.81,22703
2017/03/01,13:12:00,64.81,64.82,64.80,64.81,31094
2017/03/01,13:13:00,64.81,64.83,64.80,64.82,27796
2017/03/01,13:14:00,64.82,64.85,64.81,64.84,40012
2017/03/01,13:15:00,64.84,64.85,64.83,64.84,44693
2017/03/01,13:16:00,64.84,64.86,64.83,64.85,36651
2017/03/01,13:17:00,64.85,64.86,64.85,64.86,25363
2017/03/01,13:18:00,64.86,64.87,64.84,64.85,42880
2017/03/01,13:19:00,64.85,64.85,64.81,64.83,57388
2017/03/01,13:20:00,64.83,64.83,64.80,64.81,21483
2017/03/01,13:21:00,64.81,64.84,64.81,64.83,28805
2017/03/01,13:22:00,64.83,64.85,64.82,64.84,55446
2017/03/01,13:23:00,64.83,64.84,64.83,64.84,22220
2017/03/01,13:24:00,64.84,64.87,64.83,64.86,32889
2017/03/01,13:25:00,64.85,64.86,64.84,64.84,34042
2017/03/01,13:26:00,64.84,64.85,64.82,64.82,27552
2017/03/01,13:27:00,64.82,64.83,64.82,64.82,18230
2017/03/01,13:28:00,64.82,64.83,64.81,64.81,21424
2017/03/01,13:29:00,64.81,64.82,64.80,64.81,33140
2017/03/01,13:30:00,64.81,64.83,64.81,64.82,24513
2017/03/01,13:31:00,64.82,64.84,64.82,64.82,28527
2017/03/01,13:32:00,64.83,64.83,64.82,64.82,21872
2017/03/01,13:33:00,64.82,64.83,64.81,64.82,36526
2017/03/01,13:34:00,64.82,64.82,64.81,64.81,17014
2017/03/01,13:35:00,64.81,64.81,64.77,64.77,35059
2017/03/01,13:36:00,64.78,64.79,64.76,64.77,37113
2017/03/01,13:37:00,64.77,64.79,64.76,64.76,42138
2017/03/01,13:38:00,64.76,64.78,64.76,64.77,65872
2017/03/01,13:39:00,64.77,64.79,64.77,64.78,34147
2017/03/01,13:40:00,64.78,64.78,64.76,64.77,22194
2017/03/01,13:41:00,64.77,64.78,64.76,64.78,36318
2017/03/01,13:42:00,64.78,64.80,64.76,64.79,65181
2017/03/01,13:43:00,64.79,64.81,64.78,64.80,28612
2017/03/01,13:44:00,64.80,64.81,64.79,64.79,16745
2017/03/01,13:45:00,64.79,64.80,64.79,64.79,22546
2017/03/01,13:46:00,64.79,64.82,64.79,64.81,49824
2017/03/01,13:47:00,64.80,64.83,64.80,64.83,38844
2017/03/01,13:48:00,64.83,64.84,64.82,64.83,14402
2017/03/01,13:49:00,64.83,64.85,64.83,64.83,43857
2017/03/01,13:50:00,64.83,64.83,64.82,64.82,9339
2017/03/01,13:51:00,64.82,64.82,64.81,64.81,18441
2017/03/01,13:52:00,64.81,64.84,64.81,64.83,55905
2017/03/01,13:53:00,64.83,64.84,64.81,64.82,50081
2017/03/01,13:54:00,64.82,64.82,64.80,64.81,18659
2017/03/01,13:55:00,64.81,64.83,64.81,64.82,29383
2017/03/01,13:56:00,64.82,64.84,64.82,64.83,31345
2017/03/01,13:57:00,64.83,64.85,64.82,64.82,26071
2017/03/01,13:58:00,64.82,64.84,64.81,64.82,38351
2017/03/01,13:59:00,64.82,64.83,64.81,64.83,13467
2017/03/01,14:00:00,64.82,64.84,64.82,64.83,16304
2017/03/01,14:01:00,64.83,64.85,64.81,64.81,43238
2017/03/01,14:02:00,64.81,64.84,64.81,64.83,34536
2017/03/01,14:03:00,64.84,64.84,64.83,64.83,18073
2017/03/01,14:04:00,64.84,64.85,64.83,64.83,33339
2017/03/01,14:05:00,64.83,64.86,64.83,64.83,60068
2017/03/01,14:06:00,64.83,64.85,64.82,64.84,77574
2017/03/01,14:07:00,64.84,64.87,64.84,64.87,30694
2017/03/01,14:08:00,64.87,64.87,64.84,64.84,25129
2017/03/01,14:09:00,64.83,64.83,64.80,64.81,57304
2017/03/01,14:10:00,64.81,64.81,64.76,64.76,86442
2017/03/01,14:11:00,64.76,64.79,64.76,64.78,45687
2017/03/01,14:12:00,64.78,64.79,64.77,64.77,25145
2017/03/01,14:13:00,64.77,64.79,64.77,64.79,15492
2017/03/01,14:14:00,64.79,64.84,64.78,64.84,56175
2017/03/01,14:15:00,64.83,64.85,64.82,64.83,62412
2017/03/01,14:16:00,64.83,64.87,64.83,64.86,79176
2017/03/01,14:17:00,64.86,64.87,64.85,64.86,37889
2017/03/01,14:18:00,64.86,64.91,64.86,64.91,93235
2017/03/01,14:19:00,64.91,64.93,64.91,64.91,62136
2017/03/01,14:20:00,64.92,64.92,64.90,64.90,50123
2017/03/01,14:21:00,64.90,64.91,64.88,64.90,51083
2017/03/01,14:22:00,64.90,64.90,64.89,64.89,45063
2017/03/01,14:23:00,64.89,64.92,64.89,64.92,39922
2017/03/01,14:24:00,64.92,64.94,64.91,64.92,85574
2017/03/01,14:25:00,64.93,64.95,64.91,64.94,87480
2017/03/01,14:26:00,64.94,64.95,64.93,64.94,18021
2017/03/01,14:27:00,64.93,64.96,64.93,64.96,40497
2017/03/01,14:28:00,64.95,64.95,64.93,64.95,28203
2017/03/01,14:29:00,64.95,64.96,64.92,64.93,65160
2017/03/01,14:30:00,64.93,64.96,64.92,64.96,26165
2017/03/01,14:31:00,64.96,64.96,64.94,64.95,25509
2017/03/01,14:32:00,64.95,64.97,64.94,64.95,50957
2017/03/01,14:33:00,64.95,64.97,64.95,64.97,43564
2017/03/01,14:34:00,64.96,64.97,64.96,64.97,13639
2017/03/01,14:35:00,64.96,64.97,64.94,64.94,67120
2017/03/01,14:36:00,64.94,64.96,64.92,64.92,73812
2017/03/01,14:37:00,64.92,64.92,64.89,64.89,37999
2017/03/01,14:38:00,64.89,64.93,64.89,64.92,176203
2017/03/01,14:39:00,64.93,64.93,64.90,64.90,24971
2017/03/01,14:40:00,64.90,64.94,64.90,64.92,34223
2017/03/01,14:41:00,64.92,64.93,64.90,64.90,71111
2017/03/01,14:42:00,64.90,64.92,64.90,64.92,51109
2017/03/01,14:43:00,64.92,64.92,64.91,64.92,34022
2017/03/01,14:44:00,64.92,64.93,64.91,64.93,37662
2017/03/01,14:45:00,64.93,64.94,64.92,64.93,38859
2017/03/01,14:46:00,64.93,64.94,64.93,64.93,14849
2017/03/01,14:47:00,64.93,64.95,64.93,64.94,38926
2017/03/01,14:48:00,64.94,64.94,64.93,64.94,16111
2017/03/01,14:49:00,64.94,64.94,64.91,64.91,43479
2017/03/01,14:50:00,64.91,64.95,64.91,64.93,50556
2017/03/01,14:51:00,64.93,64.95,64.92,64.94,46579
2017/03/01,14:52:00,64.94,64.95,64.94,64.94,15764
2017/03/01,14:53:00,64.95,64.96,64.94,64.94,49012
2017/03/01,14:54:00,64.95,64.96,64.93,64.94,167484
2017/03/01,14:55:00,64.95,64.95,64.92,64.93,88333
2017/03/01,14:56:00,64.92,64.95,64.92,64.94,53915
2017/03/01,14:57:00,64.95,64.96,64.94,64.96,53133
2017/03/01,14:58:00,64.96,64.97,64.95,64.97,36279
2017/03/01,14:59:00,64.97,64.97,64.96,64.97,22223
2017/03/01,15:00:00,64.97,64.97,64.94,64.94,68423
2017/03/01,15:01:00,64.94,64.96,64.94,64.94,58187
2017/03/01,15:02:00,64.94,64.94,64.92,64.93,45705
2017/03/01,15:03:00,64.93,64.94,64.91,64.91,32325
2017/03/01,15:04:00,64.91,64.92,64.89,64.91,61452
2017/03/01,15:05:00,64.91,64.92,64.90,64.91,79117
2017/03/01,15:06:00,64.91,64.92,64.91,64.91,30988
2017/03/01,15:07:00,64.91,64.93,64.91,64.92,30719
2017/03/01,15:08:00,64.92,64.94,64.92,64.93,38672
2017/03/01,15:09:00,64.93,64.94,64.92,64.93,44257
2017/03/01,15:10:00,64.93,64.93,64.91,64.91,36522
2017/03/01,15:11:00,64.92,64.94,64.91,64.94,49149
2017/03/01,15:12:00,64.94,64.96,64.94,64.96,67221
2017/03/01,15:13:00,64.95,64.96,64.94,64.95,47316
2017/03/01,15:14:00,64.95,64.96,64.94,64.95,43593
2017/03/01,15:15:00,64.96,64.96,64.92,64.94,61381
2017/03/01,15:16:00,64.94,64.95,64.92,64.93,41232
2017/03/01,15:17:00,64.94,64.94,64.93,64.94,36922
2017/03/01,15:18:00,64.94,64.94,64.90,64.93,178285
2017/03/01,15:19:00,64.93,64.94,64.92,64.94,38790
2017/03/01,15:20:00,64.94,64.95,64.94,64.94,31003
2017/03/01,15:21:00,64.94,64.96,64.94,64.95,59150
2017/03/01,15:22:00,64.95,64.97,64.94,64.95,71398
2017/03/01,15:23:00,64.95,64.95,64.94,64.95,22084
2017/03/01,15:24:00,64.94,64.96,64.94,64.96,23807
2017/03/01,15:25:00,64.96,64.97,64.95,64.97,59043
2017/03/01,15:26:00,64.97,64.98,64.96,64.96,31842
2017/03/01,15:27:00,64.96,64.97,64.96,64.97,38789
2017/03/01,15:28:00,64.96,64.97,64.96,64.97,19314
2017/03/01,15:29:00,64.97,64.97,64.94,64.94,44297
2017/03/01,15:30:00,64.94,64.96,64.93,64.94,54231
2017/03/01,15:31:00,64.94,64.97,64.94,64.96,44205
2017/03/01,15:32:00,64.96,64.97,64.96,64.97,26627
2017/03/01,15:33:00,64.97,64.97,64.94,64.94,32591
2017/03/01,15:34:00,64.94,64.94,64.91,64.94,85734
2017/03/01,15:35:00,64.94,64.94,64.93,64.93,29353
2017/03/01,15:36:00,64.93,64.94,64.93,64.93,80579
2017/03/01,15:37:00,64.93,64.94,64.93,64.94,126892
2017/03/01,15:38:00,64.94,64.94,64.92,64.92,31826
2017/03/01,15:39:00,64.93,64.93,64.88,64.89,83167
2017/03/01,15:40:00,64.90,64.92,64.87,64.88,155510
2017/03/01,15:41:00,64.88,64.92,64.88,64.92,177597
2017/03/01,15:42:00,64.91,64.92,64.89,64.90,60483
2017/03/01,15:43:00,64.90,64.92,64.90,64.90,110943
2017/03/01,15:44:00,64.91,64.93,64.90,64.90,176806
2017/03/01,15:45:00,64.91,64.92,64.90,64.91,82882
2017/03/01,15:46:00,64.91,64.93,64.89,64.89,123051
2017/03/01,15:47:00,64.90,64.91,64.89,64.90,78200
2017/03/01,15:48:00,64.90,64.92,64.89,64.89,95608
2017/03/01,15:49:00,64.89,64.91,64.89,64.91,83756
2017/03/01,15:50:00,64.90,64.91,64.88,64.90,102737
2017/03/01,15:51:00,64.91,64.96,64.90,64.93,278706
2017/03/01,15:52:00,64.92,64.94,64.91,64.92,83706
2017/03/01,15:53:00,64.91,64.95,64.91,64.94,78686
2017/03/01,15:54:00,64.94,64.95,64.93,64.93,114756
2017/03/01,15:55:00,64.93,64.94,64.92,64.94,101768
2017/03/01,15:56:00,64.93,64.94,64.90,64.92,170444
2017/03/01,15:57:00,64.91,64.92,64.89,64.90,231265
2017/03/01,15:58:00,64.90,64.92,64.89,64.92,184125
2017/03/01,15:59:00,64.92,64.92,64.90,64.91,222324
2017/03/01,16:00:00,64.91,64.92,64.86,64.91,654812
2017/03/02,09:31:00,64.69,64.75,64.48,64.58,137560
2017/03/02,09:32:00,64.58,64.62,64.50,64.51,50119
2017/03/02,09:33:00,64.52,64.55,64.42,64.45,94841
2017/03/02,09:34:00,64.44,64.45,64.40,64.41,74703
2017/03/02,09:35:00,64.41,64.45,64.40,64.41,119131
2017/03/02,09:36:00,64.40,64.43,64.37,64.38,146517
2017/03/02,09:37:00,64.37,64.37,64.32,64.34,137566
2017/03/02,09:38:00,64.35,64.40,64.33,64.39,95994
2017/03/02,09:39:00,64.39,64.42,64.38,64.41,81794
2017/03/02,09:40:00,64.41,64.42,64.37,64.38,51995
2017/03/02,09:41:00,64.38,64.39,64.35,64.37,114398
2017/03/02,09:42:00,64.38,64.41,64.37,64.41,99366
2017/03/02,09:43:00,64.40,64.41,64.35,64.36,50193
2017/03/02,09:44:00,64.36,64.38,64.34,64.38,101551
2017/03/02,09:45:00,64.37,64.38,64.35,64.36,63646
2017/03/02,09:46:00,64.36,64.36,64.29,64.31,119516
2017/03/02,09:47:00,64.31,64.31,64.22,64.28,137510
2017/03/02,09:48:00,64.28,64.28,64.24,64.24,67316
2017/03/02,09:49:00,64.24,64.29,64.22,64.28,82661
2017/03/02,09:50:00,64.27,64.28,64.25,64.27,43659
2017/03/02,09:51:00,64.26,64.27,64.20,64.22,88431
2017/03/02,09:52:00,64.22,64.22,64.17,64.18,131316
2017/03/02,09:53:00,64.18,64.24,64.17,64.24,67864
2017/03/02,09:54:00,64.24,64.25,64.22,64.22,44783
2017/03/02,09:55:00,64.22,64.25,64.22,64.25,41819
2017/03/02,09:56:00,64.25,64.29,64.24,64.28,50059
2017/03/02,09:57:00,64.27,64.28,64.24,64.25,54115
2017/03/02,09:58:00,64.24,64.25,64.23,64.24,43326
2017/03/02,09:59:00,64.23,64.25,64.23,64.24,48182
2017/03/02,10:00:00,64.23,64.25,64.23,64.24,83968
2017/03/02,10:01:00,64.25,64.25,64.21,64.21,82024
2017/03/02,10:02:00,64.21,64.22,64.18,64.18,113595
2017/03/02,10:03:00,64.18,64.19,64.15,64.15,87222
2017/03/02,10:04:00,64.14,64.15,64.12,64.15,80935
2017/03/02,10:05:00,64.14,64.15,64.13,64.14,25060
2017/03/02,10:06:00,64.14,64.20,64.13,64.19,88112
2017/03/02,10:07:00,64.20,64.20,64.18,64.20,61615
2017/03/02,10:08:00,64.21,64.21,64.18,64.18,52360
2017/03/02,10:09:00,64.18,64.18,64.14,64.16,49950
2017/03/02,10:10:00,64.16,64.16,64.12,64.13,38673
2017/03/02,10:11:00,64.13,64.13,64.11,64.11,68568
2017/03/02,10:12:00,64.11,64.15,64.11,64.12,91197
2017/03/02,10:13:00,64.12,64.12,64.11,64.11,53188
2017/03/02,10:14:00,64.11,64.12,64.08,64.09,107491
2017/03/02,10:15:00,64.09,64.09,64.08,64.09,31935
2017/03/02,10:16:00,64.09,64.10,64.08,64.09,72293
2017/03/02,10:17:00,64.09,64.12,64.09,64.12,108062
2017/03/02,10:18:00,64.11,64.12,64.09,64.10,55570
2017/03/02,10:19:00,64.10,64.10,64.06,64.07,74157
2017/03/02,10:20:00,64.06,64.10,64.06,64.09,150274
2017/03/02,10:21:00,64.10,64.10,64.07,64.07,33257
2017/03/02,10:22:00,64.07,64.08,64.03,64.03,65527
2017/03/02,10:23:00,64.03,64.04,64.02,64.02,122481
2017/03/02,10:24:00,64.03,64.04,64.02,64.03,32660
2017/03/02,10:25:00,64.03,64.04,64.02,64.04,70987
2017/03/02,10:26:00,64.04,64.05,64.03,64.05,45969
2017/03/02,10:27:00,64.04,64.05,64.02,64.03,119813
2017/03/02,10:28:00,64.03,64.03,64.02,64.03,44957
2017/03/02,10:29:00,64.03,64.07,64.02,64.06,151304
2017/03/02,10:30:00,64.05,64.06,64.04,64.05,88075
2017/03/02,10:31:00,64.05,64.08,64.04,64.05,109198
2017/03/02,10:32:00,64.05,64.05,64.03,64.03,66366
2017/03/02,10:33:00,64.03,64.07,64.03,64.06,61174
2017/03/02,10:34:00,64.05,64.05,64.03,64.03,42893
2017/03/02,10:35:00,64.04,64.06,64.04,64.05,36927
2017/03/02,10:36:00,64.04,64.05,64.03,64.04,53172
2017/03/02,10:37:00,64.04,64.06,64.03,64.06,34322
2017/03/02,10:38:00,64.06,64.07,64.04,64.05,26947
2017/03/02,10:39:00,64.05,64.05,64.04,64.05,21059
2017/03/02,10:40:00,64.05,64.10,64.04,64.08,97682
2017/03/02,10:41:00,64.08,64.09,64.08,64.08,24670
2017/03/02,10:42:00,64.08,64.13,64.08,64.12,79231
2017/03/02,10:43:00,64.13,64.15,64.12,64.14,89622
2017/03/02,10:44:00,64.14,64.15,64.12,64.14,46939
2017/03/02,10:45:00,64.14,64.14,64.12,64.13,37239
2017/03/02,10:46:00,64.13,64.13,64.09,64.10,70279
2017/03/02,10:47:00,64.10,64.10,64.09,64.10,26123
2017/03/02,10:48:00,64.10,64.12,64.09,64.11,48869
2017/03/02,10:49:00,64.11,64.12,64.10,64.12,101356
2017/03/02,10:50:00,64.11,64.13,64.11,64.13,30025
2017/03/02,10:51:00,64.13,64.13,64.12,64.12,46693
2017/03/02,10:52:00,64.13,64.13,64.12,64.12,52967
2017/03/02,10:53:00,64.13,64.13,64.10,64.11,44699
2017/03/02,10:54:00,64.11,64.11,64.09,64.11,87301
2017/03/02,10:55:00,64.11,64.12,64.10,64.12,39923
2017/03/02,10:56:00,64.11,64.13,64.11,64.13,36476
2017/03/02,10:57:00,64.12,64.13,64.12,64.13,34009
2017/03/02,10:58:00,64.12,64.13,64.11,64.11,37615
2017/03/02,10:59:00,64.11,64.12,64.11,64.12,50557
2017/03/02,11:00:00,64.12,64.15,64.12,64.15,34456
2017/03/02,11:01:00,64.15,64.18,64.14,64.18,86957
2017/03/02,11:02:00,64.18,64.20,64.17,64.20,42060
2017/03/02,11:03:00,64.19,64.20,64.16,64.17,32051
2017/03/02,11:04:00,64.16,64.18,64.14,64.14,48191
2017/03/02,11:05:00,64.14,64.15,64.10,64.10,118967
2017/03/02,11:06:00,64.10,64.11,64.09,64.11,36822
2017/03/02,11:07:00,64.11,64.12,64.10,64.11,28626
2017/03/02,11:08:00,64.11,64.12,64.10,64.10,75684
2017/03/02,11:09:00,64.11,64.11,64.05,64.06,114329
2017/03/02,11:10:00,64.06,64.08,64.05,64.08,41563
2017/03/02,11:11:00,64.08,64.08,64.06,64.07,25427
2017/03/02,11:12:00,64.07,64.08,64.07,64.08,22706
2017/03/02,11:13:00,64.08,64.10,64.08,64.08,78516
2017/03/02,11:14:00,64.08,64.11,64.08,64.10,89760
2017/03/02,11:15:00,64.10,64.11,64.09,64.10,22430
2017/03/02,11:16:00,64.10,64.10,64.08,64.09,33302
2017/03/02,11:17:00,64.09,64.10,64.08,64.10,23084
2017/03/02,11:18:00,64.10,64.11,64.07,64.07,69799
2017/03/02,11:19:00,64.07,64.09,64.06,64.06,112028
2017/03/02,11:20:00,64.06,64.07,64.05,64.06,32414
2017/03/02,11:21:00,64.06,64.09,64.05,64.08,44397
2017/03/02,11:22:00,64.09,64.11,64.08,64.11,32007
2017/03/02,11:23:00,64.11,64.11,64.10,64.10,21772
2017/03/02,11:24:00,64.11,64.11,64.08,64.09,38111
2017/03/02,11:25:00,64.09,64.11,64.08,64.10,35588
2017/03/02,11:26:00,64.10,64.12,64.09,64.10,69935
2017/03/02,11:27:00,64.10,64.10,64.08,64.09,27907
2017/03/02,11:28:00,64.09,64.09,64.07,64.08,40438
2017/03/02,11:29:00,64.08,64.08,64.06,64.06,51598
2017/03/02,11:30:00,64.06,64.09,64.06,64.08,29065
2017/03/02,11:31:00,64.08,64.10,64.08,64.10,43440
2017/03/02,11:32:00,64.09,64.10,64.09,64.09,38726
2017/03/02,11:33:00,64.08,64.10,64.07,64.08,100719
2017/03/02,11:34:00,64.08,64.10,64.06,64.06,53483
2017/03/02,11:35:00,64.06,64.06,64.03,64.03,92366
2017/03/02,11:36:00,64.03,64.05,64.03,64.05,37230
2017/03/02,11:37:00,64.05,64.06,64.05,64.05,30032
2017/03/02,11:38:00,64.05,64.06,64.03,64.03,16055
2017/03/02,11:39:00,64.03,64.04,63.99,64.01,168003
2017/03/02,11:40:00,64.01,64.01,63.99,64.00,37269
2017/03/02,11:41:00,64.01,64.06,64.01,64.06,79987
2017/03/02,11:42:00,64.06,64.07,64.05,64.07,11416
2017/03/02,11:43:00,64.07,64.08,64.05,64.06,20929
2017/03/02,11:44:00,64.06,64.08,64.05,64.08,20501
2017/03/02,11:45:00,64.08,64.11,64.07,64.10,35786
2017/03/02,11:46:00,64.10,64.11,64.07,64.08,117949
2017/03/02,11:47:00,64.08,64.10,64.08,64.09,47314
2017/03/02,11:48:00,64.08,64.09,64.05,64.05,42965
2017/03/02,11:49:00,64.05,64.10,64.04,64.09,26401
2017/03/02,11:50:00,64.10,64.10,64.08,64.08,25896
2017/03/02,11:51:00,64.08,64.10,64.08,64.08,28495
2017/03/02,11:52:00,64.08,64.09,64.07,64.08,31960
2017/03/02,11:53:00,64.08,64.09,64.08,64.08,19136
2017/03/02,11:54:00,64.08,64.08,64.07,64.08,13641
2017/03/02,11:55:00,64.07,64.08,64.07,64.08,13562
2017/03/02,11:56:00,64.08,64.08,64.07,64.08,14466
2017/03/02,11:57:00,64.08,64.08,64.06,64.07,27794
2017/03/02,11:58:00,64.07,64.10,64.07,64.10,18273
2017/03/02,11:59:00,64.10,64.11,64.08,64.10,47021
2017/03/02,12:00:00,64.10,64.14,64.09,64.13,114366
2017/03/02,12:01:00,64.13,64.14,64.12,64.12,34407
2017/03/02,12:02:00,64.12,64.12,64.10,64.10,40063
2017/03/02,12:03:00,64.10,64.11,64.08,64.10,35401
2017/03/02,12:04:00,64.10,64.11,64.09,64.11,25226
2017/03/02,12:05:00,64.11,64.11,64.10,64.11,26328
2017/03/02,12:06:00,64.10,64.11,64.10,64.11,11417
2017/03/02,12:07:00,64.11,64.11,64.10,64.11,22947
2017/03/02,12:08:00,64.11,64.11,64.10,64.11,12396
2017/03/02,12:09:00,64.11,64.11,64.10,64.10,20033
2017/03/02,12:10:00,64.11,64.11,64.10,64.10,14230
2017/03/02,12:11:00,64.10,64.11,64.08,64.09,48959
2017/03/02,12:12:00,64.09,64.10,64.09,64.09,14953
2017/03/02,12:13:00,64.09,64.10,64.08,64.08,29081
2017/03/02,12:14:00,64.08,64.09,64.08,64.08,18693
2017/03/02,12:15:00,64.08,64.08,64.07,64.07,29214
2017/03/02,12:16:00,64.07,64.10,64.07,64.10,32440
2017/03/02,12:17:00,64.10,64.10,64.09,64.09,17850
2017/03/02,12:18:00,64.09,64.10,64.09,64.09,23407
2017/03/02,12:19:00,64.09,64.10,64.09,64.10,42084
2017/03/02,12:20:00,64.10,64.10,64.09,64.09,11127
2017/03/02,12:21:00,64.09,64.09,64.07,64.07,33061
2017/03/02,12:22:00,64.07,64.08,64.04,64.04,25485
2017/03/02,12:23:00,64.04,64.05,64.03,64.03,26790
2017/03/02,12:24:00,64.03,64.05,64.00,64.01,72847
2017/03/02,12:25:00,64.01,64.02,64.00,64.00,32604
2017/03/02,12:26:00,64.01,64.01,63.96,63.97,100141
2017/03/02,12:27:00,63.97,64.00,63.96,63.99,95193
2017/03/02,12:28:00,63.99,64.00,63.98,64.00,25136
2017/03/02,12:29:00,63.99,64.00,63.99,64.00,9704
2017/03/02,12:30:00,64.00,64.00,63.99,64.00,9135
2017/03/02,12:31:00,64.00,64.00,63.98,63.99,42039
2017/03/02,12:32:00,63.99,64.03,63.99,64.02,37585
2017/03/02,12:33:00,64.03,64.03,64.01,64.02,13667
2017/03/02,12:34:00,64.02,64.02,64.01,64.02,7411
2017/03/02,12:35:00,64.01,64.02,64.01,64.02,23590
2017/03/02,12:36:00,64.02,64.02,64.01,64.02,24698
2017/03/02,12:37:00,64.02,64.02,64.01,64.01,12907
2017/03/02,12:38:00,64.01,64.02,64.00,64.01,91951
2017/03/02,12:39:00,64.01,64.02,64.00,64.01,48374
2017/03/02,12:40:00,64.01,64.02,64.00,64.01,42284
2017/03/02,12:41:00,64.01,64.01,64.00,64.01,20329
2017/03/02,12:42:00,64.01,64.02,63.99,64.00,47955
2017/03/02,12:43:00,63.99,64.00,63.98,64.00,36636
2017/03/02,12:44:00,64.00,64.00,63.99,63.99,11730
2017/03/02,12:45:00,64.00,64.01,63.99,64.00,53539
2017/03/02,12:46:00,64.01,64.01,64.00,64.01,10741
2017/03/02,12:47:00,64.01,64.01,63.98,63.99,28103
2017/03/02,12:48:00,63.99,63.99,63.97,63.98,49384
2017/03/02,12:49:00,63.97,63.98,63.97,63.98,12760
2017/03/02,12:50:00,63.98,64.00,63.98,63.99,19346
2017/03/02,12:51:00,63.99,64.00,63.99,64.00,39028
2017/03/02,12:52:00,64.00,64.01,64.00,64.01,44252
2017/03/02,12:53:00,64.00,64.01,63.99,64.01,42430
2017/03/02,12:54:00,64.01,64.01,63.99,64.01,68658
2017/03/02,12:55:00,64.00,64.03,64.00,64.02,107015
2017/03/02,12:56:00,64.02,64.02,64.01,64.01,36630
2017/03/02,12:57:00,64.01,64.02,63.99,64.00,114979
2017/03/02,12:58:00,64.00,64.00,63.99,64.00,32737
2017/03/02,12:59:00,64.00,64.00,63.98,63.99,22209
2017/03/02,13:00:00,63.98,63.99,63.98,63.98,17231
2017/03/02,13:01:00,63.98,63.98,63.95,63.98,106753
2017/03/02,13:02:00,63.97,63.98,63.96,63.97,40345
2017/03/02,13:03:00,63.97,63.99,63.97,63.99,28252
2017/03/02,13:04:00,63.99,63.99,63.95,63.96,75194
2017/03/02,13:05:00,63.95,63.96,63.94,63.95,30761
2017/03/02,13:06:00,63.94,63.96,63.94,63.95,73443
2017/03/02,13:07:00,63.95,63.96,63.94,63.95,40916
2017/03/02,13:08:00,63.95,63.95,63.92,63.92,27337
2017/03/02,13:09:00,63.92,63.93,63.90,63.91,50001
2017/03/02,13:10:00,63.91,63.91,63.88,63.90,54762
2017/03/02,13:11:00,63.89,63.90,63.89,63.89,16908
2017/03/02,13:12:00,63.89,63.92,63.89,63.91,50233
2017/03/02,13:13:00,63.91,63.93,63.91,63.93,15296
2017/03/02,13:14:00,63.92,63.93,63.91,63.92,36377
2017/03/02,13:15:00,63.92,63.92,63.90,63.91,20360
2017/03/02,13:16:00,63.91,63.92,63.91,63.92,13464
2017/03/02,13:17:00,63.91,63.97,63.91,63.95,73558
2017/03/02,13:18:00,63.95,63.97,63.94,63.96,28086
2017/03/02,13:19:00,63.96,64.00,63.95,64.00,96972
2017/03/02,13:20:00,64.00,64.00,63.98,63.99,35069
2017/03/02,13:21:00,63.99,64.00,63.97,63.98,56744
2017/03/02,13:22:00,63.98,64.00,63.97,64.00,19403
2017/03/02,13:23:00,63.99,64.01,63.99,64.00,48850
2017/03/02,13:24:00,64.00,64.01,64.00,64.00,24726
2017/03/02,13:25:00,64.01,64.01,64.00,64.01,16418
2017/03/02,13:26:00,64.01,64.01,64.00,64.01,46731
2017/03/02,13:27:00,64.00,64.01,63.99,64.01,82728
2017/03/02,13:28:00,64.01,64.02,64.00,64.01,46029
2017/03/02,13:29:00,64.01,64.02,64.01,64.01,38470
2017/03/02,13:30:00,64.02,64.02,63.99,63.99,77590
2017/03/02,13:31:00,63.99,64.00,63.98,64.00,27532
2017/03/02,13:32:00,64.00,64.01,63.99,64.01,70030
2017/03/02,13:33:00,64.00,64.01,63.99,64.00,16004
2017/03/02,13:34:00,64.00,64.00,63.98,64.00,25621
2017/03/02,13:35:00,64.00,64.01,63.99,64.00,31406
2017/03/02,13:36:00,63.99,64.01,63.99,64.00,35299
2017/03/02,13:37:00,64.00,64.00,63.97,63.98,34563
2017/03/02,13:38:00,63.98,64.01,63.98,64.01,32709
2017/03/02,13:39:00,64.01,64.01,64.00,64.01,18239
2017/03/02,13:40:00,64.01,64.01,64.00,64.00,24877
2017/03/02,13:41:00,64.00,64.01,63.99,63.99,50755
2017/03/02,13:42:00,63.99,64.00,63.98,63.98,44780
2017/03/02,13:43:00,63.98,63.99,63.97,63.99,14306
2017/03/02,13:44:00,63.99,63.99,63.98,63.99,16027
2017/03/02,13:45:00,63.98,63.99,63.97,63.98,26512
2017/03/02,13:46:00,63.99,64.01,63.98,64.00,36026
2017/03/02,13:47:00,64.00,64.01,64.00,64.01,18162
2017/03/02,13:48:00,64.01,64.01,64.00,64.01,25903
2017/03/02,13:49:00,64.01,64.01,63.99,64.00,18429
2017/03/02,13:50:00,63.99,64.00,63.99,64.00,18781
2017/03/02,13:51:00,64.00,64.01,63.99,64.00,35185
2017/03/02,13:52:00,64.00,64.01,64.00,64.00,21953
2017/03/02,13:53:00,64.00,64.01,63.98,63.99,20364
2017/03/02,13:54:00,63.99,64.01,63.99,64.00,31157
2017/03/02,13:55:00,64.01,64.02,64.00,64.01,30818
2017/03/02,13:56:00,64.02,64.02,64.00,64.00,33088
2017/03/02,13:57:00,64.01,64.01,64.00,64.01,21045
2017/03/02,13:58:00,64.01,64.02,64.00,64.01,47140
2017/03/02,13:59:00,64.01,64.01,63.99,64.00,34910
2017/03/02,14:00:00,64.01,64.01,64.00,64.01,54922
2017/03/02,14:01:00,64.01,64.02,64.00,64.01,81266
2017/03/02,14:02:00,64.02,64.03,64.01,64.02,142421
2017/03/02,14:03:00,64.02,64.02,64.01,64.01,19072
2017/03/02,14:04:00,64.01,64.02,64.01,64.02,21690
2017/03/02,14:05:00,64.02,64.02,64.01,64.02,13779
2017/03/02,14:06:00,64.02,64.02,64.01,64.01,13961
2017/03/02,14:07:00,64.02,64.06,64.01,64.05,81908
2017/03/02,14:08:00,64.05,64.05,64.03,64.04,17474
2017/03/02,14:09:00,64.04,64.05,64.04,64.05,24197
2017/03/02,14:10:00,64.05,64.05,64.03,64.03,32868
2017/03/02,14:11:00,64.03,64.04,64.02,64.03,28852
2017/03/02,14:12:00,64.03,64.05,64.03,64.05,31762
2017/03/02,14:13:00,64.05,64.06,64.04,64.04,99048
2017/03/02,14:14:00,64.04,64.06,64.04,64.05,30263
2017/03/02,14:15:00,64.05,64.06,64.05,64.06,24670
2017/03/02,14:16:00,64.06,64.06,64.02,64.04,42022
2017/03/02,14:17:00,64.03,64.04,64.03,64.03,7591
2017/03/02,14:18:00,64.04,64.04,64.02,64.04,25936
2017/03/02,14:19:00,64.03,64.05,64.02,64.03,52696
2017/03/02,14:20:00,64.03,64.03,64.01,64.02,27654
2017/03/02,14:21:00,64.02,64.03,64.01,64.03,21534
2017/03/02,14:22:00,64.03,64.03,64.02,64.03,12327
2017/03/02,14:23:00,64.03,64.03,64.01,64.02,26555
2017/03/02,14:24:00,64.02,64.05,64.01,64.05,59638
2017/03/02,14:25:00,64.05,64.05,64.04,64.05,18243
2017/03/02,14:26:00,64.05,64.07,64.02,64.03,74898
2017/03/02,14:27:00,64.03,64.06,64.03,64.05,62219
2017/03/02,14:28:00,64.05,64.08,64.05,64.07,77862
2017/03/02,14:29:00,64.07,64.07,64.05,64.06,36599
2017/03/02,14:30:00,64.06,64.07,64.06,64.07,52106
2017/03/02,14:31:00,64.07,64.08,64.06,64.08,64935
2017/03/02,14:32:00,64.08,64.08,64.07,64.07,48299
2017/03/02,14:33:00,64.07,64.08,64.06,64.07,20077
2017/03/02,14:34:00,64.07,64.10,64.06,64.10,57584
2017/03/02,14:35:00,64.10,64.14,64.09,64.13,110021
2017/03/02,14:36:00,64.13,64.13,64.09,64.12,46202
2017/03/02,14:37:00,64.12,64.12,64.11,64.12,16886
2017/03/02,14:38:00,64.12,64.14,64.11,64.14,34969
2017/03/02,14:39:00,64.14,64.15,64.12,64.13,32326
2017/03/02,14:40:00,64.12,64.14,64.11,64.14,25758
2017/03/02,14:41:00,64.14,64.14,64.13,64.14,8716
2017/03/02,14:42:00,64.14,64.14,64.13,64.13,11602
2017/03/02,14:43:00,64.14,64.14,64.10,64.11,69631
2017/03/02,14:44:00,64.11,64.11,64.10,64.11,39829
2017/03/02,14:45:00,64.11,64.11,64.09,64.10,31647
2017/03/02,14:46:00,64.10,64.10,64.09,64.10,15262
2017/03/02,14:47:00,64.10,64.11,64.09,64.11,31485
2017/03/02,14:48:00,64.11,64.12,64.10,64.12,28369
2017/03/02,14:49:00,64.12,64.12,64.11,64.11,21663
2017/03/02,14:50:00,64.11,64.12,64.11,64.11,67501
2017/03/02,14:51:00,64.11,64.11,64.10,64.10,46469
2017/03/02,14:52:00,64.10,64.11,64.10,64.10,30701
2017/03/02,14:53:00,64.10,64.11,64.10,64.10,19794
2017/03/02,14:54:00,64.10,64.11,64.10,64.11,23577
2017/03/02,14:55:00,64.11,64.11,64.09,64.10,49327
2017/03/02,14:56:00,64.10,64.10,64.09,64.10,13713
2017/03/02,14:57:00,64.10,64.11,64.07,64.07,63295
2017/03/02,14:58:00,64.08,64.09,64.07,64.09,34818
2017/03/02,14:59:00,64.09,64.09,64.08,64.08,43813
2017/03/02,15:00:00,64.09,64.09,64.08,64.08,26472
2017/03/02,15:01:00,64.08,64.09,64.06,64.06,33129
2017/03/02,15:02:00,64.06,64.07,64.04,64.05,69224
2017/03/02,15:03:00,64.05,64.08,64.05,64.08,33030
2017/03/02,15:04:00,64.07,64.08,64.07,64.08,28380
2017/03/02,15:05:00,64.08,64.09,64.07,64.08,26707
2017/03/02,15:06:00,64.08,64.08,64.05,64.05,59608
2017/03/02,15:07:00,64.06,64.06,64.04,64.04,15671
2017/03/02,15:08:00,64.04,64.06,64.04,64.06,20691
2017/03/02,15:09:00,64.06,64.06,64.05,64.06,16365
2017/03/02,15:10:00,64.06,64.06,64.05,64.06,16855
2017/03/02,15:11:00,64.06,64.06,64.04,64.04,15054
2017/03/02,15:12:00,64.05,64.06,64.04,64.06,35599
2017/03/02,15:13:00,64.06,64.06,64.03,64.03,25787
2017/03/02,15:14:00,64.04,64.05,64.03,64.04,22181
2017/03/02,15:15:00,64.04,64.05,64.03,64.04,50222
2017/03/02,15:16:00,64.04,64.05,64.01,64.02,38283
2017/03/02,15:17:00,64.02,64.02,63.97,63.98,62429
2017/03/02,15:18:00,63.97,64.01,63.96,63.97,71480
2017/03/02,15:19:00,63.97,63.99,63.96,63.99,47064
2017/03/02,15:20:00,63.98,64.01,63.98,64.00,43499
2017/03/02,15:21:00,64.00,64.00,63.99,64.00,20215
2017/03/02,15:22:00,64.00,64.00,63.97,63.98,50589
2017/03/02,15:23:00,63.98,63.99,63.97,63.97,87724
2017/03/02,15:24:00,63.98,63.98,63.97,63.98,58372
2017/03/02,15:25:00,63.98,63.99,63.96,63.99,48067
2017/03/02,15:26:00,63.99,63.99,63.97,63.97,21982
2017/03/02,15:27:00,63.97,63.98,63.96,63.97,38362
2017/03/02,15:28:00,63.97,63.97,63.96,63.97,34432
2017/03/02,15:29:00,63.97,63.97,63.96,63.97,11542
2017/03/02,15:30:00,63.97,63.98,63.96,63.97,99026
2017/03/02,15:31:00,63.96,63.97,63.96,63.97,61447
2017/03/02,15:32:00,63.97,63.97,63.95,63.95,120859
2017/03/02,15:33:00,63.95,63.96,63.95,63.95,54438
2017/03/02,15:34:00,63.96,63.98,63.95,63.98,46524
2017/03/02,15:35:00,63.98,63.98,63.96,63.97,59451
2017/03/02,15:36:00,63.97,63.97,63.95,63.96,53720
2017/03/02,15:37:00,63.96,63.97,63.96,63.97,59755
2017/03/02,15:38:00,63.97,63.98,63.96,63.98,42670
2017/03/02,15:39:00,63.98,63.98,63.97,63.98,31755
2017/03/02,15:40:00,63.98,63.98,63.97,63.97,86788
2017/03/02,15:41:00,63.96,63.97,63.95,63.97,58187
2017/03/02,15:42:00,63.97,63.98,63.96,63.98,38479
2017/03/02,15:43:00,63.98,63.99,63.97,63.98,77592
2017/03/02,15:44:00,63.98,63.98,63.91,63.91,93476
2017/03/02,15:45:00,63.91,63.93,63.90,63.93,98650
2017/03/02,15:46:00,63.94,63.96,63.92,63.95,123761
2017/03/02,15:47:00,63.95,63.96,63.94,63.96,37480
2017/03/02,15:48:00,63.96,63.97,63.95,63.97,36917
2017/03/02,15:49:00,63.97,63.97,63.95,63.96,69261
2017/03/02,15:50:00,63.95,63.96,63.93,63.94,81953
2017/03/02,15:51:00,63.94,63.98,63.93,63.95,305764
2017/03/02,15:52:00,63.95,63.96,63.93,63.96,215859
2017/03/02,15:53:00,63.96,63.98,63.95,63.97,165129
2017/03/02,15:54:00,63.97,63.98,63.96,63.98,127753
2017/03/02,15:55:00,63.98,64.01,63.97,64.01,112001
2017/03/02,15:56:00,64.01,64.03,64.00,64.01,188303
2017/03/02,15:57:00,64.02,64.04,64.01,64.03,165085
2017/03/02,15:58:00,64.03,64.03,63.97,63.97,220960
2017/03/02,15:59:00,63.98,63.99,63.96,63.98,199287
2017/03/02,16:00:00,63.98,64.02,63.95,64.01,870049
2017/03/03,09:31:00,63.99,63.99,63.88,63.94,108458
2017/03/03,09:32:00,63.94,63.94,63.87,63.87,18059
2017/03/03,09:33:00,63.88,64.00,63.88,63.99,136220
2017/03/03,09:34:00,63.99,63.99,63.95,63.97,82922
2017/03/03,09:35:00,63.98,63.99,63.92,63.92,57285
2017/03/03,09:36:00,63.92,63.99,63.92,63.98,69753
2017/03/03,09:37:00,63.98,64.15,63.98,64.14,150921
2017/03/03,09:38:00,64.13,64.15,64.08,64.08,89786
2017/03/03,09:39:00,64.07,64.10,64.06,64.09,40968
2017/03/03,09:40:00,64.09,64.10,64.06,64.06,32945
2017/03/03,09:41:00,64.06,64.08,64.02,64.06,94260
2017/03/03,09:42:00,64.06,64.07,64.05,64.07,28360
2017/03/03,09:43:00,64.07,64.08,64.05,64.08,35310
2017/03/03,09:44:00,64.08,64.09,64.01,64.01,65334
2017/03/03,09:45:00,64.01,64.08,64.00,64.08,54823
2017/03/03,09:46:00,64.08,64.10,64.03,64.04,99335
2017/03/03,09:47:00,64.03,64.05,64.02,64.05,54350
2017/03/03,09:48:00,64.06,64.06,64.03,64.05,79077
2017/03/03,09:49:00,64.05,64.06,64.04,64.05,36335
2017/03/03,09:50:00,64.05,64.09,64.05,64.08,75724
2017/03/03,09:51:00,64.08,64.10,64.07,64.09,32562
2017/03/03,09:52:00,64.09,64.11,64.08,64.08,40961
2017/03/03,09:53:00,64.08,64.10,64.06,64.06,19231
2017/03/03,09:54:00,64.06,64.06,63.97,63.98,76468
2017/03/03,09:55:00,63.97,64.00,63.96,64.00,37972
2017/03/03,09:56:00,64.00,64.03,63.98,63.99,82182
2017/03/03,09:57:00,63.99,63.99,63.96,63.96,24800
2017/03/03,09:58:00,63.97,63.98,63.93,63.97,43844
2017/03/03,09:59:00,63.97,63.98,63.97,63.97,7695
2017/03/03,10:00:00,63.97,63.98,63.93,63.95,40890
2017/03/03,10:01:00,63.96,63.99,63.94,63.98,64219
2017/03/03,10:02:00,63.98,63.98,63.95,63.96,37688
2017/03/03,10:03:00,63.96,63.97,63.95,63.97,14966
2017/03/03,10:04:00,63.96,63.97,63.93,63.93,37490
2017/03/03,10:05:00,63.93,63.94,63.91,63.93,33917
2017/03/03,10:06:00,63.92,63.96,63.92,63.95,88497
2017/03/03,10:07:00,63.95,63.96,63.91,63.91,45972
2017/03/03,10:08:00,63.91,63.92,63.87,63.87,50389
2017/03/03,10:09:00,63.87,63.88,63.86,63.88,49959
2017/03/03,10:10:00,63.87,63.91,63.87,63.90,39307
2017/03/03,10:11:00,63.90,63.95,63.90,63.94,56337
2017/03/03,10:12:00,63.94,63.98,63.94,63.97,44514
2017/03/03,10:13:00,63.97,63.97,63.94,63.94,33874
2017/03/03,10:14:00,63.95,63.95,63.93,63.94,43826
2017/03/03,10:15:00,63.94,63.97,63.94,63.94,62202
2017/03/03,10:16:00,63.95,63.97,63.94,63.97,16880
2017/03/03,10:17:00,63.97,63.97,63.94,63.95,38903
2017/03/03,10:18:00,63.95,63.96,63.93,63.94,18926
2017/03/03,10:19:00,63.94,63.95,63.90,63.90,32373
2017/03/03,10:20:00,63.90,63.92,63.87,63.88,38178
2017/03/03,10:21:00,63.88,63.88,63.78,63.78,169529
2017/03/03,10:22:00,63.78,63.79,63.68,63.68,173068
2017/03/03,10:23:00,63.69,63.70,63.62,63.69,175084
2017/03/03,10:24:00,63.70,63.78,63.69,63.75,77627
2017/03/03,10:25:00,63.75,63.79,63.74,63.79,53761
2017/03/03,10:26:00,63.79,63.79,63.73,63.76,41851
2017/03/03,10:27:00,63.76,63.77,63.75,63.77,29047
2017/03/03,10:28:00,63.77,63.80,63.75,63.76,47367
2017/03/03,10:29:00,63.77,63.78,63.75,63.75,99496
2017/03/03,10:30:00,63.76,63.77,63.74,63.75,64238
2017/03/03,10:31:00,63.76,63.78,63.76,63.76,37573
2017/03/03,10:32:00,63.76,63.78,63.74,63.77,34223
2017/03/03,10:33:00,63.77,63.78,63.76,63.78,39566
2017/03/03,10:34:00,63.77,63.77,63.74,63.74,41345
2017/03/03,10:35:00,63.74,63.75,63.71,63.71,41971
2017/03/03,10:36:00,63.72,63.75,63.72,63.74,30011
2017/03/03,10:37:00,63.73,63.75,63.73,63.74,14726
2017/03/03,10:38:00,63.74,63.74,63.71,63.73,43489
2017/03/03,10:39:00,63.73,63.75,63.73,63.74,18819
2017/03/03,10:40:00,63.75,63.76,63.74,63.76,57038
2017/03/03,10:41:00,63.76,63.78,63.74,63.78,90175
2017/03/03,10:42:00,63.78,63.81,63.77,63.81,65092
2017/03/03,10:43:00,63.81,63.85,63.81,63.84,39538
2017/03/03,10:44:00,63.85,63.86,63.84,63.86,22165
2017/03/03,10:45:00,63.86,63.87,63.84,63.86,47066
2017/03/03,10:46:00,63.86,63.87,63.84,63.85,33016
2017/03/03,10:47:00,63.84,63.87,63.84,63.87,47828
2017/03/03,10:48:00,63.87,63.90,63.86,63.88,55285
2017/03/03,10:49:00,63.87,63.88,63.85,63.86,23552
2017/03/03,10:50:00,63.86,63.89,63.86,63.86,24934
2017/03/03,10:51:00,63.86,63.86,63.84,63.84,24524
2017/03/03,10:52:00,63.84,63.87,63.84,63.86,23278
2017/03/03,10:53:00,63.86,63.89,63.86,63.88,72831
2017/03/03,10:54:00,63.88,63.89,63.86,63.88,51461
2017/03/03,10:55:00,63.87,63.87,63.86,63.87,31475
2017/03/03,10:56:00,63.87,63.88,63.87,63.88,25787
2017/03/03,10:57:00,63.87,63.89,63.87,63.87,24449
2017/03/03,10:58:00,63.88,63.89,63.84,63.84,90058
2017/03/03,10:59:00,63.84,63.85,63.82,63.84,16129
2017/03/03,11:00:00,63.84,63.85,63.83,63.84,29224
2017/03/03,11:01:00,63.83,63.83,63.77,63.79,73635
2017/03/03,11:02:00,63.79,63.81,63.76,63.76,32094
2017/03/03,11:03:00,63.76,63.79,63.75,63.78,37310
2017/03/03,11:04:00,63.78,63.80,63.78,63.80,22067
2017/03/03,11:05:00,63.80,63.82,63.78,63.81,27140
2017/03/03,11:06:00,63.82,63.83,63.80,63.82,41012
2017/03/03,11:07:00,63.82,63.82,63.80,63.81,11163
2017/03/03,11:08:00,63.81,63.83,63.81,63.83,9598
2017/03/03,11:09:00,63.82,63.83,63.82,63.83,15432
2017/03/03,11:10:00,63.83,63.84,63.81,63.81,36153
2017/03/03,11:11:00,63.82,63.87,63.82,63.86,31456
2017/03/03,11:12:00,63.86,63.88,63.86,63.87,12763
2017/03/03,11:13:00,63.87,63.87,63.86,63.86,9670
2017/03/03,11:14:00,63.85,63.88,63.85,63.88,7707
2017/03/03,11:15:00,63.88,63.90,63.88,63.89,27645
2017/03/03,11:16:00,63.88,63.90,63.88,63.90,28413
2017/03/03,11:17:00,63.90,63.91,63.88,63.89,39556
2017/03/03,11:18:00,63.89,63.90,63.87,63.87,24287
2017/03/03,11:19:00,63.87,63.88,63.85,63.86,27266
2017/03/03,11:20:00,63.86,63.88,63.85,63.88,13448
2017/03/03,11:21:00,63.88,63.89,63.87,63.88,42243
2017/03/03,11:22:00,63.87,63.89,63.87,63.89,53000
2017/03/03,11:23:00,63.89,63.89,63.87,63.88,70820
2017/03/03,11:24:00,63.88,63.88,63.85,63.86,36106
2017/03/03,11:25:00,63.86,63.89,63.86,63.88,14896
2017/03/03,11:26:00,63.87,63.90,63.83,63.83,132480
2017/03/03,11:27:00,63.84,63.85,63.83,63.84,8591
2017/03/03,11:28:00,63.84,63.85,63.83,63.84,53038
2017/03/03,11:29:00,63.83,63.84,63.81,63.81,59252
2017/03/03,11:30:00,63.81,63.82,63.80,63.80,36088
2017/03/03,11:31:00,63.80,63.81,63.79,63.80,53352
2017/03/03,11:32:00,63.80,63.82,63.80,63.82,54626
2017/03/03,11:33:00,63.82,63.84,63.82,63.83,51761
2017/03/03,11:34:00,63.84,63.84,63.82,63.83,19046
2017/03/03,11:35:00,63.83,63.83,63.82,63.83,41458
2017/03/03,11:36:00,63.82,63.83,63.82,63.83,27572
2017/03/03,11:37:00,63.83,63.85,63.82,63.85,14407
2017/03/03,11:38:00,63.84,63.86,63.84,63.86,17923
2017/03/03,11:39:00,63.85,63.87,63.85,63.86,22285
2017/03/03,11:40:00,63.86,63.88,63.86,63.88,11500
2017/03/03,11:41:00,63.88,63.89,63.88,63.89,26436
2017/03/03,11:42:00,63.89,63.89,63.88,63.89,52571
2017/03/03,11:43:00,63.89,63.89,63.88,63.89,5626
2017/03/03,11:44:00,63.89,63.90,63.88,63.89,30612
2017/03/03,11:45:00,63.89,63.89,63.87,63.89,17905
2017/03/03,11:46:00,63.88,63.90,63.88,63.89,9133
2017/03/03,11:47:00,63.89,63.90,63.89,63.90,8079
2017/03/03,11:48:00,63.90,63.91,63.89,63.90,25746
2017/03/03,11:49:00,63.90,63.90,63.89,63.90,12698
2017/03/03,11:50:00,63.90,63.92,63.89,63.91,45654
2017/03/03,11:51:00,63.89,63.91,63.89,63.91,13537
2017/03/03,11:52:00,63.91,63.91,63.89,63.90,14583
2017/03/03,11:53:00,63.89,63.91,63.89,63.90,12625
2017/03/03,11:54:00,63.90,63.91,63.89,63.89,18188
2017/03/03,11:55:00,63.90,63.90,63.88,63.89,14023
2017/03/03,11:56:00,63.89,63.90,63.88,63.89,17617
2017/03/03,11:57:00,63.89,63.90,63.88,63.90,9649
2017/03/03,11:58:00,63.90,63.91,63.89,63.90,24276
2017/03/03,11:59:00,63.90,63.93,63.90,63.91,24268
2017/03/03,12:00:00,63.91,63.93,63.91,63.92,40425
2017/03/03,12:01:00,63.92,63.92,63.91,63.91,9969
2017/03/03,12:02:00,63.91,63.92,63.90,63.91,23830
2017/03/03,12:03:00,63.92,63.93,63.91,63.92,24570
2017/03/03,12:04:00,63.91,63.92,63.91,63.92,14386
2017/03/03,12:05:00,63.92,63.93,63.92,63.93,13632
2017/03/03,12:06:00,63.93,63.94,63.92,63.94,11994
2017/03/03,12:07:00,63.94,63.96,63.93,63.96,18564
2017/03/03,12:08:00,63.96,63.97,63.95,63.97,30973
2017/03/03,12:09:00,63.97,63.97,63.96,63.96,11530
2017/03/03,12:10:00,63.96,63.98,63.96,63.98,10668
2017/03/03,12:11:00,63.98,63.98,63.97,63.98,9417
2017/03/03,12:12:00,63.98,63.99,63.98,63.98,63581
2017/03/03,12:13:00,63.99,64.00,63.98,63.99,13432
2017/03/03,12:14:00,63.99,63.99,63.96,63.96,23562
2017/03/03,12:15:00,63.96,63.97,63.95,63.96,6728
2017/03/03,12:16:00,63.96,63.97,63.95,63.96,8285
2017/03/03,12:17:00,63.96,63.96,63.92,63.94,35684
2017/03/03,12:18:00,63.94,63.94,63.91,63.93,18174
2017/03/03,12:19:00,63.93,63.94,63.92,63.94,12495
2017/03/03,12:20:00,63.94,63.97,63.93,63.97,26284
2017/03/03,12:21:00,63.96,63.99,63.96,63.98,62161
2017/03/03,12:22:00,63.98,63.99,63.97,63.99,14644
2017/03/03,12:23:00,63.99,63.99,63.97,63.99,33355
2017/03/03,12:24:00,63.99,63.99,63.97,63.98,16880
2017/03/03,12:25:00,63.98,63.99,63.98,63.99,23937
2017/03/03,12:26:00,63.99,63.99,63.97,63.98,31042
2017/03/03,12:27:00,63.98,63.98,63.97,63.98,28542
2017/03/03,12:28:00,63.98,63.98,63.97,63.98,5341
2017/03/03,12:29:00,63.98,63.98,63.97,63.98,12694
2017/03/03,12:30:00,63.98,64.00,63.98,64.00,33693
2017/03/03,12:31:00,63.99,64.03,63.99,64.03,79357
2017/03/03,12:32:00,64.03,64.05,64.02,64.04,43588
2017/03/03,12:33:00,64.04,64.06,64.03,64.06,81653
2017/03/03,12:34:00,64.06,64.08,64.06,64.08,45078
2017/03/03,12:35:00,64.08,64.08,64.05,64.06,72073
2017/03/03,12:36:00,64.06,64.08,64.05,64.07,16484
2017/03/03,12:37:00,64.07,64.08,64.05,64.05,86655
2017/03/03,12:38:00,64.05,64.06,64.01,64.02,30249
2017/03/03,12:39:00,64.02,64.03,64.02,64.03,6146
2017/03/03,12:40:00,64.03,64.03,64.01,64.02,15570
2017/03/03,12:41:00,64.02,64.03,64.01,64.03,13498
2017/03/03,12:42:00,64.03,64.04,64.03,64.04,9816
2017/03/03,12:43:00,64.04,64.04,64.03,64.04,10018
2017/03/03,12:44:00,64.04,64.06,64.04,64.05,27042
2017/03/03,12:45:00,64.06,64.06,64.04,64.04,19147
2017/03/03,12:46:00,64.04,64.04,64.03,64.04,13312
2017/03/03,12:47:00,64.04,64.04,64.03,64.04,3226
2017/03/03,12:48:00,64.04,64.06,64.04,64.05,21810
2017/03/03,12:49:00,64.05,64.05,64.03,64.04,14720
2017/03/03,12:50:00,64.04,64.05,64.03,64.03,18467
2017/03/03,12:51:00,64.03,64.04,64.02,64.03,11901
2017/03/03,12:52:00,64.02,64.03,64.02,64.02,6416
2017/03/03,12:53:00,64.03,64.03,64.02,64.03,22113
2017/03/03,12:54:00,64.02,64.03,64.02,64.03,5681
2017/03/03,12:55:00,64.03,64.03,64.01,64.03,35700
2017/03/03,12:56:00,64.03,64.04,64.03,64.03,22219
2017/03/03,12:57:00,64.03,64.04,64.03,64.04,10137
2017/03/03,12:58:00,64.04,64.05,64.03,64.04,23754
2017/03/03,12:59:00,64.04,64.05,64.03,64.04,19918
2017/03/03,13:00:00,64.04,64.04,64.03,64.04,2800
2017/03/03,13:01:00,64.03,64.04,64.02,64.03,24795
2017/03/03,13:02:00,64.03,64.03,64.00,64.00,17619
2017/03/03,13:03:00,64.00,64.01,63.93,63.93,78455
2017/03/03,13:04:00,63.93,63.99,63.93,63.98,50288
2017/03/03,13:05:00,63.98,64.09,63.98,64.09,90989
2017/03/03,13:06:00,64.08,64.12,64.06,64.12,71544
2017/03/03,13:07:00,64.11,64.12,64.08,64.09,33314
2017/03/03,13:08:00,64.09,64.09,64.05,64.08,25010
2017/03/03,13:09:00,64.08,64.08,64.06,64.07,16606
2017/03/03,13:10:00,64.07,64.10,64.07,64.08,17744
2017/03/03,13:11:00,64.08,64.10,64.08,64.09,7305
2017/03/03,13:12:00,64.09,64.10,64.08,64.10,19526
2017/03/03,13:13:00,64.10,64.10,64.08,64.08,17400
2017/03/03,13:14:00,64.08,64.09,64.06,64.07,14478
2017/03/03,13:15:00,64.08,64.09,64.07,64.07,10711
2017/03/03,13:16:00,64.07,64.07,64.04,64.05,19119
2017/03/03,13:17:00,64.05,64.06,64.00,64.01,36230
2017/03/03,13:18:00,64.01,64.03,64.00,64.01,20074
2017/03/03,13:19:00,64.01,64.02,63.99,64.01,29740
2017/03/03,13:20:00,64.01,64.02,63.99,64.02,39952
2017/03/03,13:21:00,64.02,64.02,63.99,64.02,21513
2017/03/03,13:22:00,64.02,64.03,64.00,64.01,58395
2017/03/03,13:23:00,64.01,64.01,63.99,64.00,22423
2017/03/03,13:24:00,64.00,64.00,63.97,63.98,11445
2017/03/03,13:25:00,63.98,63.99,63.96,63.98,18936
2017/03/03,13:26:00,63.98,64.00,63.98,64.00,10925
2017/03/03,13:27:00,63.99,64.00,63.97,63.98,17841
2017/03/03,13:28:00,63.98,63.99,63.97,63.98,5684
2017/03/03,13:29:00,63.98,64.00,63.98,64.00,11658
2017/03/03,13:30:00,64.00,64.01,63.98,64.01,15286
2017/03/03,13:31:00,64.00,64.03,64.00,64.03,15714
2017/03/03,13:32:00,64.03,64.03,64.01,64.03,11635
2017/03/03,13:33:00,64.03,64.03,64.00,64.00,11573
2017/03/03,13:34:00,64.00,64.02,63.99,64.00,14091
2017/03/03,13:35:00,64.00,64.01,63.99,64.01,14931
2017/03/03,13:36:00,64.01,64.01,63.99,64.00,17722
2017/03/03,13:37:00,64.00,64.01,63.98,63.99,22527
2017/03/03,13:38:00,64.00,64.00,63.98,63.98,12593
2017/03/03,13:39:00,63.98,64.00,63.98,63.99,18157
2017/03/03,13:40:00,63.98,64.00,63.98,64.00,13515
2017/03/03,13:41:00,64.00,64.01,63.99,64.01,9575
2017/03/03,13:42:00,64.01,64.05,64.00,64.05,36338
2017/03/03,13:43:00,64.05,64.07,64.02,64.07,105019
2017/03/03,13:44:00,64.07,64.09,64.06,64.07,31106
2017/03/03,13:45:00,64.08,64.09,64.07,64.09,17973
2017/03/03,13:46:00,64.09,64.10,64.08,64.08,23991
2017/03/03,13:47:00,64.08,64.09,64.08,64.08,6086
2017/03/03,13:48:00,64.09,64.09,64.07,64.08,15516
2017/03/03,13:49:00,64.09,64.09,64.08,64.08,12167
2017/03/03,13:50:00,64.08,64.10,64.08,64.09,34848
2017/03/03,13:51:00,64.09,64.10,64.08,64.09,18966
2017/03/03,13:52:00,64.09,64.10,64.08,64.09,24414
2017/03/03,13:53:00,64.10,64.10,64.08,64.09,16532
2017/03/03,13:54:00,64.09,64.09,64.08,64.09,9483
2017/03/03,13:55:00,64.09,64.09,64.07,64.08,15782
2017/03/03,13:56:00,64.08,64.08,64.07,64.08,8938
2017/03/03,13:57:00,64.07,64.09,64.07,64.09,13921
2017/03/03,13:58:00,64.09,64.10,64.08,64.10,10873
2017/03/03,13:59:00,64.10,64.10,64.08,64.08,14124
2017/03/03,14:00:00,64.08,64.10,64.08,64.09,12663
2017/03/03,14:01:00,64.09,64.09,64.08,64.09,12135
2017/03/03,14:02:00,64.09,64.10,64.08,64.10,32493
2017/03/03,14:03:00,64.10,64.10,64.09,64.10,11090
2017/03/03,14:04:00,64.10,64.11,64.09,64.11,40881
2017/03/03,14:05:00,64.11,64.11,64.09,64.10,17462
2017/03/03,14:06:00,64.10,64.11,64.09,64.10,22585
2017/03/03,14:07:00,64.10,64.11,64.09,64.11,23955
2017/03/03,14:08:00,64.11,64.11,64.10,64.11,14114
2017/03/03,14:09:00,64.11,64.11,64.10,64.11,26948
2017/03/03,14:10:00,64.11,64.12,64.10,64.11,58033
2017/03/03,14:11:00,64.11,64.14,64.11,64.14,40447
2017/03/03,14:12:00,64.14,64.15,64.13,64.15,22943
2017/03/03,14:13:00,64.15,64.18,64.15,64.16,88130
2017/03/03,14:14:00,64.15,64.16,64.13,64.14,34292
2017/03/03,14:15:00,64.13,64.14,64.11,64.11,34401
2017/03/03,14:16:00,64.11,64.11,64.08,64.08,50276
2017/03/03,14:17:00,64.08,64.10,64.08,64.08,38316
2017/03/03,14:18:00,64.09,64.09,64.08,64.08,45253
2017/03/03,14:19:00,64.08,64.11,64.08,64.11,64151
2017/03/03,14:20:00,64.11,64.11,64.10,64.10,41986
2017/03/03,14:21:00,64.10,64.12,64.10,64.11,14699
2017/03/03,14:22:00,64.11,64.12,64.11,64.11,19500
2017/03/03,14:23:00,64.11,64.14,64.11,64.13,24753
2017/03/03,14:24:00,64.13,64.15,64.13,64.15,11148
2017/03/03,14:25:00,64.15,64.15,64.13,64.14,16702
2017/03/03,14:26:00,64.13,64.14,64.12,64.13,16261
2017/03/03,14:27:00,64.14,64.14,64.12,64.13,15716
2017/03/03,14:28:00,64.12,64.12,64.09,64.10,34599
2017/03/03,14:29:00,64.10,64.12,64.09,64.12,11549
2017/03/03,14:30:00,64.11,64.13,64.11,64.11,10339
2017/03/03,14:31:00,64.11,64.14,64.11,64.14,12093
2017/03/03,14:32:00,64.14,64.15,64.13,64.15,19037
2017/03/03,14:33:00,64.15,64.17,64.14,64.17,31887
2017/03/03,14:34:00,64.16,64.16,64.15,64.15,31625
2017/03/03,14:35:00,64.15,64.16,64.14,64.16,19824
2017/03/03,14:36:00,64.16,64.16,64.15,64.16,12027
2017/03/03,14:37:00,64.16,64.16,64.14,64.14,16837
2017/03/03,14:38:00,64.15,64.16,64.14,64.15,24985
2017/03/03,14:39:00,64.15,64.17,64.14,64.17,28065
2017/03/03,14:40:00,64.16,64.19,64.16,64.19,61075
2017/03/03,14:41:00,64.19,64.20,64.17,64.17,33406
2017/03/03,14:42:00,64.18,64.19,64.17,64.19,24817
2017/03/03,14:43:00,64.19,64.21,64.18,64.21,26805
2017/03/03,14:44:00,64.21,64.21,64.19,64.21,32962
2017/03/03,14:45:00,64.21,64.21,64.18,64.19,40800
2017/03/03,14:46:00,64.19,64.20,64.17,64.17,27012
2017/03/03,14:47:00,64.18,64.22,64.17,64.22,26209
2017/03/03,14:48:00,64.22,64.22,64.21,64.22,6714
2017/03/03,14:49:00,64.21,64.22,64.21,64.21,19727
2017/03/03,14:50:00,64.21,64.22,64.19,64.20,25113
2017/03/03,14:51:00,64.20,64.21,64.20,64.21,20623
2017/03/03,14:52:00,64.21,64.23,64.21,64.22,43999
2017/03/03,14:53:00,64.22,64.23,64.22,64.22,18999
2017/03/03,14:54:00,64.22,64.23,64.20,64.21,39872
2017/03/03,14:55:00,64.21,64.22,64.21,64.22,10399
2017/03/03,14:56:00,64.22,64.22,64.21,64.21,5864
2017/03/03,14:57:00,64.21,64.23,64.21,64.22,17080
2017/03/03,14:58:00,64.23,64.23,64.22,64.23,12070
2017/03/03,14:59:00,64.23,64.24,64.23,64.24,19061
2017/03/03,15:00:00,64.24,64.25,64.22,64.23,80725
2017/03/03,15:01:00,64.23,64.23,64.19,64.20,44113
2017/03/03,15:02:00,64.20,64.22,64.20,64.21,21237
2017/03/03,15:03:00,64.21,64.22,64.19,64.20,27058
2017/03/03,15:04:00,64.20,64.21,64.17,64.18,25953
2017/03/03,15:05:00,64.17,64.18,64.15,64.17,30273
2017/03/03,15:06:00,64.17,64.19,64.16,64.18,15718
2017/03/03,15:07:00,64.19,64.19,64.18,64.18,9237
2017/03/03,15:08:00,64.18,64.19,64.18,64.18,17266
2017/03/03,15:09:00,64.18,64.20,64.18,64.18,58927
2017/03/03,15:10:00,64.18,64.19,64.17,64.18,34095
2017/03/03,15:11:00,64.18,64.20,64.17,64.20,11784
2017/03/03,15:12:00,64.19,64.20,64.19,64.19,7869
2017/03/03,15:13:00,64.20,64.20,64.18,64.19,23942
2017/03/03,15:14:00,64.19,64.21,64.19,64.21,14668
2017/03/03,15:15:00,64.21,64.21,64.20,64.21,11438
2017/03/03,15:16:00,64.21,64.21,64.19,64.19,25688
2017/03/03,15:17:00,64.19,64.21,64.19,64.21,18559
2017/03/03,15:18:00,64.21,64.22,64.20,64.20,38115
2017/03/03,15:19:00,64.21,64.21,64.19,64.20,36050
2017/03/03,15:20:00,64.20,64.22,64.19,64.21,80033
2017/03/03,15:21:00,64.21,64.21,64.19,64.20,29983
2017/03/03,15:22:00,64.20,64.22,64.20,64.21,28177
2017/03/03,15:23:00,64.21,64.21,64.19,64.19,47331
2017/03/03,15:24:00,64.19,64.23,64.19,64.23,39374
2017/03/03,15:25:00,64.22,64.23,64.21,64.21,36200
2017/03/03,15:26:00,64.21,64.23,64.21,64.23,27352
2017/03/03,15:27:00,64.23,64.23,64.21,64.21,54587
2017/03/03,15:28:00,64.21,64.23,64.21,64.23,39143
2017/03/03,15:29:00,64.23,64.25,64.22,64.25,48345
2017/03/03,15:30:00,64.25,64.27,64.24,64.26,62045
2017/03/03,15:31:00,64.26,64.28,64.25,64.26,45052
2017/03/03,15:32:00,64.27,64.27,64.24,64.25,42803
2017/03/03,15:33:00,64.25,64.27,64.24,64.25,72650
2017/03/03,15:34:00,64.25,64.26,64.24,64.24,38922
2017/03/03,15:35:00,64.25,64.26,64.23,64.26,43810
2017/03/03,15:36:00,64.25,64.27,64.25,64.27,35608
2017/03/03,15:37:00,64.26,64.27,64.24,64.24,37539
2017/03/03,15:38:00,64.25,64.25,64.23,64.24,27962
2017/03/03,15:39:00,64.24,64.26,64.24,64.26,48308
2017/03/03,15:40:00,64.25,64.28,64.25,64.28,46639
2017/03/03,15:41:00,64.28,64.28,64.24,64.24,70649
2017/03/03,15:42:00,64.24,64.25,64.22,64.24,47582
2017/03/03,15:43:00,64.23,64.24,64.20,64.20,49306
2017/03/03,15:44:00,64.20,64.21,64.17,64.17,49790
2017/03/03,15:45:00,64.18,64.18,64.17,64.17,24502
2017/03/03,15:46:00,64.18,64.18,64.13,64.14,100357
2017/03/03,15:47:00,64.14,64.15,64.13,64.13,67194
2017/03/03,15:48:00,64.13,64.14,64.12,64.12,32204
2017/03/03,15:49:00,64.13,64.13,64.11,64.11,26832
2017/03/03,15:50:00,64.11,64.13,64.11,64.11,51332
2017/03/03,15:51:00,64.11,64.16,64.11,64.16,285323
2017/03/03,15:52:00,64.16,64.17,64.14,64.14,83093
2017/03/03,15:53:00,64.14,64.15,64.13,64.14,66362
2017/03/03,15:54:00,64.15,64.15,64.12,64.14,114184
2017/03/03,15:55:00,64.14,64.19,64.14,64.19,132166
2017/03/03,15:56:00,64.18,64.21,64.18,64.19,165718
2017/03/03,15:57:00,64.19,64.21,64.19,64.21,148383
2017/03/03,15:58:00,64.21,64.22,64.18,64.18,185751
2017/03/03,15:59:00,64.18,64.20,64.17,64.20,226809
2017/03/03,16:00:00,64.20,64.25,64.16,64.19,686108
2017/03/06,09:31:00,63.97,64.00,63.81,63.95,442763
2017/03/06,09:32:00,63.95,64.00,63.91,64.00,88142
2017/03/06,09:33:00,64.00,64.09,63.98,64.08,70744
2017/03/06,09:34:00,64.08,64.09,64.03,64.06,52078
2017/03/06,09:35:00,64.07,64.15,64.06,64.15,82830
2017/03/06,09:36:00,64.15,64.19,64.11,64.18,97007
2017/03/06,09:37:00,64.18,64.23,64.17,64.18,68940
2017/03/06,09:38:00,64.18,64.22,64.17,64.22,26118
2017/03/06,09:39:00,64.22,64.26,64.21,64.25,56614
2017/03/06,09:40:00,64.25,64.35,64.25,64.34,172712
2017/03/06,09:41:00,64.34,64.34,64.22,64.23,82188
2017/03/06,09:42:00,64.23,64.25,64.22,64.23,24166
2017/03/06,09:43:00,64.22,64.24,64.21,64.24,63656
2017/03/06,09:44:00,64.24,64.27,64.23,64.25,41065
2017/03/06,09:45:00,64.24,64.25,64.14,64.18,51381
2017/03/06,09:46:00,64.18,64.19,64.14,64.15,35276
2017/03/06,09:47:00,64.15,64.18,64.15,64.18,19236
2017/03/06,09:48:00,64.18,64.22,64.18,64.21,57528
2017/03/06,09:49:00,64.21,64.25,64.19,64.20,39975
2017/03/06,09:50:00,64.20,64.22,64.17,64.18,51889
2017/03/06,09:51:00,64.18,64.19,64.15,64.16,26303
2017/03/06,09:52:00,64.17,64.22,64.16,64.21,49085
2017/03/06,09:53:00,64.21,64.22,64.19,64.20,32704
2017/03/06,09:54:00,64.20,64.22,64.18,64.19,57751
2017/03/06,09:55:00,64.18,64.23,64.18,64.23,30520
2017/03/06,09:56:00,64.22,64.22,64.18,64.20,41129
2017/03/06,09:57:00,64.20,64.22,64.19,64.22,21481
2017/03/06,09:58:00,64.22,64.22,64.19,64.21,31407
2017/03/06,09:59:00,64.21,64.25,64.21,64.24,50963
2017/03/06,10:00:00,64.24,64.27,64.23,64.25,44233
2017/03/06,10:01:00,64.24,64.25,64.21,64.22,56152
2017/03/06,10:02:00,64.22,64.24,64.21,64.22,44865
2017/03/06,10:03:00,64.22,64.25,64.21,64.23,55490
2017/03/06,10:04:00,64.23,64.23,64.20,64.20,18433
2017/03/06,10:05:00,64.21,64.21,64.18,64.21,114373
2017/03/06,10:06:00,64.20,64.24,64.19,64.22,43779
2017/03/06,10:07:00,64.22,64.23,64.20,64.21,42283
2017/03/06,10:08:00,64.21,64.22,64.20,64.22,24995
2017/03/06,10:09:00,64.22,64.27,64.22,64.26,43503
2017/03/06,10:10:00,64.26,64.28,64.25,64.27,46648
2017/03/06,10:11:00,64.27,64.27,64.25,64.27,23695
2017/03/06,10:12:00,64.27,64.28,64.25,64.25,14492
2017/03/06,10:13:00,64.25,64.27,64.23,64.26,44706
2017/03/06,10:14:00,64.26,64.28,64.26,64.26,39097
2017/03/06,10:15:00,64.26,64.27,64.24,64.27,29291
2017/03/06,10:16:00,64.27,64.29,64.26,64.28,25616
2017/03/06,10:17:00,64.29,64.31,64.28,64.30,37437
2017/03/06,10:18:00,64.29,64.31,64.28,64.28,68483
2017/03/06,10:19:00,64.28,64.29,64.26,64.26,16728
2017/03/06,10:20:00,64.26,64.27,64.21,64.22,57603
2017/03/06,10:21:00,64.22,64.22,64.14,64.15,99874
2017/03/06,10:22:00,64.16,64.18,64.13,64.14,55114
2017/03/06,10:23:00,64.14,64.15,64.08,64.08,50507
2017/03/06,10:24:00,64.08,64.14,64.08,64.14,54410
2017/03/06,10:25:00,64.14,64.17,64.11,64.11,55225
2017/03/06,10:26:00,64.11,64.15,64.11,64.15,27840
2017/03/06,10:27:00,64.14,64.15,64.12,64.13,31865
2017/03/06,10:28:00,64.13,64.14,64.11,64.13,24558
2017/03/06,10:29:00,64.13,64.14,64.10,64.11,75358
2017/03/06,10:30:00,64.11,64.15,64.10,64.14,56919
2017/03/06,10:31:00,64.14,64.14,64.12,64.13,29279
2017/03/06,10:32:00,64.13,64.14,64.10,64.11,44276
2017/03/06,10:33:00,64.11,64.11,64.09,64.11,56373
2017/03/06,10:34:00,64.11,64.13,64.11,64.11,20942
2017/03/06,10:35:00,64.10,64.11,64.09,64.11,26262
2017/03/06,10:36:00,64.11,64.11,64.06,64.08,64257
2017/03/06,10:37:00,64.08,64.08,64.06,64.07,30326
2017/03/06,10:38:00,64.08,64.08,64.06,64.07,15154
2017/03/06,10:39:00,64.06,64.07,64.05,64.06,37855
2017/03/06,10:40:00,64.06,64.09,64.06,64.09,33811
2017/03/06,10:41:00,64.09,64.11,64.08,64.10,30543
2017/03/06,10:42:00,64.10,64.10,64.08,64.08,9256
2017/03/06,10:43:00,64.08,64.11,64.08,64.10,42094
2017/03/06,10:44:00,64.09,64.10,64.07,64.08,15750
2017/03/06,10:45:00,64.08,64.08,64.06,64.07,17571
2017/03/06,10:46:00,64.07,64.09,64.07,64.08,36750
2017/03/06,10:47:00,64.08,64.11,64.08,64.11,25077
2017/03/06,10:48:00,64.11,64.15,64.11,64.14,45456
2017/03/06,10:49:00,64.14,64.15,64.13,64.15,17299
2017/03/06,10:50:00,64.16,64.17,64.15,64.17,15591
2017/03/06,10:51:00,64.17,64.18,64.14,64.16,28304
2017/03/06,10:52:00,64.16,64.17,64.15,64.17,7029
2017/03/06,10:53:00,64.17,64.18,64.14,64.15,15363
2017/03/06,10:54:00,64.15,64.17,64.15,64.17,13743
2017/03/06,10:55:00,64.17,64.17,64.15,64.15,15179
2017/03/06,10:56:00,64.15,64.17,64.15,64.16,18697
2017/03/06,10:57:00,64.16,64.18,64.16,64.17,28483
2017/03/06,10:58:00,64.17,64.19,64.16,64.16,29704
2017/03/06,10:59:00,64.16,64.16,64.14,64.15,6835
2017/03/06,11:00:00,64.15,64.18,64.15,64.17,21556
2017/03/06,11:01:00,64.17,64.17,64.15,64.15,14870
2017/03/06,11:02:00,64.14,64.15,64.13,64.15,26197
2017/03/06,11:03:00,64.15,64.17,64.15,64.16,13162
2017/03/06,11:04:00,64.16,64.16,64.13,64.13,24071
2017/03/06,11:05:00,64.13,64.16,64.13,64.16,23263
2017/03/06,11:06:00,64.16,64.19,64.16,64.19,30974
2017/03/06,11:07:00,64.19,64.20,64.19,64.20,25651
2017/03/06,11:08:00,64.20,64.22,64.20,64.21,24994
2017/03/06,11:09:00,64.21,64.22,64.19,64.19,15871
2017/03/06,11:10:00,64.19,64.19,64.18,64.19,13627
2017/03/06,11:11:00,64.19,64.21,64.19,64.20,15430
2017/03/06,11:12:00,64.20,64.20,64.19,64.19,8784
2017/03/06,11:13:00,64.19,64.21,64.19,64.21,19710
2017/03/06,11:14:00,64.21,64.23,64.20,64.22,22466
2017/03/06,11:15:00,64.22,64.23,64.20,64.20,21031
2017/03/06,11:16:00,64.20,64.20,64.19,64.19,16399
2017/03/06,11:17:00,64.19,64.24,64.19,64.23,37973
2017/03/06,11:18:00,64.23,64.25,64.22,64.24,29775
2017/03/06,11:19:00,64.25,64.28,64.24,64.28,31801
2017/03/06,11:20:00,64.28,64.29,64.26,64.29,37195
2017/03/06,11:21:00,64.29,64.29,64.25,64.26,26029
2017/03/06,11:22:00,64.26,64.26,64.24,64.26,19002
2017/03/06,11:23:00,64.25,64.26,64.24,64.25,14619
2017/03/06,11:24:00,64.25,64.25,64.24,64.24,9963
2017/03/06,11:25:00,64.24,64.25,64.24,64.25,15183
2017/03/06,11:26:00,64.25,64.25,64.24,64.24,29737
2017/03/06,11:27:00,64.24,64.25,64.23,64.24,14514
2017/03/06,11:28:00,64.24,64.25,64.23,64.25,21862
2017/03/06,11:29:00,64.25,64.26,64.24,64.24,35534
2017/03/06,11:31:00,64.25,64.26,64.23,64.26,17903
2017/03/06,11:32:00,64.26,64.26,64.24,64.26,15004
2017/03/06,11:33:00,64.25,64.26,64.24,64.26,28480
2017/03/06,11:34:00,64.26,64.28,64.26,64.28,23815
2017/03/06,11:35:00,64.28,64.28,64.26,64.27,13807
2017/03/06,11:36:00,64.27,64.29,64.26,64.28,31042
2017/03/06,11:37:00,64.28,64.28,64.26,64.27,16586
2017/03/06,11:38:00,64.27,64.30,64.27,64.29,58010
2017/03/06,11:39:00,64.30,64.30,64.26,64.27,35587
2017/03/06,11:40:00,64.27,64.28,64.26,64.28,14746
2017/03/06,11:41:00,64.27,64.28,64.26,64.26,19515
2017/03/06,11:42:00,64.26,64.27,64.26,64.27,11916
2017/03/06,11:43:00,64.27,64.29,64.27,64.29,17407
2017/03/06,11:44:00,64.29,64.29,64.26,64.26,23657
2017/03/06,11:45:00,64.27,64.27,64.25,64.26,14669
2017/03/06,11:46:00,64.26,64.26,64.25,64.26,7309
2017/03/06,11:47:00,64.26,64.27,64.25,64.27,18596
2017/03/06,11:48:00,64.27,64.29,64.27,64.29,17658
2017/03/06,11:49:00,64.29,64.29,64.28,64.28,19348
2017/03/06,11:50:00,64.29,64.29,64.26,64.28,29219
2017/03/06,11:51:00,64.28,64.30,64.28,64.28,20967
2017/03/06,11:52:00,64.28,64.28,64.27,64.27,6896
2017/03/06,11:53:00,64.28,64.28,64.26,64.28,12734
2017/03/06,11:54:00,64.28,64.29,64.26,64.27,31761
2017/03/06,11:55:00,64.27,64.27,64.24,64.25,23920
2017/03/06,11:56:00,64.25,64.27,64.25,64.27,13964
2017/03/06,11:57:00,64.27,64.27,64.26,64.26,29119
2017/03/06,11:58:00,64.26,64.27,64.26,64.27,18770
2017/03/06,11:59:00,64.27,64.27,64.26,64.26,11705
2017/03/06,12:00:00,64.27,64.28,64.26,64.27,17661
2017/03/06,12:01:00,64.27,64.27,64.24,64.26,14558
2017/03/06,12:02:00,64.26,64.27,64.26,64.26,9604
2017/03/06,12:03:00,64.27,64.28,64.25,64.28,24244
2017/03/06,12:04:00,64.28,64.29,64.27,64.28,11335
2017/03/06,12:05:00,64.28,64.29,64.27,64.28,22444
2017/03/06,12:06:00,64.28,64.29,64.26,64.27,11186
2017/03/06,12:07:00,64.27,64.27,64.25,64.26,11406
2017/03/06,12:08:00,64.26,64.28,64.25,64.28,21389
2017/03/06,12:09:00,64.28,64.28,64.26,64.27,22821
2017/03/06,12:10:00,64.27,64.27,64.26,64.27,5465
2017/03/06,12:11:00,64.26,64.27,64.26,64.27,13759
2017/03/06,12:12:00,64.27,64.27,64.26,64.27,11659
2017/03/06,12:13:00,64.27,64.27,64.25,64.26,8127
2017/03/06,12:14:00,64.26,64.27,64.25,64.27,15285
2017/03/06,12:15:00,64.26,64.27,64.25,64.26,12588
2017/03/06,12:16:00,64.26,64.27,64.26,64.27,7036
2017/03/06,12:17:00,64.27,64.27,64.26,64.27,9818
2017/03/06,12:18:00,64.26,64.27,64.25,64.27,21862
2017/03/06,12:19:00,64.27,64.27,64.26,64.27,7883
2017/03/06,12:20:00,64.26,64.27,64.24,64.26,48873
2017/03/06,12:21:00,64.26,64.26,64.25,64.26,13077
2017/03/06,12:22:00,64.26,64.27,64.25,64.27,24714
2017/03/06,12:23:00,64.27,64.28,64.26,64.27,19573
2017/03/06,12:24:00,64.27,64.29,64.26,64.28,15702
2017/03/06,12:25:00,64.28,64.29,64.27,64.29,24864
2017/03/06,12:26:00,64.29,64.30,64.29,64.30,26719
2017/03/06,12:27:00,64.30,64.33,64.29,64.33,50351
2017/03/06,12:28:00,64.33,64.33,64.29,64.29,24282
2017/03/06,12:29:00,64.30,64.30,64.28,64.29,22212
2017/03/06,12:30:00,64.29,64.30,64.29,64.29,6867
2017/03/06,12:31:00,64.29,64.32,64.29,64.32,24218
2017/03/06,12:32:00,64.32,64.34,64.31,64.33,21239
2017/03/06,12:33:00,64.33,64.35,64.32,64.35,30431
2017/03/06,12:34:00,64.35,64.40,64.34,64.39,86572
2017/03/06,12:35:00,64.38,64.40,64.38,64.39,39203
2017/03/06,12:36:00,64.39,64.39,64.38,64.39,30260
2017/03/06,12:37:00,64.39,64.39,64.37,64.39,40930
2017/03/06,12:38:00,64.39,64.40,64.38,64.39,10690
2017/03/06,12:39:00,64.38,64.39,64.37,64.38,25869
2017/03/06,12:40:00,64.39,64.39,64.37,64.39,337689
2017/03/06,12:41:00,64.38,64.39,64.37,64.38,104027
2017/03/06,12:42:00,64.37,64.38,64.35,64.36,34703
2017/03/06,12:43:00,64.36,64.39,64.36,64.39,51918
2017/03/06,12:44:00,64.39,64.39,64.38,64.39,16294
2017/03/06,12:45:00,64.39,64.40,64.38,64.39,47299
2017/03/06,12:46:00,64.39,64.39,64.38,64.39,13405
2017/03/06,12:47:00,64.39,64.39,64.38,64.39,32357
2017/03/06,12:48:00,64.38,64.39,64.37,64.38,18033
2017/03/06,12:49:00,64.37,64.38,64.37,64.38,6817
2017/03/06,12:50:00,64.38,64.40,64.38,64.40,21498
2017/03/06,12:51:00,64.40,64.40,64.39,64.40,10000
2017/03/06,12:52:00,64.40,64.40,64.39,64.40,8924
2017/03/06,12:53:00,64.40,64.42,64.39,64.42,33409
2017/03/06,12:54:00,64.42,64.44,64.41,64.43,38107
2017/03/06,12:55:00,64.43,64.44,64.41,64.41,54967
2017/03/06,12:56:00,64.43,64.44,64.40,64.41,52274
2017/03/06,12:57:00,64.41,64.41,64.38,64.39,37586
2017/03/06,12:58:00,64.39,64.39,64.37,64.37,18346
2017/03/06,12:59:00,64.37,64.38,64.36,64.38,19128
2017/03/06,13:00:00,64.38,64.38,64.37,64.37,16426
2017/03/06,13:01:00,64.37,64.38,64.37,64.38,15524
2017/03/06,13:02:00,64.38,64.40,64.37,64.40,20400
2017/03/06,13:03:00,64.40,64.40,64.39,64.39,13608
2017/03/06,13:04:00,64.39,64.40,64.39,64.39,18099
2017/03/06,13:05:00,64.40,64.43,64.40,64.42,46844
2017/03/06,13:06:00,64.42,64.42,64.40,64.40,24705
2017/03/06,13:07:00,64.40,64.41,64.40,64.40,9870
2017/03/06,13:08:00,64.40,64.43,64.40,64.41,35265
2017/03/06,13:09:00,64.42,64.43,64.41,64.42,27652
2017/03/06,13:10:00,64.43,64.43,64.40,64.41,29800
2017/03/06,13:11:00,64.41,64.42,64.40,64.40,21744
2017/03/06,13:12:00,64.40,64.45,64.39,64.45,67515
2017/03/06,13:13:00,64.45,64.47,64.44,64.47,45425
2017/03/06,13:14:00,64.47,64.48,64.45,64.47,75775
2017/03/06,13:15:00,64.47,64.50,64.47,64.50,94613
2017/03/06,13:16:00,64.50,64.50,64.48,64.50,25634
2017/03/06,13:17:00,64.49,64.50,64.49,64.49,35936
2017/03/06,13:18:00,64.49,64.50,64.47,64.48,44043
2017/03/06,13:19:00,64.49,64.50,64.48,64.49,29877
2017/03/06,13:20:00,64.49,64.50,64.49,64.50,18455
2017/03/06,13:21:00,64.50,64.51,64.49,64.51,59260
2017/03/06,13:22:00,64.51,64.54,64.50,64.53,52417
2017/03/06,13:23:00,64.54,64.54,64.52,64.53,25058
2017/03/06,13:24:00,64.53,64.56,64.53,64.56,28540
2017/03/06,13:25:00,64.56,64.56,64.54,64.54,26812
2017/03/06,13:26:00,64.54,64.56,64.53,64.54,24496
2017/03/06,13:27:00,64.54,64.55,64.53,64.53,21256
2017/03/06,13:28:00,64.53,64.54,64.52,64.53,15789
2017/03/06,13:29:00,64.53,64.54,64.53,64.53,14072
2017/03/06,13:30:00,64.53,64.54,64.51,64.52,52370
2017/03/06,13:31:00,64.51,64.53,64.51,64.53,28120
2017/03/06,13:32:00,64.53,64.54,64.51,64.52,52643
2017/03/06,13:33:00,64.52,64.53,64.51,64.53,41932
2017/03/06,13:34:00,64.53,64.53,64.51,64.52,30362
2017/03/06,13:35:00,64.52,64.52,64.50,64.50,58956
2017/03/06,13:36:00,64.50,64.51,64.49,64.50,96004
2017/03/06,13:37:00,64.50,64.50,64.48,64.49,41395
2017/03/06,13:38:00,64.49,64.50,64.49,64.49,13887
2017/03/06,13:39:00,64.49,64.50,64.49,64.50,20464
2017/03/06,13:40:00,64.50,64.51,64.49,64.51,36568
2017/03/06,13:41:00,64.51,64.51,64.49,64.50,13933
2017/03/06,13:42:00,64.49,64.51,64.49,64.51,31220
2017/03/06,13:43:00,64.51,64.51,64.49,64.50,14326
2017/03/06,13:44:00,64.49,64.50,64.48,64.48,17417
2017/03/06,13:45:00,64.48,64.49,64.47,64.47,34658
2017/03/06,13:46:00,64.47,64.48,64.47,64.47,21191
2017/03/06,13:47:00,64.47,64.48,64.47,64.47,12412
2017/03/06,13:48:00,64.47,64.48,64.46,64.46,18876
2017/03/06,13:49:00,64.47,64.47,64.46,64.47,32151
2017/03/06,13:50:00,64.47,64.47,64.46,64.46,28331
2017/03/06,13:51:00,64.46,64.47,64.46,64.46,16469
2017/03/06,13:52:00,64.47,64.47,64.46,64.47,13195
2017/03/06,13:53:00,64.47,64.47,64.46,64.47,26075
2017/03/06,13:54:00,64.47,64.47,64.45,64.45,22919
2017/03/06,13:55:00,64.45,64.46,64.45,64.45,9245
2017/03/06,13:56:00,64.45,64.46,64.44,64.44,23021
2017/03/06,13:57:00,64.44,64.46,64.44,64.44,61686
2017/03/06,13:58:00,64.45,64.45,64.44,64.45,8616
2017/03/06,13:59:00,64.45,64.46,64.44,64.44,66298
2017/03/06,14:00:00,64.45,64.46,64.44,64.46,50758
2017/03/06,14:01:00,64.46,64.46,64.45,64.46,41290
2017/03/06,14:02:00,64.46,64.46,64.45,64.46,8019
2017/03/06,14:03:00,64.46,64.46,64.45,64.46,26203
2017/03/06,14:04:00,64.46,64.46,64.45,64.46,14252
2017/03/06,14:05:00,64.46,64.46,64.44,64.45,30630
2017/03/06,14:06:00,64.45,64.46,64.45,64.46,23020
2017/03/06,14:07:00,64.46,64.47,64.45,64.47,31736
2017/03/06,14:08:00,64.47,64.47,64.45,64.45,19249
2017/03/06,14:09:00,64.45,64.47,64.45,64.46,37383
2017/03/06,14:10:00,64.46,64.46,64.45,64.45,11105
2017/03/06,14:11:00,64.46,64.46,64.44,64.44,34083
2017/03/06,14:12:00,64.44,64.45,64.44,64.44,15711
2017/03/06,14:13:00,64.44,64.45,64.44,64.44,10615
2017/03/06,14:14:00,64.44,64.46,64.44,64.46,62146
2017/03/06,14:15:00,64.46,64.46,64.45,64.46,14749
2017/03/06,14:16:00,64.46,64.46,64.45,64.45,8758
2017/03/06,14:17:00,64.46,64.46,64.44,64.44,27915
2017/03/06,14:18:00,64.44,64.46,64.44,64.46,25202
2017/03/06,14:19:00,64.46,64.46,64.45,64.46,12210
2017/03/06,14:20:00,64.46,64.46,64.45,64.46,12784
2017/03/06,14:21:00,64.46,64.46,64.44,64.44,14111
2017/03/06,14:22:00,64.45,64.48,64.44,64.47,297103
2017/03/06,14:23:00,64.47,64.47,64.45,64.47,45167
2017/03/06,14:24:00,64.47,64.48,64.46,64.47,28196
2017/03/06,14:25:00,64.47,64.48,64.47,64.47,9097
2017/03/06,14:26:00,64.47,64.48,64.47,64.47,10228
2017/03/06,14:27:00,64.47,64.48,64.47,64.47,15421
2017/03/06,14:28:00,64.47,64.48,64.47,64.47,8793
2017/03/06,14:29:00,64.47,64.48,64.46,64.46,20540
2017/03/06,14:30:00,64.47,64.48,64.46,64.47,23717
2017/03/06,14:31:00,64.47,64.47,64.45,64.45,17044
2017/03/06,14:32:00,64.46,64.48,64.45,64.48,20581
2017/03/06,14:33:00,64.48,64.48,64.47,64.48,12102
2017/03/06,14:34:00,64.48,64.48,64.47,64.47,29635
2017/03/06,14:35:00,64.47,64.48,64.46,64.47,15327
2017/03/06,14:36:00,64.47,64.47,64.45,64.45,20688
2017/03/06,14:37:00,64.46,64.47,64.45,64.46,26493
2017/03/06,14:38:00,64.46,64.48,64.46,64.47,27018
2017/03/06,14:39:00,64.47,64.48,64.46,64.46,15635
2017/03/06,14:40:00,64.46,64.47,64.45,64.45,26471
2017/03/06,14:41:00,64.45,64.48,64.44,64.46,31260
2017/03/06,14:42:00,64.46,64.47,64.46,64.46,18382
2017/03/06,14:43:00,64.46,64.47,64.46,64.47,9741
2017/03/06,14:44:00,64.47,64.47,64.46,64.47,16009
2017/03/06,14:45:00,64.46,64.46,64.45,64.45,21997
2017/03/06,14:46:00,64.45,64.46,64.45,64.45,17735
2017/03/06,14:47:00,64.46,64.47,64.45,64.45,43569
2017/03/06,14:48:00,64.45,64.46,64.45,64.46,41295
2017/03/06,14:49:00,64.46,64.46,64.44,64.44,16683
2017/03/06,14:50:00,64.44,64.45,64.44,64.44,9286
2017/03/06,14:51:00,64.44,64.45,64.43,64.44,23188
2017/03/06,14:52:00,64.44,64.46,64.44,64.44,47263
2017/03/06,14:53:00,64.44,64.45,64.44,64.45,15722
2017/03/06,14:54:00,64.45,64.45,64.44,64.45,10724
2017/03/06,14:55:00,64.45,64.46,64.44,64.45,27930
2017/03/06,14:56:00,64.44,64.45,64.44,64.44,14079
2017/03/06,14:57:00,64.44,64.45,64.44,64.44,7709
2017/03/06,14:58:00,64.44,64.45,64.43,64.43,25048
2017/03/06,14:59:00,64.43,64.44,64.42,64.44,27817
2017/03/06,15:00:00,64.44,64.45,64.43,64.45,17404
2017/03/06,15:01:00,64.45,64.46,64.45,64.45,31624
2017/03/06,15:02:00,64.45,64.46,64.44,64.46,27632
2017/03/06,15:03:00,64.45,64.46,64.45,64.46,11060
2017/03/06,15:04:00,64.46,64.46,64.44,64.44,20234
2017/03/06,15:05:00,64.44,64.45,64.44,64.44,12782
2017/03/06,15:06:00,64.45,64.45,64.44,64.44,9822
2017/03/06,15:07:00,64.44,64.45,64.43,64.43,37389
2017/03/06,15:08:00,64.44,64.45,64.43,64.45,22984
2017/03/06,15:09:00,64.45,64.45,64.43,64.44,29512
2017/03/06,15:10:00,64.44,64.46,64.44,64.46,36190
2017/03/06,15:11:00,64.46,64.46,64.45,64.46,37763
2017/03/06,15:12:00,64.46,64.46,64.45,64.45,18718
2017/03/06,15:13:00,64.46,64.46,64.44,64.44,50337
2017/03/06,15:14:00,64.44,64.46,64.44,64.46,30067
2017/03/06,15:15:00,64.45,64.46,64.45,64.46,16533
2017/03/06,15:16:00,64.46,64.46,64.44,64.44,18810
2017/03/06,15:17:00,64.44,64.46,64.44,64.46,40058
2017/03/06,15:18:00,64.45,64.46,64.45,64.46,29157
2017/03/06,15:19:00,64.46,64.48,64.45,64.47,114701
2017/03/06,15:20:00,64.47,64.47,64.46,64.46,43471
2017/03/06,15:21:00,64.47,64.47,64.43,64.44,74175
2017/03/06,15:22:00,64.44,64.45,64.43,64.44,17159
2017/03/06,15:23:00,64.44,64.45,64.44,64.44,15020
2017/03/06,15:24:00,64.44,64.45,64.44,64.44,17149
2017/03/06,15:25:00,64.44,64.45,64.44,64.44,10684
2017/03/06,15:26:00,64.45,64.45,64.44,64.44,19231
2017/03/06,15:27:00,64.44,64.45,64.43,64.44,60759
2017/03/06,15:28:00,64.43,64.45,64.43,64.45,32273
2017/03/06,15:29:00,64.45,64.45,64.44,64.45,24226
2017/03/06,15:30:00,64.44,64.45,64.44,64.45,33957
2017/03/06,15:31:00,64.45,64.45,64.42,64.42,92643
2017/03/06,15:32:00,64.42,64.43,64.40,64.41,37189
2017/03/06,15:33:00,64.41,64.41,64.40,64.41,32201
2017/03/06,15:34:00,64.41,64.42,64.40,64.42,35323
2017/03/06,15:35:00,64.41,64.42,64.41,64.41,14214
2017/03/06,15:36:00,64.42,64.43,64.41,64.43,28904
2017/03/06,15:37:00,64.43,64.45,64.42,64.45,109356
2017/03/06,15:38:00,64.45,64.46,64.43,64.44,78702
2017/03/06,15:39:00,64.44,64.44,64.43,64.44,21134
2017/03/06,15:40:00,64.44,64.44,64.43,64.44,31806
2017/03/06,15:41:00,64.44,64.44,64.43,64.44,33172
2017/03/06,15:42:00,64.44,64.45,64.43,64.44,43379
2017/03/06,15:43:00,64.44,64.45,64.44,64.44,38138
2017/03/06,15:44:00,64.43,64.45,64.43,64.44,48786
2017/03/06,15:45:00,64.44,64.44,64.43,64.44,78821
2017/03/06,15:46:00,64.44,64.44,64.42,64.43,63724
2017/03/06,15:47:00,64.43,64.45,64.43,64.44,32681
2017/03/06,15:48:00,64.44,64.45,64.44,64.44,19014
2017/03/06,15:49:00,64.44,64.46,64.44,64.46,85060
2017/03/06,15:50:00,64.46,64.46,64.45,64.46,53945
2017/03/06,15:51:00,64.46,64.46,64.44,64.44,68754
2017/03/06,15:52:00,64.44,64.44,64.41,64.41,47117
2017/03/06,15:53:00,64.41,64.42,64.39,64.39,66071
2017/03/06,15:54:00,64.39,64.40,64.38,64.39,64059
2017/03/06,15:55:00,64.38,64.40,64.36,64.37,258940
2017/03/06,15:56:00,64.38,64.38,64.37,64.38,75890
2017/03/06,15:57:00,64.37,64.38,64.36,64.36,77619
2017/03/06,15:58:00,64.36,64.36,64.33,64.33,258033
2017/03/06,15:59:00,64.33,64.34,64.29,64.31,345543
2017/03/06,16:00:00,64.32,64.32,64.25,64.27,461224
2017/03/07,09:31:00,64.19,64.28,64.19,64.26,59411
2017/03/07,09:32:00,64.26,64.29,64.24,64.27,35240
2017/03/07,09:33:00,64.28,64.36,64.27,64.32,53459
2017/03/07,09:34:00,64.33,64.42,64.32,64.36,51297
2017/03/07,09:35:00,64.35,64.41,64.35,64.41,21043
2017/03/07,09:36:00,64.41,64.44,64.36,64.43,74683
2017/03/07,09:37:00,64.43,64.46,64.42,64.46,90625
2017/03/07,09:38:00,64.46,64.46,64.37,64.38,54435
2017/03/07,09:39:00,64.39,64.39,64.35,64.36,20393
2017/03/07,09:40:00,64.36,64.36,64.32,64.34,20457
2017/03/07,09:41:00,64.34,64.34,64.26,64.28,42787
2017/03/07,09:42:00,64.28,64.33,64.28,64.32,35775
2017/03/07,09:43:00,64.32,64.34,64.29,64.31,43370
2017/03/07,09:44:00,64.31,64.31,64.28,64.30,21491
2017/03/07,09:45:00,64.30,64.33,64.30,64.32,24787
2017/03/07,09:46:00,64.32,64.35,64.31,64.33,48240
2017/03/07,09:47:00,64.33,64.34,64.29,64.29,47119
2017/03/07,09:48:00,64.29,64.31,64.27,64.28,29320
2017/03/07,09:49:00,64.28,64.32,64.25,64.30,48819
2017/03/07,09:50:00,64.30,64.32,64.26,64.27,26089
2017/03/07,09:51:00,64.27,64.27,64.22,64.25,46803
2017/03/07,09:52:00,64.25,64.30,64.25,64.30,28573
2017/03/07,09:53:00,64.30,64.32,64.29,64.32,14834
2017/03/07,09:54:00,64.32,64.33,64.31,64.32,18270
2017/03/07,09:55:00,64.32,64.32,64.30,64.31,12753
2017/03/07,09:56:00,64.31,64.33,64.31,64.33,34990
2017/03/07,09:57:00,64.33,64.35,64.31,64.32,25822
2017/03/07,09:58:00,64.32,64.32,64.30,64.32,15072
2017/03/07,09:59:00,64.32,64.35,64.31,64.35,39829
2017/03/07,10:00:00,64.36,64.36,64.33,64.36,27314
2017/03/07,10:01:00,64.36,64.36,64.30,64.31,31917
2017/03/07,10:02:00,64.30,64.34,64.29,64.34,18489
2017/03/07,10:03:00,64.34,64.34,64.31,64.33,28045
2017/03/07,10:04:00,64.33,64.33,64.32,64.33,12545
2017/03/07,10:05:00,64.33,64.35,64.33,64.35,20875
2017/03/07,10:06:00,64.35,64.35,64.32,64.34,32191
2017/03/07,10:07:00,64.34,64.36,64.34,64.35,25088
2017/03/07,10:08:00,64.35,64.36,64.33,64.35,34987
2017/03/07,10:09:00,64.35,64.37,64.33,64.36,24652
2017/03/07,10:10:00,64.36,64.37,64.34,64.35,25859
2017/03/07,10:11:00,64.34,64.37,64.34,64.36,27884
2017/03/07,10:12:00,64.36,64.36,64.32,64.33,34799
2017/03/07,10:13:00,64.32,64.33,64.31,64.31,23287
2017/03/07,10:14:00,64.31,64.33,64.31,64.33,16941
2017/03/07,10:15:00,64.33,64.34,64.31,64.31,28050
2017/03/07,10:16:00,64.31,64.34,64.31,64.33,17486
2017/03/07,10:17:00,64.33,64.33,64.32,64.32,23733
2017/03/07,10:18:00,64.32,64.37,64.32,64.37,26296
2017/03/07,10:19:00,64.37,64.39,64.36,64.39,16762
2017/03/07,10:20:00,64.39,64.40,64.37,64.38,23266
2017/03/07,10:21:00,64.39,64.41,64.38,64.41,27422
2017/03/07,10:22:00,64.41,64.44,64.41,64.41,50484
2017/03/07,10:23:00,64.42,64.50,64.41,64.50,127552
2017/03/07,10:24:00,64.50,64.55,64.48,64.55,112077
2017/03/07,10:25:00,64.55,64.55,64.53,64.55,19798
2017/03/07,10:26:00,64.55,64.55,64.53,64.55,35425
2017/03/07,10:27:00,64.55,64.56,64.54,64.56,37613
2017/03/07,10:28:00,64.55,64.56,64.53,64.54,19875
2017/03/07,10:29:00,64.53,64.58,64.53,64.58,29001
2017/03/07,10:30:00,64.58,64.59,64.57,64.58,45494
2017/03/07,10:31:00,64.58,64.66,64.58,64.61,120566
2017/03/07,10:32:00,64.60,64.67,64.59,64.65,66134
2017/03/07,10:33:00,64.65,64.65,64.61,64.62,27968
2017/03/07,10:34:00,64.63,64.65,64.62,64.64,61112
2017/03/07,10:35:00,64.63,64.66,64.63,64.65,42235
2017/03/07,10:36:00,64.65,64.66,64.64,64.65,29714
2017/03/07,10:37:00,64.65,64.68,64.65,64.67,34878
2017/03/07,10:38:00,64.66,64.67,64.64,64.66,33280
2017/03/07,10:39:00,64.64,64.66,64.64,64.66,28907
2017/03/07,10:40:00,64.66,64.68,64.65,64.67,29779
2017/03/07,10:41:00,64.67,64.68,64.65,64.67,42845
2017/03/07,10:42:00,64.67,64.71,64.67,64.71,84209
2017/03/07,10:43:00,64.71,64.73,64.69,64.73,31003
2017/03/07,10:44:00,64.72,64.73,64.70,64.71,36500
2017/03/07,10:45:00,64.71,64.72,64.70,64.71,29421
2017/03/07,10:46:00,64.71,64.72,64.70,64.72,39216
2017/03/07,10:47:00,64.72,64.73,64.71,64.71,21618
2017/03/07,10:48:00,64.71,64.73,64.71,64.73,15436
2017/03/07,10:49:00,64.72,64.73,64.72,64.73,17457
2017/03/07,10:50:00,64.73,64.73,64.70,64.71,54023
2017/03/07,10:51:00,64.70,64.72,64.68,64.70,113397
2017/03/07,10:52:00,64.71,64.72,64.70,64.72,20500
2017/03/07,10:53:00,64.72,64.72,64.71,64.71,16350
2017/03/07,10:54:00,64.71,64.72,64.71,64.72,14159
2017/03/07,10:55:00,64.72,64.73,64.72,64.72,13696
2017/03/07,10:56:00,64.72,64.74,64.69,64.74,81583
2017/03/07,10:57:00,64.74,64.75,64.73,64.75,34202
2017/03/07,10:58:00,64.75,64.75,64.74,64.75,15815
2017/03/07,10:59:00,64.75,64.78,64.75,64.76,85708
2017/03/07,11:00:00,64.75,64.76,64.75,64.76,6102
2017/03/07,11:01:00,64.75,64.77,64.74,64.75,75384
2017/03/07,11:02:00,64.75,64.77,64.75,64.77,30957
2017/03/07,11:03:00,64.77,64.77,64.75,64.75,33858
2017/03/07,11:04:00,64.76,64.77,64.75,64.77,39583
2017/03/07,11:05:00,64.77,64.77,64.75,64.76,33709
2017/03/07,11:06:00,64.76,64.76,64.70,64.70,49333
2017/03/07,11:07:00,64.70,64.71,64.68,64.68,28681
2017/03/07,11:08:00,64.69,64.70,64.69,64.69,39219
2017/03/07,11:09:00,64.70,64.71,64.68,64.68,54136
2017/03/07,11:10:00,64.69,64.69,64.66,64.67,20107
2017/03/07,11:11:00,64.66,64.70,64.66,64.69,36798
2017/03/07,11:12:00,64.69,64.69,64.68,64.68,7127
2017/03/07,11:13:00,64.68,64.69,64.66,64.66,61645
2017/03/07,11:14:00,64.67,64.69,64.66,64.68,16886
2017/03/07,11:15:00,64.68,64.69,64.68,64.69,20084
2017/03/07,11:16:00,64.68,64.68,64.66,64.67,31670
2017/03/07,11:17:00,64.67,64.67,64.64,64.64,228275
2017/03/07,11:18:00,64.64,64.64,64.60,64.62,32339
2017/03/07,11:19:00,64.62,64.66,64.62,64.64,53458
2017/03/07,11:20:00,64.64,64.66,64.64,64.64,37979
2017/03/07,11:21:00,64.64,64.65,64.60,64.60,38448
2017/03/07,11:22:00,64.60,64.62,64.58,64.58,65795
2017/03/07,11:23:00,64.59,64.59,64.56,64.58,28840
2017/03/07,11:24:00,64.58,64.59,64.57,64.57,98081
2017/03/07,11:25:00,64.58,64.58,64.55,64.57,72495
2017/03/07,11:26:00,64.57,64.58,64.57,64.57,55770
2017/03/07,11:27:00,64.58,64.58,64.52,64.53,129769
2017/03/07,11:28:00,64.53,64.54,64.52,64.52,48226
2017/03/07,11:29:00,64.52,64.52,64.51,64.51,63499
2017/03/07,11:30:00,64.52,64.53,64.52,64.53,30672
2017/03/07,11:31:00,64.53,64.53,64.50,64.51,73572
2017/03/07,11:32:00,64.51,64.52,64.48,64.49,108781
2017/03/07,11:33:00,64.48,64.48,64.43,64.44,98652
2017/03/07,11:34:00,64.44,64.45,64.41,64.43,57870
2017/03/07,11:35:00,64.43,64.44,64.41,64.43,39852
2017/03/07,11:36:00,64.43,64.45,64.41,64.44,72079
2017/03/07,11:37:00,64.45,64.46,64.43,64.44,57192
2017/03/07,11:38:00,64.44,64.46,64.43,64.44,44032
2017/03/07,11:39:00,64.44,64.45,64.42,64.43,26533
2017/03/07,11:40:00,64.43,64.44,64.42,64.43,31376
2017/03/07,11:41:00,64.43,64.45,64.42,64.44,39481
2017/03/07,11:42:00,64.43,64.44,64.41,64.41,13542
2017/03/07,11:43:00,64.41,64.44,64.41,64.42,53109
2017/03/07,11:44:00,64.43,64.43,64.41,64.41,45458
2017/03/07,11:45:00,64.41,64.43,64.39,64.39,104774
2017/03/07,11:46:00,64.39,64.40,64.38,64.38,19319
2017/03/07,11:47:00,64.38,64.39,64.37,64.38,31442
2017/03/07,11:48:00,64.37,64.39,64.36,64.38,61929
2017/03/07,11:49:00,64.38,64.41,64.38,64.39,69021
2017/03/07,11:50:00,64.39,64.41,64.39,64.39,74636
2017/03/07,11:51:00,64.39,64.41,64.39,64.39,27259
2017/03/07,11:52:00,64.39,64.40,64.38,64.38,14510
2017/03/07,11:53:00,64.39,64.39,64.37,64.38,17281
2017/03/07,11:54:00,64.38,64.38,64.36,64.36,37651
2017/03/07,11:55:00,64.36,64.38,64.36,64.36,17625
2017/03/07,11:56:00,64.36,64.38,64.36,64.38,39053
2017/03/07,11:57:00,64.38,64.38,64.35,64.36,19432
2017/03/07,11:58:00,64.35,64.38,64.35,64.38,25715
2017/03/07,11:59:00,64.38,64.40,64.36,64.37,34063
2017/03/07,12:00:00,64.37,64.39,64.37,64.38,27064
2017/03/07,12:01:00,64.38,64.44,64.37,64.44,117175
2017/03/07,12:02:00,64.43,64.43,64.38,64.38,38249
2017/03/07,12:03:00,64.38,64.39,64.35,64.35,40339
2017/03/07,12:04:00,64.36,64.36,64.25,64.27,129465
2017/03/07,12:05:00,64.27,64.30,64.25,64.30,40978
2017/03/07,12:06:00,64.30,64.31,64.27,64.29,42496
2017/03/07,12:07:00,64.29,64.32,64.29,64.31,30469
2017/03/07,12:08:00,64.31,64.33,64.30,64.30,18198
2017/03/07,12:09:00,64.31,64.33,64.31,64.33,6565
2017/03/07,12:10:00,64.32,64.34,64.31,64.34,28156
2017/03/07,12:11:00,64.33,64.34,64.32,64.34,12974
2017/03/07,12:12:00,64.34,64.35,64.31,64.32,24447
2017/03/07,12:13:00,64.32,64.33,64.31,64.33,18871
2017/03/07,12:14:00,64.33,64.34,64.33,64.34,4370
2017/03/07,12:15:00,64.34,64.34,64.30,64.32,40297
2017/03/07,12:16:00,64.31,64.32,64.28,64.30,32488
2017/03/07,12:17:00,64.30,64.31,64.29,64.30,47339
2017/03/07,12:18:00,64.29,64.30,64.28,64.28,37964
2017/03/07,12:19:00,64.28,64.29,64.27,64.29,52077
2017/03/07,12:20:00,64.29,64.29,64.27,64.27,51313
2017/03/07,12:21:00,64.28,64.28,64.25,64.26,41181
2017/03/07,12:22:00,64.27,64.30,64.26,64.30,37527
2017/03/07,12:23:00,64.30,64.32,64.28,64.29,26086
2017/03/07,12:24:00,64.29,64.29,64.28,64.29,3825
2017/03/07,12:25:00,64.29,64.29,64.26,64.28,33473
2017/03/07,12:26:00,64.28,64.28,64.27,64.28,13375
2017/03/07,12:27:00,64.28,64.30,64.28,64.29,16254
2017/03/07,12:28:00,64.29,64.32,64.29,64.32,37717
2017/03/07,12:29:00,64.32,64.35,64.31,64.33,39073
2017/03/07,12:30:00,64.33,64.35,64.33,64.34,21068
2017/03/07,12:31:00,64.34,64.35,64.32,64.33,39411
2017/03/07,12:32:00,64.33,64.33,64.30,64.32,24438
2017/03/07,12:33:00,64.32,64.34,64.31,64.32,14466
2017/03/07,12:34:00,64.32,64.35,64.31,64.34,32932
2017/03/07,12:35:00,64.34,64.35,64.33,64.35,12365
2017/03/07,12:36:00,64.35,64.36,64.34,64.36,8662
2017/03/07,12:37:00,64.36,64.36,64.35,64.36,6808
2017/03/07,12:38:00,64.36,64.36,64.33,64.33,39418
2017/03/07,12:39:00,64.34,64.35,64.33,64.35,12210
2017/03/07,12:40:00,64.35,64.35,64.33,64.33,18025
2017/03/07,12:41:00,64.34,64.35,64.33,64.33,18439
2017/03/07,12:42:00,64.33,64.34,64.32,64.32,32393
2017/03/07,12:43:00,64.32,64.32,64.31,64.31,25155
2017/03/07,12:44:00,64.31,64.35,64.31,64.35,17870
2017/03/07,12:45:00,64.35,64.35,64.33,64.33,15040
2017/03/07,12:46:00,64.33,64.35,64.33,64.34,8420
2017/03/07,12:47:00,64.34,64.35,64.34,64.35,9145
2017/03/07,12:48:00,64.35,64.35,64.33,64.34,19240
2017/03/07,12:49:00,64.34,64.35,64.34,64.34,5195
2017/03/07,12:50:00,64.34,64.35,64.33,64.33,22441
2017/03/07,12:51:00,64.33,64.35,64.33,64.35,9127
2017/03/07,12:52:00,64.35,64.35,64.34,64.34,14148
2017/03/07,12:53:00,64.34,64.35,64.32,64.35,29656
2017/03/07,12:54:00,64.35,64.35,64.33,64.35,9516
2017/03/07,12:55:00,64.35,64.35,64.33,64.34,13305
2017/03/07,12:56:00,64.34,64.36,64.34,64.36,22496
2017/03/07,12:57:00,64.36,64.36,64.35,64.36,11369
2017/03/07,12:58:00,64.36,64.36,64.35,64.36,8551
2017/03/07,12:59:00,64.36,64.36,64.34,64.34,26395
2017/03/07,13:00:00,64.35,64.37,64.34,64.36,10907
2017/03/07,13:01:00,64.37,64.39,64.37,64.38,32902
2017/03/07,13:02:00,64.38,64.39,64.36,64.36,9754
2017/03/07,13:03:00,64.37,64.38,64.36,64.38,16099
2017/03/07,13:04:00,64.38,64.38,64.36,64.36,29993
2017/03/07,13:05:00,64.36,64.37,64.36,64.37,18958
2017/03/07,13:06:00,64.37,64.40,64.37,64.39,37500
2017/03/07,13:07:00,64.40,64.41,64.38,64.41,41470
2017/03/07,13:08:00,64.40,64.41,64.39,64.40,17181
2017/03/07,13:09:00,64.40,64.41,64.39,64.40,45400
2017/03/07,13:10:00,64.40,64.41,64.39,64.39,28560
2017/03/07,13:11:00,64.39,64.40,64.39,64.39,4962
2017/03/07,13:12:00,64.39,64.41,64.39,64.41,7464
2017/03/07,13:13:00,64.41,64.41,64.39,64.40,20610
2017/03/07,13:14:00,64.40,64.41,64.38,64.38,17715
2017/03/07,13:15:00,64.38,64.41,64.38,64.41,14797
2017/03/07,13:16:00,64.41,64.42,64.40,64.41,12145
2017/03/07,13:17:00,64.41,64.43,64.41,64.43,18644
2017/03/07,13:18:00,64.43,64.44,64.42,64.44,17482
2017/03/07,13:19:00,64.44,64.44,64.43,64.44,8927
2017/03/07,13:20:00,64.44,64.44,64.43,64.44,4143
2017/03/07,13:21:00,64.44,64.44,64.43,64.44,17231
2017/03/07,13:22:00,64.44,64.44,64.42,64.43,17293
2017/03/07,13:23:00,64.43,64.45,64.43,64.44,43656
2017/03/07,13:24:00,64.44,64.46,64.44,64.45,103380
2017/03/07,13:25:00,64.44,64.46,64.44,64.46,40912
2017/03/07,13:26:00,64.46,64.47,64.44,64.45,32023
2017/03/07,13:27:00,64.45,64.46,64.44,64.45,27480
2017/03/07,13:28:00,64.44,64.45,64.44,64.45,6905
2017/03/07,13:29:00,64.45,64.45,64.44,64.45,19609
2017/03/07,13:30:00,64.45,64.45,64.43,64.45,37416
2017/03/07,13:31:00,64.45,64.46,64.44,64.44,32084
2017/03/07,13:32:00,64.44,64.45,64.44,64.44,11099
2017/03/07,13:33:00,64.44,64.45,64.44,64.45,6551
2017/03/07,13:34:00,64.45,64.46,64.44,64.44,38598
2017/03/07,13:35:00,64.44,64.45,64.43,64.44,21758
2017/03/07,13:36:00,64.44,64.46,64.44,64.45,10183
2017/03/07,13:37:00,64.44,64.45,64.43,64.43,15503
2017/03/07,13:38:00,64.43,64.44,64.40,64.41,49495
2017/03/07,13:39:00,64.41,64.42,64.40,64.42,11154
2017/03/07,13:40:00,64.42,64.42,64.40,64.41,24607
2017/03/07,13:41:00,64.41,64.41,64.39,64.40,16315
2017/03/07,13:42:00,64.40,64.42,64.40,64.41,12984
2017/03/07,13:43:00,64.42,64.42,64.41,64.42,10267
2017/03/07,13:44:00,64.42,64.42,64.41,64.42,7037
2017/03/07,13:45:00,64.42,64.42,64.40,64.40,17883
2017/03/07,13:46:00,64.40,64.41,64.38,64.41,39878
2017/03/07,13:47:00,64.41,64.42,64.41,64.41,10107
2017/03/07,13:48:00,64.41,64.42,64.40,64.42,13404
2017/03/07,13:49:00,64.42,64.42,64.41,64.41,3470
2017/03/07,13:50:00,64.41,64.43,64.39,64.39,34622
2017/03/07,13:51:00,64.40,64.40,64.38,64.40,13370
2017/03/07,13:52:00,64.40,64.40,64.39,64.39,14569
2017/03/07,13:53:00,64.39,64.39,64.38,64.39,25108
2017/03/07,13:54:00,64.39,64.39,64.38,64.39,9759
2017/03/07,13:55:00,64.39,64.39,64.37,64.38,27861
2017/03/07,13:56:00,64.38,64.38,64.37,64.38,14098
2017/03/07,13:57:00,64.38,64.38,64.37,64.38,27820
2017/03/07,13:58:00,64.38,64.38,64.37,64.38,4727
2017/03/07,13:59:00,64.38,64.38,64.35,64.36,24520
2017/03/07,14:00:00,64.36,64.37,64.35,64.36,18727
2017/03/07,14:01:00,64.36,64.37,64.36,64.37,21233
2017/03/07,14:02:00,64.37,64.37,64.35,64.36,19712
2017/03/07,14:03:00,64.36,64.36,64.35,64.36,19905
2017/03/07,14:04:00,64.36,64.38,64.35,64.38,58510
2017/03/07,14:05:00,64.38,64.38,64.35,64.35,31147
2017/03/07,14:06:00,64.35,64.35,64.32,64.33,73384
2017/03/07,14:07:00,64.33,64.33,64.31,64.33,34913
2017/03/07,14:08:00,64.33,64.33,64.32,64.33,9047
2017/03/07,14:09:00,64.33,64.33,64.31,64.31,18206
2017/03/07,14:10:00,64.31,64.32,64.31,64.31,28088
2017/03/07,14:11:00,64.31,64.32,64.31,64.32,10531
2017/03/07,14:12:00,64.32,64.34,64.31,64.33,21283
2017/03/07,14:13:00,64.33,64.34,64.33,64.33,14200
2017/03/07,14:14:00,64.33,64.34,64.33,64.34,9453
2017/03/07,14:15:00,64.34,64.35,64.33,64.35,19478
2017/03/07,14:16:00,64.35,64.35,64.34,64.35,10236
2017/03/07,14:17:00,64.34,64.38,64.34,64.36,34787
2017/03/07,14:18:00,64.36,64.37,64.33,64.35,60231
2017/03/07,14:19:00,64.35,64.35,64.33,64.34,17157
2017/03/07,14:20:00,64.34,64.35,64.34,64.35,7503
2017/03/07,14:21:00,64.35,64.36,64.34,64.35,21967
2017/03/07,14:22:00,64.35,64.36,64.34,64.34,37493
2017/03/07,14:23:00,64.35,64.35,64.33,64.35,28549
2017/03/07,14:24:00,64.35,64.35,64.34,64.34,22043
2017/03/07,14:25:00,64.35,64.35,64.33,64.33,25586
2017/03/07,14:26:00,64.33,64.34,64.32,64.33,8865
2017/03/07,14:27:00,64.33,64.34,64.30,64.30,67459
2017/03/07,14:28:00,64.30,64.31,64.29,64.29,95672
2017/03/07,14:29:00,64.29,64.31,64.29,64.29,38376
2017/03/07,14:30:00,64.30,64.31,64.29,64.30,17160
2017/03/07,14:31:00,64.30,64.30,64.29,64.30,23731
2017/03/07,14:32:00,64.30,64.33,64.30,64.32,89830
2017/03/07,14:33:00,64.32,64.33,64.32,64.33,8155
2017/03/07,14:34:00,64.33,64.33,64.29,64.30,40989
2017/03/07,14:35:00,64.30,64.31,64.29,64.31,38059
2017/03/07,14:36:00,64.30,64.31,64.28,64.30,34598
2017/03/07,14:37:00,64.30,64.32,64.29,64.32,30030
2017/03/07,14:38:00,64.32,64.34,64.31,64.33,33455
2017/03/07,14:39:00,64.33,64.35,64.33,64.35,27235
2017/03/07,14:40:00,64.35,64.36,64.34,64.36,14045
2017/03/07,14:41:00,64.36,64.37,64.36,64.37,32014
2017/03/07,14:42:00,64.37,64.40,64.37,64.40,22496
2017/03/07,14:43:00,64.40,64.40,64.37,64.38,35439
2017/03/07,14:44:00,64.38,64.40,64.37,64.40,19572
2017/03/07,14:45:00,64.40,64.40,64.38,64.39,20205
2017/03/07,14:46:00,64.39,64.40,64.38,64.40,11783
2017/03/07,14:47:00,64.39,64.40,64.38,64.38,29438
2017/03/07,14:48:00,64.38,64.39,64.37,64.38,28895
2017/03/07,14:49:00,64.37,64.38,64.37,64.38,14030
2017/03/07,14:50:00,64.38,64.39,64.38,64.38,27046
2017/03/07,14:51:00,64.39,64.39,64.38,64.39,15569
2017/03/07,14:52:00,64.39,64.39,64.35,64.37,33636
2017/03/07,14:53:00,64.37,64.39,64.37,64.39,18215
2017/03/07,14:54:00,64.39,64.39,64.38,64.39,20199
2017/03/07,14:55:00,64.39,64.40,64.37,64.39,44803
2017/03/07,14:56:00,64.39,64.42,64.38,64.42,40109
2017/03/07,14:57:00,64.42,64.42,64.39,64.39,29596
2017/03/07,14:58:00,64.39,64.40,64.39,64.40,22443
2017/03/07,14:59:00,64.40,64.40,64.39,64.40,15583
2017/03/07,15:00:00,64.40,64.41,64.39,64.40,38052
2017/03/07,15:01:00,64.40,64.41,64.39,64.41,28701
2017/03/07,15:02:00,64.41,64.42,64.40,64.41,30933
2017/03/07,15:03:00,64.41,64.42,64.40,64.42,31741
2017/03/07,15:04:00,64.42,64.42,64.41,64.42,18232
2017/03/07,15:05:00,64.41,64.44,64.41,64.44,35255
2017/03/07,15:06:00,64.44,64.44,64.41,64.41,53497
2017/03/07,15:07:00,64.41,64.42,64.38,64.39,23848
2017/03/07,15:08:00,64.39,64.41,64.39,64.41,13550
2017/03/07,15:09:00,64.41,64.42,64.40,64.41,28454
2017/03/07,15:10:00,64.41,64.42,64.41,64.41,27627
2017/03/07,15:11:00,64.41,64.43,64.40,64.42,30355
2017/03/07,15:12:00,64.42,64.44,64.42,64.43,45728
2017/03/07,15:13:00,64.43,64.43,64.42,64.42,18883
2017/03/07,15:14:00,64.43,64.43,64.42,64.43,13297
2017/03/07,15:15:00,64.43,64.44,64.42,64.44,47295
2017/03/07,15:16:00,64.43,64.43,64.41,64.43,32863
2017/03/07,15:17:00,64.43,64.44,64.42,64.44,35665
2017/03/07,15:18:00,64.44,64.44,64.43,64.43,28705
2017/03/07,15:19:00,64.44,64.44,64.43,64.44,10299
2017/03/07,15:20:00,64.43,64.44,64.43,64.44,58090
2017/03/07,15:21:00,64.44,64.45,64.43,64.45,27842
2017/03/07,15:22:00,64.45,64.46,64.44,64.45,59214
2017/03/07,15:23:00,64.44,64.45,64.44,64.44,7738
2017/03/07,15:24:00,64.44,64.46,64.43,64.43,68354
2017/03/07,15:25:00,64.43,64.44,64.43,64.44,5975
2017/03/07,15:26:00,64.44,64.44,64.43,64.44,12435
2017/03/07,15:27:00,64.44,64.44,64.43,64.44,11382
2017/03/07,15:28:00,64.44,64.45,64.41,64.41,74590
2017/03/07,15:29:00,64.41,64.42,64.40,64.40,34152
2017/03/07,15:30:00,64.40,64.42,64.39,64.42,65238
2017/03/07,15:31:00,64.41,64.42,64.41,64.41,45247
2017/03/07,15:32:00,64.41,64.42,64.37,64.37,90729
2017/03/07,15:33:00,64.37,64.39,64.37,64.38,16202
2017/03/07,15:34:00,64.38,64.39,64.35,64.36,59136
2017/03/07,15:35:00,64.36,64.36,64.34,64.34,40457
2017/03/07,15:36:00,64.35,64.36,64.34,64.36,36388
2017/03/07,15:37:00,64.36,64.36,64.34,64.34,26829
2017/03/07,15:38:00,64.34,64.35,64.33,64.35,30937
2017/03/07,15:39:00,64.35,64.35,64.33,64.33,55096
2017/03/07,15:40:00,64.33,64.33,64.31,64.31,65532
2017/03/07,15:41:00,64.31,64.32,64.26,64.27,163610
2017/03/07,15:42:00,64.27,64.29,64.22,64.24,80146
2017/03/07,15:43:00,64.24,64.26,64.22,64.22,139196
2017/03/07,15:44:00,64.22,64.24,64.22,64.22,37005
2017/03/07,15:45:00,64.22,64.25,64.21,64.24,49318
2017/03/07,15:46:00,64.24,64.27,64.24,64.24,79626
2017/03/07,15:47:00,64.25,64.25,64.20,64.22,83825
2017/03/07,15:48:00,64.22,64.23,64.21,64.22,86000
2017/03/07,15:49:00,64.22,64.23,64.19,64.20,95346
2017/03/07,15:50:00,64.20,64.25,64.19,64.25,48300
2017/03/07,15:51:00,64.25,64.30,64.25,64.28,192511
2017/03/07,15:52:00,64.28,64.29,64.26,64.29,83918
2017/03/07,15:53:00,64.29,64.29,64.28,64.28,51594
2017/03/07,15:54:00,64.28,64.29,64.25,64.26,94443
2017/03/07,15:55:00,64.27,64.27,64.25,64.27,83062
2017/03/07,15:56:00,64.27,64.32,64.26,64.32,104336
2017/03/07,15:57:00,64.32,64.33,64.30,64.31,119179
2017/03/07,15:58:00,64.31,64.33,64.30,64.33,76326
2017/03/07,15:59:00,64.33,64.35,64.32,64.35,96548
2017/03/07,16:00:00,64.35,64.40,64.35,64.40,817453
2017/03/08,09:31:00,64.26,64.39,64.25,64.36,74750
2017/03/08,09:32:00,64.36,64.41,64.32,64.38,57405
2017/03/08,09:33:00,64.38,64.38,64.32,64.35,63068
2017/03/08,09:34:00,64.35,64.36,64.32,64.34,48170
2017/03/08,09:35:00,64.34,64.41,64.32,64.33,207696
2017/03/08,09:36:00,64.33,64.35,64.32,64.33,76278
2017/03/08,09:37:00,64.33,64.39,64.33,64.38,72249
2017/03/08,09:38:00,64.38,64.52,64.37,64.51,69854
2017/03/08,09:39:00,64.51,64.53,64.49,64.53,52705
2017/03/08,09:40:00,64.53,64.53,64.48,64.49,30548
2017/03/08,09:41:00,64.49,64.49,64.45,64.46,35663
2017/03/08,09:42:00,64.46,64.52,64.44,64.47,89244
2017/03/08,09:43:00,64.47,64.48,64.44,64.44,38349
2017/03/08,09:44:00,64.44,64.46,64.41,64.42,25281
2017/03/08,09:45:00,64.42,64.46,64.41,64.46,33560
2017/03/08,09:46:00,64.46,64.52,64.46,64.49,56587
2017/03/08,09:47:00,64.49,64.55,64.49,64.54,46409
2017/03/08,09:48:00,64.54,64.60,64.54,64.59,91490
2017/03/08,09:49:00,64.59,64.60,64.54,64.54,28533
2017/03/08,09:50:00,64.54,64.55,64.50,64.52,28092
2017/03/08,09:51:00,64.53,64.54,64.52,64.52,24594
2017/03/08,09:52:00,64.52,64.52,64.45,64.47,52976
2017/03/08,09:53:00,64.47,64.47,64.45,64.47,37186
2017/03/08,09:54:00,64.47,64.49,64.45,64.48,34467
2017/03/08,09:55:00,64.48,64.52,64.48,64.52,49517
2017/03/08,09:56:00,64.53,64.56,64.52,64.56,45559
2017/03/08,09:57:00,64.56,64.57,64.54,64.57,12613
2017/03/08,09:58:00,64.57,64.58,64.57,64.57,24225
2017/03/08,09:59:00,64.57,64.58,64.57,64.57,33034
2017/03/08,10:00:00,64.58,64.58,64.56,64.57,55693
2017/03/08,10:01:00,64.57,64.57,64.51,64.54,56760
2017/03/08,10:02:00,64.54,64.55,64.53,64.55,22025
2017/03/08,10:03:00,64.55,64.55,64.52,64.53,29047
2017/03/08,10:04:00,64.53,64.56,64.52,64.55,28650
2017/03/08,10:05:00,64.55,64.58,64.54,64.58,62238
2017/03/08,10:06:00,64.58,64.58,64.50,64.50,81183
2017/03/08,10:07:00,64.50,64.51,64.44,64.48,94769
2017/03/08,10:08:00,64.48,64.51,64.47,64.51,34716
2017/03/08,10:09:00,64.51,64.51,64.47,64.50,91637
2017/03/08,10:10:00,64.50,64.52,64.49,64.52,46854
2017/03/08,10:11:00,64.51,64.55,64.50,64.54,40637
2017/03/08,10:12:00,64.54,64.58,64.54,64.57,17003
2017/03/08,10:13:00,64.57,64.58,64.54,64.58,78418
2017/03/08,10:14:00,64.58,64.60,64.57,64.60,41518
2017/03/08,10:15:00,64.60,64.62,64.60,64.62,27817
2017/03/08,10:16:00,64.62,64.65,64.61,64.65,78400
2017/03/08,10:17:00,64.65,64.68,64.65,64.66,53333
2017/03/08,10:18:00,64.66,64.67,64.63,64.64,28862
2017/03/08,10:19:00,64.64,64.67,64.63,64.67,33104
2017/03/08,10:20:00,64.67,64.68,64.65,64.65,37252
2017/03/08,10:21:00,64.65,64.67,64.63,64.66,38390
2017/03/08,10:22:00,64.66,64.73,64.66,64.72,79348
2017/03/08,10:23:00,64.72,64.73,64.70,64.71,28737
2017/03/08,10:24:00,64.71,64.74,64.70,64.74,28646
2017/03/08,10:25:00,64.74,64.74,64.72,64.74,57907
2017/03/08,10:26:00,64.74,64.80,64.73,64.80,112854
2017/03/08,10:27:00,64.79,64.80,64.76,64.80,51074
2017/03/08,10:28:00,64.80,64.80,64.76,64.77,36078
2017/03/08,10:29:00,64.77,64.78,64.75,64.76,25540
2017/03/08,10:30:00,64.76,64.78,64.74,64.77,42100
2017/03/08,10:31:00,64.78,64.78,64.75,64.78,49850
2017/03/08,10:32:00,64.77,64.80,64.76,64.78,32013
2017/03/08,10:33:00,64.78,64.80,64.78,64.79,21896
2017/03/08,10:34:00,64.79,64.79,64.77,64.79,39735
2017/03/08,10:35:00,64.79,64.79,64.75,64.75,42341
2017/03/08,10:36:00,64.76,64.77,64.74,64.76,42959
2017/03/08,10:37:00,64.76,64.77,64.72,64.73,50466
2017/03/08,10:38:00,64.73,64.74,64.71,64.72,40445
2017/03/08,10:39:00,64.72,64.74,64.72,64.73,29402
2017/03/08,10:40:00,64.74,64.75,64.72,64.75,28186
2017/03/08,10:41:00,64.74,64.79,64.74,64.78,50093
2017/03/08,10:42:00,64.78,64.79,64.77,64.79,40842
2017/03/08,10:43:00,64.79,64.80,64.78,64.80,25985
2017/03/08,10:44:00,64.80,64.80,64.79,64.79,22049
2017/03/08,10:45:00,64.79,64.80,64.73,64.73,54711
2017/03/08,10:46:00,64.74,64.74,64.70,64.73,66809
2017/03/08,10:47:00,64.73,64.75,64.73,64.75,23663
2017/03/08,10:48:00,64.75,64.77,64.74,64.77,47138
2017/03/08,10:49:00,64.77,64.79,64.76,64.79,60578
2017/03/08,10:50:00,64.79,64.82,64.78,64.81,77207
2017/03/08,10:51:00,64.82,64.83,64.81,64.82,69985
2017/03/08,10:52:00,64.82,64.83,64.81,64.83,14499
2017/03/08,10:53:00,64.83,64.83,64.80,64.81,57322
2017/03/08,10:54:00,64.81,64.82,64.80,64.82,12639
2017/03/08,10:55:00,64.82,64.85,64.81,64.85,34592
2017/03/08,10:56:00,64.85,64.85,64.83,64.84,22244
2017/03/08,10:57:00,64.84,64.85,64.83,64.85,35584
2017/03/08,10:58:00,64.85,64.88,64.85,64.88,58701
2017/03/08,10:59:00,64.87,64.90,64.87,64.90,30300
2017/03/08,11:00:00,64.89,64.90,64.87,64.89,49382
2017/03/08,11:01:00,64.88,64.89,64.86,64.87,54393
2017/03/08,11:02:00,64.87,64.90,64.87,64.89,39256
2017/03/08,11:03:00,64.89,64.94,64.89,64.92,135650
2017/03/08,11:04:00,64.93,64.97,64.92,64.93,114206
2017/03/08,11:05:00,64.93,64.94,64.92,64.94,35420
2017/03/08,11:06:00,64.94,64.95,64.91,64.92,59508
2017/03/08,11:07:00,64.92,64.92,64.87,64.88,37184
2017/03/08,11:08:00,64.89,64.92,64.88,64.91,20556
2017/03/08,11:09:00,64.91,64.94,64.91,64.94,38302
2017/03/08,11:10:00,64.94,64.94,64.90,64.92,41733
2017/03/08,11:11:00,64.93,64.94,64.91,64.93,32686
2017/03/08,11:12:00,64.93,64.94,64.93,64.93,36932
2017/03/08,11:13:00,64.93,64.96,64.92,64.94,23290
2017/03/08,11:14:00,64.95,64.97,64.94,64.96,37197
2017/03/08,11:15:00,64.96,64.96,64.95,64.96,17958
2017/03/08,11:16:00,64.96,64.97,64.96,64.97,14175
2017/03/08,11:17:00,64.97,64.98,64.96,64.97,40321
2017/03/08,11:18:00,64.97,64.98,64.96,64.97,33185
2017/03/08,11:19:00,64.97,64.97,64.95,64.97,40102
2017/03/08,11:20:00,64.97,64.98,64.95,64.96,28867
2017/03/08,11:21:00,64.97,64.97,64.96,64.97,11646
2017/03/08,11:22:00,64.97,64.98,64.95,64.97,53119
2017/03/08,11:23:00,64.97,64.98,64.97,64.97,29630
2017/03/08,11:24:00,64.97,64.98,64.96,64.97,59779
2017/03/08,11:25:00,64.97,64.99,64.97,64.99,96898
2017/03/08,11:26:00,64.99,64.99,64.98,64.99,45045
2017/03/08,11:27:00,65.00,65.00,64.99,65.00,50380
2017/03/08,11:28:00,64.99,65.00,64.99,65.00,17463
2017/03/08,11:29:00,65.00,65.00,64.98,64.99,50134
2017/03/08,11:30:00,64.99,65.04,64.98,64.98,406388
2017/03/08,11:31:00,64.98,64.99,64.90,64.91,53025
2017/03/08,11:32:00,64.91,64.94,64.91,64.92,55359
2017/03/08,11:33:00,64.91,64.93,64.91,64.92,32729
2017/03/08,11:34:00,64.92,64.92,64.89,64.89,43842
2017/03/08,11:35:00,64.89,64.90,64.86,64.87,34971
2017/03/08,11:36:00,64.87,64.88,64.86,64.87,30645
2017/03/08,11:37:00,64.87,64.92,64.87,64.92,49881
2017/03/08,11:38:00,64.92,64.93,64.91,64.92,54453
2017/03/08,11:39:00,64.92,64.92,64.89,64.92,34041
2017/03/08,11:40:00,64.92,64.92,64.91,64.91,18944
2017/03/08,11:41:00,64.92,64.93,64.91,64.92,12971
2017/03/08,11:42:00,64.92,64.92,64.90,64.90,22597
2017/03/08,11:43:00,64.90,64.91,64.89,64.91,41962
2017/03/08,11:44:00,64.91,64.91,64.90,64.91,30229
2017/03/08,11:45:00,64.91,64.91,64.85,64.85,58881
2017/03/08,11:46:00,64.86,64.86,64.79,64.79,80243
2017/03/08,11:47:00,64.79,64.81,64.75,64.77,67738
2017/03/08,11:48:00,64.77,64.80,64.77,64.80,16459
2017/03/08,11:49:00,64.80,64.81,64.79,64.81,12820
2017/03/08,11:50:00,64.81,64.81,64.80,64.81,31414
2017/03/08,11:51:00,64.80,64.81,64.79,64.81,59303
2017/03/08,11:52:00,64.80,64.83,64.80,64.83,19781
2017/03/08,11:53:00,64.83,64.87,64.82,64.86,43212
2017/03/08,11:54:00,64.86,64.87,64.85,64.87,22946
2017/03/08,11:55:00,64.87,64.87,64.84,64.84,19025
2017/03/08,11:56:00,64.85,64.87,64.85,64.86,17392
2017/03/08,11:57:00,64.86,64.89,64.85,64.88,36479
2017/03/08,11:58:00,64.88,64.88,64.86,64.86,16680
2017/03/08,11:59:00,64.86,64.87,64.85,64.85,21603
2017/03/08,12:00:00,64.85,64.88,64.85,64.88,21242
2017/03/08,12:01:00,64.87,64.88,64.83,64.84,21205
2017/03/08,12:02:00,64.84,64.86,64.84,64.86,21129
2017/03/08,12:03:00,64.86,64.87,64.85,64.86,13919
2017/03/08,12:04:00,64.86,64.93,64.86,64.92,51431
2017/03/08,12:05:00,64.92,64.92,64.91,64.92,13346
2017/03/08,12:06:00,64.92,64.93,64.90,64.91,18917
2017/03/08,12:07:00,64.91,64.91,64.88,64.88,7530
2017/03/08,12:08:00,64.89,64.90,64.88,64.89,11869
2017/03/08,12:09:00,64.89,64.90,64.86,64.90,28558
2017/03/08,12:10:00,64.90,64.90,64.88,64.88,12747
2017/03/08,12:11:00,64.88,64.89,64.88,64.89,13566
2017/03/08,12:12:00,64.89,64.91,64.89,64.90,10537
2017/03/08,12:13:00,64.91,64.92,64.89,64.90,44792
2017/03/08,12:14:00,64.90,64.90,64.86,64.88,14217
2017/03/08,12:15:00,64.88,64.89,64.88,64.89,12204
2017/03/08,12:16:00,64.89,64.92,64.88,64.92,20742
2017/03/08,12:17:00,64.92,64.93,64.90,64.91,21525
2017/03/08,12:18:00,64.91,64.91,64.90,64.91,8003
2017/03/08,12:19:00,64.91,64.91,64.88,64.88,41745
2017/03/08,12:20:00,64.88,64.90,64.88,64.90,20268
2017/03/08,12:21:00,64.90,64.90,64.88,64.90,31758
2017/03/08,12:22:00,64.89,64.90,64.88,64.89,10486
2017/03/08,12:23:00,64.89,64.91,64.89,64.91,12797
2017/03/08,12:24:00,64.91,64.92,64.90,64.92,13098
2017/03/08,12:25:00,64.92,64.93,64.91,64.92,36832
2017/03/08,12:26:00,64.92,64.92,64.91,64.92,4410
2017/03/08,12:27:00,64.91,64.92,64.90,64.91,15952
2017/03/08,12:28:00,64.91,64.92,64.91,64.91,10958
2017/03/08,12:29:00,64.91,64.92,64.91,64.92,4553
2017/03/08,12:30:00,64.92,64.92,64.90,64.90,26894
2017/03/08,12:31:00,64.91,64.92,64.90,64.91,18384
2017/03/08,12:32:00,64.91,64.94,64.91,64.93,39289
2017/03/08,12:33:00,64.94,64.98,64.93,64.96,76054
2017/03/08,12:34:00,64.96,64.96,64.95,64.96,24325
2017/03/08,12:35:00,64.96,64.97,64.95,64.96,9776
2017/03/08,12:36:00,64.96,64.97,64.96,64.96,15828
2017/03/08,12:37:00,64.96,64.97,64.94,64.96,26515
2017/03/08,12:38:00,64.96,64.96,64.94,64.94,14312
2017/03/08,12:39:00,64.94,64.97,64.94,64.97,15579
2017/03/08,12:40:00,64.96,64.97,64.96,64.97,12469
2017/03/08,12:41:00,64.97,64.98,64.96,64.98,20381
2017/03/08,12:42:00,64.98,64.99,64.97,64.99,12687
2017/03/08,12:43:00,64.99,64.99,64.98,64.99,11118
2017/03/08,12:44:00,64.99,64.99,64.98,64.98,6572
2017/03/08,12:45:00,64.98,64.99,64.98,64.99,11243
2017/03/08,12:46:00,64.99,64.99,64.98,64.99,10692
2017/03/08,12:47:00,64.99,64.99,64.96,64.97,23151
2017/03/08,12:48:00,64.97,64.98,64.97,64.97,26047
2017/03/08,12:49:00,64.97,64.99,64.97,64.99,29966
2017/03/08,12:50:00,64.99,64.99,64.96,64.97,27524
2017/03/08,12:51:00,64.96,64.97,64.95,64.95,18114
2017/03/08,12:52:00,64.95,64.97,64.94,64.97,31710
2017/03/08,12:53:00,64.97,64.98,64.96,64.97,9436
2017/03/08,12:54:00,64.97,64.98,64.96,64.97,23176
2017/03/08,12:55:00,64.97,64.98,64.97,64.97,7300
2017/03/08,12:56:00,64.97,64.98,64.97,64.97,24375
2017/03/08,12:57:00,64.97,64.98,64.97,64.97,38846
2017/03/08,12:58:00,64.97,64.98,64.97,64.97,25069
2017/03/08,12:59:00,64.97,64.98,64.97,64.98,11867
2017/03/08,13:00:00,64.98,64.99,64.97,64.99,44526
2017/03/08,13:01:00,64.99,64.99,64.97,64.99,52242
2017/03/08,13:02:00,64.99,65.02,64.98,65.00,98516
2017/03/08,13:03:00,65.00,65.01,65.00,65.01,10038
2017/03/08,13:04:00,65.01,65.02,65.01,65.02,17408
2017/03/08,13:05:00,65.01,65.02,64.98,64.98,34409
2017/03/08,13:06:00,64.98,65.00,64.98,65.00,37370
2017/03/08,13:07:00,65.00,65.01,64.99,65.00,34262
2017/03/08,13:08:00,65.00,65.01,65.00,65.01,18418
2017/03/08,13:09:00,65.01,65.03,65.01,65.03,72782
2017/03/08,13:10:00,65.03,65.05,65.03,65.05,58716
2017/03/08,13:11:00,65.05,65.06,65.05,65.06,27282
2017/03/08,13:12:00,65.05,65.06,65.03,65.04,51394
2017/03/08,13:13:00,65.04,65.06,65.04,65.04,19381
2017/03/08,13:14:00,65.04,65.05,65.02,65.04,30125
2017/03/08,13:15:00,65.04,65.07,65.03,65.06,39750
2017/03/08,13:16:00,65.06,65.08,65.05,65.08,83849
2017/03/08,13:17:00,65.08,65.08,65.05,65.06,32927
2017/03/08,13:18:00,65.06,65.06,65.01,65.02,80337
2017/03/08,13:19:00,65.02,65.03,65.02,65.03,15043
2017/03/08,13:20:00,65.02,65.03,65.01,65.02,17686
2017/03/08,13:21:00,65.02,65.03,65.01,65.02,30801
2017/03/08,13:22:00,65.02,65.02,65.01,65.02,14274
2017/03/08,13:23:00,65.02,65.02,65.00,65.00,15452
2017/03/08,13:24:00,65.00,65.01,65.00,65.00,18124
2017/03/08,13:25:00,65.00,65.01,64.99,64.99,43131
2017/03/08,13:26:00,64.99,65.01,64.99,65.00,23456
2017/03/08,13:27:00,65.01,65.01,64.98,64.99,26117
2017/03/08,13:28:00,64.99,65.00,64.98,64.99,27410
2017/03/08,13:29:00,64.99,64.99,64.97,64.97,18455
2017/03/08,13:30:00,64.97,64.99,64.97,64.97,10438
2017/03/08,13:31:00,64.98,65.01,64.98,65.00,58302
2017/03/08,13:32:00,64.99,65.00,64.98,65.00,18237
2017/03/08,13:33:00,65.00,65.01,64.99,65.00,41073
2017/03/08,13:34:00,65.00,65.00,64.99,65.00,43844
2017/03/08,13:35:00,65.00,65.01,64.98,64.99,73332
2017/03/08,13:36:00,64.99,65.00,64.96,64.97,41285
2017/03/08,13:37:00,64.97,64.99,64.97,64.97,17922
2017/03/08,13:38:00,64.97,64.97,64.96,64.97,19295
2017/03/08,13:39:00,64.97,64.98,64.96,64.97,7799
2017/03/08,13:40:00,64.96,64.98,64.96,64.98,19028
2017/03/08,13:41:00,64.97,65.00,64.97,65.00,38652
2017/03/08,13:42:00,65.01,65.01,64.99,65.00,22473
2017/03/08,13:43:00,64.99,65.00,64.99,65.00,8479
2017/03/08,13:44:00,65.00,65.00,64.98,64.99,11937
2017/03/08,13:45:00,64.99,64.99,64.98,64.98,14131
2017/03/08,13:46:00,64.99,65.00,64.98,64.99,44575
2017/03/08,13:47:00,64.99,65.00,64.99,64.99,6781
2017/03/08,13:48:00,64.99,65.00,64.96,64.98,48606
2017/03/08,13:49:00,64.97,64.99,64.97,64.99,20831
2017/03/08,13:50:00,64.99,65.01,64.98,65.00,83053
2017/03/08,13:51:00,65.00,65.00,64.95,64.95,29746
2017/03/08,13:52:00,64.96,64.98,64.96,64.97,14318
2017/03/08,13:53:00,64.97,64.99,64.97,64.98,29774
2017/03/08,13:54:00,64.99,64.99,64.96,64.97,23742
2017/03/08,13:55:00,64.97,64.97,64.96,64.97,13206
2017/03/08,13:56:00,64.97,64.98,64.96,64.97,22890
2017/03/08,13:57:00,64.97,65.01,64.97,64.98,109494
2017/03/08,13:58:00,64.99,65.01,64.98,64.99,68665
2017/03/08,13:59:00,65.00,65.00,64.97,64.97,77312
2017/03/08,14:00:00,64.97,64.99,64.97,64.97,21760
2017/03/08,14:01:00,64.97,64.98,64.96,64.97,12716
2017/03/08,14:02:00,64.97,64.97,64.96,64.97,10837
2017/03/08,14:03:00,64.97,65.01,64.96,65.00,42813
2017/03/08,14:04:00,65.00,65.01,64.99,65.01,49811
2017/03/08,14:05:00,65.01,65.02,65.00,65.01,20700
2017/03/08,14:06:00,65.02,65.02,65.01,65.01,23656
2017/03/08,14:07:00,65.02,65.02,65.01,65.02,24833
2017/03/08,14:08:00,65.02,65.02,64.97,64.97,57229
2017/03/08,14:09:00,64.97,64.97,64.92,64.93,56679
2017/03/08,14:10:00,64.93,64.94,64.90,64.91,49150
2017/03/08,14:11:00,64.91,64.96,64.91,64.96,27204
2017/03/08,14:12:00,64.96,64.96,64.94,64.94,18587
2017/03/08,14:13:00,64.94,64.95,64.93,64.93,23426
2017/03/08,14:14:00,64.93,64.94,64.92,64.94,35156
2017/03/08,14:15:00,64.94,64.96,64.94,64.96,9688
2017/03/08,14:16:00,64.95,64.96,64.95,64.96,11987
2017/03/08,14:17:00,64.96,64.97,64.94,64.94,47798
2017/03/08,14:18:00,64.94,64.94,64.89,64.89,77339
2017/03/08,14:19:00,64.89,64.91,64.87,64.91,40599
2017/03/08,14:20:00,64.91,64.91,64.88,64.89,23824
2017/03/08,14:21:00,64.90,64.90,64.83,64.84,34673
2017/03/08,14:22:00,64.84,64.85,64.78,64.78,65450
2017/03/08,14:23:00,64.78,64.79,64.75,64.77,58759
2017/03/08,14:24:00,64.77,64.81,64.76,64.81,36047
2017/03/08,14:25:00,64.81,64.83,64.77,64.79,208714
2017/03/08,14:26:00,64.80,64.81,64.78,64.80,18721
2017/03/08,14:27:00,64.80,64.80,64.76,64.79,33779
2017/03/08,14:28:00,64.79,64.80,64.78,64.80,30197
2017/03/08,14:29:00,64.79,64.80,64.79,64.80,20789
2017/03/08,14:30:00,64.80,64.83,64.79,64.82,29491
2017/03/08,14:31:00,64.82,64.83,64.80,64.81,38303
2017/03/08,14:32:00,64.81,64.83,64.80,64.80,59945
2017/03/08,14:33:00,64.80,64.81,64.77,64.80,59631
2017/03/08,14:34:00,64.80,64.81,64.80,64.80,23097
2017/03/08,14:35:00,64.81,64.82,64.80,64.81,17442
2017/03/08,14:36:00,64.82,64.82,64.80,64.80,12911
2017/03/08,14:37:00,64.80,64.82,64.80,64.82,10745
2017/03/08,14:38:00,64.82,64.82,64.81,64.82,98242
2017/03/08,14:39:00,64.81,64.84,64.81,64.83,69208
2017/03/08,14:40:00,64.83,64.85,64.83,64.83,23819
2017/03/08,14:41:00,64.83,64.86,64.83,64.84,38782
2017/03/08,14:42:00,64.85,64.87,64.85,64.86,51145
2017/03/08,14:43:00,64.86,64.88,64.86,64.86,71223
2017/03/08,14:44:00,64.86,64.87,64.85,64.86,23865
2017/03/08,14:45:00,64.86,64.87,64.86,64.86,8735
2017/03/08,14:46:00,64.86,64.89,64.86,64.88,16395
2017/03/08,14:47:00,64.89,64.89,64.88,64.89,34366
2017/03/08,14:48:00,64.89,64.89,64.88,64.88,16324
2017/03/08,14:49:00,64.89,64.92,64.88,64.91,68240
2017/03/08,14:50:00,64.91,64.94,64.91,64.93,40694
2017/03/08,14:51:00,64.93,64.93,64.91,64.91,33678
2017/03/08,14:52:00,64.91,64.91,64.90,64.90,19982
2017/03/08,14:53:00,64.90,64.90,64.89,64.90,14004
2017/03/08,14:54:00,64.90,64.92,64.89,64.91,51481
2017/03/08,14:55:00,64.91,64.93,64.90,64.93,26700
2017/03/08,14:56:00,64.93,64.95,64.93,64.94,24504
2017/03/08,14:57:00,64.94,64.95,64.93,64.93,52730
2017/03/08,14:58:00,64.93,64.94,64.89,64.89,18831
2017/03/08,14:59:00,64.89,64.92,64.89,64.92,19916
2017/03/08,15:00:00,64.92,64.94,64.92,64.93,21423
2017/03/08,15:01:00,64.94,64.94,64.92,64.92,43700
2017/03/08,15:02:00,64.92,64.95,64.92,64.94,24328
2017/03/08,15:03:00,64.94,64.96,64.94,64.96,29152
2017/03/08,15:04:00,64.96,64.96,64.95,64.96,26003
2017/03/08,15:05:00,64.96,64.97,64.96,64.97,39007
2017/03/08,15:06:00,64.97,64.98,64.97,64.98,31360
2017/03/08,15:07:00,64.98,64.98,64.97,64.98,19025
2017/03/08,15:08:00,64.97,64.98,64.97,64.97,14899
2017/03/08,15:09:00,64.97,64.99,64.97,64.99,50826
2017/03/08,15:10:00,64.99,64.99,64.97,64.97,23552
2017/03/08,15:11:00,64.98,65.02,64.97,65.02,99126
2017/03/08,15:12:00,65.02,65.02,65.01,65.02,43636
2017/03/08,15:13:00,65.02,65.02,65.00,65.00,22715
2017/03/08,15:14:00,65.01,65.01,64.98,64.99,40478
2017/03/08,15:15:00,64.99,64.99,64.97,64.99,66295
2017/03/08,15:16:00,64.98,64.99,64.97,64.98,56568
2017/03/08,15:17:00,64.97,64.99,64.97,64.99,61177
2017/03/08,15:18:00,64.99,64.99,64.98,64.99,56832
2017/03/08,15:19:00,64.99,65.00,64.98,65.00,26405
2017/03/08,15:20:00,65.00,65.00,64.99,65.00,27854
2017/03/08,15:21:00,65.00,65.01,64.99,65.01,17675
2017/03/08,15:22:00,65.01,65.01,64.99,64.99,49532
2017/03/08,15:23:00,64.99,65.01,64.99,65.00,30400
2017/03/08,15:24:00,65.00,65.01,64.98,64.98,77125
2017/03/08,15:25:00,64.99,65.00,64.97,65.00,63946
2017/03/08,15:26:00,65.00,65.00,64.94,64.94,70538
2017/03/08,15:27:00,64.95,64.96,64.93,64.95,76476
2017/03/08,15:28:00,64.95,64.96,64.91,64.91,63850
2017/03/08,15:29:00,64.91,64.93,64.90,64.91,51650
2017/03/08,15:30:00,64.91,64.92,64.91,64.91,16068
2017/03/08,15:31:00,64.92,64.92,64.89,64.89,52999
2017/03/08,15:32:00,64.89,64.90,64.84,64.85,40078
2017/03/08,15:33:00,64.84,64.85,64.77,64.79,130612
2017/03/08,15:34:00,64.80,64.81,64.79,64.80,86945
2017/03/08,15:35:00,64.80,64.83,64.80,64.80,73734
2017/03/08,15:36:00,64.81,64.83,64.80,64.82,52951
2017/03/08,15:37:00,64.83,64.83,64.81,64.82,29398
2017/03/08,15:38:00,64.82,64.82,64.80,64.80,66205
2017/03/08,15:39:00,64.80,64.82,64.79,64.82,51671
2017/03/08,15:40:00,64.82,64.86,64.82,64.86,133252
2017/03/08,15:41:00,64.86,64.87,64.85,64.86,63403
2017/03/08,15:42:00,64.86,64.87,64.85,64.85,63349
2017/03/08,15:43:00,64.85,64.86,64.82,64.85,108850
2017/03/08,15:44:00,64.85,64.86,64.82,64.82,43149
2017/03/08,15:45:00,64.82,64.87,64.82,64.86,80206
2017/03/08,15:46:00,64.86,64.90,64.86,64.90,68590
2017/03/08,15:47:00,64.90,64.91,64.89,64.90,123610
2017/03/08,15:48:00,64.90,64.90,64.87,64.88,50269
2017/03/08,15:49:00,64.87,64.88,64.86,64.87,39471
2017/03/08,15:50:00,64.86,64.90,64.86,64.90,56201
2017/03/08,15:51:00,64.90,64.94,64.89,64.89,183982
2017/03/08,15:52:00,64.90,64.91,64.89,64.90,97972
2017/03/08,15:53:00,64.89,64.91,64.88,64.91,94356
2017/03/08,15:54:00,64.91,64.91,64.90,64.91,38708
2017/03/08,15:55:00,64.91,64.94,64.90,64.93,184307
2017/03/08,15:56:00,64.93,64.97,64.93,64.94,218432
2017/03/08,15:57:00,64.94,64.95,64.94,64.95,101191
2017/03/08,15:58:00,64.94,64.97,64.94,64.96,179695
2017/03/08,15:59:00,64.97,64.97,64.95,64.96,127756
2017/03/08,16:00:00,64.96,65.01,64.96,64.99,535059
2017/03/09,09:31:00,65.19,65.20,65.01,65.04,105411
2017/03/09,09:32:00,65.04,65.06,64.96,65.00,90524
2017/03/09,09:33:00,65.01,65.05,64.99,64.99,40436
2017/03/09,09:34:00,64.98,65.05,64.97,65.04,38081
2017/03/09,09:35:00,65.04,65.08,64.96,65.01,65818
2017/03/09,09:36:00,65.01,65.09,64.97,65.03,143434
2017/03/09,09:37:00,65.04,65.05,64.96,64.96,45627
2017/03/09,09:38:00,64.96,65.00,64.95,65.00,52156
2017/03/09,09:39:00,65.00,65.08,64.99,65.00,123191
2017/03/09,09:40:00,65.00,65.01,64.97,65.01,63878
2017/03/09,09:41:00,65.01,65.02,64.99,65.01,70882
2017/03/09,09:42:00,65.02,65.03,64.99,65.01,144785
2017/03/09,09:43:00,65.01,65.01,64.92,64.92,124327
2017/03/09,09:44:00,64.92,64.94,64.79,64.79,269758
2017/03/09,09:45:00,64.80,64.89,64.80,64.80,133024
2017/03/09,09:46:00,64.81,64.83,64.80,64.83,104065
2017/03/09,09:47:00,64.82,64.86,64.81,64.83,153821
2017/03/09,09:48:00,64.84,64.90,64.83,64.90,138478
2017/03/09,09:49:00,64.90,64.93,64.88,64.90,103556
2017/03/09,09:50:00,64.90,64.91,64.86,64.86,70319
2017/03/09,09:51:00,64.86,64.94,64.86,64.93,117614
2017/03/09,09:52:00,64.93,64.93,64.90,64.91,27160
2017/03/09,09:53:00,64.91,64.93,64.89,64.93,86703
2017/03/09,09:54:00,64.92,64.94,64.92,64.92,31509
2017/03/09,09:55:00,64.92,64.93,64.88,64.88,60854
2017/03/09,09:56:00,64.89,64.89,64.85,64.86,52383
2017/03/09,09:57:00,64.86,64.91,64.86,64.89,56960
2017/03/09,09:58:00,64.89,64.93,64.88,64.91,31910
2017/03/09,09:59:00,64.91,64.96,64.91,64.96,45458
2017/03/09,10:00:00,64.96,64.99,64.94,64.94,102840
2017/03/09,10:01:00,64.94,64.94,64.92,64.93,62467
2017/03/09,10:02:00,64.93,64.95,64.90,64.92,47809
2017/03/09,10:03:00,64.92,64.95,64.90,64.95,30679
2017/03/09,10:04:00,64.95,64.97,64.93,64.95,39798
2017/03/09,10:05:00,64.95,64.97,64.94,64.96,27767
2017/03/09,10:06:00,64.96,64.96,64.93,64.94,34505
2017/03/09,10:07:00,64.94,64.99,64.94,64.96,45080
2017/03/09,10:08:00,64.96,64.99,64.95,64.98,30609
2017/03/09,10:09:00,64.98,64.99,64.94,64.94,47907
2017/03/09,10:10:00,64.94,65.00,64.94,65.00,65176
2017/03/09,10:11:00,65.00,65.00,64.97,64.97,38212
2017/03/09,10:12:00,64.98,64.99,64.97,64.99,24307
2017/03/09,10:13:00,64.99,65.00,64.97,64.99,65631
2017/03/09,10:14:00,64.99,64.99,64.96,64.96,40416
2017/03/09,10:15:00,64.96,64.98,64.96,64.96,28388
2017/03/09,10:16:00,64.96,64.98,64.96,64.97,68576
2017/03/09,10:17:00,64.97,64.97,64.91,64.93,64611
2017/03/09,10:18:00,64.93,64.93,64.90,64.91,26269
2017/03/09,10:19:00,64.91,64.92,64.88,64.91,48881
2017/03/09,10:20:00,64.91,64.94,64.91,64.93,45741
2017/03/09,10:21:00,64.93,64.94,64.91,64.93,48904
2017/03/09,10:22:00,64.93,64.94,64.91,64.91,22537
2017/03/09,10:23:00,64.91,64.93,64.91,64.91,31014
2017/03/09,10:24:00,64.91,64.92,64.89,64.89,57055
2017/03/09,10:25:00,64.89,64.90,64.86,64.90,50019
2017/03/09,10:26:00,64.90,64.92,64.89,64.92,40283
2017/03/09,10:27:00,64.92,64.96,64.92,64.94,117643
2017/03/09,10:28:00,64.93,64.94,64.89,64.89,29976
2017/03/09,10:29:00,64.89,64.92,64.89,64.91,41467
2017/03/09,10:30:00,64.91,64.94,64.89,64.94,37376
2017/03/09,10:31:00,64.94,64.94,64.90,64.91,27800
2017/03/09,10:32:00,64.92,64.93,64.91,64.93,19469
2017/03/09,10:33:00,64.93,64.93,64.91,64.91,26473
2017/03/09,10:34:00,64.91,64.93,64.90,64.93,40434
2017/03/09,10:35:00,64.93,64.95,64.92,64.94,35186
2017/03/09,10:36:00,64.94,64.96,64.92,64.93,30907
2017/03/09,10:37:00,64.93,64.93,64.90,64.93,47223
2017/03/09,10:38:00,64.93,64.95,64.92,64.94,27405
2017/03/09,10:39:00,64.94,64.95,64.88,64.90,47630
2017/03/09,10:40:00,64.90,64.90,64.87,64.89,31277
2017/03/09,10:41:00,64.89,64.89,64.88,64.88,18813
2017/03/09,10:42:00,64.89,64.90,64.88,64.90,25221
2017/03/09,10:43:00,64.90,64.93,64.89,64.90,41604
2017/03/09,10:44:00,64.90,64.91,64.88,64.89,18019
2017/03/09,10:45:00,64.89,64.93,64.89,64.93,28038
2017/03/09,10:46:00,64.93,64.95,64.93,64.94,29978
2017/03/09,10:47:00,64.94,64.96,64.94,64.95,22740
2017/03/09,10:48:00,64.95,64.95,64.91,64.92,28066
2017/03/09,10:49:00,64.91,64.92,64.90,64.92,28573
2017/03/09,10:50:00,64.92,64.95,64.91,64.95,25262
2017/03/09,10:51:00,64.95,64.96,64.94,64.94,39325
2017/03/09,10:52:00,64.94,64.95,64.93,64.94,24352
2017/03/09,10:53:00,64.94,64.97,64.94,64.96,71808
2017/03/09,10:54:00,64.96,64.96,64.94,64.95,32978
2017/03/09,10:55:00,64.95,64.95,64.93,64.94,26772
2017/03/09,10:56:00,64.95,64.97,64.95,64.97,20634
2017/03/09,10:57:00,64.97,65.00,64.97,65.00,87973
2017/03/09,10:58:00,65.00,65.00,64.98,65.00,34524
2017/03/09,10:59:00,64.99,65.00,64.97,64.97,77834
2017/03/09,11:00:00,64.97,64.98,64.94,64.97,61674
2017/03/09,11:01:00,64.97,64.99,64.95,64.98,56604
2017/03/09,11:02:00,64.99,64.99,64.98,64.99,11547
2017/03/09,11:03:00,64.99,65.00,64.97,65.00,44660
2017/03/09,11:04:00,65.00,65.05,65.00,65.05,47231
2017/03/09,11:05:00,65.05,65.08,65.04,65.06,78673
2017/03/09,11:06:00,65.06,65.08,65.05,65.06,59937
2017/03/09,11:07:00,65.06,65.07,65.03,65.04,40938
2017/03/09,11:08:00,65.04,65.05,65.01,65.02,51486
2017/03/09,11:09:00,65.02,65.05,64.99,64.99,106995
2017/03/09,11:10:00,64.99,65.00,64.98,64.99,21918
2017/03/09,11:11:00,64.99,64.99,64.98,64.99,8875
2017/03/09,11:12:00,64.99,65.00,64.98,65.00,21850
2017/03/09,11:13:00,64.99,65.00,64.98,64.99,25730
2017/03/09,11:14:00,64.99,65.00,64.98,65.00,22606
2017/03/09,11:15:00,64.99,65.00,64.98,65.00,25861
2017/03/09,11:16:00,65.00,65.00,64.97,64.97,29643
2017/03/09,11:17:00,64.97,64.97,64.94,64.94,26173
2017/03/09,11:18:00,64.94,64.95,64.94,64.95,21152
2017/03/09,11:19:00,64.95,64.96,64.95,64.96,23050
2017/03/09,11:20:00,64.96,64.97,64.96,64.97,24517
2017/03/09,11:21:00,64.97,64.97,64.94,64.94,25887
2017/03/09,11:22:00,64.94,64.95,64.91,64.92,37823
2017/03/09,11:23:00,64.92,64.92,64.87,64.88,41884
2017/03/09,11:24:00,64.87,64.89,64.87,64.89,22694
2017/03/09,11:25:00,64.89,64.89,64.86,64.87,42428
2017/03/09,11:26:00,64.88,64.90,64.87,64.89,15979
2017/03/09,11:27:00,64.89,64.92,64.89,64.90,22169
2017/03/09,11:28:00,64.90,64.91,64.89,64.90,23119
2017/03/09,11:29:00,64.91,64.94,64.90,64.93,26056
2017/03/09,11:30:00,64.93,64.96,64.92,64.95,31955
2017/03/09,11:31:00,64.95,64.96,64.94,64.94,19901
2017/03/09,11:32:00,64.94,64.96,64.94,64.94,31580
2017/03/09,11:33:00,64.94,64.95,64.93,64.94,20044
2017/03/09,11:34:00,64.93,64.95,64.93,64.95,9619
2017/03/09,11:35:00,64.95,64.97,64.94,64.94,52166
2017/03/09,11:36:00,64.94,64.96,64.94,64.95,24379
2017/03/09,11:37:00,64.95,64.96,64.94,64.96,14454
2017/03/09,11:38:00,64.95,64.97,64.94,64.96,24351
2017/03/09,11:39:00,64.95,64.95,64.93,64.94,18645
2017/03/09,11:40:00,64.94,64.96,64.93,64.94,21192
2017/03/09,11:41:00,64.94,64.96,64.94,64.94,11340
2017/03/09,11:42:00,64.94,64.96,64.94,64.94,15918
2017/03/09,11:43:00,64.94,64.95,64.93,64.93,9614
2017/03/09,11:44:00,64.94,64.94,64.92,64.94,13515
2017/03/09,11:45:00,64.94,64.95,64.93,64.94,20809
2017/03/09,11:46:00,64.94,64.95,64.94,64.94,11935
2017/03/09,11:47:00,64.94,64.95,64.93,64.95,19488
2017/03/09,11:48:00,64.95,64.95,64.94,64.95,8778
2017/03/09,11:49:00,64.95,64.95,64.94,64.94,11056
2017/03/09,11:50:00,64.94,64.95,64.94,64.94,47264
2017/03/09,11:51:00,64.94,64.95,64.94,64.94,9625
2017/03/09,11:52:00,64.95,64.95,64.93,64.93,29212
2017/03/09,11:53:00,64.93,64.96,64.93,64.95,79139
2017/03/09,11:54:00,64.94,64.96,64.94,64.95,46713
2017/03/09,11:55:00,64.96,64.96,64.92,64.94,29659
2017/03/09,11:56:00,64.94,64.94,64.92,64.92,10677
2017/03/09,11:57:00,64.93,64.94,64.88,64.88,47352
2017/03/09,11:58:00,64.89,64.91,64.88,64.91,24902
2017/03/09,11:59:00,64.91,64.92,64.90,64.91,15402
2017/03/09,12:01:00,64.91,64.92,64.90,64.91,40439
2017/03/09,12:02:00,64.90,64.91,64.89,64.90,17403
2017/03/09,12:03:00,64.90,64.93,64.90,64.93,50696
2017/03/09,12:04:00,64.93,64.94,64.92,64.93,19680
2017/03/09,12:05:00,64.93,64.94,64.92,64.93,10023
2017/03/09,12:06:00,64.93,64.94,64.93,64.93,31596
2017/03/09,12:07:00,64.93,64.95,64.93,64.93,23893
2017/03/09,12:08:00,64.94,64.94,64.90,64.91,38424
2017/03/09,12:09:00,64.90,64.91,64.90,64.90,26050
2017/03/09,12:10:00,64.90,64.92,64.89,64.89,32423
2017/03/09,12:11:00,64.89,64.91,64.89,64.89,13389
2017/03/09,12:12:00,64.89,64.90,64.87,64.88,25143
2017/03/09,12:13:00,64.88,64.93,64.88,64.92,23600
2017/03/09,12:14:00,64.92,64.92,64.91,64.92,3388
2017/03/09,12:15:00,64.92,64.92,64.89,64.89,23695
2017/03/09,12:16:00,64.89,64.89,64.88,64.88,7403
2017/03/09,12:17:00,64.88,64.89,64.87,64.89,16786
2017/03/09,12:18:00,64.89,64.90,64.88,64.88,21474
2017/03/09,12:19:00,64.87,64.89,64.86,64.87,15681
2017/03/09,12:20:00,64.87,64.87,64.85,64.85,22666
2017/03/09,12:21:00,64.85,64.86,64.85,64.86,2820
2017/03/09,12:22:00,64.85,64.87,64.85,64.87,12857
2017/03/09,12:23:00,64.86,64.86,64.85,64.86,14415
2017/03/09,12:24:00,64.86,64.86,64.83,64.86,23794
2017/03/09,12:25:00,64.86,64.86,64.85,64.86,28357
2017/03/09,12:26:00,64.86,64.87,64.86,64.86,30328
2017/03/09,12:27:00,64.86,64.86,64.86,64.86,4126
2017/03/09,12:28:00,64.86,64.87,64.84,64.86,21624
2017/03/09,12:29:00,64.86,64.86,64.85,64.86,20952
2017/03/09,12:30:00,64.86,64.87,64.85,64.86,17602
2017/03/09,12:31:00,64.86,64.88,64.85,64.87,39297
2017/03/09,12:32:00,64.87,64.88,64.87,64.88,24366
2017/03/09,12:33:00,64.88,64.88,64.86,64.86,26084
2017/03/09,12:34:00,64.86,64.87,64.86,64.87,19388
2017/03/09,12:35:00,64.87,64.87,64.86,64.86,5900
2017/03/09,12:36:00,64.86,64.89,64.86,64.88,46740
2017/03/09,12:37:00,64.88,64.91,64.88,64.91,29390
2017/03/09,12:38:00,64.90,64.91,64.89,64.90,19592
2017/03/09,12:39:00,64.90,64.90,64.89,64.90,21547
2017/03/09,12:40:00,64.90,64.91,64.89,64.90,15238
2017/03/09,12:41:00,64.91,64.92,64.90,64.91,27521
2017/03/09,12:42:00,64.91,64.91,64.89,64.90,32292
2017/03/09,12:43:00,64.89,64.90,64.85,64.86,89586
2017/03/09,12:44:00,64.86,64.87,64.85,64.85,41219
2017/03/09,12:45:00,64.86,64.87,64.86,64.86,44337
2017/03/09,12:46:00,64.85,64.86,64.85,64.86,18543
2017/03/09,12:47:00,64.86,64.86,64.85,64.86,32451
2017/03/09,12:48:00,64.86,64.87,64.86,64.86,22579
2017/03/09,12:49:00,64.85,64.86,64.84,64.85,15913
2017/03/09,12:50:00,64.85,64.87,64.85,64.86,39140
2017/03/09,12:51:00,64.86,64.87,64.85,64.85,24581
2017/03/09,12:52:00,64.86,64.86,64.83,64.83,24207
2017/03/09,12:53:00,64.83,64.86,64.83,64.86,15604
2017/03/09,12:54:00,64.86,64.86,64.85,64.85,13792
2017/03/09,12:55:00,64.85,64.86,64.85,64.86,34659
2017/03/09,12:56:00,64.86,64.86,64.85,64.85,20350
2017/03/09,12:57:00,64.85,64.86,64.85,64.85,8124
2017/03/09,12:58:00,64.86,64.86,64.85,64.85,8417
2017/03/09,12:59:00,64.85,64.86,64.84,64.84,21656
2017/03/09,13:00:00,64.84,64.86,64.84,64.86,17842
2017/03/09,13:01:00,64.86,64.87,64.86,64.87,17489
2017/03/09,13:02:00,64.86,64.87,64.85,64.85,25656
2017/03/09,13:03:00,64.85,64.86,64.85,64.85,8518
2017/03/09,13:04:00,64.86,64.86,64.85,64.86,11638
2017/03/09,13:05:00,64.86,64.86,64.84,64.85,47902
2017/03/09,13:06:00,64.85,64.85,64.81,64.81,68169
2017/03/09,13:07:00,64.81,64.82,64.77,64.78,122523
2017/03/09,13:08:00,64.78,64.78,64.77,64.78,15700
2017/03/09,13:09:00,64.78,64.79,64.78,64.78,9963
2017/03/09,13:10:00,64.78,64.79,64.78,64.79,17710
2017/03/09,13:11:00,64.79,64.81,64.78,64.79,16024
2017/03/09,13:12:00,64.79,64.80,64.79,64.80,9271
2017/03/09,13:13:00,64.80,64.80,64.78,64.79,14803
2017/03/09,13:14:00,64.79,64.80,64.79,64.79,8886
2017/03/09,13:15:00,64.79,64.80,64.79,64.79,12931
2017/03/09,13:16:00,64.79,64.79,64.75,64.75,72225
2017/03/09,13:17:00,64.75,64.76,64.74,64.75,18664
2017/03/09,13:18:00,64.75,64.77,64.75,64.76,8147
2017/03/09,13:19:00,64.76,64.78,64.76,64.76,14292
2017/03/09,13:20:00,64.76,64.78,64.75,64.78,11216
2017/03/09,13:21:00,64.78,64.78,64.77,64.78,4548
2017/03/09,13:22:00,64.78,64.78,64.76,64.76,18357
2017/03/09,13:23:00,64.76,64.76,64.75,64.75,4337
2017/03/09,13:24:00,64.75,64.76,64.75,64.75,5224
2017/03/09,13:25:00,64.76,64.76,64.75,64.75,3918
2017/03/09,13:26:00,64.75,64.77,64.75,64.76,16832
2017/03/09,13:27:00,64.77,64.78,64.75,64.75,25247
2017/03/09,13:28:00,64.75,64.75,64.73,64.74,24289
2017/03/09,13:29:00,64.74,64.74,64.71,64.72,16014
2017/03/09,13:30:00,64.72,64.73,64.71,64.71,12570
2017/03/09,13:31:00,64.71,64.72,64.65,64.66,76397
2017/03/09,13:32:00,64.65,64.65,64.62,64.64,61895
2017/03/09,13:33:00,64.64,64.64,64.59,64.61,171638
2017/03/09,13:34:00,64.61,64.65,64.59,64.64,31563
2017/03/09,13:35:00,64.64,64.66,64.64,64.65,26980
2017/03/09,13:36:00,64.65,64.66,64.64,64.64,15028
2017/03/09,13:37:00,64.64,64.65,64.63,64.64,18208
2017/03/09,13:38:00,64.65,64.66,64.64,64.65,7008
2017/03/09,13:39:00,64.65,64.65,64.62,64.62,29802
2017/03/09,13:40:00,64.62,64.64,64.61,64.64,41358
2017/03/09,13:41:00,64.64,64.65,64.64,64.65,8602
2017/03/09,13:42:00,64.65,64.66,64.65,64.66,24529
2017/03/09,13:43:00,64.66,64.68,64.66,64.66,28467
2017/03/09,13:44:00,64.66,64.68,64.66,64.68,15154
2017/03/09,13:45:00,64.68,64.69,64.66,64.67,32813
2017/03/09,13:46:00,64.66,64.67,64.66,64.66,12826
2017/03/09,13:47:00,64.67,64.67,64.65,64.66,34955
2017/03/09,13:48:00,64.66,64.67,64.65,64.66,17836
2017/03/09,13:49:00,64.66,64.66,64.65,64.66,4017
2017/03/09,13:50:00,64.65,64.66,64.65,64.66,8501
2017/03/09,13:51:00,64.66,64.67,64.65,64.66,11392
2017/03/09,13:52:00,64.66,64.69,64.66,64.68,27047
2017/03/09,13:53:00,64.68,64.70,64.67,64.69,34978
2017/03/09,13:54:00,64.69,64.70,64.68,64.69,13285
2017/03/09,13:55:00,64.69,64.70,64.69,64.69,13823
2017/03/09,13:56:00,64.69,64.70,64.68,64.68,13151
2017/03/09,13:57:00,64.69,64.69,64.66,64.66,16451
2017/03/09,13:58:00,64.67,64.68,64.66,64.66,33043
2017/03/09,13:59:00,64.66,64.68,64.63,64.63,80214
2017/03/09,14:00:00,64.63,64.64,64.62,64.64,25643
2017/03/09,14:01:00,64.64,64.66,64.64,64.65,37168
2017/03/09,14:02:00,64.65,64.65,64.62,64.63,9508
2017/03/09,14:03:00,64.62,64.63,64.58,64.58,97468
2017/03/09,14:04:00,64.58,64.60,64.58,64.58,24251
2017/03/09,14:05:00,64.58,64.60,64.50,64.51,97217
2017/03/09,14:06:00,64.52,64.54,64.50,64.54,54137
2017/03/09,14:07:00,64.54,64.55,64.53,64.55,23691
2017/03/09,14:08:00,64.55,64.56,64.54,64.54,23778
2017/03/09,14:09:00,64.54,64.54,64.52,64.53,23245
2017/03/09,14:10:00,64.53,64.54,64.53,64.53,22553
2017/03/09,14:11:00,64.53,64.53,64.52,64.52,27329
2017/03/09,14:12:00,64.52,64.54,64.51,64.54,72925
2017/03/09,14:13:00,64.54,64.55,64.50,64.51,52951
2017/03/09,14:14:00,64.51,64.55,64.50,64.55,30368
2017/03/09,14:15:00,64.55,64.56,64.53,64.56,106320
2017/03/09,14:16:00,64.56,64.56,64.55,64.56,77890
2017/03/09,14:17:00,64.56,64.56,64.48,64.51,191146
2017/03/09,14:18:00,64.51,64.53,64.50,64.51,39225
2017/03/09,14:19:00,64.51,64.52,64.48,64.50,43958
2017/03/09,14:20:00,64.50,64.52,64.50,64.51,30407
2017/03/09,14:21:00,64.51,64.54,64.51,64.53,26511
2017/03/09,14:22:00,64.53,64.54,64.52,64.53,19221
2017/03/09,14:23:00,64.53,64.55,64.53,64.55,26755
2017/03/09,14:24:00,64.55,64.58,64.54,64.58,19818
2017/03/09,14:25:00,64.57,64.58,64.56,64.56,27817
2017/03/09,14:26:00,64.56,64.59,64.56,64.58,15380
2017/03/09,14:27:00,64.58,64.61,64.58,64.61,65094
2017/03/09,14:28:00,64.61,64.61,64.60,64.60,11777
2017/03/09,14:29:00,64.61,64.65,64.60,64.63,76560
2017/03/09,14:30:00,64.63,64.63,64.58,64.58,53620
2017/03/09,14:31:00,64.58,64.61,64.57,64.57,29302
2017/03/09,14:32:00,64.58,64.59,64.57,64.58,17019
2017/03/09,14:33:00,64.58,64.59,64.56,64.56,42004
2017/03/09,14:34:00,64.56,64.57,64.54,64.56,31442
2017/03/09,14:35:00,64.57,64.57,64.54,64.54,18329
2017/03/09,14:36:00,64.54,64.56,64.54,64.54,78776
2017/03/09,14:37:00,64.54,64.56,64.54,64.55,35908
2017/03/09,14:38:00,64.55,64.55,64.52,64.53,51280
2017/03/09,14:39:00,64.53,64.54,64.52,64.54,49134
2017/03/09,14:40:00,64.54,64.54,64.52,64.53,51601
2017/03/09,14:41:00,64.53,64.53,64.51,64.52,45425
2017/03/09,14:42:00,64.52,64.53,64.50,64.50,44746
2017/03/09,14:43:00,64.50,64.53,64.50,64.52,87996
2017/03/09,14:44:00,64.51,64.56,64.51,64.56,38640
2017/03/09,14:45:00,64.56,64.56,64.54,64.56,20115
2017/03/09,14:46:00,64.56,64.56,64.55,64.55,21284
2017/03/09,14:47:00,64.55,64.59,64.55,64.59,45351
2017/03/09,14:48:00,64.59,64.59,64.56,64.58,36680
2017/03/09,14:49:00,64.58,64.61,64.58,64.60,44259
2017/03/09,14:50:00,64.59,64.60,64.57,64.58,32977
2017/03/09,14:51:00,64.58,64.60,64.56,64.60,33031
2017/03/09,14:52:00,64.60,64.61,64.59,64.61,31007
2017/03/09,14:53:00,64.61,64.62,64.57,64.58,42071
2017/03/09,14:54:00,64.57,64.58,64.56,64.56,24821
2017/03/09,14:55:00,64.56,64.58,64.56,64.56,27912
2017/03/09,14:56:00,64.57,64.58,64.56,64.58,25245
2017/03/09,14:57:00,64.58,64.59,64.55,64.55,38193
2017/03/09,14:58:00,64.55,64.56,64.55,64.56,15232
2017/03/09,14:59:00,64.56,64.61,64.56,64.61,39299
2017/03/09,15:00:00,64.61,64.61,64.60,64.61,23222
2017/03/09,15:01:00,64.61,64.63,64.60,64.62,44967
2017/03/09,15:02:00,64.63,64.65,64.61,64.63,85561
2017/03/09,15:03:00,64.63,64.66,64.63,64.65,141489
2017/03/09,15:04:00,64.65,64.65,64.61,64.63,38499
2017/03/09,15:05:00,64.62,64.62,64.60,64.60,41631
2017/03/09,15:06:00,64.60,64.65,64.60,64.65,45792
2017/03/09,15:07:00,64.65,64.65,64.62,64.62,31351
2017/03/09,15:08:00,64.62,64.63,64.61,64.61,24613
2017/03/09,15:09:00,64.61,64.66,64.61,64.65,50963
2017/03/09,15:10:00,64.65,64.68,64.64,64.66,37925
2017/03/09,15:11:00,64.66,64.69,64.66,64.68,41192
2017/03/09,15:12:00,64.68,64.72,64.68,64.71,47258
2017/03/09,15:13:00,64.70,64.72,64.69,64.69,32200
2017/03/09,15:14:00,64.69,64.69,64.67,64.67,29273
2017/03/09,15:15:00,64.67,64.68,64.64,64.64,115985
2017/03/09,15:16:00,64.65,64.65,64.63,64.63,79285
2017/03/09,15:17:00,64.63,64.68,64.63,64.67,111580
2017/03/09,15:18:00,64.67,64.69,64.67,64.68,26207
2017/03/09,15:19:00,64.68,64.71,64.68,64.70,12954
2017/03/09,15:20:00,64.70,64.72,64.70,64.71,27998
2017/03/09,15:21:00,64.70,64.70,64.68,64.69,11550
2017/03/09,15:22:00,64.69,64.69,64.66,64.67,35507
2017/03/09,15:23:00,64.68,64.68,64.67,64.68,15721
2017/03/09,15:24:00,64.67,64.68,64.67,64.67,16116
2017/03/09,15:25:00,64.68,64.69,64.67,64.69,34024
2017/03/09,15:26:00,64.69,64.71,64.69,64.70,20336
2017/03/09,15:27:00,64.70,64.71,64.68,64.71,67049
2017/03/09,15:28:00,64.71,64.71,64.70,64.71,22803
2017/03/09,15:29:00,64.70,64.73,64.69,64.72,44777
2017/03/09,15:30:00,64.72,64.75,64.72,64.75,31776
2017/03/09,15:31:00,64.75,64.77,64.74,64.77,38322
2017/03/09,15:32:00,64.77,64.77,64.74,64.77,44188
2017/03/09,15:33:00,64.77,64.81,64.77,64.81,42657
2017/03/09,15:34:00,64.81,64.84,64.80,64.83,83032
2017/03/09,15:35:00,64.83,64.85,64.80,64.81,85092
2017/03/09,15:36:00,64.81,64.82,64.77,64.78,66582
2017/03/09,15:37:00,64.78,64.81,64.78,64.80,35291
2017/03/09,15:38:00,64.80,64.81,64.76,64.77,46986
2017/03/09,15:39:00,64.77,64.78,64.76,64.77,56247
2017/03/09,15:40:00,64.78,64.78,64.75,64.76,32508
2017/03/09,15:41:00,64.76,64.76,64.74,64.76,45387
2017/03/09,15:42:00,64.75,64.76,64.74,64.76,33391
2017/03/09,15:43:00,64.76,64.76,64.75,64.75,38075
2017/03/09,15:44:00,64.75,64.76,64.74,64.76,41189
2017/03/09,15:45:00,64.76,64.77,64.74,64.74,36615
2017/03/09,15:46:00,64.75,64.76,64.73,64.74,78260
2017/03/09,15:47:00,64.74,64.75,64.73,64.75,131122
2017/03/09,15:48:00,64.75,64.75,64.73,64.74,55865
2017/03/09,15:49:00,64.75,64.75,64.74,64.74,42773
2017/03/09,15:50:00,64.74,64.75,64.72,64.72,30141
2017/03/09,15:51:00,64.72,64.73,64.69,64.72,185746
2017/03/09,15:52:00,64.72,64.73,64.68,64.69,101933
2017/03/09,15:53:00,64.69,64.71,64.67,64.69,108085
2017/03/09,15:54:00,64.69,64.69,64.65,64.65,161269
2017/03/09,15:55:00,64.66,64.68,64.65,64.66,94231
2017/03/09,15:56:00,64.66,64.70,64.64,64.69,199125
2017/03/09,15:57:00,64.69,64.70,64.68,64.68,70719
2017/03/09,15:58:00,64.68,64.69,64.67,64.69,110627
2017/03/09,15:59:00,64.69,64.72,64.68,64.71,188388
2017/03/09,16:00:00,64.71,64.75,64.70,64.74,292961
2017/03/10,09:31:00,65.11,65.14,64.90,64.97,58298
2017/03/10,09:32:00,64.97,65.11,64.93,65.11,112338
2017/03/10,09:33:00,65.11,65.15,65.11,65.12,78806
2017/03/10,09:34:00,65.13,65.18,65.11,65.11,63625
2017/03/10,09:35:00,65.11,65.11,65.01,65.06,73044
2017/03/10,09:36:00,65.06,65.14,65.06,65.14,51517
2017/03/10,09:37:00,65.14,65.18,65.13,65.16,79399
2017/03/10,09:38:00,65.16,65.17,65.12,65.13,57533
2017/03/10,09:39:00,65.13,65.15,65.04,65.04,63791
2017/03/10,09:40:00,65.04,65.05,65.00,65.02,55310
2017/03/10,09:41:00,65.02,65.04,64.98,64.99,84383
2017/03/10,09:42:00,65.00,65.00,64.95,64.96,54439
2017/03/10,09:43:00,64.96,64.97,64.93,64.93,42083
2017/03/10,09:44:00,64.93,64.94,64.92,64.94,43197
2017/03/10,09:45:00,64.94,64.97,64.89,64.90,115061
2017/03/10,09:46:00,64.90,64.90,64.86,64.86,66320
2017/03/10,09:47:00,64.86,64.92,64.86,64.91,88447
2017/03/10,09:48:00,64.90,64.91,64.86,64.88,35009
2017/03/10,09:49:00,64.88,64.97,64.88,64.96,90786
2017/03/10,09:50:00,64.95,64.98,64.93,64.97,44703
2017/03/10,09:51:00,64.97,65.02,64.95,65.00,83386
2017/03/10,09:52:00,65.00,65.01,64.98,65.01,30227
2017/03/10,09:53:00,65.01,65.02,64.98,65.02,60377
2017/03/10,09:54:00,65.02,65.05,65.00,65.04,97222
2017/03/10,09:55:00,65.05,65.08,65.03,65.07,80423
2017/03/10,09:56:00,65.07,65.10,65.07,65.08,45906
2017/03/10,09:57:00,65.08,65.08,65.04,65.06,53918
2017/03/10,09:58:00,65.06,65.08,65.05,65.06,46812
2017/03/10,09:59:00,65.06,65.08,65.04,65.07,54385
2017/03/10,10:00:00,65.07,65.10,65.05,65.09,121822
2017/03/10,10:01:00,65.10,65.15,65.10,65.14,63015
2017/03/10,10:02:00,65.14,65.17,65.13,65.14,113719
2017/03/10,10:03:00,65.14,65.16,65.13,65.13,43051
2017/03/10,10:04:00,65.14,65.18,65.14,65.18,85922
2017/03/10,10:05:00,65.18,65.19,65.17,65.18,89568
2017/03/10,10:06:00,65.17,65.18,65.15,65.17,81049
2017/03/10,10:07:00,65.17,65.17,65.12,65.13,48276
2017/03/10,10:08:00,65.13,65.13,65.10,65.11,64538
2017/03/10,10:09:00,65.11,65.13,65.10,65.13,100561
2017/03/10,10:10:00,65.13,65.18,65.13,65.18,142716
2017/03/10,10:11:00,65.18,65.19,65.15,65.18,48157
2017/03/10,10:12:00,65.18,65.19,65.16,65.16,61920
2017/03/10,10:13:00,65.16,65.17,65.14,65.14,52403
2017/03/10,10:14:00,65.14,65.16,65.14,65.16,76205
2017/03/10,10:15:00,65.15,65.16,65.13,65.15,68511
2017/03/10,10:16:00,65.15,65.19,65.15,65.19,70205
2017/03/10,10:17:00,65.19,65.19,65.18,65.19,55367
2017/03/10,10:18:00,65.19,65.19,65.18,65.19,49512
2017/03/10,10:19:00,65.19,65.20,65.17,65.17,48050
2017/03/10,10:20:00,65.17,65.19,65.16,65.19,27494
2017/03/10,10:21:00,65.19,65.22,65.19,65.22,140973
2017/03/10,10:22:00,65.22,65.23,65.22,65.22,57545
2017/03/10,10:23:00,65.22,65.24,65.21,65.22,47416
2017/03/10,10:24:00,65.22,65.26,65.22,65.25,107606
2017/03/10,10:25:00,65.24,65.25,65.17,65.17,40583
2017/03/10,10:26:00,65.17,65.19,65.17,65.18,35114
2017/03/10,10:27:00,65.18,65.20,65.17,65.18,38128
2017/03/10,10:28:00,65.19,65.19,65.18,65.19,17796
2017/03/10,10:29:00,65.18,65.19,65.15,65.17,43207
2017/03/10,10:30:00,65.17,65.18,65.17,65.18,24454
2017/03/10,10:31:00,65.17,65.18,65.13,65.13,88161
2017/03/10,10:32:00,65.13,65.16,65.13,65.16,28857
2017/03/10,10:33:00,65.15,65.16,65.12,65.13,29491
2017/03/10,10:34:00,65.13,65.14,65.11,65.12,79534
2017/03/10,10:35:00,65.12,65.16,65.12,65.15,71058
2017/03/10,10:36:00,65.16,65.18,65.15,65.17,86869
2017/03/10,10:37:00,65.18,65.18,65.16,65.16,10644
2017/03/10,10:38:00,65.16,65.17,65.14,65.14,31117
2017/03/10,10:39:00,65.14,65.15,65.10,65.10,50366
2017/03/10,10:40:00,65.10,65.11,65.04,65.04,102740
2017/03/10,10:41:00,65.05,65.07,64.92,64.96,195952
2017/03/10,10:42:00,64.96,64.99,64.93,64.95,64358
2017/03/10,10:43:00,64.94,65.01,64.94,64.99,41719
2017/03/10,10:44:00,64.99,65.05,64.98,65.05,39904
2017/03/10,10:45:00,65.05,65.09,65.05,65.07,57428
2017/03/10,10:46:00,65.07,65.10,65.07,65.09,27061
2017/03/10,10:47:00,65.10,65.10,65.08,65.08,28555
2017/03/10,10:48:00,65.08,65.08,65.05,65.05,36544
2017/03/10,10:49:00,65.05,65.06,65.04,65.05,28401
2017/03/10,10:50:00,65.05,65.06,65.00,65.02,145283
2017/03/10,10:51:00,65.02,65.05,65.00,65.01,41143
2017/03/10,10:52:00,65.01,65.02,64.99,64.99,56995
2017/03/10,10:53:00,64.99,65.01,64.99,64.99,46674
2017/03/10,10:54:00,64.99,65.01,64.98,64.99,45836
2017/03/10,10:55:00,64.99,65.00,64.98,65.00,10383
2017/03/10,10:56:00,65.00,65.01,64.95,64.97,45210
2017/03/10,10:57:00,64.97,65.01,64.97,65.00,56461
2017/03/10,10:58:00,64.99,65.01,64.99,65.00,15567
2017/03/10,10:59:00,65.00,65.03,64.99,65.01,46840
2017/03/10,11:00:00,65.01,65.02,64.96,64.96,60343
2017/03/10,11:01:00,64.96,65.02,64.95,65.02,46755
2017/03/10,11:02:00,65.02,65.03,64.99,64.99,43310
2017/03/10,11:03:00,65.00,65.00,64.96,64.97,21196
2017/03/10,11:04:00,64.97,64.98,64.93,64.93,60187
2017/03/10,11:05:00,64.92,64.95,64.91,64.92,33466
2017/03/10,11:06:00,64.92,64.93,64.89,64.93,49926
2017/03/10,11:07:00,64.93,64.95,64.92,64.94,21673
2017/03/10,11:08:00,64.94,64.94,64.93,64.94,14258
2017/03/10,11:09:00,64.94,64.99,64.94,64.97,25791
2017/03/10,11:10:00,64.97,65.00,64.96,64.97,21156
2017/03/10,11:11:00,64.97,64.97,64.95,64.97,10635
2017/03/10,11:12:00,64.96,64.97,64.96,64.96,9642
2017/03/10,11:13:00,64.96,64.98,64.94,64.94,33873
2017/03/10,11:14:00,64.94,64.95,64.92,64.94,19447
2017/03/10,11:15:00,64.95,64.98,64.94,64.98,21900
2017/03/10,11:16:00,64.97,64.99,64.96,64.98,23052
2017/03/10,11:17:00,64.98,64.98,64.96,64.97,17245
2017/03/10,11:18:00,64.98,64.99,64.97,64.99,27063
2017/03/10,11:19:00,64.99,65.01,64.98,65.00,33175
2017/03/10,11:20:00,65.00,65.01,64.98,65.00,28041
2017/03/10,11:21:00,65.00,65.03,65.00,65.02,24516
2017/03/10,11:22:00,65.02,65.03,65.01,65.01,14688
2017/03/10,11:23:00,65.01,65.02,64.99,65.01,10932
2017/03/10,11:24:00,65.01,65.02,65.00,65.02,8217
2017/03/10,11:25:00,65.02,65.03,64.99,65.01,26338
2017/03/10,11:26:00,65.01,65.03,65.00,65.02,23460
2017/03/10,11:27:00,65.02,65.02,65.01,65.02,14470
2017/03/10,11:28:00,65.02,65.03,65.01,65.02,47350
2017/03/10,11:29:00,65.02,65.03,65.02,65.02,12233
2017/03/10,11:30:00,65.02,65.03,65.01,65.01,35846
2017/03/10,11:31:00,65.01,65.03,65.01,65.02,20811
2017/03/10,11:32:00,65.02,65.03,65.01,65.02,11939
2017/03/10,11:33:00,65.02,65.02,65.01,65.01,17425
2017/03/10,11:34:00,65.01,65.02,65.00,65.01,81565
2017/03/10,11:35:00,65.01,65.02,65.01,65.02,32085
2017/03/10,11:36:00,65.03,65.03,65.00,65.01,13383
2017/03/10,11:37:00,65.01,65.02,65.00,65.01,25435
2017/03/10,11:38:00,65.01,65.01,65.00,65.01,14841
2017/03/10,11:39:00,65.01,65.02,65.01,65.01,22169
2017/03/10,11:40:00,65.01,65.03,64.99,65.00,32814
2017/03/10,11:41:00,65.00,65.01,64.99,65.00,17485
2017/03/10,11:42:00,65.00,65.01,64.96,64.97,42116
2017/03/10,11:43:00,64.97,65.01,64.97,65.00,8800
2017/03/10,11:44:00,65.01,65.01,64.99,65.00,10503
2017/03/10,11:45:00,65.01,65.01,64.96,64.96,18096
2017/03/10,11:46:00,64.97,64.97,64.92,64.93,31530
2017/03/10,11:47:00,64.93,64.94,64.92,64.93,12108
2017/03/10,11:48:00,64.94,64.95,64.93,64.94,12024
2017/03/10,11:49:00,64.95,64.97,64.94,64.94,18137
2017/03/10,11:50:00,64.94,64.95,64.92,64.92,10441
2017/03/10,11:51:00,64.93,64.94,64.92,64.92,28896
2017/03/10,11:52:00,64.92,64.93,64.91,64.92,14427
2017/03/10,11:53:00,64.93,64.97,64.93,64.95,80266
2017/03/10,11:54:00,64.94,64.95,64.93,64.94,14089
2017/03/10,11:55:00,64.94,64.97,64.94,64.97,20771
2017/03/10,11:56:00,64.97,64.97,64.94,64.95,106784
2017/03/10,11:57:00,64.95,64.98,64.95,64.96,24222
2017/03/10,11:58:00,64.95,64.95,64.93,64.93,10660
2017/03/10,11:59:00,64.93,64.95,64.92,64.92,22834
2017/03/10,12:00:00,64.93,64.93,64.91,64.91,15518
2017/03/10,12:01:00,64.91,64.92,64.91,64.91,11381
2017/03/10,12:02:00,64.91,64.92,64.88,64.89,29381
2017/03/10,12:03:00,64.89,64.89,64.86,64.86,63074
2017/03/10,12:04:00,64.87,64.91,64.86,64.91,51185
2017/03/10,12:05:00,64.90,64.92,64.89,64.90,12147
2017/03/10,12:06:00,64.90,64.91,64.90,64.91,2839
2017/03/10,12:07:00,64.91,64.91,64.89,64.90,12663
2017/03/10,12:08:00,64.90,64.92,64.90,64.92,7166
2017/03/10,12:09:00,64.91,64.94,64.91,64.94,13731
2017/03/10,12:10:00,64.94,64.96,64.94,64.94,11916
2017/03/10,12:11:00,64.94,64.95,64.92,64.93,18069
2017/03/10,12:12:00,64.93,64.93,64.92,64.92,10536
2017/03/10,12:13:00,64.92,64.94,64.92,64.92,10266
2017/03/10,12:14:00,64.92,64.95,64.92,64.95,29145
2017/03/10,12:15:00,64.95,64.96,64.94,64.95,10670
2017/03/10,12:16:00,64.96,64.97,64.94,64.97,15997
2017/03/10,12:17:00,64.97,64.99,64.97,64.97,18846
2017/03/10,12:18:00,64.98,64.98,64.94,64.94,17770
2017/03/10,12:19:00,64.94,64.95,64.93,64.95,22004
2017/03/10,12:20:00,64.95,64.95,64.93,64.95,14695
2017/03/10,12:21:00,64.95,64.95,64.94,64.94,14385
2017/03/10,12:22:00,64.94,64.96,64.94,64.96,9791
2017/03/10,12:23:00,64.96,64.97,64.95,64.95,17099
2017/03/10,12:24:00,64.95,64.97,64.95,64.97,6783
2017/03/10,12:25:00,64.97,64.98,64.96,64.97,10894
2017/03/10,12:26:00,64.97,64.99,64.95,64.96,31236
2017/03/10,12:27:00,64.96,64.97,64.96,64.97,15724
2017/03/10,12:28:00,64.97,64.98,64.96,64.98,13117
2017/03/10,12:29:00,64.98,64.98,64.96,64.98,14462
2017/03/10,12:30:00,64.98,64.98,64.96,64.97,13568
2017/03/10,12:31:00,64.96,64.97,64.95,64.95,11366
2017/03/10,12:32:00,64.95,64.96,64.93,64.94,34418
2017/03/10,12:33:00,64.94,64.94,64.93,64.93,20990
2017/03/10,12:34:00,64.93,64.94,64.92,64.93,18337
2017/03/10,12:35:00,64.92,64.93,64.91,64.92,21475
2017/03/10,12:36:00,64.92,64.92,64.86,64.86,55471
2017/03/10,12:37:00,64.86,64.89,64.85,64.88,37868
2017/03/10,12:38:00,64.88,64.89,64.87,64.88,18727
2017/03/10,12:39:00,64.88,64.90,64.88,64.90,6940
2017/03/10,12:40:00,64.89,64.91,64.89,64.91,6563
2017/03/10,12:41:00,64.91,64.91,64.90,64.90,25833
2017/03/10,12:42:00,64.90,64.91,64.88,64.88,12524
2017/03/10,12:43:00,64.88,64.89,64.86,64.88,30155
2017/03/10,12:44:00,64.87,64.88,64.87,64.87,7643
2017/03/10,12:45:00,64.87,64.88,64.86,64.88,17573
2017/03/10,12:46:00,64.87,64.89,64.87,64.88,21728
2017/03/10,12:47:00,64.88,64.88,64.86,64.86,13585
2017/03/10,12:48:00,64.86,64.88,64.86,64.88,17919
2017/03/10,12:49:00,64.88,64.88,64.86,64.86,32588
2017/03/10,12:50:00,64.87,64.87,64.86,64.87,14528
2017/03/10,12:51:00,64.87,64.88,64.86,64.86,21082
2017/03/10,12:52:00,64.86,64.86,64.83,64.83,24583
2017/03/10,12:53:00,64.83,64.83,64.80,64.80,34529
2017/03/10,12:54:00,64.80,64.80,64.77,64.78,75054
2017/03/10,12:55:00,64.79,64.80,64.77,64.80,44832
2017/03/10,12:56:00,64.80,64.81,64.79,64.80,42619
2017/03/10,12:57:00,64.80,64.83,64.80,64.83,37761
2017/03/10,12:58:00,64.83,64.86,64.81,64.86,40328
2017/03/10,12:59:00,64.85,64.86,64.85,64.86,15691
2017/03/10,13:00:00,64.86,64.87,64.85,64.86,29748
2017/03/10,13:01:00,64.86,64.89,64.86,64.88,52801
2017/03/10,13:02:00,64.88,64.88,64.86,64.87,43640
2017/03/10,13:03:00,64.86,64.87,64.83,64.84,35989
2017/03/10,13:04:00,64.84,64.85,64.83,64.85,25520
2017/03/10,13:05:00,64.85,64.86,64.84,64.85,28534
2017/03/10,13:06:00,64.85,64.85,64.83,64.83,20535
2017/03/10,13:07:00,64.83,64.84,64.80,64.81,56173
2017/03/10,13:08:00,64.80,64.81,64.77,64.77,51397
2017/03/10,13:09:00,64.78,64.79,64.75,64.79,37800
2017/03/10,13:10:00,64.79,64.81,64.79,64.81,8951
2017/03/10,13:11:00,64.81,64.83,64.81,64.82,5831
2017/03/10,13:12:00,64.82,64.84,64.80,64.81,47662
2017/03/10,13:13:00,64.81,64.83,64.81,64.83,11210
2017/03/10,13:14:00,64.83,64.86,64.82,64.86,6566
2017/03/10,13:15:00,64.86,64.87,64.85,64.86,12798
2017/03/10,13:16:00,64.87,64.87,64.86,64.87,16662
2017/03/10,13:17:00,64.87,64.87,64.86,64.86,8590
2017/03/10,13:18:00,64.86,64.89,64.86,64.88,14216
2017/03/10,13:19:00,64.88,64.90,64.87,64.87,19025
2017/03/10,13:20:00,64.87,64.88,64.87,64.88,2365
2017/03/10,13:21:00,64.88,64.90,64.88,64.90,13157
2017/03/10,13:22:00,64.90,64.90,64.88,64.89,17412
2017/03/10,13:23:00,64.89,64.89,64.86,64.86,25508
2017/03/10,13:24:00,64.86,64.88,64.86,64.88,35004
2017/03/10,13:25:00,64.88,64.89,64.88,64.89,5333
2017/03/10,13:26:00,64.89,64.89,64.86,64.86,33711
2017/03/10,13:27:00,64.86,64.88,64.86,64.88,13420
2017/03/10,13:28:00,64.87,64.89,64.87,64.88,13796
2017/03/10,13:29:00,64.88,64.90,64.88,64.90,8704
2017/03/10,13:30:00,64.90,64.90,64.88,64.90,16349
2017/03/10,13:31:00,64.90,64.91,64.89,64.89,20582
2017/03/10,13:32:00,64.89,64.90,64.87,64.87,20392
2017/03/10,13:33:00,64.87,64.89,64.87,64.88,39389
2017/03/10,13:34:00,64.87,64.87,64.86,64.87,12293
2017/03/10,13:35:00,64.87,64.87,64.84,64.85,27885
2017/03/10,13:36:00,64.85,64.87,64.84,64.86,9385
2017/03/10,13:37:00,64.86,64.88,64.86,64.88,14332
2017/03/10,13:38:00,64.88,64.89,64.87,64.88,14728
2017/03/10,13:39:00,64.88,64.89,64.86,64.87,14492
2017/03/10,13:40:00,64.87,64.88,64.86,64.88,6128
2017/03/10,13:41:00,64.88,64.88,64.87,64.88,9124
2017/03/10,13:42:00,64.88,64.91,64.87,64.91,35046
2017/03/10,13:43:00,64.90,64.91,64.89,64.89,34870
2017/03/10,13:44:00,64.90,64.91,64.90,64.90,10516
2017/03/10,13:45:00,64.91,64.91,64.90,64.91,8298
2017/03/10,13:46:00,64.91,64.92,64.88,64.88,62009
2017/03/10,13:47:00,64.88,64.91,64.88,64.91,9809
2017/03/10,13:48:00,64.91,64.92,64.89,64.91,21768
2017/03/10,13:49:00,64.92,64.95,64.92,64.92,58847
2017/03/10,13:50:00,64.92,64.92,64.90,64.90,41648
2017/03/10,13:51:00,64.90,64.91,64.88,64.89,25040
2017/03/10,13:52:00,64.89,64.93,64.89,64.91,20959
2017/03/10,13:53:00,64.91,64.93,64.90,64.92,24007
2017/03/10,13:54:00,64.92,64.93,64.90,64.90,37436
2017/03/10,13:55:00,64.90,64.91,64.90,64.90,12705
2017/03/10,13:56:00,64.90,64.91,64.89,64.89,48510
2017/03/10,13:57:00,64.89,64.91,64.88,64.90,31972
2017/03/10,13:58:00,64.90,64.91,64.90,64.90,14410
2017/03/10,13:59:00,64.90,64.91,64.89,64.90,33888
2017/03/10,14:00:00,64.90,64.90,64.89,64.89,31629
2017/03/10,14:01:00,64.90,64.91,64.89,64.89,30597
2017/03/10,14:02:00,64.89,64.90,64.88,64.88,19112
2017/03/10,14:03:00,64.88,64.90,64.88,64.90,13227
2017/03/10,14:04:00,64.90,64.92,64.89,64.92,27429
2017/03/10,14:05:00,64.92,64.93,64.91,64.92,14107
2017/03/10,14:06:00,64.92,64.93,64.91,64.92,14703
2017/03/10,14:07:00,64.92,64.94,64.91,64.94,18215
2017/03/10,14:08:00,64.94,64.94,64.90,64.90,44944
2017/03/10,14:09:00,64.90,64.90,64.88,64.89,28618
2017/03/10,14:10:00,64.89,64.90,64.88,64.89,20116
2017/03/10,14:11:00,64.89,64.90,64.88,64.88,63402
2017/03/10,14:12:00,64.88,64.89,64.87,64.87,32726
2017/03/10,14:13:00,64.87,64.88,64.86,64.87,46147
2017/03/10,14:14:00,64.87,64.89,64.87,64.89,26439
2017/03/10,14:15:00,64.89,64.89,64.87,64.88,64147
2017/03/10,14:16:00,64.88,64.89,64.88,64.88,45864
2017/03/10,14:17:00,64.88,64.91,64.88,64.89,38918
2017/03/10,14:18:00,64.89,64.94,64.89,64.94,25395
2017/03/10,14:19:00,64.94,64.94,64.93,64.94,5193
2017/03/10,14:20:00,64.94,64.95,64.92,64.93,63874
2017/03/10,14:21:00,64.93,64.96,64.93,64.94,52047
2017/03/10,14:22:00,64.95,64.97,64.94,64.97,31376
2017/03/10,14:23:00,64.97,64.98,64.96,64.97,25955
2017/03/10,14:24:00,64.98,64.98,64.97,64.98,26372
2017/03/10,14:25:00,64.98,64.98,64.95,64.96,34960
2017/03/10,14:26:00,64.96,64.97,64.95,64.97,8868
2017/03/10,14:27:00,64.97,64.98,64.96,64.97,21401
2017/03/10,14:28:00,64.97,64.98,64.95,64.95,17718
2017/03/10,14:29:00,64.95,64.96,64.92,64.95,73778
2017/03/10,14:30:00,64.94,64.95,64.92,64.93,27921
2017/03/10,14:31:00,64.93,64.93,64.90,64.90,50047
2017/03/10,14:32:00,64.90,64.91,64.88,64.90,60089
2017/03/10,14:33:00,64.90,64.91,64.90,64.90,10033
2017/03/10,14:34:00,64.90,64.90,64.89,64.89,21735
2017/03/10,14:35:00,64.90,64.93,64.89,64.93,10256
2017/03/10,14:36:00,64.93,64.96,64.93,64.96,9999
2017/03/10,14:37:00,64.96,64.98,64.95,64.95,45268
2017/03/10,14:38:00,64.96,64.99,64.95,64.96,39244
2017/03/10,14:39:00,64.96,64.99,64.96,64.98,26158
2017/03/10,14:40:00,64.98,64.99,64.97,64.97,22443
2017/03/10,14:41:00,64.96,64.97,64.96,64.97,10890
2017/03/10,14:42:00,64.97,64.98,64.96,64.98,23790
2017/03/10,14:43:00,64.98,64.99,64.97,64.98,12973
2017/03/10,14:44:00,64.98,64.98,64.96,64.97,23376
2017/03/10,14:45:00,64.97,64.97,64.96,64.97,20404
2017/03/10,14:46:00,64.97,64.98,64.96,64.98,10654
2017/03/10,14:47:00,64.98,64.99,64.95,64.96,40887
2017/03/10,14:48:00,64.95,64.96,64.94,64.95,18695
2017/03/10,14:49:00,64.95,64.95,64.93,64.94,23689
2017/03/10,14:50:00,64.94,64.96,64.94,64.96,11420
2017/03/10,14:51:00,64.95,64.97,64.95,64.97,8254
2017/03/10,14:52:00,64.97,64.97,64.97,64.97,7258
2017/03/10,14:53:00,64.97,64.98,64.96,64.98,25136
2017/03/10,14:54:00,64.98,64.99,64.96,64.97,37007
2017/03/10,14:55:00,64.96,64.97,64.93,64.94,33609
2017/03/10,14:56:00,64.94,64.96,64.93,64.95,18197
2017/03/10,14:57:00,64.95,64.96,64.94,64.96,8802
2017/03/10,14:58:00,64.96,64.98,64.95,64.95,28330
2017/03/10,14:59:00,64.95,64.96,64.94,64.95,16087
2017/03/10,15:00:00,64.94,64.96,64.94,64.95,10305
2017/03/10,15:01:00,64.95,64.98,64.95,64.98,17735
2017/03/10,15:02:00,64.97,64.99,64.97,64.99,13593
2017/03/10,15:03:00,64.99,64.99,64.98,64.98,5959
2017/03/10,15:04:00,64.99,65.00,64.99,64.99,14728
2017/03/10,15:05:00,65.00,65.00,64.97,64.99,61466
2017/03/10,15:06:00,64.98,64.99,64.96,64.97,29442
2017/03/10,15:07:00,64.97,64.97,64.95,64.96,24754
2017/03/10,15:08:00,64.96,64.96,64.93,64.94,324744
2017/03/10,15:09:00,64.95,64.95,64.94,64.94,10305
2017/03/10,15:10:00,64.95,64.95,64.94,64.94,15901
2017/03/10,15:11:00,64.94,64.95,64.94,64.94,9901
2017/03/10,15:12:00,64.94,64.95,64.94,64.94,7560
2017/03/10,15:13:00,64.95,64.96,64.93,64.93,90121
2017/03/10,15:14:00,64.93,64.93,64.92,64.93,11643
2017/03/10,15:15:00,64.93,64.94,64.92,64.94,32982
2017/03/10,15:16:00,64.94,64.95,64.93,64.94,41598
2017/03/10,15:17:00,64.94,64.95,64.93,64.93,20650
2017/03/10,15:18:00,64.93,64.94,64.92,64.93,33747
2017/03/10,15:19:00,64.93,64.93,64.91,64.92,27203
2017/03/10,15:20:00,64.91,64.92,64.90,64.90,50276
2017/03/10,15:21:00,64.89,64.91,64.89,64.90,17103
2017/03/10,15:22:00,64.90,64.90,64.89,64.90,27725
2017/03/10,15:23:00,64.90,64.91,64.89,64.90,14578
2017/03/10,15:24:00,64.91,64.91,64.90,64.91,19249
2017/03/10,15:25:00,64.91,64.91,64.90,64.91,18503
2017/03/10,15:26:00,64.91,64.92,64.90,64.91,34209
2017/03/10,15:27:00,64.91,64.91,64.90,64.91,10250
2017/03/10,15:28:00,64.91,64.91,64.90,64.91,12630
2017/03/10,15:29:00,64.91,64.92,64.90,64.92,35518
2017/03/10,15:30:00,64.92,64.93,64.91,64.93,64447
2017/03/10,15:31:00,64.93,64.93,64.91,64.92,69792
2017/03/10,15:32:00,64.92,64.93,64.92,64.93,19559
2017/03/10,15:33:00,64.93,64.93,64.92,64.93,17999
2017/03/10,15:34:00,64.92,64.93,64.91,64.92,62290
2017/03/10,15:35:00,64.91,64.92,64.91,64.91,22958
2017/03/10,15:36:00,64.92,64.92,64.89,64.90,129333
2017/03/10,15:37:00,64.90,64.90,64.89,64.90,37436
2017/03/10,15:38:00,64.90,64.90,64.88,64.88,61101
2017/03/10,15:39:00,64.88,64.89,64.87,64.87,57024
2017/03/10,15:40:00,64.88,64.89,64.86,64.88,98666
2017/03/10,15:41:00,64.88,64.89,64.87,64.89,76247
2017/03/10,15:42:00,64.89,64.89,64.87,64.88,28046
2017/03/10,15:43:00,64.88,64.90,64.87,64.90,29592
2017/03/10,15:44:00,64.90,64.91,64.90,64.91,20878
2017/03/10,15:45:00,64.91,64.91,64.90,64.90,26532
2017/03/10,15:46:00,64.90,64.91,64.89,64.90,40499
2017/03/10,15:47:00,64.90,64.90,64.87,64.87,168189
2017/03/10,15:48:00,64.88,64.88,64.87,64.88,78077
2017/03/10,15:49:00,64.88,64.88,64.86,64.86,71119
2017/03/10,15:50:00,64.86,64.90,64.86,64.90,147926
2017/03/10,15:51:00,64.90,64.91,64.87,64.89,182444
2017/03/10,15:52:00,64.89,64.90,64.88,64.90,103318
2017/03/10,15:53:00,64.89,64.89,64.86,64.87,163886
2017/03/10,15:54:00,64.87,64.91,64.87,64.90,131272
2017/03/10,15:55:00,64.90,64.91,64.89,64.90,48813
2017/03/10,15:56:00,64.90,64.90,64.88,64.88,84812
2017/03/10,15:57:00,64.88,64.89,64.83,64.83,175283
2017/03/10,15:58:00,64.82,64.84,64.82,64.82,251177
2017/03/10,15:59:00,64.82,64.89,64.82,64.88,283410
2017/03/10,16:00:00,64.88,64.95,64.87,64.95,556228
2017/03/13,09:31:00,65.01,65.19,65.00,65.05,208231
2017/03/13,09:32:00,65.05,65.08,64.94,65.03,142825
2017/03/13,09:33:00,65.03,65.03,64.95,65.01,51375
2017/03/13,09:34:00,65.01,65.08,65.00,65.08,46008
2017/03/13,09:35:00,65.08,65.17,65.08,65.14,45807
2017/03/13,09:36:00,65.14,65.18,65.14,65.16,109174
2017/03/13,09:37:00,65.17,65.17,65.07,65.07,43307
2017/03/13,09:38:00,65.07,65.08,65.04,65.07,35104
2017/03/13,09:39:00,65.07,65.11,65.04,65.04,109308
2017/03/13,09:40:00,65.04,65.04,65.00,65.00,26628
2017/03/13,09:41:00,65.00,65.02,64.99,65.00,31066
2017/03/13,09:42:00,64.99,65.10,64.98,65.06,121552
2017/03/13,09:43:00,65.06,65.07,65.03,65.03,39823
2017/03/13,09:44:00,65.03,65.04,65.02,65.03,16208
2017/03/13,09:45:00,65.03,65.04,64.97,64.99,53218
2017/03/13,09:46:00,64.99,65.00,64.94,64.94,85255
2017/03/13,09:47:00,64.94,65.00,64.94,65.00,44759
2017/03/13,09:48:00,65.00,65.01,64.98,64.99,35728
2017/03/13,09:49:00,64.99,64.99,64.95,64.96,25863
2017/03/13,09:50:00,64.95,64.96,64.94,64.94,27486
2017/03/13,09:51:00,64.94,64.97,64.93,64.97,32891
2017/03/13,09:52:00,64.97,64.98,64.95,64.96,25839
2017/03/13,09:53:00,64.96,64.97,64.94,64.96,46932
2017/03/13,09:54:00,64.96,64.96,64.93,64.94,23579
2017/03/13,09:55:00,64.96,65.00,64.95,65.00,36500
2017/03/13,09:56:00,64.99,64.99,64.96,64.97,21347
2017/03/13,09:57:00,64.97,64.99,64.96,64.98,31009
2017/03/13,09:58:00,64.98,64.98,64.97,64.97,7610
2017/03/13,09:59:00,64.98,64.98,64.93,64.93,39419
2017/03/13,10:00:00,64.93,64.94,64.92,64.93,42327
2017/03/13,10:01:00,64.93,64.94,64.92,64.94,46248
2017/03/13,10:02:00,64.94,64.95,64.91,64.92,58681
2017/03/13,10:03:00,64.92,64.93,64.91,64.92,35629
2017/03/13,10:04:00,64.92,64.94,64.86,64.87,87928
2017/03/13,10:05:00,64.87,64.89,64.86,64.86,34085
2017/03/13,10:06:00,64.86,64.87,64.82,64.83,85184
2017/03/13,10:07:00,64.83,64.83,64.80,64.82,35788
2017/03/13,10:08:00,64.82,64.83,64.80,64.81,70666
2017/03/13,10:09:00,64.81,64.83,64.81,64.83,11294
2017/03/13,10:10:00,64.83,64.87,64.82,64.82,98348
2017/03/13,10:11:00,64.82,64.88,64.82,64.88,66579
2017/03/13,10:12:00,64.88,64.91,64.87,64.90,22167
2017/03/13,10:13:00,64.90,64.91,64.89,64.89,34053
2017/03/13,10:14:00,64.89,64.90,64.89,64.89,16421
2017/03/13,10:15:00,64.89,64.89,64.86,64.86,25640
2017/03/13,10:16:00,64.86,64.87,64.83,64.83,34037
2017/03/13,10:17:00,64.83,64.85,64.81,64.84,54494
2017/03/13,10:18:00,64.84,64.85,64.82,64.82,31088
2017/03/13,10:19:00,64.82,64.83,64.81,64.82,9677
2017/03/13,10:20:00,64.82,64.82,64.80,64.80,15184
2017/03/13,10:21:00,64.80,64.81,64.78,64.78,59917
2017/03/13,10:22:00,64.78,64.80,64.76,64.76,70470
2017/03/13,10:23:00,64.76,64.77,64.70,64.76,218961
2017/03/13,10:24:00,64.76,64.76,64.70,64.74,34017
2017/03/13,10:25:00,64.74,64.75,64.72,64.74,20685
2017/03/13,10:26:00,64.75,64.76,64.74,64.75,13856
2017/03/13,10:27:00,64.75,64.75,64.73,64.74,20122
2017/03/13,10:28:00,64.74,64.76,64.73,64.76,26157
2017/03/13,10:29:00,64.76,64.80,64.76,64.80,14278
2017/03/13,10:30:00,64.80,64.81,64.78,64.79,24915
2017/03/13,10:31:00,64.79,64.80,64.77,64.80,23361
2017/03/13,10:32:00,64.80,64.82,64.79,64.79,37845
2017/03/13,10:33:00,64.80,64.80,64.76,64.78,22155
2017/03/13,10:34:00,64.78,64.79,64.77,64.78,18189
2017/03/13,10:35:00,64.78,64.80,64.78,64.80,9768
2017/03/13,10:36:00,64.80,64.80,64.79,64.80,16565
2017/03/13,10:37:00,64.80,64.80,64.79,64.80,6531
2017/03/13,10:38:00,64.80,64.81,64.79,64.81,22501
2017/03/13,10:39:00,64.81,64.82,64.78,64.78,33665
2017/03/13,10:40:00,64.78,64.79,64.77,64.79,16433
2017/03/13,10:41:00,64.78,64.79,64.76,64.76,22452
2017/03/13,10:42:00,64.76,64.78,64.76,64.78,11612
2017/03/13,10:43:00,64.78,64.80,64.77,64.80,30869
2017/03/13,10:44:00,64.80,64.80,64.78,64.78,17433
2017/03/13,10:45:00,64.78,64.79,64.77,64.78,21253
2017/03/13,10:46:00,64.78,64.79,64.77,64.78,22113
2017/03/13,10:47:00,64.78,64.79,64.77,64.78,22219
2017/03/13,10:48:00,64.77,64.78,64.77,64.78,6848
2017/03/13,10:49:00,64.78,64.79,64.77,64.78,18958
2017/03/13,10:50:00,64.78,64.79,64.78,64.79,7245
2017/03/13,10:51:00,64.79,64.79,64.78,64.78,20578
2017/03/13,10:52:00,64.78,64.80,64.78,64.79,35993
2017/03/13,10:53:00,64.80,64.80,64.78,64.79,11069
2017/03/13,10:54:00,64.79,64.79,64.77,64.77,22651
2017/03/13,10:55:00,64.77,64.79,64.77,64.79,17751
2017/03/13,10:56:00,64.78,64.79,64.78,64.79,19712
2017/03/13,10:57:00,64.79,64.80,64.79,64.80,27200
2017/03/13,10:58:00,64.80,64.80,64.79,64.80,6753
2017/03/13,10:59:00,64.80,64.80,64.79,64.80,16024
2017/03/13,11:00:00,64.80,64.80,64.78,64.78,32060
2017/03/13,11:01:00,64.78,64.78,64.76,64.78,32359
2017/03/13,11:02:00,64.78,64.79,64.78,64.78,20137
2017/03/13,11:03:00,64.79,64.80,64.77,64.77,31069
2017/03/13,11:04:00,64.78,64.78,64.77,64.78,5995
2017/03/13,11:05:00,64.78,64.78,64.76,64.76,46815
2017/03/13,11:06:00,64.76,64.77,64.76,64.77,17945
2017/03/13,11:07:00,64.77,64.78,64.77,64.78,8148
2017/03/13,11:08:00,64.78,64.79,64.78,64.78,18375
2017/03/13,11:09:00,64.79,64.80,64.78,64.79,25661
2017/03/13,11:10:00,64.79,64.81,64.79,64.81,50344
2017/03/13,11:11:00,64.81,64.82,64.80,64.81,25132
2017/03/13,11:12:00,64.82,64.82,64.81,64.81,7720
2017/03/13,11:13:00,64.82,64.83,64.81,64.82,55372
2017/03/13,11:14:00,64.82,64.82,64.80,64.80,29895
2017/03/13,11:15:00,64.80,64.82,64.80,64.82,16518
2017/03/13,11:16:00,64.82,64.82,64.81,64.82,15545
2017/03/13,11:17:00,64.82,64.83,64.81,64.83,21146
2017/03/13,11:18:00,64.83,64.83,64.80,64.82,59724
2017/03/13,11:19:00,64.81,64.81,64.79,64.79,34413
2017/03/13,11:20:00,64.79,64.80,64.79,64.80,24389
2017/03/13,11:21:00,64.79,64.81,64.79,64.80,12254
2017/03/13,11:22:00,64.80,64.82,64.80,64.81,17094
2017/03/13,11:23:00,64.82,64.83,64.81,64.83,15379
2017/03/13,11:24:00,64.83,64.83,64.81,64.82,19318
2017/03/13,11:25:00,64.82,64.83,64.81,64.82,14456
2017/03/13,11:26:00,64.82,64.82,64.80,64.81,33118
2017/03/13,11:27:00,64.81,64.81,64.79,64.81,24840
2017/03/13,11:28:00,64.81,64.81,64.77,64.78,25331
2017/03/13,11:29:00,64.78,64.79,64.77,64.78,28583
2017/03/13,11:30:00,64.78,64.79,64.78,64.78,4700
2017/03/13,11:31:00,64.78,64.78,64.76,64.76,30340
2017/03/13,11:32:00,64.75,64.77,64.73,64.74,40670
2017/03/13,11:33:00,64.74,64.75,64.73,64.74,16265
2017/03/13,11:34:00,64.73,64.77,64.73,64.77,37994
2017/03/13,11:35:00,64.77,64.77,64.76,64.77,24031
2017/03/13,11:36:00,64.77,64.77,64.76,64.76,7920
2017/03/13,11:37:00,64.76,64.77,64.75,64.76,27292
2017/03/13,11:38:00,64.76,64.77,64.73,64.73,40481
2017/03/13,11:39:00,64.72,64.73,64.72,64.73,8542
2017/03/13,11:40:00,64.73,64.75,64.73,64.75,8362
2017/03/13,11:41:00,64.75,64.76,64.74,64.75,7698
2017/03/13,11:42:00,64.75,64.76,64.74,64.76,15878
2017/03/13,11:43:00,64.76,64.77,64.74,64.76,32679
2017/03/13,11:44:00,64.76,64.77,64.75,64.77,14523
2017/03/13,11:45:00,64.77,64.78,64.76,64.76,16883
2017/03/13,11:46:00,64.76,64.77,64.76,64.77,5606
2017/03/13,11:47:00,64.77,64.77,64.76,64.77,28622
2017/03/13,11:48:00,64.77,64.77,64.76,64.76,18049
2017/03/13,11:49:00,64.76,64.77,64.75,64.75,67384
2017/03/13,11:50:00,64.75,64.75,64.73,64.74,21522
2017/03/13,11:51:00,64.73,64.76,64.73,64.76,17727
2017/03/13,11:52:00,64.76,64.77,64.75,64.77,37463
2017/03/13,11:53:00,64.77,64.77,64.76,64.76,6096
2017/03/13,11:54:00,64.76,64.78,64.76,64.77,16726
2017/03/13,11:55:00,64.77,64.77,64.75,64.77,35129
2017/03/13,11:56:00,64.76,64.77,64.76,64.77,12285
2017/03/13,11:57:00,64.77,64.77,64.75,64.77,23725
2017/03/13,11:58:00,64.77,64.77,64.76,64.77,7596
2017/03/13,11:59:00,64.77,64.77,64.74,64.74,25256
2017/03/13,12:00:00,64.75,64.76,64.74,64.76,31637
2017/03/13,12:01:00,64.76,64.77,64.75,64.77,16332
2017/03/13,12:02:00,64.77,64.77,64.76,64.77,16493
2017/03/13,12:03:00,64.77,64.77,64.74,64.74,16297
2017/03/13,12:04:00,64.74,64.75,64.74,64.75,11439
2017/03/13,12:05:00,64.74,64.75,64.73,64.74,22760
2017/03/13,12:06:00,64.74,64.74,64.73,64.73,11232
2017/03/13,12:07:00,64.73,64.73,64.72,64.73,15136
2017/03/13,12:08:00,64.73,64.73,64.72,64.72,13539
2017/03/13,12:09:00,64.72,64.72,64.70,64.72,56712
2017/03/13,12:10:00,64.72,64.72,64.70,64.70,24888
2017/03/13,12:11:00,64.71,64.72,64.71,64.72,25481
2017/03/13,12:12:00,64.72,64.72,64.71,64.71,4504
2017/03/13,12:13:00,64.71,64.72,64.71,64.71,9302
2017/03/13,12:14:00,64.71,64.72,64.71,64.72,8028
2017/03/13,12:15:00,64.72,64.72,64.70,64.71,29939
2017/03/13,12:16:00,64.71,64.71,64.70,64.70,12364
2017/03/13,12:17:00,64.70,64.71,64.65,64.67,84351
2017/03/13,12:18:00,64.66,64.67,64.64,64.64,34136
2017/03/13,12:19:00,64.64,64.65,64.62,64.63,36836
2017/03/13,12:20:00,64.63,64.64,64.62,64.64,29806
2017/03/13,12:21:00,64.64,64.65,64.62,64.64,78308
2017/03/13,12:22:00,64.64,64.65,64.62,64.62,20133
2017/03/13,12:23:00,64.62,64.64,64.62,64.64,21730
2017/03/13,12:24:00,64.64,64.64,64.61,64.62,21647
2017/03/13,12:25:00,64.61,64.62,64.60,64.61,32185
2017/03/13,12:26:00,64.61,64.61,64.57,64.60,87819
2017/03/13,12:27:00,64.60,64.61,64.58,64.60,44524
2017/03/13,12:28:00,64.60,64.60,64.58,64.58,26825
2017/03/13,12:29:00,64.58,64.61,64.58,64.60,20628
2017/03/13,12:30:00,64.60,64.60,64.58,64.58,18480
2017/03/13,12:31:00,64.58,64.60,64.58,64.60,16872
2017/03/13,12:32:00,64.60,64.61,64.58,64.60,21329
2017/03/13,12:33:00,64.61,64.61,64.59,64.59,11803
2017/03/13,12:34:00,64.60,64.60,64.59,64.60,14644
2017/03/13,12:35:00,64.60,64.60,64.59,64.60,9955
2017/03/13,12:36:00,64.60,64.60,64.58,64.60,29918
2017/03/13,12:37:00,64.60,64.60,64.58,64.59,11671
2017/03/13,12:38:00,64.59,64.60,64.58,64.58,22365
2017/03/13,12:39:00,64.58,64.59,64.57,64.58,22093
2017/03/13,12:40:00,64.59,64.60,64.58,64.59,15540
2017/03/13,12:41:00,64.60,64.60,64.59,64.60,8190
2017/03/13,12:42:00,64.60,64.61,64.60,64.60,29520
2017/03/13,12:43:00,64.61,64.61,64.60,64.61,22690
2017/03/13,12:44:00,64.61,64.61,64.60,64.61,24531
2017/03/13,12:45:00,64.61,64.61,64.60,64.61,9201
2017/03/13,12:46:00,64.60,64.61,64.58,64.60,53267
2017/03/13,12:47:00,64.60,64.61,64.60,64.61,19726
2017/03/13,12:48:00,64.61,64.61,64.60,64.61,14013
2017/03/13,12:49:00,64.61,64.61,64.60,64.61,14087
2017/03/13,12:50:00,64.61,64.61,64.60,64.61,22193
2017/03/13,12:51:00,64.61,64.61,64.60,64.60,6794
2017/03/13,12:52:00,64.60,64.61,64.59,64.60,26275
2017/03/13,12:53:00,64.60,64.61,64.59,64.60,19343
2017/03/13,12:54:00,64.60,64.61,64.60,64.61,9578
2017/03/13,12:55:00,64.61,64.63,64.60,64.62,38749
2017/03/13,12:56:00,64.61,64.65,64.61,64.65,34465
2017/03/13,12:57:00,64.65,64.65,64.64,64.65,17126
2017/03/13,12:58:00,64.64,64.66,64.64,64.66,34999
2017/03/13,12:59:00,64.66,64.66,64.65,64.66,7608
2017/03/13,13:00:00,64.66,64.67,64.65,64.67,13611
2017/03/13,13:01:00,64.67,64.70,64.67,64.69,87118
2017/03/13,13:02:00,64.70,64.70,64.67,64.70,64133
2017/03/13,13:03:00,64.70,64.71,64.69,64.70,15553
2017/03/13,13:04:00,64.70,64.72,64.70,64.72,33542
2017/03/13,13:05:00,64.72,64.73,64.72,64.73,23792
2017/03/13,13:06:00,64.72,64.73,64.70,64.72,36688
2017/03/13,13:07:00,64.73,64.74,64.72,64.73,21160
2017/03/13,13:08:00,64.73,64.74,64.73,64.74,16333
2017/03/13,13:09:00,64.74,64.74,64.72,64.72,25066
2017/03/13,13:10:00,64.72,64.74,64.72,64.74,16712
2017/03/13,13:11:00,64.74,64.74,64.72,64.74,23739
2017/03/13,13:12:00,64.74,64.74,64.72,64.72,20713
2017/03/13,13:13:00,64.72,64.73,64.70,64.71,28454
2017/03/13,13:14:00,64.70,64.72,64.70,64.71,22127
2017/03/13,13:15:00,64.71,64.71,64.70,64.71,11135
2017/03/13,13:16:00,64.71,64.72,64.70,64.71,17510
2017/03/13,13:17:00,64.71,64.71,64.70,64.71,8331
2017/03/13,13:18:00,64.70,64.71,64.70,64.71,5684
2017/03/13,13:19:00,64.71,64.72,64.70,64.71,24144
2017/03/13,13:20:00,64.71,64.71,64.70,64.71,8143
2017/03/13,13:21:00,64.71,64.71,64.70,64.71,26005
2017/03/13,13:22:00,64.71,64.72,64.71,64.72,18525
2017/03/13,13:23:00,64.72,64.72,64.71,64.72,6961
2017/03/13,13:24:00,64.72,64.72,64.71,64.72,4981
2017/03/13,13:25:00,64.72,64.72,64.71,64.72,14104
2017/03/13,13:26:00,64.72,64.72,64.71,64.72,9350
2017/03/13,13:27:00,64.72,64.74,64.71,64.74,46107
2017/03/13,13:28:00,64.74,64.74,64.73,64.74,16350
2017/03/13,13:29:00,64.74,64.75,64.71,64.72,113152
2017/03/13,13:30:00,64.72,64.72,64.71,64.72,6751
2017/03/13,13:31:00,64.72,64.72,64.71,64.71,9010
2017/03/13,13:32:00,64.71,64.72,64.68,64.69,62523
2017/03/13,13:33:00,64.68,64.69,64.66,64.67,94796
2017/03/13,13:34:00,64.67,64.68,64.67,64.68,42850
2017/03/13,13:35:00,64.68,64.68,64.66,64.68,23349
2017/03/13,13:36:00,64.68,64.68,64.66,64.67,7645
2017/03/13,13:37:00,64.67,64.67,64.66,64.67,4700
2017/03/13,13:38:00,64.67,64.67,64.65,64.66,27726
2017/03/13,13:39:00,64.66,64.66,64.63,64.65,73495
2017/03/13,13:40:00,64.65,64.66,64.65,64.65,77760
2017/03/13,13:41:00,64.65,64.68,64.65,64.67,23503
2017/03/13,13:42:00,64.67,64.68,64.66,64.66,18357
2017/03/13,13:43:00,64.66,64.67,64.66,64.67,10631
2017/03/13,13:44:00,64.67,64.67,64.66,64.67,5108
2017/03/13,13:45:00,64.67,64.67,64.65,64.66,37682
2017/03/13,13:46:00,64.66,64.66,64.65,64.66,7034
2017/03/13,13:47:00,64.66,64.66,64.65,64.66,18003
2017/03/13,13:48:00,64.66,64.66,64.63,64.65,77169
2017/03/13,13:49:00,64.65,64.66,64.64,64.65,14882
2017/03/13,13:50:00,64.64,64.66,64.64,64.66,7781
2017/03/13,13:51:00,64.66,64.66,64.65,64.65,27921
2017/03/13,13:52:00,64.65,64.68,64.65,64.68,23976
2017/03/13,13:53:00,64.68,64.68,64.66,64.68,16735
2017/03/13,13:54:00,64.68,64.68,64.67,64.67,21786
2017/03/13,13:55:00,64.67,64.68,64.67,64.67,11495
2017/03/13,13:56:00,64.67,64.68,64.67,64.68,13379
2017/03/13,13:57:00,64.68,64.68,64.67,64.67,23179
2017/03/13,13:58:00,64.68,64.69,64.68,64.69,25447
2017/03/13,13:59:00,64.68,64.69,64.68,64.68,23297
2017/03/13,14:00:00,64.68,64.69,64.68,64.69,5526
2017/03/13,14:01:00,64.69,64.71,64.69,64.71,35856
2017/03/13,14:02:00,64.71,64.71,64.70,64.71,11780
2017/03/13,14:03:00,64.71,64.71,64.71,64.71,5757
2017/03/13,14:04:00,64.71,64.71,64.68,64.69,60901
2017/03/13,14:05:00,64.69,64.71,64.69,64.71,15854
2017/03/13,14:06:00,64.70,64.72,64.70,64.71,32163
2017/03/13,14:07:00,64.71,64.71,64.70,64.70,11151
2017/03/13,14:08:00,64.71,64.71,64.70,64.71,8937
2017/03/13,14:09:00,64.71,64.72,64.70,64.71,26403
2017/03/13,14:10:00,64.71,64.71,64.70,64.71,16968
2017/03/13,14:11:00,64.71,64.71,64.70,64.70,6004
2017/03/13,14:12:00,64.71,64.71,64.68,64.70,41722
2017/03/13,14:13:00,64.70,64.72,64.69,64.72,29687
2017/03/13,14:14:00,64.72,64.73,64.72,64.73,12469
2017/03/13,14:15:00,64.73,64.73,64.72,64.72,7650
2017/03/13,14:16:00,64.72,64.73,64.72,64.73,7328
2017/03/13,14:17:00,64.73,64.73,64.72,64.73,11056
2017/03/13,14:18:00,64.72,64.73,64.72,64.73,8744
2017/03/13,14:19:00,64.73,64.73,64.72,64.73,15168
2017/03/13,14:20:00,64.73,64.74,64.71,64.74,43805
2017/03/13,14:21:00,64.74,64.74,64.71,64.72,73548
2017/03/13,14:22:00,64.72,64.72,64.70,64.71,88611
2017/03/13,14:23:00,64.72,64.72,64.70,64.71,18321
2017/03/13,14:24:00,64.72,64.72,64.68,64.69,46614
2017/03/13,14:25:00,64.69,64.71,64.69,64.71,11264
2017/03/13,14:26:00,64.71,64.71,64.70,64.71,22051
2017/03/13,14:27:00,64.71,64.72,64.70,64.72,20566
2017/03/13,14:28:00,64.73,64.73,64.72,64.72,14321
2017/03/13,14:29:00,64.73,64.75,64.72,64.75,27027
2017/03/13,14:30:00,64.75,64.75,64.73,64.73,16602
2017/03/13,14:31:00,64.73,64.75,64.73,64.75,46852
2017/03/13,14:32:00,64.74,64.75,64.74,64.74,6873
2017/03/13,14:33:00,64.75,64.75,64.74,64.75,11004
2017/03/13,14:34:00,64.75,64.75,64.74,64.75,19773
2017/03/13,14:35:00,64.75,64.75,64.74,64.75,7767
2017/03/13,14:36:00,64.75,64.75,64.72,64.72,56889
2017/03/13,14:37:00,64.72,64.73,64.72,64.72,8887
2017/03/13,14:38:00,64.73,64.75,64.72,64.75,31529
2017/03/13,14:39:00,64.75,64.75,64.74,64.75,2582
2017/03/13,14:40:00,64.75,64.75,64.74,64.75,11229
2017/03/13,14:41:00,64.75,64.76,64.75,64.76,20197
2017/03/13,14:42:00,64.76,64.76,64.75,64.76,15243
2017/03/13,14:43:00,64.76,64.76,64.75,64.76,8901
2017/03/13,14:44:00,64.75,64.76,64.75,64.76,15995
2017/03/13,14:45:00,64.76,64.77,64.75,64.77,47887
2017/03/13,14:46:00,64.77,64.77,64.76,64.76,30549
2017/03/13,14:47:00,64.76,64.77,64.75,64.76,31393
2017/03/13,14:48:00,64.76,64.76,64.74,64.75,22056
2017/03/13,14:49:00,64.74,64.76,64.74,64.76,23439
2017/03/13,14:50:00,64.76,64.76,64.75,64.75,10936
2017/03/13,14:51:00,64.75,64.76,64.75,64.76,18376
2017/03/13,14:52:00,64.76,64.76,64.75,64.75,17654
2017/03/13,14:53:00,64.76,64.76,64.75,64.76,16500
2017/03/13,14:54:00,64.76,64.76,64.75,64.75,19548
2017/03/13,14:55:00,64.75,64.77,64.75,64.77,33644
2017/03/13,14:56:00,64.77,64.77,64.76,64.77,38249
2017/03/13,14:57:00,64.76,64.78,64.76,64.78,39613
2017/03/13,14:58:00,64.78,64.78,64.77,64.77,14412
2017/03/13,14:59:00,64.77,64.78,64.77,64.77,7307
2017/03/13,15:00:00,64.77,64.79,64.77,64.77,240794
2017/03/13,15:01:00,64.77,64.78,64.77,64.78,11669
2017/03/13,15:02:00,64.78,64.78,64.77,64.78,37561
2017/03/13,15:03:00,64.78,64.78,64.77,64.78,12445
2017/03/13,15:04:00,64.78,64.78,64.75,64.76,57527
2017/03/13,15:05:00,64.76,64.77,64.75,64.77,15131
2017/03/13,15:06:00,64.77,64.77,64.76,64.76,10825
2017/03/13,15:07:00,64.76,64.77,64.75,64.76,45778
2017/03/13,15:08:00,64.76,64.76,64.75,64.76,25433
2017/03/13,15:09:00,64.76,64.79,64.75,64.79,23370
2017/03/13,15:10:00,64.79,64.80,64.78,64.80,26669
2017/03/13,15:11:00,64.80,64.81,64.79,64.80,58823
2017/03/13,15:12:00,64.81,64.81,64.78,64.78,36040
2017/03/13,15:13:00,64.79,64.79,64.78,64.79,18419
2017/03/13,15:14:00,64.79,64.80,64.78,64.80,62815
2017/03/13,15:15:00,64.80,64.81,64.79,64.81,23814
2017/03/13,15:16:00,64.81,64.81,64.78,64.78,32395
2017/03/13,15:17:00,64.78,64.79,64.78,64.79,17783
2017/03/13,15:18:00,64.79,64.79,64.77,64.78,41217
2017/03/13,15:19:00,64.79,64.79,64.77,64.78,16795
2017/03/13,15:20:00,64.78,64.78,64.77,64.77,20946
2017/03/13,15:21:00,64.77,64.78,64.76,64.77,37775
2017/03/13,15:22:00,64.77,64.77,64.75,64.75,23419
2017/03/13,15:23:00,64.76,64.76,64.74,64.74,50220
2017/03/13,15:24:00,64.74,64.75,64.71,64.72,45430
2017/03/13,15:25:00,64.72,64.75,64.71,64.75,35630
2017/03/13,15:26:00,64.75,64.76,64.74,64.75,15888
2017/03/13,15:27:00,64.76,64.76,64.74,64.75,31637
2017/03/13,15:28:00,64.75,64.78,64.74,64.77,71241
2017/03/13,15:29:00,64.77,64.78,64.76,64.77,39257
2017/03/13,15:30:00,64.78,64.79,64.78,64.79,20980
2017/03/13,15:31:00,64.79,64.80,64.78,64.78,24097
2017/03/13,15:32:00,64.79,64.79,64.77,64.77,34434
2017/03/13,15:33:00,64.77,64.79,64.77,64.78,56292
2017/03/13,15:34:00,64.78,64.78,64.77,64.78,33189
2017/03/13,15:35:00,64.78,64.78,64.77,64.77,25373
2017/03/13,15:36:00,64.77,64.78,64.76,64.78,107509
2017/03/13,15:37:00,64.78,64.78,64.77,64.78,19952
2017/03/13,15:38:00,64.78,64.78,64.76,64.76,50224
2017/03/13,15:39:00,64.77,64.80,64.76,64.79,123903
2017/03/13,15:40:00,64.79,64.80,64.79,64.80,60603
2017/03/13,15:41:00,64.80,64.80,64.78,64.79,66679
2017/03/13,15:42:00,64.79,64.81,64.79,64.81,33151
2017/03/13,15:43:00,64.81,64.81,64.78,64.78,129467
2017/03/13,15:44:00,64.78,64.78,64.77,64.77,45149
2017/03/13,15:45:00,64.77,64.79,64.77,64.79,48625
2017/03/13,15:46:00,64.78,64.80,64.78,64.80,71371
2017/03/13,15:47:00,64.80,64.80,64.77,64.77,47925
2017/03/13,15:48:00,64.77,64.78,64.76,64.77,66166
2017/03/13,15:49:00,64.77,64.77,64.76,64.77,32881
2017/03/13,15:50:00,64.77,64.77,64.76,64.76,30983
2017/03/13,15:51:00,64.76,64.76,64.72,64.72,105344
2017/03/13,15:52:00,64.72,64.72,64.70,64.71,48435
2017/03/13,15:53:00,64.71,64.71,64.68,64.68,44458
2017/03/13,15:54:00,64.69,64.71,64.68,64.69,99266
2017/03/13,15:55:00,64.70,64.70,64.68,64.69,55368
2017/03/13,15:56:00,64.69,64.69,64.68,64.69,118798
2017/03/13,15:57:00,64.69,64.70,64.68,64.69,225866
2017/03/13,15:58:00,64.69,64.69,64.68,64.68,65146
2017/03/13,15:59:00,64.68,64.69,64.67,64.69,121823
2017/03/13,16:00:00,64.69,64.72,64.68,64.71,700059
2017/03/14,09:31:00,64.53,64.55,64.41,64.47,155475
2017/03/14,09:32:00,64.46,64.49,64.44,64.48,35102
2017/03/14,09:33:00,64.49,64.52,64.46,64.47,41322
2017/03/14,09:34:00,64.47,64.51,64.47,64.49,68291
2017/03/14,09:35:00,64.49,64.50,64.44,64.46,68633
2017/03/14,09:36:00,64.46,64.48,64.43,64.47,46403
2017/03/14,09:37:00,64.47,64.48,64.44,64.47,39374
2017/03/14,09:38:00,64.47,64.50,64.44,64.44,41421
2017/03/14,09:39:00,64.44,64.50,64.44,64.47,36224
2017/03/14,09:40:00,64.48,64.54,64.47,64.51,38480
2017/03/14,09:41:00,64.52,64.55,64.49,64.49,71247
2017/03/14,09:42:00,64.49,64.50,64.44,64.44,58758
2017/03/14,09:43:00,64.44,64.46,64.43,64.45,27787
2017/03/14,09:44:00,64.45,64.47,64.41,64.45,39011
2017/03/14,09:45:00,64.45,64.46,64.44,64.44,23595
2017/03/14,09:46:00,64.44,64.47,64.44,64.45,30141
2017/03/14,09:47:00,64.46,64.47,64.44,64.45,55135
2017/03/14,09:48:00,64.46,64.46,64.44,64.45,27364
2017/03/14,09:49:00,64.45,64.46,64.38,64.38,57975
2017/03/14,09:50:00,64.38,64.43,64.38,64.43,37059
2017/03/14,09:51:00,64.43,64.44,64.42,64.44,60885
2017/03/14,09:52:00,64.44,64.44,64.42,64.43,35028
2017/03/14,09:53:00,64.43,64.43,64.39,64.39,38159
2017/03/14,09:54:00,64.40,64.41,64.37,64.37,49954
2017/03/14,09:55:00,64.37,64.41,64.37,64.40,36679
2017/03/14,09:56:00,64.40,64.40,64.36,64.36,45076
2017/03/14,09:57:00,64.36,64.39,64.36,64.38,27355
2017/03/14,09:58:00,64.37,64.38,64.35,64.38,46195
2017/03/14,09:59:00,64.38,64.39,64.37,64.38,27308
2017/03/14,10:00:00,64.38,64.41,64.38,64.41,46794
2017/03/14,10:01:00,64.41,64.41,64.35,64.36,53322
2017/03/14,10:02:00,64.36,64.40,64.33,64.40,34940
2017/03/14,10:03:00,64.39,64.41,64.39,64.41,31869
2017/03/14,10:04:00,64.41,64.42,64.39,64.41,32262
2017/03/14,10:05:00,64.40,64.43,64.39,64.39,33758
2017/03/14,10:06:00,64.39,64.43,64.39,64.42,37351
2017/03/14,10:07:00,64.43,64.43,64.38,64.39,41919
2017/03/14,10:08:00,64.39,64.40,64.38,64.39,121413
2017/03/14,10:09:00,64.39,64.40,64.38,64.39,16261
2017/03/14,10:10:00,64.38,64.40,64.37,64.39,25698
2017/03/14,10:11:00,64.39,64.41,64.38,64.38,27085
2017/03/14,10:12:00,64.38,64.39,64.37,64.38,32167
2017/03/14,10:13:00,64.38,64.39,64.36,64.37,50899
2017/03/14,10:14:00,64.38,64.38,64.34,64.34,138724
2017/03/14,10:15:00,64.34,64.37,64.33,64.36,37404
2017/03/14,10:16:00,64.36,64.39,64.35,64.35,53792
2017/03/14,10:17:00,64.35,64.37,64.35,64.36,24512
2017/03/14,10:18:00,64.36,64.37,64.32,64.32,42404
2017/03/14,10:19:00,64.32,64.36,64.30,64.30,75171
2017/03/14,10:20:00,64.30,64.31,64.28,64.28,36238
2017/03/14,10:21:00,64.28,64.29,64.26,64.29,80116
2017/03/14,10:22:00,64.29,64.29,64.25,64.26,56228
2017/03/14,10:23:00,64.26,64.26,64.24,64.25,30857
2017/03/14,10:24:00,64.24,64.26,64.24,64.25,50311
2017/03/14,10:25:00,64.26,64.27,64.25,64.27,20396
2017/03/14,10:26:00,64.27,64.27,64.24,64.25,45987
2017/03/14,10:27:00,64.26,64.27,64.25,64.26,37866
2017/03/14,10:28:00,64.27,64.27,64.26,64.26,11627
2017/03/14,10:29:00,64.26,64.28,64.25,64.26,44093
2017/03/14,10:30:00,64.26,64.26,64.22,64.22,90351
2017/03/14,10:31:00,64.22,64.23,64.20,64.23,65144
2017/03/14,10:32:00,64.23,64.24,64.22,64.24,17210
2017/03/14,10:33:00,64.24,64.25,64.22,64.22,18236
2017/03/14,10:34:00,64.22,64.24,64.21,64.24,28385
2017/03/14,10:35:00,64.24,64.26,64.23,64.25,31420
2017/03/14,10:36:00,64.24,64.26,64.23,64.25,26334
2017/03/14,10:37:00,64.25,64.25,64.22,64.22,15863
2017/03/14,10:38:00,64.22,64.26,64.21,64.25,26826
2017/03/14,10:39:00,64.25,64.26,64.25,64.25,36481
2017/03/14,10:40:00,64.25,64.26,64.23,64.24,50785
2017/03/14,10:41:00,64.23,64.24,64.21,64.22,78239
2017/03/14,10:42:00,64.22,64.22,64.18,64.18,76032
2017/03/14,10:43:00,64.18,64.20,64.18,64.19,52522
2017/03/14,10:44:00,64.19,64.19,64.17,64.17,26728
2017/03/14,10:45:00,64.18,64.18,64.16,64.18,73982
2017/03/14,10:46:00,64.17,64.18,64.15,64.17,41447
2017/03/14,10:47:00,64.17,64.22,64.17,64.21,25295
2017/03/14,10:48:00,64.22,64.24,64.21,64.24,49945
2017/03/14,10:49:00,64.24,64.25,64.23,64.24,26825
2017/03/14,10:50:00,64.24,64.26,64.24,64.26,30420
2017/03/14,10:51:00,64.26,64.26,64.25,64.25,44654
2017/03/14,10:52:00,64.25,64.29,64.24,64.29,43690
2017/03/14,10:53:00,64.28,64.31,64.28,64.30,80200
2017/03/14,10:54:00,64.30,64.32,64.29,64.31,26594
2017/03/14,10:55:00,64.31,64.32,64.28,64.30,61896
2017/03/14,10:56:00,64.30,64.32,64.28,64.31,30303
2017/03/14,10:57:00,64.31,64.33,64.30,64.33,42108
2017/03/14,10:58:00,64.33,64.35,64.31,64.31,39089
2017/03/14,10:59:00,64.31,64.33,64.30,64.30,39576
2017/03/14,11:00:00,64.31,64.32,64.30,64.32,15118
2017/03/14,11:01:00,64.32,64.33,64.30,64.31,29217
2017/03/14,11:02:00,64.31,64.32,64.30,64.31,28864
2017/03/14,11:03:00,64.31,64.31,64.28,64.28,31082
2017/03/14,11:04:00,64.28,64.28,64.27,64.28,22701
2017/03/14,11:05:00,64.28,64.30,64.28,64.29,31126
2017/03/14,11:06:00,64.28,64.28,64.27,64.28,14644
2017/03/14,11:07:00,64.28,64.30,64.27,64.29,10729
2017/03/14,11:08:00,64.29,64.29,64.28,64.29,18834
2017/03/14,11:09:00,64.29,64.29,64.27,64.27,25455
2017/03/14,11:10:00,64.27,64.29,64.26,64.29,16157
2017/03/14,11:11:00,64.28,64.30,64.28,64.30,23542
2017/03/14,11:12:00,64.29,64.30,64.28,64.30,15384
2017/03/14,11:13:00,64.30,64.30,64.26,64.28,19586
2017/03/14,11:14:00,64.29,64.29,64.27,64.27,15906
2017/03/14,11:15:00,64.27,64.30,64.26,64.28,20195
2017/03/14,11:16:00,64.28,64.33,64.28,64.33,22697
2017/03/14,11:17:00,64.32,64.35,64.32,64.33,39849
2017/03/14,11:18:00,64.33,64.36,64.32,64.36,31997
2017/03/14,11:19:00,64.36,64.39,64.36,64.37,34433
2017/03/14,11:20:00,64.38,64.39,64.32,64.32,35861
2017/03/14,11:21:00,64.32,64.35,64.32,64.33,23727
2017/03/14,11:22:00,64.33,64.33,64.32,64.33,19624
2017/03/14,11:23:00,64.33,64.34,64.32,64.32,29854
2017/03/14,11:24:00,64.33,64.33,64.30,64.31,28241
2017/03/14,11:25:00,64.31,64.31,64.29,64.31,25935
2017/03/14,11:26:00,64.31,64.35,64.31,64.34,37469
2017/03/14,11:27:00,64.34,64.36,64.33,64.36,31847
2017/03/14,11:28:00,64.35,64.35,64.33,64.35,14948
2017/03/14,11:29:00,64.35,64.36,64.33,64.33,24479
2017/03/14,11:30:00,64.34,64.36,64.33,64.36,24903
2017/03/14,11:31:00,64.36,64.38,64.36,64.38,28112
2017/03/14,11:32:00,64.38,64.40,64.37,64.40,46498
2017/03/14,11:33:00,64.40,64.41,64.38,64.38,33597
2017/03/14,11:34:00,64.38,64.38,64.34,64.36,37964
2017/03/14,11:35:00,64.36,64.36,64.35,64.36,17095
2017/03/14,11:36:00,64.35,64.38,64.35,64.37,13818
2017/03/14,11:37:00,64.37,64.38,64.36,64.36,20724
2017/03/14,11:38:00,64.36,64.38,64.35,64.36,28604
2017/03/14,11:39:00,64.36,64.37,64.35,64.35,10762
2017/03/14,11:40:00,64.35,64.36,64.34,64.36,9919
2017/03/14,11:41:00,64.36,64.38,64.36,64.37,13771
2017/03/14,11:42:00,64.37,64.38,64.36,64.38,18284
2017/03/14,11:43:00,64.38,64.40,64.37,64.39,74510
2017/03/14,11:44:00,64.38,64.39,64.37,64.39,17546
2017/03/14,11:45:00,64.39,64.39,64.35,64.35,17057
2017/03/14,11:46:00,64.36,64.36,64.31,64.31,63751
2017/03/14,11:47:00,64.31,64.32,64.31,64.31,20325
2017/03/14,11:48:00,64.31,64.32,64.31,64.32,13374
2017/03/14,11:49:00,64.31,64.33,64.31,64.33,15551
2017/03/14,11:50:00,64.34,64.34,64.33,64.34,9457
2017/03/14,11:51:00,64.34,64.36,64.33,64.36,22657
2017/03/14,11:52:00,64.36,64.38,64.35,64.37,47059
2017/03/14,11:53:00,64.36,64.38,64.36,64.38,15373
2017/03/14,11:54:00,64.38,64.39,64.35,64.37,29356
2017/03/14,11:55:00,64.37,64.39,64.37,64.38,13269
2017/03/14,11:56:00,64.37,64.40,64.37,64.39,6531
2017/03/14,11:57:00,64.39,64.40,64.39,64.40,6306
2017/03/14,11:58:00,64.39,64.40,64.37,64.38,25456
2017/03/14,11:59:00,64.39,64.39,64.35,64.36,55073
2017/03/14,12:00:00,64.36,64.38,64.36,64.37,10626
2017/03/14,12:01:00,64.38,64.40,64.38,64.39,47103
2017/03/14,12:02:00,64.39,64.40,64.38,64.39,23257
2017/03/14,12:03:00,64.39,64.39,64.36,64.38,14339
2017/03/14,12:04:00,64.38,64.39,64.37,64.39,20910
2017/03/14,12:05:00,64.39,64.39,64.37,64.38,21518
2017/03/14,12:06:00,64.38,64.38,64.36,64.36,15449
2017/03/14,12:07:00,64.36,64.39,64.36,64.39,23370
2017/03/14,12:08:00,64.38,64.38,64.35,64.36,11991
2017/03/14,12:09:00,64.36,64.36,64.32,64.33,33444
2017/03/14,12:10:00,64.33,64.33,64.26,64.28,33645
2017/03/14,12:11:00,64.27,64.28,64.25,64.27,16117
2017/03/14,12:12:00,64.26,64.28,64.26,64.26,20933
2017/03/14,12:13:00,64.26,64.27,64.25,64.25,39279
2017/03/14,12:14:00,64.26,64.26,64.23,64.24,41138
2017/03/14,12:15:00,64.24,64.25,64.23,64.24,23406
2017/03/14,12:16:00,64.25,64.26,64.24,64.25,36799
2017/03/14,12:17:00,64.25,64.25,64.24,64.25,5608
2017/03/14,12:18:00,64.25,64.28,64.25,64.28,26001
2017/03/14,12:19:00,64.28,64.29,64.28,64.29,32303
2017/03/14,12:20:00,64.30,64.30,64.27,64.27,34058
2017/03/14,12:21:00,64.27,64.29,64.27,64.29,53550
2017/03/14,12:22:00,64.29,64.31,64.29,64.31,19141
2017/03/14,12:23:00,64.31,64.34,64.31,64.33,41455
2017/03/14,12:24:00,64.33,64.33,64.30,64.32,54019
2017/03/14,12:25:00,64.32,64.32,64.30,64.32,26314
2017/03/14,12:26:00,64.32,64.32,64.29,64.29,56772
2017/03/14,12:27:00,64.29,64.30,64.28,64.30,11976
2017/03/14,12:28:00,64.29,64.31,64.29,64.30,7910
2017/03/14,12:29:00,64.30,64.32,64.30,64.30,28997
2017/03/14,12:31:00,64.31,64.31,64.30,64.30,17953
2017/03/14,12:32:00,64.30,64.32,64.30,64.31,19882
2017/03/14,12:33:00,64.31,64.33,64.31,64.33,46657
2017/03/14,12:34:00,64.33,64.33,64.32,64.33,8298
2017/03/14,12:35:00,64.33,64.33,64.32,64.32,19762
2017/03/14,12:36:00,64.31,64.34,64.31,64.34,14868
2017/03/14,12:37:00,64.34,64.34,64.30,64.31,30615
2017/03/14,12:38:00,64.32,64.33,64.31,64.33,4945
2017/03/14,12:39:00,64.33,64.33,64.32,64.32,17341
2017/03/14,12:40:00,64.32,64.33,64.31,64.32,14756
2017/03/14,12:41:00,64.32,64.32,64.30,64.31,7528
2017/03/14,12:42:00,64.31,64.32,64.31,64.31,7150
2017/03/14,12:43:00,64.32,64.33,64.31,64.33,8097
2017/03/14,12:44:00,64.33,64.33,64.32,64.33,4321
2017/03/14,12:45:00,64.33,64.36,64.33,64.35,34842
2017/03/14,12:46:00,64.35,64.35,64.34,64.34,7904
2017/03/14,12:47:00,64.35,64.35,64.33,64.33,16270
2017/03/14,12:48:00,64.33,64.34,64.33,64.33,13768
2017/03/14,12:49:00,64.33,64.34,64.32,64.34,10229
2017/03/14,12:50:00,64.34,64.34,64.33,64.34,8628
2017/03/14,12:51:00,64.34,64.34,64.33,64.33,10483
2017/03/14,12:52:00,64.33,64.33,64.32,64.32,3932
2017/03/14,12:53:00,64.33,64.33,64.32,64.33,4731
2017/03/14,12:54:00,64.32,64.33,64.32,64.32,5964
2017/03/14,12:55:00,64.32,64.34,64.32,64.34,24658
2017/03/14,12:56:00,64.34,64.35,64.34,64.35,5383
2017/03/14,12:57:00,64.35,64.36,64.34,64.36,10410
2017/03/14,12:58:00,64.36,64.36,64.36,64.36,6114
2017/03/14,12:59:00,64.36,64.36,64.35,64.36,6658
2017/03/14,13:00:00,64.35,64.36,64.34,64.36,27461
2017/03/14,13:01:00,64.36,64.38,64.36,64.38,18832
2017/03/14,13:02:00,64.38,64.38,64.36,64.37,14602
2017/03/14,13:03:00,64.38,64.38,64.36,64.37,5272
2017/03/14,13:04:00,64.36,64.37,64.35,64.35,26612
2017/03/14,13:05:00,64.35,64.35,64.34,64.35,2192
2017/03/14,13:06:00,64.35,64.35,64.34,64.35,4517
2017/03/14,13:07:00,64.35,64.35,64.35,64.35,3056
2017/03/14,13:08:00,64.35,64.36,64.35,64.35,16215
2017/03/14,13:09:00,64.35,64.36,64.34,64.35,11579
2017/03/14,13:10:00,64.35,64.35,64.34,64.34,9653
2017/03/14,13:11:00,64.35,64.36,64.34,64.36,18402
2017/03/14,13:12:00,64.36,64.37,64.35,64.37,26628
2017/03/14,13:13:00,64.37,64.41,64.36,64.41,30480
2017/03/14,13:14:00,64.41,64.42,64.39,64.39,69720
2017/03/14,13:15:00,64.39,64.42,64.39,64.42,17809
2017/03/14,13:16:00,64.42,64.43,64.42,64.43,36273
2017/03/14,13:17:00,64.43,64.43,64.41,64.43,28037
2017/03/14,13:18:00,64.43,64.43,64.41,64.41,6210
2017/03/14,13:19:00,64.42,64.42,64.40,64.42,13563
2017/03/14,13:20:00,64.42,64.42,64.40,64.42,22434
2017/03/14,13:21:00,64.42,64.42,64.40,64.41,18054
2017/03/14,13:22:00,64.41,64.41,64.40,64.40,9864
2017/03/14,13:23:00,64.41,64.42,64.41,64.41,19184
2017/03/14,13:24:00,64.41,64.44,64.41,64.44,12705
2017/03/14,13:25:00,64.44,64.44,64.43,64.43,16206
2017/03/14,13:26:00,64.43,64.44,64.42,64.43,18200
2017/03/14,13:27:00,64.43,64.43,64.42,64.43,10261
2017/03/14,13:28:00,64.43,64.46,64.43,64.46,20497
2017/03/14,13:29:00,64.46,64.48,64.46,64.47,19601
2017/03/14,13:30:00,64.48,64.50,64.47,64.48,30339
2017/03/14,13:31:00,64.48,64.50,64.47,64.49,19019
2017/03/14,13:32:00,64.49,64.50,64.48,64.49,16584
2017/03/14,13:33:00,64.49,64.50,64.48,64.50,8853
2017/03/14,13:34:00,64.50,64.51,64.49,64.49,22066
2017/03/14,13:35:00,64.49,64.51,64.49,64.50,18186
2017/03/14,13:36:00,64.51,64.51,64.50,64.50,16845
2017/03/14,13:37:00,64.50,64.51,64.49,64.50,23559
2017/03/14,13:38:00,64.50,64.51,64.49,64.51,33607
2017/03/14,13:39:00,64.49,64.51,64.49,64.49,34538
2017/03/14,13:40:00,64.49,64.51,64.48,64.50,32489
2017/03/14,13:41:00,64.50,64.51,64.48,64.48,25689
2017/03/14,13:42:00,64.48,64.50,64.47,64.48,15686
2017/03/14,13:43:00,64.48,64.48,64.44,64.45,42561
2017/03/14,13:44:00,64.45,64.46,64.42,64.43,23736
2017/03/14,13:45:00,64.43,64.46,64.42,64.46,30394
2017/03/14,13:46:00,64.46,64.46,64.45,64.46,11378
2017/03/14,13:47:00,64.46,64.46,64.45,64.46,19260
2017/03/14,13:48:00,64.45,64.46,64.45,64.46,10027
2017/03/14,13:49:00,64.45,64.46,64.44,64.44,26094
2017/03/14,13:50:00,64.44,64.45,64.44,64.44,5457
2017/03/14,13:51:00,64.44,64.45,64.44,64.44,9455
2017/03/14,13:52:00,64.44,64.45,64.44,64.44,9955
2017/03/14,13:53:00,64.45,64.46,64.44,64.45,14700
2017/03/14,13:54:00,64.44,64.45,64.41,64.41,20114
2017/03/14,13:55:00,64.41,64.43,64.40,64.40,26500
2017/03/14,13:56:00,64.41,64.42,64.40,64.41,20789
2017/03/14,13:57:00,64.41,64.44,64.41,64.44,29306
2017/03/14,13:58:00,64.43,64.44,64.43,64.44,26740
2017/03/14,13:59:00,64.44,64.44,64.42,64.43,16838
2017/03/14,14:00:00,64.43,64.43,64.42,64.42,11905
2017/03/14,14:01:00,64.42,64.43,64.42,64.43,9542
2017/03/14,14:02:00,64.43,64.43,64.42,64.43,10023
2017/03/14,14:03:00,64.43,64.43,64.42,64.42,6073
2017/03/14,14:04:00,64.42,64.43,64.42,64.43,15745
2017/03/14,14:05:00,64.43,64.43,64.42,64.42,12658
2017/03/14,14:06:00,64.43,64.43,64.42,64.42,14235
2017/03/14,14:07:00,64.42,64.43,64.42,64.43,13614
2017/03/14,14:08:00,64.43,64.43,64.40,64.40,43165
2017/03/14,14:09:00,64.40,64.41,64.39,64.40,30481
2017/03/14,14:10:00,64.39,64.40,64.39,64.40,8044
2017/03/14,14:11:00,64.40,64.41,64.39,64.41,37127
2017/03/14,14:12:00,64.41,64.42,64.40,64.42,15859
2017/03/14,14:13:00,64.41,64.41,64.40,64.40,17657
2017/03/14,14:14:00,64.40,64.42,64.40,64.41,13794
2017/03/14,14:15:00,64.41,64.42,64.40,64.41,5945
2017/03/14,14:16:00,64.41,64.41,64.40,64.41,5706
2017/03/14,14:17:00,64.41,64.42,64.40,64.41,11240
2017/03/14,14:18:00,64.42,64.42,64.36,64.36,49969
2017/03/14,14:19:00,64.36,64.38,64.35,64.38,26335
2017/03/14,14:20:00,64.37,64.38,64.37,64.38,7576
2017/03/14,14:21:00,64.38,64.40,64.38,64.40,11718
2017/03/14,14:22:00,64.40,64.40,64.37,64.38,29454
2017/03/14,14:23:00,64.38,64.38,64.37,64.37,11084
2017/03/14,14:24:00,64.37,64.38,64.37,64.37,19003
2017/03/14,14:25:00,64.38,64.38,64.36,64.36,12868
2017/03/14,14:26:00,64.37,64.37,64.36,64.36,20687
2017/03/14,14:27:00,64.36,64.38,64.36,64.36,27136
2017/03/14,14:28:00,64.36,64.37,64.36,64.36,7582
2017/03/14,14:29:00,64.36,64.37,64.36,64.36,11844
2017/03/14,14:30:00,64.37,64.37,64.36,64.36,16958
2017/03/14,14:31:00,64.36,64.37,64.36,64.37,16760
2017/03/14,14:32:00,64.37,64.40,64.37,64.40,28701
2017/03/14,14:33:00,64.40,64.40,64.39,64.39,15646
2017/03/14,14:34:00,64.39,64.40,64.39,64.40,44268
2017/03/14,14:35:00,64.40,64.41,64.39,64.41,36522
2017/03/14,14:36:00,64.41,64.41,64.39,64.39,15867
2017/03/14,14:37:00,64.39,64.41,64.39,64.39,28654
2017/03/14,14:38:00,64.40,64.41,64.39,64.41,19991
2017/03/14,14:39:00,64.41,64.43,64.40,64.42,16483
2017/03/14,14:40:00,64.41,64.42,64.41,64.41,11371
2017/03/14,14:41:00,64.41,64.43,64.41,64.41,20543
2017/03/14,14:42:00,64.40,64.41,64.40,64.40,7847
2017/03/14,14:43:00,64.40,64.41,64.40,64.41,12552
2017/03/14,14:44:00,64.41,64.41,64.39,64.40,32638
2017/03/14,14:45:00,64.40,64.40,64.39,64.40,9699
2017/03/14,14:46:00,64.40,64.41,64.39,64.40,19216
2017/03/14,14:47:00,64.40,64.41,64.40,64.41,4876
2017/03/14,14:48:00,64.41,64.41,64.39,64.39,21579
2017/03/14,14:49:00,64.39,64.39,64.37,64.37,20465
2017/03/14,14:50:00,64.38,64.38,64.37,64.38,19838
2017/03/14,14:51:00,64.37,64.38,64.33,64.36,43785
2017/03/14,14:52:00,64.36,64.38,64.35,64.36,23483
2017/03/14,14:53:00,64.36,64.37,64.36,64.36,5954
2017/03/14,14:54:00,64.36,64.37,64.36,64.37,10738
2017/03/14,14:55:00,64.37,64.37,64.36,64.37,13603
2017/03/14,14:56:00,64.37,64.38,64.36,64.38,14517
2017/03/14,14:57:00,64.38,64.38,64.36,64.36,18507
2017/03/14,14:58:00,64.36,64.37,64.35,64.37,18033
2017/03/14,14:59:00,64.37,64.38,64.36,64.37,17898
2017/03/14,15:00:00,64.37,64.38,64.36,64.36,13378
2017/03/14,15:01:00,64.36,64.39,64.36,64.39,13151
2017/03/14,15:02:00,64.39,64.42,64.38,64.42,43371
2017/03/14,15:03:00,64.42,64.43,64.41,64.42,23831
2017/03/14,15:04:00,64.42,64.43,64.41,64.43,11790
2017/03/14,15:05:00,64.43,64.43,64.42,64.43,15403
2017/03/14,15:06:00,64.43,64.43,64.42,64.42,7348
2017/03/14,15:07:00,64.42,64.43,64.42,64.42,16162
2017/03/14,15:08:00,64.42,64.43,64.42,64.43,9681
2017/03/14,15:09:00,64.43,64.43,64.41,64.42,34494
2017/03/14,15:10:00,64.42,64.42,64.41,64.42,13763
2017/03/14,15:11:00,64.42,64.42,64.41,64.41,10147
2017/03/14,15:12:00,64.41,64.42,64.41,64.41,13086
2017/03/14,15:13:00,64.41,64.42,64.40,64.41,19464
2017/03/14,15:14:00,64.41,64.42,64.40,64.42,21094
2017/03/14,15:15:00,64.42,64.42,64.41,64.42,12549
2017/03/14,15:16:00,64.42,64.42,64.41,64.41,11885
2017/03/14,15:17:00,64.41,64.42,64.40,64.42,23484
2017/03/14,15:18:00,64.42,64.43,64.41,64.43,16497
2017/03/14,15:19:00,64.43,64.43,64.42,64.43,13507
2017/03/14,15:20:00,64.43,64.43,64.42,64.43,7441
2017/03/14,15:21:00,64.43,64.43,64.42,64.43,14734
2017/03/14,15:22:00,64.43,64.43,64.42,64.43,8033
2017/03/14,15:23:00,64.43,64.43,64.41,64.42,38858
2017/03/14,15:24:00,64.42,64.42,64.41,64.42,22995
2017/03/14,15:25:00,64.42,64.43,64.42,64.43,12675
2017/03/14,15:26:00,64.43,64.45,64.43,64.44,43565
2017/03/14,15:27:00,64.44,64.45,64.44,64.44,11514
2017/03/14,15:28:00,64.44,64.45,64.44,64.45,10183
2017/03/14,15:29:00,64.44,64.46,64.44,64.46,23784
2017/03/14,15:30:00,64.45,64.46,64.45,64.46,18825
2017/03/14,15:31:00,64.46,64.46,64.43,64.44,68332
2017/03/14,15:32:00,64.44,64.45,64.42,64.42,31040
2017/03/14,15:33:00,64.43,64.44,64.42,64.43,148411
2017/03/14,15:34:00,64.43,64.44,64.43,64.44,8791
2017/03/14,15:35:00,64.44,64.44,64.43,64.44,26245
2017/03/14,15:36:00,64.44,64.44,64.43,64.44,25143
2017/03/14,15:37:00,64.43,64.44,64.43,64.43,7594
2017/03/14,15:38:00,64.44,64.44,64.42,64.43,52426
2017/03/14,15:39:00,64.44,64.44,64.42,64.43,11768
2017/03/14,15:40:00,64.43,64.43,64.42,64.43,16885
2017/03/14,15:41:00,64.42,64.43,64.39,64.40,43384
2017/03/14,15:42:00,64.40,64.40,64.38,64.39,35035
2017/03/14,15:43:00,64.39,64.40,64.38,64.39,20231
2017/03/14,15:44:00,64.39,64.39,64.38,64.39,11613
2017/03/14,15:45:00,64.39,64.40,64.38,64.40,38900
2017/03/14,15:46:00,64.40,64.40,64.38,64.39,25443
2017/03/14,15:47:00,64.38,64.40,64.38,64.40,47347
2017/03/14,15:48:00,64.40,64.41,64.39,64.40,54924
2017/03/14,15:49:00,64.39,64.41,64.39,64.39,47914
2017/03/14,15:50:00,64.39,64.41,64.39,64.41,26878
2017/03/14,15:51:00,64.41,64.42,64.39,64.40,186725
2017/03/14,15:52:00,64.40,64.40,64.39,64.40,31332
2017/03/14,15:53:00,64.40,64.40,64.38,64.39,51550
2017/03/14,15:54:00,64.39,64.41,64.39,64.41,91622
2017/03/14,15:55:00,64.41,64.41,64.40,64.41,50210
2017/03/14,15:56:00,64.41,64.42,64.40,64.42,74267
2017/03/14,15:57:00,64.41,64.42,64.41,64.42,51297
2017/03/14,15:58:00,64.42,64.42,64.41,64.42,75731
2017/03/14,15:59:00,64.41,64.42,64.41,64.42,72780
2017/03/14,16:00:00,64.42,64.42,64.38,64.39,295889
2017/03/15,09:31:00,64.55,64.58,64.43,64.47,85722
2017/03/15,09:32:00,64.47,64.47,64.42,64.42,54679
2017/03/15,09:33:00,64.43,64.46,64.41,64.46,31177
2017/03/15,09:34:00,64.47,64.47,64.42,64.46,67701
2017/03/15,09:35:00,64.47,64.47,64.40,64.44,25216
2017/03/15,09:36:00,64.44,64.46,64.39,64.40,26726
2017/03/15,09:37:00,64.41,64.44,64.39,64.42,32081
2017/03/15,09:38:00,64.41,64.42,64.36,64.37,28203
2017/03/15,09:39:00,64.37,64.39,64.36,64.39,24573
2017/03/15,09:40:00,64.38,64.41,64.37,64.38,139010
2017/03/15,09:41:00,64.38,64.40,64.36,64.39,31417
2017/03/15,09:42:00,64.39,64.40,64.36,64.40,43895
2017/03/15,09:43:00,64.40,64.44,64.39,64.44,52161
2017/03/15,09:44:00,64.44,64.46,64.44,64.46,29032
2017/03/15,09:45:00,64.46,64.49,64.46,64.48,83992
2017/03/15,09:46:00,64.47,64.49,64.44,64.44,59642
2017/03/15,09:47:00,64.45,64.46,64.44,64.46,34548
2017/03/15,09:48:00,64.46,64.47,64.46,64.47,32864
2017/03/15,09:49:00,64.47,64.50,64.47,64.50,40204
2017/03/15,09:50:00,64.49,64.51,64.46,64.47,104837
2017/03/15,09:51:00,64.47,64.47,64.43,64.44,38960
2017/03/15,09:52:00,64.44,64.46,64.43,64.46,21248
2017/03/15,09:53:00,64.46,64.47,64.46,64.47,16253
2017/03/15,09:54:00,64.47,64.47,64.45,64.47,16801
2017/03/15,09:55:00,64.47,64.47,64.45,64.45,23198
2017/03/15,09:56:00,64.45,64.45,64.42,64.42,31465
2017/03/15,09:57:00,64.42,64.42,64.41,64.41,13227
2017/03/15,09:58:00,64.41,64.43,64.41,64.43,14037
2017/03/15,09:59:00,64.43,64.43,64.42,64.42,11720
2017/03/15,10:00:00,64.42,64.46,64.42,64.46,28154
2017/03/15,10:01:00,64.45,64.46,64.44,64.45,21971
2017/03/15,10:02:00,64.44,64.45,64.43,64.44,13468
2017/03/15,10:03:00,64.44,64.45,64.43,64.44,13434
2017/03/15,10:04:00,64.45,64.46,64.44,64.46,15452
2017/03/15,10:05:00,64.46,64.46,64.43,64.44,34088
2017/03/15,10:06:00,64.44,64.44,64.42,64.43,19632
2017/03/15,10:07:00,64.43,64.45,64.43,64.45,31659
2017/03/15,10:08:00,64.45,64.45,64.43,64.44,24469
2017/03/15,10:09:00,64.44,64.44,64.42,64.44,30884
2017/03/15,10:10:00,64.44,64.44,64.42,64.44,12914
2017/03/15,10:11:00,64.44,64.45,64.41,64.42,79701
2017/03/15,10:12:00,64.42,64.42,64.37,64.39,104327
2017/03/15,10:13:00,64.38,64.39,64.37,64.38,19033
2017/03/15,10:14:00,64.38,64.38,64.37,64.38,11770
2017/03/15,10:15:00,64.38,64.39,64.35,64.35,36655
2017/03/15,10:16:00,64.35,64.37,64.33,64.35,45180
2017/03/15,10:17:00,64.35,64.35,64.27,64.28,74078
2017/03/15,10:18:00,64.27,64.30,64.25,64.29,74623
2017/03/15,10:19:00,64.29,64.35,64.29,64.34,41607
2017/03/15,10:20:00,64.34,64.35,64.33,64.34,12352
2017/03/15,10:21:00,64.34,64.35,64.33,64.34,9733
2017/03/15,10:22:00,64.35,64.36,64.34,64.36,52478
2017/03/15,10:23:00,64.36,64.38,64.36,64.37,10685
2017/03/15,10:24:00,64.38,64.39,64.38,64.38,14948
2017/03/15,10:25:00,64.38,64.39,64.36,64.36,41274
2017/03/15,10:26:00,64.36,64.37,64.35,64.37,16130
2017/03/15,10:27:00,64.36,64.37,64.36,64.37,21007
2017/03/15,10:28:00,64.37,64.37,64.35,64.37,19019
2017/03/15,10:29:00,64.37,64.41,64.36,64.40,56710
2017/03/15,10:30:00,64.40,64.42,64.39,64.41,45101
2017/03/15,10:31:00,64.41,64.43,64.38,64.40,36447
2017/03/15,10:32:00,64.40,64.41,64.39,64.40,24001
2017/03/15,10:33:00,64.40,64.41,64.39,64.39,17612
2017/03/15,10:34:00,64.39,64.40,64.36,64.37,15678
2017/03/15,10:35:00,64.37,64.40,64.37,64.39,14806
2017/03/15,10:36:00,64.39,64.41,64.39,64.40,16021
2017/03/15,10:37:00,64.40,64.40,64.37,64.38,23123
2017/03/15,10:38:00,64.38,64.40,64.37,64.40,32445
2017/03/15,10:39:00,64.41,64.42,64.40,64.40,22419
2017/03/15,10:40:00,64.40,64.41,64.38,64.38,23194
2017/03/15,10:41:00,64.39,64.39,64.36,64.38,18625
2017/03/15,10:42:00,64.38,64.39,64.37,64.38,23948
2017/03/15,10:43:00,64.38,64.39,64.37,64.38,11430
2017/03/15,10:44:00,64.38,64.38,64.37,64.38,13543
2017/03/15,10:45:00,64.37,64.38,64.37,64.38,18107
2017/03/15,10:46:00,64.38,64.38,64.36,64.36,33834
2017/03/15,10:47:00,64.36,64.37,64.36,64.36,23101
2017/03/15,10:48:00,64.36,64.37,64.35,64.36,38686
2017/03/15,10:49:00,64.36,64.37,64.35,64.36,20740
2017/03/15,10:50:00,64.35,64.36,64.35,64.36,13834
2017/03/15,10:51:00,64.36,64.36,64.35,64.36,25035
2017/03/15,10:52:00,64.36,64.37,64.35,64.36,47366
2017/03/15,10:53:00,64.36,64.38,64.36,64.36,38734
2017/03/15,10:54:00,64.36,64.36,64.34,64.35,29908
2017/03/15,10:55:00,64.35,64.35,64.34,64.35,28973
2017/03/15,10:56:00,64.35,64.36,64.34,64.35,62830
2017/03/15,10:57:00,64.35,64.36,64.34,64.35,57924
2017/03/15,10:58:00,64.35,64.38,64.35,64.37,17799
2017/03/15,10:59:00,64.37,64.40,64.37,64.39,37428
2017/03/15,11:00:00,64.39,64.41,64.39,64.40,51918
2017/03/15,11:01:00,64.40,64.41,64.39,64.41,37902
2017/03/15,11:02:00,64.41,64.41,64.40,64.41,4673
2017/03/15,11:03:00,64.40,64.41,64.40,64.41,24492
2017/03/15,11:04:00,64.41,64.42,64.40,64.41,21880
2017/03/15,11:05:00,64.40,64.41,64.40,64.41,9061
2017/03/15,11:06:00,64.40,64.42,64.40,64.42,37706
2017/03/15,11:07:00,64.42,64.42,64.41,64.42,16335
2017/03/15,11:08:00,64.42,64.42,64.40,64.41,27932
2017/03/15,11:09:00,64.41,64.42,64.40,64.42,13132
2017/03/15,11:10:00,64.42,64.43,64.41,64.43,35712
2017/03/15,11:11:00,64.43,64.44,64.42,64.43,20751
2017/03/15,11:12:00,64.42,64.44,64.42,64.43,35253
2017/03/15,11:13:00,64.44,64.44,64.43,64.43,18562
2017/03/15,11:14:00,64.43,64.44,64.42,64.43,23054
2017/03/15,11:15:00,64.43,64.44,64.42,64.44,45308
2017/03/15,11:16:00,64.44,64.45,64.44,64.45,16034
2017/03/15,11:17:00,64.45,64.46,64.44,64.44,34792
2017/03/15,11:18:00,64.44,64.44,64.43,64.43,25892
2017/03/15,11:19:00,64.43,64.46,64.43,64.44,67510
2017/03/15,11:20:00,64.44,64.48,64.44,64.48,27931
2017/03/15,11:21:00,64.49,64.49,64.47,64.48,25381
2017/03/15,11:22:00,64.48,64.49,64.47,64.47,10065
2017/03/15,11:23:00,64.47,64.49,64.47,64.49,11775
2017/03/15,11:24:00,64.49,64.50,64.49,64.50,13372
2017/03/15,11:25:00,64.50,64.50,64.49,64.50,23848
2017/03/15,11:26:00,64.50,64.54,64.50,64.53,46522
2017/03/15,11:27:00,64.52,64.53,64.51,64.52,31250
2017/03/15,11:28:00,64.52,64.52,64.50,64.50,22212
2017/03/15,11:29:00,64.50,64.53,64.49,64.53,32910
2017/03/15,11:30:00,64.53,64.54,64.52,64.54,18904
2017/03/15,11:31:00,64.54,64.55,64.52,64.53,49031
2017/03/15,11:32:00,64.52,64.53,64.50,64.50,15846
2017/03/15,11:33:00,64.50,64.51,64.49,64.50,13212
2017/03/15,11:34:00,64.50,64.52,64.50,64.50,19250
2017/03/15,11:35:00,64.50,64.51,64.48,64.50,52904
2017/03/15,11:36:00,64.50,64.51,64.50,64.51,7198
2017/03/15,11:37:00,64.50,64.54,64.50,64.53,73628
2017/03/15,11:38:00,64.53,64.53,64.51,64.51,15857
2017/03/15,11:39:00,64.52,64.52,64.50,64.51,33205
2017/03/15,11:40:00,64.51,64.55,64.51,64.55,41025
2017/03/15,11:41:00,64.54,64.55,64.52,64.53,52704
2017/03/15,11:42:00,64.53,64.54,64.51,64.54,16153
2017/03/15,11:43:00,64.54,64.54,64.52,64.53,18456
2017/03/15,11:44:00,64.53,64.54,64.53,64.54,16387
2017/03/15,11:45:00,64.53,64.55,64.53,64.55,34803
2017/03/15,11:46:00,64.55,64.56,64.54,64.55,95592
2017/03/15,11:47:00,64.55,64.57,64.53,64.57,23752
2017/03/15,11:48:00,64.57,64.58,64.56,64.56,13697
2017/03/15,11:49:00,64.56,64.57,64.55,64.56,40540
2017/03/15,11:50:00,64.56,64.56,64.55,64.55,5311
2017/03/15,11:51:00,64.55,64.56,64.53,64.55,21063
2017/03/15,11:52:00,64.55,64.56,64.55,64.56,12079
2017/03/15,11:53:00,64.56,64.57,64.55,64.56,20797
2017/03/15,11:54:00,64.56,64.56,64.55,64.56,3542
2017/03/15,11:55:00,64.56,64.57,64.55,64.57,18345
2017/03/15,11:56:00,64.56,64.57,64.55,64.57,17978
2017/03/15,11:57:00,64.57,64.57,64.56,64.57,7867
2017/03/15,11:58:00,64.57,64.57,64.56,64.57,8082
2017/03/15,11:59:00,64.57,64.57,64.55,64.56,15653
2017/03/15,12:00:00,64.55,64.57,64.55,64.57,8761
2017/03/15,12:01:00,64.57,64.57,64.56,64.56,2975
2017/03/15,12:02:00,64.57,64.57,64.55,64.56,14238
2017/03/15,12:03:00,64.56,64.56,64.55,64.56,16438
2017/03/15,12:04:00,64.55,64.56,64.55,64.56,66470
2017/03/15,12:05:00,64.56,64.57,64.56,64.57,11436
2017/03/15,12:06:00,64.57,64.57,64.56,64.56,56046
2017/03/15,12:07:00,64.56,64.58,64.56,64.58,21071
2017/03/15,12:08:00,64.58,64.58,64.57,64.58,5074
2017/03/15,12:09:00,64.58,64.59,64.57,64.59,26994
2017/03/15,12:10:00,64.59,64.59,64.58,64.59,9056
2017/03/15,12:11:00,64.59,64.59,64.58,64.58,26475
2017/03/15,12:12:00,64.58,64.59,64.58,64.58,56916
2017/03/15,12:13:00,64.58,64.60,64.58,64.60,36000
2017/03/15,12:14:00,64.60,64.60,64.59,64.60,3267
2017/03/15,12:15:00,64.60,64.60,64.58,64.60,44370
2017/03/15,12:16:00,64.60,64.61,64.59,64.60,31087
2017/03/15,12:17:00,64.60,64.61,64.60,64.61,7309
2017/03/15,12:18:00,64.61,64.61,64.60,64.60,5586
2017/03/15,12:19:00,64.60,64.61,64.60,64.61,7229
2017/03/15,12:20:00,64.61,64.61,64.58,64.58,23948
2017/03/15,12:21:00,64.58,64.59,64.58,64.58,6889
2017/03/15,12:22:00,64.58,64.59,64.58,64.59,10808
2017/03/15,12:23:00,64.58,64.63,64.58,64.61,34018
2017/03/15,12:24:00,64.61,64.61,64.59,64.59,11203
2017/03/15,12:25:00,64.59,64.61,64.58,64.61,9635
2017/03/15,12:26:00,64.60,64.61,64.59,64.60,8871
2017/03/15,12:27:00,64.60,64.60,64.58,64.59,14887
2017/03/15,12:28:00,64.59,64.59,64.58,64.58,4029
2017/03/15,12:29:00,64.58,64.59,64.58,64.58,7760
2017/03/15,12:30:00,64.58,64.60,64.58,64.58,17739
2017/03/15,12:31:00,64.58,64.59,64.58,64.58,6426
2017/03/15,12:32:00,64.58,64.60,64.58,64.58,16850
2017/03/15,12:33:00,64.58,64.59,64.57,64.58,18802
2017/03/15,12:34:00,64.58,64.61,64.58,64.60,34724
2017/03/15,12:35:00,64.60,64.61,64.60,64.61,18833
2017/03/15,12:36:00,64.61,64.61,64.60,64.61,10066
2017/03/15,12:37:00,64.61,64.63,64.60,64.61,50060
2017/03/15,12:38:00,64.61,64.64,64.61,64.63,31227
2017/03/15,12:39:00,64.63,64.63,64.62,64.62,19616
2017/03/15,12:40:00,64.62,64.62,64.61,64.61,9069
2017/03/15,12:41:00,64.61,64.64,64.61,64.64,14188
2017/03/15,12:42:00,64.64,64.65,64.64,64.64,22412
2017/03/15,12:43:00,64.64,64.64,64.63,64.63,13094
2017/03/15,12:44:00,64.63,64.66,64.63,64.66,51735
2017/03/15,12:45:00,64.66,64.68,64.66,64.67,20519
2017/03/15,12:46:00,64.67,64.68,64.64,64.65,24990
2017/03/15,12:47:00,64.65,64.65,64.64,64.65,8080
2017/03/15,12:48:00,64.65,64.66,64.64,64.64,11967
2017/03/15,12:49:00,64.64,64.67,64.64,64.67,25102
2017/03/15,12:50:00,64.67,64.68,64.66,64.68,13729
2017/03/15,12:51:00,64.68,64.71,64.67,64.69,38914
2017/03/15,12:52:00,64.69,64.70,64.68,64.68,17667
2017/03/15,12:53:00,64.68,64.68,64.66,64.66,21411
2017/03/15,12:54:00,64.66,64.67,64.65,64.66,12045
2017/03/15,12:55:00,64.66,64.67,64.65,64.66,5517
2017/03/15,12:56:00,64.66,64.67,64.66,64.66,14083
2017/03/15,12:57:00,64.67,64.67,64.65,64.66,10645
2017/03/15,12:58:00,64.66,64.66,64.65,64.66,24909
2017/03/15,12:59:00,64.65,64.66,64.65,64.65,6990
2017/03/15,13:00:00,64.65,64.66,64.64,64.65,13601
2017/03/15,13:01:00,64.65,64.66,64.64,64.65,11954
2017/03/15,13:02:00,64.65,64.67,64.65,64.67,26898
2017/03/15,13:03:00,64.67,64.67,64.66,64.66,20608
2017/03/15,13:04:00,64.66,64.66,64.64,64.64,21629
2017/03/15,13:05:00,64.64,64.65,64.64,64.64,10851
2017/03/15,13:06:00,64.64,64.65,64.62,64.63,57161
2017/03/15,13:07:00,64.63,64.63,64.60,64.62,27405
2017/03/15,13:08:00,64.62,64.62,64.61,64.61,7424
2017/03/15,13:09:00,64.61,64.62,64.61,64.61,14286
2017/03/15,13:10:00,64.61,64.62,64.60,64.60,55096
2017/03/15,13:11:00,64.61,64.61,64.59,64.60,40876
2017/03/15,13:12:00,64.60,64.61,64.59,64.60,57864
2017/03/15,13:13:00,64.60,64.61,64.60,64.61,8450
2017/03/15,13:14:00,64.60,64.61,64.60,64.60,13939
2017/03/15,13:15:00,64.60,64.61,64.60,64.61,8059
2017/03/15,13:16:00,64.61,64.61,64.58,64.58,67223
2017/03/15,13:17:00,64.58,64.59,64.57,64.58,10836
2017/03/15,13:18:00,64.58,64.59,64.57,64.57,15578
2017/03/15,13:19:00,64.57,64.58,64.55,64.56,34983
2017/03/15,13:20:00,64.56,64.56,64.55,64.55,44512
2017/03/15,13:21:00,64.55,64.56,64.55,64.56,6897
2017/03/15,13:22:00,64.55,64.56,64.52,64.53,70493
2017/03/15,13:23:00,64.53,64.54,64.52,64.53,14693
2017/03/15,13:24:00,64.53,64.53,64.51,64.51,33881
2017/03/15,13:25:00,64.51,64.53,64.51,64.51,25603
2017/03/15,13:26:00,64.51,64.52,64.50,64.51,28820
2017/03/15,13:27:00,64.51,64.51,64.49,64.50,13806
2017/03/15,13:28:00,64.49,64.52,64.49,64.52,36617
2017/03/15,13:29:00,64.51,64.55,64.51,64.55,37313
2017/03/15,13:30:00,64.54,64.55,64.54,64.54,23765
2017/03/15,13:31:00,64.54,64.55,64.53,64.54,9884
2017/03/15,13:32:00,64.53,64.54,64.52,64.52,15759
2017/03/15,13:33:00,64.53,64.53,64.52,64.53,15664
2017/03/15,13:34:00,64.53,64.54,64.51,64.52,58072
2017/03/15,13:35:00,64.52,64.53,64.52,64.52,7430
2017/03/15,13:36:00,64.53,64.56,64.53,64.53,68755
2017/03/15,13:37:00,64.53,64.54,64.52,64.54,19842
2017/03/15,13:38:00,64.54,64.55,64.52,64.54,23894
2017/03/15,13:39:00,64.54,64.55,64.54,64.55,6913
2017/03/15,13:40:00,64.55,64.55,64.53,64.55,66560
2017/03/15,13:41:00,64.55,64.55,64.53,64.53,10634
2017/03/15,13:42:00,64.54,64.54,64.52,64.52,28256
2017/03/15,13:43:00,64.52,64.52,64.50,64.51,55724
2017/03/15,13:44:00,64.51,64.51,64.47,64.50,39336
2017/03/15,13:45:00,64.51,64.51,64.49,64.49,13666
2017/03/15,13:46:00,64.49,64.51,64.49,64.51,12312
2017/03/15,13:47:00,64.51,64.51,64.50,64.51,22442
2017/03/15,13:48:00,64.51,64.51,64.50,64.51,8674
2017/03/15,13:49:00,64.51,64.51,64.50,64.51,8362
2017/03/15,13:50:00,64.51,64.51,64.50,64.50,8379
2017/03/15,13:51:00,64.50,64.51,64.50,64.50,8981
2017/03/15,13:52:00,64.50,64.51,64.50,64.50,9090
2017/03/15,13:53:00,64.51,64.51,64.50,64.50,14640
2017/03/15,13:54:00,64.50,64.51,64.50,64.51,13844
2017/03/15,13:55:00,64.50,64.51,64.50,64.50,5850
2017/03/15,13:56:00,64.50,64.51,64.50,64.51,16307
2017/03/15,13:57:00,64.51,64.51,64.48,64.48,21239
2017/03/15,13:58:00,64.49,64.50,64.48,64.50,19618
2017/03/15,13:59:00,64.49,64.51,64.48,64.49,30543
2017/03/15,14:00:00,64.49,64.52,64.49,64.52,27016
2017/03/15,14:01:00,64.52,64.75,64.52,64.73,292810
2017/03/15,14:02:00,64.72,64.80,64.66,64.70,235570
2017/03/15,14:03:00,64.69,64.78,64.66,64.77,67128
2017/03/15,14:04:00,64.78,64.85,64.73,64.85,132155
2017/03/15,14:05:00,64.84,64.90,64.79,64.83,102350
2017/03/15,14:06:00,64.83,64.88,64.78,64.82,118796
2017/03/15,14:07:00,64.83,64.92,64.80,64.88,206846
2017/03/15,14:08:00,64.88,64.91,64.83,64.85,73448
2017/03/15,14:09:00,64.85,64.86,64.81,64.83,37278
2017/03/15,14:10:00,64.83,64.84,64.77,64.77,51782
2017/03/15,14:11:00,64.77,64.79,64.74,64.75,132651
2017/03/15,14:12:00,64.75,64.81,64.75,64.79,86525
2017/03/15,14:13:00,64.79,64.81,64.77,64.79,65834
2017/03/15,14:14:00,64.79,64.82,64.77,64.77,75558
2017/03/15,14:15:00,64.77,64.79,64.67,64.67,114221
2017/03/15,14:16:00,64.67,64.71,64.65,64.70,69321
2017/03/15,14:17:00,64.70,64.73,64.70,64.71,118523
2017/03/15,14:18:00,64.71,64.71,64.69,64.70,114610
2017/03/15,14:19:00,64.70,64.72,64.68,64.68,87566
2017/03/15,14:20:00,64.68,64.71,64.67,64.70,41936
2017/03/15,14:21:00,64.70,64.75,64.70,64.75,32908
2017/03/15,14:22:00,64.75,64.76,64.74,64.74,69829
2017/03/15,14:23:00,64.74,64.74,64.71,64.71,44817
2017/03/15,14:24:00,64.71,64.71,64.68,64.69,61879
2017/03/15,14:25:00,64.69,64.71,64.69,64.69,36880
2017/03/15,14:26:00,64.69,64.72,64.69,64.71,61530
2017/03/15,14:27:00,64.71,64.72,64.68,64.70,89354
2017/03/15,14:28:00,64.70,64.70,64.68,64.69,19726
2017/03/15,14:29:00,64.69,64.70,64.67,64.68,26193
2017/03/15,14:30:00,64.68,64.68,64.63,64.63,39172
2017/03/15,14:31:00,64.63,64.66,64.62,64.66,51775
2017/03/15,14:32:00,64.66,64.67,64.62,64.62,31174
2017/03/15,14:33:00,64.62,64.65,64.60,64.61,23954
2017/03/15,14:34:00,64.61,64.63,64.61,64.63,29454
2017/03/15,14:35:00,64.63,64.65,64.62,64.64,30590
2017/03/15,14:36:00,64.64,64.66,64.62,64.63,35555
2017/03/15,14:37:00,64.64,64.65,64.64,64.65,12917
2017/03/15,14:38:00,64.64,64.65,64.61,64.64,39546
2017/03/15,14:39:00,64.64,64.68,64.63,64.66,92270
2017/03/15,14:40:00,64.66,64.67,64.63,64.66,35460
2017/03/15,14:41:00,64.66,64.67,64.63,64.65,31056
2017/03/15,14:42:00,64.65,64.67,64.64,64.67,22960
2017/03/15,14:43:00,64.66,64.67,64.65,64.67,61037
2017/03/15,14:44:00,64.67,64.69,64.65,64.66,67015
2017/03/15,14:45:00,64.66,64.67,64.64,64.64,39321
2017/03/15,14:46:00,64.64,64.70,64.64,64.69,71160
2017/03/15,14:47:00,64.69,64.76,64.69,64.76,99776
2017/03/15,14:48:00,64.76,64.78,64.75,64.75,60462
2017/03/15,14:49:00,64.75,64.80,64.74,64.77,81632
2017/03/15,14:50:00,64.78,64.78,64.74,64.75,23249
2017/03/15,14:51:00,64.76,64.76,64.73,64.74,19053
2017/03/15,14:52:00,64.74,64.76,64.73,64.75,32500
2017/03/15,14:53:00,64.75,64.78,64.75,64.77,50821
2017/03/15,14:54:00,64.77,64.78,64.73,64.73,99128
2017/03/15,14:55:00,64.74,64.75,64.73,64.75,18689
2017/03/15,14:56:00,64.74,64.76,64.74,64.75,22808
2017/03/15,14:57:00,64.75,64.77,64.73,64.74,22743
2017/03/15,14:58:00,64.74,64.74,64.70,64.72,35038
2017/03/15,14:59:00,64.72,64.75,64.72,64.75,41949
2017/03/15,15:00:00,64.75,64.76,64.74,64.76,18832
2017/03/15,15:01:00,64.76,64.79,64.76,64.77,38991
2017/03/15,15:02:00,64.77,64.78,64.75,64.75,34989
2017/03/15,15:03:00,64.75,64.76,64.73,64.73,50985
2017/03/15,15:04:00,64.73,64.74,64.72,64.72,24343
2017/03/15,15:05:00,64.72,64.74,64.72,64.73,27937
2017/03/15,15:06:00,64.73,64.77,64.72,64.76,42706
2017/03/15,15:07:00,64.77,64.78,64.76,64.77,37370
2017/03/15,15:08:00,64.77,64.79,64.76,64.78,57269
2017/03/15,15:09:00,64.77,64.78,64.76,64.77,22707
2017/03/15,15:10:00,64.76,64.77,64.75,64.77,22556
2017/03/15,15:11:00,64.77,64.77,64.75,64.77,37536
2017/03/15,15:12:00,64.77,64.79,64.76,64.77,60057
2017/03/15,15:13:00,64.78,64.79,64.77,64.78,28664
2017/03/15,15:14:00,64.78,64.81,64.77,64.81,41005
2017/03/15,15:15:00,64.81,64.85,64.80,64.85,80959
2017/03/15,15:16:00,64.85,64.86,64.82,64.83,102217
2017/03/15,15:17:00,64.83,64.84,64.81,64.82,40700
2017/03/15,15:18:00,64.82,64.83,64.81,64.81,38593
2017/03/15,15:19:00,64.81,64.82,64.80,64.80,24278
2017/03/15,15:20:00,64.80,64.82,64.80,64.80,33038
2017/03/15,15:21:00,64.80,64.80,64.77,64.78,29477
2017/03/15,15:22:00,64.78,64.79,64.77,64.78,30863
2017/03/15,15:23:00,64.77,64.79,64.77,64.78,30170
2017/03/15,15:24:00,64.78,64.78,64.75,64.76,17298
2017/03/15,15:25:00,64.76,64.78,64.76,64.77,63164
2017/03/15,15:26:00,64.77,64.81,64.77,64.79,37424
2017/03/15,15:27:00,64.79,64.81,64.78,64.78,33403
2017/03/15,15:28:00,64.79,64.79,64.76,64.76,27142
2017/03/15,15:29:00,64.77,64.81,64.76,64.81,42863
2017/03/15,15:30:00,64.81,64.83,64.80,64.83,23373
2017/03/15,15:31:00,64.83,64.83,64.80,64.81,66346
2017/03/15,15:32:00,64.80,64.83,64.80,64.83,36205
2017/03/15,15:33:00,64.83,64.84,64.82,64.83,33479
2017/03/15,15:34:00,64.83,64.88,64.83,64.88,105822
2017/03/15,15:35:00,64.88,64.89,64.86,64.86,35937
2017/03/15,15:36:00,64.87,64.88,64.85,64.86,41452
2017/03/15,15:37:00,64.87,64.88,64.86,64.87,40768
2017/03/15,15:38:00,64.86,64.90,64.86,64.87,56223
2017/03/15,15:39:00,64.87,64.88,64.86,64.86,45298
2017/03/15,15:40:00,64.86,64.87,64.85,64.85,28571
2017/03/15,15:41:00,64.85,64.87,64.85,64.86,47628
2017/03/15,15:42:00,64.86,64.87,64.85,64.86,45622
2017/03/15,15:43:00,64.86,64.88,64.85,64.87,36327
2017/03/15,15:44:00,64.88,64.88,64.85,64.85,26897
2017/03/15,15:45:00,64.86,64.86,64.84,64.85,37892
2017/03/15,15:46:00,64.85,64.85,64.82,64.83,108866
2017/03/15,15:47:00,64.83,64.83,64.80,64.83,58676
2017/03/15,15:48:00,64.83,64.83,64.77,64.77,86837
2017/03/15,15:49:00,64.78,64.78,64.73,64.74,72947
2017/03/15,15:50:00,64.74,64.78,64.74,64.77,36462
2017/03/15,15:51:00,64.77,64.81,64.77,64.79,91679
2017/03/15,15:52:00,64.79,64.81,64.79,64.81,62697
2017/03/15,15:53:00,64.81,64.81,64.79,64.80,37623
2017/03/15,15:54:00,64.80,64.83,64.79,64.83,55032
2017/03/15,15:55:00,64.83,64.85,64.82,64.83,105296
2017/03/15,15:56:00,64.83,64.84,64.78,64.78,93815
2017/03/15,15:57:00,64.78,64.81,64.78,64.81,67177
2017/03/15,15:58:00,64.80,64.81,64.76,64.78,119955
2017/03/15,15:59:00,64.78,64.82,64.77,64.82,147408
2017/03/15,16:00:00,64.82,64.82,64.71,64.73,390066
2017/03/16,09:31:00,64.75,64.76,64.60,64.74,190275
2017/03/16,09:32:00,64.74,64.75,64.58,64.66,301783
2017/03/16,09:33:00,64.66,64.72,64.64,64.68,104174
2017/03/16,09:34:00,64.67,64.71,64.66,64.67,68184
2017/03/16,09:35:00,64.67,64.75,64.66,64.72,351565
2017/03/16,09:36:00,64.72,64.73,64.60,64.64,103355
2017/03/16,09:37:00,64.65,64.72,64.64,64.71,68087
2017/03/16,09:38:00,64.71,64.73,64.68,64.69,95951
2017/03/16,09:39:00,64.69,64.70,64.61,64.62,81528
2017/03/16,09:40:00,64.62,64.66,64.61,64.65,45977
2017/03/16,09:41:00,64.64,64.68,64.61,64.61,90242
2017/03/16,09:42:00,64.61,64.65,64.60,64.60,59741
2017/03/16,09:43:00,64.61,64.61,64.55,64.56,125487
2017/03/16,09:44:00,64.57,64.60,64.57,64.57,36510
2017/03/16,09:45:00,64.57,64.59,64.54,64.59,83914
2017/03/16,09:46:00,64.58,64.60,64.56,64.56,76978
2017/03/16,09:47:00,64.56,64.58,64.53,64.56,99030
2017/03/16,09:48:00,64.56,64.62,64.55,64.62,64762
2017/03/16,09:49:00,64.62,64.65,64.61,64.64,109836
2017/03/16,09:50:00,64.64,64.64,64.61,64.63,54954
2017/03/16,09:51:00,64.63,64.63,64.57,64.58,66412
2017/03/16,09:52:00,64.57,64.58,64.56,64.58,45011
2017/03/16,09:53:00,64.58,64.61,64.57,64.60,55887
2017/03/16,09:54:00,64.61,64.62,64.58,64.58,70322
2017/03/16,09:55:00,64.58,64.61,64.57,64.61,41181
2017/03/16,09:56:00,64.61,64.62,64.57,64.57,36810
2017/03/16,09:57:00,64.57,64.57,64.54,64.54,80516
2017/03/16,09:58:00,64.55,64.56,64.53,64.55,49577
2017/03/16,09:59:00,64.55,64.58,64.55,64.58,55636
2017/03/16,10:00:00,64.58,64.58,64.55,64.56,38790
2017/03/16,10:01:00,64.56,64.60,64.54,64.58,85614
2017/03/16,10:02:00,64.59,64.59,64.57,64.58,40152
2017/03/16,10:03:00,64.58,64.58,64.56,64.57,34465
2017/03/16,10:04:00,64.57,64.59,64.56,64.58,38805
2017/03/16,10:05:00,64.58,64.59,64.56,64.57,50613
2017/03/16,10:06:00,64.57,64.58,64.54,64.54,60336
2017/03/16,10:07:00,64.54,64.56,64.53,64.56,33733
2017/03/16,10:08:00,64.56,64.57,64.53,64.55,100969
2017/03/16,10:09:00,64.55,64.57,64.54,64.54,62757
2017/03/16,10:10:00,64.54,64.55,64.53,64.54,37816
2017/03/16,10:11:00,64.53,64.54,64.49,64.49,123825
2017/03/16,10:12:00,64.49,64.50,64.46,64.47,64803
2017/03/16,10:13:00,64.47,64.47,64.44,64.44,56784
2017/03/16,10:14:00,64.44,64.44,64.39,64.41,67186
2017/03/16,10:15:00,64.41,64.46,64.40,64.46,59212
2017/03/16,10:16:00,64.46,64.47,64.43,64.46,124232
2017/03/16,10:17:00,64.46,64.49,64.45,64.49,38025
2017/03/16,10:18:00,64.49,64.49,64.45,64.45,50167
2017/03/16,10:19:00,64.45,64.47,64.45,64.46,22686
2017/03/16,10:20:00,64.46,64.46,64.43,64.44,31847
2017/03/16,10:21:00,64.44,64.44,64.40,64.40,56981
2017/03/16,10:22:00,64.40,64.41,64.39,64.41,55803
2017/03/16,10:23:00,64.41,64.43,64.39,64.42,49104
2017/03/16,10:24:00,64.41,64.42,64.40,64.42,26447
2017/03/16,10:25:00,64.42,64.45,64.41,64.44,29628
2017/03/16,10:26:00,64.44,64.49,64.44,64.48,36758
2017/03/16,10:27:00,64.48,64.50,64.45,64.49,66155
2017/03/16,10:28:00,64.49,64.50,64.47,64.49,44159
2017/03/16,10:29:00,64.50,64.56,64.49,64.55,88945
2017/03/16,10:30:00,64.56,64.56,64.51,64.54,66394
2017/03/16,10:31:00,64.54,64.55,64.47,64.47,357350
2017/03/16,10:32:00,64.47,64.52,64.47,64.51,94482
2017/03/16,10:33:00,64.51,64.51,64.49,64.49,44189
2017/03/16,10:34:00,64.50,64.50,64.48,64.49,27263
2017/03/16,10:35:00,64.49,64.51,64.48,64.51,89076
2017/03/16,10:36:00,64.51,64.52,64.50,64.51,24817
2017/03/16,10:37:00,64.50,64.50,64.46,64.47,48158
2017/03/16,10:38:00,64.47,64.47,64.44,64.45,27705
2017/03/16,10:39:00,64.44,64.46,64.42,64.45,33932
2017/03/16,10:40:00,64.45,64.45,64.41,64.42,44453
2017/03/16,10:41:00,64.42,64.44,64.41,64.42,23274
2017/03/16,10:42:00,64.42,64.43,64.40,64.42,37405
2017/03/16,10:43:00,64.42,64.43,64.41,64.41,17997
2017/03/16,10:44:00,64.41,64.42,64.39,64.42,37196
2017/03/16,10:45:00,64.42,64.43,64.41,64.43,13614
2017/03/16,10:46:00,64.43,64.44,64.41,64.44,41153
2017/03/16,10:47:00,64.44,64.45,64.43,64.44,32124
2017/03/16,10:48:00,64.44,64.44,64.42,64.44,44226
2017/03/16,10:49:00,64.44,64.46,64.43,64.45,88838
2017/03/16,10:50:00,64.45,64.48,64.44,64.45,55049
2017/03/16,10:51:00,64.46,64.46,64.43,64.43,93968
2017/03/16,10:52:00,64.43,64.44,64.41,64.42,34563
2017/03/16,10:53:00,64.42,64.43,64.41,64.41,16338
2017/03/16,10:54:00,64.41,64.42,64.41,64.41,9282
2017/03/16,10:55:00,64.41,64.42,64.36,64.38,124352
2017/03/16,10:56:00,64.38,64.41,64.36,64.36,45590
2017/03/16,10:57:00,64.36,64.36,64.32,64.33,61057
2017/03/16,10:58:00,64.33,64.37,64.30,64.37,67065
2017/03/16,10:59:00,64.37,64.39,64.36,64.39,27558
2017/03/16,11:00:00,64.38,64.41,64.38,64.41,68108
2017/03/16,11:01:00,64.41,64.43,64.38,64.38,44258
2017/03/16,11:02:00,64.38,64.39,64.36,64.39,52587
2017/03/16,11:03:00,64.39,64.39,64.37,64.38,66566
2017/03/16,11:04:00,64.38,64.38,64.33,64.36,146484
2017/03/16,11:05:00,64.36,64.36,64.32,64.33,40702
2017/03/16,11:06:00,64.33,64.36,64.32,64.35,108683
2017/03/16,11:07:00,64.35,64.40,64.35,64.40,38411
2017/03/16,11:08:00,64.40,64.44,64.38,64.44,74250
2017/03/16,11:09:00,64.44,64.47,64.43,64.47,97878
2017/03/16,11:10:00,64.47,64.48,64.45,64.47,66116
2017/03/16,11:11:00,64.47,64.47,64.43,64.44,43063
2017/03/16,11:12:00,64.45,64.46,64.44,64.44,17582
2017/03/16,11:13:00,64.45,64.45,64.42,64.44,15108
2017/03/16,11:14:00,64.44,64.47,64.44,64.45,41397
2017/03/16,11:15:00,64.46,64.46,64.43,64.43,22553
2017/03/16,11:16:00,64.43,64.43,64.40,64.40,18885
2017/03/16,11:17:00,64.40,64.40,64.37,64.40,62730
2017/03/16,11:18:00,64.40,64.42,64.39,64.41,48279
2017/03/16,11:19:00,64.41,64.42,64.37,64.38,31034
2017/03/16,11:20:00,64.38,64.40,64.36,64.39,25641
2017/03/16,11:21:00,64.39,64.43,64.37,64.43,38504
2017/03/16,11:22:00,64.42,64.43,64.41,64.42,13782
2017/03/16,11:23:00,64.41,64.43,64.40,64.41,22652
2017/03/16,11:24:00,64.41,64.45,64.41,64.44,26817
2017/03/16,11:25:00,64.45,64.46,64.41,64.41,26832
2017/03/16,11:26:00,64.41,64.45,64.40,64.45,37362
2017/03/16,11:27:00,64.45,64.47,64.45,64.46,19459
2017/03/16,11:28:00,64.46,64.47,64.44,64.45,41377
2017/03/16,11:29:00,64.46,64.46,64.43,64.43,29449
2017/03/16,11:30:00,64.43,64.44,64.43,64.44,25204
2017/03/16,11:31:00,64.44,64.44,64.43,64.44,22482
2017/03/16,11:32:00,64.45,64.46,64.44,64.45,19617
2017/03/16,11:33:00,64.45,64.45,64.43,64.44,23517
2017/03/16,11:34:00,64.44,64.45,64.43,64.44,24686
2017/03/16,11:35:00,64.44,64.44,64.40,64.41,30764
2017/03/16,11:36:00,64.41,64.42,64.40,64.41,34705
2017/03/16,11:37:00,64.40,64.40,64.36,64.36,27409
2017/03/16,11:38:00,64.36,64.39,64.36,64.39,31144
2017/03/16,11:39:00,64.39,64.39,64.37,64.37,36809
2017/03/16,11:40:00,64.37,64.40,64.36,64.38,36229
2017/03/16,11:41:00,64.38,64.41,64.38,64.41,23969
2017/03/16,11:42:00,64.41,64.41,64.38,64.39,25571
2017/03/16,11:43:00,64.39,64.40,64.39,64.40,7853
2017/03/16,11:44:00,64.39,64.41,64.39,64.40,26839
2017/03/16,11:45:00,64.41,64.41,64.40,64.41,18359
2017/03/16,11:46:00,64.40,64.43,64.40,64.43,33412
2017/03/16,11:47:00,64.43,64.44,64.42,64.43,31275
2017/03/16,11:48:00,64.44,64.44,64.41,64.42,35304
2017/03/16,11:49:00,64.42,64.44,64.41,64.43,14479
2017/03/16,11:50:00,64.44,64.44,64.42,64.43,24171
2017/03/16,11:51:00,64.42,64.44,64.41,64.42,31655
2017/03/16,11:52:00,64.42,64.43,64.41,64.43,24673
2017/03/16,11:53:00,64.43,64.44,64.42,64.43,18654
2017/03/16,11:54:00,64.43,64.45,64.43,64.44,22930
2017/03/16,11:55:00,64.44,64.44,64.42,64.44,32781
2017/03/16,11:56:00,64.44,64.46,64.43,64.46,57898
2017/03/16,11:57:00,64.46,64.46,64.43,64.44,69374
2017/03/16,11:58:00,64.44,64.45,64.43,64.44,28529
2017/03/16,11:59:00,64.44,64.45,64.43,64.44,35730
2017/03/16,12:00:00,64.44,64.47,64.44,64.46,30123
2017/03/16,12:01:00,64.46,64.46,64.44,64.46,131343
2017/03/16,12:02:00,64.46,64.46,64.45,64.46,58352
2017/03/16,12:03:00,64.46,64.50,64.45,64.49,103101
2017/03/16,12:04:00,64.49,64.49,64.47,64.47,23902
2017/03/16,12:05:00,64.47,64.49,64.47,64.47,22926
2017/03/16,12:06:00,64.47,64.48,64.46,64.47,29394
2017/03/16,12:07:00,64.47,64.48,64.46,64.47,35984
2017/03/16,12:08:00,64.47,64.49,64.46,64.49,57127
2017/03/16,12:09:00,64.48,64.49,64.46,64.47,36198
2017/03/16,12:10:00,64.47,64.50,64.46,64.50,31850
2017/03/16,12:11:00,64.49,64.51,64.48,64.48,54147
2017/03/16,12:12:00,64.48,64.49,64.48,64.49,9480
2017/03/16,12:13:00,64.49,64.49,64.47,64.49,32510
2017/03/16,12:14:00,64.49,64.51,64.48,64.51,43276
2017/03/16,12:15:00,64.51,64.52,64.49,64.49,41336
2017/03/16,12:16:00,64.49,64.53,64.49,64.53,47139
2017/03/16,12:17:00,64.53,64.55,64.53,64.54,38083
2017/03/16,12:18:00,64.54,64.57,64.53,64.57,45319
2017/03/16,12:19:00,64.57,64.59,64.57,64.58,35793
2017/03/16,12:20:00,64.59,64.61,64.58,64.60,358912
2017/03/16,12:21:00,64.60,64.61,64.59,64.60,28555
2017/03/16,12:22:00,64.59,64.61,64.59,64.61,40440
2017/03/16,12:23:00,64.61,64.61,64.58,64.60,42262
2017/03/16,12:24:00,64.60,64.62,64.59,64.61,57637
2017/03/16,12:25:00,64.61,64.64,64.61,64.63,66046
2017/03/16,12:26:00,64.64,64.65,64.62,64.63,48905
2017/03/16,12:27:00,64.63,64.65,64.62,64.63,31709
2017/03/16,12:28:00,64.63,64.64,64.61,64.62,32379
2017/03/16,12:29:00,64.63,64.64,64.62,64.63,23019
2017/03/16,12:30:00,64.63,64.64,64.62,64.63,30340
2017/03/16,12:31:00,64.64,64.66,64.59,64.61,110371
2017/03/16,12:32:00,64.61,64.63,64.60,64.63,32055
2017/03/16,12:33:00,64.63,64.63,64.61,64.61,31725
2017/03/16,12:34:00,64.61,64.64,64.61,64.63,14787
2017/03/16,12:35:00,64.63,64.64,64.61,64.62,19588
2017/03/16,12:36:00,64.62,64.63,64.61,64.63,23331
2017/03/16,12:37:00,64.63,64.63,64.61,64.62,18142
2017/03/16,12:38:00,64.62,64.63,64.61,64.61,19809
2017/03/16,12:39:00,64.61,64.63,64.61,64.63,17896
2017/03/16,12:40:00,64.63,64.63,64.61,64.63,24996
2017/03/16,12:41:00,64.63,64.64,64.62,64.62,41409
2017/03/16,12:42:00,64.63,64.66,64.63,64.65,99086
2017/03/16,12:43:00,64.66,64.67,64.62,64.62,37574
2017/03/16,12:44:00,64.62,64.62,64.61,64.61,18599
2017/03/16,12:45:00,64.61,64.62,64.61,64.62,11485
2017/03/16,12:46:00,64.62,64.65,64.61,64.64,44472
2017/03/16,12:47:00,64.64,64.66,64.62,64.65,16290
2017/03/16,12:48:00,64.66,64.67,64.63,64.64,18091
2017/03/16,12:49:00,64.64,64.65,64.63,64.64,13934
2017/03/16,12:50:00,64.64,64.64,64.62,64.63,27821
2017/03/16,12:51:00,64.62,64.63,64.60,64.61,19232
2017/03/16,12:52:00,64.60,64.62,64.60,64.61,22073
2017/03/16,12:53:00,64.61,64.62,64.60,64.61,13725
2017/03/16,12:54:00,64.61,64.61,64.58,64.58,49437
2017/03/16,12:55:00,64.58,64.58,64.57,64.58,17545
2017/03/16,12:56:00,64.58,64.58,64.56,64.57,25766
2017/03/16,12:57:00,64.57,64.58,64.56,64.56,62250
2017/03/16,12:58:00,64.56,64.56,64.54,64.56,22760
2017/03/16,12:59:00,64.56,64.57,64.55,64.56,12549
2017/03/16,13:00:00,64.56,64.57,64.55,64.55,14747
2017/03/16,13:01:00,64.56,64.56,64.54,64.54,18691
2017/03/16,13:02:00,64.55,64.56,64.53,64.55,27373
2017/03/16,13:03:00,64.55,64.56,64.54,64.55,11884
2017/03/16,13:04:00,64.55,64.56,64.55,64.56,15279
2017/03/16,13:05:00,64.56,64.56,64.55,64.55,7678
2017/03/16,13:06:00,64.56,64.56,64.53,64.54,34487
2017/03/16,13:07:00,64.54,64.54,64.52,64.52,32531
2017/03/16,13:08:00,64.52,64.55,64.52,64.55,26869
2017/03/16,13:09:00,64.55,64.56,64.53,64.56,21285
2017/03/16,13:10:00,64.56,64.56,64.52,64.52,31748
2017/03/16,13:11:00,64.53,64.54,64.52,64.54,11134
2017/03/16,13:12:00,64.54,64.54,64.52,64.54,18622
2017/03/16,13:13:00,64.54,64.54,64.51,64.51,19331
2017/03/16,13:14:00,64.52,64.53,64.51,64.53,19494
2017/03/16,13:15:00,64.53,64.53,64.52,64.53,7425
2017/03/16,13:16:00,64.53,64.53,64.49,64.50,40741
2017/03/16,13:17:00,64.50,64.52,64.50,64.50,12530
2017/03/16,13:18:00,64.50,64.51,64.49,64.49,12939
2017/03/16,13:19:00,64.49,64.51,64.47,64.47,47180
2017/03/16,13:20:00,64.46,64.49,64.45,64.48,40777
2017/03/16,13:21:00,64.49,64.50,64.48,64.49,11412
2017/03/16,13:22:00,64.49,64.49,64.48,64.49,7635
2017/03/16,13:23:00,64.49,64.49,64.48,64.49,6595
2017/03/16,13:24:00,64.48,64.49,64.48,64.48,13372
2017/03/16,13:25:00,64.48,64.51,64.48,64.48,53334
2017/03/16,13:26:00,64.48,64.49,64.47,64.49,17402
2017/03/16,13:27:00,64.49,64.49,64.48,64.48,17941
2017/03/16,13:28:00,64.48,64.49,64.47,64.49,26090
2017/03/16,13:29:00,64.49,64.52,64.48,64.51,35770
2017/03/16,13:30:00,64.52,64.52,64.49,64.50,23860
2017/03/16,13:31:00,64.50,64.50,64.48,64.49,16117
2017/03/16,13:32:00,64.49,64.52,64.49,64.50,19664
2017/03/16,13:33:00,64.50,64.50,64.48,64.50,18702
2017/03/16,13:34:00,64.50,64.55,64.50,64.54,32622
2017/03/16,13:35:00,64.54,64.54,64.51,64.52,31444
2017/03/16,13:36:00,64.52,64.54,64.52,64.53,17351
2017/03/16,13:37:00,64.54,64.54,64.52,64.53,13834
2017/03/16,13:38:00,64.53,64.54,64.51,64.53,12788
2017/03/16,13:39:00,64.53,64.53,64.51,64.51,14902
2017/03/16,13:40:00,64.51,64.53,64.51,64.51,16756
2017/03/16,13:41:00,64.51,64.52,64.51,64.51,27681
2017/03/16,13:42:00,64.51,64.52,64.51,64.52,6103
2017/03/16,13:43:00,64.52,64.55,64.51,64.54,30405
2017/03/16,13:44:00,64.55,64.55,64.53,64.54,21817
2017/03/16,13:45:00,64.54,64.54,64.52,64.54,19990
2017/03/16,13:46:00,64.53,64.56,64.53,64.56,11191
2017/03/16,13:47:00,64.56,64.57,64.55,64.56,21201
2017/03/16,13:48:00,64.56,64.56,64.53,64.53,32864
2017/03/16,13:49:00,64.54,64.56,64.53,64.55,34191
2017/03/16,13:50:00,64.54,64.55,64.53,64.54,11378
2017/03/16,13:51:00,64.54,64.55,64.54,64.55,12716
2017/03/16,13:52:00,64.55,64.56,64.54,64.54,17928
2017/03/16,13:53:00,64.54,64.56,64.53,64.54,25194
2017/03/16,13:54:00,64.54,64.55,64.53,64.53,10364
2017/03/16,13:55:00,64.53,64.54,64.53,64.54,13657
2017/03/16,13:56:00,64.54,64.55,64.53,64.55,17541
2017/03/16,13:57:00,64.55,64.56,64.54,64.55,18681
2017/03/16,13:58:00,64.55,64.56,64.53,64.55,34756
2017/03/16,13:59:00,64.55,64.56,64.54,64.56,17181
2017/03/16,14:00:00,64.56,64.56,64.54,64.54,11965
2017/03/16,14:01:00,64.54,64.56,64.53,64.53,28029
2017/03/16,14:02:00,64.53,64.54,64.53,64.54,5479
2017/03/16,14:03:00,64.53,64.54,64.52,64.53,9454
2017/03/16,14:04:00,64.53,64.55,64.53,64.54,19800
2017/03/16,14:05:00,64.54,64.56,64.54,64.54,73186
2017/03/16,14:06:00,64.55,64.55,64.53,64.55,15838
2017/03/16,14:07:00,64.55,64.57,64.55,64.56,16146
2017/03/16,14:08:00,64.55,64.56,64.54,64.55,18141
2017/03/16,14:09:00,64.55,64.55,64.54,64.54,3814
2017/03/16,14:10:00,64.54,64.55,64.54,64.54,11119
2017/03/16,14:11:00,64.54,64.56,64.54,64.56,24550
2017/03/16,14:12:00,64.56,64.57,64.54,64.55,25562
2017/03/16,14:13:00,64.55,64.55,64.53,64.53,19831
2017/03/16,14:14:00,64.53,64.54,64.53,64.54,10080
2017/03/16,14:15:00,64.54,64.55,64.53,64.54,12223
2017/03/16,14:16:00,64.54,64.55,64.53,64.54,15168
2017/03/16,14:17:00,64.54,64.55,64.54,64.55,24470
2017/03/16,14:18:00,64.55,64.55,64.54,64.54,13564
2017/03/16,14:19:00,64.54,64.55,64.53,64.53,14724
2017/03/16,14:20:00,64.53,64.54,64.51,64.51,38295
2017/03/16,14:21:00,64.51,64.52,64.50,64.51,42662
2017/03/16,14:22:00,64.51,64.52,64.50,64.50,17207
2017/03/16,14:23:00,64.50,64.52,64.50,64.52,14522
2017/03/16,14:24:00,64.52,64.52,64.51,64.51,3601
2017/03/16,14:25:00,64.51,64.52,64.51,64.52,18283
2017/03/16,14:26:00,64.51,64.53,64.51,64.52,27387
2017/03/16,14:27:00,64.53,64.54,64.53,64.53,8902
2017/03/16,14:28:00,64.53,64.54,64.52,64.54,15137
2017/03/16,14:29:00,64.54,64.55,64.53,64.54,24433
2017/03/16,14:30:00,64.54,64.56,64.54,64.55,9764
2017/03/16,14:31:00,64.56,64.56,64.54,64.55,24044
2017/03/16,14:32:00,64.55,64.57,64.54,64.54,36197
2017/03/16,14:33:00,64.54,64.55,64.53,64.54,17331
2017/03/16,14:34:00,64.54,64.56,64.54,64.56,26690
2017/03/16,14:35:00,64.55,64.56,64.54,64.55,16342
2017/03/16,14:36:00,64.55,64.56,64.54,64.55,19322
2017/03/16,14:37:00,64.56,64.56,64.54,64.54,14831
2017/03/16,14:38:00,64.55,64.56,64.54,64.54,29525
2017/03/16,14:39:00,64.55,64.56,64.54,64.54,19863
2017/03/16,14:40:00,64.54,64.55,64.52,64.52,37791
2017/03/16,14:41:00,64.52,64.52,64.50,64.50,30592
2017/03/16,14:42:00,64.50,64.51,64.48,64.48,42077
2017/03/16,14:43:00,64.48,64.49,64.48,64.49,38614
2017/03/16,14:44:00,64.48,64.50,64.48,64.49,16986
2017/03/16,14:45:00,64.50,64.50,64.45,64.46,67865
2017/03/16,14:46:00,64.46,64.46,64.39,64.40,108049
2017/03/16,14:47:00,64.40,64.41,64.38,64.41,45440
2017/03/16,14:48:00,64.40,64.40,64.37,64.38,30343
2017/03/16,14:49:00,64.38,64.41,64.38,64.41,18437
2017/03/16,14:50:00,64.41,64.41,64.39,64.39,13200
2017/03/16,14:51:00,64.39,64.40,64.39,64.40,5120
2017/03/16,14:52:00,64.40,64.41,64.39,64.41,31196
2017/03/16,14:53:00,64.41,64.42,64.39,64.40,21592
2017/03/16,14:54:00,64.40,64.41,64.39,64.40,49198
2017/03/16,14:55:00,64.40,64.41,64.37,64.40,39629
2017/03/16,14:56:00,64.41,64.41,64.39,64.39,44513
2017/03/16,14:57:00,64.39,64.41,64.38,64.39,59313
2017/03/16,14:58:00,64.39,64.40,64.38,64.38,12528
2017/03/16,14:59:00,64.39,64.39,64.38,64.39,11240
2017/03/16,15:00:00,64.39,64.40,64.38,64.39,67764
2017/03/16,15:01:00,64.39,64.40,64.37,64.37,60134
2017/03/16,15:02:00,64.37,64.38,64.34,64.38,66277
2017/03/16,15:03:00,64.38,64.40,64.37,64.40,30991
2017/03/16,15:04:00,64.39,64.40,64.36,64.39,41908
2017/03/16,15:05:00,64.39,64.41,64.39,64.39,23835
2017/03/16,15:06:00,64.39,64.41,64.38,64.41,68465
2017/03/16,15:07:00,64.41,64.42,64.40,64.41,14062
2017/03/16,15:08:00,64.41,64.42,64.39,64.40,23250
2017/03/16,15:09:00,64.41,64.43,64.41,64.41,31317
2017/03/16,15:10:00,64.41,64.43,64.41,64.43,7377
2017/03/16,15:11:00,64.43,64.45,64.42,64.45,20732
2017/03/16,15:12:00,64.45,64.45,64.44,64.44,13773
2017/03/16,15:13:00,64.44,64.46,64.44,64.44,48238
2017/03/16,15:14:00,64.44,64.46,64.44,64.46,18620
2017/03/16,15:15:00,64.46,64.46,64.44,64.45,29640
2017/03/16,15:16:00,64.46,64.48,64.45,64.48,28979
2017/03/16,15:17:00,64.47,64.50,64.47,64.49,40076
2017/03/16,15:18:00,64.49,64.49,64.48,64.48,25599
2017/03/16,15:19:00,64.48,64.51,64.48,64.50,41787
2017/03/16,15:20:00,64.51,64.51,64.49,64.51,75750
2017/03/16,15:21:00,64.51,64.54,64.51,64.54,52767
2017/03/16,15:22:00,64.54,64.56,64.54,64.55,38595
2017/03/16,15:23:00,64.56,64.57,64.54,64.54,143231
2017/03/16,15:24:00,64.54,64.56,64.53,64.55,61322
2017/03/16,15:25:00,64.55,64.56,64.54,64.55,24375
2017/03/16,15:26:00,64.55,64.55,64.52,64.52,16494
2017/03/16,15:27:00,64.52,64.53,64.51,64.51,42155
2017/03/16,15:28:00,64.51,64.52,64.51,64.51,13318
2017/03/16,15:29:00,64.51,64.52,64.48,64.48,79098
2017/03/16,15:30:00,64.48,64.51,64.48,64.51,33225
2017/03/16,15:31:00,64.50,64.51,64.49,64.49,30380
2017/03/16,15:32:00,64.49,64.51,64.47,64.49,53039
2017/03/16,15:33:00,64.49,64.50,64.47,64.50,17866
2017/03/16,15:34:00,64.50,64.52,64.49,64.52,40390
2017/03/16,15:35:00,64.52,64.54,64.52,64.53,38216
2017/03/16,15:36:00,64.53,64.54,64.52,64.53,32406
2017/03/16,15:37:00,64.53,64.53,64.52,64.52,26274
2017/03/16,15:38:00,64.52,64.53,64.52,64.53,51283
2017/03/16,15:39:00,64.53,64.53,64.52,64.52,19325
2017/03/16,15:40:00,64.53,64.53,64.51,64.51,54040
2017/03/16,15:41:00,64.51,64.53,64.51,64.53,52537
2017/03/16,15:42:00,64.53,64.53,64.51,64.53,111903
2017/03/16,15:43:00,64.53,64.53,64.52,64.52,29984
2017/03/16,15:44:00,64.52,64.55,64.52,64.54,99902
2017/03/16,15:45:00,64.54,64.57,64.53,64.57,205016
2017/03/16,15:46:00,64.57,64.57,64.56,64.57,52072
2017/03/16,15:47:00,64.57,64.58,64.56,64.57,102325
2017/03/16,15:48:00,64.56,64.57,64.56,64.57,30333
2017/03/16,15:49:00,64.57,64.57,64.56,64.56,39694
2017/03/16,15:50:00,64.57,64.57,64.55,64.55,30558
2017/03/16,15:51:00,64.56,64.59,64.55,64.58,183256
2017/03/16,15:52:00,64.58,64.59,64.58,64.58,42304
2017/03/16,15:53:00,64.59,64.59,64.56,64.58,81078
2017/03/16,15:54:00,64.58,64.58,64.57,64.58,31116
2017/03/16,15:55:00,64.58,64.59,64.57,64.58,79938
2017/03/16,15:56:00,64.59,64.60,64.58,64.59,119971
2017/03/16,15:57:00,64.59,64.60,64.59,64.59,109067
2017/03/16,15:58:00,64.59,64.62,64.59,64.61,371755
2017/03/16,15:59:00,64.61,64.63,64.61,64.62,132493
2017/03/16,16:00:00,64.62,64.65,64.60,64.64,590399
2017/03/17,09:31:00,64.91,64.99,64.82,64.97,632736
2017/03/17,09:32:00,64.97,65.00,64.86,64.90,215253
2017/03/17,09:33:00,64.90,64.90,64.81,64.83,152194
2017/03/17,09:34:00,64.83,64.92,64.81,64.87,322271
2017/03/17,09:35:00,64.88,64.91,64.85,64.87,89999
2017/03/17,09:36:00,64.87,64.90,64.81,64.83,91081
2017/03/17,09:37:00,64.83,64.83,64.79,64.80,92415
2017/03/17,09:38:00,64.80,64.84,64.79,64.82,96336
2017/03/17,09:39:00,64.81,64.85,64.81,64.81,76117
2017/03/17,09:40:00,64.81,64.82,64.75,64.79,87450
2017/03/17,09:41:00,64.79,64.79,64.72,64.72,121175
2017/03/17,09:42:00,64.72,64.76,64.68,64.69,83269
2017/03/17,09:43:00,64.69,64.77,64.69,64.76,77212
2017/03/17,09:44:00,64.76,64.83,64.76,64.81,86016
2017/03/17,09:45:00,64.81,64.84,64.81,64.83,96129
2017/03/17,09:46:00,64.82,64.83,64.79,64.82,160790
2017/03/17,09:47:00,64.81,64.86,64.81,64.85,208323
2017/03/17,09:48:00,64.85,64.87,64.84,64.85,62766
2017/03/17,09:49:00,64.84,64.87,64.84,64.86,65636
2017/03/17,09:50:00,64.86,64.90,64.86,64.88,43729
2017/03/17,09:51:00,64.88,64.93,64.88,64.92,90373
2017/03/17,09:52:00,64.93,64.96,64.93,64.96,63683
2017/03/17,09:53:00,64.96,64.96,64.92,64.95,76704
2017/03/17,09:54:00,64.95,64.96,64.92,64.94,76731
2017/03/17,09:55:00,64.94,64.94,64.90,64.92,98214
2017/03/17,09:56:00,64.92,64.97,64.91,64.97,239605
2017/03/17,09:57:00,64.97,64.99,64.97,64.99,125696
2017/03/17,09:58:00,64.98,65.05,64.98,65.03,247687
2017/03/17,09:59:00,65.02,65.04,65.01,65.02,68453
2017/03/17,10:00:00,65.01,65.01,64.98,64.99,97452
2017/03/17,10:01:00,64.98,64.99,64.93,64.93,159401
2017/03/17,10:02:00,64.93,64.93,64.88,64.91,94358
2017/03/17,10:03:00,64.91,64.94,64.90,64.91,81378
2017/03/17,10:04:00,64.91,64.95,64.90,64.95,95888
2017/03/17,10:05:00,64.94,64.96,64.94,64.94,82860
2017/03/17,10:06:00,64.94,64.95,64.90,64.90,58713
2017/03/17,10:07:00,64.90,64.91,64.89,64.91,51891
2017/03/17,10:08:00,64.91,64.93,64.90,64.92,31693
2017/03/17,10:09:00,64.92,64.93,64.90,64.92,57078
2017/03/17,10:10:00,64.93,64.94,64.91,64.94,50395
2017/03/17,10:11:00,64.94,64.97,64.93,64.95,75684
2017/03/17,10:12:00,64.95,64.95,64.92,64.92,35030
2017/03/17,10:13:00,64.93,64.93,64.92,64.92,40367
2017/03/17,10:14:00,64.92,64.95,64.92,64.93,70409
2017/03/17,10:15:00,64.93,64.93,64.89,64.89,119928
2017/03/17,10:16:00,64.90,64.90,64.88,64.89,64401
2017/03/17,10:17:00,64.89,64.91,64.89,64.91,57043
2017/03/17,10:18:00,64.91,64.91,64.89,64.90,41260
2017/03/17,10:19:00,64.90,64.90,64.88,64.89,59214
2017/03/17,10:20:00,64.89,64.89,64.88,64.89,22333
2017/03/17,10:21:00,64.89,64.89,64.86,64.88,41898
2017/03/17,10:22:00,64.88,64.90,64.88,64.90,19996
2017/03/17,10:23:00,64.90,64.90,64.88,64.89,35772
2017/03/17,10:24:00,64.89,64.89,64.86,64.86,32134
2017/03/17,10:25:00,64.86,64.88,64.86,64.87,22783
2017/03/17,10:26:00,64.87,64.91,64.86,64.90,89320
2017/03/17,10:27:00,64.90,64.91,64.89,64.90,47417
2017/03/17,10:28:00,64.90,64.91,64.89,64.91,12953
2017/03/17,10:29:00,64.90,64.93,64.90,64.92,40821
2017/03/17,10:30:00,64.92,64.94,64.91,64.94,63009
2017/03/17,10:31:00,64.94,64.97,64.93,64.94,131277
2017/03/17,10:32:00,64.95,65.00,64.94,65.00,59347
2017/03/17,10:33:00,65.00,65.01,64.98,65.00,204885
2017/03/17,10:34:00,65.00,65.04,64.97,65.02,106326
2017/03/17,10:35:00,65.01,65.08,65.01,65.06,182972
2017/03/17,10:36:00,65.06,65.06,65.03,65.03,112559
2017/03/17,10:37:00,65.03,65.03,64.99,65.01,116840
2017/03/17,10:38:00,65.01,65.02,65.00,65.01,57169
2017/03/17,10:39:00,65.00,65.01,64.94,64.94,50154
2017/03/17,10:40:00,64.94,64.98,64.94,64.98,94021
2017/03/17,10:41:00,64.98,65.00,64.97,64.99,38399
2017/03/17,10:42:00,64.99,65.00,64.96,64.97,96858
2017/03/17,10:43:00,64.97,64.98,64.94,64.95,50895
2017/03/17,10:44:00,64.96,64.97,64.94,64.95,36964
2017/03/17,10:45:00,64.95,64.97,64.93,64.94,59168
2017/03/17,10:46:00,64.94,64.94,64.91,64.93,48736
2017/03/17,10:47:00,64.94,64.94,64.93,64.94,58557
2017/03/17,10:48:00,64.94,64.95,64.93,64.94,39243
2017/03/17,10:49:00,64.94,64.95,64.94,64.94,130486
2017/03/17,10:50:00,64.94,64.95,64.94,64.94,13566
2017/03/17,10:51:00,64.94,64.96,64.92,64.95,114437
2017/03/17,10:52:00,64.95,64.96,64.95,64.96,24883
2017/03/17,10:53:00,64.96,64.98,64.95,64.97,107157
2017/03/17,10:54:00,64.97,64.98,64.96,64.97,90732
2017/03/17,10:55:00,64.98,65.00,64.97,64.98,101871
2017/03/17,10:56:00,64.98,64.99,64.97,64.97,45951
2017/03/17,10:57:00,64.97,64.99,64.97,64.98,76946
2017/03/17,10:58:00,64.99,64.99,64.97,64.99,66643
2017/03/17,10:59:00,64.99,65.01,64.98,65.01,41535
2017/03/17,11:00:00,65.01,65.03,65.00,65.03,44774
2017/03/17,11:01:00,65.03,65.03,64.99,65.01,115117
2017/03/17,11:02:00,65.00,65.01,65.00,65.00,31863
2017/03/17,11:03:00,64.99,65.00,64.94,64.94,42761
2017/03/17,11:04:00,64.94,64.96,64.94,64.95,42761
2017/03/17,11:05:00,64.95,64.96,64.94,64.95,79327
2017/03/17,11:06:00,64.95,64.95,64.90,64.90,77433
2017/03/17,11:07:00,64.91,64.92,64.89,64.91,27645
2017/03/17,11:08:00,64.91,64.93,64.90,64.92,54546
2017/03/17,11:09:00,64.92,64.93,64.91,64.92,31328
2017/03/17,11:10:00,64.92,64.93,64.91,64.92,29564
2017/03/17,11:11:00,64.92,64.93,64.92,64.93,27952
2017/03/17,11:12:00,64.93,64.94,64.92,64.94,63882
2017/03/17,11:13:00,64.94,64.94,64.92,64.93,45995
2017/03/17,11:14:00,64.93,64.94,64.90,64.90,46926
2017/03/17,11:15:00,64.90,64.92,64.89,64.90,33335
2017/03/17,11:16:00,64.90,64.92,64.90,64.92,16455
2017/03/17,11:17:00,64.92,64.92,64.91,64.91,47063
2017/03/17,11:18:00,64.91,64.92,64.90,64.91,58575
2017/03/17,11:19:00,64.90,64.92,64.89,64.92,162909
2017/03/17,11:20:00,64.91,64.92,64.90,64.92,27566
2017/03/17,11:21:00,64.92,64.94,64.91,64.94,66954
2017/03/17,11:22:00,64.94,64.95,64.93,64.94,58567
2017/03/17,11:23:00,64.94,64.96,64.94,64.96,47168
2017/03/17,11:24:00,64.96,64.97,64.95,64.96,36798
2017/03/17,11:25:00,64.95,64.96,64.94,64.95,30193
2017/03/17,11:26:00,64.94,64.97,64.94,64.97,35078
2017/03/17,11:27:00,64.97,64.98,64.96,64.97,26674
2017/03/17,11:28:00,64.96,64.97,64.95,64.95,20323
2017/03/17,11:29:00,64.95,64.96,64.94,64.95,68642
2017/03/17,11:30:00,64.95,64.95,64.93,64.94,16849
2017/03/17,11:31:00,64.94,64.95,64.94,64.94,8637
2017/03/17,11:32:00,64.94,64.95,64.93,64.93,30639
2017/03/17,11:33:00,64.94,64.95,64.93,64.95,19176
2017/03/17,11:34:00,64.94,64.95,64.93,64.93,37725
2017/03/17,11:35:00,64.93,64.95,64.93,64.94,28001
2017/03/17,11:36:00,64.94,64.94,64.91,64.91,52018
2017/03/17,11:37:00,64.91,64.93,64.91,64.92,29284
2017/03/17,11:38:00,64.92,64.93,64.91,64.92,26770
2017/03/17,11:39:00,64.91,64.92,64.89,64.91,34337
2017/03/17,11:40:00,64.91,64.93,64.91,64.92,35279
2017/03/17,11:41:00,64.92,64.92,64.90,64.90,94791
2017/03/17,11:42:00,64.90,64.93,64.90,64.92,24369
2017/03/17,11:43:00,64.93,64.95,64.92,64.95,30328
2017/03/17,11:44:00,64.95,64.96,64.94,64.96,77755
2017/03/17,11:45:00,64.96,64.98,64.95,64.97,50784
2017/03/17,11:46:00,64.97,64.99,64.97,64.98,15375
2017/03/17,11:47:00,64.98,64.99,64.97,64.97,23742
2017/03/17,11:48:00,64.97,64.99,64.97,64.97,65333
2017/03/17,11:49:00,64.98,64.99,64.97,64.99,43256
2017/03/17,11:50:00,64.99,65.00,64.97,64.97,41264
2017/03/17,11:51:00,64.96,64.98,64.96,64.98,18860
2017/03/17,11:52:00,64.98,65.00,64.97,64.99,43076
2017/03/17,11:53:00,64.99,65.00,64.98,64.99,21559
2017/03/17,11:54:00,64.99,65.00,64.97,64.97,33480
2017/03/17,11:55:00,64.97,64.98,64.97,64.98,9207
2017/03/17,11:56:00,64.98,64.99,64.97,64.99,26570
2017/03/17,11:57:00,64.99,65.00,64.98,64.99,28216
2017/03/17,11:58:00,64.99,65.01,64.99,65.01,60765
2017/03/17,11:59:00,65.01,65.02,65.00,65.02,20656
2017/03/17,12:00:00,65.02,65.04,65.02,65.03,29994
2017/03/17,12:01:00,65.03,65.05,65.03,65.03,20485
2017/03/17,12:02:00,65.03,65.05,65.03,65.03,22592
2017/03/17,12:03:00,65.04,65.04,65.01,65.02,71399
2017/03/17,12:04:00,65.02,65.04,65.02,65.04,36416
2017/03/17,12:05:00,65.04,65.04,65.03,65.04,13320
2017/03/17,12:06:00,65.04,65.06,65.03,65.04,53846
2017/03/17,12:07:00,65.04,65.05,65.03,65.04,25386
2017/03/17,12:08:00,65.04,65.04,65.03,65.04,9346
2017/03/17,12:09:00,65.04,65.06,65.03,65.05,45323
2017/03/17,12:10:00,65.05,65.07,65.04,65.07,59016
2017/03/17,12:11:00,65.07,65.07,65.04,65.05,23024
2017/03/17,12:12:00,65.05,65.05,65.04,65.05,26512
2017/03/17,12:13:00,65.04,65.07,65.04,65.06,43191
2017/03/17,12:14:00,65.06,65.07,65.04,65.05,34635
2017/03/17,12:15:00,65.05,65.05,65.03,65.04,51668
2017/03/17,12:16:00,65.04,65.05,65.04,65.05,14185
2017/03/17,12:17:00,65.05,65.05,65.02,65.04,45808
2017/03/17,12:18:00,65.04,65.06,65.04,65.05,42095
2017/03/17,12:19:00,65.05,65.06,65.04,65.04,23341
2017/03/17,12:20:00,65.05,65.06,65.03,65.06,51392
2017/03/17,12:21:00,65.06,65.06,65.04,65.04,23136
2017/03/17,12:22:00,65.05,65.05,65.04,65.04,13009
2017/03/17,12:23:00,65.04,65.06,65.04,65.05,35775
2017/03/17,12:24:00,65.05,65.06,65.04,65.05,21879
2017/03/17,12:25:00,65.06,65.06,65.05,65.06,8756
2017/03/17,12:26:00,65.06,65.07,65.05,65.06,26514
2017/03/17,12:27:00,65.06,65.06,65.04,65.04,16236
2017/03/17,12:28:00,65.05,65.05,65.02,65.02,31673
2017/03/17,12:29:00,65.02,65.03,65.02,65.03,16660
2017/03/17,12:30:00,65.03,65.04,65.02,65.03,32367
2017/03/17,12:31:00,65.03,65.03,65.01,65.03,25831
2017/03/17,12:32:00,65.03,65.03,65.02,65.02,10798
2017/03/17,12:33:00,65.03,65.03,65.00,65.00,28344
2017/03/17,12:34:00,65.01,65.02,65.00,65.01,11595
2017/03/17,12:35:00,65.01,65.02,65.00,65.01,22411
2017/03/17,12:36:00,65.00,65.02,65.00,65.02,18321
2017/03/17,12:37:00,65.02,65.02,65.01,65.02,19008
2017/03/17,12:38:00,65.02,65.03,65.01,65.02,80151
2017/03/17,12:39:00,65.02,65.02,65.01,65.02,6099
2017/03/17,12:40:00,65.02,65.02,65.00,65.00,33430
2017/03/17,12:41:00,65.00,65.03,65.00,65.03,23546
2017/03/17,12:42:00,65.03,65.04,65.02,65.03,23847
2017/03/17,12:43:00,65.03,65.04,65.03,65.03,18026
2017/03/17,12:44:00,65.03,65.03,65.03,65.03,9674
2017/03/17,12:45:00,65.03,65.04,65.02,65.04,19575
2017/03/17,12:46:00,65.04,65.04,65.03,65.04,6328
2017/03/17,12:47:00,65.04,65.05,65.03,65.04,54149
2017/03/17,12:48:00,65.03,65.06,65.03,65.03,71855
2017/03/17,12:49:00,65.03,65.04,65.03,65.04,7707
2017/03/17,12:50:00,65.04,65.04,65.03,65.04,8487
2017/03/17,12:51:00,65.04,65.04,65.03,65.03,16812
2017/03/17,12:52:00,65.03,65.04,65.03,65.04,14591
2017/03/17,12:53:00,65.04,65.05,65.03,65.05,29757
2017/03/17,12:54:00,65.05,65.07,65.04,65.07,30906
2017/03/17,12:55:00,65.07,65.07,65.05,65.05,46463
2017/03/17,12:56:00,65.05,65.06,65.04,65.04,9729
2017/03/17,12:57:00,65.04,65.05,65.04,65.04,14235
2017/03/17,12:58:00,65.05,65.05,65.03,65.03,16285
2017/03/17,12:59:00,65.03,65.04,65.03,65.04,33571
2017/03/17,13:01:00,65.04,65.04,65.03,65.04,11269
2017/03/17,13:02:00,65.04,65.05,65.03,65.04,26854
2017/03/17,13:03:00,65.04,65.05,65.03,65.04,23699
2017/03/17,13:04:00,65.04,65.04,65.02,65.03,21324
2017/03/17,13:05:00,65.03,65.04,65.03,65.04,12740
2017/03/17,13:06:00,65.04,65.04,65.02,65.03,22715
2017/03/17,13:07:00,65.03,65.04,65.03,65.04,5165
2017/03/17,13:08:00,65.04,65.05,65.03,65.04,18991
2017/03/17,13:09:00,65.04,65.04,65.03,65.03,5752
2017/03/17,13:10:00,65.04,65.04,65.02,65.04,24648
2017/03/17,13:11:00,65.04,65.04,65.03,65.04,8887
2017/03/17,13:12:00,65.04,65.04,65.02,65.04,32326
2017/03/17,13:13:00,65.04,65.04,65.03,65.04,5771
2017/03/17,13:14:00,65.04,65.04,65.03,65.04,18135
2017/03/17,13:15:00,65.04,65.05,65.03,65.05,22373
2017/03/17,13:16:00,65.05,65.05,65.04,65.05,29474
2017/03/17,13:17:00,65.05,65.05,65.04,65.05,11240
2017/03/17,13:18:00,65.05,65.08,65.04,65.08,110601
2017/03/17,13:19:00,65.07,65.08,65.04,65.04,47228
2017/03/17,13:20:00,65.05,65.06,65.04,65.05,22372
2017/03/17,13:21:00,65.05,65.06,65.04,65.05,13090
2017/03/17,13:22:00,65.05,65.05,65.04,65.04,16950
2017/03/17,13:23:00,65.04,65.05,65.04,65.05,19803
2017/03/17,13:24:00,65.05,65.05,65.04,65.05,7678
2017/03/17,13:25:00,65.05,65.05,65.04,65.05,14509
2017/03/17,13:26:00,65.05,65.06,65.04,65.06,27506
2017/03/17,13:27:00,65.06,65.06,65.06,65.06,73202
2017/03/17,13:28:00,65.06,65.08,65.05,65.08,26713
2017/03/17,13:29:00,65.08,65.08,65.06,65.06,37844
2017/03/17,13:30:00,65.07,65.07,65.06,65.07,9743
2017/03/17,13:31:00,65.06,65.08,65.06,65.08,36785
2017/03/17,13:32:00,65.08,65.08,65.07,65.08,11616
2017/03/17,13:33:00,65.08,65.08,65.07,65.08,6930
2017/03/17,13:34:00,65.07,65.09,65.07,65.08,61064
2017/03/17,13:35:00,65.08,65.09,65.07,65.08,35267
2017/03/17,13:36:00,65.08,65.08,65.07,65.08,16898
2017/03/17,13:37:00,65.08,65.10,65.08,65.10,39248
2017/03/17,13:38:00,65.09,65.10,65.07,65.07,32730
2017/03/17,13:39:00,65.07,65.08,65.07,65.08,14609
2017/03/17,13:40:00,65.08,65.09,65.07,65.08,16643
2017/03/17,13:41:00,65.08,65.08,65.07,65.08,7651
2017/03/17,13:42:00,65.08,65.08,65.07,65.08,16451
2017/03/17,13:43:00,65.07,65.08,65.05,65.05,48216
2017/03/17,13:44:00,65.05,65.06,65.05,65.05,9899
2017/03/17,13:45:00,65.05,65.06,65.04,65.05,15008
2017/03/17,13:46:00,65.05,65.05,65.04,65.05,8007
2017/03/17,13:47:00,65.05,65.05,65.02,65.03,77545
2017/03/17,13:48:00,65.03,65.03,65.02,65.02,76253
2017/03/17,13:49:00,65.02,65.03,65.01,65.03,24626
2017/03/17,13:50:00,65.03,65.04,65.03,65.04,16580
2017/03/17,13:51:00,65.04,65.06,65.03,65.06,20393
2017/03/17,13:52:00,65.06,65.06,65.05,65.05,14051
2017/03/17,13:53:00,65.05,65.05,65.04,65.05,6231
2017/03/17,13:54:00,65.05,65.06,65.04,65.04,22829
2017/03/17,13:55:00,65.05,65.06,65.05,65.06,22423
2017/03/17,13:56:00,65.06,65.07,65.05,65.07,43354
2017/03/17,13:57:00,65.07,65.08,65.07,65.08,20972
2017/03/17,13:58:00,65.08,65.09,65.07,65.08,24866
2017/03/17,13:59:00,65.07,65.08,65.06,65.06,20492
2017/03/17,14:00:00,65.06,65.08,65.06,65.08,25402
2017/03/17,14:01:00,65.08,65.09,65.08,65.09,15415
2017/03/17,14:02:00,65.08,65.10,65.08,65.10,26814
2017/03/17,14:03:00,65.10,65.11,65.09,65.11,48740
2017/03/17,14:04:00,65.11,65.13,65.11,65.12,57081
2017/03/17,14:05:00,65.12,65.12,65.11,65.12,23163
2017/03/17,14:06:00,65.12,65.13,65.11,65.13,19644
2017/03/17,14:07:00,65.13,65.16,65.13,65.15,126341
2017/03/17,14:08:00,65.15,65.16,65.13,65.14,45702
2017/03/17,14:09:00,65.14,65.14,65.12,65.14,41882
2017/03/17,14:10:00,65.14,65.15,65.13,65.14,68055
2017/03/17,14:11:00,65.15,65.15,65.13,65.15,35494
2017/03/17,14:12:00,65.15,65.17,65.14,65.17,82234
2017/03/17,14:13:00,65.17,65.18,65.17,65.18,25895
2017/03/17,14:14:00,65.18,65.19,65.17,65.19,36244
2017/03/17,14:15:00,65.19,65.20,65.19,65.20,41479
2017/03/17,14:16:00,65.20,65.20,65.17,65.18,41166
2017/03/17,14:17:00,65.18,65.21,65.18,65.19,127946
2017/03/17,14:18:00,65.19,65.22,65.19,65.21,26858
2017/03/17,14:19:00,65.21,65.23,65.21,65.22,178708
2017/03/17,14:20:00,65.22,65.24,65.22,65.23,45697
2017/03/17,14:21:00,65.23,65.24,65.20,65.21,42442
2017/03/17,14:22:00,65.21,65.22,65.20,65.22,12743
2017/03/17,14:23:00,65.22,65.22,65.20,65.21,47132
2017/03/17,14:24:00,65.21,65.22,65.18,65.21,136621
2017/03/17,14:25:00,65.20,65.21,65.20,65.21,5844
2017/03/17,14:26:00,65.21,65.21,65.20,65.20,7461
2017/03/17,14:27:00,65.21,65.21,65.20,65.21,12120
2017/03/17,14:28:00,65.21,65.21,65.18,65.19,100450
2017/03/17,14:29:00,65.19,65.19,65.16,65.18,59957
2017/03/17,14:30:00,65.18,65.18,65.17,65.18,12055
2017/03/17,14:31:00,65.18,65.18,65.17,65.18,9251
2017/03/17,14:32:00,65.18,65.18,65.17,65.18,15884
2017/03/17,14:33:00,65.18,65.18,65.17,65.18,9331
2017/03/17,14:34:00,65.18,65.19,65.18,65.19,36436
2017/03/17,14:35:00,65.19,65.19,65.17,65.18,37128
2017/03/17,14:36:00,65.18,65.19,65.15,65.15,32868
2017/03/17,14:37:00,65.16,65.16,65.15,65.16,14704
2017/03/17,14:38:00,65.16,65.16,65.15,65.16,6169
2017/03/17,14:39:00,65.16,65.16,65.13,65.14,47767
2017/03/17,14:40:00,65.14,65.14,65.11,65.11,41744
2017/03/17,14:41:00,65.12,65.14,65.11,65.13,23215
2017/03/17,14:42:00,65.13,65.15,65.12,65.15,29386
2017/03/17,14:43:00,65.15,65.15,65.14,65.15,18813
2017/03/17,14:44:00,65.15,65.15,65.13,65.13,26077
2017/03/17,14:45:00,65.13,65.16,65.13,65.15,29963
2017/03/17,14:46:00,65.15,65.16,65.11,65.12,30179
2017/03/17,14:47:00,65.12,65.13,65.11,65.11,33535
2017/03/17,14:48:00,65.11,65.13,65.11,65.11,41214
2017/03/17,14:49:00,65.11,65.13,65.11,65.12,42292
2017/03/17,14:50:00,65.12,65.12,65.11,65.12,5911
2017/03/17,14:51:00,65.11,65.11,65.10,65.11,85353
2017/03/17,14:52:00,65.11,65.11,65.10,65.11,38109
2017/03/17,14:53:00,65.11,65.11,65.10,65.11,7229
2017/03/17,14:54:00,65.10,65.11,65.08,65.11,77853
2017/03/17,14:55:00,65.11,65.12,65.11,65.11,11884
2017/03/17,14:56:00,65.12,65.13,65.11,65.12,32420
2017/03/17,14:57:00,65.12,65.12,65.11,65.11,14006
2017/03/17,14:58:00,65.11,65.13,65.10,65.10,56848
2017/03/17,14:59:00,65.10,65.13,65.10,65.11,60494
2017/03/17,15:00:00,65.11,65.11,65.10,65.11,33012
2017/03/17,15:01:00,65.11,65.11,65.10,65.10,10930
2017/03/17,15:02:00,65.10,65.11,65.10,65.10,49222
2017/03/17,15:03:00,65.10,65.13,65.10,65.11,51960
2017/03/17,15:04:00,65.12,65.12,65.09,65.11,64136
2017/03/17,15:05:00,65.11,65.11,65.09,65.10,20690
2017/03/17,15:06:00,65.10,65.11,65.10,65.11,46535
2017/03/17,15:07:00,65.11,65.11,65.09,65.09,21533
2017/03/17,15:08:00,65.09,65.10,65.07,65.07,38936
2017/03/17,15:09:00,65.08,65.08,65.07,65.07,9001
2017/03/17,15:10:00,65.07,65.08,65.06,65.08,40624
2017/03/17,15:11:00,65.08,65.08,65.04,65.04,118986
2017/03/17,15:12:00,65.04,65.05,65.03,65.05,48617
2017/03/17,15:13:00,65.06,65.06,65.04,65.05,11890
2017/03/17,15:14:00,65.05,65.07,65.04,65.06,27581
2017/03/17,15:15:00,65.06,65.06,65.03,65.03,51095
2017/03/17,15:16:00,65.03,65.05,65.03,65.03,32441
2017/03/17,15:17:00,65.03,65.04,65.01,65.01,104535
2017/03/17,15:18:00,65.01,65.03,65.00,65.02,42927
2017/03/17,15:19:00,65.02,65.05,65.02,65.05,38509
2017/03/17,15:20:00,65.05,65.05,65.04,65.05,8002
2017/03/17,15:21:00,65.05,65.05,65.03,65.04,39608
2017/03/17,15:22:00,65.04,65.05,65.03,65.03,14235
2017/03/17,15:23:00,65.03,65.04,65.03,65.03,12728
2017/03/17,15:24:00,65.03,65.03,65.01,65.01,34788
2017/03/17,15:25:00,65.01,65.03,65.01,65.03,38257
2017/03/17,15:26:00,65.02,65.03,65.02,65.03,17238
2017/03/17,15:27:00,65.02,65.03,65.02,65.03,26113
2017/03/17,15:28:00,65.03,65.05,65.03,65.03,71666
2017/03/17,15:29:00,65.03,65.04,65.02,65.02,32861
2017/03/17,15:30:00,65.02,65.05,65.02,65.05,28562
2017/03/17,15:31:00,65.05,65.05,65.03,65.03,25040
2017/03/17,15:32:00,65.03,65.04,65.01,65.01,44424
2017/03/17,15:33:00,65.01,65.02,65.00,65.02,78021
2017/03/17,15:34:00,65.02,65.04,65.01,65.02,48142
2017/03/17,15:35:00,65.02,65.03,64.99,65.00,46801
2017/03/17,15:36:00,65.00,65.00,64.96,64.96,77818
2017/03/17,15:37:00,64.96,64.97,64.95,64.97,110618
2017/03/17,15:38:00,64.97,64.98,64.95,64.98,69686
2017/03/17,15:39:00,64.98,64.99,64.96,64.97,54650
2017/03/17,15:40:00,64.97,64.98,64.95,64.97,52793
2017/03/17,15:41:00,64.97,65.00,64.97,64.99,301322
2017/03/17,15:42:00,64.99,65.00,64.96,64.96,56700
2017/03/17,15:43:00,64.96,65.00,64.96,65.00,87522
2017/03/17,15:44:00,65.00,65.00,64.97,64.98,65167
2017/03/17,15:45:00,64.98,65.01,64.98,65.01,107203
2017/03/17,15:46:00,65.01,65.02,65.01,65.02,99989
2017/03/17,15:47:00,65.02,65.02,64.97,64.98,108920
2017/03/17,15:48:00,64.98,65.00,64.97,64.99,56459
2017/03/17,15:49:00,64.99,65.01,64.98,65.00,78369
2017/03/17,15:50:00,65.01,65.04,64.99,65.03,140934
2017/03/17,15:51:00,65.03,65.04,64.99,65.01,180052
2017/03/17,15:52:00,65.02,65.02,64.99,64.99,84228
2017/03/17,15:53:00,64.99,65.01,64.99,65.00,139342
2017/03/17,15:54:00,65.00,65.01,64.98,64.99,201711
2017/03/17,15:55:00,64.99,64.99,64.98,64.98,94537
2017/03/17,15:56:00,64.98,64.99,64.96,64.96,309312
2017/03/17,15:57:00,64.96,64.97,64.92,64.92,177137
2017/03/17,15:58:00,64.92,64.93,64.89,64.90,356985
2017/03/17,15:59:00,64.90,64.90,64.85,64.86,775245
2017/03/17,16:00:00,64.86,64.96,64.85,64.90,1442802
2017/03/20,09:31:00,64.91,64.92,64.85,64.92,305304
2017/03/20,09:32:00,64.90,65.01,64.90,64.92,91001
2017/03/20,09:33:00,64.92,65.00,64.89,64.99,45662
2017/03/20,09:34:00,64.98,65.02,64.97,65.02,48963
2017/03/20,09:35:00,65.02,65.07,65.01,65.06,45868
2017/03/20,09:36:00,65.06,65.15,65.06,65.15,87428
2017/03/20,09:37:00,65.15,65.15,65.06,65.07,66342
2017/03/20,09:38:00,65.07,65.09,65.03,65.03,64863
2017/03/20,09:39:00,65.03,65.08,65.02,65.06,44871
2017/03/20,09:40:00,65.06,65.12,65.06,65.08,111674
2017/03/20,09:41:00,65.08,65.12,65.08,65.12,28734
2017/03/20,09:42:00,65.11,65.16,65.11,65.16,19931
2017/03/20,09:43:00,65.16,65.18,65.11,65.13,42085
2017/03/20,09:44:00,65.13,65.15,65.13,65.13,30398
2017/03/20,09:45:00,65.13,65.16,65.12,65.16,30268
2017/03/20,09:46:00,65.16,65.17,65.13,65.15,40900
2017/03/20,09:47:00,65.15,65.17,65.12,65.13,29855
2017/03/20,09:48:00,65.14,65.15,65.13,65.15,27590
2017/03/20,09:49:00,65.15,65.15,65.11,65.14,40915
2017/03/20,09:50:00,65.14,65.17,65.13,65.15,34654
2017/03/20,09:51:00,65.15,65.16,65.11,65.11,23611
2017/03/20,09:52:00,65.11,65.13,65.10,65.12,44390
2017/03/20,09:53:00,65.13,65.15,65.12,65.13,31029
2017/03/20,09:54:00,65.13,65.13,65.12,65.13,15709
2017/03/20,09:55:00,65.12,65.12,65.08,65.10,33739
2017/03/20,09:56:00,65.09,65.11,65.07,65.10,21145
2017/03/20,09:57:00,65.11,65.13,65.08,65.08,35232
2017/03/20,09:58:00,65.08,65.09,65.04,65.04,49695
2017/03/20,09:59:00,65.04,65.05,65.03,65.03,22073
2017/03/20,10:00:00,65.03,65.04,65.01,65.01,25451
2017/03/20,10:01:00,65.01,65.03,65.00,65.01,50502
2017/03/20,10:02:00,65.02,65.02,64.99,65.00,36073
2017/03/20,10:03:00,64.99,65.03,64.99,65.03,31011
2017/03/20,10:04:00,65.03,65.06,65.01,65.06,35784
2017/03/20,10:05:00,65.06,65.07,65.03,65.07,55378
2017/03/20,10:06:00,65.07,65.08,65.05,65.07,27709
2017/03/20,10:07:00,65.07,65.10,65.07,65.10,31971
2017/03/20,10:08:00,65.10,65.10,65.08,65.10,25923
2017/03/20,10:09:00,65.10,65.12,65.09,65.12,6502
2017/03/20,10:10:00,65.11,65.13,65.11,65.13,33756
2017/03/20,10:11:00,65.13,65.13,65.11,65.12,17011
2017/03/20,10:12:00,65.11,65.14,65.11,65.12,26394
2017/03/20,10:13:00,65.12,65.12,65.10,65.11,25904
2017/03/20,10:14:00,65.11,65.11,65.10,65.10,25627
2017/03/20,10:15:00,65.10,65.11,65.08,65.08,13041
2017/03/20,10:16:00,65.08,65.09,65.07,65.08,16344
2017/03/20,10:17:00,65.08,65.10,65.07,65.09,27261
2017/03/20,10:18:00,65.08,65.09,65.06,65.07,11377
2017/03/20,10:19:00,65.07,65.08,65.06,65.07,20124
2017/03/20,10:20:00,65.07,65.14,65.07,65.13,44937
2017/03/20,10:21:00,65.13,65.14,65.10,65.11,63712
2017/03/20,10:22:00,65.11,65.14,65.10,65.14,28514
2017/03/20,10:23:00,65.14,65.15,65.12,65.13,84034
2017/03/20,10:24:00,65.13,65.14,65.13,65.13,12303
2017/03/20,10:25:00,65.13,65.14,65.10,65.11,18783
2017/03/20,10:26:00,65.11,65.14,65.10,65.14,22419
2017/03/20,10:27:00,65.14,65.14,65.13,65.13,8587
2017/03/20,10:28:00,65.13,65.14,65.08,65.08,33814
2017/03/20,10:29:00,65.08,65.10,65.08,65.09,24923
2017/03/20,10:30:00,65.09,65.10,65.08,65.10,14297
2017/03/20,10:31:00,65.09,65.10,65.07,65.08,24155
2017/03/20,10:32:00,65.08,65.09,65.07,65.08,26125
2017/03/20,10:33:00,65.09,65.10,65.06,65.06,29431
2017/03/20,10:34:00,65.06,65.07,65.05,65.06,20319
2017/03/20,10:35:00,65.05,65.05,65.02,65.02,24858
2017/03/20,10:36:00,65.02,65.03,65.00,65.02,24801
2017/03/20,10:37:00,65.02,65.02,64.99,65.00,43119
2017/03/20,10:38:00,65.00,65.01,64.99,64.99,26344
2017/03/20,10:39:00,64.99,64.99,64.97,64.99,63906
2017/03/20,10:40:00,64.99,65.00,64.98,64.99,35651
2017/03/20,10:41:00,64.99,65.01,64.98,65.01,52830
2017/03/20,10:42:00,65.01,65.01,65.00,65.00,26244
2017/03/20,10:43:00,65.00,65.01,64.99,65.00,30086
2017/03/20,10:44:00,65.00,65.04,65.00,65.04,46536
2017/03/20,10:45:00,65.04,65.04,65.01,65.03,24037
2017/03/20,10:46:00,65.03,65.05,65.03,65.05,19178
2017/03/20,10:47:00,65.05,65.05,65.01,65.01,25487
2017/03/20,10:48:00,65.01,65.02,64.99,65.00,15177
2017/03/20,10:49:00,65.00,65.01,64.99,65.01,29811
2017/03/20,10:50:00,65.00,65.01,65.00,65.01,14235
2017/03/20,10:51:00,65.01,65.03,65.00,65.01,36615
2017/03/20,10:52:00,65.01,65.02,65.00,65.01,21688
2017/03/20,10:53:00,65.01,65.02,65.01,65.01,19623
2017/03/20,10:54:00,65.01,65.02,65.01,65.02,14163
2017/03/20,10:55:00,65.02,65.02,64.98,64.99,34097
2017/03/20,10:56:00,64.99,64.99,64.97,64.97,26424
2017/03/20,10:57:00,64.97,64.98,64.95,64.95,15610
2017/03/20,10:58:00,64.95,64.96,64.94,64.96,28006
2017/03/20,10:59:00,64.96,64.98,64.96,64.98,18698
2017/03/20,11:00:00,64.98,65.03,64.97,65.02,83252
2017/03/20,11:01:00,65.02,65.03,65.01,65.03,11018
2017/03/20,11:02:00,65.03,65.04,65.02,65.04,27463
2017/03/20,11:03:00,65.03,65.04,65.02,65.03,30963
2017/03/20,11:04:00,65.03,65.03,65.01,65.02,16687
2017/03/20,11:05:00,65.01,65.02,64.99,65.00,24439
2017/03/20,11:06:00,65.00,65.01,64.99,64.99,19673
2017/03/20,11:07:00,64.99,65.00,64.99,64.99,20890
2017/03/20,11:08:00,64.99,64.99,64.97,64.97,29251
2017/03/20,11:09:00,64.97,64.98,64.96,64.96,25804
2017/03/20,11:10:00,64.96,64.98,64.96,64.97,16866
2017/03/20,11:11:00,64.98,65.00,64.98,64.98,19214
2017/03/20,11:12:00,64.98,64.99,64.95,64.95,27263
2017/03/20,11:13:00,64.95,64.95,64.94,64.94,10858
2017/03/20,11:14:00,64.94,64.95,64.93,64.93,13568
2017/03/20,11:15:00,64.93,64.94,64.91,64.92,25651
2017/03/20,11:16:00,64.92,64.97,64.92,64.97,32369
2017/03/20,11:17:00,64.97,64.97,64.96,64.97,5002
2017/03/20,11:18:00,64.97,64.98,64.96,64.98,35988
2017/03/20,11:19:00,64.98,64.98,64.97,64.97,8966
2017/03/20,11:20:00,64.98,64.99,64.97,64.99,17483
2017/03/20,11:21:00,64.99,64.99,64.97,64.97,26162
2017/03/20,11:22:00,64.97,64.97,64.95,64.95,15735
2017/03/20,11:23:00,64.95,64.96,64.94,64.94,25565
2017/03/20,11:24:00,64.94,64.94,64.90,64.90,57833
2017/03/20,11:25:00,64.91,64.92,64.90,64.92,27283
2017/03/20,11:26:00,64.92,64.92,64.91,64.92,5665
2017/03/20,11:27:00,64.92,64.92,64.88,64.89,115790
2017/03/20,11:28:00,64.89,64.89,64.88,64.88,4177
2017/03/20,11:29:00,64.88,64.89,64.86,64.89,36133
2017/03/20,11:30:00,64.89,64.90,64.86,64.86,26883
2017/03/20,11:31:00,64.86,64.88,64.86,64.86,39697
2017/03/20,11:32:00,64.86,64.88,64.86,64.88,12014
2017/03/20,11:33:00,64.88,64.91,64.87,64.91,23706
2017/03/20,11:34:00,64.91,64.91,64.89,64.90,31985
2017/03/20,11:35:00,64.90,64.90,64.89,64.90,7963
2017/03/20,11:36:00,64.90,64.91,64.89,64.91,10489
2017/03/20,11:37:00,64.91,64.92,64.91,64.92,15685
2017/03/20,11:38:00,64.92,64.94,64.91,64.94,17678
2017/03/20,11:39:00,64.94,64.95,64.93,64.94,23929
2017/03/20,11:40:00,64.94,64.95,64.93,64.93,19213
2017/03/20,11:41:00,64.93,64.94,64.93,64.93,44383
2017/03/20,11:42:00,64.93,64.94,64.91,64.92,23268
2017/03/20,11:43:00,64.92,64.94,64.92,64.93,10773
2017/03/20,11:44:00,64.93,64.94,64.92,64.93,24350
2017/03/20,11:45:00,64.92,64.93,64.91,64.93,25123
2017/03/20,11:46:00,64.92,64.93,64.92,64.93,10160
2017/03/20,11:47:00,64.93,64.93,64.92,64.93,9802
2017/03/20,11:48:00,64.93,64.94,64.92,64.93,9070
2017/03/20,11:49:00,64.93,64.94,64.93,64.94,15357
2017/03/20,11:50:00,64.94,64.95,64.93,64.94,21651
2017/03/20,11:51:00,64.95,64.96,64.94,64.96,10423
2017/03/20,11:52:00,64.96,64.96,64.92,64.93,32605
2017/03/20,11:53:00,64.93,64.94,64.93,64.94,10400
2017/03/20,11:54:00,64.94,64.94,64.94,64.94,14674
2017/03/20,11:55:00,64.94,64.95,64.94,64.95,7837
2017/03/20,11:56:00,64.94,64.95,64.94,64.94,15735
2017/03/20,11:57:00,64.94,64.95,64.93,64.93,12882
2017/03/20,11:58:00,64.93,64.94,64.92,64.93,11692
2017/03/20,11:59:00,64.93,64.93,64.91,64.91,28890
2017/03/20,12:00:00,64.92,64.93,64.91,64.92,26312
2017/03/20,12:01:00,64.92,64.92,64.91,64.91,5954
2017/03/20,12:02:00,64.91,64.93,64.91,64.93,33959
2017/03/20,12:03:00,64.93,64.93,64.92,64.92,13964
2017/03/20,12:04:00,64.92,64.93,64.91,64.91,16115
2017/03/20,12:05:00,64.91,64.92,64.91,64.92,7430
2017/03/20,12:06:00,64.92,64.92,64.91,64.92,4738
2017/03/20,12:07:00,64.92,64.92,64.90,64.91,40087
2017/03/20,12:08:00,64.91,64.91,64.90,64.90,6264
2017/03/20,12:09:00,64.90,64.92,64.90,64.91,11734
2017/03/20,12:10:00,64.91,64.92,64.87,64.87,32149
2017/03/20,12:11:00,64.88,64.89,64.88,64.88,12766
2017/03/20,12:12:00,64.88,64.91,64.88,64.90,25739
2017/03/20,12:13:00,64.90,64.91,64.89,64.89,28212
2017/03/20,12:14:00,64.89,64.90,64.88,64.89,10945
2017/03/20,12:15:00,64.89,64.89,64.86,64.86,14187
2017/03/20,12:16:00,64.87,64.87,64.85,64.85,13959
2017/03/20,12:17:00,64.85,64.86,64.82,64.83,57239
2017/03/20,12:18:00,64.83,64.84,64.81,64.83,21507
2017/03/20,12:19:00,64.83,64.84,64.82,64.82,18325
2017/03/20,12:20:00,64.83,64.83,64.82,64.82,11551
2017/03/20,12:21:00,64.83,64.84,64.82,64.83,10728
2017/03/20,12:22:00,64.83,64.85,64.83,64.84,27541
2017/03/20,12:23:00,64.84,64.85,64.83,64.85,9845
2017/03/20,12:24:00,64.85,64.85,64.83,64.83,14587
2017/03/20,12:25:00,64.83,64.84,64.83,64.83,6355
2017/03/20,12:26:00,64.83,64.86,64.83,64.85,35762
2017/03/20,12:27:00,64.85,64.86,64.84,64.86,32930
2017/03/20,12:28:00,64.86,64.86,64.85,64.86,21397
2017/03/20,12:29:00,64.86,64.87,64.86,64.87,19206
2017/03/20,12:30:00,64.87,64.87,64.84,64.84,27300
2017/03/20,12:31:00,64.84,64.85,64.83,64.83,14102
2017/03/20,12:32:00,64.84,64.85,64.83,64.85,9287
2017/03/20,12:33:00,64.85,64.85,64.84,64.85,4109
2017/03/20,12:34:00,64.84,64.86,64.84,64.85,15472
2017/03/20,12:35:00,64.85,64.85,64.83,64.83,14223
2017/03/20,12:36:00,64.83,64.84,64.83,64.83,12045
2017/03/20,12:37:00,64.83,64.85,64.83,64.85,4498
2017/03/20,12:38:00,64.85,64.85,64.84,64.84,6945
2017/03/20,12:39:00,64.84,64.85,64.83,64.84,22433
2017/03/20,12:40:00,64.84,64.84,64.83,64.84,4955
2017/03/20,12:41:00,64.84,64.85,64.83,64.85,4802
2017/03/20,12:42:00,64.85,64.85,64.84,64.85,12354
2017/03/20,12:43:00,64.85,64.85,64.83,64.83,16387
2017/03/20,12:44:00,64.83,64.84,64.83,64.83,7585
2017/03/20,12:45:00,64.83,64.87,64.83,64.87,25252
2017/03/20,12:46:00,64.87,64.87,64.85,64.87,8941
2017/03/20,12:47:00,64.87,64.88,64.85,64.87,29282
2017/03/20,12:48:00,64.87,64.88,64.85,64.86,50254
2017/03/20,12:49:00,64.87,64.89,64.86,64.88,36571
2017/03/20,12:50:00,64.89,64.90,64.88,64.89,22747
2017/03/20,12:51:00,64.89,64.90,64.89,64.90,7687
2017/03/20,12:52:00,64.90,64.91,64.89,64.91,16645
2017/03/20,12:53:00,64.91,64.91,64.90,64.91,5188
2017/03/20,12:54:00,64.91,64.91,64.90,64.90,27495
2017/03/20,12:55:00,64.90,64.91,64.90,64.90,12003
2017/03/20,12:56:00,64.90,64.91,64.90,64.90,6642
2017/03/20,12:57:00,64.90,64.91,64.90,64.90,6111
2017/03/20,12:58:00,64.90,64.91,64.90,64.91,9784
2017/03/20,12:59:00,64.91,64.91,64.90,64.91,14505
2017/03/20,13:00:00,64.90,64.91,64.90,64.91,4207
2017/03/20,13:01:00,64.91,64.91,64.90,64.90,5244
2017/03/20,13:02:00,64.90,64.91,64.90,64.91,4795
2017/03/20,13:03:00,64.91,64.93,64.91,64.93,36675
2017/03/20,13:04:00,64.92,64.93,64.90,64.90,41564
2017/03/20,13:05:00,64.90,64.91,64.89,64.89,17249
2017/03/20,13:06:00,64.89,64.90,64.89,64.90,2751
2017/03/20,13:07:00,64.90,64.91,64.89,64.90,34094
2017/03/20,13:08:00,64.90,64.91,64.89,64.90,22114
2017/03/20,13:09:00,64.90,64.90,64.88,64.88,26246
2017/03/20,13:10:00,64.88,64.89,64.87,64.88,15832
2017/03/20,13:11:00,64.88,64.88,64.87,64.88,5203
2017/03/20,13:12:00,64.87,64.88,64.87,64.88,4675
2017/03/20,13:13:00,64.88,64.89,64.88,64.89,4858
2017/03/20,13:14:00,64.89,64.89,64.88,64.89,6480
2017/03/20,13:15:00,64.89,64.91,64.89,64.91,17433
2017/03/20,13:16:00,64.91,64.91,64.87,64.88,35111
2017/03/20,13:17:00,64.88,64.89,64.87,64.88,18391
2017/03/20,13:18:00,64.87,64.88,64.86,64.88,30350
2017/03/20,13:19:00,64.88,64.88,64.87,64.88,4095
2017/03/20,13:20:00,64.88,64.88,64.85,64.85,17681
2017/03/20,13:21:00,64.85,64.86,64.85,64.85,13567
2017/03/20,13:22:00,64.86,64.86,64.85,64.86,5782
2017/03/20,13:23:00,64.86,64.86,64.85,64.86,4091
2017/03/20,13:24:00,64.86,64.86,64.85,64.86,27363
2017/03/20,13:25:00,64.86,64.86,64.85,64.86,22030
2017/03/20,13:26:00,64.86,64.86,64.85,64.85,7648
2017/03/20,13:27:00,64.86,64.86,64.85,64.86,3467
2017/03/20,13:28:00,64.86,64.86,64.85,64.86,29106
2017/03/20,13:29:00,64.86,64.88,64.86,64.88,11858
2017/03/20,13:30:00,64.89,64.89,64.88,64.89,7021
2017/03/20,13:31:00,64.89,64.90,64.89,64.89,14757
2017/03/20,13:32:00,64.89,64.90,64.89,64.90,5190
2017/03/20,13:33:00,64.90,64.90,64.89,64.90,12990
2017/03/20,13:34:00,64.90,64.91,64.89,64.91,18354
2017/03/20,13:35:00,64.91,64.92,64.90,64.92,10119
2017/03/20,13:36:00,64.92,64.92,64.90,64.91,29118
2017/03/20,13:37:00,64.91,64.91,64.89,64.89,15794
2017/03/20,13:38:00,64.89,64.90,64.89,64.89,4515
2017/03/20,13:39:00,64.90,64.90,64.88,64.88,23303
2017/03/20,13:40:00,64.88,64.88,64.85,64.86,36148
2017/03/20,13:41:00,64.86,64.86,64.80,64.80,113609
2017/03/20,13:42:00,64.80,64.81,64.78,64.78,66548
2017/03/20,13:43:00,64.79,64.79,64.78,64.78,14427
2017/03/20,13:44:00,64.79,64.79,64.74,64.74,77444
2017/03/20,13:45:00,64.74,64.75,64.72,64.75,44554
2017/03/20,13:46:00,64.75,64.77,64.74,64.77,36199
2017/03/20,13:47:00,64.77,64.78,64.77,64.78,19296
2017/03/20,13:48:00,64.78,64.78,64.76,64.77,38166
2017/03/20,13:49:00,64.76,64.79,64.76,64.79,35957
2017/03/20,13:50:00,64.79,64.80,64.77,64.78,65591
2017/03/20,13:51:00,64.77,64.79,64.76,64.78,18188
2017/03/20,13:52:00,64.78,64.80,64.78,64.80,13867
2017/03/20,13:53:00,64.80,64.81,64.79,64.81,16254
2017/03/20,13:54:00,64.81,64.81,64.79,64.80,17700
2017/03/20,13:55:00,64.79,64.80,64.79,64.80,10071
2017/03/20,13:56:00,64.79,64.82,64.79,64.82,31350
2017/03/20,13:57:00,64.82,64.82,64.81,64.81,21278
2017/03/20,13:58:00,64.81,64.82,64.81,64.81,13293
2017/03/20,13:59:00,64.81,64.82,64.80,64.80,15260
2017/03/20,14:00:00,64.80,64.82,64.80,64.82,50629
2017/03/20,14:01:00,64.82,64.83,64.81,64.83,17284
2017/03/20,14:02:00,64.83,64.83,64.80,64.80,23412
2017/03/20,14:03:00,64.80,64.81,64.79,64.80,18004
2017/03/20,14:04:00,64.81,64.82,64.81,64.82,18531
2017/03/20,14:05:00,64.82,64.82,64.81,64.81,6888
2017/03/20,14:06:00,64.82,64.83,64.81,64.82,22055
2017/03/20,14:07:00,64.82,64.83,64.82,64.83,5672
2017/03/20,14:08:00,64.83,64.84,64.82,64.83,17106
2017/03/20,14:09:00,64.84,64.84,64.83,64.83,9089
2017/03/20,14:10:00,64.84,64.85,64.83,64.85,12739
2017/03/20,14:11:00,64.85,64.85,64.84,64.85,16258
2017/03/20,14:12:00,64.85,64.85,64.84,64.84,13879
2017/03/20,14:13:00,64.84,64.85,64.84,64.84,10723
2017/03/20,14:14:00,64.84,64.86,64.84,64.86,16467
2017/03/20,14:15:00,64.86,64.88,64.85,64.87,41370
2017/03/20,14:16:00,64.87,64.87,64.85,64.86,32908
2017/03/20,14:17:00,64.86,64.86,64.85,64.85,6595
2017/03/20,14:18:00,64.85,64.86,64.84,64.85,22314
2017/03/20,14:19:00,64.85,64.85,64.84,64.85,8997
2017/03/20,14:20:00,64.85,64.85,64.84,64.85,7910
2017/03/20,14:21:00,64.85,64.85,64.84,64.85,11498
2017/03/20,14:22:00,64.84,64.85,64.84,64.85,10576
2017/03/20,14:23:00,64.85,64.85,64.84,64.85,11818
2017/03/20,14:24:00,64.85,64.85,64.84,64.85,6933
2017/03/20,14:25:00,64.85,64.85,64.84,64.84,7819
2017/03/20,14:26:00,64.84,64.87,64.84,64.87,73897
2017/03/20,14:27:00,64.86,64.87,64.86,64.86,31376
2017/03/20,14:28:00,64.86,64.87,64.86,64.86,10535
2017/03/20,14:29:00,64.86,64.87,64.85,64.86,25225
2017/03/20,14:30:00,64.86,64.86,64.85,64.86,24635
2017/03/20,14:31:00,64.86,64.86,64.84,64.84,13438
2017/03/20,14:32:00,64.84,64.85,64.84,64.85,7935
2017/03/20,14:33:00,64.85,64.85,64.84,64.84,9105
2017/03/20,14:34:00,64.84,64.85,64.84,64.85,10275
2017/03/20,14:35:00,64.85,64.85,64.83,64.83,30472
2017/03/20,14:36:00,64.84,64.84,64.83,64.83,7937
2017/03/20,14:37:00,64.83,64.84,64.83,64.83,4968
2017/03/20,14:38:00,64.83,64.84,64.76,64.77,107203
2017/03/20,14:39:00,64.77,64.80,64.75,64.75,67934
2017/03/20,14:40:00,64.75,64.79,64.74,64.78,44675
2017/03/20,14:41:00,64.78,64.80,64.77,64.79,28687
2017/03/20,14:42:00,64.79,64.80,64.79,64.79,6275
2017/03/20,14:43:00,64.79,64.81,64.79,64.81,13155
2017/03/20,14:44:00,64.81,64.81,64.79,64.80,25559
2017/03/20,14:45:00,64.80,64.81,64.79,64.81,39878
2017/03/20,14:46:00,64.80,64.81,64.79,64.79,9336
2017/03/20,14:47:00,64.79,64.80,64.77,64.78,34328
2017/03/20,14:48:00,64.77,64.78,64.77,64.78,19611
2017/03/20,14:49:00,64.78,64.78,64.74,64.74,61635
2017/03/20,14:50:00,64.74,64.75,64.74,64.75,17309
2017/03/20,14:51:00,64.75,64.76,64.74,64.76,19244
2017/03/20,14:52:00,64.75,64.76,64.74,64.76,15296
2017/03/20,14:53:00,64.76,64.79,64.75,64.79,27645
2017/03/20,14:54:00,64.79,64.80,64.78,64.79,18251
2017/03/20,14:55:00,64.79,64.81,64.78,64.79,78470
2017/03/20,14:56:00,64.79,64.81,64.79,64.81,36503
2017/03/20,14:57:00,64.80,64.81,64.80,64.81,23743
2017/03/20,14:58:00,64.81,64.81,64.80,64.81,15616
2017/03/20,14:59:00,64.81,64.83,64.80,64.83,23100
2017/03/20,15:00:00,64.83,64.83,64.82,64.82,7908
2017/03/20,15:01:00,64.82,64.83,64.81,64.83,42010
2017/03/20,15:02:00,64.83,64.83,64.82,64.82,7522
2017/03/20,15:03:00,64.83,64.84,64.82,64.83,40021
2017/03/20,15:04:00,64.83,64.83,64.82,64.83,19735
2017/03/20,15:05:00,64.83,64.83,64.81,64.82,18293
2017/03/20,15:06:00,64.82,64.83,64.82,64.82,13511
2017/03/20,15:07:00,64.83,64.84,64.82,64.84,20529
2017/03/20,15:08:00,64.84,64.84,64.82,64.83,44550
2017/03/20,15:09:00,64.83,64.84,64.83,64.84,9328
2017/03/20,15:10:00,64.84,64.85,64.83,64.84,48991
2017/03/20,15:11:00,64.83,64.86,64.83,64.86,18393
2017/03/20,15:12:00,64.86,64.86,64.85,64.86,17541
2017/03/20,15:13:00,64.86,64.89,64.85,64.89,26529
2017/03/20,15:14:00,64.89,64.89,64.87,64.89,35176
2017/03/20,15:15:00,64.88,64.89,64.88,64.88,13495
2017/03/20,15:16:00,64.88,64.90,64.88,64.89,36939
2017/03/20,15:17:00,64.89,64.91,64.89,64.90,53633
2017/03/20,15:18:00,64.90,64.92,64.90,64.92,18263
2017/03/20,15:19:00,64.92,64.95,64.92,64.95,25976
2017/03/20,15:20:00,64.94,64.95,64.94,64.94,52811
2017/03/20,15:21:00,64.95,64.95,64.94,64.95,11496
2017/03/20,15:22:00,64.95,64.96,64.94,64.95,44989
2017/03/20,15:23:00,64.95,64.95,64.94,64.95,11014
2017/03/20,15:24:00,64.94,64.95,64.93,64.93,29966
2017/03/20,15:25:00,64.93,64.94,64.93,64.94,25411
2017/03/20,15:26:00,64.94,64.94,64.93,64.94,22292
2017/03/20,15:27:00,64.94,64.95,64.93,64.94,29928
2017/03/20,15:28:00,64.93,64.94,64.93,64.94,10316
2017/03/20,15:29:00,64.94,64.95,64.94,64.95,20240
2017/03/20,15:30:00,64.95,64.95,64.94,64.95,22679
2017/03/20,15:31:00,64.94,64.96,64.94,64.96,69107
2017/03/20,15:32:00,64.96,64.96,64.95,64.96,15795
2017/03/20,15:33:00,64.96,64.96,64.94,64.94,40579
2017/03/20,15:34:00,64.94,64.94,64.93,64.94,21231
2017/03/20,15:35:00,64.93,64.95,64.92,64.92,67301
2017/03/20,15:36:00,64.93,64.93,64.92,64.93,15913
2017/03/20,15:37:00,64.93,64.95,64.92,64.95,18682
2017/03/20,15:38:00,64.95,64.96,64.92,64.93,56548
2017/03/20,15:39:00,64.93,64.93,64.92,64.92,13979
2017/03/20,15:40:00,64.93,64.93,64.91,64.92,27209
2017/03/20,15:41:00,64.92,64.93,64.91,64.93,40822
2017/03/20,15:42:00,64.93,64.93,64.91,64.92,22368
2017/03/20,15:43:00,64.92,64.93,64.92,64.92,30453
2017/03/20,15:44:00,64.92,64.94,64.92,64.93,83536
2017/03/20,15:45:00,64.94,64.94,64.93,64.94,113396
2017/03/20,15:46:00,64.94,64.95,64.92,64.92,25903
2017/03/20,15:47:00,64.92,64.93,64.92,64.92,8706
2017/03/20,15:48:00,64.92,64.94,64.92,64.94,52610
2017/03/20,15:49:00,64.93,64.95,64.93,64.94,52832
2017/03/20,15:50:00,64.94,64.95,64.94,64.94,26200
2017/03/20,15:51:00,64.95,64.97,64.94,64.96,82276
2017/03/20,15:52:00,64.96,64.96,64.91,64.92,73419
2017/03/20,15:53:00,64.92,64.92,64.91,64.91,30111
2017/03/20,15:54:00,64.91,64.92,64.91,64.92,50006
2017/03/20,15:55:00,64.92,64.92,64.91,64.91,29327
2017/03/20,15:56:00,64.91,64.93,64.91,64.93,139444
2017/03/20,15:57:00,64.93,64.93,64.92,64.93,37233
2017/03/20,15:58:00,64.93,64.94,64.92,64.94,97985
2017/03/20,15:59:00,64.94,64.95,64.93,64.94,121000
2017/03/20,16:00:00,64.94,64.95,64.91,64.91,213763
2017/03/21,09:31:00,65.19,65.23,65.13,65.23,116199
2017/03/21,09:32:00,65.23,65.25,65.11,65.18,85048
2017/03/21,09:33:00,65.18,65.25,65.16,65.25,92290
2017/03/21,09:34:00,65.25,65.34,65.23,65.28,240837
2017/03/21,09:35:00,65.28,65.31,65.27,65.31,42482
2017/03/21,09:36:00,65.31,65.37,65.31,65.35,118717
2017/03/21,09:37:00,65.35,65.46,65.35,65.39,161569
2017/03/21,09:38:00,65.39,65.46,65.33,65.43,102778
2017/03/21,09:39:00,65.44,65.46,65.36,65.36,69454
2017/03/21,09:40:00,65.36,65.42,65.35,65.42,48141
2017/03/21,09:41:00,65.42,65.42,65.36,65.36,49690
2017/03/21,09:42:00,65.36,65.38,65.33,65.33,54839
2017/03/21,09:43:00,65.33,65.33,65.28,65.29,108053
2017/03/21,09:44:00,65.28,65.33,65.26,65.32,111384
2017/03/21,09:45:00,65.32,65.36,65.31,65.35,87785
2017/03/21,09:46:00,65.35,65.36,65.34,65.36,26296
2017/03/21,09:47:00,65.36,65.40,65.35,65.39,43563
2017/03/21,09:48:00,65.38,65.39,65.35,65.36,16620
2017/03/21,09:49:00,65.35,65.36,65.32,65.35,38797
2017/03/21,09:50:00,65.35,65.40,65.35,65.40,40132
2017/03/21,09:51:00,65.40,65.41,65.39,65.41,40389
2017/03/21,09:52:00,65.41,65.45,65.41,65.45,92208
2017/03/21,09:53:00,65.45,65.47,65.44,65.46,52352
2017/03/21,09:54:00,65.46,65.49,65.46,65.46,67367
2017/03/21,09:55:00,65.46,65.49,65.46,65.48,23263
2017/03/21,09:56:00,65.49,65.50,65.48,65.49,46449
2017/03/21,09:57:00,65.49,65.49,65.47,65.49,46781
2017/03/21,09:58:00,65.49,65.49,65.47,65.48,19986
2017/03/21,09:59:00,65.48,65.48,65.44,65.45,33361
2017/03/21,10:00:00,65.45,65.48,65.43,65.47,69799
2017/03/21,10:01:00,65.47,65.48,65.43,65.46,139254
2017/03/21,10:02:00,65.46,65.46,65.34,65.35,147090
2017/03/21,10:03:00,65.35,65.35,65.32,65.34,76755
2017/03/21,10:04:00,65.33,65.33,65.31,65.32,26244
2017/03/21,10:05:00,65.32,65.33,65.31,65.32,56525
2017/03/21,10:06:00,65.33,65.34,65.31,65.34,35227
2017/03/21,10:07:00,65.33,65.33,65.30,65.31,67362
2017/03/21,10:08:00,65.31,65.31,65.30,65.31,19881
2017/03/21,10:09:00,65.30,65.32,65.27,65.28,62914
2017/03/21,10:10:00,65.28,65.29,65.24,65.25,61337
2017/03/21,10:11:00,65.25,65.27,65.24,65.26,42583
2017/03/21,10:12:00,65.26,65.27,65.26,65.27,20271
2017/03/21,10:13:00,65.26,65.27,65.21,65.21,115707
2017/03/21,10:14:00,65.21,65.22,65.18,65.19,65339
2017/03/21,10:15:00,65.19,65.19,65.13,65.14,64720
2017/03/21,10:16:00,65.14,65.16,65.10,65.10,97282
2017/03/21,10:17:00,65.11,65.15,65.10,65.14,60959
2017/03/21,10:18:00,65.14,65.14,65.12,65.13,29961
2017/03/21,10:19:00,65.13,65.15,65.12,65.15,49760
2017/03/21,10:20:00,65.15,65.19,65.14,65.16,191543
2017/03/21,10:21:00,65.16,65.16,65.14,65.15,40798
2017/03/21,10:22:00,65.15,65.17,65.14,65.17,66776
2017/03/21,10:23:00,65.17,65.21,65.17,65.21,65076
2017/03/21,10:24:00,65.21,65.24,65.21,65.23,44359
2017/03/21,10:25:00,65.23,65.23,65.16,65.17,48601
2017/03/21,10:26:00,65.17,65.19,65.16,65.18,41825
2017/03/21,10:27:00,65.17,65.18,65.15,65.17,26898
2017/03/21,10:28:00,65.17,65.18,65.05,65.11,180813
2017/03/21,10:29:00,65.11,65.11,65.04,65.08,86816
2017/03/21,10:30:00,65.08,65.09,65.06,65.07,32359
2017/03/21,10:31:00,65.07,65.08,65.03,65.06,56033
2017/03/21,10:32:00,65.07,65.14,65.07,65.13,69273
2017/03/21,10:33:00,65.13,65.16,65.13,65.15,48076
2017/03/21,10:34:00,65.15,65.15,65.09,65.09,41246
2017/03/21,10:35:00,65.09,65.11,65.07,65.08,84223
2017/03/21,10:36:00,65.08,65.08,65.05,65.05,59587
2017/03/21,10:37:00,65.05,65.11,65.04,65.10,75965
2017/03/21,10:38:00,65.09,65.10,65.08,65.08,30807
2017/03/21,10:39:00,65.08,65.09,65.06,65.06,62306
2017/03/21,10:40:00,65.06,65.09,65.02,65.08,68564
2017/03/21,10:41:00,65.08,65.08,65.05,65.06,20637
2017/03/21,10:42:00,65.06,65.07,65.05,65.06,43827
2017/03/21,10:43:00,65.06,65.11,65.05,65.11,51162
2017/03/21,10:44:00,65.11,65.12,65.11,65.11,33739
2017/03/21,10:45:00,65.12,65.12,65.08,65.08,70820
2017/03/21,10:46:00,65.08,65.08,65.05,65.06,40636
2017/03/21,10:47:00,65.05,65.06,64.99,65.00,81202
2017/03/21,10:48:00,65.00,65.02,65.00,65.02,35062
2017/03/21,10:49:00,65.01,65.07,65.01,65.07,61727
2017/03/21,10:50:00,65.07,65.08,65.04,65.05,48185
2017/03/21,10:51:00,65.05,65.07,65.02,65.06,89270
2017/03/21,10:52:00,65.06,65.09,65.06,65.06,47052
2017/03/21,10:53:00,65.06,65.08,65.04,65.05,39980
2017/03/21,10:54:00,65.05,65.07,65.01,65.04,114992
2017/03/21,10:55:00,65.04,65.05,64.97,64.99,48558
2017/03/21,10:56:00,64.99,65.00,64.93,64.94,46163
2017/03/21,10:57:00,64.95,64.97,64.92,64.92,87923
2017/03/21,10:58:00,64.92,64.93,64.85,64.89,105806
2017/03/21,10:59:00,64.89,64.93,64.85,64.93,94277
2017/03/21,11:00:00,64.93,64.93,64.89,64.93,37349
2017/03/21,11:01:00,64.93,64.95,64.91,64.95,153880
2017/03/21,11:02:00,64.95,64.95,64.92,64.93,46540
2017/03/21,11:03:00,64.94,64.96,64.91,64.94,83676
2017/03/21,11:04:00,64.94,64.96,64.90,64.93,141045
2017/03/21,11:05:00,64.93,64.95,64.90,64.90,42063
2017/03/21,11:06:00,64.90,64.90,64.85,64.86,60983
2017/03/21,11:07:00,64.87,64.90,64.87,64.89,43641
2017/03/21,11:08:00,64.89,64.90,64.84,64.89,62569
2017/03/21,11:09:00,64.90,64.91,64.86,64.86,35140
2017/03/21,11:10:00,64.86,64.92,64.86,64.92,39121
2017/03/21,11:11:00,64.93,64.94,64.92,64.93,40327
2017/03/21,11:12:00,64.93,64.97,64.93,64.95,79218
2017/03/21,11:13:00,64.95,64.97,64.91,64.96,70633
2017/03/21,11:14:00,64.95,64.95,64.91,64.92,61144
2017/03/21,11:15:00,64.92,64.92,64.88,64.91,64131
2017/03/21,11:16:00,64.91,64.91,64.81,64.83,114708
2017/03/21,11:17:00,64.83,64.83,64.74,64.78,111296
2017/03/21,11:18:00,64.79,64.80,64.70,64.76,84780
2017/03/21,11:19:00,64.76,64.78,64.69,64.77,77670
2017/03/21,11:20:00,64.77,64.77,64.69,64.76,96482
2017/03/21,11:21:00,64.75,64.77,64.71,64.76,64682
2017/03/21,11:22:00,64.76,64.80,64.75,64.79,52006
2017/03/21,11:23:00,64.79,64.80,64.72,64.78,66939
2017/03/21,11:24:00,64.79,64.82,64.77,64.78,55699
2017/03/21,11:25:00,64.79,64.80,64.77,64.78,25475
2017/03/21,11:26:00,64.78,64.78,64.70,64.71,39578
2017/03/21,11:27:00,64.71,64.74,64.69,64.74,50537
2017/03/21,11:28:00,64.73,64.77,64.71,64.76,57432
2017/03/21,11:29:00,64.76,64.80,64.76,64.79,50987
2017/03/21,11:30:00,64.78,64.79,64.73,64.76,37607
2017/03/21,11:31:00,64.76,64.76,64.70,64.70,63526
2017/03/21,11:32:00,64.70,64.71,64.67,64.70,72050
2017/03/21,11:33:00,64.69,64.71,64.68,64.69,39856
2017/03/21,11:34:00,64.68,64.71,64.66,64.68,97079
2017/03/21,11:35:00,64.68,64.72,64.65,64.69,140145
2017/03/21,11:36:00,64.69,64.73,64.66,64.66,95339
2017/03/21,11:37:00,64.66,64.69,64.63,64.65,87629
2017/03/21,11:38:00,64.64,64.70,64.63,64.69,93708
2017/03/21,11:39:00,64.69,64.76,64.69,64.74,73067
2017/03/21,11:40:00,64.74,64.78,64.73,64.76,56659
2017/03/21,11:41:00,64.76,64.76,64.72,64.72,31417
2017/03/21,11:42:00,64.72,64.74,64.71,64.71,34460
2017/03/21,11:43:00,64.70,64.70,64.63,64.67,83159
2017/03/21,11:44:00,64.67,64.69,64.65,64.69,49112
2017/03/21,11:45:00,64.69,64.72,64.69,64.71,40660
2017/03/21,11:46:00,64.71,64.71,64.69,64.69,26697
2017/03/21,11:47:00,64.69,64.72,64.65,64.72,44146
2017/03/21,11:48:00,64.72,64.80,64.71,64.79,93184
2017/03/21,11:49:00,64.79,64.79,64.72,64.76,38054
2017/03/21,11:50:00,64.76,64.77,64.73,64.75,46160
2017/03/21,11:51:00,64.75,64.75,64.70,64.72,66817
2017/03/21,11:52:00,64.72,64.72,64.69,64.72,43432
2017/03/21,11:53:00,64.72,64.77,64.69,64.77,95386
2017/03/21,11:54:00,64.76,64.79,64.75,64.76,63368
2017/03/21,11:55:00,64.76,64.79,64.74,64.75,80892
2017/03/21,11:56:00,64.75,64.78,64.74,64.74,38651
2017/03/21,11:57:00,64.74,64.76,64.73,64.75,26123
2017/03/21,11:58:00,64.74,64.78,64.74,64.78,30344
2017/03/21,11:59:00,64.78,64.82,64.77,64.81,66783
2017/03/21,12:00:00,64.81,64.82,64.79,64.82,47240
2017/03/21,12:01:00,64.82,64.82,64.78,64.80,39716
2017/03/21,12:02:00,64.80,64.80,64.76,64.79,81103
2017/03/21,12:03:00,64.79,64.81,64.76,64.77,55669
2017/03/21,12:04:00,64.77,64.77,64.73,64.75,57468
2017/03/21,12:05:00,64.75,64.76,64.72,64.74,152944
2017/03/21,12:06:00,64.74,64.76,64.73,64.73,58453
2017/03/21,12:07:00,64.73,64.77,64.73,64.77,32325
2017/03/21,12:08:00,64.77,64.80,64.76,64.78,64346
2017/03/21,12:09:00,64.78,64.78,64.74,64.75,66625
2017/03/21,12:10:00,64.74,64.77,64.72,64.76,43726
2017/03/21,12:11:00,64.76,64.77,64.72,64.72,38643
2017/03/21,12:12:00,64.72,64.73,64.67,64.69,63897
2017/03/21,12:13:00,64.68,64.71,64.68,64.71,23547
2017/03/21,12:14:00,64.71,64.73,64.69,64.69,28921
2017/03/21,12:15:00,64.69,64.72,64.69,64.69,35189
2017/03/21,12:16:00,64.69,64.71,64.68,64.69,61618
2017/03/21,12:17:00,64.69,64.69,64.67,64.67,23815
2017/03/21,12:18:00,64.67,64.68,64.64,64.66,73257
2017/03/21,12:19:00,64.66,64.67,64.63,64.64,27615
2017/03/21,12:20:00,64.63,64.64,64.60,64.62,50222
2017/03/21,12:21:00,64.63,64.67,64.62,64.66,49079
2017/03/21,12:22:00,64.66,64.69,64.65,64.67,49662
2017/03/21,12:23:00,64.67,64.67,64.64,64.65,15663
2017/03/21,12:24:00,64.65,64.65,64.61,64.62,48204
2017/03/21,12:25:00,64.62,64.63,64.58,64.63,82584
2017/03/21,12:26:00,64.63,64.64,64.60,64.60,38154
2017/03/21,12:27:00,64.60,64.64,64.59,64.64,32790
2017/03/21,12:28:00,64.64,64.65,64.60,64.62,32701
2017/03/21,12:29:00,64.61,64.64,64.61,64.63,25417
2017/03/21,12:30:00,64.63,64.65,64.62,64.64,32535
2017/03/21,12:31:00,64.63,64.64,64.62,64.63,37388
2017/03/21,12:32:00,64.64,64.64,64.61,64.64,36778
2017/03/21,12:33:00,64.64,64.64,64.60,64.61,35841
2017/03/21,12:34:00,64.61,64.63,64.60,64.63,28829
2017/03/21,12:35:00,64.63,64.64,64.61,64.63,33206
2017/03/21,12:36:00,64.63,64.64,64.58,64.59,44477
2017/03/21,12:37:00,64.58,64.62,64.58,64.61,20793
2017/03/21,12:38:00,64.62,64.62,64.61,64.61,23479
2017/03/21,12:39:00,64.62,64.64,64.60,64.61,47522
2017/03/21,12:40:00,64.62,64.63,64.60,64.61,21441
2017/03/21,12:41:00,64.61,64.61,64.58,64.60,33866
2017/03/21,12:42:00,64.60,64.61,64.59,64.61,23518
2017/03/21,12:43:00,64.61,64.62,64.59,64.60,29627
2017/03/21,12:44:00,64.60,64.62,64.60,64.60,46499
2017/03/21,12:45:00,64.60,64.61,64.58,64.58,26286
2017/03/21,12:46:00,64.58,64.59,64.51,64.54,80181
2017/03/21,12:47:00,64.55,64.56,64.53,64.54,37499
2017/03/21,12:48:00,64.54,64.57,64.53,64.56,30087
2017/03/21,12:49:00,64.56,64.58,64.54,64.55,31260
2017/03/21,12:50:00,64.55,64.55,64.52,64.54,27137
2017/03/21,12:51:00,64.54,64.54,64.51,64.54,27986
2017/03/21,12:52:00,64.54,64.55,64.52,64.53,27362
2017/03/21,12:53:00,64.53,64.53,64.48,64.50,70403
2017/03/21,12:54:00,64.50,64.56,64.50,64.55,31069
2017/03/21,12:55:00,64.56,64.56,64.54,64.55,22383
2017/03/21,12:56:00,64.56,64.62,64.56,64.61,33088
2017/03/21,12:57:00,64.61,64.64,64.61,64.64,46692
2017/03/21,12:58:00,64.64,64.64,64.61,64.63,49482
2017/03/21,12:59:00,64.63,64.63,64.60,64.60,31377
2017/03/21,13:00:00,64.60,64.61,64.58,64.59,23477
2017/03/21,13:01:00,64.59,64.62,64.58,64.61,27678
2017/03/21,13:02:00,64.61,64.65,64.61,64.65,38241
2017/03/21,13:03:00,64.65,64.66,64.61,64.61,33840
2017/03/21,13:04:00,64.61,64.62,64.59,64.60,13624
2017/03/21,13:05:00,64.60,64.61,64.60,64.61,10924
2017/03/21,13:06:00,64.60,64.60,64.57,64.57,30742
2017/03/21,13:07:00,64.57,64.60,64.57,64.58,33322
2017/03/21,13:08:00,64.58,64.59,64.55,64.55,21796
2017/03/21,13:09:00,64.55,64.58,64.55,64.57,26384
2017/03/21,13:10:00,64.57,64.57,64.56,64.56,15588
2017/03/21,13:11:00,64.55,64.58,64.55,64.58,44670
2017/03/21,13:12:00,64.58,64.61,64.57,64.61,26835
2017/03/21,13:13:00,64.61,64.61,64.57,64.57,27404
2017/03/21,13:14:00,64.58,64.58,64.54,64.58,63517
2017/03/21,13:15:00,64.58,64.58,64.54,64.56,38737
2017/03/21,13:16:00,64.56,64.61,64.56,64.60,39389
2017/03/21,13:17:00,64.61,64.61,64.59,64.59,18070
2017/03/21,13:18:00,64.59,64.61,64.59,64.59,23203
2017/03/21,13:19:00,64.59,64.61,64.57,64.58,24395
2017/03/21,13:20:00,64.58,64.59,64.57,64.58,12963
2017/03/21,13:21:00,64.59,64.59,64.54,64.55,28129
2017/03/21,13:22:00,64.55,64.58,64.52,64.58,33185
2017/03/21,13:23:00,64.58,64.59,64.57,64.57,35299
2017/03/21,13:24:00,64.57,64.58,64.55,64.55,15828
2017/03/21,13:25:00,64.54,64.56,64.50,64.55,45359
2017/03/21,13:26:00,64.55,64.58,64.55,64.57,45440
2017/03/21,13:27:00,64.57,64.60,64.57,64.59,27262
2017/03/21,13:28:00,64.59,64.59,64.58,64.58,14103
2017/03/21,13:29:00,64.58,64.63,64.58,64.62,40187
2017/03/21,13:30:00,64.62,64.66,64.61,64.64,49329
2017/03/21,13:31:00,64.64,64.66,64.63,64.65,26258
2017/03/21,13:32:00,64.64,64.66,64.64,64.65,23607
2017/03/21,13:33:00,64.65,64.67,64.62,64.64,42553
2017/03/21,13:34:00,64.65,64.66,64.63,64.66,18208
2017/03/21,13:35:00,64.66,64.66,64.64,64.64,18344
2017/03/21,13:36:00,64.64,64.65,64.63,64.63,25334
2017/03/21,13:37:00,64.63,64.63,64.60,64.62,34690
2017/03/21,13:38:00,64.62,64.63,64.61,64.63,13406
2017/03/21,13:39:00,64.63,64.63,64.60,64.61,20640
2017/03/21,13:40:00,64.61,64.63,64.61,64.61,39230
2017/03/21,13:41:00,64.61,64.63,64.61,64.61,50044
2017/03/21,13:42:00,64.61,64.61,64.57,64.59,47987
2017/03/21,13:43:00,64.58,64.59,64.56,64.58,13283
2017/03/21,13:44:00,64.58,64.59,64.57,64.57,15818
2017/03/21,13:45:00,64.58,64.59,64.56,64.57,37198
2017/03/21,13:46:00,64.57,64.58,64.55,64.56,24198
2017/03/21,13:47:00,64.55,64.57,64.54,64.56,24297
2017/03/21,13:48:00,64.57,64.59,64.56,64.58,28605
2017/03/21,13:49:00,64.57,64.58,64.54,64.54,34481
2017/03/21,13:50:00,64.54,64.57,64.54,64.57,17282
2017/03/21,13:51:00,64.57,64.57,64.54,64.56,19464
2017/03/21,13:52:00,64.56,64.57,64.54,64.56,31508
2017/03/21,13:53:00,64.57,64.57,64.52,64.53,24720
2017/03/21,13:54:00,64.52,64.52,64.47,64.49,65905
2017/03/21,13:55:00,64.48,64.48,64.45,64.48,52503
2017/03/21,13:56:00,64.48,64.49,64.44,64.49,67491
2017/03/21,13:57:00,64.49,64.49,64.45,64.47,54051
2017/03/21,13:58:00,64.47,64.47,64.44,64.46,55714
2017/03/21,13:59:00,64.47,64.48,64.45,64.45,22827
2017/03/21,14:00:00,64.44,64.45,64.40,64.41,70613
2017/03/21,14:01:00,64.41,64.48,64.40,64.47,52997
2017/03/21,14:02:00,64.46,64.49,64.46,64.49,24822
2017/03/21,14:03:00,64.48,64.49,64.47,64.47,35755
2017/03/21,14:04:00,64.47,64.49,64.46,64.46,42130
2017/03/21,14:05:00,64.46,64.47,64.43,64.44,37066
2017/03/21,14:06:00,64.43,64.47,64.41,64.47,47132
2017/03/21,14:07:00,64.47,64.48,64.45,64.47,53026
2017/03/21,14:08:00,64.47,64.49,64.46,64.46,43313
2017/03/21,14:09:00,64.46,64.52,64.45,64.52,85757
2017/03/21,14:10:00,64.52,64.55,64.50,64.54,66802
2017/03/21,14:11:00,64.55,64.55,64.53,64.55,42188
2017/03/21,14:12:00,64.55,64.56,64.52,64.52,36152
2017/03/21,14:13:00,64.52,64.53,64.49,64.50,40989
2017/03/21,14:14:00,64.50,64.51,64.49,64.50,30192
2017/03/21,14:15:00,64.51,64.53,64.50,64.52,56610
2017/03/21,14:16:00,64.52,64.53,64.49,64.52,67354
2017/03/21,14:17:00,64.52,64.54,64.51,64.54,34730
2017/03/21,14:18:00,64.53,64.54,64.51,64.53,76035
2017/03/21,14:19:00,64.53,64.57,64.53,64.56,84451
2017/03/21,14:20:00,64.56,64.60,64.55,64.58,64893
2017/03/21,14:21:00,64.58,64.58,64.55,64.55,46132
2017/03/21,14:22:00,64.55,64.56,64.52,64.54,45345
2017/03/21,14:23:00,64.54,64.54,64.53,64.54,35429
2017/03/21,14:24:00,64.54,64.54,64.51,64.52,24414
2017/03/21,14:25:00,64.51,64.52,64.50,64.51,41135
2017/03/21,14:26:00,64.51,64.53,64.49,64.53,46795
2017/03/21,14:27:00,64.52,64.52,64.50,64.51,28625
2017/03/21,14:28:00,64.51,64.52,64.49,64.51,40284
2017/03/21,14:29:00,64.51,64.54,64.51,64.52,50366
2017/03/21,14:30:00,64.52,64.53,64.51,64.52,25990
2017/03/21,14:31:00,64.52,64.55,64.50,64.54,33973
2017/03/21,14:32:00,64.54,64.57,64.53,64.53,54558
2017/03/21,14:33:00,64.53,64.55,64.51,64.54,53149
2017/03/21,14:34:00,64.53,64.58,64.53,64.58,41983
2017/03/21,14:35:00,64.58,64.61,64.57,64.58,57846
2017/03/21,14:36:00,64.58,64.62,64.58,64.61,25752
2017/03/21,14:37:00,64.60,64.60,64.56,64.57,31901
2017/03/21,14:38:00,64.57,64.57,64.55,64.56,17373
2017/03/21,14:39:00,64.56,64.58,64.55,64.58,28127
2017/03/21,14:40:00,64.58,64.59,64.56,64.59,31203
2017/03/21,14:41:00,64.60,64.60,64.56,64.56,21121
2017/03/21,14:42:00,64.56,64.58,64.56,64.56,27996
2017/03/21,14:43:00,64.56,64.57,64.52,64.52,76221
2017/03/21,14:44:00,64.53,64.55,64.52,64.53,34370
2017/03/21,14:45:00,64.54,64.55,64.51,64.51,60702
2017/03/21,14:46:00,64.51,64.51,64.42,64.42,69749
2017/03/21,14:47:00,64.42,64.43,64.39,64.42,99298
2017/03/21,14:48:00,64.42,64.43,64.41,64.43,24384
2017/03/21,14:49:00,64.42,64.45,64.40,64.41,49003
2017/03/21,14:50:00,64.41,64.47,64.41,64.45,31851
2017/03/21,14:51:00,64.45,64.49,64.45,64.48,31965
2017/03/21,14:52:00,64.48,64.48,64.41,64.43,69101
2017/03/21,14:53:00,64.44,64.45,64.43,64.44,28154
2017/03/21,14:54:00,64.44,64.47,64.44,64.47,47762
2017/03/21,14:55:00,64.47,64.50,64.46,64.50,54608
2017/03/21,14:56:00,64.50,64.56,64.49,64.54,63571
2017/03/21,14:57:00,64.55,64.55,64.50,64.51,28927
2017/03/21,14:58:00,64.50,64.51,64.48,64.48,34390
2017/03/21,14:59:00,64.48,64.49,64.47,64.48,26140
2017/03/21,15:00:00,64.49,64.52,64.49,64.52,38348
2017/03/21,15:01:00,64.52,64.55,64.49,64.50,59115
2017/03/21,15:02:00,64.50,64.50,64.47,64.49,56075
2017/03/21,15:03:00,64.49,64.51,64.47,64.49,83697
2017/03/21,15:04:00,64.49,64.52,64.49,64.50,25181
2017/03/21,15:05:00,64.50,64.50,64.46,64.50,41512
2017/03/21,15:06:00,64.49,64.53,64.49,64.53,29098
2017/03/21,15:07:00,64.53,64.53,64.52,64.53,25966
2017/03/21,15:08:00,64.53,64.53,64.50,64.51,52426
2017/03/21,15:09:00,64.50,64.53,64.48,64.50,74543
2017/03/21,15:10:00,64.49,64.50,64.47,64.49,25458
2017/03/21,15:11:00,64.49,64.54,64.48,64.50,76420
2017/03/21,15:12:00,64.51,64.51,64.48,64.48,46336
2017/03/21,15:13:00,64.48,64.52,64.48,64.52,40616
2017/03/21,15:14:00,64.52,64.53,64.48,64.48,28814
2017/03/21,15:15:00,64.48,64.51,64.48,64.49,44723
2017/03/21,15:16:00,64.49,64.50,64.47,64.47,25919
2017/03/21,15:17:00,64.48,64.49,64.47,64.47,25215
2017/03/21,15:18:00,64.47,64.47,64.43,64.44,64842
2017/03/21,15:19:00,64.44,64.51,64.44,64.51,49259
2017/03/21,15:20:00,64.51,64.51,64.49,64.50,56473
2017/03/21,15:21:00,64.50,64.50,64.46,64.47,57842
2017/03/21,15:22:00,64.47,64.47,64.45,64.46,32761
2017/03/21,15:23:00,64.46,64.47,64.44,64.45,50262
2017/03/21,15:24:00,64.45,64.45,64.43,64.43,38492
2017/03/21,15:25:00,64.43,64.46,64.43,64.45,26271
2017/03/21,15:26:00,64.45,64.49,64.45,64.47,63725
2017/03/21,15:27:00,64.46,64.50,64.46,64.49,61064
2017/03/21,15:28:00,64.49,64.49,64.46,64.47,28013
2017/03/21,15:29:00,64.47,64.47,64.45,64.47,31489
2017/03/21,15:30:00,64.47,64.48,64.46,64.46,35894
2017/03/21,15:31:00,64.46,64.47,64.45,64.47,58824
2017/03/21,15:32:00,64.47,64.47,64.42,64.44,50873
2017/03/21,15:33:00,64.44,64.46,64.44,64.46,39398
2017/03/21,15:34:00,64.46,64.46,64.43,64.43,49740
2017/03/21,15:35:00,64.43,64.44,64.40,64.40,105363
2017/03/21,15:36:00,64.40,64.41,64.38,64.38,62500
2017/03/21,15:37:00,64.38,64.43,64.38,64.41,53167
2017/03/21,15:38:00,64.41,64.42,64.39,64.39,33879
2017/03/21,15:39:00,64.38,64.39,64.34,64.36,101508
2017/03/21,15:40:00,64.36,64.36,64.30,64.31,70307
2017/03/21,15:41:00,64.30,64.35,64.30,64.33,137240
2017/03/21,15:42:00,64.33,64.33,64.25,64.28,179840
2017/03/21,15:43:00,64.28,64.32,64.28,64.32,67247
2017/03/21,15:44:00,64.32,64.34,64.31,64.31,86000
2017/03/21,15:45:00,64.31,64.31,64.26,64.27,61363
2017/03/21,15:46:00,64.27,64.31,64.27,64.30,277772
2017/03/21,15:47:00,64.29,64.29,64.25,64.26,132604
2017/03/21,15:48:00,64.26,64.27,64.26,64.26,56572
2017/03/21,15:49:00,64.26,64.26,64.21,64.21,172664
2017/03/21,15:50:00,64.22,64.22,64.17,64.20,160604
2017/03/21,15:51:00,64.20,64.23,64.17,64.20,221563
2017/03/21,15:52:00,64.20,64.22,64.18,64.19,198916
2017/03/21,15:53:00,64.19,64.21,64.18,64.19,148755
2017/03/21,15:54:00,64.19,64.21,64.17,64.19,126004
2017/03/21,15:55:00,64.19,64.26,64.18,64.26,178591
2017/03/21,15:56:00,64.25,64.27,64.22,64.22,183266
2017/03/21,15:57:00,64.22,64.24,64.21,64.24,215538
2017/03/21,15:58:00,64.24,64.24,64.23,64.23,133130
2017/03/21,15:59:00,64.23,64.24,64.13,64.14,398658
2017/03/21,16:00:00,64.13,64.23,64.13,64.18,403512
2017/03/22,09:31:00,64.12,64.36,64.12,64.28,125992
2017/03/22,09:32:00,64.28,64.40,64.26,64.35,118855
2017/03/22,09:33:00,64.35,64.42,64.30,64.33,97842
2017/03/22,09:34:00,64.33,64.34,64.29,64.31,60283
2017/03/22,09:35:00,64.31,64.45,64.30,64.45,62117
2017/03/22,09:36:00,64.45,64.51,64.39,64.44,107017
2017/03/22,09:37:00,64.44,64.52,64.44,64.49,72575
2017/03/22,09:38:00,64.49,64.53,64.45,64.48,75732
2017/03/22,09:39:00,64.48,64.51,64.47,64.49,48533
2017/03/22,09:40:00,64.49,64.49,64.44,64.45,47685
2017/03/22,09:41:00,64.45,64.48,64.38,64.39,84652
2017/03/22,09:42:00,64.39,64.40,64.36,64.36,49781
2017/03/22,09:43:00,64.36,64.43,64.36,64.43,89899
2017/03/22,09:44:00,64.43,64.47,64.42,64.47,51466
2017/03/22,09:45:00,64.48,64.52,64.42,64.43,66480
2017/03/22,09:46:00,64.44,64.48,64.41,64.46,92940
2017/03/22,09:47:00,64.47,64.49,64.46,64.46,66956
2017/03/22,09:48:00,64.46,64.47,64.43,64.43,51822
2017/03/22,09:49:00,64.43,64.43,64.38,64.41,63561
2017/03/22,09:50:00,64.41,64.42,64.36,64.38,35101
2017/03/22,09:51:00,64.38,64.42,64.38,64.41,23346
2017/03/22,09:52:00,64.41,64.43,64.40,64.42,47994
2017/03/22,09:53:00,64.42,64.48,64.42,64.48,48269
2017/03/22,09:54:00,64.47,64.48,64.40,64.41,24066
2017/03/22,09:55:00,64.41,64.45,64.40,64.44,62451
2017/03/22,09:56:00,64.44,64.46,64.43,64.46,24446
2017/03/22,09:57:00,64.46,64.46,64.41,64.43,64042
2017/03/22,09:58:00,64.43,64.46,64.42,64.45,83528
2017/03/22,09:59:00,64.45,64.45,64.42,64.42,38607
2017/03/22,10:00:00,64.43,64.43,64.34,64.34,109929
2017/03/22,10:01:00,64.35,64.41,64.32,64.41,100014
2017/03/22,10:02:00,64.41,64.43,64.40,64.43,58797
2017/03/22,10:03:00,64.43,64.47,64.43,64.47,37946
2017/03/22,10:04:00,64.47,64.53,64.45,64.51,73571
2017/03/22,10:05:00,64.51,64.52,64.48,64.51,38589
2017/03/22,10:06:00,64.51,64.52,64.48,64.50,57470
2017/03/22,10:07:00,64.50,64.51,64.46,64.48,51888
2017/03/22,10:08:00,64.49,64.51,64.46,64.47,49285
2017/03/22,10:09:00,64.47,64.47,64.43,64.45,31565
2017/03/22,10:10:00,64.45,64.50,64.45,64.50,25217
2017/03/22,10:11:00,64.50,64.51,64.48,64.49,28465
2017/03/22,10:12:00,64.49,64.49,64.41,64.44,52037
2017/03/22,10:13:00,64.44,64.45,64.39,64.41,44147
2017/03/22,10:14:00,64.41,64.43,64.38,64.38,35640
2017/03/22,10:15:00,64.38,64.44,64.38,64.39,58568
2017/03/22,10:16:00,64.39,64.49,64.39,64.47,77796
2017/03/22,10:17:00,64.48,64.49,64.44,64.44,43895
2017/03/22,10:18:00,64.44,64.44,64.43,64.44,21723
2017/03/22,10:19:00,64.44,64.46,64.44,64.44,46589
2017/03/22,10:20:00,64.44,64.44,64.39,64.41,41077
2017/03/22,10:21:00,64.41,64.46,64.40,64.45,37610
2017/03/22,10:22:00,64.45,64.49,64.44,64.48,45609
2017/03/22,10:23:00,64.48,64.50,64.47,64.49,27967
2017/03/22,10:24:00,64.49,64.53,64.49,64.50,83043
2017/03/22,10:25:00,64.50,64.50,64.48,64.49,16606
2017/03/22,10:26:00,64.49,64.51,64.49,64.50,16675
2017/03/22,10:27:00,64.49,64.53,64.49,64.51,48669
2017/03/22,10:28:00,64.52,64.53,64.50,64.50,46145
2017/03/22,10:29:00,64.50,64.51,64.47,64.47,22049
2017/03/22,10:30:00,64.46,64.50,64.45,64.50,45423
2017/03/22,10:31:00,64.50,64.51,64.47,64.47,20632
2017/03/22,10:32:00,64.46,64.47,64.39,64.44,92982
2017/03/22,10:33:00,64.45,64.50,64.44,64.48,79057
2017/03/22,10:34:00,64.48,64.50,64.43,64.43,35104
2017/03/22,10:35:00,64.44,64.49,64.42,64.48,45710
2017/03/22,10:36:00,64.48,64.60,64.47,64.58,110001
2017/03/22,10:37:00,64.57,64.61,64.57,64.61,62027
2017/03/22,10:38:00,64.61,64.66,64.61,64.65,43958
2017/03/22,10:39:00,64.64,64.66,64.63,64.64,36086
2017/03/22,10:40:00,64.64,64.67,64.59,64.59,31888
2017/03/22,10:41:00,64.59,64.70,64.59,64.68,151255
2017/03/22,10:42:00,64.68,64.68,64.64,64.65,21388
2017/03/22,10:43:00,64.64,64.68,64.64,64.67,36500
2017/03/22,10:44:00,64.67,64.68,64.62,64.67,113946
2017/03/22,10:45:00,64.67,64.69,64.66,64.67,39686
2017/03/22,10:46:00,64.67,64.67,64.63,64.65,33532
2017/03/22,10:47:00,64.65,64.65,64.62,64.65,52956
2017/03/22,10:48:00,64.65,64.69,64.65,64.69,28472
2017/03/22,10:49:00,64.69,64.71,64.68,64.70,45148
2017/03/22,10:50:00,64.70,64.71,64.65,64.66,34771
2017/03/22,10:51:00,64.66,64.69,64.66,64.68,38057
2017/03/22,10:52:00,64.68,64.73,64.68,64.73,32133
2017/03/22,10:53:00,64.73,64.79,64.72,64.78,56771
2017/03/22,10:54:00,64.78,64.79,64.76,64.78,21246
2017/03/22,10:55:00,64.78,64.80,64.77,64.78,55237
2017/03/22,10:56:00,64.78,64.78,64.72,64.74,71787
2017/03/22,10:57:00,64.74,64.78,64.74,64.77,34608
2017/03/22,10:58:00,64.77,64.78,64.74,64.78,25958
2017/03/22,10:59:00,64.78,64.80,64.77,64.79,43885
2017/03/22,11:00:00,64.79,64.82,64.79,64.82,33351
2017/03/22,11:01:00,64.81,64.82,64.77,64.77,28205
2017/03/22,11:02:00,64.77,64.78,64.73,64.77,62834
2017/03/22,11:03:00,64.76,64.77,64.72,64.72,39287
2017/03/22,11:04:00,64.72,64.75,64.69,64.73,56909
2017/03/22,11:05:00,64.73,64.74,64.72,64.73,21274
2017/03/22,11:06:00,64.74,64.79,64.73,64.78,42411
2017/03/22,11:07:00,64.78,64.78,64.75,64.75,18632
2017/03/22,11:08:00,64.76,64.79,64.74,64.79,23995
2017/03/22,11:09:00,64.79,64.81,64.79,64.79,28764
2017/03/22,11:10:00,64.79,64.80,64.79,64.80,13512
2017/03/22,11:11:00,64.80,64.84,64.80,64.83,50432
2017/03/22,11:12:00,64.83,64.84,64.78,64.80,26219
2017/03/22,11:13:00,64.80,64.80,64.76,64.76,20937
2017/03/22,11:14:00,64.76,64.78,64.74,64.76,26017
2017/03/22,11:15:00,64.77,64.81,64.76,64.81,56137
2017/03/22,11:16:00,64.81,64.94,64.81,64.93,190772
2017/03/22,11:17:00,64.93,64.97,64.91,64.97,73562
2017/03/22,11:18:00,64.97,64.98,64.94,64.96,42612
2017/03/22,11:19:00,64.96,65.00,64.96,64.99,49740
2017/03/22,11:20:00,65.00,65.00,64.95,64.97,27599
2017/03/22,11:21:00,64.96,64.98,64.95,64.98,36853
2017/03/22,11:22:00,64.98,64.99,64.97,64.98,37219
2017/03/22,11:23:00,64.98,64.99,64.96,64.96,30046
2017/03/22,11:24:00,64.96,64.97,64.95,64.96,54354
2017/03/22,11:25:00,64.95,64.99,64.95,64.97,58201
2017/03/22,11:26:00,64.97,64.97,64.93,64.96,53431
2017/03/22,11:27:00,64.96,64.99,64.95,64.98,121180
2017/03/22,11:28:00,64.99,65.02,64.98,65.00,115733
2017/03/22,11:29:00,65.00,65.02,65.00,65.01,26189
2017/03/22,11:30:00,65.02,65.04,65.01,65.04,62751
2017/03/22,11:31:00,65.04,65.07,65.04,65.04,65418
2017/03/22,11:32:00,65.04,65.06,65.02,65.04,83222
2017/03/22,11:33:00,65.04,65.04,65.01,65.01,43991
2017/03/22,11:34:00,65.00,65.04,65.00,65.04,32735
2017/03/22,11:35:00,65.04,65.05,64.99,65.00,91023
2017/03/22,11:36:00,65.00,65.02,64.99,65.01,42786
2017/03/22,11:37:00,65.01,65.04,65.01,65.03,67190
2017/03/22,11:38:00,65.03,65.04,65.03,65.04,34039
2017/03/22,11:39:00,65.04,65.04,65.00,65.02,56147
2017/03/22,11:40:00,65.01,65.02,65.00,65.01,22959
2017/03/22,11:41:00,65.02,65.03,65.00,65.02,48782
2017/03/22,11:42:00,65.03,65.04,65.02,65.03,38964
2017/03/22,11:43:00,65.03,65.03,65.02,65.02,16570
2017/03/22,11:44:00,65.03,65.03,65.01,65.02,45777
2017/03/22,11:45:00,65.01,65.02,65.01,65.02,9736
2017/03/22,11:46:00,65.01,65.02,64.96,64.97,47862
2017/03/22,11:47:00,64.96,64.99,64.96,64.98,28342
2017/03/22,11:48:00,64.98,64.98,64.94,64.95,29437
2017/03/22,11:49:00,64.95,64.95,64.92,64.93,40650
2017/03/22,11:50:00,64.94,64.94,64.92,64.92,22755
2017/03/22,11:51:00,64.92,64.93,64.91,64.92,13019
2017/03/22,11:52:00,64.92,64.92,64.90,64.90,37914
2017/03/22,11:53:00,64.90,64.91,64.86,64.86,30049
2017/03/22,11:54:00,64.86,64.88,64.86,64.88,26251
2017/03/22,11:55:00,64.88,64.88,64.86,64.86,32979
2017/03/22,11:56:00,64.86,64.91,64.86,64.89,73382
2017/03/22,11:57:00,64.89,64.89,64.88,64.88,16338
2017/03/22,11:58:00,64.88,64.90,64.88,64.89,55082
2017/03/22,11:59:00,64.89,64.90,64.87,64.90,26923
2017/03/22,12:00:00,64.90,64.90,64.88,64.89,13862
2017/03/22,12:01:00,64.89,64.90,64.87,64.88,23631
2017/03/22,12:02:00,64.88,64.89,64.87,64.87,38041
2017/03/22,12:03:00,64.87,64.87,64.86,64.86,5405
2017/03/22,12:04:00,64.86,64.88,64.85,64.87,136111
2017/03/22,12:05:00,64.88,64.90,64.88,64.90,18528
2017/03/22,12:06:00,64.90,64.91,64.89,64.90,46331
2017/03/22,12:07:00,64.90,64.91,64.89,64.89,18914
2017/03/22,12:08:00,64.89,64.89,64.88,64.88,7817
2017/03/22,12:09:00,64.88,64.89,64.87,64.88,36568
2017/03/22,12:10:00,64.88,64.89,64.85,64.86,25141
2017/03/22,12:11:00,64.86,64.88,64.86,64.88,19500
2017/03/22,12:12:00,64.88,64.88,64.87,64.87,5133
2017/03/22,12:13:00,64.87,64.87,64.85,64.86,23439
2017/03/22,12:14:00,64.86,64.86,64.83,64.83,55831
2017/03/22,12:15:00,64.83,64.85,64.83,64.83,28625
2017/03/22,12:16:00,64.83,64.86,64.83,64.86,21536
2017/03/22,12:17:00,64.86,64.86,64.83,64.84,49873
2017/03/22,12:18:00,64.84,64.87,64.84,64.87,22371
2017/03/22,12:19:00,64.86,64.86,64.84,64.84,17829
2017/03/22,12:20:00,64.84,64.85,64.83,64.83,27122
2017/03/22,12:21:00,64.83,64.88,64.83,64.87,47494
2017/03/22,12:22:00,64.87,64.87,64.86,64.86,13884
2017/03/22,12:23:00,64.87,64.88,64.86,64.87,40706
2017/03/22,12:24:00,64.87,64.90,64.87,64.90,28065
2017/03/22,12:25:00,64.91,64.92,64.89,64.92,32730
2017/03/22,12:26:00,64.92,64.93,64.92,64.93,21233
2017/03/22,12:27:00,64.93,64.94,64.92,64.92,24118
2017/03/22,12:28:00,64.91,64.91,64.89,64.90,15035
2017/03/22,12:29:00,64.90,64.91,64.88,64.88,19554
2017/03/22,12:30:00,64.88,64.89,64.86,64.88,35968
2017/03/22,12:31:00,64.89,64.91,64.88,64.89,93251
2017/03/22,12:32:00,64.89,64.92,64.88,64.91,26965
2017/03/22,12:33:00,64.90,64.93,64.90,64.91,23296
2017/03/22,12:34:00,64.91,64.93,64.91,64.92,26909
2017/03/22,12:35:00,64.92,64.93,64.90,64.91,18220
2017/03/22,12:36:00,64.91,64.94,64.91,64.94,20109
2017/03/22,12:37:00,64.94,64.94,64.91,64.91,23268
2017/03/22,12:38:00,64.90,64.91,64.86,64.88,23623
2017/03/22,12:39:00,64.87,64.89,64.85,64.86,33212
2017/03/22,12:40:00,64.86,64.87,64.83,64.86,33129
2017/03/22,12:41:00,64.86,64.89,64.86,64.88,35047
2017/03/22,12:42:00,64.88,64.90,64.87,64.88,11671
2017/03/22,12:43:00,64.88,64.88,64.83,64.83,21889
2017/03/22,12:44:00,64.83,64.84,64.82,64.82,23090
2017/03/22,12:45:00,64.82,64.86,64.82,64.85,66127
2017/03/22,12:46:00,64.85,64.86,64.83,64.85,56923
2017/03/22,12:47:00,64.85,64.85,64.82,64.83,17185
2017/03/22,12:48:00,64.83,64.87,64.83,64.87,20892
2017/03/22,12:49:00,64.87,64.89,64.86,64.88,25941
2017/03/22,12:50:00,64.88,64.89,64.88,64.88,19472
2017/03/22,12:51:00,64.88,64.88,64.86,64.86,9502
2017/03/22,12:52:00,64.86,64.88,64.86,64.87,39940
2017/03/22,12:53:00,64.87,64.88,64.85,64.86,84003
2017/03/22,12:54:00,64.86,64.86,64.83,64.83,30201
2017/03/22,12:55:00,64.83,64.87,64.83,64.86,31564
2017/03/22,12:56:00,64.86,64.87,64.86,64.87,14029
2017/03/22,12:57:00,64.87,64.89,64.87,64.89,29737
2017/03/22,12:58:00,64.88,64.90,64.88,64.89,19217
2017/03/22,12:59:00,64.89,64.91,64.89,64.91,26708
2017/03/22,13:00:00,64.91,64.94,64.90,64.92,61778
2017/03/22,13:01:00,64.92,64.93,64.90,64.92,22244
2017/03/22,13:02:00,64.92,64.93,64.91,64.91,46647
2017/03/22,13:03:00,64.90,64.92,64.90,64.92,10826
2017/03/22,13:04:00,64.92,64.92,64.81,64.89,150870
2017/03/22,13:05:00,64.89,64.91,64.87,64.87,75890
2017/03/22,13:06:00,64.87,64.89,64.84,64.86,19130
2017/03/22,13:07:00,64.85,64.88,64.83,64.87,62120
2017/03/22,13:08:00,64.88,64.88,64.86,64.87,13616
2017/03/22,13:09:00,64.88,64.91,64.88,64.90,26243
2017/03/22,13:10:00,64.90,64.91,64.88,64.91,23090
2017/03/22,13:11:00,64.90,64.94,64.90,64.92,84691
2017/03/22,13:12:00,64.93,64.93,64.90,64.92,16121
2017/03/22,13:13:00,64.91,64.92,64.91,64.92,7533
2017/03/22,13:14:00,64.92,64.93,64.92,64.92,41241
2017/03/22,13:15:00,64.93,64.94,64.92,64.93,19754
2017/03/22,13:16:00,64.93,64.96,64.93,64.95,45075
2017/03/22,13:17:00,64.95,64.96,64.93,64.96,32561
2017/03/22,13:18:00,64.96,64.97,64.94,64.97,27101
2017/03/22,13:19:00,64.97,65.00,64.97,64.99,43090
2017/03/22,13:20:00,64.99,65.01,64.96,64.96,61356
2017/03/22,13:21:00,64.96,64.99,64.94,64.99,33185
2017/03/22,13:22:00,64.99,65.00,64.96,64.98,31104
2017/03/22,13:23:00,64.99,65.00,64.94,64.94,16726
2017/03/22,13:24:00,64.94,64.97,64.93,64.96,28683
2017/03/22,13:25:00,64.96,64.96,64.91,64.94,23945
2017/03/22,13:26:00,64.94,64.95,64.91,64.92,12694
2017/03/22,13:27:00,64.92,64.95,64.92,64.93,51363
2017/03/22,13:28:00,64.93,64.94,64.91,64.91,8437
2017/03/22,13:29:00,64.92,64.92,64.88,64.92,21651
2017/03/22,13:31:00,64.92,64.97,64.92,64.96,29974
2017/03/22,13:32:00,64.96,64.97,64.93,64.96,21460
2017/03/22,13:33:00,64.95,64.98,64.94,64.97,14517
2017/03/22,13:34:00,64.97,65.01,64.96,65.00,54518
2017/03/22,13:35:00,65.00,65.02,64.99,65.02,24708
2017/03/22,13:36:00,65.02,65.03,64.98,64.99,30227
2017/03/22,13:37:00,64.99,65.00,64.98,64.99,20948
2017/03/22,13:38:00,64.99,65.01,64.99,65.01,18509
2017/03/22,13:39:00,65.01,65.01,64.99,65.00,27260
2017/03/22,13:40:00,65.00,65.02,64.99,65.01,11972
2017/03/22,13:41:00,65.01,65.02,65.01,65.01,33162
2017/03/22,13:42:00,65.01,65.01,65.00,65.00,10591
2017/03/22,13:43:00,65.01,65.01,64.97,64.97,29357
2017/03/22,13:44:00,64.97,64.98,64.96,64.97,18538
2017/03/22,13:45:00,64.98,64.98,64.96,64.96,11419
2017/03/22,13:46:00,64.96,64.99,64.96,64.96,58967
2017/03/22,13:47:00,64.96,64.98,64.95,64.97,36978
2017/03/22,13:48:00,64.97,65.00,64.97,64.99,24575
2017/03/22,13:49:00,64.99,65.00,64.98,64.98,9410
2017/03/22,13:50:00,64.97,65.00,64.97,65.00,13693
2017/03/22,13:51:00,64.99,65.01,64.97,64.97,39071
2017/03/22,13:52:00,64.97,64.98,64.95,64.96,30998
2017/03/22,13:53:00,64.96,64.96,64.93,64.94,16872
2017/03/22,13:54:00,64.94,64.94,64.93,64.93,25646
2017/03/22,13:55:00,64.94,64.94,64.92,64.93,15247
2017/03/22,13:56:00,64.93,64.93,64.89,64.90,26508
2017/03/22,13:57:00,64.90,64.91,64.89,64.91,12144
2017/03/22,13:58:00,64.91,64.91,64.90,64.90,11647
2017/03/22,13:59:00,64.91,64.92,64.90,64.91,25502
2017/03/22,14:00:00,64.91,64.92,64.89,64.89,31762
2017/03/22,14:01:00,64.89,64.91,64.89,64.89,9884
2017/03/22,14:02:00,64.90,64.94,64.89,64.94,25593
2017/03/22,14:03:00,64.94,64.94,64.92,64.93,11277
2017/03/22,14:04:00,64.93,64.96,64.93,64.95,19285
2017/03/22,14:05:00,64.95,64.99,64.94,64.98,27147
2017/03/22,14:06:00,64.97,64.97,64.95,64.97,37541
2017/03/22,14:07:00,64.97,64.97,64.96,64.96,12050
2017/03/22,14:08:00,64.96,64.96,64.94,64.95,7932
2017/03/22,14:09:00,64.95,64.96,64.92,64.92,14752
2017/03/22,14:10:00,64.92,64.94,64.92,64.93,22261
2017/03/22,14:11:00,64.92,64.93,64.92,64.93,8992
2017/03/22,14:12:00,64.93,64.94,64.93,64.94,10299
2017/03/22,14:13:00,64.93,64.99,64.93,64.98,39537
2017/03/22,14:14:00,64.98,65.01,64.97,64.99,40512
2017/03/22,14:15:00,64.99,64.99,64.96,64.96,22747
2017/03/22,14:16:00,64.96,64.99,64.96,64.97,31925
2017/03/22,14:17:00,64.98,64.98,64.94,64.94,39139
2017/03/22,14:18:00,64.94,64.96,64.93,64.95,15308
2017/03/22,14:19:00,64.95,64.98,64.95,64.97,22741
2017/03/22,14:20:00,64.98,64.98,64.92,64.93,36713
2017/03/22,14:21:00,64.93,64.96,64.93,64.94,31176
2017/03/22,14:22:00,64.95,64.95,64.93,64.94,14296
2017/03/22,14:23:00,64.94,64.96,64.94,64.95,11883
2017/03/22,14:24:00,64.95,64.96,64.93,64.95,60131
2017/03/22,14:25:00,64.95,64.97,64.95,64.97,10048
2017/03/22,14:26:00,64.97,64.97,64.94,64.94,26965
2017/03/22,14:27:00,64.94,64.96,64.93,64.94,28903
2017/03/22,14:28:00,64.94,64.95,64.91,64.91,27092
2017/03/22,14:29:00,64.91,64.91,64.89,64.90,37669
2017/03/22,14:30:00,64.90,64.90,64.87,64.90,28206
2017/03/22,14:31:00,64.90,64.92,64.89,64.92,24635
2017/03/22,14:32:00,64.91,64.92,64.90,64.90,24194
2017/03/22,14:33:00,64.90,64.94,64.90,64.94,35185
2017/03/22,14:34:00,64.94,64.95,64.92,64.94,21004
2017/03/22,14:35:00,64.94,64.94,64.92,64.92,31241
2017/03/22,14:36:00,64.92,64.94,64.91,64.92,21848
2017/03/22,14:37:00,64.92,64.97,64.91,64.96,29632
2017/03/22,14:38:00,64.96,64.97,64.96,64.96,18716
2017/03/22,14:39:00,64.96,65.01,64.96,64.98,50653
2017/03/22,14:40:00,64.98,65.01,64.98,65.01,25051
2017/03/22,14:41:00,65.01,65.02,64.99,64.99,41992
2017/03/22,14:42:00,64.99,65.00,64.98,64.98,29477
2017/03/22,14:43:00,64.98,65.00,64.97,65.00,27398
2017/03/22,14:44:00,65.00,65.03,65.00,65.03,48128
2017/03/22,14:45:00,65.03,65.03,65.01,65.01,20091
2017/03/22,14:46:00,65.02,65.04,65.01,65.04,94729
2017/03/22,14:47:00,65.04,65.04,65.01,65.01,21622
2017/03/22,14:48:00,65.01,65.02,64.99,65.00,12190
2017/03/22,14:49:00,64.99,65.03,64.99,65.02,75888
2017/03/22,14:50:00,65.02,65.07,65.02,65.07,64616
2017/03/22,14:51:00,65.06,65.08,65.06,65.07,56150
2017/03/22,14:52:00,65.07,65.10,65.06,65.08,43914
2017/03/22,14:53:00,65.08,65.09,65.07,65.08,17608
2017/03/22,14:54:00,65.08,65.08,65.05,65.05,20546
2017/03/22,14:55:00,65.05,65.05,65.03,65.04,33954
2017/03/22,14:56:00,65.04,65.05,65.03,65.03,46354
2017/03/22,14:57:00,65.03,65.04,65.03,65.03,22241
2017/03/22,14:58:00,65.04,65.04,65.02,65.02,11472
2017/03/22,14:59:00,65.02,65.06,65.02,65.06,45520
2017/03/22,15:00:00,65.06,65.07,65.05,65.06,12782
2017/03/22,15:01:00,65.06,65.06,65.04,65.04,27835
2017/03/22,15:02:00,65.04,65.07,65.03,65.07,32160
2017/03/22,15:03:00,65.07,65.08,65.05,65.07,25081
2017/03/22,15:04:00,65.07,65.09,65.06,65.08,26868
2017/03/22,15:05:00,65.08,65.09,65.06,65.06,41782
2017/03/22,15:06:00,65.06,65.07,65.03,65.03,35272
2017/03/22,15:07:00,65.04,65.05,65.02,65.05,27804
2017/03/22,15:08:00,65.04,65.07,65.04,65.06,19194
2017/03/22,15:09:00,65.07,65.07,65.04,65.05,30214
2017/03/22,15:10:00,65.05,65.07,65.04,65.05,27196
2017/03/22,15:11:00,65.05,65.06,65.04,65.05,17864
2017/03/22,15:12:00,65.05,65.06,65.02,65.03,38187
2017/03/22,15:13:00,65.03,65.04,65.02,65.04,28479
2017/03/22,15:14:00,65.04,65.05,65.04,65.05,17109
2017/03/22,15:15:00,65.05,65.05,65.02,65.05,38377
2017/03/22,15:16:00,65.05,65.05,65.03,65.03,27997
2017/03/22,15:17:00,65.03,65.05,65.03,65.04,30686
2017/03/22,15:18:00,65.04,65.05,65.02,65.02,26162
2017/03/22,15:19:00,65.02,65.04,65.02,65.04,44847
2017/03/22,15:20:00,65.05,65.09,65.04,65.08,79159
2017/03/22,15:21:00,65.08,65.10,65.07,65.09,56332
2017/03/22,15:22:00,65.09,65.11,65.08,65.09,51621
2017/03/22,15:23:00,65.09,65.14,65.09,65.14,53619
2017/03/22,15:24:00,65.14,65.14,65.07,65.08,71471
2017/03/22,15:25:00,65.07,65.09,65.06,65.06,63440
2017/03/22,15:26:00,65.07,65.08,65.06,65.06,28801
2017/03/22,15:27:00,65.06,65.07,65.05,65.05,33750
2017/03/22,15:28:00,65.05,65.07,65.04,65.04,37499
2017/03/22,15:29:00,65.04,65.05,65.03,65.03,41345
2017/03/22,15:30:00,65.03,65.04,65.01,65.01,26148
2017/03/22,15:31:00,65.01,65.03,65.01,65.02,49812
2017/03/22,15:32:00,65.01,65.03,65.01,65.02,72787
2017/03/22,15:33:00,65.02,65.02,65.00,65.02,47420
2017/03/22,15:34:00,65.02,65.02,65.00,65.00,34172
2017/03/22,15:35:00,65.00,65.02,65.00,65.02,18047
2017/03/22,15:36:00,65.02,65.02,65.00,65.01,83411
2017/03/22,15:37:00,65.01,65.03,64.99,64.99,82119
2017/03/22,15:38:00,64.99,65.01,64.99,65.01,41585
2017/03/22,15:39:00,65.01,65.01,64.97,64.99,64798
2017/03/22,15:40:00,64.99,64.99,64.98,64.99,28949
2017/03/22,15:41:00,64.99,65.03,64.98,65.02,76933
2017/03/22,15:42:00,65.02,65.06,65.02,65.05,41119
2017/03/22,15:43:00,65.05,65.05,65.03,65.04,39962
2017/03/22,15:44:00,65.03,65.04,64.99,64.99,57957
2017/03/22,15:45:00,64.99,65.02,64.98,65.02,80168
2017/03/22,15:46:00,65.02,65.07,65.02,65.06,80299
2017/03/22,15:47:00,65.06,65.07,65.05,65.05,29658
2017/03/22,15:48:00,65.05,65.06,65.03,65.04,25924
2017/03/22,15:49:00,65.04,65.04,65.03,65.04,57711
2017/03/22,15:50:00,65.04,65.05,65.02,65.05,82295
2017/03/22,15:51:00,65.05,65.08,65.04,65.06,91790
2017/03/22,15:52:00,65.06,65.08,65.04,65.05,97425
2017/03/22,15:53:00,65.05,65.06,65.02,65.03,44685
2017/03/22,15:54:00,65.03,65.07,65.03,65.06,102912
2017/03/22,15:55:00,65.06,65.06,65.03,65.03,61212
2017/03/22,15:56:00,65.03,65.05,65.02,65.04,114455
2017/03/22,15:57:00,65.05,65.07,65.04,65.06,127067
2017/03/22,15:58:00,65.06,65.06,65.02,65.02,147628
2017/03/22,15:59:00,65.03,65.07,65.02,65.07,296736
2017/03/22,16:00:00,65.07,65.07,65.02,65.05,418948
2017/03/23,09:31:00,64.94,64.98,64.82,64.93,151353
2017/03/23,09:32:00,64.93,64.93,64.87,64.92,29195
2017/03/23,09:33:00,64.92,64.97,64.91,64.96,76769
2017/03/23,09:34:00,64.96,65.03,64.96,65.03,48540
2017/03/23,09:35:00,65.03,65.06,65.00,65.06,35168
2017/03/23,09:36:00,65.05,65.18,65.03,65.16,110432
2017/03/23,09:37:00,65.16,65.19,65.12,65.13,71333
2017/03/23,09:38:00,65.13,65.24,65.13,65.16,156415
2017/03/23,09:39:00,65.15,65.16,65.09,65.10,73127
2017/03/23,09:40:00,65.11,65.15,65.08,65.13,83754
2017/03/23,09:41:00,65.13,65.14,65.06,65.06,72439
2017/03/23,09:42:00,65.06,65.07,65.02,65.06,63162
2017/03/23,09:43:00,65.06,65.09,65.05,65.05,64876
2017/03/23,09:44:00,65.05,65.06,65.04,65.05,58963
2017/03/23,09:45:00,65.05,65.14,65.03,65.10,67407
2017/03/23,09:46:00,65.10,65.13,65.08,65.10,59713
2017/03/23,09:47:00,65.10,65.10,65.06,65.07,29484
2017/03/23,09:48:00,65.07,65.09,65.05,65.08,37390
2017/03/23,09:49:00,65.09,65.12,65.09,65.10,62673
2017/03/23,09:50:00,65.11,65.13,65.10,65.12,48206
2017/03/23,09:51:00,65.12,65.13,65.07,65.09,57662
2017/03/23,09:52:00,65.09,65.12,65.08,65.12,95072
2017/03/23,09:53:00,65.11,65.12,65.11,65.11,29331
2017/03/23,09:54:00,65.11,65.12,65.08,65.11,63699
2017/03/23,09:55:00,65.11,65.12,65.08,65.08,36327
2017/03/23,09:56:00,65.08,65.08,65.04,65.05,69284
2017/03/23,09:57:00,65.05,65.07,65.02,65.03,58036
2017/03/23,09:58:00,65.02,65.07,65.01,65.07,38668
2017/03/23,09:59:00,65.07,65.09,65.07,65.08,21242
2017/03/23,10:00:00,65.08,65.10,65.06,65.06,33817
2017/03/23,10:01:00,65.07,65.10,65.06,65.07,40404
2017/03/23,10:02:00,65.07,65.08,65.05,65.08,56757
2017/03/23,10:03:00,65.08,65.09,65.06,65.07,38748
2017/03/23,10:04:00,65.07,65.07,65.04,65.07,107666
2017/03/23,10:05:00,65.07,65.09,65.05,65.06,84291
2017/03/23,10:06:00,65.06,65.06,65.00,65.00,33134
2017/03/23,10:07:00,65.00,65.00,64.95,64.96,73863
2017/03/23,10:08:00,64.96,64.97,64.93,64.94,60953
2017/03/23,10:09:00,64.94,64.94,64.90,64.92,31363
2017/03/23,10:10:00,64.92,64.92,64.90,64.92,37571
2017/03/23,10:11:00,64.92,64.93,64.90,64.90,33842
2017/03/23,10:12:00,64.91,64.92,64.87,64.89,50451
2017/03/23,10:13:00,64.89,64.89,64.87,64.89,22721
2017/03/23,10:14:00,64.89,64.89,64.86,64.86,17916
2017/03/23,10:15:00,64.86,64.88,64.83,64.88,61068
2017/03/23,10:16:00,64.88,64.89,64.85,64.85,32518
2017/03/23,10:17:00,64.85,64.85,64.79,64.79,50799
2017/03/23,10:18:00,64.79,64.81,64.77,64.80,36486
2017/03/23,10:19:00,64.80,64.81,64.80,64.80,14957
2017/03/23,10:20:00,64.80,64.81,64.79,64.79,20266
2017/03/23,10:21:00,64.79,64.83,64.79,64.82,34617
2017/03/23,10:22:00,64.83,64.89,64.82,64.88,59494
2017/03/23,10:23:00,64.88,64.88,64.85,64.86,39251
2017/03/23,10:24:00,64.87,64.88,64.85,64.88,54068
2017/03/23,10:25:00,64.88,64.88,64.85,64.88,27175
2017/03/23,10:26:00,64.88,64.88,64.85,64.85,16973
2017/03/23,10:27:00,64.85,64.86,64.82,64.82,32536
2017/03/23,10:28:00,64.82,64.83,64.81,64.83,34524
2017/03/23,10:29:00,64.82,64.85,64.81,64.85,28492
2017/03/23,10:30:00,64.85,64.85,64.82,64.82,20529
2017/03/23,10:31:00,64.83,64.83,64.78,64.79,28729
2017/03/23,10:32:00,64.79,64.81,64.78,64.81,34515
2017/03/23,10:33:00,64.81,64.83,64.80,64.82,55294
2017/03/23,10:34:00,64.82,64.87,64.82,64.85,48231
2017/03/23,10:35:00,64.85,64.86,64.81,64.81,40256
2017/03/23,10:36:00,64.81,64.82,64.80,64.80,22624
2017/03/23,10:37:00,64.80,64.87,64.80,64.86,76963
2017/03/23,10:38:00,64.86,64.86,64.83,64.85,24229
2017/03/23,10:39:00,64.85,64.87,64.84,64.86,31117
2017/03/23,10:40:00,64.85,64.90,64.85,64.89,46926
2017/03/23,10:41:00,64.89,64.93,64.89,64.92,42386
2017/03/23,10:42:00,64.92,64.92,64.89,64.89,15627
2017/03/23,10:43:00,64.89,64.94,64.89,64.94,29891
2017/03/23,10:44:00,64.94,64.96,64.91,64.91,44521
2017/03/23,10:45:00,64.91,64.94,64.91,64.93,54005
2017/03/23,10:46:00,64.93,64.94,64.90,64.90,29582
2017/03/23,10:47:00,64.90,64.92,64.88,64.90,45755
2017/03/23,10:48:00,64.90,64.91,64.90,64.91,7318
2017/03/23,10:49:00,64.90,64.93,64.90,64.91,30934
2017/03/23,10:50:00,64.91,64.91,64.90,64.90,20055
2017/03/23,10:51:00,64.90,64.91,64.90,64.90,16750
2017/03/23,10:52:00,64.90,64.93,64.90,64.91,38107
2017/03/23,10:53:00,64.91,64.91,64.90,64.91,19029
2017/03/23,10:54:00,64.91,64.94,64.90,64.93,51580
2017/03/23,10:55:00,64.94,64.95,64.93,64.94,31345
2017/03/23,10:56:00,64.95,64.96,64.94,64.96,48643
2017/03/23,10:57:00,64.96,64.96,64.93,64.93,24863
2017/03/23,10:58:00,64.94,64.96,64.93,64.95,76660
2017/03/23,10:59:00,64.95,64.96,64.94,64.94,31500
2017/03/23,11:00:00,64.94,64.95,64.91,64.92,25809
2017/03/23,11:01:00,64.91,64.94,64.91,64.92,33990
2017/03/23,11:02:00,64.91,64.92,64.90,64.90,17286
2017/03/23,11:03:00,64.90,64.91,64.90,64.91,16728
2017/03/23,11:04:00,64.91,64.92,64.89,64.89,27307
2017/03/23,11:05:00,64.89,64.90,64.86,64.87,27604
2017/03/23,11:06:00,64.86,64.88,64.85,64.88,22577
2017/03/23,11:07:00,64.88,64.90,64.87,64.88,32412
2017/03/23,11:08:00,64.87,64.91,64.87,64.90,32019
2017/03/23,11:09:00,64.90,64.91,64.89,64.90,30716
2017/03/23,11:10:00,64.90,64.93,64.89,64.93,93119
2017/03/23,11:11:00,64.93,64.94,64.92,64.93,62098
2017/03/23,11:12:00,64.93,64.95,64.91,64.93,92746
2017/03/23,11:13:00,64.94,64.96,64.93,64.96,44793
2017/03/23,11:14:00,64.96,65.02,64.96,65.00,67248
2017/03/23,11:15:00,65.00,65.01,64.98,65.01,31097
2017/03/23,11:16:00,65.01,65.07,65.01,65.07,87412
2017/03/23,11:17:00,65.07,65.07,65.04,65.07,56563
2017/03/23,11:18:00,65.07,65.07,65.03,65.03,60034
2017/03/23,11:19:00,65.03,65.04,65.02,65.02,21601
2017/03/23,11:20:00,65.03,65.05,65.02,65.04,31047
2017/03/23,11:21:00,65.04,65.05,65.04,65.04,16640
2017/03/23,11:22:00,65.04,65.06,65.04,65.05,28640
2017/03/23,11:23:00,65.05,65.06,65.02,65.02,69302
2017/03/23,11:24:00,65.02,65.04,65.01,65.04,36833
2017/03/23,11:25:00,65.04,65.04,65.01,65.03,34503
2017/03/23,11:26:00,65.03,65.04,65.03,65.04,7455
2017/03/23,11:27:00,65.04,65.04,65.01,65.01,21003
2017/03/23,11:28:00,65.01,65.03,65.01,65.02,25433
2017/03/23,11:29:00,65.02,65.02,65.01,65.01,11668
2017/03/23,11:30:00,65.01,65.04,65.01,65.03,22933
2017/03/23,11:31:00,65.03,65.05,65.02,65.05,25760
2017/03/23,11:32:00,65.05,65.05,65.03,65.04,18903
2017/03/23,11:33:00,65.04,65.05,65.04,65.05,12199
2017/03/23,11:34:00,65.05,65.06,65.04,65.06,50216
2017/03/23,11:35:00,65.06,65.06,65.04,65.05,30788
2017/03/23,11:36:00,65.05,65.05,65.01,65.03,33318
2017/03/23,11:37:00,65.03,65.05,65.03,65.05,9491
2017/03/23,11:38:00,65.05,65.05,65.04,65.05,11583
2017/03/23,11:39:00,65.05,65.06,65.04,65.05,11950
2017/03/23,11:40:00,65.05,65.07,65.04,65.07,24171
2017/03/23,11:41:00,65.07,65.07,65.05,65.05,10825
2017/03/23,11:42:00,65.05,65.06,65.05,65.06,17959
2017/03/23,11:43:00,65.05,65.06,65.04,65.06,19883
2017/03/23,11:44:00,65.06,65.06,65.02,65.02,17515
2017/03/23,11:45:00,65.02,65.05,65.02,65.03,20859
2017/03/23,11:46:00,65.03,65.03,65.02,65.03,14875
2017/03/23,11:47:00,65.03,65.04,65.01,65.02,18613
2017/03/23,11:48:00,65.02,65.04,65.02,65.04,29244
2017/03/23,11:49:00,65.03,65.04,65.01,65.03,18391
2017/03/23,11:50:00,65.02,65.04,65.02,65.04,19155
2017/03/23,11:51:00,65.04,65.05,65.03,65.03,16818
2017/03/23,11:52:00,65.04,65.05,65.03,65.05,20005
2017/03/23,11:53:00,65.05,65.05,65.03,65.04,11554
2017/03/23,11:54:00,65.04,65.05,65.03,65.03,32120
2017/03/23,11:55:00,65.03,65.07,65.03,65.07,19972
2017/03/23,11:56:00,65.07,65.09,65.07,65.08,39831
2017/03/23,11:57:00,65.08,65.10,65.08,65.09,35537
2017/03/23,11:58:00,65.09,65.15,65.09,65.15,35331
2017/03/23,11:59:00,65.15,65.15,65.11,65.12,26537
2017/03/23,12:00:00,65.13,65.13,65.12,65.12,20782
2017/03/23,12:01:00,65.12,65.13,65.11,65.13,12802
2017/03/23,12:02:00,65.13,65.13,65.11,65.11,18640
2017/03/23,12:03:00,65.11,65.12,65.11,65.11,12376
2017/03/23,12:04:00,65.11,65.12,65.09,65.12,28590
2017/03/23,12:05:00,65.12,65.14,65.11,65.14,14746
2017/03/23,12:06:00,65.14,65.16,65.14,65.16,14707
2017/03/23,12:07:00,65.15,65.15,65.14,65.14,9876
2017/03/23,12:08:00,65.14,65.16,65.14,65.14,20297
2017/03/23,12:09:00,65.15,65.15,65.12,65.12,28014
2017/03/23,12:10:00,65.13,65.14,65.11,65.13,26579
2017/03/23,12:11:00,65.13,65.15,65.10,65.10,43890
2017/03/23,12:12:00,65.11,65.12,65.10,65.10,16773
2017/03/23,12:13:00,65.10,65.11,65.09,65.11,16764
2017/03/23,12:14:00,65.11,65.13,65.10,65.11,22706
2017/03/23,12:15:00,65.11,65.14,65.10,65.12,43763
2017/03/23,12:16:00,65.12,65.14,65.12,65.14,14410
2017/03/23,12:17:00,65.14,65.18,65.13,65.17,23244
2017/03/23,12:18:00,65.17,65.18,65.17,65.18,15098
2017/03/23,12:19:00,65.18,65.18,65.16,65.17,14043
2017/03/23,12:20:00,65.17,65.17,65.14,65.14,29447
2017/03/23,12:21:00,65.15,65.16,65.14,65.15,14086
2017/03/23,12:22:00,65.15,65.16,65.14,65.16,18791
2017/03/23,12:23:00,65.16,65.17,65.15,65.17,17135
2017/03/23,12:24:00,65.17,65.19,65.16,65.18,35084
2017/03/23,12:25:00,65.18,65.19,65.17,65.18,17379
2017/03/23,12:26:00,65.18,65.18,65.16,65.16,12086
2017/03/23,12:27:00,65.16,65.18,65.16,65.17,17284
2017/03/23,12:28:00,65.17,65.17,65.16,65.16,10066
2017/03/23,12:29:00,65.16,65.17,65.15,65.16,38004
2017/03/23,12:30:00,65.17,65.17,65.15,65.17,45319
2017/03/23,12:31:00,65.17,65.17,65.16,65.16,39208
2017/03/23,12:32:00,65.16,65.17,65.15,65.16,64010
2017/03/23,12:33:00,65.16,65.17,65.16,65.16,25969
2017/03/23,12:34:00,65.16,65.17,65.16,65.16,48967
2017/03/23,12:35:00,65.16,65.19,65.16,65.18,37413
2017/03/23,12:36:00,65.18,65.19,65.18,65.19,39301
2017/03/23,12:37:00,65.19,65.19,65.17,65.17,31034
2017/03/23,12:38:00,65.17,65.18,65.17,65.18,21240
2017/03/23,12:39:00,65.18,65.18,65.16,65.17,27077
2017/03/23,12:40:00,65.16,65.17,65.13,65.13,42887
2017/03/23,12:41:00,65.13,65.14,65.12,65.13,21532
2017/03/23,12:42:00,65.13,65.17,65.13,65.17,30465
2017/03/23,12:43:00,65.17,65.18,65.16,65.16,31662
2017/03/23,12:44:00,65.16,65.16,65.14,65.14,24839
2017/03/23,12:45:00,65.14,65.14,65.11,65.11,27872
2017/03/23,12:46:00,65.11,65.13,65.08,65.08,29633
2017/03/23,12:47:00,65.08,65.09,65.07,65.08,30022
2017/03/23,12:48:00,65.08,65.08,65.05,65.06,117519
2017/03/23,12:49:00,65.06,65.08,65.05,65.05,35482
2017/03/23,12:50:00,65.05,65.05,65.04,65.04,28795
2017/03/23,12:51:00,65.04,65.05,65.03,65.05,44567
2017/03/23,12:52:00,65.05,65.05,65.04,65.04,27612
2017/03/23,12:53:00,65.04,65.04,65.02,65.02,11752
2017/03/23,12:54:00,65.02,65.03,65.00,65.00,42363
2017/03/23,12:55:00,65.00,65.02,65.00,65.01,44018
2017/03/23,12:56:00,65.01,65.04,65.00,65.03,75376
2017/03/23,12:57:00,65.03,65.05,65.02,65.03,40563
2017/03/23,12:58:00,65.03,65.06,65.03,65.06,27512
2017/03/23,12:59:00,65.06,65.08,65.05,65.08,17224
2017/03/23,13:00:00,65.08,65.10,65.08,65.09,67485
2017/03/23,13:01:00,65.10,65.10,65.07,65.07,12412
2017/03/23,13:02:00,65.08,65.11,65.07,65.11,19938
2017/03/23,13:03:00,65.11,65.12,65.06,65.09,44334
2017/03/23,13:04:00,65.09,65.09,65.01,65.01,28652
2017/03/23,13:05:00,65.01,65.02,64.98,64.98,59160
2017/03/23,13:06:00,64.99,65.06,64.99,65.04,40102
2017/03/23,13:07:00,65.05,65.05,64.97,64.98,85298
2017/03/23,13:08:00,64.98,65.04,64.97,65.03,32642
2017/03/23,13:09:00,65.03,65.04,64.99,65.00,35552
2017/03/23,13:10:00,64.99,65.00,64.94,64.94,42113
2017/03/23,13:11:00,64.94,64.95,64.92,64.94,31143
2017/03/23,13:12:00,64.94,64.98,64.94,64.94,29690
2017/03/23,13:13:00,64.93,64.98,64.88,64.97,104099
2017/03/23,13:14:00,64.97,64.98,64.93,64.94,47539
2017/03/23,13:15:00,64.93,64.97,64.93,64.94,16707
2017/03/23,13:16:00,64.94,64.95,64.89,64.92,87735
2017/03/23,13:17:00,64.91,64.94,64.89,64.94,30825
2017/03/23,13:18:00,64.94,64.96,64.90,64.91,28744
2017/03/23,13:19:00,64.91,64.92,64.88,64.89,19822
2017/03/23,13:20:00,64.89,64.94,64.89,64.93,20142
2017/03/23,13:21:00,64.94,64.96,64.94,64.96,13464
2017/03/23,13:22:00,64.95,64.96,64.93,64.96,16570
2017/03/23,13:23:00,64.96,64.97,64.94,64.94,42051
2017/03/23,13:24:00,64.94,64.97,64.93,64.96,25548
2017/03/23,13:25:00,64.96,64.98,64.94,64.94,16794
2017/03/23,13:26:00,64.95,64.97,64.94,64.97,9604
2017/03/23,13:27:00,64.96,64.97,64.92,64.96,31011
2017/03/23,13:28:00,64.96,64.98,64.95,64.98,12695
2017/03/23,13:29:00,64.98,64.98,64.92,64.93,25311
2017/03/23,13:30:00,64.93,64.93,64.86,64.89,67722
2017/03/23,13:31:00,64.89,64.90,64.88,64.89,25625
2017/03/23,13:32:00,64.89,64.90,64.86,64.89,33785
2017/03/23,13:33:00,64.89,64.94,64.88,64.91,80530
2017/03/23,13:34:00,64.90,64.93,64.88,64.88,46854
2017/03/23,13:35:00,64.88,64.90,64.87,64.89,21351
2017/03/23,13:36:00,64.89,64.94,64.88,64.92,32771
2017/03/23,13:37:00,64.92,64.93,64.88,64.89,44620
2017/03/23,13:38:00,64.89,64.89,64.86,64.89,71656
2017/03/23,13:39:00,64.89,64.93,64.88,64.90,37361
2017/03/23,13:40:00,64.91,64.92,64.88,64.89,38874
2017/03/23,13:41:00,64.89,64.90,64.86,64.88,18170
2017/03/23,13:42:00,64.89,64.91,64.89,64.89,23897
2017/03/23,13:43:00,64.89,64.95,64.89,64.95,24916
2017/03/23,13:44:00,64.95,64.96,64.92,64.96,26429
2017/03/23,13:45:00,64.97,64.99,64.94,64.96,41869
2017/03/23,13:46:00,64.96,64.97,64.93,64.94,12603
2017/03/23,13:47:00,64.95,64.97,64.93,64.97,14899
2017/03/23,13:48:00,64.96,64.98,64.94,64.98,12040
2017/03/23,13:49:00,64.98,65.00,64.97,64.97,28713
2017/03/23,13:50:00,64.97,64.99,64.96,64.98,16614
2017/03/23,13:51:00,64.99,65.00,64.97,65.00,17419
2017/03/23,13:52:00,64.99,64.99,64.98,64.98,13847
2017/03/23,13:53:00,64.98,65.00,64.98,64.99,12250
2017/03/23,13:54:00,64.99,65.02,64.99,65.02,12234
2017/03/23,13:55:00,65.02,65.04,65.01,65.02,49138
2017/03/23,13:56:00,65.02,65.03,65.00,65.00,31424
2017/03/23,13:57:00,65.00,65.01,64.98,65.00,25152
2017/03/23,13:58:00,65.00,65.01,64.99,65.00,15723
2017/03/23,13:59:00,65.00,65.00,64.97,64.99,16519
2017/03/23,14:00:00,64.99,65.00,64.97,64.97,9664
2017/03/23,14:01:00,64.96,64.97,64.95,64.96,14402
2017/03/23,14:02:00,64.96,64.98,64.95,64.96,11114
2017/03/23,14:03:00,64.96,65.00,64.96,64.99,13640
2017/03/23,14:04:00,64.99,65.00,64.98,65.00,13326
2017/03/23,14:05:00,65.00,65.00,64.97,64.99,42081
2017/03/23,14:06:00,64.99,65.00,64.99,64.99,9550
2017/03/23,14:07:00,64.99,65.01,64.97,64.97,23115
2017/03/23,14:08:00,64.97,65.00,64.97,64.99,17768
2017/03/23,14:09:00,64.99,65.03,64.99,65.03,31497
2017/03/23,14:10:00,65.04,65.06,65.03,65.04,76060
2017/03/23,14:11:00,65.04,65.04,65.02,65.02,10067
2017/03/23,14:12:00,65.02,65.05,65.02,65.05,13528
2017/03/23,14:13:00,65.05,65.05,65.04,65.04,54671
2017/03/23,14:14:00,65.03,65.03,65.01,65.03,9246
2017/03/23,14:15:00,65.02,65.03,65.00,65.00,15964
2017/03/23,14:16:00,65.00,65.01,64.99,65.00,30242
2017/03/23,14:17:00,65.00,65.03,65.00,65.01,15475
2017/03/23,14:18:00,65.01,65.03,65.01,65.02,24272
2017/03/23,14:19:00,65.02,65.02,65.00,65.00,11386
2017/03/23,14:20:00,65.00,65.01,64.99,65.01,16479
2017/03/23,14:21:00,65.01,65.03,65.00,65.00,12672
2017/03/23,14:22:00,65.00,65.01,64.98,64.99,15735
2017/03/23,14:23:00,64.99,65.00,64.98,65.00,14584
2017/03/23,14:24:00,65.00,65.00,64.99,65.00,10917
2017/03/23,14:25:00,65.00,65.02,64.99,64.99,25328
2017/03/23,14:26:00,64.99,65.01,64.99,64.99,19978
2017/03/23,14:27:00,64.99,65.01,64.98,64.99,18917
2017/03/23,14:28:00,64.99,65.03,64.99,65.03,25973
2017/03/23,14:29:00,65.03,65.05,65.02,65.03,19344
2017/03/23,14:30:00,65.03,65.05,65.03,65.03,31085
2017/03/23,14:31:00,65.03,65.05,65.01,65.05,16864
2017/03/23,14:32:00,65.05,65.06,65.04,65.06,16841
2017/03/23,14:33:00,65.06,65.06,65.03,65.04,14524
2017/03/23,14:34:00,65.04,65.05,65.02,65.04,15562
2017/03/23,14:35:00,65.03,65.04,65.03,65.04,8829
2017/03/23,14:36:00,65.03,65.04,64.97,65.00,39362
2017/03/23,14:37:00,64.99,65.02,64.98,65.01,19730
2017/03/23,14:38:00,65.01,65.01,65.00,65.00,14996
2017/03/23,14:39:00,65.00,65.01,65.00,65.00,7764
2017/03/23,14:40:00,65.00,65.04,65.00,65.02,33733
2017/03/23,14:41:00,65.02,65.03,65.00,65.01,9716
2017/03/23,14:42:00,65.01,65.03,65.00,65.03,14244
2017/03/23,14:43:00,65.03,65.04,65.02,65.04,10151
2017/03/23,14:44:00,65.04,65.07,65.03,65.07,29766
2017/03/23,14:45:00,65.07,65.09,65.07,65.09,39843
2017/03/23,14:46:00,65.09,65.10,65.07,65.09,17648
2017/03/23,14:47:00,65.08,65.09,65.07,65.07,17410
2017/03/23,14:48:00,65.07,65.08,65.03,65.03,81228
2017/03/23,14:49:00,65.03,65.05,65.03,65.04,27025
2017/03/23,14:50:00,65.04,65.04,65.02,65.03,33559
2017/03/23,14:51:00,65.03,65.03,65.00,65.01,41706
2017/03/23,14:52:00,65.01,65.01,64.99,65.01,21298
2017/03/23,14:53:00,65.01,65.03,64.99,65.01,37238
2017/03/23,14:54:00,65.02,65.04,65.01,65.01,19666
2017/03/23,14:55:00,65.02,65.02,65.01,65.01,29064
2017/03/23,14:56:00,65.01,65.05,65.01,65.05,32067
2017/03/23,14:57:00,65.05,65.09,65.05,65.07,52922
2017/03/23,14:58:00,65.07,65.08,65.06,65.07,27570
2017/03/23,14:59:00,65.07,65.07,65.04,65.05,9613
2017/03/23,15:00:00,65.05,65.05,65.01,65.01,19255
2017/03/23,15:01:00,65.01,65.02,64.99,65.02,56120
2017/03/23,15:02:00,65.02,65.02,64.96,64.97,48542
2017/03/23,15:03:00,64.97,64.99,64.95,64.97,28197
2017/03/23,15:04:00,64.97,64.98,64.95,64.97,26524
2017/03/23,15:05:00,64.97,64.98,64.94,64.96,39732
2017/03/23,15:06:00,64.96,64.98,64.96,64.97,23816
2017/03/23,15:07:00,64.97,64.99,64.96,64.98,33718
2017/03/23,15:08:00,64.97,64.99,64.97,64.98,17653
2017/03/23,15:09:00,64.97,64.98,64.96,64.97,19684
2017/03/23,15:10:00,64.97,64.99,64.96,64.96,17124
2017/03/23,15:11:00,64.96,64.96,64.94,64.94,12388
2017/03/23,15:12:00,64.94,64.97,64.94,64.96,30142
2017/03/23,15:13:00,64.96,64.96,64.90,64.93,43004
2017/03/23,15:14:00,64.93,64.94,64.90,64.91,93926
2017/03/23,15:15:00,64.91,64.93,64.90,64.93,17112
2017/03/23,15:16:00,64.92,64.95,64.91,64.94,37722
2017/03/23,15:17:00,64.94,64.94,64.91,64.92,31995
2017/03/23,15:18:00,64.92,64.93,64.87,64.88,92547
2017/03/23,15:19:00,64.88,64.91,64.86,64.88,47017
2017/03/23,15:20:00,64.88,64.90,64.86,64.90,25435
2017/03/23,15:21:00,64.90,64.92,64.90,64.91,25530
2017/03/23,15:22:00,64.91,64.95,64.90,64.91,61083
2017/03/23,15:23:00,64.90,64.92,64.89,64.89,49089
2017/03/23,15:24:00,64.89,64.90,64.86,64.87,37850
2017/03/23,15:25:00,64.88,64.90,64.86,64.89,36266
2017/03/23,15:26:00,64.89,64.92,64.88,64.90,45759
2017/03/23,15:27:00,64.90,64.93,64.90,64.91,40254
2017/03/23,15:28:00,64.91,64.91,64.84,64.84,81946
2017/03/23,15:29:00,64.84,64.90,64.84,64.86,96161
2017/03/23,15:30:00,64.87,64.88,64.83,64.83,50937
2017/03/23,15:31:00,64.84,64.88,64.84,64.86,54133
2017/03/23,15:32:00,64.86,64.86,64.79,64.80,104787
2017/03/23,15:33:00,64.79,64.82,64.77,64.80,112655
2017/03/23,15:34:00,64.80,64.84,64.79,64.83,34146
2017/03/23,15:35:00,64.83,64.84,64.80,64.83,44123
2017/03/23,15:36:00,64.83,64.88,64.83,64.86,74961
2017/03/23,15:37:00,64.86,64.90,64.84,64.85,105623
2017/03/23,15:38:00,64.85,64.87,64.85,64.85,78211
2017/03/23,15:39:00,64.85,64.87,64.84,64.86,50170
2017/03/23,15:40:00,64.86,64.87,64.83,64.85,79579
2017/03/23,15:41:00,64.86,64.91,64.86,64.90,80432
2017/03/23,15:42:00,64.89,64.90,64.87,64.87,33423
2017/03/23,15:43:00,64.87,64.89,64.86,64.86,42759
2017/03/23,15:44:00,64.86,64.88,64.83,64.85,45876
2017/03/23,15:45:00,64.84,64.86,64.83,64.85,34378
2017/03/23,15:46:00,64.85,64.93,64.85,64.92,92738
2017/03/23,15:47:00,64.92,64.94,64.91,64.92,106827
2017/03/23,15:48:00,64.92,64.94,64.91,64.94,61298
2017/03/23,15:49:00,64.93,64.94,64.89,64.92,51712
2017/03/23,15:50:00,64.92,64.96,64.91,64.95,102831
2017/03/23,15:51:00,64.94,64.94,64.84,64.86,243149
2017/03/23,15:52:00,64.86,64.87,64.82,64.83,99285
2017/03/23,15:53:00,64.83,64.86,64.82,64.85,97059
2017/03/23,15:54:00,64.85,64.86,64.82,64.83,94886
2017/03/23,15:55:00,64.83,64.87,64.82,64.83,102617
2017/03/23,15:56:00,64.83,64.86,64.82,64.86,150198
2017/03/23,15:57:00,64.86,64.90,64.86,64.90,254185
2017/03/23,15:58:00,64.90,64.93,64.88,64.90,134942
2017/03/23,15:59:00,64.90,64.92,64.86,64.91,182661
2017/03/23,16:00:00,64.91,64.93,64.83,64.86,575131
2017/03/24,09:31:00,65.12,65.17,65.01,65.05,57215
2017/03/24,09:32:00,65.05,65.05,64.90,64.93,75377
2017/03/24,09:33:00,64.93,64.94,64.83,64.84,50428
2017/03/24,09:34:00,64.84,65.01,64.84,65.00,168342
2017/03/24,09:35:00,65.00,65.05,64.99,65.03,66593
2017/03/24,09:36:00,65.03,65.05,65.00,65.03,34720
2017/03/24,09:37:00,65.03,65.04,64.99,65.03,62669
2017/03/24,09:38:00,65.03,65.05,65.00,65.03,68476
2017/03/24,09:39:00,65.03,65.03,65.00,65.01,50180
2017/03/24,09:40:00,65.01,65.04,65.00,65.04,38554
2017/03/24,09:41:00,65.04,65.09,65.04,65.08,50762
2017/03/24,09:42:00,65.08,65.14,65.08,65.08,137683
2017/03/24,09:43:00,65.08,65.10,65.07,65.07,32938
2017/03/24,09:44:00,65.08,65.08,65.00,65.01,51654
2017/03/24,09:45:00,65.01,65.12,65.01,65.11,69000
2017/03/24,09:46:00,65.12,65.20,65.09,65.17,134961
2017/03/24,09:47:00,65.18,65.18,65.15,65.16,39808
2017/03/24,09:48:00,65.16,65.17,65.14,65.15,39937
2017/03/24,09:49:00,65.15,65.17,65.13,65.17,38847
2017/03/24,09:50:00,65.17,65.20,65.16,65.19,37685
2017/03/24,09:51:00,65.19,65.19,65.14,65.14,27336
2017/03/24,09:52:00,65.13,65.14,65.11,65.11,18041
2017/03/24,09:53:00,65.11,65.11,65.10,65.11,14853
2017/03/24,09:54:00,65.11,65.18,65.10,65.18,70177
2017/03/24,09:55:00,65.18,65.18,65.15,65.17,48680
2017/03/24,09:56:00,65.17,65.18,65.16,65.16,43624
2017/03/24,09:57:00,65.16,65.17,65.15,65.15,41586
2017/03/24,09:58:00,65.15,65.16,65.09,65.09,51271
2017/03/24,09:59:00,65.09,65.16,65.09,65.14,119751
2017/03/24,10:00:00,65.14,65.15,65.13,65.14,32181
2017/03/24,10:01:00,65.14,65.15,65.13,65.15,29002
2017/03/24,10:02:00,65.15,65.18,65.15,65.18,52615
2017/03/24,10:03:00,65.18,65.18,65.17,65.18,14912
2017/03/24,10:04:00,65.17,65.19,65.17,65.19,32171
2017/03/24,10:05:00,65.18,65.19,65.14,65.15,42190
2017/03/24,10:06:00,65.15,65.16,65.13,65.16,24224
2017/03/24,10:07:00,65.16,65.21,65.15,65.19,64305
2017/03/24,10:08:00,65.19,65.19,65.17,65.18,24461
2017/03/24,10:09:00,65.19,65.20,65.19,65.20,17406
2017/03/24,10:10:00,65.19,65.21,65.18,65.19,43118
2017/03/24,10:11:00,65.18,65.21,65.18,65.20,49641
2017/03/24,10:12:00,65.20,65.20,65.18,65.19,31349
2017/03/24,10:13:00,65.19,65.19,65.18,65.18,30545
2017/03/24,10:14:00,65.18,65.20,65.18,65.19,51166
2017/03/24,10:15:00,65.19,65.21,65.18,65.19,76564
2017/03/24,10:16:00,65.19,65.21,65.19,65.21,30671
2017/03/24,10:17:00,65.21,65.24,65.21,65.24,43875
2017/03/24,10:18:00,65.24,65.25,65.23,65.24,33261
2017/03/24,10:19:00,65.24,65.27,65.23,65.27,103615
2017/03/24,10:20:00,65.27,65.29,65.25,65.25,42430
2017/03/24,10:21:00,65.26,65.26,65.22,65.22,36266
2017/03/24,10:22:00,65.22,65.22,65.18,65.19,41029
2017/03/24,10:23:00,65.19,65.19,65.18,65.19,25729
2017/03/24,10:24:00,65.18,65.21,65.18,65.19,25153
2017/03/24,10:25:00,65.20,65.21,65.19,65.19,23872
2017/03/24,10:26:00,65.19,65.21,65.19,65.20,23533
2017/03/24,10:27:00,65.19,65.21,65.19,65.19,53600
2017/03/24,10:28:00,65.19,65.20,65.19,65.20,28766
2017/03/24,10:29:00,65.19,65.21,65.19,65.21,42556
2017/03/24,10:30:00,65.21,65.21,65.20,65.21,34924
2017/03/24,10:31:00,65.20,65.21,65.19,65.19,28201
2017/03/24,10:32:00,65.19,65.20,65.18,65.19,69857
2017/03/24,10:33:00,65.21,65.25,65.21,65.22,57095
2017/03/24,10:34:00,65.23,65.25,65.22,65.24,47746
2017/03/24,10:35:00,65.25,65.27,65.24,65.24,83168
2017/03/24,10:36:00,65.24,65.24,65.21,65.21,26446
2017/03/24,10:37:00,65.21,65.26,65.21,65.24,143830
2017/03/24,10:38:00,65.24,65.25,65.23,65.24,17131
2017/03/24,10:39:00,65.24,65.26,65.23,65.25,27982
2017/03/24,10:40:00,65.25,65.25,65.23,65.24,21072
2017/03/24,10:41:00,65.24,65.26,65.23,65.26,39815
2017/03/24,10:42:00,65.25,65.27,65.25,65.27,17732
2017/03/24,10:43:00,65.27,65.28,65.25,65.28,39481
2017/03/24,10:44:00,65.28,65.29,65.27,65.28,20218
2017/03/24,10:45:00,65.28,65.29,65.27,65.28,17438
2017/03/24,10:46:00,65.29,65.29,65.27,65.28,42268
2017/03/24,10:47:00,65.28,65.28,65.27,65.28,16349
2017/03/24,10:48:00,65.28,65.30,65.27,65.29,41598
2017/03/24,10:49:00,65.29,65.33,65.28,65.32,138163
2017/03/24,10:50:00,65.32,65.34,65.32,65.34,33166
2017/03/24,10:51:00,65.34,65.34,65.32,65.32,61742
2017/03/24,10:52:00,65.32,65.33,65.31,65.33,36612
2017/03/24,10:53:00,65.33,65.33,65.32,65.33,15758
2017/03/24,10:54:00,65.33,65.37,65.33,65.36,78345
2017/03/24,10:55:00,65.36,65.36,65.33,65.33,46394
2017/03/24,10:56:00,65.33,65.33,65.31,65.32,49578
2017/03/24,10:57:00,65.31,65.35,65.31,65.34,55408
2017/03/24,10:58:00,65.34,65.35,65.34,65.35,27526
2017/03/24,10:59:00,65.35,65.40,65.35,65.40,96053
2017/03/24,11:00:00,65.39,65.40,65.34,65.36,66872
2017/03/24,11:01:00,65.36,65.38,65.35,65.36,44257
2017/03/24,11:02:00,65.36,65.36,65.34,65.35,31558
2017/03/24,11:03:00,65.34,65.36,65.33,65.34,26626
2017/03/24,11:04:00,65.34,65.36,65.33,65.36,29738
2017/03/24,11:05:00,65.36,65.36,65.35,65.36,21359
2017/03/24,11:06:00,65.36,65.41,65.35,65.41,35920
2017/03/24,11:07:00,65.41,65.41,65.39,65.39,25553
2017/03/24,11:08:00,65.40,65.40,65.38,65.38,11818
2017/03/24,11:09:00,65.38,65.39,65.36,65.37,19638
2017/03/24,11:10:00,65.37,65.37,65.35,65.36,38136
2017/03/24,11:11:00,65.36,65.37,65.35,65.36,56306
2017/03/24,11:12:00,65.36,65.38,65.36,65.38,54951
2017/03/24,11:13:00,65.37,65.38,65.36,65.36,24479
2017/03/24,11:14:00,65.36,65.40,65.35,65.40,47873
2017/03/24,11:15:00,65.39,65.42,65.38,65.42,108208
2017/03/24,11:16:00,65.42,65.42,65.40,65.41,32511
2017/03/24,11:17:00,65.41,65.42,65.40,65.41,27123
2017/03/24,11:18:00,65.42,65.42,65.39,65.39,44818
2017/03/24,11:19:00,65.40,65.41,65.38,65.38,34448
2017/03/24,11:20:00,65.38,65.39,65.37,65.39,26187
2017/03/24,11:21:00,65.39,65.41,65.38,65.40,31452
2017/03/24,11:22:00,65.40,65.40,65.38,65.38,23546
2017/03/24,11:23:00,65.38,65.38,65.35,65.36,34939
2017/03/24,11:24:00,65.36,65.36,65.34,65.35,42306
2017/03/24,11:25:00,65.35,65.35,65.33,65.34,18156
2017/03/24,11:26:00,65.34,65.36,65.33,65.36,37913
2017/03/24,11:27:00,65.35,65.36,65.35,65.36,18622
2017/03/24,11:28:00,65.36,65.36,65.35,65.36,5799
2017/03/24,11:29:00,65.36,65.36,65.33,65.34,30019
2017/03/24,11:30:00,65.34,65.34,65.31,65.31,49870
2017/03/24,11:31:00,65.31,65.32,65.31,65.31,9394
2017/03/24,11:32:00,65.32,65.32,65.30,65.31,31581
2017/03/24,11:33:00,65.31,65.34,65.30,65.33,39703
2017/03/24,11:34:00,65.33,65.34,65.32,65.34,20715
2017/03/24,11:35:00,65.33,65.34,65.33,65.33,6635
2017/03/24,11:36:00,65.33,65.35,65.33,65.34,20770
2017/03/24,11:37:00,65.33,65.35,65.33,65.34,31040
2017/03/24,11:38:00,65.34,65.36,65.33,65.36,38202
2017/03/24,11:39:00,65.36,65.36,65.35,65.36,2634
2017/03/24,11:40:00,65.35,65.37,65.35,65.37,19103
2017/03/24,11:41:00,65.36,65.38,65.36,65.37,12410
2017/03/24,11:42:00,65.38,65.38,65.36,65.36,17887
2017/03/24,11:43:00,65.36,65.38,65.36,65.36,23964
2017/03/24,11:44:00,65.36,65.37,65.36,65.36,7718
2017/03/24,11:45:00,65.36,65.37,65.35,65.36,28840
2017/03/24,11:46:00,65.36,65.36,65.34,65.36,18694
2017/03/24,11:47:00,65.35,65.37,65.35,65.36,18989
2017/03/24,11:48:00,65.36,65.38,65.36,65.38,22113
2017/03/24,11:49:00,65.38,65.39,65.37,65.39,27289
2017/03/24,11:50:00,65.39,65.40,65.39,65.40,27890
2017/03/24,11:51:00,65.40,65.42,65.39,65.42,65674
2017/03/24,11:52:00,65.42,65.43,65.41,65.43,16736
2017/03/24,11:53:00,65.43,65.44,65.42,65.44,23670
2017/03/24,11:54:00,65.43,65.44,65.43,65.43,38739
2017/03/24,11:55:00,65.42,65.43,65.42,65.43,5891
2017/03/24,11:56:00,65.42,65.43,65.41,65.42,43282
2017/03/24,11:57:00,65.42,65.43,65.41,65.43,20425
2017/03/24,11:58:00,65.42,65.43,65.41,65.41,16924
2017/03/24,11:59:00,65.41,65.42,65.40,65.41,26700
2017/03/24,12:00:00,65.41,65.43,65.40,65.43,20127
2017/03/24,12:01:00,65.43,65.43,65.41,65.42,28472
2017/03/24,12:02:00,65.42,65.42,65.39,65.39,24287
2017/03/24,12:03:00,65.39,65.43,65.39,65.43,30043
2017/03/24,12:04:00,65.43,65.43,65.41,65.41,29961
2017/03/24,12:05:00,65.41,65.44,65.41,65.43,17020
2017/03/24,12:06:00,65.43,65.45,65.43,65.43,15243
2017/03/24,12:07:00,65.43,65.44,65.41,65.42,35337
2017/03/24,12:08:00,65.42,65.43,65.42,65.43,7263
2017/03/24,12:09:00,65.43,65.43,65.41,65.41,17503
2017/03/24,12:10:00,65.41,65.42,65.41,65.41,7644
2017/03/24,12:11:00,65.41,65.42,65.40,65.41,21974
2017/03/24,12:12:00,65.41,65.41,65.27,65.30,166614
2017/03/24,12:13:00,65.31,65.31,65.23,65.29,162268
2017/03/24,12:14:00,65.29,65.33,65.28,65.29,74419
2017/03/24,12:15:00,65.29,65.33,65.29,65.32,23966
2017/03/24,12:16:00,65.32,65.32,65.28,65.31,34263
2017/03/24,12:17:00,65.31,65.31,65.27,65.29,28032
2017/03/24,12:18:00,65.29,65.29,65.26,65.29,23436
2017/03/24,12:19:00,65.29,65.29,65.25,65.26,24477
2017/03/24,12:20:00,65.26,65.28,65.22,65.22,29859
2017/03/24,12:21:00,65.22,65.22,65.15,65.18,97572
2017/03/24,12:22:00,65.18,65.25,65.17,65.25,74306
2017/03/24,12:23:00,65.24,65.25,65.20,65.20,30234
2017/03/24,12:24:00,65.20,65.24,65.20,65.24,19217
2017/03/24,12:25:00,65.24,65.24,65.19,65.21,50041
2017/03/24,12:26:00,65.22,65.22,65.18,65.22,26137
2017/03/24,12:27:00,65.22,65.25,65.22,65.24,20353
2017/03/24,12:28:00,65.23,65.27,65.23,65.26,27802
2017/03/24,12:29:00,65.26,65.37,65.26,65.30,145681
2017/03/24,12:30:00,65.30,65.31,65.26,65.30,36229
2017/03/24,12:31:00,65.30,65.35,65.28,65.28,52530
2017/03/24,12:32:00,65.29,65.29,65.26,65.27,25692
2017/03/24,12:33:00,65.28,65.30,65.27,65.28,15883
2017/03/24,12:34:00,65.29,65.29,65.24,65.26,14510
2017/03/24,12:35:00,65.25,65.26,65.22,65.23,30820
2017/03/24,12:36:00,65.24,65.26,65.22,65.25,34489
2017/03/24,12:37:00,65.26,65.28,65.25,65.28,24478
2017/03/24,12:38:00,65.27,65.29,65.26,65.29,19872
2017/03/24,12:39:00,65.29,65.29,65.28,65.28,18955
2017/03/24,12:40:00,65.28,65.29,65.27,65.29,21914
2017/03/24,12:41:00,65.29,65.29,65.26,65.29,20071
2017/03/24,12:42:00,65.29,65.29,65.25,65.25,14323
2017/03/24,12:43:00,65.25,65.29,65.24,65.28,24744
2017/03/24,12:44:00,65.28,65.29,65.27,65.27,22931
2017/03/24,12:45:00,65.27,65.27,65.26,65.26,15225
2017/03/24,12:46:00,65.26,65.27,65.26,65.27,6453
2017/03/24,12:47:00,65.26,65.27,65.25,65.27,27488
2017/03/24,12:48:00,65.27,65.29,65.25,65.28,45391
2017/03/24,12:49:00,65.28,65.30,65.27,65.28,20496
2017/03/24,12:50:00,65.29,65.29,65.28,65.28,13229
2017/03/24,12:51:00,65.28,65.30,65.28,65.29,16495
2017/03/24,12:52:00,65.29,65.31,65.27,65.28,29817
2017/03/24,12:53:00,65.28,65.28,65.20,65.25,70416
2017/03/24,12:54:00,65.25,65.29,65.24,65.29,31554
2017/03/24,12:55:00,65.29,65.30,65.25,65.25,17279
2017/03/24,12:56:00,65.26,65.26,65.24,65.25,18449
2017/03/24,12:57:00,65.25,65.26,65.23,65.25,24782
2017/03/24,12:58:00,65.24,65.26,65.23,65.23,19287
2017/03/24,12:59:00,65.23,65.24,65.22,65.23,12785
2017/03/24,13:00:00,65.24,65.25,65.23,65.24,15451
2017/03/24,13:01:00,65.24,65.27,65.24,65.26,20466
2017/03/24,13:02:00,65.26,65.27,65.24,65.24,10907
2017/03/24,13:03:00,65.24,65.26,65.24,65.25,28065
2017/03/24,13:04:00,65.25,65.25,65.24,65.24,14905
2017/03/24,13:05:00,65.24,65.26,65.23,65.26,14823
2017/03/24,13:06:00,65.25,65.26,65.19,65.19,171060
2017/03/24,13:07:00,65.19,65.20,65.18,65.19,24238
2017/03/24,13:08:00,65.19,65.20,65.17,65.18,19015
2017/03/24,13:09:00,65.18,65.18,65.12,65.14,52417
2017/03/24,13:10:00,65.14,65.16,65.12,65.13,16310
2017/03/24,13:11:00,65.13,65.15,65.13,65.15,48156
2017/03/24,13:12:00,65.14,65.15,65.13,65.14,18934
2017/03/24,13:13:00,65.14,65.15,65.12,65.13,21989
2017/03/24,13:14:00,65.13,65.13,65.11,65.12,37424
2017/03/24,13:15:00,65.13,65.16,65.12,65.15,17796
2017/03/24,13:16:00,65.15,65.18,65.14,65.16,9600
2017/03/24,13:17:00,65.16,65.18,65.15,65.16,21028
2017/03/24,13:18:00,65.16,65.17,65.15,65.16,12416
2017/03/24,13:19:00,65.16,65.16,65.14,65.15,11812
2017/03/24,13:20:00,65.14,65.15,65.12,65.13,13583
2017/03/24,13:21:00,65.13,65.16,65.13,65.16,16585
2017/03/24,13:22:00,65.16,65.16,65.11,65.12,47088
2017/03/24,13:23:00,65.12,65.14,65.11,65.14,12424
2017/03/24,13:24:00,65.14,65.15,65.13,65.13,12112
2017/03/24,13:25:00,65.13,65.16,65.13,65.15,13446
2017/03/24,13:26:00,65.15,65.21,65.14,65.20,36221
2017/03/24,13:27:00,65.20,65.22,65.19,65.20,50176
2017/03/24,13:28:00,65.21,65.21,65.18,65.18,13915
2017/03/24,13:29:00,65.18,65.19,65.17,65.18,12214
2017/03/24,13:30:00,65.18,65.18,65.16,65.17,16192
2017/03/24,13:31:00,65.18,65.19,65.15,65.16,21638
2017/03/24,13:32:00,65.16,65.19,65.16,65.19,7501
2017/03/24,13:33:00,65.19,65.20,65.18,65.18,12801
2017/03/24,13:34:00,65.18,65.19,65.17,65.17,13149
2017/03/24,13:35:00,65.17,65.17,65.15,65.17,27279
2017/03/24,13:36:00,65.17,65.18,65.13,65.14,119274
2017/03/24,13:37:00,65.13,65.16,65.13,65.16,22974
2017/03/24,13:38:00,65.15,65.16,65.14,65.15,18971
2017/03/24,13:39:00,65.15,65.16,65.14,65.15,11823
2017/03/24,13:40:00,65.15,65.16,65.13,65.14,11390
2017/03/24,13:41:00,65.13,65.14,65.10,65.11,23659
2017/03/24,13:42:00,65.12,65.13,65.11,65.13,12483
2017/03/24,13:43:00,65.13,65.14,65.12,65.14,10897
2017/03/24,13:44:00,65.14,65.15,65.14,65.14,8730
2017/03/24,13:45:00,65.14,65.14,65.12,65.13,12807
2017/03/24,13:46:00,65.13,65.15,65.13,65.13,12936
2017/03/24,13:47:00,65.13,65.13,65.10,65.11,30619
2017/03/24,13:48:00,65.11,65.13,65.11,65.11,9270
2017/03/24,13:49:00,65.11,65.13,65.11,65.13,10735
2017/03/24,13:50:00,65.13,65.15,65.12,65.13,18840
2017/03/24,13:51:00,65.13,65.13,65.11,65.12,15029
2017/03/24,13:52:00,65.12,65.13,65.09,65.09,20603
2017/03/24,13:53:00,65.09,65.09,65.03,65.05,74810
2017/03/24,13:54:00,65.05,65.06,65.03,65.04,27078
2017/03/24,13:55:00,65.04,65.04,65.02,65.03,23704
2017/03/24,13:56:00,65.03,65.03,65.00,65.02,42229
2017/03/24,13:57:00,65.02,65.04,65.01,65.01,18724
2017/03/24,13:58:00,65.01,65.02,64.99,65.00,119802
2017/03/24,13:59:00,65.00,65.02,64.99,65.00,43894
2017/03/24,14:00:00,65.00,65.01,64.98,65.01,20209
2017/03/24,14:01:00,65.01,65.07,65.01,65.04,56952
2017/03/24,14:02:00,65.04,65.07,65.02,65.06,26759
2017/03/24,14:03:00,65.06,65.07,65.05,65.05,6840
2017/03/24,14:04:00,65.06,65.06,65.03,65.03,27611
2017/03/24,14:05:00,65.04,65.04,65.02,65.04,10007
2017/03/24,14:06:00,65.04,65.05,65.02,65.05,20251
2017/03/24,14:07:00,65.05,65.07,65.04,65.04,35918
2017/03/24,14:08:00,65.04,65.06,65.03,65.06,18489
2017/03/24,14:09:00,65.06,65.07,65.05,65.07,14515
2017/03/24,14:10:00,65.07,65.07,65.05,65.05,24043
2017/03/24,14:11:00,65.05,65.07,65.05,65.07,16091
2017/03/24,14:12:00,65.07,65.08,65.06,65.07,18783
2017/03/24,14:13:00,65.08,65.10,65.07,65.10,48024
2017/03/24,14:14:00,65.10,65.12,65.10,65.11,54243
2017/03/24,14:15:00,65.11,65.11,65.09,65.10,17272
2017/03/24,14:16:00,65.10,65.10,65.08,65.09,28646
2017/03/24,14:17:00,65.09,65.11,65.07,65.09,43081
2017/03/24,14:18:00,65.08,65.11,65.07,65.10,28177
2017/03/24,14:19:00,65.11,65.12,65.10,65.11,25342
2017/03/24,14:20:00,65.11,65.13,65.09,65.12,35234
2017/03/24,14:21:00,65.12,65.14,65.11,65.13,125872
2017/03/24,14:22:00,65.13,65.14,65.11,65.11,12480
2017/03/24,14:23:00,65.11,65.13,65.11,65.12,17724
2017/03/24,14:24:00,65.12,65.12,65.09,65.09,20854
2017/03/24,14:25:00,65.09,65.10,65.09,65.10,19028
2017/03/24,14:26:00,65.10,65.11,65.09,65.09,14541
2017/03/24,14:27:00,65.09,65.10,65.04,65.05,53870
2017/03/24,14:28:00,65.05,65.10,65.05,65.08,25052
2017/03/24,14:29:00,65.08,65.08,65.04,65.06,19159
2017/03/24,14:30:00,65.05,65.06,65.03,65.05,22964
2017/03/24,14:31:00,65.05,65.08,65.04,65.08,23706
2017/03/24,14:32:00,65.08,65.09,65.07,65.08,18950
2017/03/24,14:33:00,65.08,65.10,65.07,65.07,18436
2017/03/24,14:34:00,65.07,65.10,65.06,65.07,31893
2017/03/24,14:35:00,65.07,65.07,65.05,65.06,17292
2017/03/24,14:36:00,65.06,65.07,65.05,65.06,15747
2017/03/24,14:37:00,65.06,65.06,65.04,65.04,24003
2017/03/24,14:38:00,65.04,65.05,65.03,65.03,11028
2017/03/24,14:39:00,65.04,65.04,65.01,65.02,22847
2017/03/24,14:40:00,65.02,65.03,65.00,65.03,47206
2017/03/24,14:41:00,65.03,65.03,65.00,65.00,48241
2017/03/24,14:42:00,65.01,65.03,64.99,65.02,20685
2017/03/24,14:43:00,65.02,65.03,65.02,65.03,12281
2017/03/24,14:44:00,65.03,65.03,64.98,64.99,29535
2017/03/24,14:45:00,64.98,65.02,64.98,65.01,84955
2017/03/24,14:46:00,65.02,65.03,65.00,65.01,33231
2017/03/24,14:47:00,65.01,65.02,64.98,64.99,24014
2017/03/24,14:48:00,64.99,64.99,64.97,64.98,114935
2017/03/24,14:49:00,64.99,64.99,64.94,64.95,97484
2017/03/24,14:50:00,64.95,64.96,64.91,64.95,22188
2017/03/24,14:51:00,64.95,64.95,64.91,64.93,10951
2017/03/24,14:52:00,64.93,64.93,64.91,64.92,24041
2017/03/24,14:53:00,64.93,64.93,64.88,64.88,138517
2017/03/24,14:54:00,64.88,64.89,64.83,64.86,61191
2017/03/24,14:55:00,64.86,64.88,64.82,64.83,56742
2017/03/24,14:56:00,64.83,64.86,64.82,64.85,63216
2017/03/24,14:57:00,64.84,64.87,64.84,64.86,50133
2017/03/24,14:58:00,64.86,64.88,64.85,64.86,20499
2017/03/24,14:59:00,64.86,64.86,64.84,64.84,27193
2017/03/24,15:00:00,64.85,64.85,64.83,64.84,23924
2017/03/24,15:01:00,64.84,64.87,64.84,64.86,172797
2017/03/24,15:02:00,64.86,64.86,64.79,64.80,127172
2017/03/24,15:03:00,64.81,64.81,64.76,64.80,78157
2017/03/24,15:04:00,64.80,64.83,64.80,64.81,41467
2017/03/24,15:05:00,64.81,64.82,64.79,64.80,32491
2017/03/24,15:06:00,64.81,64.81,64.79,64.80,31422
2017/03/24,15:07:00,64.81,64.83,64.78,64.81,60124
2017/03/24,15:08:00,64.81,64.86,64.80,64.85,33848
2017/03/24,15:09:00,64.85,64.88,64.84,64.86,38393
2017/03/24,15:10:00,64.85,64.88,64.85,64.86,42920
2017/03/24,15:11:00,64.86,64.89,64.86,64.87,27720
2017/03/24,15:12:00,64.88,64.89,64.85,64.89,37052
2017/03/24,15:13:00,64.88,64.91,64.87,64.90,57798
2017/03/24,15:14:00,64.89,64.91,64.89,64.90,49174
2017/03/24,15:15:00,64.89,64.90,64.87,64.90,46822
2017/03/24,15:16:00,64.90,64.91,64.83,64.83,105324
2017/03/24,15:17:00,64.83,64.86,64.81,64.85,101187
2017/03/24,15:18:00,64.86,64.91,64.86,64.90,43676
2017/03/24,15:19:00,64.90,64.92,64.88,64.89,47674
2017/03/24,15:20:00,64.89,64.90,64.88,64.89,35907
2017/03/24,15:21:00,64.89,64.91,64.87,64.88,70025
2017/03/24,15:22:00,64.88,64.90,64.88,64.89,33502
2017/03/24,15:23:00,64.89,64.91,64.88,64.88,24381
2017/03/24,15:24:00,64.88,64.91,64.87,64.90,24595
2017/03/24,15:25:00,64.91,64.96,64.91,64.93,68579
2017/03/24,15:26:00,64.94,64.94,64.89,64.91,37563
2017/03/24,15:27:00,64.90,64.92,64.89,64.91,64027
2017/03/24,15:28:00,64.91,64.94,64.90,64.94,57971
2017/03/24,15:29:00,64.93,64.96,64.93,64.96,37496
2017/03/24,15:30:00,64.95,64.96,64.93,64.94,40592
2017/03/24,15:31:00,64.94,64.94,64.89,64.91,27239
2017/03/24,15:32:00,64.92,64.92,64.88,64.89,15807
2017/03/24,15:33:00,64.90,64.94,64.87,64.94,194312
2017/03/24,15:34:00,64.94,64.94,64.87,64.92,93332
2017/03/24,15:35:00,64.92,65.04,64.91,65.02,142074
2017/03/24,15:36:00,65.02,65.03,64.97,64.97,140511
2017/03/24,15:37:00,64.97,65.02,64.94,65.01,302767
2017/03/24,15:38:00,65.01,65.09,65.01,65.07,189872
2017/03/24,15:39:00,65.07,65.14,65.07,65.10,133626
2017/03/24,15:40:00,65.10,65.16,65.08,65.16,157680
2017/03/24,15:41:00,65.15,65.27,65.15,65.21,325301
2017/03/24,15:42:00,65.21,65.24,65.17,65.17,109271
2017/03/24,15:43:00,65.17,65.21,65.16,65.21,64284
2017/03/24,15:44:00,65.21,65.24,65.18,65.22,104089
2017/03/24,15:45:00,65.21,65.24,65.20,65.21,57047
2017/03/24,15:46:00,65.21,65.22,65.14,65.14,119109
2017/03/24,15:47:00,65.15,65.16,65.07,65.08,176703
2017/03/24,15:48:00,65.08,65.13,65.04,65.09,105965
2017/03/24,15:49:00,65.09,65.13,65.08,65.12,121682
2017/03/24,15:50:00,65.11,65.14,65.08,65.08,161466
2017/03/24,15:51:00,65.08,65.10,65.02,65.08,247735
2017/03/24,15:52:00,65.08,65.14,65.06,65.10,292623
2017/03/24,15:53:00,65.10,65.11,65.06,65.06,118343
2017/03/24,15:54:00,65.07,65.09,65.04,65.07,111017
2017/03/24,15:55:00,65.07,65.11,65.04,65.06,145273
2017/03/24,15:56:00,65.06,65.12,65.05,65.08,175969
2017/03/24,15:57:00,65.07,65.08,65.00,65.02,128980
2017/03/24,15:58:00,65.02,65.04,64.99,65.02,196744
2017/03/24,15:59:00,65.02,65.03,64.93,64.94,343484
2017/03/24,16:00:00,64.94,65.04,64.93,64.96,924183
2017/03/27,09:31:00,64.63,64.65,64.53,64.63,396765
2017/03/27,09:32:00,64.63,64.69,64.59,64.67,84691
2017/03/27,09:33:00,64.68,64.68,64.58,64.61,61078
2017/03/27,09:34:00,64.61,64.73,64.60,64.73,67050
2017/03/27,09:35:00,64.72,64.74,64.65,64.67,97299
2017/03/27,09:36:00,64.67,64.68,64.58,64.58,97204
2017/03/27,09:37:00,64.60,64.60,64.47,64.47,110734
2017/03/27,09:38:00,64.47,64.48,64.44,64.45,44760
2017/03/27,09:39:00,64.46,64.48,64.44,64.47,48237
2017/03/27,09:40:00,64.47,64.47,64.39,64.43,133102
2017/03/27,09:41:00,64.43,64.44,64.40,64.43,41609
2017/03/27,09:42:00,64.43,64.43,64.35,64.36,86259
2017/03/27,09:43:00,64.36,64.44,64.36,64.44,59800
2017/03/27,09:44:00,64.44,64.54,64.44,64.48,96881
2017/03/27,09:45:00,64.48,64.51,64.44,64.45,56061
2017/03/27,09:46:00,64.45,64.45,64.40,64.43,38796
2017/03/27,09:47:00,64.43,64.46,64.41,64.46,78741
2017/03/27,09:48:00,64.46,64.46,64.42,64.44,78975
2017/03/27,09:49:00,64.43,64.47,64.43,64.47,57421
2017/03/27,09:50:00,64.47,64.49,64.44,64.47,51913
2017/03/27,09:51:00,64.47,64.48,64.44,64.45,76324
2017/03/27,09:52:00,64.45,64.47,64.41,64.46,101186
2017/03/27,09:53:00,64.46,64.50,64.44,64.49,68293
2017/03/27,09:54:00,64.49,64.50,64.44,64.45,65693
2017/03/27,09:55:00,64.45,64.47,64.43,64.47,51115
2017/03/27,09:56:00,64.47,64.47,64.43,64.44,70754
2017/03/27,09:57:00,64.44,64.45,64.40,64.40,90209
2017/03/27,09:58:00,64.40,64.43,64.40,64.43,58476
2017/03/27,09:59:00,64.43,64.49,64.42,64.48,46415
2017/03/27,10:00:00,64.49,64.58,64.48,64.54,210897
2017/03/27,10:01:00,64.54,64.54,64.46,64.50,60738
2017/03/27,10:02:00,64.50,64.52,64.47,64.50,91846
2017/03/27,10:03:00,64.50,64.53,64.48,64.52,77045
2017/03/27,10:04:00,64.52,64.55,64.49,64.50,50668
2017/03/27,10:05:00,64.52,64.56,64.52,64.56,43144
2017/03/27,10:06:00,64.56,64.65,64.55,64.61,94906
2017/03/27,10:07:00,64.60,64.62,64.57,64.57,37763
2017/03/27,10:08:00,64.58,64.58,64.53,64.54,33326
2017/03/27,10:09:00,64.54,64.54,64.50,64.52,39974
2017/03/27,10:10:00,64.51,64.52,64.49,64.51,33519
2017/03/27,10:11:00,64.50,64.54,64.50,64.53,45233
2017/03/27,10:12:00,64.53,64.55,64.52,64.53,18203
2017/03/27,10:13:00,64.53,64.54,64.51,64.52,24106
2017/03/27,10:14:00,64.52,64.58,64.51,64.58,30397
2017/03/27,10:15:00,64.57,64.58,64.54,64.55,31142
2017/03/27,10:16:00,64.55,64.60,64.54,64.58,31852
2017/03/27,10:17:00,64.58,64.60,64.56,64.57,35523
2017/03/27,10:18:00,64.57,64.57,64.50,64.51,49528
2017/03/27,10:19:00,64.51,64.57,64.50,64.55,44817
2017/03/27,10:20:00,64.55,64.57,64.53,64.55,31602
2017/03/27,10:21:00,64.55,64.56,64.53,64.55,48217
2017/03/27,10:22:00,64.55,64.56,64.54,64.55,21634
2017/03/27,10:23:00,64.55,64.56,64.54,64.56,41318
2017/03/27,10:24:00,64.56,64.59,64.55,64.58,24102
2017/03/27,10:25:00,64.58,64.60,64.57,64.58,40350
2017/03/27,10:26:00,64.58,64.58,64.55,64.56,40986
2017/03/27,10:27:00,64.56,64.57,64.54,64.55,33330
2017/03/27,10:28:00,64.55,64.60,64.55,64.60,39852
2017/03/27,10:29:00,64.60,64.61,64.56,64.56,71634
2017/03/27,10:30:00,64.56,64.57,64.52,64.52,12288
2017/03/27,10:31:00,64.52,64.57,64.52,64.56,29703
2017/03/27,10:32:00,64.56,64.58,64.56,64.58,14534
2017/03/27,10:33:00,64.58,64.61,64.56,64.57,54650
2017/03/27,10:34:00,64.57,64.60,64.57,64.58,27533
2017/03/27,10:35:00,64.58,64.58,64.56,64.57,19005
2017/03/27,10:36:00,64.57,64.57,64.52,64.52,18362
2017/03/27,10:37:00,64.53,64.58,64.52,64.58,30081
2017/03/27,10:38:00,64.59,64.60,64.57,64.58,17921
2017/03/27,10:39:00,64.58,64.58,64.55,64.56,33266
2017/03/27,10:40:00,64.58,64.58,64.52,64.53,32509
2017/03/27,10:41:00,64.54,64.55,64.52,64.55,18313
2017/03/27,10:42:00,64.55,64.55,64.53,64.54,39043
2017/03/27,10:43:00,64.54,64.54,64.48,64.48,46692
2017/03/27,10:44:00,64.49,64.56,64.48,64.55,53335
2017/03/27,10:45:00,64.55,64.63,64.55,64.63,88454
2017/03/27,10:46:00,64.62,64.63,64.60,64.61,17840
2017/03/27,10:47:00,64.61,64.65,64.61,64.64,42831
2017/03/27,10:48:00,64.64,64.64,64.62,64.63,20577
2017/03/27,10:49:00,64.63,64.63,64.59,64.61,37438
2017/03/27,10:50:00,64.61,64.62,64.58,64.60,31223
2017/03/27,10:51:00,64.60,64.60,64.57,64.57,38188
2017/03/27,10:52:00,64.57,64.58,64.56,64.58,16081
2017/03/27,10:53:00,64.59,64.61,64.57,64.57,28517
2017/03/27,10:54:00,64.57,64.60,64.57,64.60,11177
2017/03/27,10:55:00,64.60,64.60,64.58,64.59,52517
2017/03/27,10:56:00,64.59,64.59,64.57,64.59,28939
2017/03/27,10:57:00,64.59,64.62,64.58,64.60,66702
2017/03/27,10:58:00,64.61,64.63,64.58,64.62,85690
2017/03/27,10:59:00,64.63,64.63,64.60,64.61,46765
2017/03/27,11:00:00,64.61,64.63,64.59,64.63,37574
2017/03/27,11:01:00,64.63,64.64,64.61,64.61,41093
2017/03/27,11:02:00,64.61,64.64,64.60,64.63,34480
2017/03/27,11:03:00,64.63,64.65,64.62,64.65,43077
2017/03/27,11:04:00,64.65,64.69,64.64,64.67,89735
2017/03/27,11:05:00,64.67,64.69,64.66,64.67,48484
2017/03/27,11:06:00,64.68,64.68,64.66,64.68,21018
2017/03/27,11:07:00,64.68,64.68,64.63,64.65,33077
2017/03/27,11:08:00,64.65,64.65,64.61,64.61,25239
2017/03/27,11:09:00,64.61,64.64,64.61,64.63,22933
2017/03/27,11:10:00,64.63,64.63,64.61,64.61,21137
2017/03/27,11:11:00,64.61,64.63,64.61,64.62,16789
2017/03/27,11:12:00,64.62,64.65,64.61,64.65,54312
2017/03/27,11:13:00,64.65,64.68,64.65,64.66,47344
2017/03/27,11:14:00,64.66,64.66,64.65,64.65,19181
2017/03/27,11:15:00,64.64,64.66,64.63,64.63,18863
2017/03/27,11:16:00,64.63,64.67,64.63,64.66,15784
2017/03/27,11:17:00,64.66,64.67,64.65,64.65,15143
2017/03/27,11:18:00,64.64,64.65,64.64,64.64,23204
2017/03/27,11:19:00,64.64,64.67,64.64,64.67,19222
2017/03/27,11:20:00,64.67,64.67,64.64,64.65,20157
2017/03/27,11:21:00,64.65,64.67,64.65,64.67,22111
2017/03/27,11:22:00,64.67,64.68,64.65,64.65,26598
2017/03/27,11:23:00,64.65,64.66,64.65,64.66,21648
2017/03/27,11:24:00,64.66,64.69,64.65,64.69,22943
2017/03/27,11:25:00,64.69,64.69,64.67,64.68,24749
2017/03/27,11:26:00,64.68,64.69,64.67,64.68,17792
2017/03/27,11:27:00,64.68,64.69,64.66,64.67,15693
2017/03/27,11:28:00,64.67,64.71,64.67,64.71,23485
2017/03/27,11:29:00,64.71,64.74,64.70,64.74,50739
2017/03/27,11:30:00,64.74,64.81,64.74,64.81,120586
2017/03/27,11:31:00,64.81,64.84,64.81,64.82,46220
2017/03/27,11:32:00,64.82,64.85,64.82,64.84,34111
2017/03/27,11:33:00,64.84,64.90,64.84,64.87,111485
2017/03/27,11:34:00,64.87,64.87,64.85,64.86,22547
2017/03/27,11:35:00,64.86,64.87,64.85,64.87,18128
2017/03/27,11:36:00,64.86,64.88,64.86,64.86,31204
2017/03/27,11:37:00,64.85,64.88,64.85,64.87,15713
2017/03/27,11:38:00,64.87,64.90,64.87,64.90,25814
2017/03/27,11:39:00,64.90,64.90,64.88,64.88,20658
2017/03/27,11:40:00,64.88,64.89,64.87,64.88,21526
2017/03/27,11:41:00,64.88,64.92,64.88,64.90,37664
2017/03/27,11:42:00,64.90,64.90,64.88,64.89,38429
2017/03/27,11:43:00,64.89,64.92,64.89,64.92,21418
2017/03/27,11:44:00,64.92,64.92,64.90,64.92,55527
2017/03/27,11:45:00,64.92,64.92,64.90,64.91,21235
2017/03/27,11:46:00,64.91,64.92,64.90,64.91,19151
2017/03/27,11:47:00,64.91,64.93,64.91,64.93,20595
2017/03/27,11:48:00,64.93,64.93,64.92,64.93,20154
2017/03/27,11:49:00,64.93,64.93,64.91,64.92,27536
2017/03/27,11:50:00,64.92,64.93,64.91,64.91,22165
2017/03/27,11:51:00,64.91,64.92,64.87,64.87,23312
2017/03/27,11:52:00,64.88,64.88,64.85,64.86,15055
2017/03/27,11:53:00,64.86,64.87,64.84,64.86,54284
2017/03/27,11:54:00,64.86,64.88,64.86,64.86,16127
2017/03/27,11:55:00,64.86,64.87,64.84,64.84,19470
2017/03/27,11:56:00,64.84,64.88,64.84,64.88,9135
2017/03/27,11:57:00,64.87,64.88,64.86,64.87,12343
2017/03/27,11:58:00,64.87,64.89,64.86,64.88,10980
2017/03/27,11:59:00,64.87,64.90,64.87,64.90,7503
2017/03/27,12:00:00,64.89,64.90,64.88,64.90,16341
2017/03/27,12:01:00,64.90,64.90,64.88,64.89,13145
2017/03/27,12:02:00,64.89,64.89,64.85,64.85,14003
2017/03/27,12:03:00,64.85,64.86,64.85,64.86,17952
2017/03/27,12:04:00,64.86,64.88,64.85,64.87,34440
2017/03/27,12:05:00,64.87,64.94,64.87,64.93,26406
2017/03/27,12:06:00,64.93,64.95,64.92,64.95,30076
2017/03/27,12:07:00,64.95,64.96,64.93,64.94,18322
2017/03/27,12:08:00,64.94,64.94,64.91,64.92,11254
2017/03/27,12:09:00,64.92,64.94,64.92,64.93,13600
2017/03/27,12:10:00,64.93,64.94,64.92,64.94,19042
2017/03/27,12:11:00,64.94,64.97,64.94,64.97,21625
2017/03/27,12:12:00,64.97,64.97,64.94,64.94,19047
2017/03/27,12:13:00,64.94,64.96,64.94,64.96,19280
2017/03/27,12:14:00,64.96,64.96,64.92,64.93,60189
2017/03/27,12:15:00,64.94,64.94,64.92,64.94,22107
2017/03/27,12:16:00,64.94,64.95,64.92,64.92,27113
2017/03/27,12:17:00,64.92,64.96,64.92,64.93,31728
2017/03/27,12:18:00,64.93,64.94,64.93,64.93,9360
2017/03/27,12:19:00,64.93,64.94,64.92,64.94,21117
2017/03/27,12:20:00,64.94,64.94,64.93,64.93,9534
2017/03/27,12:21:00,64.93,64.94,64.93,64.94,55146
2017/03/27,12:22:00,64.94,64.94,64.92,64.92,16559
2017/03/27,12:23:00,64.92,64.94,64.92,64.93,18664
2017/03/27,12:24:00,64.93,64.95,64.93,64.94,10626
2017/03/27,12:25:00,64.95,64.96,64.94,64.96,9529
2017/03/27,12:26:00,64.96,64.96,64.93,64.94,13189
2017/03/27,12:27:00,64.94,64.94,64.93,64.94,12316
2017/03/27,12:28:00,64.94,64.94,64.92,64.93,20763
2017/03/27,12:29:00,64.94,64.94,64.92,64.92,4892
2017/03/27,12:30:00,64.92,64.93,64.92,64.93,17893
2017/03/27,12:31:00,64.92,64.93,64.92,64.92,11207
2017/03/27,12:32:00,64.92,64.93,64.90,64.91,16445
2017/03/27,12:33:00,64.90,64.91,64.89,64.90,18610
2017/03/27,12:34:00,64.91,64.93,64.90,64.93,18028
2017/03/27,12:35:00,64.93,64.93,64.91,64.91,8206
2017/03/27,12:36:00,64.91,64.93,64.91,64.92,13034
2017/03/27,12:37:00,64.92,64.94,64.92,64.93,18495
2017/03/27,12:38:00,64.93,64.93,64.91,64.92,17096
2017/03/27,12:39:00,64.92,64.92,64.90,64.92,10223
2017/03/27,12:40:00,64.91,64.93,64.91,64.91,8756
2017/03/27,12:41:00,64.91,64.92,64.90,64.91,12967
2017/03/27,12:42:00,64.91,64.94,64.91,64.94,18265
2017/03/27,12:43:00,64.93,64.94,64.93,64.93,4962
2017/03/27,12:44:00,64.94,64.94,64.92,64.92,5567
2017/03/27,12:45:00,64.92,64.93,64.92,64.93,17329
2017/03/27,12:46:00,64.92,64.92,64.91,64.92,9635
2017/03/27,12:47:00,64.92,64.93,64.92,64.93,8942
2017/03/27,12:48:00,64.93,64.94,64.92,64.93,29566
2017/03/27,12:49:00,64.93,64.94,64.92,64.93,16688
2017/03/27,12:50:00,64.93,64.94,64.92,64.93,15839
2017/03/27,12:51:00,64.94,64.97,64.93,64.97,40285
2017/03/27,12:52:00,64.97,65.00,64.97,64.99,45017
2017/03/27,12:53:00,65.00,65.03,64.99,65.03,54435
2017/03/27,12:54:00,65.03,65.04,65.02,65.03,29223
2017/03/27,12:55:00,65.03,65.06,65.03,65.05,58074
2017/03/27,12:56:00,65.05,65.05,65.01,65.01,12947
2017/03/27,12:57:00,65.01,65.01,64.99,65.00,15569
2017/03/27,12:58:00,65.00,65.01,64.99,65.00,21635
2017/03/27,12:59:00,65.00,65.00,64.98,65.00,22522
2017/03/27,13:00:00,65.00,65.01,64.99,64.99,17419
2017/03/27,13:01:00,64.99,65.01,64.98,64.98,25431
2017/03/27,13:02:00,64.98,65.00,64.98,65.00,12432
2017/03/27,13:03:00,65.00,65.01,64.99,65.00,21170
2017/03/27,13:04:00,65.00,65.06,65.00,65.04,32276
2017/03/27,13:05:00,65.04,65.07,65.03,65.05,27525
2017/03/27,13:06:00,65.05,65.08,65.05,65.08,40946
2017/03/27,13:07:00,65.08,65.10,65.04,65.04,36157
2017/03/27,13:08:00,65.04,65.04,65.02,65.03,16307
2017/03/27,13:09:00,65.03,65.03,65.01,65.02,14345
2017/03/27,13:10:00,65.03,65.04,65.02,65.04,15257
2017/03/27,13:11:00,65.04,65.04,65.01,65.01,21026
2017/03/27,13:12:00,65.01,65.10,65.01,65.08,185765
2017/03/27,13:13:00,65.09,65.09,65.06,65.07,29226
2017/03/27,13:14:00,65.07,65.08,65.07,65.08,4551
2017/03/27,13:15:00,65.08,65.08,65.05,65.05,9810
2017/03/27,13:16:00,65.05,65.06,65.03,65.05,16003
2017/03/27,13:17:00,65.05,65.07,65.04,65.07,28163
2017/03/27,13:18:00,65.07,65.07,65.02,65.05,24459
2017/03/27,13:19:00,65.05,65.05,65.01,65.01,16457
2017/03/27,13:20:00,65.01,65.02,64.99,65.00,36632
2017/03/27,13:21:00,64.99,65.00,64.97,65.00,43330
2017/03/27,13:22:00,65.00,65.00,64.99,64.99,7524
2017/03/27,13:23:00,64.99,65.00,64.98,64.98,34101
2017/03/27,13:24:00,64.98,64.99,64.97,64.97,25622
2017/03/27,13:25:00,64.97,64.98,64.96,64.96,15624
2017/03/27,13:26:00,64.96,64.97,64.96,64.97,10711
2017/03/27,13:27:00,64.96,64.99,64.96,64.97,34990
2017/03/27,13:28:00,64.97,64.98,64.96,64.97,10456
2017/03/27,13:29:00,64.96,64.96,64.95,64.95,8153
2017/03/27,13:30:00,64.95,64.96,64.93,64.95,50368
2017/03/27,13:31:00,64.96,64.96,64.94,64.94,8123
2017/03/27,13:32:00,64.94,64.97,64.94,64.96,9373
2017/03/27,13:33:00,64.96,64.98,64.96,64.97,16235
2017/03/27,13:34:00,64.98,64.99,64.98,64.99,4974
2017/03/27,13:35:00,64.99,64.99,64.96,64.96,18994
2017/03/27,13:36:00,64.96,64.97,64.95,64.97,10706
2017/03/27,13:37:00,64.97,64.97,64.95,64.96,10130
2017/03/27,13:38:00,64.96,64.97,64.94,64.94,25890
2017/03/27,13:39:00,64.94,64.97,64.94,64.96,13474
2017/03/27,13:40:00,64.96,64.96,64.94,64.95,12974
2017/03/27,13:41:00,64.95,64.95,64.93,64.93,14648
2017/03/27,13:42:00,64.93,64.97,64.93,64.95,22126
2017/03/27,13:43:00,64.96,64.97,64.94,64.97,8600
2017/03/27,13:44:00,64.97,64.97,64.96,64.96,9944
2017/03/27,13:45:00,64.96,64.97,64.93,64.94,34521
2017/03/27,13:46:00,64.95,64.95,64.93,64.93,23666
2017/03/27,13:47:00,64.93,64.94,64.91,64.93,60230
2017/03/27,13:48:00,64.94,64.96,64.94,64.95,13598
2017/03/27,13:49:00,64.95,64.97,64.94,64.95,15149
2017/03/27,13:50:00,64.95,64.95,64.94,64.94,10604
2017/03/27,13:51:00,64.94,64.96,64.94,64.95,24986
2017/03/27,13:52:00,64.95,64.96,64.93,64.94,18498
2017/03/27,13:53:00,64.94,64.96,64.93,64.95,15799
2017/03/27,13:54:00,64.96,64.97,64.96,64.96,4575
2017/03/27,13:55:00,64.96,64.98,64.96,64.97,20577
2017/03/27,13:56:00,64.97,65.00,64.97,64.99,25688
2017/03/27,13:57:00,64.99,64.99,64.97,64.98,16054
2017/03/27,13:58:00,64.98,65.00,64.97,65.00,27159
2017/03/27,13:59:00,64.99,65.00,64.97,64.97,26563
2017/03/27,14:01:00,64.96,64.99,64.96,64.98,15639
2017/03/27,14:02:00,64.98,64.99,64.98,64.98,5673
2017/03/27,14:03:00,64.98,65.00,64.98,65.00,7861
2017/03/27,14:04:00,65.00,65.01,64.99,65.00,32282
2017/03/27,14:05:00,65.01,65.01,64.98,64.98,13364
2017/03/27,14:06:00,64.98,65.00,64.98,64.99,16855
2017/03/27,14:07:00,64.99,65.02,64.98,65.02,12786
2017/03/27,14:08:00,65.02,65.03,65.01,65.03,15465
2017/03/27,14:09:00,65.03,65.03,65.01,65.02,20857
2017/03/27,14:10:00,65.02,65.02,65.01,65.01,10063
2017/03/27,14:11:00,65.01,65.01,64.99,64.99,15300
2017/03/27,14:12:00,64.99,64.99,64.97,64.97,34839
2017/03/27,14:13:00,64.97,64.99,64.97,64.99,5664
2017/03/27,14:14:00,64.99,64.99,64.97,64.97,14597
2017/03/27,14:15:00,64.97,64.98,64.97,64.97,8190
2017/03/27,14:16:00,64.97,64.98,64.96,64.96,8518
2017/03/27,14:17:00,64.96,64.98,64.93,64.94,62316
2017/03/27,14:18:00,64.94,64.97,64.93,64.95,29226
2017/03/27,14:19:00,64.94,64.96,64.93,64.95,23350
2017/03/27,14:20:00,64.95,64.96,64.94,64.96,11513
2017/03/27,14:21:00,64.95,64.96,64.94,64.94,11234
2017/03/27,14:22:00,64.95,64.95,64.93,64.95,29879
2017/03/27,14:23:00,64.94,64.97,64.94,64.97,14353
2017/03/27,14:24:00,64.96,64.97,64.94,64.95,23464
2017/03/27,14:25:00,64.95,64.97,64.94,64.97,17720
2017/03/27,14:26:00,64.97,64.98,64.95,64.95,28415
2017/03/27,14:27:00,64.95,64.96,64.94,64.94,13648
2017/03/27,14:28:00,64.94,64.95,64.93,64.93,17045
2017/03/27,14:29:00,64.93,64.94,64.90,64.91,186479
2017/03/27,14:30:00,64.91,64.96,64.91,64.96,41404
2017/03/27,14:31:00,64.96,64.96,64.89,64.93,155889
2017/03/27,14:32:00,64.93,64.95,64.93,64.95,51631
2017/03/27,14:33:00,64.95,64.96,64.94,64.94,30658
2017/03/27,14:34:00,64.94,64.94,64.92,64.93,45871
2017/03/27,14:35:00,64.93,64.95,64.93,64.95,22957
2017/03/27,14:36:00,64.95,64.96,64.93,64.95,24033
2017/03/27,14:37:00,64.95,64.97,64.92,64.95,46356
2017/03/27,14:38:00,64.95,64.95,64.91,64.95,44963
2017/03/27,14:39:00,64.95,64.95,64.92,64.93,31131
2017/03/27,14:40:00,64.93,64.94,64.93,64.93,20261
2017/03/27,14:41:00,64.93,64.94,64.93,64.94,10744
2017/03/27,14:42:00,64.94,64.96,64.94,64.95,14029
2017/03/27,14:43:00,64.95,64.97,64.93,64.97,17778
2017/03/27,14:44:00,64.97,64.98,64.95,64.97,32505
2017/03/27,14:45:00,64.97,64.98,64.96,64.96,47014
2017/03/27,14:46:00,64.97,64.97,64.94,64.97,52551
2017/03/27,14:47:00,64.97,64.98,64.96,64.97,27837
2017/03/27,14:48:00,64.98,65.00,64.97,64.99,30290
2017/03/27,14:49:00,64.99,65.04,64.99,65.04,36135
2017/03/27,14:50:00,65.04,65.04,65.01,65.02,18030
2017/03/27,14:51:00,65.02,65.03,65.01,65.02,17864
2017/03/27,14:52:00,65.02,65.05,65.01,65.05,36998
2017/03/27,14:53:00,65.05,65.05,65.03,65.03,12521
2017/03/27,14:54:00,65.03,65.04,65.02,65.03,12266
2017/03/27,14:55:00,65.02,65.03,65.02,65.03,6261
2017/03/27,14:56:00,65.03,65.05,65.02,65.05,34642
2017/03/27,14:57:00,65.05,65.07,65.04,65.04,35674
2017/03/27,14:58:00,65.04,65.06,65.03,65.04,29252
2017/03/27,14:59:00,65.04,65.08,65.04,65.07,33951
2017/03/27,15:00:00,65.06,65.10,65.06,65.09,41042
2017/03/27,15:01:00,65.09,65.10,65.08,65.10,37011
2017/03/27,15:02:00,65.10,65.10,65.06,65.06,35089
2017/03/27,15:03:00,65.07,65.08,65.06,65.08,25002
2017/03/27,15:04:00,65.08,65.11,65.08,65.10,43551
2017/03/27,15:05:00,65.11,65.14,65.10,65.12,48855
2017/03/27,15:06:00,65.13,65.13,65.11,65.12,54619
2017/03/27,15:07:00,65.12,65.12,65.09,65.10,58733
2017/03/27,15:08:00,65.10,65.15,65.10,65.12,50727
2017/03/27,15:09:00,65.13,65.13,65.11,65.11,22001
2017/03/27,15:10:00,65.11,65.15,65.11,65.13,27223
2017/03/27,15:11:00,65.13,65.13,65.11,65.11,15971
2017/03/27,15:12:00,65.11,65.13,65.11,65.12,22183
2017/03/27,15:13:00,65.12,65.14,65.12,65.12,29746
2017/03/27,15:14:00,65.12,65.14,65.12,65.14,13698
2017/03/27,15:15:00,65.14,65.15,65.12,65.14,24588
2017/03/27,15:16:00,65.13,65.14,65.12,65.14,23648
2017/03/27,15:17:00,65.14,65.15,65.13,65.15,20370
2017/03/27,15:18:00,65.15,65.15,65.14,65.15,18395
2017/03/27,15:19:00,65.15,65.17,65.14,65.16,34667
2017/03/27,15:20:00,65.16,65.17,65.15,65.16,21519
2017/03/27,15:21:00,65.16,65.16,65.13,65.15,72209
2017/03/27,15:22:00,65.15,65.18,65.14,65.17,62115
2017/03/27,15:23:00,65.17,65.19,65.15,65.16,38811
2017/03/27,15:24:00,65.16,65.16,65.14,65.14,27153
2017/03/27,15:25:00,65.15,65.15,65.14,65.14,65747
2017/03/27,15:26:00,65.14,65.14,65.13,65.13,46162
2017/03/27,15:27:00,65.13,65.15,65.13,65.13,20388
2017/03/27,15:28:00,65.13,65.14,65.12,65.13,21492
2017/03/27,15:29:00,65.13,65.15,65.12,65.13,26949
2017/03/27,15:30:00,65.12,65.13,65.11,65.11,15511
2017/03/27,15:31:00,65.12,65.12,65.09,65.12,56141
2017/03/27,15:32:00,65.13,65.16,65.13,65.15,39804
2017/03/27,15:33:00,65.15,65.16,65.14,65.16,21088
2017/03/27,15:34:00,65.16,65.16,65.15,65.15,7212
2017/03/27,15:35:00,65.15,65.16,65.15,65.15,20522
2017/03/27,15:36:00,65.15,65.16,65.14,65.15,40807
2017/03/27,15:37:00,65.15,65.15,65.14,65.14,50885
2017/03/27,15:38:00,65.14,65.16,65.14,65.15,47231
2017/03/27,15:39:00,65.15,65.19,65.15,65.17,35540
2017/03/27,15:40:00,65.17,65.20,65.17,65.19,24207
2017/03/27,15:41:00,65.19,65.21,65.18,65.19,66764
2017/03/27,15:42:00,65.18,65.21,65.18,65.19,108319
2017/03/27,15:43:00,65.19,65.22,65.19,65.22,59092
2017/03/27,15:44:00,65.22,65.22,65.21,65.21,25596
2017/03/27,15:45:00,65.21,65.21,65.19,65.19,53539
2017/03/27,15:46:00,65.19,65.20,65.17,65.19,127221
2017/03/27,15:47:00,65.18,65.20,65.18,65.19,26136
2017/03/27,15:48:00,65.18,65.20,65.18,65.19,74083
2017/03/27,15:49:00,65.20,65.21,65.18,65.18,92847
2017/03/27,15:50:00,65.19,65.19,65.16,65.17,38588
2017/03/27,15:51:00,65.17,65.19,65.16,65.18,173509
2017/03/27,15:52:00,65.19,65.19,65.16,65.16,31969
2017/03/27,15:53:00,65.16,65.17,65.13,65.13,89836
2017/03/27,15:54:00,65.13,65.14,65.11,65.12,105038
2017/03/27,15:55:00,65.12,65.14,65.11,65.13,109732
2017/03/27,15:56:00,65.13,65.14,65.10,65.11,90722
2017/03/27,15:57:00,65.10,65.13,65.10,65.11,82696
2017/03/27,15:58:00,65.11,65.12,65.10,65.10,57795
2017/03/27,15:59:00,65.10,65.11,65.04,65.06,207015
2017/03/27,16:00:00,65.06,65.12,65.06,65.09,357706
2017/03/28,09:31:00,64.96,65.00,64.80,64.82,96248
2017/03/28,09:32:00,64.83,64.92,64.80,64.83,70673
2017/03/28,09:33:00,64.84,64.86,64.77,64.78,65977
2017/03/28,09:34:00,64.78,64.85,64.78,64.83,59411
2017/03/28,09:35:00,64.83,64.85,64.77,64.83,98027
2017/03/28,09:36:00,64.83,64.84,64.77,64.83,54177
2017/03/28,09:37:00,64.83,64.89,64.83,64.84,70501
2017/03/28,09:38:00,64.84,64.90,64.82,64.90,92752
2017/03/28,09:39:00,64.90,64.92,64.88,64.89,69319
2017/03/28,09:40:00,64.89,64.89,64.82,64.83,63290
2017/03/28,09:41:00,64.83,64.85,64.81,64.85,65525
2017/03/28,09:42:00,64.85,64.87,64.83,64.85,47088
2017/03/28,09:43:00,64.84,64.85,64.80,64.81,61853
2017/03/28,09:44:00,64.81,64.85,64.80,64.85,46651
2017/03/28,09:45:00,64.85,64.88,64.83,64.84,99475
2017/03/28,09:46:00,64.83,64.83,64.76,64.76,59872
2017/03/28,09:47:00,64.76,64.78,64.72,64.75,94486
2017/03/28,09:48:00,64.75,64.76,64.72,64.75,41643
2017/03/28,09:49:00,64.75,64.78,64.74,64.76,39413
2017/03/28,09:50:00,64.76,64.79,64.76,64.78,48283
2017/03/28,09:51:00,64.78,64.80,64.73,64.73,53373
2017/03/28,09:52:00,64.73,64.74,64.65,64.66,108707
2017/03/28,09:53:00,64.66,64.72,64.66,64.72,47501
2017/03/28,09:54:00,64.72,64.72,64.69,64.72,25577
2017/03/28,09:55:00,64.71,64.72,64.68,64.71,39025
2017/03/28,09:56:00,64.72,64.79,64.72,64.77,58918
2017/03/28,09:57:00,64.77,64.77,64.73,64.73,29643
2017/03/28,09:58:00,64.73,64.78,64.73,64.78,18622
2017/03/28,09:59:00,64.78,64.78,64.75,64.75,22163
2017/03/28,10:00:00,64.76,64.76,64.69,64.71,66850
2017/03/28,10:01:00,64.71,64.78,64.70,64.75,170794
2017/03/28,10:02:00,64.76,64.79,64.75,64.79,20767
2017/03/28,10:03:00,64.79,64.79,64.74,64.76,56585
2017/03/28,10:04:00,64.77,64.94,64.77,64.92,120282
2017/03/28,10:05:00,64.92,64.94,64.89,64.92,39808
2017/03/28,10:06:00,64.92,64.93,64.89,64.92,41552
2017/03/28,10:07:00,64.92,64.94,64.90,64.91,25841
2017/03/28,10:08:00,64.91,64.93,64.89,64.92,35004
2017/03/28,10:09:00,64.92,64.97,64.92,64.94,47004
2017/03/28,10:10:00,64.94,64.96,64.93,64.94,13783
2017/03/28,10:11:00,64.94,64.95,64.91,64.92,25649
2017/03/28,10:12:00,64.91,64.92,64.90,64.91,49728
2017/03/28,10:13:00,64.91,64.91,64.88,64.88,20425
2017/03/28,10:14:00,64.88,64.89,64.86,64.86,24123
2017/03/28,10:15:00,64.87,64.87,64.77,64.77,53565
2017/03/28,10:16:00,64.77,64.78,64.75,64.76,65040
2017/03/28,10:17:00,64.76,64.80,64.76,64.79,52472
2017/03/28,10:18:00,64.80,64.81,64.79,64.81,8557
2017/03/28,10:19:00,64.81,64.81,64.78,64.78,36246
2017/03/28,10:20:00,64.78,64.79,64.74,64.74,44686
2017/03/28,10:21:00,64.74,64.76,64.72,64.73,55011
2017/03/28,10:22:00,64.73,64.74,64.71,64.71,55953
2017/03/28,10:23:00,64.71,64.71,64.68,64.71,32518
2017/03/28,10:24:00,64.71,64.73,64.71,64.72,16177
2017/03/28,10:25:00,64.72,64.74,64.71,64.72,52188
2017/03/28,10:26:00,64.72,64.73,64.69,64.69,23340
2017/03/28,10:27:00,64.69,64.74,64.68,64.74,62243
2017/03/28,10:28:00,64.75,64.75,64.74,64.75,17394
2017/03/28,10:29:00,64.75,64.79,64.75,64.78,27409
2017/03/28,10:30:00,64.77,64.77,64.75,64.77,24664
2017/03/28,10:31:00,64.77,64.78,64.76,64.78,15055
2017/03/28,10:32:00,64.78,64.80,64.78,64.78,37079
2017/03/28,10:33:00,64.78,64.79,64.76,64.76,28725
2017/03/28,10:34:00,64.76,64.77,64.74,64.75,38212
2017/03/28,10:35:00,64.75,64.80,64.75,64.80,20670
2017/03/28,10:36:00,64.80,64.80,64.77,64.77,35538
2017/03/28,10:37:00,64.77,64.78,64.75,64.77,31223
2017/03/28,10:38:00,64.77,64.79,64.74,64.79,32200
2017/03/28,10:39:00,64.79,64.82,64.79,64.80,22531
2017/03/28,10:40:00,64.80,64.80,64.76,64.78,42298
2017/03/28,10:41:00,64.78,64.81,64.75,64.77,75736
2017/03/28,10:42:00,64.77,64.80,64.76,64.78,22032
2017/03/28,10:43:00,64.78,64.81,64.78,64.80,23127
2017/03/28,10:44:00,64.80,64.83,64.80,64.83,35137
2017/03/28,10:45:00,64.84,64.87,64.80,64.82,51014
2017/03/28,10:46:00,64.82,64.85,64.81,64.83,20214
2017/03/28,10:47:00,64.83,64.84,64.82,64.83,19372
2017/03/28,10:48:00,64.83,64.83,64.80,64.81,14957
2017/03/28,10:49:00,64.80,64.81,64.77,64.78,27852
2017/03/28,10:50:00,64.78,64.79,64.77,64.77,34563
2017/03/28,10:51:00,64.77,64.79,64.76,64.77,49099
2017/03/28,10:52:00,64.76,64.77,64.73,64.74,38060
2017/03/28,10:53:00,64.74,64.78,64.74,64.76,32954
2017/03/28,10:54:00,64.76,64.77,64.73,64.73,15893
2017/03/28,10:55:00,64.73,64.78,64.72,64.77,47920
2017/03/28,10:56:00,64.78,64.80,64.75,64.75,26761
2017/03/28,10:57:00,64.75,64.76,64.71,64.71,47999
2017/03/28,10:58:00,64.71,64.74,64.71,64.71,52971
2017/03/28,10:59:00,64.71,64.76,64.71,64.75,45335
2017/03/28,11:00:00,64.75,64.80,64.74,64.78,48544
2017/03/28,11:01:00,64.78,64.80,64.77,64.78,42841
2017/03/28,11:02:00,64.78,64.82,64.78,64.82,38352
2017/03/28,11:03:00,64.82,64.82,64.80,64.80,20187
2017/03/28,11:04:00,64.80,64.80,64.78,64.79,32626
2017/03/28,11:05:00,64.79,64.82,64.77,64.78,45640
2017/03/28,11:06:00,64.78,64.82,64.77,64.81,61630
2017/03/28,11:07:00,64.82,64.82,64.79,64.79,24749
2017/03/28,11:08:00,64.79,64.83,64.79,64.82,23572
2017/03/28,11:09:00,64.82,64.87,64.82,64.83,57843
2017/03/28,11:10:00,64.83,64.85,64.83,64.85,83437
2017/03/28,11:11:00,64.85,64.91,64.84,64.90,67098
2017/03/28,11:12:00,64.90,64.90,64.86,64.87,79439
2017/03/28,11:13:00,64.87,64.87,64.85,64.86,28666
2017/03/28,11:14:00,64.86,64.89,64.86,64.87,21725
2017/03/28,11:15:00,64.88,64.88,64.86,64.87,33388
2017/03/28,11:16:00,64.87,64.90,64.87,64.88,46313
2017/03/28,11:17:00,64.88,64.90,64.86,64.90,34248
2017/03/28,11:18:00,64.90,64.90,64.88,64.89,17742
2017/03/28,11:19:00,64.89,64.90,64.89,64.89,15652
2017/03/28,11:20:00,64.89,64.90,64.86,64.88,36427
2017/03/28,11:21:00,64.89,64.89,64.86,64.87,21293
2017/03/28,11:22:00,64.87,64.87,64.85,64.86,22217
2017/03/28,11:23:00,64.86,64.88,64.86,64.88,25035
2017/03/28,11:24:00,64.88,64.88,64.86,64.86,20691
2017/03/28,11:25:00,64.87,64.90,64.87,64.89,29936
2017/03/28,11:26:00,64.89,64.89,64.85,64.86,22795
2017/03/28,11:27:00,64.86,64.88,64.85,64.88,23232
2017/03/28,11:28:00,64.88,64.88,64.85,64.85,13418
2017/03/28,11:29:00,64.85,64.86,64.83,64.83,40673
2017/03/28,11:30:00,64.83,64.86,64.83,64.86,66242
2017/03/28,11:31:00,64.86,64.87,64.83,64.84,91945
2017/03/28,11:32:00,64.85,64.87,64.84,64.86,26864
2017/03/28,11:33:00,64.86,64.86,64.83,64.84,17138
2017/03/28,11:34:00,64.84,64.84,64.82,64.82,19809
2017/03/28,11:35:00,64.82,64.83,64.80,64.83,36872
2017/03/28,11:36:00,64.83,64.84,64.82,64.82,20570
2017/03/28,11:37:00,64.83,64.83,64.80,64.80,12356
2017/03/28,11:38:00,64.80,64.81,64.77,64.80,77034
2017/03/28,11:39:00,64.79,64.80,64.77,64.79,22101
2017/03/28,11:40:00,64.79,64.81,64.79,64.80,25237
2017/03/28,11:41:00,64.80,64.82,64.80,64.81,23352
2017/03/28,11:42:00,64.82,64.82,64.80,64.80,11035
2017/03/28,11:43:00,64.80,64.81,64.79,64.81,12157
2017/03/28,11:44:00,64.81,64.82,64.79,64.82,12642
2017/03/28,11:45:00,64.81,64.82,64.80,64.82,27809
2017/03/28,11:46:00,64.82,64.83,64.81,64.82,19260
2017/03/28,11:47:00,64.81,64.83,64.80,64.82,42124
2017/03/28,11:48:00,64.82,64.83,64.81,64.83,23575
2017/03/28,11:49:00,64.83,64.83,64.81,64.82,17078
2017/03/28,11:50:00,64.81,64.86,64.81,64.86,91267
2017/03/28,11:51:00,64.86,64.88,64.86,64.87,42015
2017/03/28,11:52:00,64.87,64.89,64.86,64.88,54804
2017/03/28,11:53:00,64.88,64.90,64.88,64.89,27401
2017/03/28,11:54:00,64.89,64.89,64.86,64.87,22771
2017/03/28,11:55:00,64.87,64.87,64.86,64.86,9691
2017/03/28,11:56:00,64.86,64.89,64.85,64.89,32421
2017/03/28,11:57:00,64.89,64.92,64.89,64.92,24739
2017/03/28,11:58:00,64.91,64.93,64.90,64.93,16014
2017/03/28,11:59:00,64.93,64.93,64.91,64.91,11808
2017/03/28,12:00:00,64.91,64.92,64.90,64.91,10929
2017/03/28,12:01:00,64.91,64.92,64.90,64.92,20015
2017/03/28,12:02:00,64.92,64.95,64.92,64.95,19522
2017/03/28,12:03:00,64.94,64.95,64.93,64.94,20107
2017/03/28,12:04:00,64.94,65.02,64.94,65.02,107520
2017/03/28,12:05:00,65.02,65.02,64.98,65.01,28066
2017/03/28,12:06:00,65.02,65.02,64.98,65.00,27731
2017/03/28,12:07:00,65.00,65.07,64.97,65.07,182760
2017/03/28,12:08:00,65.07,65.07,65.06,65.07,34449
2017/03/28,12:09:00,65.07,65.08,65.01,65.03,111964
2017/03/28,12:10:00,65.03,65.03,65.00,65.00,32931
2017/03/28,12:11:00,65.00,65.01,64.99,65.00,12366
2017/03/28,12:12:00,65.00,65.00,64.99,64.99,7122849
2017/03/28,12:13:00,64.98,64.99,64.96,64.97,59184
2017/03/28,12:14:00,64.97,65.00,64.97,64.99,21744
2017/03/28,12:15:00,65.00,65.00,64.98,65.00,26751
2017/03/28,12:16:00,65.00,65.03,64.99,65.02,30558
2017/03/28,12:17:00,65.02,65.04,65.02,65.02,34361
2017/03/28,12:18:00,65.02,65.02,64.97,64.97,17785
2017/03/28,12:19:00,64.97,65.00,64.97,65.00,20884
2017/03/28,12:20:00,65.00,65.02,64.99,65.00,19696
2017/03/28,12:21:00,65.00,65.04,65.00,65.03,15827
2017/03/28,12:22:00,65.03,65.04,65.02,65.03,28381
2017/03/28,12:23:00,65.03,65.03,65.00,65.01,16738
2017/03/28,12:24:00,65.01,65.01,65.00,65.01,28356
2017/03/28,12:25:00,65.01,65.02,65.00,65.01,20802
2017/03/28,12:26:00,65.01,65.02,65.00,65.01,16153
2017/03/28,12:27:00,65.02,65.02,64.99,65.01,76805
2017/03/28,12:28:00,65.01,65.03,65.00,65.01,23532
2017/03/28,12:29:00,65.01,65.03,65.00,65.00,20354
2017/03/28,12:30:00,65.00,65.01,64.98,65.01,46177
2017/03/28,12:31:00,65.01,65.02,65.01,65.02,15994
2017/03/28,12:32:00,65.02,65.02,64.98,65.00,21680
2017/03/28,12:33:00,65.00,65.01,64.99,65.00,39438
2017/03/28,12:34:00,65.00,65.03,65.00,65.03,48928
2017/03/28,12:35:00,65.03,65.03,65.01,65.02,13516
2017/03/28,12:36:00,65.02,65.02,64.97,64.97,31231
2017/03/28,12:37:00,64.97,65.00,64.97,65.00,30445
2017/03/28,12:38:00,65.00,65.00,64.99,64.99,35851
2017/03/28,12:39:00,64.99,65.00,64.98,64.99,80937
2017/03/28,12:40:00,64.98,64.99,64.97,64.98,13833
2017/03/28,12:41:00,64.99,64.99,64.96,64.96,10726
2017/03/28,12:42:00,64.95,64.97,64.94,64.96,32638
2017/03/28,12:43:00,64.96,64.97,64.95,64.96,66267
2017/03/28,12:44:00,64.97,64.99,64.96,64.98,14876
2017/03/28,12:45:00,64.98,65.00,64.97,65.00,19595
2017/03/28,12:46:00,65.00,65.00,64.98,64.98,14022
2017/03/28,12:47:00,64.98,64.99,64.97,64.97,9912
2017/03/28,12:48:00,64.97,64.99,64.97,64.99,14610
2017/03/28,12:49:00,64.99,64.99,64.97,64.97,13370
2017/03/28,12:50:00,64.97,64.98,64.96,64.96,10024
2017/03/28,12:51:00,64.96,65.00,64.96,65.00,26971
2017/03/28,12:52:00,65.00,65.03,65.00,65.03,22363
2017/03/28,12:53:00,65.03,65.03,65.01,65.02,17110
2017/03/28,12:54:00,65.02,65.02,65.01,65.02,8758
2017/03/28,12:55:00,65.02,65.03,65.01,65.02,11211
2017/03/28,12:56:00,65.02,65.09,65.02,65.09,37408
2017/03/28,12:57:00,65.09,65.10,65.08,65.10,32248
2017/03/28,12:58:00,65.10,65.10,65.08,65.10,71972
2017/03/28,12:59:00,65.10,65.10,65.08,65.08,19520
2017/03/28,13:00:00,65.08,65.08,65.06,65.07,10755
2017/03/28,13:01:00,65.07,65.09,65.06,65.08,15204
2017/03/28,13:02:00,65.08,65.10,65.08,65.09,34731
2017/03/28,13:03:00,65.10,65.10,65.07,65.08,22689
2017/03/28,13:04:00,65.08,65.08,65.07,65.07,16247
2017/03/28,13:05:00,65.07,65.10,65.07,65.10,30236
2017/03/28,13:06:00,65.09,65.12,65.09,65.12,46055
2017/03/28,13:07:00,65.12,65.13,65.11,65.11,55436
2017/03/28,13:08:00,65.11,65.11,65.08,65.09,27985
2017/03/28,13:09:00,65.09,65.10,65.08,65.09,14661
2017/03/28,13:10:00,65.09,65.10,65.07,65.08,11948
2017/03/28,13:11:00,65.08,65.09,65.08,65.08,22299
2017/03/28,13:12:00,65.08,65.14,65.08,65.14,40829
2017/03/28,13:13:00,65.13,65.14,65.12,65.13,39371
2017/03/28,13:14:00,65.13,65.14,65.12,65.13,32453
2017/03/28,13:15:00,65.13,65.15,65.12,65.15,22843
2017/03/28,13:16:00,65.14,65.15,65.13,65.14,19023
2017/03/28,13:17:00,65.14,65.16,65.14,65.15,21962
2017/03/28,13:18:00,65.15,65.16,65.13,65.13,21070
2017/03/28,13:19:00,65.14,65.14,65.12,65.13,14494
2017/03/28,13:20:00,65.13,65.18,65.11,65.16,136231
2017/03/28,13:21:00,65.17,65.18,65.15,65.16,22422
2017/03/28,13:22:00,65.16,65.16,65.14,65.15,18581
2017/03/28,13:23:00,65.16,65.16,65.13,65.13,15069
2017/03/28,13:24:00,65.14,65.17,65.12,65.17,77174
2017/03/28,13:25:00,65.17,65.17,65.14,65.17,48580
2017/03/28,13:26:00,65.17,65.17,65.15,65.15,13422
2017/03/28,13:27:00,65.15,65.18,65.15,65.18,21253
2017/03/28,13:28:00,65.17,65.19,65.17,65.18,15163
2017/03/28,13:29:00,65.18,65.18,65.16,65.17,12738
2017/03/28,13:30:00,65.17,65.17,65.16,65.16,13290
2017/03/28,13:31:00,65.16,65.17,65.14,65.15,14428
2017/03/28,13:32:00,65.15,65.15,65.14,65.15,15314
2017/03/28,13:33:00,65.15,65.16,65.14,65.16,33295
2017/03/28,13:34:00,65.16,65.17,65.16,65.17,19223
2017/03/28,13:35:00,65.17,65.18,65.16,65.17,13042
2017/03/28,13:36:00,65.17,65.18,65.17,65.18,6325
2017/03/28,13:37:00,65.17,65.18,65.16,65.17,18164
2017/03/28,13:38:00,65.17,65.18,65.16,65.16,14153
2017/03/28,13:39:00,65.16,65.17,65.13,65.15,40671
2017/03/28,13:40:00,65.15,65.18,65.13,65.17,113914
2017/03/28,13:41:00,65.18,65.23,65.16,65.22,89998
2017/03/28,13:42:00,65.22,65.24,65.20,65.22,34925
2017/03/28,13:43:00,65.22,65.23,65.21,65.22,13769
2017/03/28,13:44:00,65.23,65.25,65.23,65.24,62580
2017/03/28,13:45:00,65.24,65.26,65.23,65.26,75461
2017/03/28,13:46:00,65.26,65.27,65.25,65.26,20614
2017/03/28,13:47:00,65.26,65.27,65.25,65.26,15269
2017/03/28,13:48:00,65.26,65.26,65.22,65.25,17417
2017/03/28,13:49:00,65.25,65.26,65.24,65.26,13963
2017/03/28,13:50:00,65.24,65.26,65.22,65.24,123669
2017/03/28,13:51:00,65.24,65.25,65.22,65.24,21408
2017/03/28,13:52:00,65.23,65.25,65.23,65.25,15605
2017/03/28,13:53:00,65.25,65.28,65.25,65.28,34020
2017/03/28,13:54:00,65.29,65.29,65.26,65.28,41636
2017/03/28,13:55:00,65.29,65.29,65.25,65.25,10363
2017/03/28,13:56:00,65.26,65.29,65.25,65.29,54367
2017/03/28,13:57:00,65.28,65.29,65.27,65.28,39835
2017/03/28,13:58:00,65.28,65.29,65.26,65.27,27569
2017/03/28,13:59:00,65.27,65.29,65.26,65.29,38213
2017/03/28,14:00:00,65.29,65.34,65.29,65.33,79555
2017/03/28,14:01:00,65.33,65.33,65.31,65.33,31078
2017/03/28,14:02:00,65.32,65.33,65.31,65.31,30479
2017/03/28,14:03:00,65.31,65.33,65.28,65.29,117488
2017/03/28,14:04:00,65.29,65.31,65.28,65.31,57617
2017/03/28,14:05:00,65.31,65.31,65.28,65.28,21571
2017/03/28,14:06:00,65.28,65.31,65.28,65.30,40703
2017/03/28,14:07:00,65.30,65.32,65.30,65.31,28294
2017/03/28,14:08:00,65.32,65.32,65.31,65.31,30176
2017/03/28,14:09:00,65.31,65.32,65.31,65.32,16727
2017/03/28,14:10:00,65.32,65.34,65.32,65.34,40257
2017/03/28,14:11:00,65.33,65.37,65.33,65.35,51915
2017/03/28,14:12:00,65.35,65.40,65.34,65.37,53785
2017/03/28,14:13:00,65.37,65.41,65.36,65.40,51923
2017/03/28,14:14:00,65.40,65.42,65.39,65.41,58030
2017/03/28,14:15:00,65.41,65.42,65.41,65.41,6267
2017/03/28,14:16:00,65.41,65.42,65.38,65.40,36352
2017/03/28,14:17:00,65.39,65.40,65.39,65.40,33969
2017/03/28,14:18:00,65.39,65.41,65.39,65.41,32728
2017/03/28,14:19:00,65.41,65.43,65.41,65.41,30947
2017/03/28,14:20:00,65.41,65.42,65.39,65.40,30357
2017/03/28,14:21:00,65.40,65.42,65.39,65.42,37216
2017/03/28,14:22:00,65.41,65.43,65.40,65.43,29038
2017/03/28,14:23:00,65.42,65.44,65.40,65.43,48999
2017/03/28,14:24:00,65.43,65.44,65.42,65.42,27341
2017/03/28,14:25:00,65.42,65.45,65.42,65.45,34557
2017/03/28,14:26:00,65.45,65.47,65.44,65.45,98895
2017/03/28,14:27:00,65.45,65.46,65.44,65.44,12432
2017/03/28,14:28:00,65.44,65.47,65.44,65.47,32412
2017/03/28,14:29:00,65.47,65.47,65.45,65.46,44252
2017/03/28,14:30:00,65.46,65.46,65.43,65.44,24340
2017/03/28,14:31:00,65.44,65.45,65.42,65.44,73980
2017/03/28,14:32:00,65.44,65.45,65.44,65.44,35464
2017/03/28,14:33:00,65.44,65.45,65.42,65.43,25106
2017/03/28,14:34:00,65.43,65.45,65.41,65.43,75961
2017/03/28,14:35:00,65.43,65.44,65.42,65.44,25279
2017/03/28,14:36:00,65.44,65.44,65.39,65.40,33533
2017/03/28,14:37:00,65.40,65.42,65.39,65.42,29223
2017/03/28,14:38:00,65.41,65.43,65.41,65.42,72161
2017/03/28,14:39:00,65.42,65.42,65.40,65.41,31444
2017/03/28,14:40:00,65.41,65.43,65.39,65.39,83997
2017/03/28,14:41:00,65.39,65.40,65.37,65.38,19378
2017/03/28,14:42:00,65.38,65.40,65.37,65.37,37122
2017/03/28,14:43:00,65.38,65.40,65.37,65.40,36020
2017/03/28,14:44:00,65.40,65.43,65.39,65.42,76636
2017/03/28,14:45:00,65.42,65.42,65.39,65.40,53867
2017/03/28,14:46:00,65.40,65.42,65.40,65.42,23695
2017/03/28,14:47:00,65.42,65.42,65.41,65.41,18121
2017/03/28,14:48:00,65.42,65.44,65.39,65.39,49617
2017/03/28,14:49:00,65.39,65.40,65.38,65.38,26608
2017/03/28,14:50:00,65.38,65.38,65.36,65.36,28386
2017/03/28,14:51:00,65.36,65.39,65.36,65.38,20471
2017/03/28,14:52:00,65.38,65.39,65.38,65.38,17114
2017/03/28,14:53:00,65.39,65.40,65.38,65.39,17202
2017/03/28,14:54:00,65.40,65.40,65.34,65.35,57908
2017/03/28,14:55:00,65.35,65.37,65.33,65.37,52388
2017/03/28,14:56:00,65.37,65.37,65.35,65.35,34891
2017/03/28,14:57:00,65.35,65.35,65.32,65.33,51175
2017/03/28,14:58:00,65.33,65.35,65.32,65.33,36413
2017/03/28,14:59:00,65.33,65.33,65.31,65.32,37824
2017/03/28,15:00:00,65.31,65.32,65.31,65.32,12977
2017/03/28,15:01:00,65.32,65.33,65.30,65.33,72202
2017/03/28,15:02:00,65.32,65.34,65.32,65.34,27329
2017/03/28,15:03:00,65.34,65.37,65.33,65.36,69928
2017/03/28,15:04:00,65.36,65.39,65.36,65.39,33285
2017/03/28,15:05:00,65.39,65.39,65.37,65.38,53238
2017/03/28,15:06:00,65.38,65.39,65.37,65.37,38447
2017/03/28,15:07:00,65.37,65.38,65.36,65.36,55243
2017/03/28,15:08:00,65.36,65.36,65.34,65.34,22138
2017/03/28,15:09:00,65.34,65.36,65.33,65.33,34153
2017/03/28,15:10:00,65.33,65.35,65.31,65.35,94752
2017/03/28,15:11:00,65.35,65.35,65.31,65.34,42045
2017/03/28,15:12:00,65.35,65.35,65.34,65.35,18268
2017/03/28,15:13:00,65.34,65.38,65.34,65.36,40704
2017/03/28,15:14:00,65.36,65.38,65.36,65.38,45744
2017/03/28,15:15:00,65.38,65.40,65.38,65.39,38293
2017/03/28,15:16:00,65.39,65.39,65.38,65.39,23169
2017/03/28,15:17:00,65.39,65.40,65.39,65.40,102466
2017/03/28,15:18:00,65.40,65.40,65.38,65.40,38938
2017/03/28,15:19:00,65.39,65.40,65.38,65.39,82509
2017/03/28,15:20:00,65.39,65.39,65.37,65.37,13373
2017/03/28,15:21:00,65.38,65.38,65.35,65.36,336030
2017/03/28,15:22:00,65.36,65.36,65.33,65.34,45391
2017/03/28,15:23:00,65.34,65.36,65.33,65.36,35896
2017/03/28,15:24:00,65.36,65.38,65.36,65.36,26405
2017/03/28,15:25:00,65.36,65.36,65.35,65.36,21271
2017/03/28,15:26:00,65.36,65.37,65.35,65.36,36857
2017/03/28,15:27:00,65.35,65.36,65.34,65.35,31540
2017/03/28,15:28:00,65.35,65.36,65.34,65.36,25411
2017/03/28,15:29:00,65.36,65.37,65.35,65.36,43384
2017/03/28,15:30:00,65.36,65.42,65.36,65.40,84414
2017/03/28,15:31:00,65.40,65.40,65.38,65.39,43766
2017/03/28,15:32:00,65.39,65.39,65.38,65.38,24835
2017/03/28,15:33:00,65.39,65.41,65.38,65.41,38935
2017/03/28,15:34:00,65.41,65.45,65.41,65.44,122720
2017/03/28,15:35:00,65.44,65.45,65.42,65.42,93632
2017/03/28,15:36:00,65.42,65.43,65.36,65.36,84518
2017/03/28,15:37:00,65.36,65.36,65.34,65.35,52673
2017/03/28,15:38:00,65.35,65.36,65.34,65.36,31089
2017/03/28,15:39:00,65.36,65.38,65.35,65.38,81835
2017/03/28,15:40:00,65.38,65.38,65.35,65.36,29546
2017/03/28,15:41:00,65.36,65.37,65.35,65.36,43834
2017/03/28,15:42:00,65.36,65.40,65.36,65.40,35118
2017/03/28,15:43:00,65.40,65.42,65.40,65.42,38418
2017/03/28,15:44:00,65.42,65.43,65.39,65.40,51280
2017/03/28,15:45:00,65.40,65.40,65.37,65.37,27235
2017/03/28,15:46:00,65.37,65.38,65.34,65.35,99179
2017/03/28,15:47:00,65.35,65.37,65.34,65.36,87078
2017/03/28,15:48:00,65.36,65.38,65.35,65.38,68651
2017/03/28,15:49:00,65.38,65.38,65.36,65.37,33181
2017/03/28,15:50:00,65.37,65.39,65.36,65.38,43698
2017/03/28,15:51:00,65.38,65.38,65.32,65.33,143173
2017/03/28,15:52:00,65.33,65.35,65.32,65.33,65928
2017/03/28,15:53:00,65.33,65.34,65.29,65.33,105437
2017/03/28,15:54:00,65.33,65.38,65.33,65.36,96523
2017/03/28,15:55:00,65.36,65.36,65.34,65.35,44843
2017/03/28,15:56:00,65.35,65.40,65.34,65.40,100413
2017/03/28,15:57:00,65.40,65.40,65.37,65.40,110508
2017/03/28,15:58:00,65.40,65.40,65.38,65.40,98301
2017/03/28,15:59:00,65.40,65.42,65.39,65.42,167219
2017/03/28,16:00:00,65.42,65.42,65.27,65.30,551775
2017/03/29,09:31:00,65.12,65.34,65.11,65.18,62727
2017/03/29,09:32:00,65.18,65.20,65.15,65.16,44080
2017/03/29,09:33:00,65.16,65.18,65.13,65.15,21479
2017/03/29,09:34:00,65.15,65.19,65.08,65.08,29283
2017/03/29,09:35:00,65.08,65.14,65.08,65.11,26347
2017/03/29,09:36:00,65.11,65.12,65.02,65.06,62301
2017/03/29,09:37:00,65.06,65.11,65.03,65.11,64640
2017/03/29,09:38:00,65.11,65.16,65.09,65.12,36966
2017/03/29,09:39:00,65.13,65.13,65.07,65.11,36608
2017/03/29,09:40:00,65.11,65.14,65.10,65.14,23590
2017/03/29,09:41:00,65.13,65.16,65.08,65.16,51528
2017/03/29,09:42:00,65.16,65.18,65.11,65.16,48580
2017/03/29,09:43:00,65.16,65.20,65.15,65.20,54501
2017/03/29,09:44:00,65.20,65.24,65.18,65.22,30265
2017/03/29,09:45:00,65.21,65.22,65.16,65.17,23426
2017/03/29,09:46:00,65.17,65.17,65.14,65.16,54988
2017/03/29,09:47:00,65.16,65.19,65.16,65.19,91645
2017/03/29,09:48:00,65.19,65.22,65.17,65.22,66993
2017/03/29,09:49:00,65.22,65.24,65.20,65.21,50732
2017/03/29,09:50:00,65.20,65.25,65.19,65.21,61395
2017/03/29,09:51:00,65.21,65.22,65.18,65.18,35265
2017/03/29,09:52:00,65.18,65.21,65.17,65.19,74326
2017/03/29,09:53:00,65.19,65.24,65.19,65.24,21726
2017/03/29,09:54:00,65.24,65.28,65.21,65.27,90126
2017/03/29,09:55:00,65.25,65.26,65.22,65.23,16473
2017/03/29,09:56:00,65.23,65.23,65.17,65.20,51966
2017/03/29,09:57:00,65.19,65.19,65.13,65.15,66627
2017/03/29,09:58:00,65.15,65.16,65.14,65.16,53263
2017/03/29,09:59:00,65.16,65.17,65.15,65.16,15263
2017/03/29,10:00:00,65.16,65.23,65.15,65.22,73252
2017/03/29,10:01:00,65.22,65.24,65.19,65.22,96935
2017/03/29,10:02:00,65.22,65.22,65.19,65.19,83072
2017/03/29,10:03:00,65.19,65.22,65.19,65.21,40445
2017/03/29,10:04:00,65.21,65.22,65.18,65.18,32664
2017/03/29,10:05:00,65.17,65.22,65.17,65.21,33903
2017/03/29,10:06:00,65.20,65.21,65.19,65.19,24718
2017/03/29,10:07:00,65.19,65.22,65.19,65.22,30597
2017/03/29,10:08:00,65.22,65.22,65.19,65.19,22954
2017/03/29,10:09:00,65.19,65.21,65.18,65.19,60270
2017/03/29,10:10:00,65.19,65.20,65.17,65.17,31321
2017/03/29,10:11:00,65.18,65.18,65.17,65.18,42989
2017/03/29,10:12:00,65.19,65.23,65.18,65.22,30214
2017/03/29,10:13:00,65.22,65.24,65.19,65.19,30770
2017/03/29,10:14:00,65.19,65.20,65.19,65.19,20028
2017/03/29,10:15:00,65.19,65.21,65.19,65.20,35360
2017/03/29,10:16:00,65.20,65.21,65.19,65.20,24681
2017/03/29,10:17:00,65.21,65.21,65.17,65.17,29449
2017/03/29,10:18:00,65.17,65.20,65.17,65.19,25990
2017/03/29,10:19:00,65.19,65.21,65.19,65.21,38301
2017/03/29,10:20:00,65.21,65.21,65.18,65.21,83435
2017/03/29,10:21:00,65.21,65.21,65.19,65.21,26153
2017/03/29,10:22:00,65.21,65.22,65.20,65.20,41544
2017/03/29,10:23:00,65.20,65.22,65.19,65.20,17928
2017/03/29,10:24:00,65.20,65.21,65.19,65.21,13923
2017/03/29,10:25:00,65.21,65.21,65.19,65.19,42307
2017/03/29,10:26:00,65.19,65.19,65.18,65.18,12383
2017/03/29,10:27:00,65.18,65.19,65.16,65.17,104523
2017/03/29,10:28:00,65.17,65.19,65.16,65.18,42663
2017/03/29,10:29:00,65.17,65.18,65.16,65.17,10889
2017/03/29,10:30:00,65.17,65.19,65.16,65.18,14492
2017/03/29,10:31:00,65.19,65.23,65.19,65.22,19296
2017/03/29,10:32:00,65.22,65.24,65.22,65.24,22359
2017/03/29,10:33:00,65.23,65.23,65.21,65.22,45931
2017/03/29,10:34:00,65.22,65.23,65.21,65.22,42222
2017/03/29,10:35:00,65.22,65.22,65.19,65.19,16269
2017/03/29,10:36:00,65.20,65.21,65.19,65.20,12850
2017/03/29,10:37:00,65.21,65.21,65.20,65.20,11218
2017/03/29,10:38:00,65.20,65.21,65.18,65.20,45923
2017/03/29,10:39:00,65.19,65.20,65.18,65.18,25518
2017/03/29,10:40:00,65.19,65.19,65.16,65.16,15854
2017/03/29,10:41:00,65.16,65.18,65.16,65.16,23897
2017/03/29,10:42:00,65.16,65.17,65.16,65.16,14773
2017/03/29,10:43:00,65.16,65.16,65.14,65.15,21204
2017/03/29,10:44:00,65.15,65.16,65.12,65.12,22929
2017/03/29,10:45:00,65.12,65.12,65.09,65.12,36511
2017/03/29,10:46:00,65.12,65.17,65.11,65.17,27675
2017/03/29,10:47:00,65.17,65.18,65.15,65.15,42040
2017/03/29,10:48:00,65.16,65.16,65.15,65.15,7704
2017/03/29,10:49:00,65.15,65.15,65.14,65.15,10864
2017/03/29,10:50:00,65.15,65.15,65.10,65.10,25402
2017/03/29,10:51:00,65.10,65.11,65.10,65.11,11495
2017/03/29,10:52:00,65.11,65.12,65.11,65.11,19774
2017/03/29,10:53:00,65.11,65.15,65.11,65.15,38142
2017/03/29,10:54:00,65.15,65.16,65.13,65.16,28087
2017/03/29,10:55:00,65.16,65.17,65.14,65.16,27196
2017/03/29,10:56:00,65.16,65.16,65.12,65.12,23411
2017/03/29,10:57:00,65.13,65.15,65.12,65.12,23190
2017/03/29,10:58:00,65.12,65.12,65.09,65.10,34598
2017/03/29,10:59:00,65.10,65.11,65.09,65.10,19682
2017/03/29,11:00:00,65.10,65.11,65.09,65.11,17424
2017/03/29,11:01:00,65.10,65.13,65.08,65.12,36598
2017/03/29,11:02:00,65.12,65.13,65.09,65.09,15734
2017/03/29,11:03:00,65.09,65.09,65.06,65.06,19437
2017/03/29,11:04:00,65.06,65.06,65.04,65.06,51106
2017/03/29,11:05:00,65.05,65.07,65.04,65.07,18814
2017/03/29,11:06:00,65.07,65.10,65.07,65.10,8218
2017/03/29,11:07:00,65.10,65.10,65.08,65.10,16619
2017/03/29,11:08:00,65.10,65.11,65.08,65.10,20171
2017/03/29,11:09:00,65.10,65.11,65.10,65.10,14734
2017/03/29,11:10:00,65.11,65.11,65.09,65.10,26827
2017/03/29,11:11:00,65.11,65.12,65.10,65.12,17289
2017/03/29,11:12:00,65.12,65.13,65.11,65.13,13837
2017/03/29,11:13:00,65.13,65.15,65.13,65.13,23027
2017/03/29,11:14:00,65.13,65.14,65.11,65.11,14497
2017/03/29,11:15:00,65.11,65.11,65.09,65.09,39487
2017/03/29,11:16:00,65.10,65.11,65.08,65.08,25099
2017/03/29,11:17:00,65.08,65.09,65.06,65.07,30109
2017/03/29,11:18:00,65.07,65.09,65.07,65.07,26354
2017/03/29,11:19:00,65.08,65.10,65.07,65.07,16292
2017/03/29,11:20:00,65.07,65.09,65.07,65.09,11989
2017/03/29,11:21:00,65.09,65.12,65.09,65.10,16646
2017/03/29,11:22:00,65.10,65.11,65.09,65.09,7314
2017/03/29,11:23:00,65.09,65.11,65.07,65.07,19459
2017/03/29,11:24:00,65.07,65.09,65.07,65.08,8381
2017/03/29,11:25:00,65.09,65.10,65.08,65.09,18874
2017/03/29,11:26:00,65.09,65.11,65.09,65.11,13396
2017/03/29,11:27:00,65.11,65.13,65.11,65.13,18832
2017/03/29,11:28:00,65.13,65.13,65.10,65.11,17705
2017/03/29,11:29:00,65.11,65.12,65.10,65.12,81605
2017/03/29,11:30:00,65.11,65.13,65.10,65.13,17962
2017/03/29,11:31:00,65.13,65.13,65.11,65.13,11913
2017/03/29,11:32:00,65.13,65.13,65.11,65.13,10481
2017/03/29,11:33:00,65.13,65.13,65.11,65.11,19428
2017/03/29,11:34:00,65.11,65.12,65.09,65.11,31177
2017/03/29,11:35:00,65.11,65.12,65.10,65.11,10779
2017/03/29,11:36:00,65.11,65.12,65.09,65.10,19802
2017/03/29,11:37:00,65.10,65.11,65.09,65.10,13845
2017/03/29,11:38:00,65.09,65.11,65.07,65.08,29574
2017/03/29,11:39:00,65.08,65.08,65.05,65.06,38643
2017/03/29,11:40:00,65.05,65.05,65.00,65.01,72901
2017/03/29,11:41:00,65.01,65.02,64.98,64.98,82716
2017/03/29,11:42:00,64.99,65.00,64.95,64.95,64442
2017/03/29,11:43:00,64.95,64.97,64.95,64.95,30174
2017/03/29,11:44:00,64.95,64.96,64.95,64.96,29064
2017/03/29,11:45:00,64.96,64.98,64.95,64.98,15105
2017/03/29,11:46:00,64.97,64.99,64.97,64.99,19083
2017/03/29,11:47:00,64.99,65.00,64.98,64.99,14202
2017/03/29,11:48:00,64.99,64.99,64.97,64.97,12073
2017/03/29,11:49:00,64.98,64.99,64.97,64.99,9487
2017/03/29,11:50:00,64.99,65.01,64.98,65.00,12712
2017/03/29,11:51:00,65.00,65.01,64.98,64.98,20553
2017/03/29,11:52:00,64.98,64.99,64.97,64.97,11778
2017/03/29,11:53:00,64.98,65.00,64.97,64.98,22531
2017/03/29,11:54:00,64.98,65.00,64.97,64.99,15552
2017/03/29,11:55:00,65.00,65.01,64.99,65.01,19851
2017/03/29,11:56:00,65.01,65.03,65.00,65.03,21867
2017/03/29,11:57:00,65.03,65.04,65.00,65.01,22174
2017/03/29,11:58:00,65.01,65.02,64.99,65.01,11076
2017/03/29,11:59:00,65.01,65.03,65.01,65.03,14359
2017/03/29,12:00:00,65.03,65.05,65.02,65.05,17606
2017/03/29,12:01:00,65.05,65.06,65.03,65.04,11923
2017/03/29,12:02:00,65.04,65.07,65.04,65.07,9054
2017/03/29,12:03:00,65.07,65.07,65.04,65.04,11412
2017/03/29,12:04:00,65.04,65.05,65.02,65.02,12877
2017/03/29,12:05:00,65.02,65.03,65.01,65.01,13400
2017/03/29,12:06:00,65.01,65.03,65.01,65.03,5638
2017/03/29,12:07:00,65.03,65.03,65.02,65.03,5656
2017/03/29,12:08:00,65.03,65.05,65.02,65.05,8311
2017/03/29,12:09:00,65.05,65.07,65.05,65.05,21289
2017/03/29,12:10:00,65.05,65.06,65.04,65.05,5783
2017/03/29,12:11:00,65.05,65.07,65.05,65.06,6206
2017/03/29,12:12:00,65.06,65.08,65.05,65.08,7129
2017/03/29,12:13:00,65.08,65.10,65.07,65.08,19575
2017/03/29,12:14:00,65.08,65.08,65.07,65.08,4064
2017/03/29,12:15:00,65.07,65.07,65.05,65.05,23266
2017/03/29,12:16:00,65.06,65.08,65.06,65.07,9372
2017/03/29,12:17:00,65.07,65.10,65.07,65.10,13090
2017/03/29,12:18:00,65.10,65.12,65.10,65.11,26567
2017/03/29,12:19:00,65.11,65.12,65.10,65.11,15629
2017/03/29,12:20:00,65.11,65.11,65.09,65.09,17082
2017/03/29,12:21:00,65.09,65.10,65.08,65.09,3060
2017/03/29,12:22:00,65.09,65.11,65.09,65.11,12288
2017/03/29,12:23:00,65.10,65.12,65.08,65.08,19833
2017/03/29,12:24:00,65.08,65.09,65.07,65.08,16680
2017/03/29,12:25:00,65.08,65.09,65.08,65.09,46246
2017/03/29,12:26:00,65.09,65.09,65.08,65.08,5718
2017/03/29,12:27:00,65.08,65.09,65.08,65.08,14877
2017/03/29,12:28:00,65.08,65.08,65.06,65.07,6956
2017/03/29,12:29:00,65.07,65.10,65.07,65.08,22999
2017/03/29,12:30:00,65.08,65.09,65.07,65.08,42037
2017/03/29,12:31:00,65.08,65.08,65.07,65.08,3687
2017/03/29,12:32:00,65.07,65.08,65.07,65.08,18253
2017/03/29,12:33:00,65.08,65.09,65.08,65.08,10312
2017/03/29,12:34:00,65.08,65.09,65.08,65.09,2754
2017/03/29,12:35:00,65.09,65.10,65.08,65.10,5945
2017/03/29,12:36:00,65.09,65.11,65.09,65.10,8541
2017/03/29,12:37:00,65.11,65.11,65.10,65.11,4556
2017/03/29,12:38:00,65.11,65.11,65.10,65.10,13999
2017/03/29,12:39:00,65.09,65.09,65.08,65.08,8127
2017/03/29,12:40:00,65.08,65.08,65.07,65.08,9430
2017/03/29,12:41:00,65.08,65.08,65.05,65.06,27131
2017/03/29,12:42:00,65.05,65.08,65.05,65.08,13801
2017/03/29,12:43:00,65.08,65.09,65.07,65.08,5459
2017/03/29,12:44:00,65.08,65.09,65.08,65.09,2442
2017/03/29,12:45:00,65.09,65.11,65.08,65.11,6048
2017/03/29,12:46:00,65.11,65.12,65.11,65.11,7789
2017/03/29,12:47:00,65.11,65.11,65.10,65.10,4411
2017/03/29,12:48:00,65.10,65.10,65.08,65.08,23304
2017/03/29,12:49:00,65.08,65.10,65.08,65.08,19344
2017/03/29,12:50:00,65.08,65.09,65.08,65.08,6182
2017/03/29,12:51:00,65.08,65.09,65.08,65.08,8332
2017/03/29,12:52:00,65.08,65.10,65.08,65.09,9938
2017/03/29,12:53:00,65.09,65.10,65.08,65.10,9642
2017/03/29,12:54:00,65.10,65.10,65.10,65.10,14519
2017/03/29,12:55:00,65.10,65.10,65.09,65.09,16799
2017/03/29,12:56:00,65.09,65.10,65.05,65.06,27014
2017/03/29,12:57:00,65.06,65.07,65.05,65.07,27072
2017/03/29,12:58:00,65.07,65.08,65.06,65.06,8283
2017/03/29,12:59:00,65.06,65.06,65.06,65.06,9940
2017/03/29,13:00:00,65.06,65.08,65.06,65.07,9132
2017/03/29,13:01:00,65.07,65.08,65.06,65.08,5631
2017/03/29,13:02:00,65.09,65.10,65.08,65.08,33897
2017/03/29,13:03:00,65.08,65.08,65.07,65.07,3424
2017/03/29,13:04:00,65.08,65.13,65.08,65.10,33790
2017/03/29,13:05:00,65.10,65.11,65.10,65.11,10906
2017/03/29,13:06:00,65.11,65.12,65.10,65.10,29025
2017/03/29,13:07:00,65.10,65.11,65.10,65.11,2223
2017/03/29,13:08:00,65.11,65.11,65.10,65.10,4449
2017/03/29,13:09:00,65.10,65.11,65.10,65.11,5820
2017/03/29,13:10:00,65.11,65.11,65.10,65.11,3675
2017/03/29,13:11:00,65.11,65.11,65.09,65.10,22609
2017/03/29,13:12:00,65.09,65.14,65.09,65.13,22044
2017/03/29,13:13:00,65.13,65.13,65.09,65.10,58211
2017/03/29,13:14:00,65.10,65.12,65.07,65.08,166344
2017/03/29,13:15:00,65.08,65.11,65.08,65.11,25903
2017/03/29,13:16:00,65.11,65.13,65.11,65.12,27872
2017/03/29,13:17:00,65.12,65.15,65.11,65.15,16715
2017/03/29,13:18:00,65.15,65.17,65.14,65.16,29926
2017/03/29,13:19:00,65.16,65.16,65.14,65.16,30733
2017/03/29,13:20:00,65.16,65.16,65.14,65.15,16501
2017/03/29,13:21:00,65.15,65.16,65.14,65.15,35737
2017/03/29,13:22:00,65.15,65.18,65.15,65.18,48639
2017/03/29,13:23:00,65.18,65.18,65.17,65.17,10038
2017/03/29,13:24:00,65.17,65.21,65.17,65.19,24548
2017/03/29,13:25:00,65.19,65.19,65.18,65.18,11865
2017/03/29,13:26:00,65.18,65.19,65.17,65.19,31499
2017/03/29,13:27:00,65.19,65.19,65.18,65.19,17302
2017/03/29,13:28:00,65.19,65.20,65.18,65.18,33594
2017/03/29,13:29:00,65.18,65.20,65.18,65.19,21068
2017/03/29,13:30:00,65.20,65.21,65.19,65.20,21090
2017/03/29,13:31:00,65.20,65.22,65.20,65.21,9806
2017/03/29,13:32:00,65.21,65.22,65.21,65.21,12000
2017/03/29,13:33:00,65.21,65.22,65.19,65.20,29891
2017/03/29,13:34:00,65.19,65.20,65.19,65.19,14930
2017/03/29,13:35:00,65.20,65.21,65.20,65.20,12126
2017/03/29,13:36:00,65.21,65.21,65.20,65.21,12935
2017/03/29,13:37:00,65.21,65.23,65.21,65.22,32360
2017/03/29,13:38:00,65.22,65.22,65.21,65.22,5796
2017/03/29,13:39:00,65.21,65.24,65.20,65.23,57367
2017/03/29,13:40:00,65.23,65.24,65.22,65.22,12564
2017/03/29,13:41:00,65.22,65.23,65.22,65.22,17472
2017/03/29,13:42:00,65.23,65.24,65.22,65.24,20371
2017/03/29,13:43:00,65.23,65.24,65.22,65.22,31977
2017/03/29,13:44:00,65.22,65.24,65.22,65.23,38166
2017/03/29,13:45:00,65.23,65.25,65.23,65.24,25388
2017/03/29,13:46:00,65.24,65.25,65.23,65.24,31360
2017/03/29,13:47:00,65.24,65.24,65.23,65.23,9610
2017/03/29,13:48:00,65.23,65.24,65.22,65.24,24742
2017/03/29,13:49:00,65.24,65.24,65.23,65.23,5711
2017/03/29,13:50:00,65.24,65.24,65.23,65.24,4916
2017/03/29,13:51:00,65.24,65.24,65.23,65.23,11436
2017/03/29,13:52:00,65.23,65.23,65.21,65.21,15893
2017/03/29,13:53:00,65.21,65.23,65.21,65.22,15466
2017/03/29,13:54:00,65.22,65.24,65.22,65.24,5392
2017/03/29,13:55:00,65.24,65.26,65.24,65.26,42133
2017/03/29,13:56:00,65.25,65.25,65.24,65.25,22992
2017/03/29,13:57:00,65.25,65.26,65.24,65.25,9922
2017/03/29,13:58:00,65.25,65.25,65.23,65.24,16452
2017/03/29,13:59:00,65.24,65.25,65.23,65.24,11922
2017/03/29,14:00:00,65.24,65.26,65.24,65.26,36082
2017/03/29,14:01:00,65.25,65.25,65.23,65.24,58547
2017/03/29,14:02:00,65.24,65.24,65.22,65.22,29146
2017/03/29,14:03:00,65.22,65.23,65.22,65.22,8660
2017/03/29,14:04:00,65.22,65.22,65.21,65.21,49214
2017/03/29,14:05:00,65.22,65.24,65.22,65.24,13891
2017/03/29,14:06:00,65.24,65.24,65.22,65.22,20381
2017/03/29,14:07:00,65.22,65.23,65.22,65.22,7100
2017/03/29,14:08:00,65.22,65.23,65.22,65.22,8038
2017/03/29,14:09:00,65.22,65.22,65.21,65.22,50129
2017/03/29,14:10:00,65.22,65.24,65.22,65.24,15047
2017/03/29,14:11:00,65.24,65.24,65.23,65.24,11502
2017/03/29,14:12:00,65.24,65.25,65.23,65.25,44341
2017/03/29,14:13:00,65.25,65.26,65.24,65.26,19219
2017/03/29,14:14:00,65.26,65.26,65.25,65.25,8323
2017/03/29,14:15:00,65.25,65.26,65.25,65.25,33437
2017/03/29,14:16:00,65.25,65.26,65.25,65.26,44661
2017/03/29,14:17:00,65.26,65.28,65.26,65.27,20048
2017/03/29,14:18:00,65.27,65.28,65.26,65.28,21291
2017/03/29,14:19:00,65.28,65.28,65.25,65.26,12925
2017/03/29,14:20:00,65.26,65.27,65.26,65.26,4942
2017/03/29,14:21:00,65.26,65.27,65.26,65.26,7574
2017/03/29,14:22:00,65.26,65.28,65.25,65.26,49788
2017/03/29,14:23:00,65.26,65.29,65.25,65.29,40226
2017/03/29,14:24:00,65.29,65.31,65.29,65.30,22824
2017/03/29,14:25:00,65.30,65.31,65.29,65.30,39249
2017/03/29,14:26:00,65.29,65.30,65.26,65.26,20188
2017/03/29,14:27:00,65.27,65.29,65.27,65.27,17299
2017/03/29,14:28:00,65.27,65.28,65.27,65.28,4722
2017/03/29,14:29:00,65.27,65.29,65.27,65.28,13683
2017/03/29,14:30:00,65.28,65.29,65.28,65.29,13003
2017/03/29,14:31:00,65.29,65.29,65.27,65.28,16415
2017/03/29,14:32:00,65.28,65.30,65.28,65.30,46783
2017/03/29,14:33:00,65.29,65.30,65.27,65.28,11711
2017/03/29,14:34:00,65.28,65.30,65.28,65.30,25580
2017/03/29,14:35:00,65.30,65.32,65.30,65.31,23300
2017/03/29,14:36:00,65.30,65.30,65.28,65.29,18084
2017/03/29,14:37:00,65.29,65.31,65.29,65.30,8897
2017/03/29,14:38:00,65.30,65.31,65.30,65.30,7780
2017/03/29,14:39:00,65.30,65.32,65.29,65.30,27738
2017/03/29,14:40:00,65.30,65.30,65.29,65.30,10684
2017/03/29,14:41:00,65.30,65.31,65.29,65.30,23219
2017/03/29,14:42:00,65.30,65.30,65.29,65.29,25200
2017/03/29,14:43:00,65.29,65.30,65.28,65.29,37879
2017/03/29,14:44:00,65.29,65.30,65.29,65.30,8421
2017/03/29,14:45:00,65.30,65.30,65.29,65.29,5303
2017/03/29,14:46:00,65.29,65.32,65.29,65.31,19150
2017/03/29,14:47:00,65.32,65.34,65.32,65.33,38478
2017/03/29,14:48:00,65.33,65.33,65.31,65.31,18143
2017/03/29,14:49:00,65.31,65.31,65.30,65.31,14573
2017/03/29,14:50:00,65.31,65.32,65.30,65.31,29554
2017/03/29,14:51:00,65.31,65.31,65.28,65.28,46811
2017/03/29,14:52:00,65.28,65.29,65.28,65.28,11129
2017/03/29,14:53:00,65.28,65.29,65.28,65.28,3615
2017/03/29,14:54:00,65.28,65.29,65.27,65.28,17040
2017/03/29,14:55:00,65.28,65.29,65.28,65.29,26182
2017/03/29,14:56:00,65.29,65.30,65.29,65.29,7425
2017/03/29,14:57:00,65.29,65.30,65.29,65.30,6250
2017/03/29,14:58:00,65.30,65.33,65.30,65.32,31712
2017/03/29,14:59:00,65.32,65.33,65.31,65.32,43324
2017/03/29,15:00:00,65.32,65.32,65.30,65.30,31924
2017/03/29,15:01:00,65.30,65.31,65.30,65.30,14890
2017/03/29,15:02:00,65.30,65.32,65.30,65.30,46689
2017/03/29,15:03:00,65.30,65.31,65.28,65.28,33814
2017/03/29,15:04:00,65.28,65.30,65.28,65.30,13540
2017/03/29,15:05:00,65.30,65.31,65.29,65.30,32106
2017/03/29,15:06:00,65.30,65.32,65.29,65.31,16732
2017/03/29,15:07:00,65.32,65.34,65.31,65.33,38133
2017/03/29,15:08:00,65.33,65.35,65.33,65.34,28649
2017/03/29,15:09:00,65.34,65.37,65.34,65.37,38075
2017/03/29,15:10:00,65.37,65.38,65.36,65.38,28687
2017/03/29,15:11:00,65.37,65.38,65.35,65.36,39171
2017/03/29,15:12:00,65.36,65.36,65.34,65.35,22142
2017/03/29,15:13:00,65.34,65.36,65.33,65.34,31470
2017/03/29,15:14:00,65.34,65.35,65.33,65.35,49244
2017/03/29,15:15:00,65.35,65.35,65.33,65.35,14490
2017/03/29,15:16:00,65.35,65.38,65.34,65.38,27517
2017/03/29,15:17:00,65.38,65.38,65.36,65.37,49339
2017/03/29,15:18:00,65.37,65.38,65.35,65.36,12038
2017/03/29,15:19:00,65.36,65.38,65.36,65.37,40619
2017/03/29,15:20:00,65.37,65.38,65.36,65.38,17914
2017/03/29,15:21:00,65.37,65.40,65.36,65.40,56985
2017/03/29,15:22:00,65.40,65.41,65.39,65.40,24041
2017/03/29,15:23:00,65.40,65.42,65.40,65.41,18518
2017/03/29,15:24:00,65.41,65.41,65.39,65.40,25574
2017/03/29,15:25:00,65.39,65.40,65.39,65.39,48303
2017/03/29,15:26:00,65.39,65.41,65.38,65.41,21518
2017/03/29,15:27:00,65.41,65.42,65.41,65.41,24782
2017/03/29,15:28:00,65.42,65.42,65.40,65.41,21602
2017/03/29,15:29:00,65.41,65.42,65.40,65.41,33990
2017/03/29,15:30:00,65.41,65.42,65.40,65.42,15467
2017/03/29,15:31:00,65.42,65.42,65.40,65.42,24667
2017/03/29,15:32:00,65.42,65.43,65.41,65.42,236167
2017/03/29,15:33:00,65.42,65.44,65.41,65.43,34988
2017/03/29,15:34:00,65.43,65.45,65.43,65.44,20424
2017/03/29,15:35:00,65.44,65.46,65.43,65.46,29229
2017/03/29,15:36:00,65.46,65.46,65.43,65.44,28626
2017/03/29,15:37:00,65.44,65.47,65.44,65.46,45510
2017/03/29,15:38:00,65.46,65.46,65.45,65.46,39142
2017/03/29,15:39:00,65.47,65.47,65.45,65.45,18608
2017/03/29,15:40:00,65.46,65.47,65.45,65.46,48629
2017/03/29,15:41:00,65.46,65.47,65.46,65.47,23869
2017/03/29,15:42:00,65.46,65.47,65.45,65.45,50984
2017/03/29,15:43:00,65.46,65.48,65.45,65.46,82550
2017/03/29,15:44:00,65.46,65.47,65.45,65.46,28707
2017/03/29,15:45:00,65.46,65.46,65.45,65.45,32998
2017/03/29,15:46:00,65.45,65.46,65.44,65.45,54354
2017/03/29,15:47:00,65.45,65.47,65.44,65.45,57621
2017/03/29,15:48:00,65.45,65.46,65.44,65.46,31343
2017/03/29,15:49:00,65.46,65.46,65.44,65.46,35136
2017/03/29,15:50:00,65.45,65.47,65.45,65.45,50909
2017/03/29,15:51:00,65.45,65.47,65.43,65.46,183864
2017/03/29,15:52:00,65.46,65.49,65.46,65.47,78376
2017/03/29,15:53:00,65.47,65.49,65.47,65.47,61457
2017/03/29,15:54:00,65.47,65.48,65.47,65.47,84218
2017/03/29,15:55:00,65.47,65.49,65.47,65.49,104565
2017/03/29,15:56:00,65.49,65.50,65.48,65.48,189916
2017/03/29,15:57:00,65.48,65.50,65.47,65.50,107957
2017/03/29,15:58:00,65.50,65.50,65.46,65.46,114695
2017/03/29,15:59:00,65.47,65.50,65.46,65.50,236367
2017/03/29,16:00:00,65.50,65.50,65.43,65.47,607444
2017/03/30,09:31:00,65.42,65.46,65.36,65.39,41238
2017/03/30,09:32:00,65.39,65.47,65.39,65.46,37576
2017/03/30,09:33:00,65.46,65.55,65.45,65.47,90435
2017/03/30,09:34:00,65.46,65.50,65.42,65.48,50377
2017/03/30,09:35:00,65.49,65.49,65.41,65.41,37252
2017/03/30,09:36:00,65.41,65.50,65.41,65.47,55795
2017/03/30,09:37:00,65.47,65.51,65.45,65.47,34320
2017/03/30,09:38:00,65.47,65.48,65.43,65.43,16754
2017/03/30,09:39:00,65.43,65.46,65.43,65.44,24913
2017/03/30,09:40:00,65.44,65.47,65.41,65.47,73422
2017/03/30,09:41:00,65.47,65.50,65.44,65.49,48927
2017/03/30,09:42:00,65.50,65.50,65.44,65.46,77645
2017/03/30,09:43:00,65.47,65.55,65.47,65.53,96473
2017/03/30,09:44:00,65.52,65.58,65.52,65.58,74249
2017/03/30,09:45:00,65.58,65.63,65.58,65.62,116727
2017/03/30,09:46:00,65.62,65.63,65.56,65.59,56758
2017/03/30,09:47:00,65.59,65.63,65.59,65.61,38065
2017/03/30,09:48:00,65.61,65.66,65.59,65.66,90474
2017/03/30,09:49:00,65.66,65.67,65.64,65.65,53983
2017/03/30,09:50:00,65.66,65.66,65.61,65.62,21408
2017/03/30,09:51:00,65.62,65.64,65.60,65.64,43269
2017/03/30,09:52:00,65.64,65.64,65.60,65.62,35930
2017/03/30,09:53:00,65.62,65.65,65.61,65.65,62741
2017/03/30,09:54:00,65.65,65.66,65.64,65.65,24446
2017/03/30,09:55:00,65.65,65.65,65.61,65.64,31859
2017/03/30,09:56:00,65.64,65.66,65.63,65.66,28987
2017/03/30,09:57:00,65.66,65.75,65.66,65.74,169913
2017/03/30,09:58:00,65.73,65.79,65.73,65.77,87411
2017/03/30,09:59:00,65.77,65.80,65.75,65.78,75917
2017/03/30,10:00:00,65.78,65.79,65.74,65.75,66677
2017/03/30,10:01:00,65.75,65.79,65.73,65.78,65859
2017/03/30,10:02:00,65.78,65.83,65.78,65.82,91977
2017/03/30,10:03:00,65.82,65.83,65.80,65.82,52600
2017/03/30,10:04:00,65.81,65.87,65.80,65.87,92844
2017/03/30,10:05:00,65.87,65.89,65.87,65.88,92126
2017/03/30,10:06:00,65.88,65.90,65.86,65.87,47691
2017/03/30,10:07:00,65.86,65.86,65.84,65.86,47090
2017/03/30,10:08:00,65.86,65.86,65.85,65.86,28588
2017/03/30,10:09:00,65.86,65.88,65.85,65.86,33846
2017/03/30,10:10:00,65.85,65.88,65.85,65.88,29115
2017/03/30,10:11:00,65.88,65.89,65.87,65.89,73583
2017/03/30,10:12:00,65.89,65.90,65.88,65.89,31406
2017/03/30,10:13:00,65.89,65.96,65.89,65.94,127495
2017/03/30,10:14:00,65.95,65.96,65.93,65.96,63409
2017/03/30,10:15:00,65.96,65.98,65.95,65.97,55370
2017/03/30,10:16:00,65.97,65.98,65.96,65.97,42378
2017/03/30,10:17:00,65.98,65.98,65.96,65.97,69637
2017/03/30,10:18:00,65.97,65.97,65.94,65.95,30456
2017/03/30,10:19:00,65.94,65.97,65.94,65.97,41548
2017/03/30,10:20:00,65.97,65.97,65.93,65.94,31553
2017/03/30,10:21:00,65.94,65.94,65.89,65.90,66216
2017/03/30,10:22:00,65.90,65.92,65.87,65.92,91929
2017/03/30,10:23:00,65.92,65.94,65.89,65.90,129490
2017/03/30,10:24:00,65.90,65.92,65.88,65.91,49812
2017/03/30,10:25:00,65.91,65.91,65.85,65.86,35510
2017/03/30,10:26:00,65.87,65.89,65.85,65.85,34961
2017/03/30,10:27:00,65.86,65.87,65.84,65.86,48354
2017/03/30,10:28:00,65.86,65.87,65.85,65.86,24282
2017/03/30,10:29:00,65.86,65.86,65.83,65.85,39463
2017/03/30,10:30:00,65.85,65.88,65.85,65.88,42274
2017/03/30,10:31:00,65.88,65.89,65.85,65.86,56629
2017/03/30,10:32:00,65.86,65.87,65.85,65.86,18444
2017/03/30,10:33:00,65.86,65.87,65.85,65.86,36643
2017/03/30,10:34:00,65.86,65.89,65.86,65.88,39084
2017/03/30,10:35:00,65.88,65.90,65.88,65.90,41967
2017/03/30,10:36:00,65.89,65.92,65.89,65.92,46798
2017/03/30,10:37:00,65.91,65.94,65.91,65.93,35979
2017/03/30,10:38:00,65.93,65.94,65.90,65.93,45760
2017/03/30,10:39:00,65.93,65.95,65.92,65.94,42017
2017/03/30,10:40:00,65.94,65.95,65.92,65.93,52539
2017/03/30,10:41:00,65.93,65.96,65.93,65.94,31370
2017/03/30,10:42:00,65.94,65.96,65.94,65.94,30983
2017/03/30,10:43:00,65.94,65.96,65.94,65.95,21140
2017/03/30,10:44:00,65.95,65.95,65.92,65.94,30292
2017/03/30,10:45:00,65.94,65.95,65.92,65.92,18979
2017/03/30,10:46:00,65.93,65.93,65.92,65.93,35489
2017/03/30,10:47:00,65.93,65.94,65.91,65.92,28987
2017/03/30,10:48:00,65.92,65.92,65.89,65.91,27460
2017/03/30,10:49:00,65.91,65.91,65.89,65.89,21799
2017/03/30,10:50:00,65.90,65.90,65.88,65.88,26972
2017/03/30,10:51:00,65.88,65.88,65.84,65.84,17889
2017/03/30,10:52:00,65.84,65.86,65.83,65.85,37088
2017/03/30,10:53:00,65.85,65.87,65.85,65.85,40420
2017/03/30,10:54:00,65.86,65.86,65.85,65.86,27086
2017/03/30,10:55:00,65.86,65.88,65.86,65.88,22853
2017/03/30,10:56:00,65.88,65.89,65.85,65.85,37392
2017/03/30,10:57:00,65.86,65.88,65.85,65.88,23791
2017/03/30,10:58:00,65.88,65.91,65.86,65.91,33267
2017/03/30,10:59:00,65.92,65.92,65.88,65.89,27895
2017/03/30,11:00:00,65.89,65.92,65.89,65.92,31304
2017/03/30,11:01:00,65.92,65.94,65.91,65.92,44995
2017/03/30,11:02:00,65.93,65.94,65.92,65.93,14940
2017/03/30,11:03:00,65.93,65.94,65.92,65.93,19243
2017/03/30,11:04:00,65.92,65.93,65.92,65.93,35771
2017/03/30,11:05:00,65.92,65.93,65.91,65.92,25054
2017/03/30,11:06:00,65.92,65.93,65.91,65.93,41254
2017/03/30,11:07:00,65.93,65.94,65.89,65.90,47335
2017/03/30,11:08:00,65.90,65.90,65.88,65.89,53327
2017/03/30,11:09:00,65.89,65.90,65.88,65.88,12212
2017/03/30,11:10:00,65.89,65.89,65.87,65.88,14790
2017/03/30,11:11:00,65.87,65.88,65.85,65.86,22881
2017/03/30,11:12:00,65.86,65.87,65.85,65.85,35033
2017/03/30,11:13:00,65.85,65.86,65.83,65.85,27796
2017/03/30,11:14:00,65.85,65.86,65.84,65.86,27907
2017/03/30,11:15:00,65.86,65.88,65.85,65.86,17505
2017/03/30,11:16:00,65.87,65.90,65.87,65.90,18502
2017/03/30,11:17:00,65.90,65.91,65.89,65.91,32511
2017/03/30,11:18:00,65.91,65.92,65.90,65.92,28593
2017/03/30,11:19:00,65.91,65.92,65.90,65.92,28194
2017/03/30,11:20:00,65.91,65.91,65.87,65.90,70419
2017/03/30,11:21:00,65.90,65.91,65.90,65.90,18384
2017/03/30,11:22:00,65.90,65.90,65.85,65.85,23202
2017/03/30,11:23:00,65.85,65.86,65.84,65.84,19307
2017/03/30,11:24:00,65.84,65.87,65.84,65.87,18642
2017/03/30,11:25:00,65.87,65.87,65.86,65.86,18372
2017/03/30,11:26:00,65.86,65.90,65.86,65.89,61117
2017/03/30,11:27:00,65.89,65.90,65.86,65.88,36656
2017/03/30,11:28:00,65.88,65.88,65.85,65.86,63844
2017/03/30,11:29:00,65.86,65.87,65.84,65.86,36865
2017/03/30,11:30:00,65.86,65.87,65.85,65.85,27129
2017/03/30,11:31:00,65.86,65.87,65.84,65.86,19627
2017/03/30,11:32:00,65.86,65.87,65.85,65.86,14738
2017/03/30,11:33:00,65.86,65.90,65.85,65.89,30209
2017/03/30,11:34:00,65.89,65.91,65.89,65.89,15470
2017/03/30,11:35:00,65.89,65.89,65.87,65.87,31272
2017/03/30,11:36:00,65.88,65.89,65.87,65.88,23312
2017/03/30,11:37:00,65.89,65.90,65.88,65.89,23278
2017/03/30,11:38:00,65.89,65.91,65.88,65.90,44971
2017/03/30,11:39:00,65.90,65.91,65.89,65.90,9510
2017/03/30,11:40:00,65.89,65.90,65.87,65.87,14370
2017/03/30,11:41:00,65.87,65.89,65.87,65.87,19363
2017/03/30,11:42:00,65.87,65.88,65.81,65.82,66061
2017/03/30,11:43:00,65.82,65.82,65.80,65.80,42664
2017/03/30,11:44:00,65.81,65.81,65.76,65.78,70978
2017/03/30,11:45:00,65.78,65.79,65.77,65.78,21695
2017/03/30,11:46:00,65.79,65.81,65.78,65.80,33422
2017/03/30,11:47:00,65.80,65.81,65.80,65.81,4728
2017/03/30,11:48:00,65.81,65.82,65.81,65.82,7569
2017/03/30,11:49:00,65.82,65.82,65.81,65.82,5869
2017/03/30,11:50:00,65.82,65.82,65.80,65.80,12816
2017/03/30,11:51:00,65.80,65.81,65.79,65.80,12365
2017/03/30,11:52:00,65.80,65.85,65.80,65.84,67562
2017/03/30,11:53:00,65.84,65.85,65.81,65.81,26421
2017/03/30,11:54:00,65.81,65.82,65.81,65.81,15522
2017/03/30,11:55:00,65.81,65.84,65.80,65.83,22769
2017/03/30,11:56:00,65.83,65.84,65.83,65.83,6616
2017/03/30,11:57:00,65.83,65.83,65.81,65.82,15056
2017/03/30,11:58:00,65.82,65.83,65.81,65.82,11113
2017/03/30,11:59:00,65.82,65.82,65.78,65.80,21619
2017/03/30,12:00:00,65.79,65.80,65.78,65.79,28167
2017/03/30,12:01:00,65.79,65.79,65.76,65.77,22246
2017/03/30,12:02:00,65.77,65.78,65.76,65.78,12958
2017/03/30,12:03:00,65.78,65.79,65.77,65.77,21960
2017/03/30,12:04:00,65.77,65.79,65.77,65.78,14830
2017/03/30,12:05:00,65.78,65.78,65.75,65.76,20407
2017/03/30,12:06:00,65.76,65.77,65.75,65.76,21355
2017/03/30,12:07:00,65.77,65.78,65.76,65.77,18245
2017/03/30,12:08:00,65.78,65.80,65.78,65.80,19519
2017/03/30,12:09:00,65.80,65.80,65.79,65.80,14538
2017/03/30,12:10:00,65.79,65.82,65.79,65.82,20329
2017/03/30,12:11:00,65.82,65.82,65.81,65.82,6616
2017/03/30,12:12:00,65.82,65.84,65.81,65.83,18560
2017/03/30,12:13:00,65.83,65.84,65.83,65.84,13480
2017/03/30,12:14:00,65.84,65.84,65.83,65.84,5929
2017/03/30,12:15:00,65.84,65.84,65.78,65.79,72073
2017/03/30,12:16:00,65.79,65.82,65.79,65.82,17002
2017/03/30,12:17:00,65.82,65.82,65.80,65.81,16546
2017/03/30,12:18:00,65.82,65.84,65.81,65.83,22152
2017/03/30,12:19:00,65.84,65.85,65.83,65.84,13686
2017/03/30,12:20:00,65.85,65.86,65.84,65.86,17051
2017/03/30,12:21:00,65.86,65.87,65.85,65.85,16081
2017/03/30,12:22:00,65.86,65.86,65.84,65.85,14720
2017/03/30,12:23:00,65.85,65.86,65.84,65.86,11230
2017/03/30,12:24:00,65.85,65.86,65.82,65.83,17607
2017/03/30,12:25:00,65.83,65.83,65.80,65.80,16277
2017/03/30,12:26:00,65.80,65.82,65.79,65.82,16417
2017/03/30,12:27:00,65.81,65.83,65.81,65.81,18657
2017/03/30,12:28:00,65.82,65.84,65.80,65.84,13542
2017/03/30,12:29:00,65.84,65.84,65.82,65.83,47307
2017/03/30,12:30:00,65.83,65.83,65.79,65.80,25304
2017/03/30,12:31:00,65.79,65.80,65.78,65.79,23880
2017/03/30,12:32:00,65.80,65.80,65.78,65.78,18997
2017/03/30,12:33:00,65.77,65.78,65.75,65.76,22910
2017/03/30,12:34:00,65.77,65.77,65.75,65.76,23492
2017/03/30,12:35:00,65.76,65.77,65.73,65.74,53523
2017/03/30,12:36:00,65.74,65.76,65.73,65.75,26846
2017/03/30,12:37:00,65.76,65.76,65.71,65.71,18896
2017/03/30,12:38:00,65.72,65.72,65.68,65.70,78311
2017/03/30,12:39:00,65.70,65.72,65.65,65.67,104840
2017/03/30,12:40:00,65.66,65.66,65.63,65.64,25614
2017/03/30,12:41:00,65.64,65.64,65.61,65.63,37514
2017/03/30,12:42:00,65.64,65.65,65.62,65.64,54560
2017/03/30,12:43:00,65.65,65.68,65.64,65.66,39571
2017/03/30,12:44:00,65.66,65.67,65.64,65.64,14741
2017/03/30,12:45:00,65.65,65.66,65.64,65.65,10651
2017/03/30,12:46:00,65.64,65.65,65.63,65.64,14172
2017/03/30,12:47:00,65.65,65.68,65.65,65.67,22529
2017/03/30,12:48:00,65.67,65.68,65.65,65.67,15816
2017/03/30,12:49:00,65.67,65.67,65.65,65.66,18533
2017/03/30,12:50:00,65.66,65.67,65.65,65.67,9802
2017/03/30,12:51:00,65.67,65.67,65.66,65.66,25480
2017/03/30,12:52:00,65.66,65.67,65.64,65.67,15524
2017/03/30,12:53:00,65.67,65.69,65.66,65.68,9251
2017/03/30,12:54:00,65.68,65.69,65.66,65.66,11969
2017/03/30,12:55:00,65.67,65.67,65.66,65.67,13670
2017/03/30,12:56:00,65.67,65.67,65.65,65.66,5602
2017/03/30,12:57:00,65.65,65.66,65.65,65.66,10635
2017/03/30,12:58:00,65.66,65.66,65.64,65.64,14048
2017/03/30,12:59:00,65.64,65.67,65.64,65.66,25088
2017/03/30,13:00:00,65.66,65.67,65.66,65.67,5500
2017/03/30,13:01:00,65.67,65.67,65.65,65.66,23798
2017/03/30,13:02:00,65.66,65.67,65.66,65.67,11119
2017/03/30,13:03:00,65.67,65.70,65.67,65.69,15702
2017/03/30,13:04:00,65.70,65.71,65.67,65.68,21137
2017/03/30,13:05:00,65.68,65.68,65.66,65.68,15964
2017/03/30,13:06:00,65.68,65.69,65.67,65.69,15020
2017/03/30,13:07:00,65.69,65.72,65.68,65.71,23503
2017/03/30,13:08:00,65.71,65.73,65.70,65.73,15960
2017/03/30,13:09:00,65.73,65.73,65.70,65.71,23827
2017/03/30,13:10:00,65.71,65.73,65.70,65.73,12285
2017/03/30,13:11:00,65.72,65.76,65.72,65.75,18191
2017/03/30,13:12:00,65.76,65.76,65.74,65.75,42008
2017/03/30,13:13:00,65.75,65.75,65.74,65.75,9825
2017/03/30,13:14:00,65.75,65.77,65.75,65.75,34672
2017/03/30,13:15:00,65.76,65.76,65.75,65.76,23729
2017/03/30,13:16:00,65.76,65.76,65.74,65.74,62891
2017/03/30,13:17:00,65.74,65.76,65.74,65.76,10902
2017/03/30,13:18:00,65.76,65.76,65.73,65.74,15594
2017/03/30,13:19:00,65.74,65.74,65.71,65.71,14073
2017/03/30,13:20:00,65.71,65.71,65.68,65.69,17505
2017/03/30,13:21:00,65.69,65.69,65.68,65.69,38734
2017/03/30,13:22:00,65.69,65.70,65.69,65.70,19991
2017/03/30,13:23:00,65.69,65.74,65.69,65.74,19132
2017/03/30,13:24:00,65.74,65.74,65.72,65.74,14236
2017/03/30,13:25:00,65.74,65.75,65.73,65.75,9315
2017/03/30,13:26:00,65.74,65.76,65.74,65.75,11662
2017/03/30,13:27:00,65.76,65.76,65.73,65.74,11981
2017/03/30,13:28:00,65.74,65.75,65.74,65.74,6992
2017/03/30,13:29:00,65.74,65.74,65.72,65.72,9770
2017/03/30,13:30:00,65.72,65.75,65.72,65.74,32013
2017/03/30,13:31:00,65.74,65.75,65.74,65.75,9788
2017/03/30,13:32:00,65.75,65.75,65.73,65.74,12321
2017/03/30,13:33:00,65.73,65.74,65.73,65.74,7051
2017/03/30,13:34:00,65.74,65.75,65.73,65.74,10853
2017/03/30,13:35:00,65.75,65.75,65.72,65.75,19485
2017/03/30,13:36:00,65.75,65.76,65.74,65.75,12279
2017/03/30,13:37:00,65.75,65.75,65.74,65.74,9169
2017/03/30,13:38:00,65.74,65.75,65.73,65.74,10954
2017/03/30,13:39:00,65.75,65.75,65.74,65.75,5878
2017/03/30,13:40:00,65.74,65.78,65.74,65.78,42542
2017/03/30,13:41:00,65.77,65.81,65.77,65.79,34844
2017/03/30,13:42:00,65.79,65.80,65.79,65.80,14272
2017/03/30,13:43:00,65.79,65.80,65.78,65.78,8942
2017/03/30,13:44:00,65.78,65.78,65.76,65.77,11184
2017/03/30,13:45:00,65.77,65.78,65.77,65.77,23462
2017/03/30,13:46:00,65.77,65.78,65.76,65.78,9348
2017/03/30,13:47:00,65.77,65.80,65.77,65.80,35988
2017/03/30,13:48:00,65.79,65.80,65.76,65.77,26466
2017/03/30,13:49:00,65.76,65.77,65.76,65.77,21465
2017/03/30,13:50:00,65.77,65.79,65.77,65.79,25432
2017/03/30,13:51:00,65.79,65.79,65.76,65.76,29847
2017/03/30,13:52:00,65.76,65.77,65.76,65.77,11131
2017/03/30,13:53:00,65.77,65.77,65.76,65.76,13222
2017/03/30,13:54:00,65.76,65.76,65.73,65.74,16983
2017/03/30,13:55:00,65.74,65.74,65.72,65.72,13898
2017/03/30,13:56:00,65.72,65.73,65.72,65.72,29557
2017/03/30,13:57:00,65.72,65.72,65.70,65.70,38642
2017/03/30,13:58:00,65.70,65.72,65.70,65.70,8081
2017/03/30,13:59:00,65.70,65.72,65.70,65.71,13833
2017/03/30,14:00:00,65.71,65.73,65.71,65.72,15740
2017/03/30,14:01:00,65.72,65.75,65.72,65.73,13338
2017/03/30,14:02:00,65.73,65.74,65.72,65.73,11242
2017/03/30,14:03:00,65.74,65.74,65.72,65.73,3533
2017/03/30,14:04:00,65.73,65.74,65.72,65.74,6626
2017/03/30,14:05:00,65.74,65.75,65.72,65.72,15179
2017/03/30,14:06:00,65.72,65.73,65.72,65.72,6329
2017/03/30,14:07:00,65.72,65.73,65.71,65.72,7440
2017/03/30,14:08:00,65.72,65.73,65.72,65.72,7569
2017/03/30,14:09:00,65.72,65.73,65.72,65.73,9445
2017/03/30,14:10:00,65.73,65.75,65.73,65.74,20689
2017/03/30,14:11:00,65.75,65.75,65.74,65.75,6226
2017/03/30,14:12:00,65.75,65.75,65.74,65.74,7110
2017/03/30,14:13:00,65.74,65.78,65.74,65.77,31011
2017/03/30,14:14:00,65.77,65.79,65.77,65.78,10935
2017/03/30,14:15:00,65.78,65.79,65.78,65.78,5603
2017/03/30,14:16:00,65.78,65.80,65.78,65.80,19995
2017/03/30,14:17:00,65.80,65.81,65.79,65.81,16442
2017/03/30,14:18:00,65.81,65.81,65.80,65.81,11719
2017/03/30,14:19:00,65.80,65.81,65.80,65.80,16848
2017/03/30,14:20:00,65.81,65.81,65.78,65.79,19538
2017/03/30,14:21:00,65.79,65.83,65.79,65.81,34920
2017/03/30,14:22:00,65.81,65.83,65.81,65.83,15206
2017/03/30,14:23:00,65.83,65.83,65.79,65.79,30764
2017/03/30,14:24:00,65.80,65.80,65.77,65.79,30239
2017/03/30,14:25:00,65.79,65.80,65.79,65.80,3484
2017/03/30,14:26:00,65.80,65.82,65.79,65.80,34721
2017/03/30,14:27:00,65.80,65.80,65.77,65.79,217837
2017/03/30,14:28:00,65.79,65.79,65.78,65.78,11193
2017/03/30,14:29:00,65.78,65.79,65.77,65.78,17820
2017/03/30,14:31:00,65.78,65.79,65.76,65.77,20216
2017/03/30,14:32:00,65.77,65.78,65.76,65.78,23904
2017/03/30,14:33:00,65.78,65.78,65.77,65.78,9039
2017/03/30,14:34:00,65.78,65.78,65.76,65.76,15897
2017/03/30,14:35:00,65.76,65.78,65.75,65.77,31007
2017/03/30,14:36:00,65.78,65.78,65.74,65.74,38416
2017/03/30,14:37:00,65.74,65.75,65.73,65.73,22904
2017/03/30,14:38:00,65.73,65.75,65.73,65.75,21800
2017/03/30,14:39:00,65.75,65.75,65.74,65.75,7863
2017/03/30,14:40:00,65.75,65.77,65.75,65.76,30581
2017/03/30,14:41:00,65.76,65.77,65.75,65.76,13540
2017/03/30,14:42:00,65.76,65.76,65.75,65.76,32136
2017/03/30,14:43:00,65.76,65.76,65.75,65.76,81968
2017/03/30,14:44:00,65.76,65.76,65.71,65.72,31949
2017/03/30,14:45:00,65.72,65.73,65.68,65.70,98193
2017/03/30,14:46:00,65.70,65.71,65.69,65.69,23784
2017/03/30,14:47:00,65.70,65.71,65.69,65.69,11806
2017/03/30,14:48:00,65.69,65.72,65.69,65.72,19627
2017/03/30,14:49:00,65.71,65.72,65.71,65.72,41569
2017/03/30,14:50:00,65.72,65.74,65.72,65.74,35481
2017/03/30,14:51:00,65.74,65.75,65.72,65.72,271517
2017/03/30,14:52:00,65.72,65.73,65.71,65.72,14287
2017/03/30,14:53:00,65.72,65.72,65.71,65.72,7668
2017/03/30,14:54:00,65.72,65.74,65.72,65.72,63398
2017/03/30,14:55:00,65.72,65.73,65.68,65.69,112571
2017/03/30,14:56:00,65.69,65.70,65.67,65.69,64711
2017/03/30,14:57:00,65.69,65.71,65.69,65.71,16576
2017/03/30,14:58:00,65.71,65.72,65.69,65.71,24995
2017/03/30,14:59:00,65.71,65.73,65.71,65.71,27162
2017/03/30,15:00:00,65.71,65.72,65.69,65.69,23289
2017/03/30,15:01:00,65.69,65.71,65.68,65.70,31593
2017/03/30,15:02:00,65.71,65.72,65.70,65.71,25813
2017/03/30,15:03:00,65.71,65.72,65.71,65.72,24335
2017/03/30,15:04:00,65.72,65.72,65.71,65.72,13783
2017/03/30,15:05:00,65.71,65.72,65.69,65.69,26553
2017/03/30,15:06:00,65.69,65.72,65.69,65.71,21168
2017/03/30,15:07:00,65.71,65.72,65.70,65.71,9261
2017/03/30,15:08:00,65.70,65.72,65.70,65.70,23759
2017/03/30,15:09:00,65.71,65.72,65.70,65.72,9411
2017/03/30,15:10:00,65.72,65.72,65.70,65.71,15303
2017/03/30,15:11:00,65.71,65.72,65.71,65.72,11871
2017/03/30,15:12:00,65.71,65.72,65.69,65.69,39433
2017/03/30,15:13:00,65.70,65.70,65.68,65.68,9921
2017/03/30,15:14:00,65.68,65.69,65.66,65.67,13474
2017/03/30,15:15:00,65.67,65.68,65.67,65.67,15651
2017/03/30,15:16:00,65.68,65.69,65.67,65.68,25261
2017/03/30,15:17:00,65.68,65.69,65.67,65.68,17068
2017/03/30,15:18:00,65.68,65.69,65.67,65.69,15574
2017/03/30,15:19:00,65.69,65.69,65.66,65.67,40963
2017/03/30,15:20:00,65.67,65.68,65.66,65.67,57879
2017/03/30,15:21:00,65.67,65.68,65.66,65.68,21457
2017/03/30,15:22:00,65.68,65.70,65.67,65.69,45030
2017/03/30,15:23:00,65.69,65.69,65.66,65.67,50523
2017/03/30,15:24:00,65.67,65.67,65.65,65.66,27531
2017/03/30,15:25:00,65.65,65.68,65.65,65.67,43604
2017/03/30,15:26:00,65.67,65.67,65.66,65.67,16237
2017/03/30,15:27:00,65.67,65.67,65.66,65.67,16333
2017/03/30,15:28:00,65.67,65.68,65.66,65.68,17576
2017/03/30,15:29:00,65.68,65.68,65.67,65.68,18011
2017/03/30,15:30:00,65.68,65.70,65.67,65.69,27160
2017/03/30,15:31:00,65.69,65.70,65.68,65.69,34033
2017/03/30,15:32:00,65.69,65.73,65.68,65.72,156478
2017/03/30,15:33:00,65.72,65.74,65.72,65.74,20186
2017/03/30,15:34:00,65.74,65.75,65.73,65.74,19952
2017/03/30,15:35:00,65.74,65.75,65.73,65.75,18664
2017/03/30,15:36:00,65.75,65.75,65.72,65.72,59035
2017/03/30,15:37:00,65.72,65.73,65.70,65.71,18975
2017/03/30,15:38:00,65.70,65.72,65.69,65.72,29977
2017/03/30,15:39:00,65.72,65.72,65.70,65.71,21263
2017/03/30,15:40:00,65.71,65.71,65.70,65.71,11017
2017/03/30,15:41:00,65.71,65.72,65.70,65.70,43837
2017/03/30,15:42:00,65.71,65.71,65.68,65.69,22204
2017/03/30,15:43:00,65.69,65.70,65.68,65.69,25572
2017/03/30,15:44:00,65.69,65.69,65.67,65.69,39437
2017/03/30,15:45:00,65.69,65.69,65.67,65.68,27118
2017/03/30,15:46:00,65.68,65.69,65.67,65.67,56098
2017/03/30,15:47:00,65.67,65.68,65.64,65.64,44202
2017/03/30,15:48:00,65.65,65.65,65.64,65.64,22329
2017/03/30,15:49:00,65.64,65.67,65.64,65.67,92355
2017/03/30,15:50:00,65.67,65.67,65.66,65.67,26805
2017/03/30,15:51:00,65.67,65.67,65.62,65.65,169938
2017/03/30,15:52:00,65.65,65.65,65.61,65.61,57418
2017/03/30,15:53:00,65.61,65.63,65.61,65.63,43330
2017/03/30,15:54:00,65.63,65.66,65.62,65.66,80686
2017/03/30,15:55:00,65.66,65.67,65.65,65.67,69867
2017/03/30,15:56:00,65.67,65.69,65.66,65.69,121462
2017/03/30,15:57:00,65.69,65.71,65.67,65.71,88001
2017/03/30,15:58:00,65.71,65.73,65.70,65.72,185992
2017/03/30,15:59:00,65.72,65.79,65.71,65.78,309993
2017/03/30,16:00:00,65.77,65.78,65.71,65.71,372609
2017/03/31,09:31:00,65.65,65.70,65.51,65.53,149341
2017/03/31,09:32:00,65.54,65.57,65.52,65.52,52044
2017/03/31,09:33:00,65.52,65.56,65.52,65.55,39233
2017/03/31,09:34:00,65.56,65.56,65.47,65.47,57886
2017/03/31,09:35:00,65.47,65.53,65.45,65.48,61141
2017/03/31,09:36:00,65.47,65.53,65.46,65.52,50684
2017/03/31,09:37:00,65.52,65.58,65.52,65.58,37513
2017/03/31,09:38:00,65.58,65.60,65.56,65.58,50749
2017/03/31,09:39:00,65.58,65.60,65.55,65.60,22085
2017/03/31,09:40:00,65.60,65.60,65.57,65.58,18938
2017/03/31,09:41:00,65.59,65.60,65.58,65.60,19734
2017/03/31,09:42:00,65.60,65.62,65.60,65.61,30644
2017/03/31,09:43:00,65.61,65.61,65.58,65.60,33452
2017/03/31,09:44:00,65.60,65.61,65.55,65.57,26802
2017/03/31,09:45:00,65.57,65.61,65.56,65.61,32835
2017/03/31,09:46:00,65.61,65.63,65.59,65.60,35470
2017/03/31,09:47:00,65.60,65.64,65.58,65.63,27730
2017/03/31,09:48:00,65.64,65.64,65.60,65.61,29430
2017/03/31,09:49:00,65.62,65.64,65.61,65.63,29966
2017/03/31,09:50:00,65.62,65.64,65.62,65.64,50392
2017/03/31,09:51:00,65.63,65.66,65.63,65.65,58377
2017/03/31,09:52:00,65.65,65.70,65.65,65.70,55099
2017/03/31,09:53:00,65.70,65.72,65.68,65.71,84247
2017/03/31,09:54:00,65.71,65.74,65.71,65.74,19541
2017/03/31,09:55:00,65.74,65.75,65.74,65.75,29640
2017/03/31,09:56:00,65.75,65.75,65.68,65.69,58859
2017/03/31,09:57:00,65.69,65.72,65.69,65.72,13826
2017/03/31,09:58:00,65.72,65.72,65.70,65.72,48198
2017/03/31,09:59:00,65.72,65.75,65.70,65.70,44736
2017/03/31,10:00:00,65.71,65.71,65.65,65.66,80036
2017/03/31,10:01:00,65.67,65.69,65.67,65.68,69383
2017/03/31,10:02:00,65.67,65.69,65.66,65.67,40813
2017/03/31,10:03:00,65.67,65.69,65.65,65.66,66315
2017/03/31,10:04:00,65.66,65.72,65.65,65.70,53732
2017/03/31,10:05:00,65.71,65.71,65.70,65.70,11737
2017/03/31,10:06:00,65.70,65.74,65.69,65.72,19689
2017/03/31,10:07:00,65.72,65.73,65.69,65.70,39429
2017/03/31,10:08:00,65.71,65.74,65.70,65.72,61925
2017/03/31,10:09:00,65.73,65.74,65.70,65.74,37021
2017/03/31,10:10:00,65.74,65.75,65.72,65.73,46690
2017/03/31,10:11:00,65.72,65.74,65.71,65.73,50496
2017/03/31,10:12:00,65.74,65.75,65.72,65.75,19050
2017/03/31,10:13:00,65.75,65.77,65.74,65.77,60910
2017/03/31,10:14:00,65.77,65.78,65.72,65.74,48240
2017/03/31,10:15:00,65.74,65.76,65.73,65.76,22821
2017/03/31,10:16:00,65.76,65.78,65.76,65.77,45145
2017/03/31,10:17:00,65.77,65.77,65.75,65.76,30175
2017/03/31,10:18:00,65.76,65.77,65.75,65.77,14551
2017/03/31,10:19:00,65.77,65.78,65.75,65.76,18960
2017/03/31,10:20:00,65.76,65.78,65.75,65.75,29241
2017/03/31,10:21:00,65.76,65.76,65.73,65.73,37684
2017/03/31,10:22:00,65.73,65.74,65.72,65.74,18393
2017/03/31,10:23:00,65.74,65.75,65.74,65.75,11480
2017/03/31,10:24:00,65.75,65.76,65.75,65.76,14634
2017/03/31,10:25:00,65.76,65.77,65.75,65.75,19781
2017/03/31,10:26:00,65.75,65.76,65.73,65.74,23198
2017/03/31,10:27:00,65.74,65.74,65.69,65.69,29341
2017/03/31,10:28:00,65.69,65.70,65.67,65.69,20006
2017/03/31,10:29:00,65.69,65.70,65.68,65.69,46985
2017/03/31,10:30:00,65.69,65.70,65.69,65.69,12249
2017/03/31,10:31:00,65.70,65.72,65.69,65.72,23952
2017/03/31,10:32:00,65.72,65.73,65.70,65.71,27427
2017/03/31,10:33:00,65.71,65.71,65.69,65.70,25596
2017/03/31,10:34:00,65.70,65.71,65.70,65.71,6984
2017/03/31,10:35:00,65.71,65.74,65.70,65.74,15226
2017/03/31,10:36:00,65.75,65.77,65.75,65.76,17440
2017/03/31,10:37:00,65.76,65.78,65.75,65.78,36884
2017/03/31,10:38:00,65.78,65.81,65.78,65.78,66345
2017/03/31,10:39:00,65.78,65.80,65.77,65.78,19224
2017/03/31,10:40:00,65.78,65.80,65.77,65.80,12121
2017/03/31,10:41:00,65.80,65.80,65.77,65.78,22135
2017/03/31,10:42:00,65.78,65.78,65.76,65.78,12682
2017/03/31,10:43:00,65.78,65.80,65.78,65.79,15895
2017/03/31,10:44:00,65.79,65.80,65.76,65.76,26166
2017/03/31,10:45:00,65.76,65.76,65.75,65.75,24766
2017/03/31,10:46:00,65.75,65.76,65.74,65.76,31906
2017/03/31,10:47:00,65.77,65.77,65.75,65.77,23283
2017/03/31,10:48:00,65.76,65.79,65.75,65.75,44297
2017/03/31,10:49:00,65.76,65.78,65.76,65.77,12618
2017/03/31,10:50:00,65.76,65.78,65.76,65.77,7741
2017/03/31,10:51:00,65.78,65.78,65.74,65.76,36659
2017/03/31,10:52:00,65.75,65.78,65.75,65.77,75008
2017/03/31,10:53:00,65.77,65.77,65.75,65.77,12447
2017/03/31,10:54:00,65.77,65.78,65.76,65.77,30954
2017/03/31,10:55:00,65.77,65.79,65.77,65.79,45315
2017/03/31,10:56:00,65.79,65.79,65.77,65.78,17530
2017/03/31,10:57:00,65.78,65.79,65.77,65.78,20453
2017/03/31,10:58:00,65.78,65.78,65.76,65.78,32362
2017/03/31,10:59:00,65.77,65.78,65.76,65.78,23180
2017/03/31,11:00:00,65.78,65.78,65.75,65.76,39089
2017/03/31,11:01:00,65.76,65.78,65.75,65.76,31008
2017/03/31,11:02:00,65.77,65.79,65.77,65.79,19309
2017/03/31,11:03:00,65.79,65.80,65.78,65.78,13879
2017/03/31,11:04:00,65.78,65.79,65.77,65.79,28768
2017/03/31,11:05:00,65.78,65.79,65.77,65.77,22645
2017/03/31,11:06:00,65.78,65.78,65.76,65.78,11816
2017/03/31,11:07:00,65.78,65.79,65.78,65.78,6832
2017/03/31,11:08:00,65.78,65.80,65.78,65.80,9465
2017/03/31,11:09:00,65.79,65.81,65.79,65.81,32280
2017/03/31,11:10:00,65.81,65.87,65.81,65.86,45752
2017/03/31,11:11:00,65.86,65.92,65.86,65.89,165627
2017/03/31,11:12:00,65.89,65.91,65.88,65.91,22051
2017/03/31,11:13:00,65.90,65.91,65.87,65.88,33493
2017/03/31,11:14:00,65.88,65.88,65.86,65.88,31333
2017/03/31,11:15:00,65.87,65.90,65.87,65.89,30714
2017/03/31,11:16:00,65.89,65.90,65.87,65.88,19544
2017/03/31,11:17:00,65.88,65.89,65.88,65.88,17220
2017/03/31,11:18:00,65.88,65.89,65.88,65.88,10888
2017/03/31,11:19:00,65.88,65.90,65.88,65.89,28167
2017/03/31,11:20:00,65.89,65.89,65.88,65.89,12313
2017/03/31,11:21:00,65.89,65.89,65.88,65.88,13493
2017/03/31,11:22:00,65.88,65.90,65.88,65.90,15022
2017/03/31,11:23:00,65.90,65.90,65.88,65.90,37367
2017/03/31,11:24:00,65.89,65.90,65.89,65.89,12271
2017/03/31,11:25:00,65.90,65.90,65.89,65.90,35067
2017/03/31,11:26:00,65.90,65.91,65.89,65.91,30399
2017/03/31,11:27:00,65.91,65.92,65.90,65.92,13099
2017/03/31,11:28:00,65.92,65.92,65.91,65.92,11746
2017/03/31,11:29:00,65.92,65.94,65.91,65.93,39699
2017/03/31,11:30:00,65.93,65.93,65.89,65.90,50879
2017/03/31,11:31:00,65.89,65.91,65.89,65.90,36428
2017/03/31,11:32:00,65.89,65.90,65.87,65.89,19801
2017/03/31,11:33:00,65.89,65.90,65.88,65.90,12216
2017/03/31,11:34:00,65.90,65.93,65.89,65.93,39209
2017/03/31,11:35:00,65.93,65.94,65.92,65.94,27234
2017/03/31,11:36:00,65.94,65.94,65.93,65.94,51807
2017/03/31,11:37:00,65.94,65.94,65.93,65.94,59642
2017/03/31,11:38:00,65.94,65.95,65.93,65.94,34784
2017/03/31,11:39:00,65.94,65.94,65.93,65.93,7969
2017/03/31,11:40:00,65.93,65.94,65.93,65.94,45424
2017/03/31,11:41:00,65.94,65.97,65.93,65.97,81169
2017/03/31,11:42:00,65.96,65.98,65.96,65.98,36194
2017/03/31,11:43:00,65.98,65.98,65.97,65.98,26132
2017/03/31,11:44:00,65.97,66.00,65.97,66.00,60299
2017/03/31,11:45:00,65.99,66.00,65.99,66.00,79837
2017/03/31,11:46:00,66.00,66.00,65.98,65.99,56436
2017/03/31,11:47:00,65.99,65.99,65.97,65.99,61565
2017/03/31,11:48:00,65.99,65.99,65.98,65.99,32273
2017/03/31,11:49:00,65.99,66.00,65.98,65.99,141228
2017/03/31,11:50:00,65.99,66.00,65.99,66.00,10691
2017/03/31,11:51:00,66.00,66.00,65.99,66.00,59392
2017/03/31,11:52:00,66.00,66.00,65.98,66.00,50835
2017/03/31,11:53:00,66.00,66.00,65.96,65.97,84762
2017/03/31,11:54:00,65.97,65.98,65.97,65.97,40046
2017/03/31,11:55:00,65.98,65.98,65.97,65.98,18045
2017/03/31,11:56:00,65.97,65.98,65.97,65.98,13599
2017/03/31,11:57:00,65.98,65.98,65.96,65.96,50116
2017/03/31,11:58:00,65.97,65.97,65.96,65.97,16724
2017/03/31,11:59:00,65.97,65.97,65.96,65.96,24420
2017/03/31,12:00:00,65.96,65.97,65.96,65.96,27306
2017/03/31,12:01:00,65.96,65.97,65.95,65.97,84280
2017/03/31,12:02:00,65.97,65.97,65.96,65.97,9722
2017/03/31,12:03:00,65.97,65.97,65.96,65.97,18392
2017/03/31,12:04:00,65.97,65.97,65.96,65.96,28814
2017/03/31,12:05:00,65.97,65.98,65.96,65.98,25445
2017/03/31,12:06:00,65.98,65.99,65.97,65.99,17438
2017/03/31,12:07:00,65.99,66.00,65.98,66.00,17389
2017/03/31,12:08:00,66.00,66.00,65.99,66.00,46853
2017/03/31,12:09:00,66.00,66.00,65.97,65.97,80304
2017/03/31,12:10:00,65.97,65.98,65.97,65.97,10643
2017/03/31,12:11:00,65.97,66.00,65.97,65.99,37060
2017/03/31,12:12:00,65.99,66.00,65.99,65.99,3076
2017/03/31,12:13:00,65.99,66.00,65.99,66.00,13630
2017/03/31,12:14:00,66.00,66.00,65.99,66.00,15725
2017/03/31,12:15:00,66.00,66.00,65.99,66.00,9182
2017/03/31,12:16:00,66.00,66.00,65.99,65.99,19409
2017/03/31,12:17:00,65.99,66.04,65.99,66.03,165194
2017/03/31,12:18:00,66.03,66.04,66.02,66.02,67895
2017/03/31,12:19:00,66.02,66.04,66.02,66.04,53698
2017/03/31,12:20:00,66.04,66.04,66.03,66.03,31518
2017/03/31,12:21:00,66.03,66.04,66.02,66.03,35933
2017/03/31,12:22:00,66.03,66.03,66.02,66.03,4394
2017/03/31,12:23:00,66.03,66.05,66.03,66.05,30388
2017/03/31,12:24:00,66.04,66.05,66.03,66.05,27205
2017/03/31,12:25:00,66.05,66.05,66.04,66.05,14454
2017/03/31,12:26:00,66.05,66.07,66.04,66.06,43048
2017/03/31,12:27:00,66.06,66.08,66.06,66.08,33241
2017/03/31,12:28:00,66.08,66.09,66.07,66.08,34112
2017/03/31,12:29:00,66.07,66.08,66.06,66.06,15532
2017/03/31,12:30:00,66.07,66.07,66.06,66.07,6967
2017/03/31,12:31:00,66.07,66.08,66.07,66.07,52145
2017/03/31,12:32:00,66.07,66.08,66.06,66.06,37031
2017/03/31,12:33:00,66.07,66.07,66.05,66.05,21618
2017/03/31,12:34:00,66.05,66.06,66.04,66.06,22079
2017/03/31,12:35:00,66.06,66.06,66.05,66.05,22894
2017/03/31,12:36:00,66.05,66.07,66.05,66.07,45002
2017/03/31,12:37:00,66.07,66.07,66.05,66.05,19398
2017/03/31,12:38:00,66.05,66.06,66.03,66.05,21635
2017/03/31,12:39:00,66.04,66.05,66.02,66.03,18866
2017/03/31,12:40:00,66.03,66.04,66.02,66.04,26040
2017/03/31,12:41:00,66.04,66.05,66.03,66.05,13948
2017/03/31,12:42:00,66.05,66.06,66.04,66.05,12485
2017/03/31,12:43:00,66.05,66.07,66.05,66.06,16096
2017/03/31,12:44:00,66.06,66.06,66.05,66.06,18431
2017/03/31,12:45:00,66.06,66.08,66.05,66.07,30485
2017/03/31,12:46:00,66.07,66.07,66.05,66.06,32288
2017/03/31,12:47:00,66.06,66.06,66.05,66.06,6153
2017/03/31,12:48:00,66.06,66.06,66.05,66.06,6470
2017/03/31,12:49:00,66.06,66.06,66.05,66.05,6234
2017/03/31,12:50:00,66.05,66.06,66.05,66.06,15031
2017/03/31,12:51:00,66.06,66.07,66.05,66.06,21866
2017/03/31,12:52:00,66.06,66.06,66.05,66.06,22276
2017/03/31,12:53:00,66.06,66.06,66.04,66.06,13536
2017/03/31,12:54:00,66.06,66.06,66.05,66.05,5692
2017/03/31,12:55:00,66.06,66.06,66.05,66.06,8035
2017/03/31,12:56:00,66.05,66.06,66.05,66.06,8212
2017/03/31,12:57:00,66.05,66.06,66.05,66.06,7239
2017/03/31,12:58:00,66.05,66.06,66.05,66.06,4370
2017/03/31,12:59:00,66.06,66.07,66.05,66.07,14333
2017/03/31,13:00:00,66.07,66.08,66.07,66.08,12140
2017/03/31,13:01:00,66.08,66.08,66.07,66.08,22713
2017/03/31,13:02:00,66.08,66.10,66.07,66.09,50987
2017/03/31,13:03:00,66.09,66.09,66.07,66.08,53426
2017/03/31,13:04:00,66.08,66.08,66.07,66.08,11333
2017/03/31,13:05:00,66.07,66.08,66.07,66.08,11168
2017/03/31,13:06:00,66.08,66.08,66.07,66.08,4458
2017/03/31,13:07:00,66.08,66.09,66.08,66.09,8359
2017/03/31,13:08:00,66.08,66.09,66.08,66.08,7486
2017/03/31,13:09:00,66.08,66.11,66.08,66.11,37104
2017/03/31,13:10:00,66.11,66.12,66.10,66.10,37707
2017/03/31,13:11:00,66.10,66.13,66.10,66.10,116639
2017/03/31,13:12:00,66.10,66.11,66.10,66.10,8379
2017/03/31,13:13:00,66.11,66.11,66.10,66.10,12660
2017/03/31,13:14:00,66.10,66.11,66.10,66.11,3934
2017/03/31,13:15:00,66.11,66.11,66.09,66.10,25551
2017/03/31,13:16:00,66.10,66.11,66.09,66.10,34666
2017/03/31,13:17:00,66.10,66.10,66.09,66.10,6094
2017/03/31,13:18:00,66.10,66.10,66.09,66.10,12128
2017/03/31,13:19:00,66.10,66.10,66.09,66.09,5012
2017/03/31,13:20:00,66.09,66.10,66.09,66.09,7251
2017/03/31,13:21:00,66.10,66.11,66.09,66.11,30502
2017/03/31,13:22:00,66.11,66.12,66.10,66.11,12110
2017/03/31,13:23:00,66.11,66.12,66.11,66.12,18395
2017/03/31,13:24:00,66.12,66.12,66.11,66.11,7349
2017/03/31,13:25:00,66.11,66.12,66.10,66.11,27357
2017/03/31,13:26:00,66.11,66.12,66.10,66.11,13838
2017/03/31,13:27:00,66.11,66.12,66.11,66.11,15180
2017/03/31,13:28:00,66.11,66.13,66.11,66.12,26137
2017/03/31,13:29:00,66.11,66.14,66.11,66.14,49821
2017/03/31,13:30:00,66.14,66.15,66.13,66.14,10405
2017/03/31,13:31:00,66.14,66.19,66.14,66.17,77367
2017/03/31,13:32:00,66.17,66.19,66.17,66.18,24555
2017/03/31,13:33:00,66.17,66.18,66.16,66.18,34161
2017/03/31,13:34:00,66.18,66.18,66.16,66.16,14865
2017/03/31,13:35:00,66.16,66.17,66.14,66.14,40164
2017/03/31,13:36:00,66.14,66.15,66.14,66.14,15058
2017/03/31,13:37:00,66.15,66.15,66.14,66.15,7767
2017/03/31,13:38:00,66.15,66.16,66.14,66.16,24064
2017/03/31,13:39:00,66.15,66.16,66.15,66.15,12616
2017/03/31,13:40:00,66.15,66.16,66.14,66.15,30628
2017/03/31,13:41:00,66.15,66.15,66.14,66.15,7979
2017/03/31,13:42:00,66.15,66.16,66.14,66.14,57009
2017/03/31,13:43:00,66.14,66.17,66.14,66.16,22890
2017/03/31,13:44:00,66.16,66.17,66.16,66.17,9337
2017/03/31,13:45:00,66.16,66.17,66.14,66.15,107993
2017/03/31,13:46:00,66.14,66.16,66.12,66.15,43539
2017/03/31,13:47:00,66.15,66.16,66.15,66.16,10844
2017/03/31,13:48:00,66.16,66.17,66.15,66.16,17907
2017/03/31,13:49:00,66.17,66.17,66.16,66.17,38159
2017/03/31,13:50:00,66.17,66.18,66.16,66.16,29120
2017/03/31,13:51:00,66.16,66.17,66.15,66.15,25526
2017/03/31,13:52:00,66.15,66.16,66.12,66.12,38018
2017/03/31,13:53:00,66.12,66.15,66.11,66.14,31071
2017/03/31,13:54:00,66.14,66.15,66.11,66.11,17222
2017/03/31,13:55:00,66.12,66.13,66.11,66.13,20061
2017/03/31,13:56:00,66.13,66.13,66.11,66.11,13533
2017/03/31,13:57:00,66.11,66.12,66.07,66.07,76245
2017/03/31,13:58:00,66.07,66.07,66.05,66.07,45284
2017/03/31,13:59:00,66.06,66.07,66.03,66.05,41776
2017/03/31,14:00:00,66.04,66.05,66.02,66.02,42723
2017/03/31,14:01:00,66.02,66.02,65.97,66.01,67995
2017/03/31,14:02:00,66.01,66.01,66.00,66.01,15808
2017/03/31,14:03:00,66.00,66.01,65.97,65.99,30703
2017/03/31,14:04:00,65.99,65.99,65.97,65.97,25404
2017/03/31,14:05:00,65.97,65.98,65.95,65.97,35622
2017/03/31,14:06:00,65.97,65.98,65.96,65.98,24298
2017/03/31,14:07:00,65.98,65.98,65.96,65.97,17506
2017/03/31,14:08:00,65.97,65.99,65.96,65.99,51466
2017/03/31,14:09:00,65.99,65.99,65.97,65.97,11537
2017/03/31,14:10:00,65.98,65.98,65.96,65.97,13738
2017/03/31,14:11:00,65.97,65.97,65.96,65.97,10524
2017/03/31,14:12:00,65.97,65.97,65.93,65.93,57279
2017/03/31,14:13:00,65.94,65.94,65.87,65.90,86269
2017/03/31,14:14:00,65.89,65.90,65.87,65.89,32411
2017/03/31,14:15:00,65.89,65.92,65.89,65.91,30950
2017/03/31,14:16:00,65.91,65.93,65.91,65.92,24088
2017/03/31,14:17:00,65.92,65.93,65.91,65.92,12945
2017/03/31,14:18:00,65.92,65.93,65.90,65.92,31746
2017/03/31,14:19:00,65.92,65.94,65.91,65.93,25424
2017/03/31,14:20:00,65.93,65.95,65.92,65.95,17111
2017/03/31,14:21:00,65.94,65.95,65.92,65.95,25241
2017/03/31,14:22:00,65.95,65.95,65.94,65.95,12374
2017/03/31,14:23:00,65.95,65.96,65.95,65.95,22961
2017/03/31,14:24:00,65.95,65.95,65.92,65.93,34771
2017/03/31,14:25:00,65.93,65.96,65.93,65.96,16079
2017/03/31,14:26:00,65.95,65.97,65.94,65.94,70884
2017/03/31,14:27:00,65.94,65.96,65.93,65.94,15027
2017/03/31,14:28:00,65.94,65.95,65.94,65.95,5407
2017/03/31,14:29:00,65.95,65.98,65.95,65.97,29179
2017/03/31,14:30:00,65.97,65.98,65.96,65.97,31678
2017/03/31,14:31:00,65.96,65.97,65.94,65.96,16226
2017/03/31,14:32:00,65.96,65.96,65.93,65.93,32157
2017/03/31,14:33:00,65.93,65.97,65.93,65.97,94409
2017/03/31,14:34:00,65.97,65.99,65.96,65.98,37150
2017/03/31,14:35:00,65.97,65.98,65.97,65.98,32406
2017/03/31,14:36:00,65.98,65.98,65.97,65.97,31764
2017/03/31,14:37:00,65.97,66.03,65.97,66.02,119680
2017/03/31,14:38:00,66.02,66.02,66.00,66.02,48265
2017/03/31,14:39:00,66.01,66.03,66.01,66.02,27824
2017/03/31,14:40:00,66.02,66.03,66.01,66.01,85920
2017/03/31,14:41:00,66.01,66.02,66.00,66.00,19938
2017/03/31,14:42:00,66.00,66.02,66.00,66.02,20486
2017/03/31,14:43:00,66.01,66.02,66.01,66.02,27675
2017/03/31,14:44:00,66.02,66.02,66.00,66.01,28774
2017/03/31,14:45:00,66.01,66.02,66.00,66.01,27489
2017/03/31,14:46:00,66.01,66.02,65.99,66.00,24897
2017/03/31,14:47:00,66.00,66.02,65.99,66.00,53588
2017/03/31,14:48:00,66.00,66.00,65.99,66.00,17631
2017/03/31,14:49:00,66.00,66.01,65.99,66.00,27634
2017/03/31,14:50:00,66.00,66.01,66.00,66.00,11152
2017/03/31,14:51:00,66.00,66.01,65.99,66.00,44943
2017/03/31,14:52:00,66.00,66.00,65.99,66.00,18646
2017/03/31,14:53:00,66.00,66.01,65.99,66.00,46442
2017/03/31,14:54:00,66.00,66.00,65.98,65.99,28276
2017/03/31,14:55:00,65.99,65.99,65.95,65.95,29535
2017/03/31,14:56:00,65.95,65.96,65.94,65.96,42121
2017/03/31,14:57:00,65.96,65.96,65.94,65.94,21785
2017/03/31,14:58:00,65.94,65.95,65.92,65.94,43789
2017/03/31,14:59:00,65.94,65.94,65.91,65.91,32293
2017/03/31,15:00:00,65.91,65.92,65.91,65.91,14329
2017/03/31,15:01:00,65.91,65.93,65.91,65.92,37221
2017/03/31,15:02:00,65.93,65.97,65.93,65.97,46311
2017/03/31,15:03:00,65.97,65.97,65.94,65.97,34186
2017/03/31,15:04:00,65.97,65.97,65.95,65.95,22069
2017/03/31,15:05:00,65.96,65.99,65.96,65.99,61564
2017/03/31,15:06:00,65.99,65.99,65.98,65.99,12387
2017/03/31,15:07:00,65.99,65.99,65.98,65.99,19709
2017/03/31,15:08:00,65.99,65.99,65.97,65.97,18359
2017/03/31,15:09:00,65.98,66.00,65.97,66.00,22699
2017/03/31,15:10:00,66.00,66.01,65.99,66.01,23529
2017/03/31,15:11:00,66.01,66.02,66.01,66.01,13909
2017/03/31,15:12:00,66.02,66.02,66.01,66.02,22020
2017/03/31,15:13:00,66.02,66.02,66.01,66.02,11794
2017/03/31,15:14:00,66.02,66.02,66.01,66.01,44590
2017/03/31,15:15:00,66.02,66.02,66.01,66.02,24308
2017/03/31,15:16:00,66.02,66.04,66.01,66.04,40065
2017/03/31,15:17:00,66.04,66.04,66.02,66.03,26609
2017/03/31,15:18:00,66.03,66.04,66.02,66.03,37026
2017/03/31,15:19:00,66.03,66.04,66.01,66.02,41538
2017/03/31,15:20:00,66.01,66.03,66.00,66.01,32892
2017/03/31,15:21:00,66.02,66.03,66.01,66.02,23281
2017/03/31,15:22:00,66.02,66.03,66.02,66.03,19652
2017/03/31,15:23:00,66.03,66.03,66.01,66.02,32046
2017/03/31,15:24:00,66.01,66.02,66.01,66.02,9879
2017/03/31,15:25:00,66.01,66.03,66.01,66.03,129837
2017/03/31,15:26:00,66.03,66.07,66.03,66.06,70466
2017/03/31,15:27:00,66.05,66.07,66.05,66.07,17387
2017/03/31,15:28:00,66.07,66.08,66.07,66.07,124102
2017/03/31,15:29:00,66.07,66.07,66.06,66.06,37194
2017/03/31,15:30:00,66.06,66.07,66.05,66.05,53990
2017/03/31,15:31:00,66.05,66.07,66.05,66.07,24572
2017/03/31,15:32:00,66.07,66.09,66.07,66.09,41822
2017/03/31,15:33:00,66.08,66.12,66.08,66.12,50977
2017/03/31,15:34:00,66.12,66.15,66.11,66.15,108117
2017/03/31,15:35:00,66.15,66.16,66.11,66.11,158104
2017/03/31,15:36:00,66.11,66.13,66.11,66.13,69853
2017/03/31,15:37:00,66.13,66.13,66.07,66.08,95854
2017/03/31,15:38:00,66.09,66.09,66.07,66.08,33781
2017/03/31,15:39:00,66.08,66.09,66.06,66.08,53083
2017/03/31,15:40:00,66.08,66.09,66.07,66.08,37841
2017/03/31,15:41:00,66.08,66.09,66.08,66.09,19896
2017/03/31,15:42:00,66.08,66.12,66.08,66.11,97408
2017/03/31,15:43:00,66.11,66.13,66.10,66.10,72093
2017/03/31,15:44:00,66.11,66.11,66.10,66.10,39837
2017/03/31,15:45:00,66.10,66.11,66.08,66.10,92501
2017/03/31,15:46:00,66.10,66.10,66.08,66.08,76529
2017/03/31,15:47:00,66.08,66.08,66.05,66.06,91408
2017/03/31,15:48:00,66.06,66.07,66.05,66.06,22355
2017/03/31,15:49:00,66.06,66.06,66.03,66.04,69922
2017/03/31,15:50:00,66.03,66.04,65.99,66.01,104723
2017/03/31,15:51:00,66.00,66.00,65.97,65.97,170415
2017/03/31,15:52:00,65.97,65.98,65.96,65.97,100989
2017/03/31,15:53:00,65.97,65.98,65.96,65.96,71476
2017/03/31,15:54:00,65.96,65.98,65.95,65.96,101600
2017/03/31,15:55:00,65.95,65.99,65.93,65.98,252662
2017/03/31,15:56:00,65.97,66.03,65.96,66.02,179031
2017/03/31,15:57:00,66.02,66.02,65.95,65.96,215976
2017/03/31,15:58:00,65.97,65.97,65.93,65.93,179889
2017/03/31,15:59:00,65.94,65.98,65.93,65.96,251996
2017/03/31,16:00:00,65.96,65.97,65.87,65.88,981094
2017/04/03,09:31:00,65.81,65.94,65.73,65.76,124419
2017/04/03,09:32:00,65.76,65.79,65.68,65.72,95139
2017/04/03,09:33:00,65.72,65.76,65.68,65.72,144449
2017/04/03,09:34:00,65.72,65.74,65.65,65.69,91472
2017/04/03,09:35:00,65.70,65.79,65.68,65.79,91430
2017/04/03,09:36:00,65.79,65.81,65.76,65.80,212906
2017/04/03,09:37:00,65.80,65.82,65.77,65.81,82857
2017/04/03,09:38:00,65.81,65.84,65.78,65.78,61377
2017/04/03,09:39:00,65.78,65.80,65.73,65.74,55695
2017/04/03,09:40:00,65.74,65.74,65.69,65.74,63286
2017/04/03,09:41:00,65.73,65.83,65.73,65.82,75754
2017/04/03,09:42:00,65.81,65.81,65.76,65.77,60502
2017/04/03,09:43:00,65.77,65.83,65.77,65.81,90741
2017/04/03,09:44:00,65.81,65.82,65.79,65.80,98040
2017/04/03,09:45:00,65.79,65.81,65.79,65.80,51276
2017/04/03,09:46:00,65.81,65.82,65.79,65.80,44316
2017/04/03,09:47:00,65.80,65.80,65.74,65.74,57694
2017/04/03,09:48:00,65.74,65.75,65.69,65.69,66663
2017/04/03,09:49:00,65.69,65.75,65.69,65.73,50383
2017/04/03,09:50:00,65.73,65.74,65.69,65.69,39816
2017/04/03,09:51:00,65.69,65.71,65.66,65.69,55609
2017/04/03,09:52:00,65.69,65.71,65.67,65.70,40421
2017/04/03,09:53:00,65.69,65.74,65.68,65.74,47436
2017/04/03,09:54:00,65.74,65.74,65.67,65.68,37485
2017/04/03,09:55:00,65.68,65.69,65.66,65.68,38058
2017/04/03,09:56:00,65.68,65.69,65.66,65.67,33549
2017/04/03,09:57:00,65.68,65.71,65.68,65.69,42002
2017/04/03,09:58:00,65.69,65.71,65.69,65.69,34111
2017/04/03,09:59:00,65.69,65.70,65.68,65.68,22171
2017/04/03,10:00:00,65.68,65.73,65.68,65.72,72051
2017/04/03,10:01:00,65.72,65.80,65.72,65.76,80026
2017/04/03,10:02:00,65.76,65.77,65.73,65.76,51613
2017/04/03,10:03:00,65.76,65.81,65.75,65.81,69210
2017/04/03,10:04:00,65.81,65.82,65.78,65.81,105944
2017/04/03,10:05:00,65.81,65.81,65.76,65.79,61133
2017/04/03,10:06:00,65.79,65.79,65.74,65.75,57086
2017/04/03,10:07:00,65.75,65.75,65.66,65.66,96398
2017/04/03,10:08:00,65.66,65.68,65.64,65.68,94255
2017/04/03,10:09:00,65.68,65.72,65.68,65.70,54380
2017/04/03,10:10:00,65.71,65.72,65.69,65.71,38820
2017/04/03,10:11:00,65.71,65.71,65.57,65.64,159875
2017/04/03,10:12:00,65.64,65.66,65.63,65.64,47552
2017/04/03,10:13:00,65.65,65.67,65.63,65.64,85914
2017/04/03,10:14:00,65.63,65.74,65.61,65.69,114747
2017/04/03,10:15:00,65.69,65.70,65.65,65.65,55237
2017/04/03,10:16:00,65.65,65.67,65.64,65.65,47163
2017/04/03,10:17:00,65.65,65.67,65.63,65.65,45356
2017/04/03,10:18:00,65.65,65.73,65.65,65.71,35844
2017/04/03,10:19:00,65.71,65.73,65.70,65.71,23476
2017/04/03,10:20:00,65.71,65.72,65.69,65.71,21995
2017/04/03,10:21:00,65.70,65.71,65.67,65.68,23941
2017/04/03,10:22:00,65.68,65.72,65.68,65.71,21356
2017/04/03,10:23:00,65.71,65.72,65.70,65.71,25774
2017/04/03,10:24:00,65.70,65.71,65.65,65.67,40294
2017/04/03,10:25:00,65.67,65.69,65.66,65.67,25946
2017/04/03,10:26:00,65.67,65.74,65.66,65.73,44324
2017/04/03,10:27:00,65.74,65.74,65.72,65.72,36179
2017/04/03,10:28:00,65.73,65.77,65.71,65.76,107972
2017/04/03,10:29:00,65.76,65.77,65.72,65.72,67994
2017/04/03,10:30:00,65.72,65.72,65.69,65.69,19644
2017/04/03,10:31:00,65.69,65.72,65.68,65.70,60565
2017/04/03,10:32:00,65.70,65.72,65.68,65.68,32477
2017/04/03,10:33:00,65.69,65.72,65.68,65.68,30516
2017/04/03,10:34:00,65.68,65.69,65.61,65.65,68218
2017/04/03,10:35:00,65.65,65.67,65.64,65.67,16333
2017/04/03,10:36:00,65.66,65.67,65.63,65.64,30095
2017/04/03,10:37:00,65.64,65.65,65.61,65.64,43766
2017/04/03,10:38:00,65.64,65.69,65.64,65.67,52067
2017/04/03,10:39:00,65.66,65.67,65.64,65.65,34774
2017/04/03,10:40:00,65.66,65.66,65.64,65.65,28610
2017/04/03,10:41:00,65.64,65.65,65.59,65.61,184701
2017/04/03,10:42:00,65.62,65.66,65.61,65.65,48837
2017/04/03,10:43:00,65.65,65.67,65.64,65.66,19758
2017/04/03,10:44:00,65.66,65.67,65.64,65.65,30013
2017/04/03,10:45:00,65.65,65.66,65.63,65.65,24963
2017/04/03,10:46:00,65.65,65.67,65.64,65.67,25216
2017/04/03,10:47:00,65.68,65.69,65.65,65.65,37992
2017/04/03,10:48:00,65.65,65.66,65.63,65.65,32172
2017/04/03,10:49:00,65.65,65.65,65.59,65.61,54336
2017/04/03,10:50:00,65.61,65.62,65.59,65.60,42865
2017/04/03,10:51:00,65.60,65.60,65.55,65.55,57606
2017/04/03,10:52:00,65.55,65.58,65.54,65.57,92809
2017/04/03,10:53:00,65.57,65.57,65.51,65.53,65370
2017/04/03,10:54:00,65.53,65.53,65.50,65.52,40484
2017/04/03,10:55:00,65.52,65.54,65.50,65.52,42191
2017/04/03,10:56:00,65.52,65.52,65.48,65.49,95366
2017/04/03,10:57:00,65.48,65.50,65.46,65.49,44469
2017/04/03,10:58:00,65.49,65.51,65.48,65.48,42178
2017/04/03,10:59:00,65.48,65.49,65.45,65.45,23094
2017/04/03,11:00:00,65.45,65.46,65.40,65.41,53602
2017/04/03,11:01:00,65.42,65.43,65.39,65.41,80634
2017/04/03,11:02:00,65.41,65.45,65.40,65.43,51098
2017/04/03,11:03:00,65.43,65.44,65.42,65.42,42086
2017/04/03,11:04:00,65.42,65.43,65.40,65.41,34363
2017/04/03,11:05:00,65.41,65.43,65.40,65.41,28999
2017/04/03,11:06:00,65.41,65.41,65.35,65.36,115473
2017/04/03,11:07:00,65.36,65.37,65.23,65.28,152546
2017/04/03,11:08:00,65.27,65.29,65.22,65.24,87790
2017/04/03,11:09:00,65.24,65.27,65.23,65.25,33822
2017/04/03,11:10:00,65.25,65.26,65.20,65.25,62339
2017/04/03,11:11:00,65.25,65.29,65.24,65.28,26765
2017/04/03,11:12:00,65.28,65.29,65.27,65.28,17076
2017/04/03,11:13:00,65.28,65.29,65.25,65.29,41084
2017/04/03,11:14:00,65.28,65.29,65.26,65.27,16910
2017/04/03,11:15:00,65.27,65.31,65.27,65.30,23392
2017/04/03,11:16:00,65.30,65.40,65.29,65.39,91656
2017/04/03,11:17:00,65.39,65.39,65.35,65.37,57911
2017/04/03,11:18:00,65.37,65.38,65.35,65.35,24325
2017/04/03,11:19:00,65.35,65.38,65.35,65.37,85275
2017/04/03,11:20:00,65.37,65.37,65.33,65.33,71987
2017/04/03,11:21:00,65.33,65.34,65.32,65.33,24172
2017/04/03,11:22:00,65.33,65.36,65.33,65.34,91936
2017/04/03,11:23:00,65.35,65.38,65.32,65.38,57065
2017/04/03,11:24:00,65.37,65.42,65.37,65.42,56158
2017/04/03,11:25:00,65.41,65.45,65.41,65.44,85158
2017/04/03,11:26:00,65.45,65.45,65.38,65.38,78848
2017/04/03,11:27:00,65.38,65.39,65.36,65.36,15148
2017/04/03,11:28:00,65.36,65.38,65.35,65.36,19402
2017/04/03,11:29:00,65.36,65.39,65.36,65.36,66343
2017/04/03,11:30:00,65.36,65.38,65.35,65.38,27510
2017/04/03,11:31:00,65.38,65.41,65.38,65.41,51531
2017/04/03,11:32:00,65.42,65.42,65.38,65.39,37346
2017/04/03,11:33:00,65.38,65.39,65.36,65.36,19887
2017/04/03,11:34:00,65.36,65.39,65.36,65.39,30564
2017/04/03,11:35:00,65.39,65.39,65.37,65.37,59225
2017/04/03,11:36:00,65.36,65.37,65.33,65.36,28502
2017/04/03,11:37:00,65.36,65.38,65.34,65.36,49648
2017/04/03,11:38:00,65.36,65.36,65.32,65.35,57734
2017/04/03,11:39:00,65.36,65.40,65.36,65.39,25136
2017/04/03,11:40:00,65.39,65.41,65.38,65.38,26081
2017/04/03,11:41:00,65.38,65.41,65.37,65.41,13514
2017/04/03,11:42:00,65.41,65.44,65.41,65.44,16143
2017/04/03,11:43:00,65.44,65.45,65.43,65.43,26749
2017/04/03,11:44:00,65.44,65.44,65.41,65.43,41376
2017/04/03,11:45:00,65.43,65.45,65.43,65.44,25168
2017/04/03,11:46:00,65.44,65.44,65.41,65.41,30925
2017/04/03,11:47:00,65.41,65.42,65.36,65.38,109073
2017/04/03,11:48:00,65.38,65.39,65.37,65.39,24688
2017/04/03,11:49:00,65.39,65.42,65.36,65.36,47160
2017/04/03,11:50:00,65.36,65.37,65.31,65.34,71321
2017/04/03,11:51:00,65.34,65.35,65.31,65.35,66183
2017/04/03,11:52:00,65.35,65.39,65.35,65.39,50200
2017/04/03,11:53:00,65.38,65.40,65.38,65.39,93345
2017/04/03,11:54:00,65.39,65.41,65.35,65.36,93331
2017/04/03,11:55:00,65.36,65.38,65.35,65.36,98087
2017/04/03,11:56:00,65.36,65.40,65.36,65.40,54879
2017/04/03,11:57:00,65.39,65.40,65.36,65.40,62749
2017/04/03,11:58:00,65.40,65.44,65.39,65.44,45123
2017/04/03,11:59:00,65.43,65.44,65.39,65.40,41497
2017/04/03,12:00:00,65.40,65.40,65.37,65.37,34630
2017/04/03,12:01:00,65.37,65.37,65.33,65.35,28942
2017/04/03,12:02:00,65.34,65.36,65.25,65.25,70337
2017/04/03,12:03:00,65.25,65.28,65.22,65.22,77719
2017/04/03,12:04:00,65.23,65.23,65.20,65.22,103296
2017/04/03,12:05:00,65.22,65.25,65.22,65.24,48480
2017/04/03,12:06:00,65.23,65.26,65.23,65.24,39407
2017/04/03,12:07:00,65.24,65.25,65.22,65.22,44159
2017/04/03,12:08:00,65.22,65.23,65.20,65.21,43433
2017/04/03,12:09:00,65.21,65.26,65.19,65.26,55276
2017/04/03,12:10:00,65.26,65.26,65.22,65.24,32379
2017/04/03,12:11:00,65.24,65.28,65.24,65.28,37875
2017/04/03,12:12:00,65.28,65.32,65.27,65.29,42813
2017/04/03,12:13:00,65.29,65.30,65.26,65.27,26825
2017/04/03,12:14:00,65.27,65.29,65.25,65.28,34408
2017/04/03,12:15:00,65.28,65.29,65.27,65.28,13454
2017/04/03,12:16:00,65.28,65.30,65.26,65.27,21070
2017/04/03,12:17:00,65.26,65.31,65.26,65.31,32029
2017/04/03,12:18:00,65.31,65.36,65.30,65.34,38578
2017/04/03,12:19:00,65.34,65.35,65.31,65.32,35280
2017/04/03,12:20:00,65.32,65.32,65.29,65.30,28963
2017/04/03,12:21:00,65.29,65.31,65.28,65.30,58815
2017/04/03,12:22:00,65.30,65.30,65.27,65.28,18399
2017/04/03,12:23:00,65.28,65.29,65.27,65.28,18506
2017/04/03,12:24:00,65.28,65.29,65.27,65.28,30693
2017/04/03,12:25:00,65.28,65.36,65.28,65.35,42356
2017/04/03,12:26:00,65.35,65.36,65.34,65.36,15043
2017/04/03,12:27:00,65.36,65.37,65.35,65.36,27643
2017/04/03,12:28:00,65.36,65.40,65.35,65.36,48308
2017/04/03,12:29:00,65.36,65.36,65.34,65.35,19279
2017/04/03,12:30:00,65.35,65.39,65.34,65.36,30109
2017/04/03,12:31:00,65.36,65.37,65.35,65.36,23503
2017/04/03,12:32:00,65.37,65.38,65.35,65.37,37956
2017/04/03,12:33:00,65.37,65.39,65.35,65.36,26669
2017/04/03,12:34:00,65.36,65.37,65.34,65.37,17354
2017/04/03,12:35:00,65.37,65.37,65.34,65.36,15558
2017/04/03,12:36:00,65.36,65.39,65.36,65.39,19540
2017/04/03,12:37:00,65.39,65.39,65.37,65.39,9458
2017/04/03,12:38:00,65.39,65.41,65.38,65.38,42492
2017/04/03,12:39:00,65.39,65.41,65.38,65.38,34712
2017/04/03,12:40:00,65.38,65.39,65.37,65.39,10684
2017/04/03,12:41:00,65.39,65.40,65.38,65.39,23698
2017/04/03,12:42:00,65.39,65.42,65.39,65.41,29980
2017/04/03,12:43:00,65.41,65.43,65.40,65.42,24540
2017/04/03,12:44:00,65.41,65.44,65.41,65.44,12493
2017/04/03,12:45:00,65.43,65.44,65.42,65.42,15612
2017/04/03,12:46:00,65.42,65.43,65.39,65.40,63921
2017/04/03,12:47:00,65.40,65.41,65.38,65.39,28336
2017/04/03,12:48:00,65.39,65.41,65.39,65.41,22278
2017/04/03,12:49:00,65.41,65.42,65.40,65.40,25638
2017/04/03,12:50:00,65.40,65.43,65.40,65.43,23750
2017/04/03,12:51:00,65.43,65.43,65.40,65.41,32647
2017/04/03,12:52:00,65.41,65.42,65.40,65.41,17104
2017/04/03,12:53:00,65.41,65.42,65.39,65.40,15340
2017/04/03,12:54:00,65.40,65.41,65.39,65.40,13581
2017/04/03,12:55:00,65.40,65.41,65.39,65.41,6325
2017/04/03,12:56:00,65.41,65.42,65.41,65.42,33961
2017/04/03,12:57:00,65.42,65.46,65.42,65.44,55039
2017/04/03,12:58:00,65.44,65.45,65.43,65.44,13714
2017/04/03,12:59:00,65.44,65.44,65.42,65.44,37003
2017/04/03,13:00:00,65.44,65.49,65.44,65.48,29795
2017/04/03,13:01:00,65.49,65.50,65.45,65.45,57693
2017/04/03,13:02:00,65.45,65.46,65.45,65.46,6713
2017/04/03,13:03:00,65.46,65.49,65.45,65.47,18197
2017/04/03,13:04:00,65.47,65.49,65.46,65.47,59489
2017/04/03,13:05:00,65.47,65.49,65.47,65.47,11685
2017/04/03,13:06:00,65.47,65.48,65.47,65.47,14911
2017/04/03,13:07:00,65.47,65.50,65.47,65.47,26081
2017/04/03,13:08:00,65.47,65.47,65.45,65.46,24315
2017/04/03,13:09:00,65.46,65.46,65.43,65.43,37321
2017/04/03,13:10:00,65.44,65.45,65.41,65.43,19171
2017/04/03,13:11:00,65.43,65.45,65.43,65.45,10395
2017/04/03,13:12:00,65.45,65.46,65.44,65.46,13335
2017/04/03,13:13:00,65.46,65.49,65.45,65.49,17817
2017/04/03,13:14:00,65.49,65.49,65.47,65.48,14119
2017/04/03,13:15:00,65.49,65.51,65.47,65.47,93194
2017/04/03,13:16:00,65.47,65.48,65.47,65.47,10043
2017/04/03,13:17:00,65.47,65.48,65.46,65.46,10769
2017/04/03,13:18:00,65.46,65.47,65.45,65.47,33714
2017/04/03,13:19:00,65.47,65.47,65.44,65.44,28748
2017/04/03,13:20:00,65.44,65.46,65.43,65.44,13486
2017/04/03,13:21:00,65.43,65.43,65.41,65.42,9132
2017/04/03,13:22:00,65.42,65.43,65.41,65.43,20188
2017/04/03,13:23:00,65.43,65.43,65.41,65.41,26388
2017/04/03,13:24:00,65.41,65.42,65.37,65.37,50738
2017/04/03,13:25:00,65.37,65.41,65.36,65.41,36016
2017/04/03,13:26:00,65.41,65.41,65.39,65.39,17536
2017/04/03,13:27:00,65.39,65.39,65.36,65.38,43269
2017/04/03,13:28:00,65.37,65.39,65.37,65.38,26435
2017/04/03,13:29:00,65.38,65.39,65.37,65.38,14775
2017/04/03,13:30:00,65.38,65.39,65.38,65.38,23208
2017/04/03,13:31:00,65.37,65.39,65.37,65.38,21545
2017/04/03,13:32:00,65.38,65.38,65.33,65.35,104421
2017/04/03,13:33:00,65.35,65.36,65.33,65.35,37944
2017/04/03,13:34:00,65.35,65.35,65.33,65.33,27169
2017/04/03,13:35:00,65.33,65.34,65.33,65.33,23373
2017/04/03,13:36:00,65.33,65.34,65.32,65.33,36441
2017/04/03,13:37:00,65.33,65.33,65.32,65.33,12296
2017/04/03,13:38:00,65.33,65.33,65.32,65.33,10868
2017/04/03,13:39:00,65.33,65.33,65.30,65.30,104658
2017/04/03,13:40:00,65.30,65.32,65.30,65.32,34778
2017/04/03,13:41:00,65.32,65.32,65.29,65.29,33468
2017/04/03,13:42:00,65.29,65.29,65.26,65.27,23806
2017/04/03,13:43:00,65.27,65.31,65.27,65.31,37159
2017/04/03,13:44:00,65.31,65.32,65.30,65.32,12437
2017/04/03,13:45:00,65.32,65.32,65.29,65.30,17704
2017/04/03,13:46:00,65.30,65.30,65.29,65.29,12283
2017/04/03,13:47:00,65.29,65.33,65.28,65.33,20451
2017/04/03,13:48:00,65.33,65.37,65.33,65.36,35572
2017/04/03,13:49:00,65.36,65.36,65.34,65.36,15873
2017/04/03,13:50:00,65.36,65.36,65.33,65.35,25644
2017/04/03,13:51:00,65.35,65.35,65.33,65.34,15032
2017/04/03,13:52:00,65.34,65.36,65.33,65.36,13565
2017/04/03,13:53:00,65.36,65.36,65.34,65.36,24158
2017/04/03,13:54:00,65.36,65.38,65.35,65.36,20806
2017/04/03,13:55:00,65.36,65.36,65.35,65.35,6426
2017/04/03,13:56:00,65.35,65.36,65.35,65.36,19789
2017/04/03,13:57:00,65.37,65.40,65.36,65.38,40736
2017/04/03,13:58:00,65.38,65.38,65.36,65.38,13784
2017/04/03,13:59:00,65.38,65.40,65.38,65.39,10660
2017/04/03,14:00:00,65.39,65.42,65.39,65.41,22073
2017/04/03,14:01:00,65.41,65.44,65.41,65.42,26569
2017/04/03,14:02:00,65.42,65.42,65.39,65.40,12836
2017/04/03,14:03:00,65.40,65.40,65.38,65.39,17136
2017/04/03,14:04:00,65.40,65.41,65.39,65.40,8411
2017/04/03,14:05:00,65.39,65.41,65.38,65.39,18463
2017/04/03,14:06:00,65.39,65.40,65.38,65.39,10098
2017/04/03,14:07:00,65.39,65.39,65.38,65.38,13578
2017/04/03,14:08:00,65.38,65.39,65.37,65.38,12303
2017/04/03,14:09:00,65.38,65.38,65.36,65.36,11670
2017/04/03,14:10:00,65.36,65.38,65.36,65.38,12334
2017/04/03,14:11:00,65.39,65.40,65.36,65.36,10598
2017/04/03,14:12:00,65.36,65.37,65.36,65.36,22856
2017/04/03,14:13:00,65.36,65.38,65.34,65.37,23379
2017/04/03,14:14:00,65.38,65.39,65.37,65.38,17715
2017/04/03,14:15:00,65.38,65.39,65.38,65.38,6078
2017/04/03,14:16:00,65.38,65.39,65.36,65.36,16369
2017/04/03,14:17:00,65.36,65.37,65.36,65.36,8596
2017/04/03,14:18:00,65.36,65.37,65.32,65.33,49118
2017/04/03,14:19:00,65.33,65.34,65.32,65.32,38295
2017/04/03,14:20:00,65.33,65.35,65.33,65.34,18653
2017/04/03,14:21:00,65.34,65.35,65.34,65.34,12190
2017/04/03,14:22:00,65.34,65.35,65.34,65.35,6523
2017/04/03,14:23:00,65.35,65.35,65.33,65.34,20880
2017/04/03,14:24:00,65.34,65.36,65.33,65.36,20484
2017/04/03,14:25:00,65.36,65.39,65.35,65.38,18075
2017/04/03,14:26:00,65.38,65.40,65.37,65.38,26536
2017/04/03,14:27:00,65.38,65.39,65.38,65.39,9092
2017/04/03,14:28:00,65.39,65.42,65.39,65.41,30823
2017/04/03,14:29:00,65.42,65.46,65.41,65.45,78779
2017/04/03,14:30:00,65.45,65.48,65.44,65.47,24464
2017/04/03,14:31:00,65.47,65.49,65.45,65.49,34848
2017/04/03,14:32:00,65.49,65.50,65.47,65.48,27100
2017/04/03,14:33:00,65.49,65.50,65.48,65.50,16005
2017/04/03,14:34:00,65.50,65.50,65.48,65.49,9377
2017/04/03,14:35:00,65.49,65.49,65.47,65.47,32878
2017/04/03,14:36:00,65.47,65.49,65.46,65.49,15234
2017/04/03,14:37:00,65.49,65.50,65.47,65.47,14631
2017/04/03,14:38:00,65.47,65.48,65.45,65.47,24434
2017/04/03,14:39:00,65.47,65.47,65.46,65.46,12305
2017/04/03,14:40:00,65.46,65.47,65.45,65.46,15218
2017/04/03,14:41:00,65.46,65.52,65.45,65.52,93957
2017/04/03,14:42:00,65.52,65.54,65.51,65.53,20856
2017/04/03,14:43:00,65.53,65.55,65.52,65.53,19256
2017/04/03,14:44:00,65.53,65.54,65.51,65.52,15776
2017/04/03,14:45:00,65.52,65.56,65.52,65.55,19800
2017/04/03,14:46:00,65.55,65.56,65.52,65.53,37782
2017/04/03,14:47:00,65.54,65.54,65.51,65.52,11872
2017/04/03,14:48:00,65.52,65.54,65.51,65.54,46082
2017/04/03,14:49:00,65.54,65.54,65.53,65.54,21373
2017/04/03,14:50:00,65.54,65.54,65.52,65.52,24240
2017/04/03,14:51:00,65.52,65.55,65.51,65.53,15412
2017/04/03,14:52:00,65.53,65.54,65.52,65.54,8877
2017/04/03,14:53:00,65.53,65.55,65.53,65.54,14177
2017/04/03,14:54:00,65.55,65.55,65.53,65.54,11751
2017/04/03,14:55:00,65.54,65.55,65.54,65.54,12814
2017/04/03,14:56:00,65.54,65.55,65.51,65.55,42591
2017/04/03,14:57:00,65.55,65.56,65.54,65.55,16111
2017/04/03,14:58:00,65.55,65.55,65.51,65.52,20053
2017/04/03,14:59:00,65.53,65.54,65.50,65.51,16560
2017/04/03,15:00:00,65.51,65.51,65.49,65.50,20580
2017/04/03,15:01:00,65.50,65.51,65.50,65.51,78506
2017/04/03,15:02:00,65.51,65.52,65.50,65.51,28129
2017/04/03,15:03:00,65.50,65.52,65.49,65.52,81777
2017/04/03,15:04:00,65.52,65.52,65.50,65.50,67707
2017/04/03,15:05:00,65.50,65.52,65.50,65.52,28018
2017/04/03,15:06:00,65.52,65.52,65.49,65.49,45148
2017/04/03,15:07:00,65.49,65.50,65.47,65.48,32361
2017/04/03,15:08:00,65.48,65.49,65.47,65.49,22445
2017/04/03,15:09:00,65.49,65.50,65.48,65.49,13534
2017/04/03,15:10:00,65.49,65.51,65.48,65.51,29650
2017/04/03,15:11:00,65.51,65.56,65.51,65.56,31446
2017/04/03,15:12:00,65.56,65.58,65.56,65.58,34145
2017/04/03,15:13:00,65.59,65.61,65.57,65.61,48726
2017/04/03,15:14:00,65.61,65.62,65.59,65.60,22477
2017/04/03,15:15:00,65.60,65.64,65.60,65.60,62746
2017/04/03,15:16:00,65.60,65.61,65.58,65.60,32581
2017/04/03,15:17:00,65.61,65.61,65.59,65.60,22280
2017/04/03,15:18:00,65.60,65.60,65.58,65.58,19738
2017/04/03,15:19:00,65.58,65.60,65.57,65.60,26898
2017/04/03,15:20:00,65.60,65.60,65.56,65.57,31930
2017/04/03,15:21:00,65.57,65.58,65.56,65.56,14899
2017/04/03,15:22:00,65.56,65.59,65.56,65.58,32676
2017/04/03,15:23:00,65.58,65.61,65.57,65.60,20797
2017/04/03,15:24:00,65.60,65.61,65.60,65.61,18014
2017/04/03,15:25:00,65.61,65.63,65.59,65.63,31188
2017/04/03,15:26:00,65.63,65.64,65.59,65.60,29175
2017/04/03,15:27:00,65.60,65.61,65.60,65.61,14176
2017/04/03,15:28:00,65.61,65.61,65.58,65.59,33202
2017/04/03,15:29:00,65.59,65.61,65.59,65.61,14562
2017/04/03,15:30:00,65.61,65.61,65.59,65.59,22753
2017/04/03,15:31:00,65.59,65.60,65.54,65.55,85479
2017/04/03,15:32:00,65.55,65.56,65.54,65.55,40923
2017/04/03,15:33:00,65.56,65.59,65.56,65.57,32198
2017/04/03,15:34:00,65.57,65.58,65.53,65.55,36272
2017/04/03,15:35:00,65.55,65.56,65.52,65.56,28804
2017/04/03,15:36:00,65.55,65.56,65.55,65.55,17230
2017/04/03,15:37:00,65.55,65.58,65.55,65.58,25657
2017/04/03,15:38:00,65.58,65.58,65.57,65.58,28326
2017/04/03,15:39:00,65.58,65.58,65.56,65.57,29228
2017/04/03,15:40:00,65.57,65.57,65.56,65.56,17578
2017/04/03,15:41:00,65.56,65.60,65.56,65.58,55168
2017/04/03,15:42:00,65.59,65.59,65.56,65.56,62668
2017/04/03,15:43:00,65.56,65.57,65.55,65.56,15784
2017/04/03,15:44:00,65.55,65.55,65.52,65.54,42443
2017/04/03,15:45:00,65.54,65.58,65.53,65.55,40639
2017/04/03,15:46:00,65.56,65.57,65.55,65.56,29999
2017/04/03,15:47:00,65.55,65.56,65.54,65.55,21420
2017/04/03,15:48:00,65.55,65.57,65.54,65.55,59189
2017/04/03,15:49:00,65.55,65.59,65.55,65.59,36366
2017/04/03,15:50:00,65.59,65.59,65.56,65.57,31271
2017/04/03,15:51:00,65.57,65.58,65.55,65.55,37615
2017/04/03,15:52:00,65.55,65.57,65.53,65.54,74932
2017/04/03,15:53:00,65.54,65.55,65.51,65.55,81809
2017/04/03,15:54:00,65.55,65.57,65.54,65.57,32120
2017/04/03,15:55:00,65.57,65.58,65.57,65.58,35444
2017/04/03,15:56:00,65.58,65.60,65.58,65.58,83207
2017/04/03,15:57:00,65.58,65.60,65.58,65.59,93003
2017/04/03,15:58:00,65.59,65.60,65.55,65.56,137091
2017/04/03,15:59:00,65.55,65.57,65.54,65.56,169056
2017/04/03,16:00:00,65.57,65.57,65.51,65.54,525303
2017/04/04,09:31:00,65.39,65.39,65.28,65.35,59359
2017/04/04,09:32:00,65.35,65.54,65.33,65.51,80100
2017/04/04,09:33:00,65.51,65.55,65.38,65.39,108610
2017/04/04,09:34:00,65.39,65.50,65.38,65.46,65977
2017/04/04,09:35:00,65.46,65.48,65.38,65.43,63510
2017/04/04,09:36:00,65.43,65.55,65.43,65.54,89195
2017/04/04,09:37:00,65.54,65.61,65.52,65.56,209766
2017/04/04,09:38:00,65.56,65.63,65.53,65.56,73205
2017/04/04,09:39:00,65.56,65.58,65.55,65.55,27676
2017/04/04,09:40:00,65.55,65.60,65.54,65.55,84536
2017/04/04,09:41:00,65.55,65.58,65.52,65.53,83097
2017/04/04,09:42:00,65.52,65.56,65.51,65.53,50194
2017/04/04,09:43:00,65.53,65.58,65.53,65.57,57021
2017/04/04,09:44:00,65.57,65.65,65.57,65.62,67219
2017/04/04,09:45:00,65.62,65.66,65.62,65.63,58680
2017/04/04,09:46:00,65.62,65.63,65.59,65.60,69626
2017/04/04,09:47:00,65.60,65.63,65.58,65.61,44563
2017/04/04,09:48:00,65.61,65.62,65.60,65.62,35367
2017/04/04,09:49:00,65.62,65.63,65.59,65.61,81192
2017/04/04,09:50:00,65.61,65.64,65.58,65.58,53091
2017/04/04,09:51:00,65.58,65.59,65.51,65.55,37623
2017/04/04,09:52:00,65.56,65.57,65.53,65.55,34453
2017/04/04,09:53:00,65.55,65.55,65.50,65.52,30295
2017/04/04,09:54:00,65.51,65.53,65.50,65.51,20650
2017/04/04,09:55:00,65.51,65.53,65.48,65.50,73850
2017/04/04,09:56:00,65.50,65.52,65.49,65.51,23516
2017/04/04,09:57:00,65.51,65.54,65.50,65.53,28608
2017/04/04,09:58:00,65.53,65.55,65.52,65.53,26171
2017/04/04,09:59:00,65.53,65.55,65.52,65.55,13104
2017/04/04,10:00:00,65.55,65.55,65.49,65.54,76002
2017/04/04,10:01:00,65.54,65.57,65.52,65.57,64206
2017/04/04,10:02:00,65.57,65.60,65.53,65.53,70809
2017/04/04,10:03:00,65.54,65.56,65.51,65.54,64922
2017/04/04,10:04:00,65.54,65.54,65.47,65.50,49586
2017/04/04,10:05:00,65.50,65.51,65.49,65.51,14403
2017/04/04,10:06:00,65.52,65.54,65.51,65.52,46342
2017/04/04,10:07:00,65.52,65.54,65.52,65.53,19593
2017/04/04,10:08:00,65.53,65.53,65.48,65.48,25725
2017/04/04,10:09:00,65.49,65.51,65.41,65.42,47538
2017/04/04,10:10:00,65.42,65.42,65.39,65.42,39916
2017/04/04,10:11:00,65.42,65.44,65.41,65.41,34982
2017/04/04,10:12:00,65.42,65.42,65.39,65.41,35596
2017/04/04,10:13:00,65.42,65.48,65.42,65.44,47853
2017/04/04,10:14:00,65.44,65.46,65.42,65.44,18349
2017/04/04,10:15:00,65.44,65.45,65.42,65.45,12600
2017/04/04,10:16:00,65.45,65.46,65.43,65.44,17773
2017/04/04,10:17:00,65.45,65.49,65.45,65.49,16826
2017/04/04,10:18:00,65.49,65.52,65.48,65.49,31298
2017/04/04,10:19:00,65.49,65.51,65.49,65.50,21289
2017/04/04,10:20:00,65.50,65.51,65.45,65.46,30908
2017/04/04,10:21:00,65.46,65.51,65.46,65.49,18191
2017/04/04,10:22:00,65.49,65.52,65.49,65.50,13387
2017/04/04,10:23:00,65.51,65.52,65.49,65.52,24860
2017/04/04,10:24:00,65.52,65.54,65.51,65.52,29652
2017/04/04,10:25:00,65.52,65.53,65.51,65.52,20173
2017/04/04,10:26:00,65.52,65.56,65.51,65.56,12916
2017/04/04,10:27:00,65.55,65.57,65.54,65.56,25401
2017/04/04,10:28:00,65.57,65.58,65.56,65.58,19755
2017/04/04,10:29:00,65.59,65.59,65.53,65.54,34239
2017/04/04,10:30:00,65.53,65.55,65.53,65.54,36792
2017/04/04,10:31:00,65.55,65.61,65.55,65.59,66231
2017/04/04,10:32:00,65.59,65.62,65.58,65.62,48532
2017/04/04,10:33:00,65.62,65.63,65.61,65.62,29445
2017/04/04,10:34:00,65.62,65.64,65.61,65.62,24559
2017/04/04,10:35:00,65.62,65.62,65.60,65.61,33303
2017/04/04,10:36:00,65.61,65.61,65.60,65.61,12911
2017/04/04,10:37:00,65.61,65.63,65.60,65.61,16565
2017/04/04,10:38:00,65.61,65.62,65.61,65.61,9298
2017/04/04,10:39:00,65.61,65.62,65.60,65.61,24028
2017/04/04,10:40:00,65.61,65.62,65.56,65.57,30801
2017/04/04,10:41:00,65.57,65.58,65.56,65.58,27233
2017/04/04,10:42:00,65.58,65.58,65.55,65.55,29867
2017/04/04,10:43:00,65.55,65.60,65.55,65.59,61279
2017/04/04,10:44:00,65.59,65.63,65.59,65.60,39603
2017/04/04,10:45:00,65.60,65.60,65.55,65.56,27845
2017/04/04,10:46:00,65.56,65.57,65.55,65.55,14399
2017/04/04,10:47:00,65.55,65.57,65.54,65.55,41959
2017/04/04,10:48:00,65.56,65.56,65.52,65.53,25463
2017/04/04,10:49:00,65.53,65.55,65.52,65.53,21780
2017/04/04,10:50:00,65.52,65.53,65.49,65.50,28958
2017/04/04,10:51:00,65.50,65.53,65.49,65.53,24473
2017/04/04,10:52:00,65.52,65.53,65.49,65.50,30371
2017/04/04,10:53:00,65.50,65.50,65.47,65.49,26861
2017/04/04,10:54:00,65.49,65.49,65.47,65.47,15945
2017/04/04,10:55:00,65.47,65.47,65.45,65.47,11921
2017/04/04,10:56:00,65.47,65.48,65.44,65.47,28058
2017/04/04,10:57:00,65.47,65.52,65.47,65.50,27177
2017/04/04,10:58:00,65.49,65.53,65.48,65.52,29243
2017/04/04,10:59:00,65.51,65.54,65.51,65.53,22461
2017/04/04,11:00:00,65.53,65.53,65.51,65.51,19018
2017/04/04,11:01:00,65.52,65.52,65.49,65.51,22652
2017/04/04,11:02:00,65.52,65.52,65.49,65.52,11363
2017/04/04,11:03:00,65.51,65.53,65.51,65.52,12418
2017/04/04,11:04:00,65.52,65.55,65.50,65.55,16163
2017/04/04,11:05:00,65.55,65.58,65.53,65.58,41585
2017/04/04,11:06:00,65.59,65.60,65.55,65.58,30500
2017/04/04,11:07:00,65.57,65.57,65.56,65.57,11286
2017/04/04,11:08:00,65.57,65.58,65.56,65.58,10507
2017/04/04,11:09:00,65.58,65.63,65.58,65.61,60032
2017/04/04,11:10:00,65.61,65.65,65.60,65.65,74777
2017/04/04,11:11:00,65.65,65.66,65.62,65.62,24034
2017/04/04,11:12:00,65.62,65.66,65.62,65.64,16836
2017/04/04,11:13:00,65.64,65.65,65.63,65.63,14312
2017/04/04,11:14:00,65.63,65.65,65.63,65.64,12546
2017/04/04,11:15:00,65.64,65.65,65.62,65.63,17040
2017/04/04,11:16:00,65.63,65.65,65.63,65.64,18020
2017/04/04,11:17:00,65.64,65.66,65.63,65.66,23118
2017/04/04,11:18:00,65.66,65.66,65.64,65.66,11537
2017/04/04,11:19:00,65.66,65.68,65.66,65.68,10555
2017/04/04,11:20:00,65.68,65.69,65.66,65.67,39434
2017/04/04,11:21:00,65.66,65.67,65.65,65.67,20729
2017/04/04,11:22:00,65.67,65.67,65.66,65.67,6338
2017/04/04,11:23:00,65.67,65.71,65.67,65.69,67373
2017/04/04,11:24:00,65.69,65.70,65.66,65.67,23061
2017/04/04,11:25:00,65.67,65.70,65.66,65.70,36871
2017/04/04,11:26:00,65.70,65.72,65.69,65.71,17458
2017/04/04,11:27:00,65.71,65.73,65.68,65.68,51028
2017/04/04,11:28:00,65.67,65.69,65.67,65.68,29778
2017/04/04,11:29:00,65.68,65.69,65.66,65.67,15424
2017/04/04,11:30:00,65.67,65.67,65.64,65.66,29357
2017/04/04,11:31:00,65.66,65.67,65.64,65.66,36435
2017/04/04,11:32:00,65.66,65.67,65.64,65.65,57908
2017/04/04,11:33:00,65.65,65.68,65.65,65.67,21055
2017/04/04,11:34:00,65.67,65.68,65.66,65.67,18202
2017/04/04,11:35:00,65.67,65.71,65.67,65.71,29084
2017/04/04,11:36:00,65.70,65.72,65.70,65.72,16933
2017/04/04,11:37:00,65.72,65.72,65.70,65.71,12197
2017/04/04,11:38:00,65.71,65.73,65.70,65.73,35837
2017/04/04,11:39:00,65.73,65.73,65.71,65.71,13732
2017/04/04,11:40:00,65.71,65.72,65.69,65.69,36521
2017/04/04,11:41:00,65.69,65.70,65.69,65.70,14892
2017/04/04,11:42:00,65.69,65.70,65.68,65.69,14328
2017/04/04,11:43:00,65.69,65.69,65.68,65.69,12879
2017/04/04,11:44:00,65.69,65.72,65.69,65.72,19087
2017/04/04,11:45:00,65.72,65.73,65.69,65.69,28809
2017/04/04,11:46:00,65.69,65.72,65.68,65.72,28892
2017/04/04,11:47:00,65.72,65.73,65.70,65.71,31281
2017/04/04,11:48:00,65.71,65.73,65.71,65.73,19788
2017/04/04,11:49:00,65.73,65.75,65.72,65.75,19528
2017/04/04,11:50:00,65.75,65.75,65.73,65.74,14226
2017/04/04,11:51:00,65.73,65.75,65.72,65.72,25108
2017/04/04,11:52:00,65.72,65.74,65.72,65.72,11710
2017/04/04,11:53:00,65.72,65.72,65.69,65.70,35627
2017/04/04,11:54:00,65.69,65.71,65.68,65.71,51340
2017/04/04,11:55:00,65.71,65.71,65.70,65.71,11089
2017/04/04,11:56:00,65.70,65.71,65.67,65.68,43832
2017/04/04,11:57:00,65.68,65.70,65.67,65.70,15974
2017/04/04,11:58:00,65.70,65.71,65.69,65.70,7453
2017/04/04,11:59:00,65.70,65.71,65.68,65.68,18180
2017/04/04,12:00:00,65.68,65.69,65.66,65.66,19606
2017/04/04,12:01:00,65.66,65.66,65.64,65.64,21538
2017/04/04,12:02:00,65.64,65.65,65.60,65.61,71565
2017/04/04,12:03:00,65.61,65.64,65.61,65.63,30258
2017/04/04,12:04:00,65.63,65.65,65.63,65.64,21012
2017/04/04,12:05:00,65.64,65.65,65.63,65.65,10644
2017/04/04,12:06:00,65.65,65.65,65.64,65.64,14619
2017/04/04,12:07:00,65.65,65.66,65.65,65.66,8745
2017/04/04,12:08:00,65.66,65.67,65.62,65.63,41245
2017/04/04,12:09:00,65.63,65.64,65.62,65.64,11834
2017/04/04,12:10:00,65.64,65.64,65.63,65.64,7798
2017/04/04,12:11:00,65.64,65.64,65.62,65.64,21216
2017/04/04,12:12:00,65.64,65.65,65.63,65.63,10325
2017/04/04,12:13:00,65.63,65.66,65.63,65.66,14432
2017/04/04,12:14:00,65.66,65.67,65.65,65.66,29342
2017/04/04,12:15:00,65.66,65.66,65.64,65.65,20781
2017/04/04,12:16:00,65.65,65.65,65.64,65.65,40427
2017/04/04,12:17:00,65.65,65.65,65.61,65.62,28741
2017/04/04,12:18:00,65.63,65.63,65.60,65.61,35277
2017/04/04,12:19:00,65.61,65.62,65.60,65.62,75645
2017/04/04,12:20:00,65.61,65.63,65.60,65.61,29419
2017/04/04,12:21:00,65.61,65.62,65.61,65.62,15132
2017/04/04,12:22:00,65.61,65.63,65.61,65.62,13362
2017/04/04,12:23:00,65.61,65.61,65.59,65.61,37439
2017/04/04,12:24:00,65.61,65.61,65.59,65.60,22695
2017/04/04,12:25:00,65.61,65.61,65.60,65.61,24764
2017/04/04,12:26:00,65.61,65.62,65.60,65.61,12092
2017/04/04,12:27:00,65.61,65.63,65.61,65.63,48162
2017/04/04,12:28:00,65.63,65.66,65.63,65.66,10309
2017/04/04,12:29:00,65.66,65.66,65.63,65.64,10160
2017/04/04,12:30:00,65.64,65.64,65.62,65.64,9677
2017/04/04,12:31:00,65.64,65.64,65.63,65.63,12862
2017/04/04,12:32:00,65.63,65.64,65.63,65.63,95329
2017/04/04,12:33:00,65.63,65.64,65.61,65.62,19249
2017/04/04,12:34:00,65.61,65.62,65.60,65.61,28454
2017/04/04,12:35:00,65.61,65.61,65.60,65.61,21596
2017/04/04,12:36:00,65.61,65.63,65.60,65.61,82848
2017/04/04,12:37:00,65.61,65.63,65.60,65.63,9816
2017/04/04,12:38:00,65.63,65.63,65.61,65.62,17114
2017/04/04,12:39:00,65.63,65.63,65.61,65.63,155433
2017/04/04,12:40:00,65.63,65.65,65.62,65.65,19831
2017/04/04,12:41:00,65.65,65.65,65.63,65.63,12919
2017/04/04,12:42:00,65.63,65.65,65.62,65.64,25486
2017/04/04,12:43:00,65.64,65.65,65.64,65.64,9911
2017/04/04,12:44:00,65.63,65.64,65.63,65.63,9203
2017/04/04,12:45:00,65.64,65.64,65.62,65.63,11743
2017/04/04,12:46:00,65.63,65.65,65.63,65.65,8732
2017/04/04,12:47:00,65.64,65.65,65.61,65.61,14945
2017/04/04,12:48:00,65.61,65.61,65.59,65.61,16097
2017/04/04,12:49:00,65.60,65.63,65.60,65.61,7510
2017/04/04,12:50:00,65.61,65.63,65.61,65.61,12638
2017/04/04,12:51:00,65.61,65.64,65.61,65.63,5906
2017/04/04,12:52:00,65.63,65.64,65.62,65.63,8400
2017/04/04,12:53:00,65.62,65.64,65.62,65.63,9006
2017/04/04,12:54:00,65.63,65.63,65.57,65.59,58617
2017/04/04,12:55:00,65.60,65.61,65.60,65.61,10439
2017/04/04,12:56:00,65.60,65.60,65.56,65.57,48152
2017/04/04,12:57:00,65.56,65.57,65.56,65.57,8621
2017/04/04,12:58:00,65.57,65.57,65.53,65.55,15425
2017/04/04,12:59:00,65.55,65.57,65.55,65.56,23501
2017/04/04,13:00:00,65.56,65.56,65.55,65.55,8165
2017/04/04,13:01:00,65.55,65.56,65.51,65.51,41575
2017/04/04,13:02:00,65.51,65.52,65.50,65.51,23211
2017/04/04,13:03:00,65.51,65.52,65.50,65.52,14040
2017/04/04,13:04:00,65.51,65.52,65.51,65.52,6175
2017/04/04,13:05:00,65.52,65.53,65.51,65.52,15854
2017/04/04,13:06:00,65.53,65.53,65.51,65.51,6050
2017/04/04,13:07:00,65.51,65.52,65.51,65.51,5912
2017/04/04,13:08:00,65.51,65.54,65.51,65.54,19451
2017/04/04,13:09:00,65.54,65.55,65.54,65.55,15693
2017/04/04,13:10:00,65.55,65.57,65.54,65.57,30557
2017/04/04,13:11:00,65.57,65.58,65.56,65.57,21916
2017/04/04,13:12:00,65.57,65.59,65.56,65.59,14321
2017/04/04,13:13:00,65.59,65.60,65.58,65.59,9680
2017/04/04,13:14:00,65.59,65.60,65.58,65.60,11804
2017/04/04,13:15:00,65.60,65.60,65.59,65.60,8862
2017/04/04,13:16:00,65.60,65.61,65.60,65.61,46730
2017/04/04,13:17:00,65.61,65.61,65.60,65.60,16933
2017/04/04,13:18:00,65.60,65.61,65.60,65.61,9032
2017/04/04,13:19:00,65.62,65.63,65.61,65.62,19887
2017/04/04,13:20:00,65.61,65.62,65.60,65.60,12520
2017/04/04,13:21:00,65.60,65.62,65.60,65.60,17456
2017/04/04,13:22:00,65.60,65.60,65.59,65.59,6111
2017/04/04,13:23:00,65.59,65.60,65.59,65.60,5816
2017/04/04,13:24:00,65.60,65.60,65.59,65.59,8128
2017/04/04,13:25:00,65.59,65.60,65.58,65.59,9406
2017/04/04,13:26:00,65.58,65.59,65.58,65.59,8466
2017/04/04,13:27:00,65.59,65.59,65.55,65.56,29967
2017/04/04,13:28:00,65.55,65.56,65.54,65.55,30159
2017/04/04,13:29:00,65.55,65.55,65.53,65.54,24227
2017/04/04,13:30:00,65.54,65.54,65.53,65.53,12909
2017/04/04,13:31:00,65.53,65.54,65.53,65.54,11381
2017/04/04,13:32:00,65.54,65.55,65.52,65.54,43455
2017/04/04,13:33:00,65.54,65.54,65.53,65.54,18546
2017/04/04,13:34:00,65.54,65.54,65.53,65.54,14809
2017/04/04,13:35:00,65.53,65.57,65.52,65.57,50971
2017/04/04,13:36:00,65.56,65.60,65.56,65.58,27049
2017/04/04,13:37:00,65.58,65.59,65.57,65.58,26782
2017/04/04,13:38:00,65.58,65.60,65.58,65.60,11040
2017/04/04,13:39:00,65.60,65.61,65.58,65.60,14262
2017/04/04,13:40:00,65.60,65.60,65.58,65.59,13074
2017/04/04,13:41:00,65.58,65.61,65.58,65.61,10803
2017/04/04,13:42:00,65.61,65.61,65.60,65.61,9377
2017/04/04,13:43:00,65.61,65.61,65.59,65.59,10969
2017/04/04,13:44:00,65.59,65.60,65.58,65.58,11533
2017/04/04,13:45:00,65.58,65.59,65.58,65.58,6280
2017/04/04,13:46:00,65.58,65.59,65.58,65.58,4828
2017/04/04,13:47:00,65.59,65.60,65.58,65.58,11991
2017/04/04,13:48:00,65.58,65.59,65.58,65.59,6236
2017/04/04,13:49:00,65.59,65.59,65.57,65.57,14207
2017/04/04,13:50:00,65.58,65.59,65.57,65.58,11054
2017/04/04,13:51:00,65.58,65.59,65.57,65.58,8564
2017/04/04,13:52:00,65.58,65.58,65.57,65.57,7148
2017/04/04,13:53:00,65.57,65.58,65.56,65.57,15527
2017/04/04,13:54:00,65.57,65.59,65.57,65.58,8810
2017/04/04,13:55:00,65.58,65.60,65.58,65.59,13135
2017/04/04,13:56:00,65.59,65.61,65.58,65.61,16185
2017/04/04,13:57:00,65.60,65.61,65.59,65.60,13727
2017/04/04,13:58:00,65.60,65.60,65.58,65.58,8842
2017/04/04,13:59:00,65.58,65.60,65.58,65.59,6523
2017/04/04,14:00:00,65.59,65.60,65.58,65.59,9526
2017/04/04,14:01:00,65.59,65.61,65.59,65.61,13116
2017/04/04,14:02:00,65.61,65.62,65.60,65.61,19086
2017/04/04,14:03:00,65.62,65.63,65.60,65.63,13240
2017/04/04,14:04:00,65.62,65.64,65.61,65.63,31937
2017/04/04,14:05:00,65.63,65.63,65.62,65.63,9445
2017/04/04,14:06:00,65.63,65.63,65.62,65.63,11044
2017/04/04,14:07:00,65.63,65.63,65.61,65.62,16780
2017/04/04,14:08:00,65.62,65.66,65.62,65.65,35276
2017/04/04,14:09:00,65.65,65.66,65.64,65.65,7455
2017/04/04,14:10:00,65.65,65.65,65.64,65.65,13832
2017/04/04,14:11:00,65.65,65.66,65.65,65.66,9316
2017/04/04,14:12:00,65.66,65.66,65.65,65.66,14402
2017/04/04,14:13:00,65.65,65.66,65.63,65.64,23053
2017/04/04,14:14:00,65.64,65.66,65.64,65.64,27481
2017/04/04,14:15:00,65.65,65.67,65.64,65.67,11854
2017/04/04,14:16:00,65.67,65.67,65.66,65.67,9741
2017/04/04,14:17:00,65.67,65.68,65.66,65.68,21691
2017/04/04,14:18:00,65.68,65.70,65.68,65.69,27284
2017/04/04,14:19:00,65.69,65.69,65.68,65.69,15537
2017/04/04,14:20:00,65.70,65.70,65.68,65.69,35680
2017/04/04,14:21:00,65.69,65.69,65.67,65.68,39000
2017/04/04,14:22:00,65.68,65.72,65.68,65.71,29957
2017/04/04,14:23:00,65.71,65.73,65.71,65.73,15628
2017/04/04,14:24:00,65.73,65.74,65.71,65.72,48599
2017/04/04,14:25:00,65.72,65.73,65.72,65.72,16375
2017/04/04,14:26:00,65.72,65.73,65.72,65.72,14871
2017/04/04,14:27:00,65.73,65.75,65.72,65.75,19094
2017/04/04,14:28:00,65.74,65.75,65.74,65.75,32046
2017/04/04,14:29:00,65.75,65.75,65.74,65.75,19121
2017/04/04,14:30:00,65.75,65.75,65.73,65.75,31232
2017/04/04,14:31:00,65.75,65.75,65.73,65.73,20372
2017/04/04,14:32:00,65.73,65.75,65.73,65.75,16064
2017/04/04,14:33:00,65.75,65.75,65.74,65.75,39497
2017/04/04,14:34:00,65.75,65.77,65.75,65.77,31742
2017/04/04,14:35:00,65.77,65.78,65.76,65.76,24755
2017/04/04,14:36:00,65.76,65.77,65.75,65.75,14899
2017/04/04,14:37:00,65.75,65.75,65.72,65.72,52532
2017/04/04,14:38:00,65.72,65.74,65.72,65.73,12674
2017/04/04,14:39:00,65.72,65.74,65.72,65.73,11650
2017/04/04,14:40:00,65.72,65.74,65.72,65.74,7918
2017/04/04,14:41:00,65.74,65.75,65.74,65.74,16215
2017/04/04,14:42:00,65.74,65.76,65.74,65.76,14294
2017/04/04,14:43:00,65.76,65.77,65.75,65.77,15190
2017/04/04,14:44:00,65.77,65.78,65.76,65.77,26258
2017/04/04,14:45:00,65.77,65.78,65.77,65.78,9340
2017/04/04,14:46:00,65.78,65.79,65.76,65.76,38671
2017/04/04,14:47:00,65.76,65.77,65.74,65.76,26468
2017/04/04,14:48:00,65.76,65.77,65.76,65.77,30268
2017/04/04,14:49:00,65.77,65.77,65.76,65.77,4414
2017/04/04,14:50:00,65.77,65.78,65.76,65.78,34476
2017/04/04,14:51:00,65.78,65.78,65.77,65.78,25162
2017/04/04,14:52:00,65.78,65.80,65.78,65.79,32583
2017/04/04,14:53:00,65.79,65.80,65.78,65.80,51655
2017/04/04,14:54:00,65.80,65.81,65.77,65.77,55648
2017/04/04,14:55:00,65.77,65.80,65.76,65.80,64269
2017/04/04,14:56:00,65.80,65.80,65.78,65.78,68209
2017/04/04,14:57:00,65.79,65.79,65.78,65.78,37040
2017/04/04,14:58:00,65.78,65.78,65.77,65.78,6892
2017/04/04,14:59:00,65.78,65.78,65.76,65.76,19498
2017/04/04,15:01:00,65.72,65.74,65.72,65.72,16229
2017/04/04,15:02:00,65.72,65.74,65.72,65.72,8613
2017/04/04,15:03:00,65.73,65.74,65.72,65.74,20123
2017/04/04,15:04:00,65.74,65.75,65.72,65.73,24994
2017/04/04,15:05:00,65.73,65.74,65.72,65.74,28427
2017/04/04,15:06:00,65.74,65.74,65.71,65.72,46136
2017/04/04,15:07:00,65.72,65.73,65.71,65.72,11423
2017/04/04,15:08:00,65.72,65.72,65.70,65.70,15100
2017/04/04,15:09:00,65.71,65.71,65.70,65.70,28515
2017/04/04,15:10:00,65.70,65.71,65.69,65.71,18610
2017/04/04,15:11:00,65.71,65.74,65.70,65.73,38948
2017/04/04,15:12:00,65.73,65.74,65.72,65.73,22648
2017/04/04,15:13:00,65.73,65.73,65.72,65.72,17215
2017/04/04,15:14:00,65.72,65.73,65.72,65.72,22969
2017/04/04,15:15:00,65.73,65.76,65.72,65.74,53599
2017/04/04,15:16:00,65.74,65.75,65.70,65.71,26328
2017/04/04,15:17:00,65.71,65.72,65.69,65.70,67470
2017/04/04,15:18:00,65.70,65.73,65.70,65.73,22698
2017/04/04,15:19:00,65.74,65.74,65.71,65.72,18599
2017/04/04,15:20:00,65.71,65.71,65.70,65.71,14022
2017/04/04,15:21:00,65.71,65.72,65.69,65.71,41141
2017/04/04,15:22:00,65.71,65.72,65.69,65.69,76452
2017/04/04,15:23:00,65.68,65.70,65.68,65.69,16292
2017/04/04,15:24:00,65.69,65.71,65.69,65.71,13418
2017/04/04,15:25:00,65.72,65.72,65.71,65.72,7970
2017/04/04,15:26:00,65.72,65.73,65.70,65.72,23409
2017/04/04,15:27:00,65.72,65.73,65.71,65.72,9673
2017/04/04,15:28:00,65.72,65.72,65.70,65.71,18805
2017/04/04,15:29:00,65.71,65.72,65.71,65.72,33865
2017/04/04,15:30:00,65.72,65.73,65.69,65.69,18953
2017/04/04,15:31:00,65.70,65.74,65.69,65.73,28927
2017/04/04,15:32:00,65.73,65.75,65.72,65.75,38050
2017/04/04,15:33:00,65.75,65.78,65.74,65.77,33476
2017/04/04,15:34:00,65.77,65.79,65.76,65.78,32790
2017/04/04,15:35:00,65.78,65.79,65.75,65.75,23848
2017/04/04,15:36:00,65.75,65.78,65.75,65.77,42710
2017/04/04,15:37:00,65.76,65.78,65.76,65.76,18733
2017/04/04,15:38:00,65.76,65.78,65.76,65.78,46770
2017/04/04,15:39:00,65.78,65.78,65.75,65.76,31749
2017/04/04,15:40:00,65.77,65.79,65.77,65.78,36110
2017/04/04,15:41:00,65.78,65.79,65.76,65.76,22549
2017/04/04,15:42:00,65.76,65.77,65.76,65.77,14751
2017/04/04,15:43:00,65.77,65.79,65.77,65.79,21423
2017/04/04,15:44:00,65.78,65.79,65.78,65.79,22247
2017/04/04,15:45:00,65.79,65.80,65.78,65.79,34254
2017/04/04,15:46:00,65.79,65.79,65.77,65.79,38442
2017/04/04,15:47:00,65.78,65.79,65.77,65.79,25666
2017/04/04,15:48:00,65.78,65.79,65.75,65.76,71583
2017/04/04,15:49:00,65.76,65.77,65.75,65.77,34092
2017/04/04,15:50:00,65.77,65.78,65.76,65.78,34365
2017/04/04,15:51:00,65.78,65.79,65.76,65.76,63350
2017/04/04,15:52:00,65.76,65.76,65.72,65.73,74227
2017/04/04,15:53:00,65.73,65.76,65.73,65.76,40637
2017/04/04,15:54:00,65.75,65.76,65.75,65.75,29860
2017/04/04,15:55:00,65.75,65.76,65.71,65.71,76623
2017/04/04,15:56:00,65.72,65.78,65.71,65.76,148594
2017/04/04,15:57:00,65.76,65.77,65.74,65.74,66348
2017/04/04,15:58:00,65.74,65.75,65.71,65.73,71858
2017/04/04,15:59:00,65.72,65.75,65.71,65.73,126443
2017/04/04,16:00:00,65.73,65.75,65.71,65.74,219028
2017/04/05,09:31:00,66.30,66.30,65.85,65.93,116943
2017/04/05,09:32:00,65.93,65.95,65.86,65.90,38350
2017/04/05,09:33:00,65.90,65.91,65.78,65.79,99536
2017/04/05,09:34:00,65.79,65.87,65.77,65.86,56995
2017/04/05,09:35:00,65.86,65.86,65.77,65.79,35551
2017/04/05,09:36:00,65.79,65.84,65.76,65.82,43633
2017/04/05,09:37:00,65.82,65.83,65.77,65.79,97915
2017/04/05,09:38:00,65.79,65.82,65.78,65.80,41044
2017/04/05,09:39:00,65.80,65.81,65.78,65.81,34338
2017/04/05,09:40:00,65.81,65.82,65.79,65.81,33443
2017/04/05,09:41:00,65.81,65.85,65.81,65.84,31220
2017/04/05,09:42:00,65.84,65.94,65.83,65.93,68998
2017/04/05,09:43:00,65.93,65.95,65.91,65.93,89220
2017/04/05,09:44:00,65.92,65.93,65.91,65.92,26688
2017/04/05,09:45:00,65.91,65.95,65.89,65.89,59891
2017/04/05,09:46:00,65.89,65.94,65.89,65.91,43995
2017/04/05,09:47:00,65.91,65.92,65.88,65.90,24138
2017/04/05,09:48:00,65.90,65.91,65.86,65.91,28180
2017/04/05,09:49:00,65.91,65.92,65.88,65.91,41474
2017/04/05,09:50:00,65.90,65.98,65.89,65.95,68578
2017/04/05,09:51:00,65.96,65.98,65.96,65.98,40383
2017/04/05,09:52:00,65.98,66.00,65.97,65.99,33841
2017/04/05,09:53:00,65.99,66.02,65.97,65.99,100657
2017/04/05,09:54:00,65.99,66.00,65.96,65.97,45801
2017/04/05,09:55:00,65.97,65.99,65.96,65.97,44576
2017/04/05,09:56:00,65.98,66.00,65.97,65.99,23674
2017/04/05,09:57:00,65.99,66.01,65.97,65.99,21349
2017/04/05,09:58:00,65.99,66.01,65.99,65.99,17354
2017/04/05,09:59:00,65.98,66.01,65.98,65.99,29911
2017/04/05,10:00:00,65.99,66.02,65.99,66.01,20611
2017/04/05,10:01:00,66.02,66.02,65.96,65.98,53012
2017/04/05,10:02:00,65.99,66.06,65.99,66.05,119853
2017/04/05,10:03:00,66.05,66.09,66.04,66.08,58272
2017/04/05,10:04:00,66.08,66.12,66.05,66.08,83389
2017/04/05,10:05:00,66.08,66.12,66.08,66.12,103562
2017/04/05,10:06:00,66.12,66.14,66.06,66.06,55852
2017/04/05,10:07:00,66.06,66.07,66.01,66.02,26330
2017/04/05,10:08:00,66.01,66.03,65.99,65.99,67698
2017/04/05,10:09:00,65.99,66.05,65.99,66.03,61826
2017/04/05,10:10:00,66.03,66.03,66.01,66.02,63890
2017/04/05,10:11:00,66.03,66.06,66.03,66.04,57161
2017/04/05,10:12:00,66.04,66.06,66.04,66.05,16809
2017/04/05,10:13:00,66.05,66.06,66.02,66.03,37915
2017/04/05,10:14:00,66.03,66.03,66.01,66.02,17109
2017/04/05,10:15:00,66.02,66.04,66.01,66.03,35821
2017/04/05,10:16:00,66.04,66.07,66.03,66.06,40489
2017/04/05,10:17:00,66.07,66.08,66.05,66.07,44688
2017/04/05,10:18:00,66.07,66.10,66.07,66.07,39216
2017/04/05,10:19:00,66.07,66.08,66.05,66.06,7622
2017/04/05,10:20:00,66.06,66.07,66.05,66.05,27210
2017/04/05,10:21:00,66.05,66.12,66.05,66.10,78601
2017/04/05,10:22:00,66.10,66.13,66.09,66.10,52021
2017/04/05,10:23:00,66.10,66.13,66.08,66.11,25231
2017/04/05,10:24:00,66.11,66.11,66.09,66.10,26311
2017/04/05,10:25:00,66.10,66.11,66.07,66.08,18600
2017/04/05,10:26:00,66.07,66.08,66.07,66.07,15079
2017/04/05,10:27:00,66.07,66.10,66.07,66.10,20754
2017/04/05,10:28:00,66.10,66.10,66.08,66.10,18852
2017/04/05,10:29:00,66.10,66.11,66.10,66.11,42503
2017/04/05,10:30:00,66.11,66.12,66.10,66.12,35718
2017/04/05,10:31:00,66.11,66.17,66.10,66.16,86580
2017/04/05,10:32:00,66.16,66.17,66.14,66.14,50449
2017/04/05,10:33:00,66.14,66.14,66.11,66.11,42534
2017/04/05,10:34:00,66.11,66.12,66.10,66.11,40218
2017/04/05,10:35:00,66.11,66.11,66.08,66.09,24848
2017/04/05,10:36:00,66.08,66.10,66.07,66.09,41692
2017/04/05,10:37:00,66.09,66.11,66.08,66.09,42408
2017/04/05,10:38:00,66.09,66.09,66.07,66.07,12658
2017/04/05,10:39:00,66.08,66.09,66.06,66.08,22263
2017/04/05,10:40:00,66.08,66.11,66.08,66.11,33939
2017/04/05,10:41:00,66.10,66.18,66.10,66.18,84602
2017/04/05,10:42:00,66.18,66.18,66.16,66.18,17455
2017/04/05,10:43:00,66.18,66.18,66.15,66.16,41758
2017/04/05,10:44:00,66.16,66.18,66.16,66.18,21344
2017/04/05,10:45:00,66.18,66.19,66.17,66.19,46868
2017/04/05,10:46:00,66.19,66.21,66.19,66.20,77562
2017/04/05,10:47:00,66.20,66.23,66.19,66.22,76525
2017/04/05,10:48:00,66.23,66.25,66.22,66.24,65358
2017/04/05,10:49:00,66.25,66.25,66.21,66.22,38394
2017/04/05,10:50:00,66.22,66.25,66.21,66.24,64547
2017/04/05,10:51:00,66.24,66.25,66.23,66.24,10946
2017/04/05,10:52:00,66.24,66.27,66.23,66.25,71438
2017/04/05,10:53:00,66.25,66.25,66.21,66.22,74546
2017/04/05,10:54:00,66.22,66.26,66.22,66.26,31117
2017/04/05,10:55:00,66.26,66.28,66.25,66.28,36670
2017/04/05,10:56:00,66.28,66.28,66.25,66.26,28933
2017/04/05,10:57:00,66.26,66.28,66.25,66.27,59162
2017/04/05,10:58:00,66.27,66.27,66.23,66.24,37759
2017/04/05,10:59:00,66.24,66.25,66.24,66.25,30951
2017/04/05,11:00:00,66.25,66.27,66.24,66.25,31513
2017/04/05,11:01:00,66.25,66.34,66.25,66.34,149349
2017/04/05,11:02:00,66.33,66.34,66.31,66.34,38916
2017/04/05,11:03:00,66.34,66.35,66.33,66.34,66070
2017/04/05,11:04:00,66.35,66.35,66.32,66.33,58059
2017/04/05,11:05:00,66.33,66.35,66.31,66.35,90315
2017/04/05,11:06:00,66.35,66.35,66.28,66.31,57569
2017/04/05,11:07:00,66.31,66.31,66.27,66.31,49259
2017/04/05,11:08:00,66.31,66.33,66.31,66.32,76666
2017/04/05,11:09:00,66.32,66.33,66.30,66.30,26791
2017/04/05,11:10:00,66.30,66.30,66.28,66.30,14764
2017/04/05,11:11:00,66.30,66.30,66.28,66.29,75183
2017/04/05,11:12:00,66.29,66.29,66.28,66.29,57059
2017/04/05,11:13:00,66.29,66.29,66.27,66.27,49031
2017/04/05,11:14:00,66.27,66.28,66.27,66.28,8485
2017/04/05,11:15:00,66.28,66.29,66.27,66.28,19514
2017/04/05,11:16:00,66.28,66.30,66.27,66.30,34167
2017/04/05,11:17:00,66.30,66.31,66.29,66.31,17723
2017/04/05,11:18:00,66.30,66.32,66.30,66.31,41915
2017/04/05,11:19:00,66.31,66.32,66.29,66.29,25401
2017/04/05,11:20:00,66.29,66.31,66.28,66.31,26847
2017/04/05,11:21:00,66.30,66.30,66.28,66.29,16408
2017/04/05,11:22:00,66.29,66.31,66.29,66.31,38861
2017/04/05,11:23:00,66.30,66.31,66.24,66.26,58654
2017/04/05,11:24:00,66.27,66.28,66.25,66.26,52426
2017/04/05,11:25:00,66.25,66.26,66.21,66.24,95642
2017/04/05,11:26:00,66.24,66.26,66.23,66.24,16665
2017/04/05,11:27:00,66.24,66.26,66.22,66.23,32499
2017/04/05,11:28:00,66.24,66.25,66.21,66.24,53782
2017/04/05,11:29:00,66.24,66.26,66.23,66.23,28359
2017/04/05,11:30:00,66.23,66.24,66.17,66.20,101566
2017/04/05,11:31:00,66.19,66.20,66.15,66.17,63902
2017/04/05,11:32:00,66.17,66.18,66.16,66.18,47215
2017/04/05,11:33:00,66.18,66.24,66.17,66.23,60850
2017/04/05,11:34:00,66.22,66.25,66.22,66.22,15456
2017/04/05,11:35:00,66.22,66.22,66.21,66.21,7181
2017/04/05,11:36:00,66.21,66.21,66.17,66.17,55732
2017/04/05,11:37:00,66.17,66.17,66.14,66.17,37086
2017/04/05,11:38:00,66.17,66.20,66.14,66.19,32050
2017/04/05,11:39:00,66.20,66.20,66.18,66.20,23491
2017/04/05,11:40:00,66.20,66.20,66.19,66.19,9849
2017/04/05,11:41:00,66.20,66.20,66.18,66.20,51026
2017/04/05,11:42:00,66.20,66.22,66.19,66.20,33762
2017/04/05,11:43:00,66.21,66.21,66.19,66.19,13504
2017/04/05,11:44:00,66.19,66.20,66.18,66.19,29548
2017/04/05,11:45:00,66.19,66.21,66.18,66.21,38321
2017/04/05,11:46:00,66.20,66.22,66.19,66.20,48243
2017/04/05,11:47:00,66.20,66.20,66.18,66.19,10420
2017/04/05,11:48:00,66.18,66.19,66.18,66.18,18986
2017/04/05,11:49:00,66.18,66.19,66.17,66.17,18987
2017/04/05,11:50:00,66.17,66.19,66.17,66.19,33598
2017/04/05,11:51:00,66.18,66.19,66.17,66.17,9620
2017/04/05,11:52:00,66.17,66.19,66.15,66.18,94263
2017/04/05,11:53:00,66.18,66.20,66.18,66.19,14129
2017/04/05,11:54:00,66.19,66.20,66.18,66.18,11390
2017/04/05,11:55:00,66.18,66.19,66.18,66.18,9202
2017/04/05,11:56:00,66.18,66.19,66.18,66.18,30657
2017/04/05,11:57:00,66.17,66.21,66.17,66.19,24454
2017/04/05,11:58:00,66.18,66.19,66.17,66.18,31470
2017/04/05,11:59:00,66.18,66.18,66.14,66.14,33376
2017/04/05,12:00:00,66.15,66.15,66.13,66.13,17366
2017/04/05,12:01:00,66.13,66.16,66.13,66.14,35912
2017/04/05,12:02:00,66.14,66.15,66.13,66.14,20006
2017/04/05,12:03:00,66.14,66.14,66.11,66.14,29756
2017/04/05,12:04:00,66.14,66.14,66.13,66.14,3019
2017/04/05,12:05:00,66.14,66.17,66.14,66.17,19288
2017/04/05,12:06:00,66.17,66.18,66.16,66.18,11171
2017/04/05,12:07:00,66.18,66.19,66.17,66.18,15588
2017/04/05,12:08:00,66.18,66.19,66.17,66.19,19846
2017/04/05,12:09:00,66.19,66.19,66.18,66.18,8733
2017/04/05,12:10:00,66.18,66.19,66.16,66.17,29829
2017/04/05,12:11:00,66.16,66.17,66.16,66.16,5702
2017/04/05,12:12:00,66.16,66.17,66.16,66.16,17240
2017/04/05,12:13:00,66.16,66.17,66.14,66.14,15837
2017/04/05,12:14:00,66.15,66.15,66.13,66.14,23292
2017/04/05,12:15:00,66.14,66.15,66.14,66.14,19104
2017/04/05,12:16:00,66.14,66.15,66.13,66.14,35569
2017/04/05,12:17:00,66.14,66.14,66.13,66.13,30416
2017/04/05,12:18:00,66.13,66.15,66.13,66.14,12345
2017/04/05,12:19:00,66.13,66.14,66.13,66.13,1544
2017/04/05,12:20:00,66.13,66.16,66.13,66.16,37400
2017/04/05,12:21:00,66.16,66.17,66.15,66.17,36759
2017/04/05,12:22:00,66.17,66.21,66.16,66.19,78073
2017/04/05,12:23:00,66.19,66.21,66.19,66.20,15043
2017/04/05,12:24:00,66.20,66.21,66.19,66.19,20317
2017/04/05,12:25:00,66.19,66.19,66.18,66.19,7406
2017/04/05,12:26:00,66.18,66.19,66.18,66.18,17033
2017/04/05,12:27:00,66.18,66.19,66.16,66.18,31654
2017/04/05,12:28:00,66.18,66.19,66.16,66.17,33502
2017/04/05,12:29:00,66.18,66.19,66.16,66.17,26655
2017/04/05,12:30:00,66.17,66.19,66.16,66.17,24314
2017/04/05,12:31:00,66.17,66.18,66.15,66.15,16865
2017/04/05,12:32:00,66.15,66.16,66.15,66.16,11972
2017/04/05,12:33:00,66.16,66.16,66.14,66.15,24167
2017/04/05,12:34:00,66.15,66.15,66.13,66.14,15037
2017/04/05,12:35:00,66.14,66.17,66.14,66.16,42578
2017/04/05,12:36:00,66.16,66.16,66.15,66.16,4500
2017/04/05,12:37:00,66.16,66.16,66.13,66.13,30015
2017/04/05,12:38:00,66.13,66.15,66.13,66.15,39005
2017/04/05,12:39:00,66.15,66.15,66.12,66.12,15688
2017/04/05,12:40:00,66.12,66.15,66.12,66.14,20934
2017/04/05,12:41:00,66.15,66.15,66.13,66.14,10961
2017/04/05,12:42:00,66.14,66.15,66.13,66.15,20000
2017/04/05,12:43:00,66.15,66.15,66.14,66.14,40688
2017/04/05,12:44:00,66.14,66.15,66.14,66.15,46951
2017/04/05,12:45:00,66.15,66.15,66.15,66.15,17845
2017/04/05,12:46:00,66.15,66.15,66.14,66.14,172698
2017/04/05,12:47:00,66.13,66.15,66.13,66.15,30114
2017/04/05,12:48:00,66.15,66.16,66.14,66.15,24709
2017/04/05,12:49:00,66.15,66.16,66.15,66.16,153853
2017/04/05,12:50:00,66.16,66.16,66.15,66.16,17047
2017/04/05,12:51:00,66.16,66.19,66.16,66.19,102265
2017/04/05,12:52:00,66.19,66.20,66.18,66.19,20310
2017/04/05,12:53:00,66.20,66.21,66.20,66.20,18249
2017/04/05,12:54:00,66.21,66.22,66.19,66.19,21257
2017/04/05,12:55:00,66.19,66.20,66.19,66.19,8384
2017/04/05,12:56:00,66.19,66.19,66.16,66.17,24236
2017/04/05,12:57:00,66.17,66.17,66.13,66.13,29598
2017/04/05,12:58:00,66.13,66.14,66.12,66.13,42788
2017/04/05,12:59:00,66.13,66.14,66.13,66.14,9167
2017/04/05,13:00:00,66.14,66.15,66.14,66.14,22896
2017/04/05,13:01:00,66.14,66.17,66.14,66.17,20150
2017/04/05,13:02:00,66.17,66.18,66.16,66.17,15263
2017/04/05,13:03:00,66.17,66.17,66.15,66.15,21329
2017/04/05,13:04:00,66.15,66.15,66.14,66.14,6548
2017/04/05,13:05:00,66.15,66.17,66.14,66.14,192249
2017/04/05,13:06:00,66.14,66.15,66.13,66.15,58628
2017/04/05,13:07:00,66.14,66.15,66.12,66.12,17106
2017/04/05,13:08:00,66.13,66.13,66.12,66.13,12835
2017/04/05,13:09:00,66.13,66.13,66.11,66.12,18857
2017/04/05,13:10:00,66.11,66.14,66.11,66.13,32557
2017/04/05,13:11:00,66.13,66.14,66.12,66.13,8423
2017/04/05,13:12:00,66.13,66.13,66.12,66.12,7422
2017/04/05,13:13:00,66.12,66.15,66.12,66.15,82241
2017/04/05,13:14:00,66.15,66.16,66.14,66.15,92498
2017/04/05,13:15:00,66.15,66.16,66.13,66.14,35097
2017/04/05,13:16:00,66.14,66.14,66.12,66.12,22478
2017/04/05,13:17:00,66.13,66.17,66.12,66.15,205827
2017/04/05,13:18:00,66.15,66.16,66.13,66.15,23029
2017/04/05,13:19:00,66.15,66.15,66.14,66.15,23251
2017/04/05,13:20:00,66.14,66.14,66.12,66.12,14016
2017/04/05,13:21:00,66.12,66.13,66.11,66.11,11315
2017/04/05,13:22:00,66.11,66.12,66.10,66.11,17966
2017/04/05,13:23:00,66.11,66.11,66.09,66.10,26552
2017/04/05,13:24:00,66.09,66.11,66.09,66.09,46001
2017/04/05,13:25:00,66.09,66.12,66.09,66.11,37774
2017/04/05,13:26:00,66.11,66.13,66.11,66.13,24392
2017/04/05,13:27:00,66.13,66.15,66.12,66.14,31912
2017/04/05,13:28:00,66.14,66.14,66.11,66.11,26053
2017/04/05,13:29:00,66.12,66.12,66.11,66.11,36980
2017/04/05,13:30:00,66.12,66.12,66.09,66.11,23855
2017/04/05,13:31:00,66.11,66.12,66.11,66.11,43941
2017/04/05,13:32:00,66.10,66.10,66.08,66.08,65131
2017/04/05,13:33:00,66.08,66.10,66.07,66.09,18677
2017/04/05,13:34:00,66.09,66.11,66.09,66.11,34149
2017/04/05,13:35:00,66.11,66.13,66.10,66.12,42874
2017/04/05,13:36:00,66.12,66.14,66.11,66.14,65154
2017/04/05,13:37:00,66.14,66.15,66.13,66.15,25386
2017/04/05,13:38:00,66.15,66.15,66.13,66.14,9384
2017/04/05,13:39:00,66.14,66.16,66.13,66.16,25387
2017/04/05,13:40:00,66.16,66.17,66.15,66.16,10078
2017/04/05,13:41:00,66.16,66.16,66.13,66.14,18782
2017/04/05,13:42:00,66.14,66.14,66.12,66.12,14631
2017/04/05,13:43:00,66.12,66.13,66.11,66.13,28370
2017/04/05,13:44:00,66.13,66.13,66.09,66.10,84818
2017/04/05,13:45:00,66.10,66.10,66.09,66.10,39693
2017/04/05,13:46:00,66.10,66.11,66.09,66.11,57207
2017/04/05,13:47:00,66.11,66.11,66.10,66.11,19591
2017/04/05,13:48:00,66.11,66.11,66.10,66.11,17335
2017/04/05,13:49:00,66.10,66.13,66.10,66.13,30113
2017/04/05,13:50:00,66.13,66.13,66.12,66.12,43944
2017/04/05,13:51:00,66.12,66.14,66.12,66.14,30575
2017/04/05,13:52:00,66.14,66.15,66.13,66.14,20530
2017/04/05,13:53:00,66.14,66.16,66.13,66.16,19994
2017/04/05,13:54:00,66.16,66.16,66.15,66.15,7849
2017/04/05,13:55:00,66.15,66.19,66.15,66.18,41808
2017/04/05,13:56:00,66.17,66.20,66.17,66.19,21752
2017/04/05,13:57:00,66.19,66.21,66.19,66.21,28565
2017/04/05,13:58:00,66.21,66.22,66.20,66.21,25890
2017/04/05,13:59:00,66.21,66.22,66.19,66.21,97605
2017/04/05,14:00:00,66.20,66.21,66.19,66.19,33874
2017/04/05,14:01:00,66.19,66.19,66.05,66.11,162230
2017/04/05,14:02:00,66.11,66.18,66.11,66.11,70485
2017/04/05,14:03:00,66.10,66.17,66.10,66.15,60978
2017/04/05,14:04:00,66.16,66.18,66.13,66.14,51822
2017/04/05,14:05:00,66.14,66.17,66.11,66.17,43933
2017/04/05,14:06:00,66.17,66.23,66.17,66.19,122135
2017/04/05,14:07:00,66.19,66.23,66.18,66.23,24664
2017/04/05,14:08:00,66.22,66.27,66.22,66.26,94930
2017/04/05,14:09:00,66.26,66.28,66.24,66.25,30258
2017/04/05,14:10:00,66.24,66.26,66.23,66.23,17764
2017/04/05,14:11:00,66.23,66.26,66.23,66.26,25843
2017/04/05,14:12:00,66.26,66.28,66.26,66.28,87535
2017/04/05,14:13:00,66.28,66.29,66.27,66.27,66947
2017/04/05,14:14:00,66.27,66.28,66.26,66.26,30881
2017/04/05,14:15:00,66.26,66.28,66.21,66.27,140727
2017/04/05,14:16:00,66.27,66.29,66.25,66.25,36471
2017/04/05,14:17:00,66.25,66.29,66.25,66.29,50302
2017/04/05,14:18:00,66.29,66.29,66.28,66.28,19229
2017/04/05,14:19:00,66.28,66.29,66.27,66.28,30560
2017/04/05,14:20:00,66.28,66.29,66.27,66.28,33824
2017/04/05,14:21:00,66.29,66.31,66.28,66.30,127940
2017/04/05,14:22:00,66.30,66.30,66.28,66.30,30962
2017/04/05,14:23:00,66.29,66.31,66.29,66.30,52660
2017/04/05,14:24:00,66.30,66.31,66.29,66.31,96230
2017/04/05,14:25:00,66.30,66.31,66.29,66.30,59742
2017/04/05,14:26:00,66.30,66.32,66.30,66.31,60181
2017/04/05,14:27:00,66.31,66.34,66.31,66.34,73598
2017/04/05,14:28:00,66.33,66.35,66.33,66.34,27399
2017/04/05,14:29:00,66.34,66.35,66.34,66.35,33174
2017/04/05,14:30:00,66.35,66.35,66.33,66.35,33286
2017/04/05,14:31:00,66.34,66.35,66.33,66.35,26225
2017/04/05,14:32:00,66.34,66.35,66.31,66.32,50706
2017/04/05,14:33:00,66.33,66.34,66.30,66.30,93435
2017/04/05,14:34:00,66.30,66.33,66.29,66.33,105569
2017/04/05,14:35:00,66.33,66.33,66.31,66.31,15009
2017/04/05,14:36:00,66.31,66.34,66.31,66.34,33898
2017/04/05,14:37:00,66.33,66.34,66.29,66.30,56675
2017/04/05,14:38:00,66.30,66.31,66.29,66.31,100021
2017/04/05,14:39:00,66.31,66.31,66.29,66.30,47237
2017/04/05,14:40:00,66.30,66.31,66.26,66.26,44763
2017/04/05,14:41:00,66.26,66.27,66.25,66.25,24691
2017/04/05,14:42:00,66.25,66.26,66.22,66.24,51590
2017/04/05,14:43:00,66.25,66.25,66.22,66.25,26661
2017/04/05,14:44:00,66.25,66.29,66.24,66.27,57622
2017/04/05,14:45:00,66.28,66.29,66.26,66.26,23079
2017/04/05,14:46:00,66.26,66.27,66.22,66.22,14781
2017/04/05,14:47:00,66.22,66.24,66.21,66.21,44649
2017/04/05,14:48:00,66.21,66.22,66.19,66.21,92886
2017/04/05,14:49:00,66.21,66.21,66.19,66.19,17065
2017/04/05,14:50:00,66.18,66.18,66.15,66.15,57326
2017/04/05,14:51:00,66.15,66.17,66.13,66.13,29724
2017/04/05,14:52:00,66.14,66.14,66.03,66.03,111287
2017/04/05,14:53:00,66.03,66.05,66.00,66.01,118909
2017/04/05,14:54:00,66.01,66.02,65.97,66.00,95191
2017/04/05,14:55:00,66.01,66.03,65.99,66.01,116673
2017/04/05,14:56:00,66.01,66.03,66.00,66.03,34958
2017/04/05,14:57:00,66.03,66.03,66.01,66.03,38131
2017/04/05,14:58:00,66.03,66.03,66.00,66.00,23507
2017/04/05,14:59:00,66.00,66.01,65.99,66.00,25673
2017/04/05,15:00:00,65.99,66.01,65.97,65.98,28556
2017/04/05,15:01:00,65.97,66.00,65.96,65.99,56973
2017/04/05,15:02:00,65.99,66.04,65.99,66.03,35209
2017/04/05,15:03:00,66.03,66.03,66.01,66.02,16182
2017/04/05,15:04:00,66.02,66.06,66.01,66.06,21099
2017/04/05,15:05:00,66.06,66.07,66.03,66.05,37838
2017/04/05,15:06:00,66.05,66.06,66.01,66.04,25083
2017/04/05,15:07:00,66.03,66.05,66.02,66.05,28298
2017/04/05,15:08:00,66.05,66.05,66.03,66.05,33034
2017/04/05,15:09:00,66.06,66.07,66.03,66.03,15074
2017/04/05,15:10:00,66.03,66.06,66.03,66.03,59810
2017/04/05,15:11:00,66.03,66.04,66.00,66.01,57232
2017/04/05,15:12:00,66.01,66.03,65.96,65.97,99473
2017/04/05,15:13:00,65.97,65.98,65.94,65.96,118773
2017/04/05,15:14:00,65.96,65.98,65.94,65.94,72286
2017/04/05,15:15:00,65.94,65.97,65.92,65.93,49161
2017/04/05,15:16:00,65.94,65.96,65.91,65.92,67283
2017/04/05,15:17:00,65.92,65.96,65.91,65.95,40330
2017/04/05,15:18:00,65.96,65.98,65.94,65.97,43076
2017/04/05,15:19:00,65.97,65.98,65.92,65.93,55005
2017/04/05,15:20:00,65.93,65.98,65.92,65.98,107652
2017/04/05,15:21:00,65.98,65.99,65.98,65.99,79343
2017/04/05,15:22:00,65.99,65.99,65.89,65.89,135700
2017/04/05,15:23:00,65.89,65.91,65.83,65.85,106110
2017/04/05,15:24:00,65.86,65.87,65.76,65.78,141820
2017/04/05,15:25:00,65.79,65.82,65.78,65.81,77545
2017/04/05,15:26:00,65.80,65.80,65.69,65.74,101295
2017/04/05,15:27:00,65.74,65.75,65.66,65.71,118797
2017/04/05,15:28:00,65.71,65.75,65.70,65.74,51777
2017/04/05,15:29:00,65.74,65.76,65.72,65.75,106956
2017/04/05,15:30:00,65.75,65.77,65.73,65.77,59380
2017/04/05,15:31:00,65.77,65.78,65.67,65.69,88974
2017/04/05,15:32:00,65.70,65.70,65.63,65.68,92484
2017/04/05,15:33:00,65.67,65.68,65.58,65.61,129174
2017/04/05,15:34:00,65.62,65.63,65.47,65.48,181169
2017/04/05,15:35:00,65.48,65.54,65.44,65.53,156689
2017/04/05,15:36:00,65.53,65.61,65.51,65.59,120308
2017/04/05,15:37:00,65.59,65.66,65.59,65.66,129149
2017/04/05,15:38:00,65.66,65.71,65.64,65.69,57866
2017/04/05,15:39:00,65.70,65.71,65.67,65.68,39583
2017/04/05,15:40:00,65.67,65.69,65.63,65.65,52583
2017/04/05,15:41:00,65.65,65.67,65.64,65.65,54451
2017/04/05,15:42:00,65.65,65.68,65.63,65.68,49300
2017/04/05,15:43:00,65.68,65.72,65.67,65.68,35152
2017/04/05,15:44:00,65.68,65.69,65.65,65.67,57280
2017/04/05,15:45:00,65.67,65.72,65.67,65.69,85880
2017/04/05,15:46:00,65.68,65.73,65.68,65.70,54677
2017/04/05,15:47:00,65.70,65.71,65.60,65.63,112699
2017/04/05,15:48:00,65.63,65.65,65.57,65.59,67819
2017/04/05,15:49:00,65.60,65.61,65.54,65.58,104362
2017/04/05,15:50:00,65.58,65.60,65.52,65.54,110137
2017/04/05,15:51:00,65.54,65.59,65.51,65.57,208626
2017/04/05,15:52:00,65.57,65.59,65.56,65.58,133522
2017/04/05,15:53:00,65.58,65.61,65.57,65.60,111736
2017/04/05,15:54:00,65.60,65.67,65.60,65.64,99561
2017/04/05,15:55:00,65.64,65.71,65.64,65.68,74467
2017/04/05,15:56:00,65.68,65.69,65.61,65.62,92919
2017/04/05,15:57:00,65.62,65.64,65.57,65.58,114413
2017/04/05,15:58:00,65.58,65.61,65.57,65.61,91947
2017/04/05,15:59:00,65.60,65.61,65.57,65.60,115112
2017/04/05,16:00:00,65.60,65.60,65.52,65.58,322726
2017/04/06,09:31:00,65.60,65.68,65.58,65.64,69203
2017/04/06,09:32:00,65.63,65.63,65.55,65.62,54995
2017/04/06,09:33:00,65.60,65.66,65.55,65.55,201562
2017/04/06,09:34:00,65.55,65.59,65.51,65.56,84984
2017/04/06,09:35:00,65.56,65.64,65.56,65.62,57628
2017/04/06,09:36:00,65.62,65.69,65.61,65.65,222537
2017/04/06,09:37:00,65.65,65.67,65.61,65.62,40215
2017/04/06,09:38:00,65.62,65.66,65.60,65.64,112438
2017/04/06,09:39:00,65.64,65.73,65.63,65.71,113581
2017/04/06,09:40:00,65.71,65.75,65.70,65.74,46426
2017/04/06,09:41:00,65.73,65.79,65.72,65.75,169215
2017/04/06,09:42:00,65.75,65.76,65.70,65.72,32771
2017/04/06,09:43:00,65.72,65.73,65.66,65.66,64991
2017/04/06,09:44:00,65.66,65.68,65.65,65.66,64759
2017/04/06,09:45:00,65.66,65.68,65.60,65.61,122541
2017/04/06,09:46:00,65.61,65.65,65.60,65.63,100501
2017/04/06,09:47:00,65.63,65.63,65.57,65.58,73835
2017/04/06,09:48:00,65.58,65.58,65.49,65.50,110651
2017/04/06,09:49:00,65.51,65.56,65.50,65.55,58518
2017/04/06,09:50:00,65.54,65.56,65.48,65.48,51907
2017/04/06,09:51:00,65.49,65.59,65.49,65.58,54033
2017/04/06,09:52:00,65.58,65.60,65.56,65.59,40762
2017/04/06,09:53:00,65.59,65.60,65.56,65.59,97809
2017/04/06,09:54:00,65.59,65.67,65.57,65.67,85171
2017/04/06,09:55:00,65.68,65.73,65.66,65.72,118428
2017/04/06,09:56:00,65.72,65.78,65.72,65.75,82164
2017/04/06,09:57:00,65.75,65.80,65.75,65.76,62511
2017/04/06,09:58:00,65.77,65.79,65.74,65.79,33292
2017/04/06,09:59:00,65.79,65.81,65.75,65.78,48984
2017/04/06,10:00:00,65.78,65.83,65.77,65.80,49420
2017/04/06,10:01:00,65.80,65.84,65.73,65.76,135939
2017/04/06,10:02:00,65.75,65.76,65.70,65.72,55174
2017/04/06,10:03:00,65.72,65.75,65.72,65.74,15355
2017/04/06,10:04:00,65.74,65.74,65.66,65.68,41737
2017/04/06,10:05:00,65.68,65.75,65.67,65.73,31744
2017/04/06,10:06:00,65.72,65.79,65.72,65.75,47048
2017/04/06,10:07:00,65.75,65.75,65.73,65.74,45364
2017/04/06,10:08:00,65.74,65.75,65.74,65.74,12627
2017/04/06,10:09:00,65.74,65.75,65.71,65.71,22758
2017/04/06,10:10:00,65.71,65.73,65.67,65.68,29595
2017/04/06,10:11:00,65.68,65.74,65.68,65.70,20850
2017/04/06,10:12:00,65.70,65.72,65.68,65.68,28310
2017/04/06,10:13:00,65.69,65.69,65.58,65.59,57870
2017/04/06,10:14:00,65.59,65.60,65.56,65.56,133571
2017/04/06,10:15:00,65.56,65.63,65.56,65.63,37147
2017/04/06,10:16:00,65.63,65.65,65.59,65.62,48934
2017/04/06,10:17:00,65.62,65.69,65.61,65.69,54917
2017/04/06,10:18:00,65.68,65.72,65.67,65.68,36387
2017/04/06,10:19:00,65.68,65.70,65.63,65.64,46508
2017/04/06,10:20:00,65.64,65.67,65.62,65.66,65734
2017/04/06,10:21:00,65.66,65.73,65.63,65.72,55015
2017/04/06,10:22:00,65.72,65.75,65.72,65.73,32663
2017/04/06,10:23:00,65.73,65.75,65.70,65.74,41190
2017/04/06,10:24:00,65.74,65.74,65.71,65.72,32554
2017/04/06,10:25:00,65.72,65.74,65.70,65.71,28422
2017/04/06,10:26:00,65.71,65.74,65.69,65.72,39100
2017/04/06,10:27:00,65.72,65.76,65.72,65.75,27575
2017/04/06,10:28:00,65.74,65.75,65.71,65.72,22295
2017/04/06,10:29:00,65.71,65.81,65.71,65.79,62332
2017/04/06,10:30:00,65.79,65.83,65.76,65.79,38650
2017/04/06,10:31:00,65.80,65.86,65.79,65.83,42537
2017/04/06,10:32:00,65.83,65.89,65.83,65.88,77663
2017/04/06,10:33:00,65.88,65.89,65.87,65.88,53732
2017/04/06,10:34:00,65.88,65.88,65.84,65.84,74102
2017/04/06,10:35:00,65.84,65.86,65.83,65.86,14068
2017/04/06,10:36:00,65.85,65.88,65.85,65.88,35575
2017/04/06,10:37:00,65.87,65.91,65.86,65.91,58881
2017/04/06,10:38:00,65.90,65.91,65.88,65.91,57376
2017/04/06,10:39:00,65.91,65.92,65.90,65.92,59447
2017/04/06,10:40:00,65.92,65.93,65.90,65.92,48808
2017/04/06,10:41:00,65.91,65.92,65.82,65.83,180229
2017/04/06,10:42:00,65.84,65.87,65.80,65.86,206096
2017/04/06,10:43:00,65.86,65.92,65.86,65.91,179992
2017/04/06,10:44:00,65.92,65.95,65.91,65.93,83296
2017/04/06,10:45:00,65.93,65.94,65.91,65.94,33441
2017/04/06,10:46:00,65.94,65.95,65.91,65.93,39667
2017/04/06,10:47:00,65.93,65.95,65.92,65.94,28682
2017/04/06,10:48:00,65.94,65.97,65.94,65.94,64406
2017/04/06,10:49:00,65.94,65.95,65.92,65.93,20027
2017/04/06,10:50:00,65.94,65.96,65.93,65.93,19678
2017/04/06,10:51:00,65.93,65.95,65.93,65.94,29143
2017/04/06,10:52:00,65.94,65.97,65.94,65.96,38439
2017/04/06,10:53:00,65.97,65.98,65.95,65.97,71132
2017/04/06,10:54:00,65.97,65.98,65.94,65.94,42173
2017/04/06,10:55:00,65.93,65.94,65.91,65.92,18313
2017/04/06,10:56:00,65.92,65.97,65.92,65.94,42319
2017/04/06,10:57:00,65.94,65.96,65.94,65.96,111017
2017/04/06,10:58:00,65.96,65.97,65.96,65.96,24747
2017/04/06,10:59:00,65.97,65.97,65.94,65.97,37765
2017/04/06,11:00:00,65.97,65.97,65.90,65.93,40570
2017/04/06,11:01:00,65.93,65.95,65.92,65.95,39387
2017/04/06,11:02:00,65.95,65.99,65.94,65.95,100659
2017/04/06,11:03:00,65.96,65.97,65.95,65.95,32505
2017/04/06,11:04:00,65.95,66.00,65.95,65.99,17610
2017/04/06,11:05:00,65.99,66.00,65.96,65.97,57327
2017/04/06,11:06:00,65.96,66.00,65.96,65.99,25661
2017/04/06,11:07:00,65.99,66.00,65.98,65.99,44660
2017/04/06,11:08:00,65.99,66.00,65.98,65.99,58707
2017/04/06,11:09:00,65.99,66.00,65.98,66.00,17365
2017/04/06,11:10:00,65.99,66.00,65.97,65.99,59250
2017/04/06,11:11:00,65.99,66.01,65.98,66.00,42000
2017/04/06,11:12:00,66.01,66.01,66.00,66.01,9336
2017/04/06,11:13:00,66.01,66.02,65.99,65.99,29988
2017/04/06,11:14:00,66.00,66.04,65.99,66.02,55531
2017/04/06,11:15:00,66.02,66.06,66.01,66.03,39237
2017/04/06,11:16:00,66.03,66.03,65.97,65.97,21993
2017/04/06,11:17:00,65.97,65.97,65.94,65.94,38458
2017/04/06,11:18:00,65.94,65.97,65.93,65.96,17035
2017/04/06,11:19:00,65.95,65.96,65.94,65.95,15822
2017/04/06,11:20:00,65.95,65.98,65.95,65.96,25623
2017/04/06,11:21:00,65.96,65.97,65.94,65.95,53577
2017/04/06,11:22:00,65.96,66.00,65.93,65.99,49324
2017/04/06,11:23:00,65.99,66.05,65.99,66.05,49548
2017/04/06,11:24:00,66.04,66.05,66.00,66.02,23777
2017/04/06,11:25:00,66.02,66.02,66.00,66.02,32618
2017/04/06,11:26:00,66.02,66.02,65.99,66.00,26272
2017/04/06,11:27:00,66.00,66.02,66.00,66.01,21474
2017/04/06,11:28:00,66.01,66.02,65.99,66.02,18809
2017/04/06,11:29:00,66.02,66.03,66.01,66.02,15294
2017/04/06,11:30:00,66.02,66.04,66.00,66.03,50120
2017/04/06,11:31:00,66.04,66.04,66.02,66.03,16583
2017/04/06,11:32:00,66.03,66.04,66.02,66.02,13937
2017/04/06,11:33:00,66.02,66.02,65.99,66.00,48097
2017/04/06,11:34:00,66.00,66.01,65.99,66.00,19098
2017/04/06,11:35:00,66.00,66.00,65.98,65.99,26524
2017/04/06,11:36:00,66.00,66.01,65.99,66.00,20901
2017/04/06,11:37:00,66.00,66.01,65.99,66.01,17140
2017/04/06,11:38:00,66.01,66.02,65.99,66.00,35579
2017/04/06,11:39:00,66.00,66.00,65.94,65.95,64038
2017/04/06,11:40:00,65.95,65.97,65.95,65.96,16758
2017/04/06,11:41:00,65.96,65.97,65.95,65.96,18943
2017/04/06,11:42:00,65.96,65.97,65.93,65.94,20112
2017/04/06,11:43:00,65.93,65.98,65.93,65.97,34321
2017/04/06,11:44:00,65.97,65.97,65.95,65.96,28268
2017/04/06,11:45:00,65.96,65.97,65.94,65.94,97381
2017/04/06,11:46:00,65.94,65.96,65.91,65.91,50158
2017/04/06,11:47:00,65.91,65.93,65.90,65.92,18991
2017/04/06,11:48:00,65.92,65.92,65.88,65.89,28080
2017/04/06,11:49:00,65.89,65.91,65.89,65.89,23927
2017/04/06,11:50:00,65.89,65.90,65.87,65.89,23571
2017/04/06,11:51:00,65.89,65.89,65.85,65.85,49550
2017/04/06,11:52:00,65.85,65.88,65.85,65.86,27929
2017/04/06,11:53:00,65.87,65.88,65.85,65.87,20270
2017/04/06,11:54:00,65.87,65.89,65.86,65.88,24864
2017/04/06,11:55:00,65.88,65.89,65.87,65.87,14527
2017/04/06,11:56:00,65.87,65.87,65.85,65.86,24131
2017/04/06,11:57:00,65.86,65.88,65.86,65.87,9104
2017/04/06,11:58:00,65.87,65.90,65.86,65.90,10390
2017/04/06,11:59:00,65.90,65.90,65.89,65.90,32959
2017/04/06,12:00:00,65.90,65.93,65.89,65.92,21223
2017/04/06,12:01:00,65.92,65.94,65.92,65.93,17858
2017/04/06,12:02:00,65.93,65.94,65.92,65.94,37324
2017/04/06,12:03:00,65.94,65.94,65.92,65.92,15939
2017/04/06,12:04:00,65.92,65.92,65.90,65.90,8670
2017/04/06,12:05:00,65.90,65.92,65.90,65.90,20455
2017/04/06,12:06:00,65.90,65.92,65.90,65.91,12015
2017/04/06,12:07:00,65.90,65.91,65.90,65.90,21584
2017/04/06,12:08:00,65.90,65.91,65.89,65.89,12450
2017/04/06,12:09:00,65.90,65.90,65.87,65.87,40693
2017/04/06,12:10:00,65.87,65.88,65.83,65.84,74749
2017/04/06,12:11:00,65.84,65.86,65.84,65.85,8751
2017/04/06,12:12:00,65.85,65.85,65.84,65.84,11920
2017/04/06,12:13:00,65.84,65.85,65.81,65.84,34845
2017/04/06,12:14:00,65.84,65.84,65.81,65.81,30122
2017/04/06,12:15:00,65.81,65.82,65.81,65.82,2437
2017/04/06,12:16:00,65.82,65.83,65.80,65.82,16341
2017/04/06,12:17:00,65.81,65.82,65.77,65.78,69634
2017/04/06,12:18:00,65.78,65.79,65.77,65.77,23176
2017/04/06,12:19:00,65.77,65.78,65.75,65.77,32224
2017/04/06,12:20:00,65.78,65.78,65.75,65.77,42103
2017/04/06,12:21:00,65.77,65.81,65.77,65.80,13272
2017/04/06,12:22:00,65.81,65.82,65.81,65.82,20420
2017/04/06,12:23:00,65.81,65.82,65.81,65.82,8869
2017/04/06,12:24:00,65.81,65.82,65.80,65.81,6054
2017/04/06,12:25:00,65.81,65.81,65.79,65.81,10584
2017/04/06,12:26:00,65.81,65.81,65.79,65.80,5785
2017/04/06,12:27:00,65.80,65.81,65.78,65.80,19252
2017/04/06,12:28:00,65.80,65.81,65.79,65.81,16886
2017/04/06,12:29:00,65.80,65.81,65.79,65.81,4860
2017/04/06,12:30:00,65.81,65.83,65.80,65.82,43530
2017/04/06,12:31:00,65.82,65.86,65.82,65.85,52924
2017/04/06,12:32:00,65.84,65.85,65.83,65.85,14956
2017/04/06,12:33:00,65.85,65.85,65.83,65.83,5625
2017/04/06,12:34:00,65.83,65.84,65.81,65.81,13064
2017/04/06,12:35:00,65.81,65.81,65.80,65.80,5561
2017/04/06,12:36:00,65.80,65.81,65.75,65.76,19369
2017/04/06,12:37:00,65.76,65.78,65.73,65.74,28600
2017/04/06,12:38:00,65.73,65.75,65.71,65.73,68647
2017/04/06,12:39:00,65.73,65.75,65.72,65.72,20947
2017/04/06,12:40:00,65.72,65.73,65.71,65.71,18479
2017/04/06,12:41:00,65.72,65.72,65.71,65.71,11583
2017/04/06,12:42:00,65.71,65.73,65.69,65.71,23858
2017/04/06,12:43:00,65.71,65.71,65.68,65.68,14007
2017/04/06,12:44:00,65.68,65.69,65.67,65.69,7780
2017/04/06,12:45:00,65.69,65.71,65.68,65.71,17608
2017/04/06,12:46:00,65.71,65.72,65.70,65.71,8005
2017/04/06,12:47:00,65.71,65.72,65.71,65.71,8607
2017/04/06,12:48:00,65.72,65.75,65.71,65.74,34711
2017/04/06,12:49:00,65.74,65.76,65.74,65.75,17734
2017/04/06,12:50:00,65.75,65.76,65.74,65.74,8921
2017/04/06,12:51:00,65.75,65.75,65.74,65.75,7660
2017/04/06,12:52:00,65.75,65.75,65.73,65.74,5801
2017/04/06,12:53:00,65.74,65.74,65.72,65.72,12148
2017/04/06,12:54:00,65.72,65.72,65.70,65.72,27906
2017/04/06,12:55:00,65.72,65.72,65.72,65.72,4133
2017/04/06,12:56:00,65.72,65.72,65.70,65.71,16568
2017/04/06,12:57:00,65.71,65.73,65.71,65.72,10283
2017/04/06,12:58:00,65.72,65.75,65.72,65.72,11976
2017/04/06,12:59:00,65.72,65.72,65.71,65.71,7816
2017/04/06,13:00:00,65.71,65.73,65.71,65.73,17549
2017/04/06,13:01:00,65.73,65.73,65.71,65.71,4803
2017/04/06,13:02:00,65.71,65.72,65.71,65.72,6396
2017/04/06,13:03:00,65.72,65.73,65.71,65.71,38318
2017/04/06,13:04:00,65.72,65.72,65.71,65.72,4027
2017/04/06,13:05:00,65.72,65.72,65.71,65.71,2302
2017/04/06,13:06:00,65.71,65.72,65.71,65.72,28316
2017/04/06,13:07:00,65.72,65.73,65.72,65.72,13392
2017/04/06,13:08:00,65.72,65.75,65.71,65.75,33752
2017/04/06,13:09:00,65.75,65.79,65.75,65.78,23808
2017/04/06,13:10:00,65.77,65.78,65.76,65.78,29927
2017/04/06,13:11:00,65.78,65.79,65.76,65.76,37067
2017/04/06,13:12:00,65.77,65.78,65.76,65.77,9951
2017/04/06,13:13:00,65.77,65.79,65.77,65.77,24149
2017/04/06,13:14:00,65.77,65.79,65.77,65.78,4974
2017/04/06,13:15:00,65.78,65.79,65.78,65.78,6662
2017/04/06,13:16:00,65.78,65.80,65.78,65.78,13153
2017/04/06,13:17:00,65.78,65.80,65.78,65.80,24215
2017/04/06,13:18:00,65.79,65.80,65.77,65.78,13705
2017/04/06,13:19:00,65.78,65.80,65.77,65.79,16881
2017/04/06,13:20:00,65.80,65.80,65.78,65.80,14609
2017/04/06,13:21:00,65.80,65.82,65.80,65.81,21563
2017/04/06,13:22:00,65.80,65.81,65.79,65.80,13035
2017/04/06,13:23:00,65.80,65.80,65.78,65.78,12505
2017/04/06,13:24:00,65.79,65.79,65.78,65.78,11378
2017/04/06,13:25:00,65.78,65.80,65.78,65.80,8202
2017/04/06,13:26:00,65.80,65.83,65.80,65.82,19754
2017/04/06,13:27:00,65.81,65.84,65.81,65.84,30866
2017/04/06,13:28:00,65.84,65.85,65.83,65.84,26762
2017/04/06,13:29:00,65.84,65.84,65.81,65.81,8003
2017/04/06,13:30:00,65.81,65.82,65.80,65.81,8783
2017/04/06,13:31:00,65.81,65.83,65.81,65.83,16598
2017/04/06,13:32:00,65.82,65.85,65.82,65.83,15173
2017/04/06,13:33:00,65.83,65.84,65.83,65.84,17878
2017/04/06,13:34:00,65.83,65.83,65.81,65.83,13807
2017/04/06,13:35:00,65.83,65.86,65.83,65.86,21368
2017/04/06,13:36:00,65.85,65.87,65.84,65.84,17515
2017/04/06,13:37:00,65.84,65.86,65.84,65.85,13876
2017/04/06,13:38:00,65.85,65.85,65.83,65.83,6641
2017/04/06,13:39:00,65.83,65.84,65.83,65.83,7972
2017/04/06,13:40:00,65.83,65.83,65.82,65.82,19801
2017/04/06,13:41:00,65.83,65.84,65.80,65.82,23197
2017/04/06,13:42:00,65.83,65.84,65.82,65.84,12147
2017/04/06,13:43:00,65.83,65.84,65.82,65.82,6128
2017/04/06,13:44:00,65.82,65.84,65.82,65.84,11551
2017/04/06,13:45:00,65.85,65.85,65.80,65.81,55235
2017/04/06,13:46:00,65.81,65.82,65.81,65.81,10055
2017/04/06,13:47:00,65.81,65.82,65.79,65.80,15203
2017/04/06,13:48:00,65.79,65.81,65.79,65.81,14426
2017/04/06,13:49:00,65.82,65.82,65.81,65.82,10924
2017/04/06,13:50:00,65.82,65.83,65.80,65.80,10691
2017/04/06,13:51:00,65.80,65.81,65.80,65.80,18653
2017/04/06,13:52:00,65.80,65.82,65.80,65.81,11778
2017/04/06,13:53:00,65.81,65.82,65.80,65.81,22044
2017/04/06,13:54:00,65.80,65.83,65.80,65.80,17606
2017/04/06,13:55:00,65.80,65.80,65.79,65.79,4875
2017/04/06,13:56:00,65.79,65.79,65.75,65.75,10599
2017/04/06,13:57:00,65.75,65.75,65.73,65.74,31163
2017/04/06,13:58:00,65.74,65.75,65.73,65.73,15056
2017/04/06,13:59:00,65.74,65.74,65.72,65.72,18417
2017/04/06,14:00:00,65.72,65.73,65.70,65.71,26009
2017/04/06,14:01:00,65.71,65.73,65.70,65.73,35774
2017/04/06,14:02:00,65.73,65.74,65.72,65.74,7257
2017/04/06,14:03:00,65.74,65.74,65.72,65.72,7026
2017/04/06,14:04:00,65.72,65.73,65.71,65.71,26697
2017/04/06,14:05:00,65.72,65.72,65.70,65.70,23995
2017/04/06,14:06:00,65.70,65.71,65.70,65.70,18742
2017/04/06,14:07:00,65.70,65.71,65.68,65.69,80665
2017/04/06,14:08:00,65.69,65.69,65.67,65.67,10456
2017/04/06,14:09:00,65.67,65.68,65.66,65.67,22123
2017/04/06,14:10:00,65.67,65.68,65.66,65.68,19375
2017/04/06,14:11:00,65.68,65.68,65.65,65.65,13718
2017/04/06,14:12:00,65.65,65.66,65.63,65.66,35935
2017/04/06,14:13:00,65.66,65.68,65.66,65.66,28052
2017/04/06,14:14:00,65.66,65.67,65.65,65.65,10078
2017/04/06,14:15:00,65.65,65.67,65.65,65.66,10576
2017/04/06,14:16:00,65.65,65.66,65.64,65.65,14328
2017/04/06,14:17:00,65.64,65.66,65.64,65.66,33375
2017/04/06,14:18:00,65.65,65.66,65.65,65.66,17187
2017/04/06,14:19:00,65.66,65.66,65.65,65.66,12891
2017/04/06,14:20:00,65.66,65.66,65.65,65.65,139990
2017/04/06,14:21:00,65.64,65.65,65.63,65.64,41756
2017/04/06,14:22:00,65.64,65.67,65.64,65.65,24981
2017/04/06,14:23:00,65.66,65.67,65.66,65.66,6655
2017/04/06,14:24:00,65.66,65.67,65.65,65.66,11629
2017/04/06,14:25:00,65.66,65.66,65.65,65.66,4913
2017/04/06,14:26:00,65.66,65.66,65.65,65.65,20776
2017/04/06,14:27:00,65.65,65.65,65.62,65.63,18785
2017/04/06,14:28:00,65.63,65.63,65.61,65.62,35198
2017/04/06,14:29:00,65.62,65.65,65.60,65.64,79985
2017/04/06,14:30:00,65.63,65.65,65.62,65.65,17691
2017/04/06,14:31:00,65.64,65.66,65.63,65.65,99723
2017/04/06,14:32:00,65.65,65.65,65.63,65.64,16506
2017/04/06,14:33:00,65.64,65.66,65.64,65.65,25690
2017/04/06,14:34:00,65.65,65.66,65.64,65.64,6428
2017/04/06,14:35:00,65.64,65.66,65.64,65.66,12178
2017/04/06,14:36:00,65.66,65.66,65.65,65.65,22717
2017/04/06,14:37:00,65.65,65.66,65.64,65.66,14143
2017/04/06,14:38:00,65.66,65.68,65.65,65.68,28432
2017/04/06,14:39:00,65.68,65.69,65.67,65.68,31797
2017/04/06,14:40:00,65.68,65.69,65.67,65.67,18335
2017/04/06,14:41:00,65.67,65.68,65.66,65.68,25610
2017/04/06,14:42:00,65.68,65.68,65.66,65.68,15164
2017/04/06,14:43:00,65.68,65.68,65.65,65.67,37986
2017/04/06,14:44:00,65.66,65.69,65.66,65.69,15502
2017/04/06,14:45:00,65.69,65.69,65.68,65.69,17069
2017/04/06,14:46:00,65.69,65.69,65.67,65.68,18115
2017/04/06,14:47:00,65.68,65.68,65.63,65.64,25917
2017/04/06,14:48:00,65.64,65.65,65.64,65.64,17923
2017/04/06,14:49:00,65.65,65.65,65.63,65.63,15763
2017/04/06,14:50:00,65.63,65.64,65.52,65.54,119329
2017/04/06,14:51:00,65.54,65.57,65.53,65.56,23105
2017/04/06,14:52:00,65.56,65.59,65.56,65.56,28543
2017/04/06,14:53:00,65.55,65.56,65.52,65.54,75145
2017/04/06,14:54:00,65.53,65.54,65.52,65.52,24632
2017/04/06,14:55:00,65.52,65.56,65.51,65.55,48874
2017/04/06,14:56:00,65.55,65.58,65.54,65.58,42272
2017/04/06,14:57:00,65.57,65.58,65.56,65.58,21233
2017/04/06,14:58:00,65.58,65.58,65.49,65.50,90910
2017/04/06,14:59:00,65.50,65.55,65.48,65.53,111193
2017/04/06,15:00:00,65.53,65.53,65.50,65.53,24192
2017/04/06,15:01:00,65.53,65.57,65.53,65.56,19861
2017/04/06,15:02:00,65.56,65.60,65.56,65.58,40059
2017/04/06,15:03:00,65.58,65.60,65.58,65.60,19377
2017/04/06,15:04:00,65.60,65.61,65.58,65.61,27265
2017/04/06,15:05:00,65.61,65.62,65.59,65.60,34085
2017/04/06,15:06:00,65.60,65.62,65.60,65.61,29028
2017/04/06,15:07:00,65.60,65.62,65.60,65.61,22284
2017/04/06,15:08:00,65.60,65.65,65.60,65.64,32138
2017/04/06,15:09:00,65.64,65.68,65.64,65.66,47713
2017/04/06,15:10:00,65.67,65.69,65.66,65.69,66802
2017/04/06,15:11:00,65.68,65.69,65.67,65.68,26873
2017/04/06,15:12:00,65.68,65.71,65.67,65.70,53604
2017/04/06,15:13:00,65.69,65.70,65.68,65.69,22393
2017/04/06,15:14:00,65.70,65.71,65.69,65.69,16047
2017/04/06,15:15:00,65.69,65.73,65.69,65.72,23794
2017/04/06,15:16:00,65.72,65.72,65.68,65.69,31504
2017/04/06,15:17:00,65.69,65.71,65.69,65.71,16142
2017/04/06,15:18:00,65.71,65.72,65.69,65.69,23575
2017/04/06,15:19:00,65.69,65.71,65.69,65.70,20322
2017/04/06,15:20:00,65.70,65.72,65.69,65.71,25609
2017/04/06,15:21:00,65.71,65.71,65.69,65.70,24499
2017/04/06,15:22:00,65.70,65.70,65.67,65.68,45837
2017/04/06,15:23:00,65.68,65.70,65.67,65.70,11195
2017/04/06,15:24:00,65.70,65.71,65.67,65.67,33211
2017/04/06,15:25:00,65.67,65.68,65.65,65.67,38470
2017/04/06,15:26:00,65.66,65.69,65.66,65.69,20755
2017/04/06,15:27:00,65.69,65.70,65.68,65.69,35183
2017/04/06,15:28:00,65.69,65.69,65.66,65.68,23826
2017/04/06,15:29:00,65.68,65.75,65.68,65.73,80506
2017/04/06,15:30:00,65.73,65.74,65.68,65.68,34767
2017/04/06,15:31:00,65.68,65.71,65.67,65.69,62844
2017/04/06,15:32:00,65.69,65.71,65.68,65.71,29198
2017/04/06,15:33:00,65.71,65.71,65.68,65.71,64184
2017/04/06,15:34:00,65.71,65.71,65.66,65.67,53920
2017/04/06,15:35:00,65.67,65.70,65.67,65.68,37488
2017/04/06,15:36:00,65.68,65.72,65.67,65.70,28145
2017/04/06,15:37:00,65.69,65.72,65.68,65.72,45496
2017/04/06,15:38:00,65.72,65.74,65.69,65.74,49119
2017/04/06,15:39:00,65.74,65.76,65.72,65.73,50737
2017/04/06,15:40:00,65.73,65.76,65.72,65.75,36731
2017/04/06,15:41:00,65.75,65.77,65.74,65.76,61502
2017/04/06,15:42:00,65.76,65.76,65.73,65.73,48581
2017/04/06,15:43:00,65.73,65.74,65.71,65.72,65703
2017/04/06,15:44:00,65.72,65.74,65.71,65.73,28394
2017/04/06,15:45:00,65.73,65.74,65.70,65.71,52862
2017/04/06,15:46:00,65.71,65.71,65.67,65.68,108190
2017/04/06,15:47:00,65.67,65.68,65.62,65.62,56285
2017/04/06,15:48:00,65.62,65.67,65.62,65.66,90368
2017/04/06,15:49:00,65.66,65.69,65.65,65.68,99464
2017/04/06,15:50:00,65.68,65.70,65.68,65.69,76777
2017/04/06,15:51:00,65.69,65.69,65.64,65.65,171821
2017/04/06,15:52:00,65.65,65.67,65.64,65.64,145254
2017/04/06,15:53:00,65.64,65.65,65.61,65.61,76314
2017/04/06,15:54:00,65.61,65.62,65.58,65.58,82306
2017/04/06,15:55:00,65.58,65.61,65.58,65.60,119223
2017/04/06,15:56:00,65.60,65.66,65.59,65.66,141114
2017/04/06,15:57:00,65.66,65.66,65.62,65.63,128682
2017/04/06,15:58:00,65.63,65.65,65.61,65.65,131385
2017/04/06,15:59:00,65.65,65.67,65.64,65.65,126500
2017/04/06,16:00:00,65.66,65.70,65.65,65.70,399543
2017/04/07,09:31:00,65.85,65.88,65.64,65.71,37656
2017/04/07,09:32:00,65.71,65.72,65.65,65.70,20828
2017/04/07,09:33:00,65.70,65.73,65.66,65.66,29316
2017/04/07,09:34:00,65.66,65.67,65.61,65.65,36670
2017/04/07,09:35:00,65.65,65.69,65.63,65.66,47886
2017/04/07,09:36:00,65.66,65.72,65.63,65.71,58003
2017/04/07,09:37:00,65.71,65.83,65.70,65.80,73292
2017/04/07,09:38:00,65.80,65.89,65.80,65.84,54855
2017/04/07,09:39:00,65.84,65.87,65.83,65.86,26327
2017/04/07,09:40:00,65.86,65.86,65.79,65.79,15553
2017/04/07,09:41:00,65.79,65.80,65.75,65.75,40932
2017/04/07,09:42:00,65.76,65.77,65.73,65.73,24756
2017/04/07,09:43:00,65.73,65.81,65.72,65.79,27848
2017/04/07,09:44:00,65.79,65.81,65.75,65.76,46249
2017/04/07,09:45:00,65.76,65.79,65.76,65.78,31979
2017/04/07,09:46:00,65.78,65.79,65.73,65.75,47475
2017/04/07,09:47:00,65.75,65.78,65.74,65.78,33930
2017/04/07,09:48:00,65.78,65.79,65.73,65.73,23901
2017/04/07,09:49:00,65.73,65.73,65.69,65.72,36111
2017/04/07,09:50:00,65.72,65.74,65.66,65.69,67525
2017/04/07,09:51:00,65.69,65.73,65.69,65.71,80221
2017/04/07,09:52:00,65.71,65.72,65.69,65.72,169205
2017/04/07,09:53:00,65.72,65.72,65.62,65.62,52807
2017/04/07,09:54:00,65.63,65.66,65.61,65.65,31431
2017/04/07,09:55:00,65.64,65.64,65.55,65.55,88330
2017/04/07,09:56:00,65.55,65.60,65.55,65.60,28203
2017/04/07,09:57:00,65.59,65.60,65.53,65.54,42472
2017/04/07,09:58:00,65.54,65.54,65.49,65.51,63248
2017/04/07,09:59:00,65.51,65.55,65.47,65.53,30673
2017/04/07,10:00:00,65.53,65.55,65.49,65.49,28594
2017/04/07,10:01:00,65.50,65.54,65.44,65.54,74895
2017/04/07,10:02:00,65.53,65.57,65.53,65.56,49679
2017/04/07,10:03:00,65.55,65.56,65.53,65.54,25230
2017/04/07,10:04:00,65.54,65.57,65.54,65.55,19793
2017/04/07,10:05:00,65.55,65.58,65.54,65.57,40880
2017/04/07,10:06:00,65.57,65.61,65.57,65.58,38811
2017/04/07,10:07:00,65.59,65.62,65.58,65.61,16103
2017/04/07,10:08:00,65.62,65.64,65.59,65.60,41317
2017/04/07,10:09:00,65.60,65.63,65.60,65.61,24538
2017/04/07,10:10:00,65.61,65.65,65.61,65.65,30851
2017/04/07,10:11:00,65.65,65.65,65.62,65.64,32522
2017/04/07,10:12:00,65.64,65.69,65.64,65.69,30191
2017/04/07,10:13:00,65.68,65.70,65.67,65.69,32112
2017/04/07,10:14:00,65.69,65.73,65.69,65.72,29116
2017/04/07,10:15:00,65.73,65.74,65.68,65.71,50405
2017/04/07,10:16:00,65.71,65.71,65.67,65.68,16972
2017/04/07,10:17:00,65.68,65.70,65.67,65.68,28193
2017/04/07,10:18:00,65.68,65.69,65.67,65.67,23304
2017/04/07,10:19:00,65.67,65.68,65.64,65.66,25501
2017/04/07,10:20:00,65.66,65.67,65.65,65.67,20627
2017/04/07,10:21:00,65.67,65.69,65.67,65.69,11644
2017/04/07,10:22:00,65.69,65.70,65.65,65.65,33420
2017/04/07,10:23:00,65.65,65.65,65.61,65.65,14800
2017/04/07,10:24:00,65.65,65.68,65.63,65.68,48670
2017/04/07,10:25:00,65.68,65.69,65.66,65.68,36416
2017/04/07,10:26:00,65.68,65.71,65.68,65.71,31431
2017/04/07,10:27:00,65.71,65.72,65.69,65.71,23918
2017/04/07,10:28:00,65.71,65.71,65.68,65.70,31739
2017/04/07,10:29:00,65.70,65.72,65.69,65.72,35331
2017/04/07,10:30:00,65.72,65.75,65.72,65.75,37428
2017/04/07,10:31:00,65.75,65.77,65.73,65.73,36946
2017/04/07,10:32:00,65.73,65.74,65.72,65.72,15483
2017/04/07,10:33:00,65.72,65.73,65.70,65.71,23934
2017/04/07,10:34:00,65.71,65.72,65.69,65.69,22278
2017/04/07,10:35:00,65.69,65.76,65.69,65.76,24305
2017/04/07,10:36:00,65.76,65.76,65.74,65.75,11808
2017/04/07,10:37:00,65.74,65.76,65.74,65.74,19486
2017/04/07,10:38:00,65.74,65.80,65.74,65.79,22775
2017/04/07,10:39:00,65.79,65.82,65.79,65.82,39540
2017/04/07,10:40:00,65.82,65.85,65.81,65.83,26665
2017/04/07,10:41:00,65.83,65.84,65.81,65.82,20257
2017/04/07,10:42:00,65.82,65.84,65.78,65.79,24786
2017/04/07,10:43:00,65.79,65.80,65.78,65.79,11058
2017/04/07,10:44:00,65.78,65.80,65.76,65.77,29401
2017/04/07,10:45:00,65.76,65.76,65.74,65.74,24584
2017/04/07,10:46:00,65.75,65.76,65.74,65.76,24917
2017/04/07,10:47:00,65.75,65.77,65.75,65.75,38948
2017/04/07,10:48:00,65.75,65.78,65.75,65.78,17852
2017/04/07,10:49:00,65.78,65.79,65.74,65.75,38291
2017/04/07,10:50:00,65.74,65.77,65.74,65.75,15551
2017/04/07,10:51:00,65.75,65.77,65.75,65.76,17097
2017/04/07,10:52:00,65.75,65.76,65.72,65.73,26648
2017/04/07,10:53:00,65.74,65.75,65.73,65.74,24042
2017/04/07,10:54:00,65.74,65.75,65.70,65.71,17061
2017/04/07,10:55:00,65.71,65.73,65.71,65.71,25214
2017/04/07,10:56:00,65.72,65.72,65.69,65.69,18580
2017/04/07,10:57:00,65.69,65.71,65.68,65.70,23766
2017/04/07,10:58:00,65.70,65.72,65.70,65.72,11866
2017/04/07,10:59:00,65.72,65.72,65.66,65.67,34092
2017/04/07,11:00:00,65.68,65.71,65.68,65.69,36244
2017/04/07,11:01:00,65.69,65.73,65.69,65.72,17483
2017/04/07,11:02:00,65.72,65.72,65.71,65.71,8259
2017/04/07,11:03:00,65.71,65.74,65.71,65.74,29654
2017/04/07,11:04:00,65.74,65.74,65.67,65.68,56250
2017/04/07,11:05:00,65.67,65.69,65.65,65.69,23454
2017/04/07,11:06:00,65.68,65.71,65.68,65.70,20516
2017/04/07,11:07:00,65.70,65.70,65.67,65.69,75334
2017/04/07,11:08:00,65.69,65.69,65.64,65.65,35335
2017/04/07,11:09:00,65.65,65.68,65.64,65.67,23901
2017/04/07,11:10:00,65.67,65.69,65.67,65.69,18417
2017/04/07,11:11:00,65.69,65.70,65.66,65.70,29123
2017/04/07,11:12:00,65.71,65.72,65.70,65.72,10253
2017/04/07,11:13:00,65.71,65.72,65.69,65.70,35889
2017/04/07,11:14:00,65.70,65.71,65.69,65.71,22484
2017/04/07,11:15:00,65.71,65.75,65.70,65.75,21758
2017/04/07,11:16:00,65.75,65.76,65.72,65.74,27318
2017/04/07,11:17:00,65.74,65.75,65.71,65.71,16193
2017/04/07,11:18:00,65.71,65.73,65.71,65.72,15711
2017/04/07,11:19:00,65.73,65.74,65.71,65.73,34213
2017/04/07,11:20:00,65.73,65.75,65.72,65.72,26324
2017/04/07,11:21:00,65.72,65.74,65.72,65.73,91358
2017/04/07,11:22:00,65.73,65.75,65.72,65.73,24337
2017/04/07,11:23:00,65.73,65.76,65.72,65.76,42747
2017/04/07,11:24:00,65.76,65.80,65.76,65.78,48336
2017/04/07,11:25:00,65.78,65.80,65.78,65.80,16148
2017/04/07,11:26:00,65.80,65.83,65.79,65.80,31565
2017/04/07,11:27:00,65.80,65.83,65.79,65.83,20844
2017/04/07,11:28:00,65.83,65.84,65.82,65.83,32040
2017/04/07,11:29:00,65.83,65.84,65.81,65.81,34451
2017/04/07,11:30:00,65.81,65.81,65.77,65.79,28119
2017/04/07,11:31:00,65.79,65.79,65.73,65.74,65903
2017/04/07,11:32:00,65.75,65.77,65.74,65.77,22550
2017/04/07,11:33:00,65.77,65.77,65.75,65.77,28193
2017/04/07,11:34:00,65.77,65.78,65.75,65.76,48602
2017/04/07,11:35:00,65.76,65.79,65.76,65.77,30988
2017/04/07,11:36:00,65.77,65.79,65.76,65.78,18087
2017/04/07,11:37:00,65.78,65.79,65.77,65.78,10549
2017/04/07,11:38:00,65.79,65.81,65.78,65.80,39086
2017/04/07,11:39:00,65.80,65.80,65.72,65.73,68578
2017/04/07,11:40:00,65.73,65.73,65.71,65.71,42760
2017/04/07,11:41:00,65.71,65.73,65.71,65.72,26638
2017/04/07,11:42:00,65.72,65.73,65.70,65.70,14679
2017/04/07,11:43:00,65.71,65.71,65.69,65.69,22301
2017/04/07,11:44:00,65.69,65.72,65.69,65.71,26071
2017/04/07,11:45:00,65.72,65.74,65.72,65.73,37181
2017/04/07,11:46:00,65.73,65.76,65.73,65.76,37429
2017/04/07,11:47:00,65.76,65.77,65.75,65.75,22681
2017/04/07,11:48:00,65.76,65.76,65.72,65.72,25747
2017/04/07,11:49:00,65.72,65.73,65.70,65.72,18772
2017/04/07,11:50:00,65.72,65.74,65.72,65.74,19819
2017/04/07,11:51:00,65.74,65.75,65.72,65.72,17616
2017/04/07,11:52:00,65.72,65.74,65.71,65.74,43864
2017/04/07,11:53:00,65.74,65.77,65.74,65.77,13292
2017/04/07,11:54:00,65.76,65.77,65.76,65.77,11872
2017/04/07,11:55:00,65.76,65.80,65.76,65.78,24503
2017/04/07,11:56:00,65.78,65.78,65.76,65.78,21168
2017/04/07,11:57:00,65.78,65.78,65.76,65.78,10468
2017/04/07,11:58:00,65.78,65.79,65.77,65.78,10969
2017/04/07,11:59:00,65.78,65.79,65.77,65.78,16188
2017/04/07,12:00:00,65.78,65.80,65.78,65.79,31321
2017/04/07,12:01:00,65.79,65.81,65.79,65.80,16971
2017/04/07,12:02:00,65.80,65.81,65.79,65.80,18312
2017/04/07,12:03:00,65.80,65.82,65.80,65.82,16979
2017/04/07,12:04:00,65.82,65.83,65.80,65.82,27638
2017/04/07,12:05:00,65.82,65.82,65.81,65.81,16173
2017/04/07,12:06:00,65.81,65.82,65.81,65.81,3523
2017/04/07,12:07:00,65.82,65.84,65.81,65.83,38109
2017/04/07,12:08:00,65.83,65.86,65.83,65.85,39861
2017/04/07,12:09:00,65.85,65.86,65.84,65.84,27687
2017/04/07,12:10:00,65.84,65.87,65.84,65.87,9575
2017/04/07,12:11:00,65.87,65.89,65.85,65.88,33542
2017/04/07,12:12:00,65.88,65.89,65.87,65.88,19234
2017/04/07,12:13:00,65.88,65.88,65.86,65.88,24706
2017/04/07,12:14:00,65.88,65.88,65.87,65.88,10947
2017/04/07,12:15:00,65.89,65.89,65.88,65.88,16895
2017/04/07,12:16:00,65.88,65.89,65.88,65.88,10543
2017/04/07,12:17:00,65.88,65.90,65.87,65.88,29196
2017/04/07,12:18:00,65.88,65.88,65.86,65.87,33864
2017/04/07,12:19:00,65.87,65.88,65.86,65.87,25376
2017/04/07,12:20:00,65.87,65.91,65.87,65.91,92176
2017/04/07,12:21:00,65.91,65.91,65.90,65.91,14652
2017/04/07,12:22:00,65.91,65.92,65.90,65.91,18647
2017/04/07,12:23:00,65.91,65.93,65.91,65.91,40429
2017/04/07,12:24:00,65.91,65.92,65.90,65.91,10000
2017/04/07,12:25:00,65.91,65.92,65.91,65.91,12439
2017/04/07,12:26:00,65.91,65.91,65.89,65.91,14493
2017/04/07,12:27:00,65.90,65.92,65.90,65.92,9966
2017/04/07,12:28:00,65.92,65.92,65.90,65.90,18077
2017/04/07,12:29:00,65.90,65.91,65.89,65.89,14471
2017/04/07,12:30:00,65.89,65.91,65.89,65.89,23764
2017/04/07,12:31:00,65.90,65.90,65.87,65.88,13477
2017/04/07,12:32:00,65.88,65.89,65.87,65.88,18072
2017/04/07,12:33:00,65.88,65.90,65.88,65.89,15419
2017/04/07,12:34:00,65.89,65.90,65.88,65.89,12622
2017/04/07,12:35:00,65.89,65.89,65.88,65.88,6587
2017/04/07,12:36:00,65.88,65.89,65.86,65.88,40417
2017/04/07,12:37:00,65.88,65.89,65.87,65.88,22362
2017/04/07,12:38:00,65.88,65.88,65.86,65.87,40533
2017/04/07,12:39:00,65.87,65.88,65.85,65.86,19529
2017/04/07,12:40:00,65.86,65.88,65.85,65.88,15824
2017/04/07,12:41:00,65.88,65.88,65.86,65.87,18868
2017/04/07,12:42:00,65.87,65.88,65.86,65.87,25455
2017/04/07,12:43:00,65.87,65.87,65.86,65.86,11491
2017/04/07,12:44:00,65.87,65.87,65.85,65.86,11014
2017/04/07,12:45:00,65.86,65.86,65.83,65.83,23127
2017/04/07,12:46:00,65.83,65.84,65.83,65.83,10187
2017/04/07,12:47:00,65.83,65.83,65.82,65.83,22163
2017/04/07,12:48:00,65.82,65.85,65.82,65.84,10355
2017/04/07,12:49:00,65.84,65.85,65.83,65.84,13148
2017/04/07,12:50:00,65.84,65.85,65.81,65.84,84027
2017/04/07,12:51:00,65.84,65.84,65.83,65.84,6763
2017/04/07,12:52:00,65.83,65.84,65.83,65.84,7879
2017/04/07,12:53:00,65.84,65.86,65.84,65.85,32969
2017/04/07,12:54:00,65.85,65.85,65.83,65.84,35989
2017/04/07,12:55:00,65.83,65.84,65.82,65.83,20051
2017/04/07,12:56:00,65.83,65.83,65.82,65.82,15734
2017/04/07,12:57:00,65.82,65.83,65.82,65.83,6909
2017/04/07,12:58:00,65.82,65.82,65.81,65.81,17665
2017/04/07,12:59:00,65.82,65.82,65.79,65.80,36315
2017/04/07,13:00:00,65.80,65.82,65.78,65.80,20160
2017/04/07,13:01:00,65.80,65.81,65.77,65.77,19854
2017/04/07,13:02:00,65.77,65.77,65.76,65.76,23046
2017/04/07,13:03:00,65.76,65.76,65.75,65.76,18452
2017/04/07,13:04:00,65.75,65.77,65.74,65.76,11721
2017/04/07,13:05:00,65.76,65.76,65.74,65.75,17368
2017/04/07,13:06:00,65.75,65.77,65.75,65.77,7800
2017/04/07,13:07:00,65.77,65.77,65.74,65.76,18204
2017/04/07,13:08:00,65.76,65.76,65.75,65.76,13081
2017/04/07,13:09:00,65.75,65.77,65.75,65.77,17059
2017/04/07,13:10:00,65.77,65.77,65.76,65.76,3193
2017/04/07,13:11:00,65.77,65.78,65.76,65.77,32451
2017/04/07,13:12:00,65.77,65.79,65.77,65.79,22191
2017/04/07,13:13:00,65.79,65.80,65.78,65.79,14439
2017/04/07,13:14:00,65.79,65.82,65.79,65.81,11016
2017/04/07,13:15:00,65.81,65.83,65.79,65.80,31450
2017/04/07,13:16:00,65.80,65.80,65.78,65.80,12795
2017/04/07,13:17:00,65.80,65.80,65.78,65.78,21516
2017/04/07,13:18:00,65.78,65.79,65.78,65.79,6843
2017/04/07,13:19:00,65.79,65.80,65.78,65.80,19928
2017/04/07,13:20:00,65.80,65.81,65.79,65.80,50043
2017/04/07,13:21:00,65.80,65.80,65.79,65.79,4592
2017/04/07,13:22:00,65.80,65.82,65.80,65.81,13910
2017/04/07,13:23:00,65.81,65.83,65.81,65.83,14241
2017/04/07,13:24:00,65.83,65.83,65.81,65.81,3533
2017/04/07,13:25:00,65.81,65.82,65.81,65.82,35117
2017/04/07,13:26:00,65.82,65.84,65.81,65.82,30964
2017/04/07,13:27:00,65.82,65.82,65.81,65.82,18579
2017/04/07,13:28:00,65.83,65.84,65.82,65.83,60397
2017/04/07,13:29:00,65.83,65.84,65.83,65.83,20498
2017/04/07,13:30:00,65.83,65.90,65.82,65.89,80636
2017/04/07,13:31:00,65.88,65.95,65.88,65.95,119706
2017/04/07,13:32:00,65.95,65.95,65.89,65.89,54619
2017/04/07,13:33:00,65.89,65.91,65.89,65.91,17466
2017/04/07,13:34:00,65.91,65.91,65.89,65.89,20903
2017/04/07,13:35:00,65.89,65.91,65.89,65.91,15433
2017/04/07,13:36:00,65.91,65.91,65.87,65.87,23916
2017/04/07,13:37:00,65.87,65.89,65.87,65.89,8225
2017/04/07,13:38:00,65.89,65.91,65.89,65.89,19278
2017/04/07,13:39:00,65.89,65.90,65.89,65.90,5769
2017/04/07,13:40:00,65.89,65.90,65.88,65.89,15952
2017/04/07,13:41:00,65.89,65.90,65.88,65.88,16884
2017/04/07,13:42:00,65.88,65.90,65.88,65.88,17044
2017/04/07,13:43:00,65.88,65.89,65.88,65.89,13838
2017/04/07,13:44:00,65.89,65.93,65.89,65.93,25072
2017/04/07,13:45:00,65.92,65.93,65.90,65.93,12143
2017/04/07,13:46:00,65.93,65.93,65.89,65.89,16945
2017/04/07,13:47:00,65.89,65.92,65.89,65.92,16659
2017/04/07,13:48:00,65.92,65.92,65.91,65.91,17074
2017/04/07,13:49:00,65.91,65.91,65.89,65.89,5701
2017/04/07,13:50:00,65.89,65.90,65.88,65.89,12325
2017/04/07,13:51:00,65.89,65.91,65.89,65.91,16426
2017/04/07,13:52:00,65.91,65.93,65.91,65.91,14231
2017/04/07,13:53:00,65.92,65.94,65.91,65.93,25922
2017/04/07,13:54:00,65.93,65.94,65.92,65.93,21180
2017/04/07,13:55:00,65.93,65.93,65.92,65.93,10250
2017/04/07,13:56:00,65.93,65.94,65.92,65.94,13106
2017/04/07,13:57:00,65.94,65.95,65.94,65.94,8757
2017/04/07,13:58:00,65.95,65.96,65.93,65.94,26779
2017/04/07,13:59:00,65.94,65.96,65.93,65.94,69536
2017/04/07,14:00:00,65.94,65.94,65.92,65.93,32143
2017/04/07,14:01:00,65.92,65.96,65.92,65.94,48130
2017/04/07,14:02:00,65.94,65.94,65.92,65.94,20725
2017/04/07,14:03:00,65.94,65.94,65.92,65.94,30304
2017/04/07,14:04:00,65.93,65.94,65.93,65.93,12054
2017/04/07,14:05:00,65.93,65.95,65.92,65.92,19987
2017/04/07,14:06:00,65.92,65.94,65.92,65.94,21211
2017/04/07,14:07:00,65.94,65.95,65.93,65.93,28037
2017/04/07,14:08:00,65.93,65.94,65.92,65.93,16956
2017/04/07,14:09:00,65.93,65.93,65.92,65.93,14392
2017/04/07,14:10:00,65.93,65.93,65.91,65.91,15650
2017/04/07,14:11:00,65.91,65.93,65.91,65.93,31824
2017/04/07,14:12:00,65.93,65.95,65.93,65.94,13637
2017/04/07,14:13:00,65.94,65.96,65.94,65.95,9252
2017/04/07,14:14:00,65.95,65.95,65.91,65.92,24377
2017/04/07,14:15:00,65.92,65.93,65.91,65.92,14934
2017/04/07,14:16:00,65.92,65.94,65.92,65.93,14351
2017/04/07,14:17:00,65.94,65.96,65.93,65.94,31949
2017/04/07,14:18:00,65.94,65.94,65.92,65.93,20957
2017/04/07,14:19:00,65.93,65.94,65.92,65.92,14324
2017/04/07,14:20:00,65.92,65.94,65.92,65.92,8511
2017/04/07,14:21:00,65.93,65.93,65.92,65.93,8553
2017/04/07,14:22:00,65.93,65.94,65.91,65.92,28599
2017/04/07,14:23:00,65.92,65.92,65.91,65.91,5563
2017/04/07,14:24:00,65.91,65.93,65.91,65.92,18403
2017/04/07,14:25:00,65.92,65.92,65.91,65.92,13191
2017/04/07,14:26:00,65.92,65.92,65.90,65.90,22359
2017/04/07,14:27:00,65.90,65.90,65.89,65.89,10984
2017/04/07,14:28:00,65.89,65.90,65.88,65.88,15719
2017/04/07,14:29:00,65.88,65.88,65.86,65.86,27083
2017/04/07,14:30:00,65.86,65.89,65.86,65.89,17107
2017/04/07,14:31:00,65.88,65.89,65.87,65.88,8971
2017/04/07,14:32:00,65.88,65.92,65.88,65.91,27010
2017/04/07,14:33:00,65.90,65.91,65.90,65.91,14419
2017/04/07,14:34:00,65.91,65.92,65.90,65.92,11502
2017/04/07,14:35:00,65.92,65.93,65.90,65.91,17949
2017/04/07,14:36:00,65.91,65.91,65.90,65.91,18271
2017/04/07,14:37:00,65.91,65.92,65.90,65.91,16064
2017/04/07,14:38:00,65.91,65.92,65.90,65.91,12141
2017/04/07,14:39:00,65.91,65.91,65.89,65.89,20400
2017/04/07,14:40:00,65.90,65.92,65.89,65.91,35164
2017/04/07,14:41:00,65.91,65.91,65.89,65.89,20037
2017/04/07,14:42:00,65.89,65.91,65.86,65.90,38183
2017/04/07,14:43:00,65.90,65.91,65.89,65.90,38138
2017/04/07,14:44:00,65.90,65.91,65.90,65.90,19551
2017/04/07,14:45:00,65.90,65.91,65.88,65.89,31437
2017/04/07,14:46:00,65.89,65.93,65.87,65.92,76793
2017/04/07,14:47:00,65.92,65.94,65.91,65.93,35188
2017/04/07,14:48:00,65.93,65.94,65.92,65.93,23025
2017/04/07,14:49:00,65.93,65.93,65.91,65.93,10745
2017/04/07,14:50:00,65.93,65.94,65.91,65.91,74537
2017/04/07,14:51:00,65.91,65.92,65.90,65.90,16226
2017/04/07,14:52:00,65.90,65.90,65.86,65.88,38687
2017/04/07,14:53:00,65.88,65.89,65.87,65.89,17504
2017/04/07,14:54:00,65.89,65.89,65.87,65.89,12658
2017/04/07,14:55:00,65.89,65.89,65.86,65.87,25430
2017/04/07,14:56:00,65.88,65.89,65.87,65.88,36655
2017/04/07,14:57:00,65.88,65.89,65.86,65.86,23135
2017/04/07,14:58:00,65.86,65.87,65.86,65.86,16012
2017/04/07,14:59:00,65.86,65.87,65.83,65.83,19581
2017/04/07,15:00:00,65.84,65.86,65.83,65.84,38287
2017/04/07,15:01:00,65.85,65.86,65.84,65.85,11120
2017/04/07,15:02:00,65.85,65.87,65.85,65.86,13658
2017/04/07,15:03:00,65.85,65.86,65.83,65.85,9841
2017/04/07,15:04:00,65.85,65.86,65.83,65.83,11760
2017/04/07,15:05:00,65.83,65.85,65.82,65.83,7782
2017/04/07,15:06:00,65.83,65.84,65.81,65.82,19267
2017/04/07,15:07:00,65.81,65.83,65.80,65.82,20273
2017/04/07,15:08:00,65.82,65.83,65.82,65.83,15467
2017/04/07,15:09:00,65.82,65.83,65.81,65.81,31942
2017/04/07,15:10:00,65.81,65.82,65.79,65.80,28497
2017/04/07,15:11:00,65.80,65.84,65.80,65.84,16554
2017/04/07,15:12:00,65.84,65.85,65.82,65.84,13808
2017/04/07,15:13:00,65.84,65.86,65.83,65.85,12553
2017/04/07,15:14:00,65.85,65.86,65.85,65.85,25209
2017/04/07,15:15:00,65.86,65.86,65.83,65.85,36961
2017/04/07,15:16:00,65.85,65.85,65.84,65.85,6490
2017/04/07,15:17:00,65.85,65.85,65.84,65.85,16291
2017/04/07,15:18:00,65.85,65.85,65.82,65.82,9031
2017/04/07,15:19:00,65.82,65.85,65.82,65.85,15120
2017/04/07,15:20:00,65.85,65.87,65.84,65.86,60220
2017/04/07,15:21:00,65.86,65.86,65.84,65.86,26232
2017/04/07,15:22:00,65.86,65.87,65.85,65.86,18337
2017/04/07,15:23:00,65.86,65.87,65.85,65.86,27611
2017/04/07,15:24:00,65.86,65.88,65.85,65.86,14853
2017/04/07,15:25:00,65.86,65.86,65.84,65.85,12875
2017/04/07,15:26:00,65.85,65.85,65.83,65.83,19092
2017/04/07,15:27:00,65.83,65.84,65.82,65.83,19810
2017/04/07,15:28:00,65.83,65.83,65.81,65.81,12858
2017/04/07,15:29:00,65.81,65.81,65.78,65.78,33159
2017/04/07,15:31:00,65.79,65.81,65.78,65.78,79702
2017/04/07,15:32:00,65.78,65.78,65.74,65.74,47028
2017/04/07,15:33:00,65.74,65.77,65.74,65.76,37561
2017/04/07,15:34:00,65.76,65.76,65.74,65.74,22304
2017/04/07,15:35:00,65.74,65.74,65.71,65.72,40443
2017/04/07,15:36:00,65.72,65.75,65.72,65.74,30490
2017/04/07,15:37:00,65.74,65.77,65.74,65.77,45172
2017/04/07,15:38:00,65.77,65.77,65.76,65.76,17242
2017/04/07,15:39:00,65.76,65.77,65.76,65.76,23690
2017/04/07,15:40:00,65.76,65.78,65.76,65.78,25205
2017/04/07,15:41:00,65.78,65.79,65.77,65.78,18335
2017/04/07,15:42:00,65.78,65.78,65.77,65.78,11788
2017/04/07,15:43:00,65.78,65.78,65.77,65.78,12947
2017/04/07,15:44:00,65.78,65.78,65.76,65.76,23841
2017/04/07,15:45:00,65.77,65.78,65.75,65.75,54573
2017/04/07,15:46:00,65.75,65.76,65.75,65.76,22611
2017/04/07,15:47:00,65.76,65.76,65.74,65.74,35220
2017/04/07,15:48:00,65.75,65.75,65.74,65.75,26852
2017/04/07,15:49:00,65.74,65.76,65.73,65.75,46657
2017/04/07,15:50:00,65.76,65.76,65.73,65.74,25307
2017/04/07,15:51:00,65.73,65.75,65.70,65.73,189548
2017/04/07,15:52:00,65.73,65.75,65.72,65.72,57709
2017/04/07,15:53:00,65.73,65.76,65.72,65.72,90157
2017/04/07,15:54:00,65.73,65.73,65.70,65.71,45156
2017/04/07,15:55:00,65.72,65.73,65.71,65.72,68839
2017/04/07,15:56:00,65.73,65.75,65.72,65.75,58225
2017/04/07,15:57:00,65.75,65.77,65.74,65.76,75250
2017/04/07,15:58:00,65.76,65.78,65.75,65.76,59588
2017/04/07,15:59:00,65.76,65.77,65.70,65.70,234256
2017/04/07,16:00:00,65.70,65.71,65.67,65.68,378403
2017/04/10,09:31:00,65.61,65.80,65.61,65.72,324838
2017/04/10,09:32:00,65.72,65.74,65.62,65.62,27971
2017/04/10,09:33:00,65.62,65.73,65.62,65.69,44103
2017/04/10,09:34:00,65.69,65.72,65.64,65.69,33825
2017/04/10,09:35:00,65.69,65.75,65.69,65.75,30927
2017/04/10,09:36:00,65.75,65.76,65.69,65.71,57098
2017/04/10,09:37:00,65.71,65.73,65.66,65.67,53811
2017/04/10,09:38:00,65.67,65.71,65.66,65.68,68936
2017/04/10,09:39:00,65.68,65.72,65.67,65.71,30020
2017/04/10,09:40:00,65.70,65.76,65.70,65.75,39865
2017/04/10,09:41:00,65.75,65.77,65.73,65.73,16299
2017/04/10,09:42:00,65.72,65.76,65.72,65.76,19183
2017/04/10,09:43:00,65.76,65.77,65.73,65.73,15907
2017/04/10,09:44:00,65.73,65.75,65.72,65.74,16948
2017/04/10,09:45:00,65.74,65.75,65.71,65.72,16117
2017/04/10,09:46:00,65.72,65.74,65.71,65.72,23503
2017/04/10,09:47:00,65.72,65.73,65.70,65.72,28075
2017/04/10,09:48:00,65.72,65.74,65.71,65.74,26718
2017/04/10,09:49:00,65.74,65.76,65.73,65.73,18982
2017/04/10,09:50:00,65.73,65.73,65.66,65.67,31256
2017/04/10,09:51:00,65.67,65.67,65.58,65.59,115123
2017/04/10,09:52:00,65.58,65.64,65.58,65.63,25101
2017/04/10,09:53:00,65.63,65.64,65.61,65.64,20400
2017/04/10,09:54:00,65.64,65.70,65.64,65.68,20242
2017/04/10,09:55:00,65.68,65.71,65.68,65.71,16645
2017/04/10,09:56:00,65.71,65.71,65.64,65.65,80025
2017/04/10,09:57:00,65.65,65.65,65.61,65.64,34511
2017/04/10,09:58:00,65.64,65.66,65.61,65.63,33195
2017/04/10,09:59:00,65.63,65.65,65.61,65.65,16028
2017/04/10,10:00:00,65.64,65.71,65.64,65.69,68121
2017/04/10,10:01:00,65.69,65.69,65.66,65.69,16385
2017/04/10,10:02:00,65.69,65.71,65.68,65.69,58672
2017/04/10,10:03:00,65.69,65.70,65.65,65.65,33421
2017/04/10,10:04:00,65.65,65.65,65.61,65.62,15733
2017/04/10,10:05:00,65.62,65.65,65.62,65.64,13493
2017/04/10,10:06:00,65.64,65.67,65.63,65.67,9948
2017/04/10,10:07:00,65.67,65.69,65.65,65.67,30283
2017/04/10,10:08:00,65.67,65.69,65.66,65.68,24044
2017/04/10,10:09:00,65.68,65.69,65.65,65.65,26286
2017/04/10,10:10:00,65.65,65.68,65.65,65.67,18529
2017/04/10,10:11:00,65.67,65.69,65.67,65.69,33159
2017/04/10,10:12:00,65.69,65.69,65.65,65.66,18475
2017/04/10,10:13:00,65.66,65.68,65.65,65.68,11948
2017/04/10,10:14:00,65.68,65.71,65.67,65.67,33070
2017/04/10,10:15:00,65.67,65.69,65.67,65.67,16049
2017/04/10,10:16:00,65.67,65.68,65.66,65.68,36179
2017/04/10,10:17:00,65.67,65.69,65.67,65.68,21397
2017/04/10,10:18:00,65.69,65.72,65.69,65.72,27654
2017/04/10,10:19:00,65.72,65.75,65.71,65.72,33382
2017/04/10,10:20:00,65.72,65.74,65.71,65.72,34620
2017/04/10,10:21:00,65.72,65.73,65.69,65.73,20757
2017/04/10,10:22:00,65.72,65.72,65.71,65.72,17400
2017/04/10,10:23:00,65.72,65.72,65.69,65.70,22234
2017/04/10,10:24:00,65.70,65.72,65.69,65.72,14085
2017/04/10,10:25:00,65.72,65.74,65.71,65.72,18476
2017/04/10,10:26:00,65.72,65.73,65.72,65.72,9956
2017/04/10,10:27:00,65.72,65.72,65.71,65.72,28658
2017/04/10,10:28:00,65.72,65.73,65.70,65.71,23934
2017/04/10,10:29:00,65.71,65.73,65.70,65.71,13368
2017/04/10,10:30:00,65.71,65.73,65.71,65.73,13298
2017/04/10,10:31:00,65.73,65.78,65.73,65.77,33216
2017/04/10,10:32:00,65.77,65.80,65.77,65.80,32989
2017/04/10,10:33:00,65.80,65.82,65.80,65.81,50008
2017/04/10,10:34:00,65.81,65.81,65.78,65.79,10556
2017/04/10,10:35:00,65.79,65.79,65.76,65.78,54442
2017/04/10,10:36:00,65.78,65.81,65.78,65.80,19566
2017/04/10,10:37:00,65.81,65.81,65.80,65.81,17287
2017/04/10,10:38:00,65.81,65.81,65.79,65.79,37087
2017/04/10,10:39:00,65.80,65.81,65.79,65.81,10946
2017/04/10,10:40:00,65.81,65.81,65.77,65.79,32275
2017/04/10,10:41:00,65.79,65.79,65.76,65.78,21253
2017/04/10,10:42:00,65.78,65.79,65.76,65.79,20948
2017/04/10,10:43:00,65.79,65.79,65.78,65.79,15855
2017/04/10,10:44:00,65.79,65.79,65.77,65.78,21513
2017/04/10,10:45:00,65.78,65.79,65.75,65.77,45460
2017/04/10,10:46:00,65.77,65.79,65.77,65.78,24953
2017/04/10,10:47:00,65.78,65.79,65.78,65.78,10889
2017/04/10,10:48:00,65.79,65.79,65.77,65.79,12954
2017/04/10,10:49:00,65.79,65.82,65.79,65.80,12891
2017/04/10,10:50:00,65.80,65.81,65.78,65.79,19129
2017/04/10,10:51:00,65.79,65.80,65.78,65.78,27285
2017/04/10,10:52:00,65.78,65.79,65.77,65.79,17251
2017/04/10,10:53:00,65.79,65.79,65.76,65.77,15065
2017/04/10,10:54:00,65.76,65.76,65.75,65.76,11943
2017/04/10,10:55:00,65.76,65.76,65.74,65.74,12423
2017/04/10,10:56:00,65.74,65.76,65.74,65.74,29807
2017/04/10,10:57:00,65.74,65.75,65.68,65.68,47563
2017/04/10,10:58:00,65.68,65.70,65.68,65.68,25095
2017/04/10,10:59:00,65.68,65.69,65.67,65.68,28390
2017/04/10,11:00:00,65.68,65.69,65.66,65.68,39581
2017/04/10,11:01:00,65.68,65.68,65.64,65.64,29043
2017/04/10,11:02:00,65.64,65.65,65.64,65.65,19068
2017/04/10,11:03:00,65.65,65.66,65.64,65.66,16042
2017/04/10,11:04:00,65.66,65.67,65.65,65.66,11155
2017/04/10,11:05:00,65.66,65.67,65.64,65.67,31217
2017/04/10,11:06:00,65.67,65.68,65.64,65.65,13536
2017/04/10,11:07:00,65.65,65.66,65.63,65.64,11534
2017/04/10,11:08:00,65.64,65.64,65.61,65.61,42298
2017/04/10,11:09:00,65.61,65.63,65.59,65.63,37550
2017/04/10,11:10:00,65.63,65.64,65.61,65.64,24461
2017/04/10,11:11:00,65.64,65.67,65.63,65.65,33421
2017/04/10,11:12:00,65.65,65.65,65.64,65.65,9199
2017/04/10,11:13:00,65.65,65.65,65.63,65.64,17087
2017/04/10,11:14:00,65.64,65.65,65.64,65.65,24603
2017/04/10,11:15:00,65.65,65.66,65.64,65.66,18694
2017/04/10,11:16:00,65.66,65.69,65.65,65.68,196344
2017/04/10,11:17:00,65.68,65.68,65.67,65.67,23537
2017/04/10,11:18:00,65.67,65.68,65.66,65.67,32508
2017/04/10,11:19:00,65.67,65.67,65.65,65.66,14133
2017/04/10,11:20:00,65.66,65.68,65.66,65.68,17465
2017/04/10,11:21:00,65.68,65.69,65.66,65.66,15919
2017/04/10,11:22:00,65.66,65.67,65.64,65.65,11022
2017/04/10,11:23:00,65.65,65.68,65.65,65.68,10418
2017/04/10,11:24:00,65.68,65.69,65.67,65.68,15588
2017/04/10,11:25:00,65.68,65.70,65.67,65.70,16408
2017/04/10,11:26:00,65.70,65.71,65.66,65.66,34555
2017/04/10,11:27:00,65.66,65.66,65.64,65.66,22096
2017/04/10,11:28:00,65.66,65.69,65.65,65.69,10584
2017/04/10,11:29:00,65.69,65.69,65.67,65.68,21785
2017/04/10,11:30:00,65.68,65.68,65.66,65.66,10345
2017/04/10,11:31:00,65.67,65.67,65.65,65.66,9738
2017/04/10,11:32:00,65.65,65.66,65.57,65.58,100710
2017/04/10,11:33:00,65.58,65.59,65.55,65.55,51158
2017/04/10,11:34:00,65.55,65.55,65.52,65.53,47110
2017/04/10,11:35:00,65.53,65.55,65.52,65.55,37678
2017/04/10,11:36:00,65.55,65.57,65.54,65.56,21521
2017/04/10,11:37:00,65.56,65.57,65.55,65.55,8716
2017/04/10,11:38:00,65.55,65.57,65.55,65.55,22149
2017/04/10,11:39:00,65.55,65.55,65.51,65.52,14753
2017/04/10,11:40:00,65.52,65.53,65.48,65.48,86230
2017/04/10,11:41:00,65.49,65.51,65.48,65.51,33481
2017/04/10,11:42:00,65.51,65.51,65.44,65.45,79183
2017/04/10,11:43:00,65.45,65.47,65.43,65.47,24389
2017/04/10,11:44:00,65.47,65.48,65.44,65.45,18837
2017/04/10,11:45:00,65.45,65.48,65.45,65.48,40741
2017/04/10,11:46:00,65.47,65.48,65.46,65.48,14722
2017/04/10,11:47:00,65.47,65.49,65.47,65.48,9890
2017/04/10,11:48:00,65.48,65.52,65.48,65.50,21185
2017/04/10,11:49:00,65.50,65.52,65.50,65.52,22917
2017/04/10,11:50:00,65.51,65.54,65.51,65.53,15304
2017/04/10,11:51:00,65.53,65.53,65.50,65.52,17799
2017/04/10,11:52:00,65.52,65.52,65.51,65.52,5467
2017/04/10,11:53:00,65.52,65.53,65.51,65.52,11872
2017/04/10,11:54:00,65.53,65.54,65.51,65.54,18192
2017/04/10,11:55:00,65.54,65.54,65.51,65.54,14697
2017/04/10,11:56:00,65.54,65.55,65.53,65.53,22284
2017/04/10,11:57:00,65.53,65.54,65.52,65.54,11791
2017/04/10,11:58:00,65.54,65.56,65.54,65.56,30047
2017/04/10,11:59:00,65.56,65.56,65.51,65.53,43094
2017/04/10,12:00:00,65.53,65.54,65.52,65.54,13800
2017/04/10,12:01:00,65.54,65.57,65.53,65.54,32104
2017/04/10,12:02:00,65.54,65.55,65.53,65.55,16636
2017/04/10,12:03:00,65.55,65.56,65.54,65.54,19555
2017/04/10,12:04:00,65.54,65.55,65.53,65.54,8907
2017/04/10,12:05:00,65.55,65.56,65.54,65.55,15802
2017/04/10,12:06:00,65.55,65.56,65.54,65.55,9756
2017/04/10,12:07:00,65.55,65.56,65.54,65.55,20946
2017/04/10,12:08:00,65.55,65.56,65.54,65.56,131766
2017/04/10,12:09:00,65.56,65.57,65.54,65.54,29117
2017/04/10,12:10:00,65.54,65.55,65.53,65.54,22658
2017/04/10,12:11:00,65.54,65.56,65.51,65.51,15121
2017/04/10,12:12:00,65.51,65.51,65.41,65.43,150229
2017/04/10,12:13:00,65.42,65.43,65.40,65.41,31235
2017/04/10,12:14:00,65.41,65.41,65.37,65.41,54811
2017/04/10,12:15:00,65.40,65.40,65.36,65.37,1528069
2017/04/10,12:16:00,65.37,65.42,65.37,65.41,26448
2017/04/10,12:17:00,65.41,65.43,65.39,65.40,37806
2017/04/10,12:18:00,65.39,65.40,65.39,65.40,20470
2017/04/10,12:19:00,65.40,65.43,65.40,65.43,17719
2017/04/10,12:20:00,65.43,65.43,65.42,65.42,16675
2017/04/10,12:21:00,65.41,65.44,65.41,65.42,41357
2017/04/10,12:22:00,65.42,65.43,65.42,65.43,7651
2017/04/10,12:23:00,65.43,65.44,65.42,65.44,6802
2017/04/10,12:24:00,65.45,65.47,65.45,65.47,10973
2017/04/10,12:25:00,65.47,65.47,65.43,65.43,32679
2017/04/10,12:26:00,65.43,65.43,65.41,65.43,31282
2017/04/10,12:27:00,65.42,65.46,65.42,65.46,11785
2017/04/10,12:28:00,65.46,65.48,65.46,65.47,14812
2017/04/10,12:29:00,65.48,65.49,65.47,65.48,12038
2017/04/10,12:30:00,65.48,65.50,65.47,65.47,15983
2017/04/10,12:31:00,65.47,65.47,65.44,65.44,30940
2017/04/10,12:32:00,65.44,65.46,65.43,65.46,21026
2017/04/10,12:33:00,65.46,65.47,65.45,65.47,8144
2017/04/10,12:34:00,65.47,65.49,65.46,65.48,23770
2017/04/10,12:35:00,65.48,65.52,65.48,65.52,66008
2017/04/10,12:36:00,65.52,65.53,65.51,65.51,13963
2017/04/10,12:37:00,65.51,65.52,65.50,65.52,17935
2017/04/10,12:38:00,65.52,65.52,65.49,65.50,12304
2017/04/10,12:39:00,65.50,65.52,65.49,65.51,17042
2017/04/10,12:40:00,65.51,65.51,65.50,65.51,11766
2017/04/10,12:41:00,65.51,65.52,65.50,65.50,12106
2017/04/10,12:42:00,65.51,65.55,65.51,65.53,24026
2017/04/10,12:43:00,65.53,65.53,65.52,65.53,18027
2017/04/10,12:44:00,65.53,65.53,65.53,65.53,3919
2017/04/10,12:45:00,65.53,65.53,65.50,65.51,20109
2017/04/10,12:46:00,65.51,65.52,65.50,65.51,18092
2017/04/10,12:47:00,65.51,65.53,65.50,65.53,11097
2017/04/10,12:48:00,65.53,65.55,65.52,65.55,11596
2017/04/10,12:49:00,65.55,65.57,65.54,65.57,61091
2017/04/10,12:50:00,65.57,65.61,65.57,65.61,63138
2017/04/10,12:51:00,65.61,65.66,65.60,65.66,55238
2017/04/10,12:52:00,65.66,65.73,65.65,65.70,193111
2017/04/10,12:53:00,65.70,65.72,65.67,65.69,36630
2017/04/10,12:54:00,65.69,65.70,65.67,65.68,38222
2017/04/10,12:55:00,65.68,65.70,65.68,65.69,15000
2017/04/10,12:56:00,65.69,65.71,65.68,65.70,56000
2017/04/10,12:57:00,65.70,65.71,65.69,65.70,13082
2017/04/10,12:58:00,65.70,65.70,65.69,65.69,14562
2017/04/10,12:59:00,65.69,65.71,65.68,65.71,27299
2017/04/10,13:00:00,65.71,65.71,65.70,65.71,5489
2017/04/10,13:01:00,65.71,65.71,65.69,65.70,11601
2017/04/10,13:02:00,65.70,65.71,65.68,65.70,19506
2017/04/10,13:03:00,65.70,65.73,65.69,65.70,20795
2017/04/10,13:04:00,65.70,65.71,65.68,65.68,13379
2017/04/10,13:05:00,65.68,65.69,65.68,65.69,19582
2017/04/10,13:06:00,65.69,65.73,65.69,65.73,34309
2017/04/10,13:07:00,65.73,65.77,65.73,65.73,81774
2017/04/10,13:08:00,65.74,65.74,65.72,65.74,13135
2017/04/10,13:09:00,65.73,65.74,65.72,65.72,6987
2017/04/10,13:10:00,65.73,65.73,65.72,65.72,11299
2017/04/10,13:11:00,65.72,65.72,65.71,65.72,5444
2017/04/10,13:12:00,65.71,65.72,65.70,65.71,14566
2017/04/10,13:13:00,65.71,65.72,65.70,65.72,11244
2017/04/10,13:14:00,65.72,65.74,65.71,65.73,16252
2017/04/10,13:15:00,65.73,65.74,65.71,65.72,17226
2017/04/10,13:16:00,65.73,65.73,65.71,65.71,15705
2017/04/10,13:17:00,65.71,65.72,65.70,65.70,9778
2017/04/10,13:18:00,65.70,65.71,65.69,65.70,9609
2017/04/10,13:19:00,65.70,65.71,65.69,65.69,11129
2017/04/10,13:20:00,65.69,65.71,65.68,65.69,15048
2017/04/10,13:21:00,65.69,65.72,65.69,65.72,16034
2017/04/10,13:22:00,65.72,65.73,65.72,65.73,10626
2017/04/10,13:23:00,65.73,65.74,65.72,65.74,4143
2017/04/10,13:24:00,65.73,65.74,65.73,65.73,16812
2017/04/10,13:25:00,65.73,65.75,65.73,65.75,5124
2017/04/10,13:26:00,65.75,65.75,65.72,65.73,19412
2017/04/10,13:27:00,65.73,65.74,65.72,65.73,3583
2017/04/10,13:28:00,65.73,65.74,65.71,65.71,8566
2017/04/10,13:29:00,65.72,65.72,65.70,65.71,11024
2017/04/10,13:30:00,65.72,65.72,65.70,65.72,12975
2017/04/10,13:31:00,65.72,65.72,65.71,65.72,51384
2017/04/10,13:32:00,65.72,65.72,65.70,65.72,15569
2017/04/10,13:33:00,65.72,65.72,65.71,65.71,13514
2017/04/10,13:34:00,65.71,65.73,65.71,65.73,15763
2017/04/10,13:35:00,65.73,65.74,65.72,65.74,13601
2017/04/10,13:36:00,65.74,65.75,65.73,65.74,17654
2017/04/10,13:37:00,65.75,65.80,65.73,65.78,81503
2017/04/10,13:38:00,65.78,65.80,65.77,65.79,34589
2017/04/10,13:39:00,65.79,65.79,65.77,65.77,17444
2017/04/10,13:40:00,65.77,65.78,65.77,65.77,31771
2017/04/10,13:41:00,65.77,65.78,65.75,65.77,19144
2017/04/10,13:42:00,65.77,65.78,65.76,65.76,5755
2017/04/10,13:43:00,65.77,65.78,65.76,65.76,20045
2017/04/10,13:44:00,65.76,65.77,65.75,65.77,74604
2017/04/10,13:45:00,65.76,65.77,65.76,65.77,9591
2017/04/10,13:46:00,65.77,65.77,65.75,65.75,20655
2017/04/10,13:47:00,65.76,65.77,65.73,65.74,86861
2017/04/10,13:48:00,65.75,65.75,65.74,65.74,14995
2017/04/10,13:49:00,65.74,65.74,65.73,65.74,8889
2017/04/10,13:50:00,65.74,65.75,65.73,65.73,6279
2017/04/10,13:51:00,65.74,65.74,65.71,65.73,11048
2017/04/10,13:52:00,65.73,65.74,65.72,65.73,12868
2017/04/10,13:53:00,65.73,65.73,65.72,65.72,8952
2017/04/10,13:54:00,65.72,65.73,65.70,65.72,22293
2017/04/10,13:55:00,65.71,65.73,65.71,65.73,20070
2017/04/10,13:56:00,65.73,65.74,65.72,65.73,16595
2017/04/10,13:57:00,65.73,65.75,65.73,65.73,12362
2017/04/10,13:58:00,65.73,65.74,65.73,65.74,8158
2017/04/10,13:59:00,65.74,65.74,65.72,65.73,19780
2017/04/10,14:00:00,65.73,65.74,65.73,65.73,3112
2017/04/10,14:01:00,65.74,65.74,65.69,65.69,11674
2017/04/10,14:02:00,65.69,65.70,65.68,65.68,11682
2017/04/10,14:03:00,65.68,65.69,65.66,65.67,46306
2017/04/10,14:04:00,65.67,65.67,65.61,65.61,55025
2017/04/10,14:05:00,65.61,65.62,65.57,65.58,44150
2017/04/10,14:06:00,65.58,65.62,65.57,65.61,97262
2017/04/10,14:07:00,65.62,65.65,65.62,65.63,20571
2017/04/10,14:08:00,65.63,65.64,65.63,65.63,5199
2017/04/10,14:09:00,65.64,65.64,65.61,65.61,18972
2017/04/10,14:10:00,65.61,65.63,65.61,65.62,17846
2017/04/10,14:11:00,65.62,65.63,65.61,65.62,33943
2017/04/10,14:12:00,65.62,65.65,65.62,65.65,28867
2017/04/10,14:13:00,65.64,65.66,65.64,65.65,24135
2017/04/10,14:14:00,65.65,65.66,65.64,65.65,12814
2017/04/10,14:15:00,65.65,65.68,65.65,65.66,21754
2017/04/10,14:16:00,65.66,65.69,65.65,65.68,19837
2017/04/10,14:17:00,65.68,65.68,65.66,65.68,13829
2017/04/10,14:18:00,65.67,65.68,65.66,65.68,17449
2017/04/10,14:19:00,65.68,65.70,65.68,65.70,20404
2017/04/10,14:20:00,65.70,65.70,65.68,65.69,12800
2017/04/10,14:21:00,65.69,65.70,65.67,65.68,39921
2017/04/10,14:22:00,65.69,65.69,65.66,65.69,38021
2017/04/10,14:23:00,65.69,65.72,65.69,65.72,44341
2017/04/10,14:24:00,65.72,65.72,65.69,65.71,16435
2017/04/10,14:25:00,65.71,65.72,65.70,65.71,15591
2017/04/10,14:26:00,65.71,65.71,65.69,65.70,19953
2017/04/10,14:27:00,65.70,65.70,65.66,65.67,13741
2017/04/10,14:28:00,65.67,65.68,65.66,65.67,21653
2017/04/10,14:29:00,65.67,65.67,65.64,65.64,28835
2017/04/10,14:30:00,65.64,65.64,65.62,65.63,32060
2017/04/10,14:31:00,65.63,65.64,65.62,65.64,9276
2017/04/10,14:32:00,65.64,65.67,65.63,65.67,10055
2017/04/10,14:33:00,65.67,65.67,65.64,65.65,19319
2017/04/10,14:34:00,65.65,65.66,65.63,65.63,11248
2017/04/10,14:35:00,65.63,65.64,65.63,65.64,13684
2017/04/10,14:36:00,65.64,65.64,65.62,65.64,17228
2017/04/10,14:37:00,65.64,65.64,65.62,65.62,17849
2017/04/10,14:38:00,65.63,65.64,65.61,65.63,10433
2017/04/10,14:39:00,65.63,65.63,65.59,65.59,27968
2017/04/10,14:40:00,65.60,65.60,65.58,65.60,23534
2017/04/10,14:41:00,65.61,65.61,65.57,65.59,37369
2017/04/10,14:42:00,65.60,65.63,65.60,65.63,18756
2017/04/10,14:43:00,65.63,65.64,65.61,65.62,16088
2017/04/10,14:44:00,65.63,65.64,65.61,65.64,14913
2017/04/10,14:45:00,65.64,65.65,65.61,65.63,25674
2017/04/10,14:46:00,65.63,65.68,65.63,65.66,73427
2017/04/10,14:47:00,65.66,65.68,65.66,65.68,43533
2017/04/10,14:48:00,65.68,65.69,65.67,65.69,28428
2017/04/10,14:49:00,65.69,65.70,65.66,65.67,28921
2017/04/10,14:50:00,65.67,65.68,65.66,65.68,54654
2017/04/10,14:51:00,65.68,65.69,65.67,65.67,19390
2017/04/10,14:52:00,65.67,65.67,65.65,65.66,29268
2017/04/10,14:53:00,65.66,65.67,65.65,65.67,20718
2017/04/10,14:54:00,65.66,65.67,65.65,65.66,8555
2017/04/10,14:55:00,65.66,65.69,65.66,65.68,26738
2017/04/10,14:56:00,65.67,65.69,65.66,65.68,23611
2017/04/10,14:57:00,65.68,65.69,65.66,65.69,22779
2017/04/10,14:58:00,65.69,65.69,65.68,65.68,10754
2017/04/10,14:59:00,65.69,65.69,65.67,65.67,16834
2017/04/10,15:00:00,65.67,65.68,65.66,65.68,9241
2017/04/10,15:01:00,65.68,65.69,65.67,65.68,10608
2017/04/10,15:02:00,65.68,65.72,65.68,65.71,32595
2017/04/10,15:03:00,65.71,65.71,65.69,65.69,19238
2017/04/10,15:04:00,65.68,65.69,65.68,65.68,4345
2017/04/10,15:05:00,65.69,65.70,65.68,65.69,28114
2017/04/10,15:06:00,65.69,65.71,65.68,65.70,25595
2017/04/10,15:07:00,65.70,65.73,65.70,65.71,55414
2017/04/10,15:08:00,65.72,65.72,65.69,65.69,16602
2017/04/10,15:09:00,65.70,65.70,65.68,65.69,21482
2017/04/10,15:10:00,65.69,65.69,65.66,65.67,30099
2017/04/10,15:11:00,65.67,65.67,65.66,65.67,17553
2017/04/10,15:12:00,65.67,65.67,65.65,65.66,5525
2017/04/10,15:13:00,65.66,65.68,65.65,65.68,30072
2017/04/10,15:14:00,65.68,65.68,65.65,65.66,12563
2017/04/10,15:15:00,65.66,65.66,65.65,65.65,5307
2017/04/10,15:16:00,65.65,65.66,65.65,65.65,15875
2017/04/10,15:17:00,65.65,65.66,65.63,65.63,49547
2017/04/10,15:18:00,65.63,65.65,65.63,65.65,29755
2017/04/10,15:19:00,65.65,65.68,65.64,65.68,28285
2017/04/10,15:20:00,65.68,65.68,65.62,65.63,95794
2017/04/10,15:21:00,65.63,65.64,65.56,65.57,48956
2017/04/10,15:22:00,65.57,65.59,65.54,65.55,48755
2017/04/10,15:23:00,65.55,65.56,65.54,65.56,36666
2017/04/10,15:24:00,65.56,65.58,65.55,65.58,28950
2017/04/10,15:25:00,65.58,65.59,65.56,65.58,27490
2017/04/10,15:26:00,65.58,65.58,65.57,65.58,16648
2017/04/10,15:27:00,65.58,65.59,65.57,65.59,21663
2017/04/10,15:28:00,65.59,65.60,65.57,65.58,27814
2017/04/10,15:29:00,65.58,65.60,65.57,65.60,25100
2017/04/10,15:30:00,65.60,65.60,65.57,65.58,28207
2017/04/10,15:31:00,65.58,65.59,65.57,65.59,32510
2017/04/10,15:32:00,65.59,65.61,65.58,65.59,38963
2017/04/10,15:33:00,65.59,65.59,65.57,65.58,37206
2017/04/10,15:34:00,65.58,65.59,65.57,65.59,23347
2017/04/10,15:35:00,65.58,65.60,65.58,65.60,29889
2017/04/10,15:36:00,65.60,65.63,65.59,65.60,35843
2017/04/10,15:37:00,65.60,65.61,65.59,65.61,30379
2017/04/10,15:38:00,65.60,65.61,65.59,65.60,34770
2017/04/10,15:39:00,65.60,65.64,65.59,65.64,30436
2017/04/10,15:40:00,65.64,65.64,65.61,65.62,46461
2017/04/10,15:41:00,65.61,65.62,65.59,65.60,79846
2017/04/10,15:42:00,65.60,65.61,65.59,65.61,30563
2017/04/10,15:43:00,65.61,65.61,65.60,65.61,100751
2017/04/10,15:44:00,65.61,65.61,65.60,65.61,21099
2017/04/10,15:45:00,65.61,65.62,65.60,65.61,147913
2017/04/10,15:46:00,65.61,65.61,65.57,65.60,106482
2017/04/10,15:47:00,65.60,65.61,65.58,65.58,37807
2017/04/10,15:48:00,65.58,65.60,65.58,65.59,39852
2017/04/10,15:49:00,65.59,65.61,65.58,65.58,163899
2017/04/10,15:50:00,65.58,65.59,65.54,65.54,57991
2017/04/10,15:51:00,65.54,65.55,65.52,65.54,96804
2017/04/10,15:52:00,65.54,65.57,65.54,65.57,44646
2017/04/10,15:53:00,65.57,65.58,65.56,65.57,90368
2017/04/10,15:54:00,65.56,65.56,65.52,65.53,73579
2017/04/10,15:55:00,65.53,65.54,65.52,65.53,67210
2017/04/10,15:56:00,65.54,65.54,65.51,65.53,104323
2017/04/10,15:57:00,65.53,65.57,65.52,65.56,99595
2017/04/10,15:58:00,65.56,65.58,65.52,65.53,138601
2017/04/10,15:59:00,65.53,65.53,65.52,65.53,127405
2017/04/10,16:00:00,65.53,65.55,65.49,65.54,577950
2017/04/11,09:31:00,65.60,65.60,65.42,65.44,55509
2017/04/11,09:32:00,65.46,65.54,65.46,65.51,37693
2017/04/11,09:33:00,65.52,65.56,65.48,65.51,38521
2017/04/11,09:34:00,65.51,65.61,65.51,65.59,52105
2017/04/11,09:35:00,65.59,65.60,65.55,65.57,53045
2017/04/11,09:36:00,65.57,65.61,65.52,65.53,109943
2017/04/11,09:37:00,65.53,65.54,65.45,65.46,69094
2017/04/11,09:38:00,65.45,65.45,65.42,65.42,28111
2017/04/11,09:39:00,65.42,65.45,65.39,65.39,61081
2017/04/11,09:40:00,65.39,65.44,65.36,65.42,50945
2017/04/11,09:41:00,65.42,65.46,65.38,65.44,112373
2017/04/11,09:42:00,65.43,65.45,65.35,65.36,93367
2017/04/11,09:43:00,65.36,65.37,65.31,65.32,44862
2017/04/11,09:44:00,65.33,65.35,65.31,65.32,83356
2017/04/11,09:45:00,65.32,65.37,65.28,65.33,154361
2017/04/11,09:46:00,65.33,65.33,65.21,65.21,174921
2017/04/11,09:47:00,65.21,65.21,65.17,65.18,99069
2017/04/11,09:48:00,65.18,65.21,65.16,65.20,100484
2017/04/11,09:49:00,65.20,65.25,65.17,65.22,78857
2017/04/11,09:50:00,65.22,65.26,65.21,65.22,56300
2017/04/11,09:51:00,65.22,65.22,65.16,65.19,64684
2017/04/11,09:52:00,65.19,65.23,65.17,65.22,50190
2017/04/11,09:53:00,65.22,65.27,65.21,65.26,41444
2017/04/11,09:54:00,65.26,65.27,65.25,65.25,31603
2017/04/11,09:55:00,65.25,65.27,65.23,65.24,33492
2017/04/11,09:56:00,65.24,65.25,65.22,65.23,26905
2017/04/11,09:57:00,65.23,65.25,65.20,65.22,43994
2017/04/11,09:58:00,65.22,65.22,65.12,65.13,109790
2017/04/11,09:59:00,65.13,65.16,65.10,65.16,65802
2017/04/11,10:00:00,65.16,65.24,65.16,65.23,39073
2017/04/11,10:01:00,65.24,65.26,65.20,65.22,94823
2017/04/11,10:02:00,65.22,65.28,65.22,65.25,80112
2017/04/11,10:03:00,65.25,65.30,65.24,65.29,35580
2017/04/11,10:04:00,65.29,65.31,65.28,65.29,48835
2017/04/11,10:05:00,65.28,65.36,65.26,65.34,59037
2017/04/11,10:06:00,65.34,65.35,65.32,65.34,37762
2017/04/11,10:07:00,65.34,65.36,65.33,65.33,27541
2017/04/11,10:08:00,65.33,65.34,65.30,65.31,32763
2017/04/11,10:09:00,65.31,65.34,65.30,65.33,30994
2017/04/11,10:10:00,65.34,65.39,65.34,65.36,37814
2017/04/11,10:11:00,65.36,65.42,65.34,65.42,30765
2017/04/11,10:12:00,65.42,65.42,65.36,65.37,30160
2017/04/11,10:13:00,65.37,65.38,65.29,65.30,69901
2017/04/11,10:14:00,65.30,65.32,65.27,65.31,60357
2017/04/11,10:15:00,65.32,65.36,65.31,65.34,101658
2017/04/11,10:16:00,65.34,65.34,65.28,65.28,27345
2017/04/11,10:17:00,65.28,65.30,65.27,65.27,32988
2017/04/11,10:18:00,65.27,65.30,65.25,65.28,39902
2017/04/11,10:19:00,65.28,65.32,65.28,65.28,157458
2017/04/11,10:20:00,65.29,65.29,65.24,65.26,79493
2017/04/11,10:21:00,65.26,65.26,65.20,65.21,63667
2017/04/11,10:22:00,65.21,65.22,65.16,65.18,73552
2017/04/11,10:23:00,65.19,65.20,65.11,65.11,62484
2017/04/11,10:24:00,65.11,65.16,65.11,65.15,39542
2017/04/11,10:25:00,65.15,65.18,65.14,65.16,75772
2017/04/11,10:26:00,65.15,65.16,65.07,65.09,124245
2017/04/11,10:27:00,65.09,65.10,65.04,65.09,56120
2017/04/11,10:28:00,65.09,65.13,65.08,65.13,52961
2017/04/11,10:29:00,65.13,65.17,65.11,65.16,89191
2017/04/11,10:30:00,65.17,65.17,65.13,65.14,89963
2017/04/11,10:31:00,65.14,65.14,65.04,65.04,45930
2017/04/11,10:32:00,65.05,65.05,65.01,65.05,55417
2017/04/11,10:33:00,65.04,65.08,65.02,65.07,78203
2017/04/11,10:34:00,65.08,65.08,65.01,65.02,88222
2017/04/11,10:35:00,65.02,65.02,64.94,65.01,276172
2017/04/11,10:36:00,65.01,65.02,64.97,65.01,59870
2017/04/11,10:37:00,65.01,65.02,64.98,64.98,44708
2017/04/11,10:38:00,64.97,65.02,64.96,65.01,70165
2017/04/11,10:39:00,65.00,65.04,64.99,65.01,72552
2017/04/11,10:40:00,65.01,65.06,65.01,65.05,67784
2017/04/11,10:41:00,65.05,65.05,64.99,65.03,38585
2017/04/11,10:42:00,65.03,65.03,64.99,65.00,67264
2017/04/11,10:43:00,65.00,65.00,64.94,64.95,49870
2017/04/11,10:44:00,64.96,64.97,64.89,64.91,93951
2017/04/11,10:45:00,64.91,64.97,64.89,64.97,69822
2017/04/11,10:46:00,64.98,64.98,64.95,64.96,47243
2017/04/11,10:47:00,64.95,64.97,64.94,64.95,76978
2017/04/11,10:48:00,64.95,64.98,64.94,64.97,47500
2017/04/11,10:49:00,64.98,64.99,64.93,64.94,60452
2017/04/11,10:50:00,64.94,64.95,64.92,64.93,57356
2017/04/11,10:51:00,64.93,64.97,64.90,64.96,84835
2017/04/11,10:52:00,64.96,64.97,64.87,64.88,95063
2017/04/11,10:53:00,64.89,64.96,64.87,64.95,188526
2017/04/11,10:54:00,64.95,64.98,64.90,64.91,116848
2017/04/11,10:55:00,64.91,65.01,64.90,64.98,90948
2017/04/11,10:56:00,64.97,64.98,64.94,64.96,47698
2017/04/11,10:57:00,64.96,64.96,64.90,64.93,66362
2017/04/11,10:58:00,64.93,64.95,64.85,64.91,95780
2017/04/11,10:59:00,64.91,64.97,64.91,64.96,80626
2017/04/11,11:00:00,64.96,65.00,64.94,64.99,49651
2017/04/11,11:01:00,64.99,65.00,64.95,64.96,51687
2017/04/11,11:02:00,64.97,65.03,64.95,65.02,47813
2017/04/11,11:03:00,65.02,65.11,65.01,65.10,182469
2017/04/11,11:04:00,65.10,65.11,65.06,65.07,56266
2017/04/11,11:05:00,65.08,65.11,65.07,65.09,33527
2017/04/11,11:06:00,65.09,65.13,65.07,65.12,66807
2017/04/11,11:07:00,65.12,65.14,65.10,65.10,34584
2017/04/11,11:08:00,65.10,65.15,65.08,65.13,51903
2017/04/11,11:09:00,65.13,65.19,65.13,65.18,35234
2017/04/11,11:10:00,65.18,65.18,65.13,65.13,101985
2017/04/11,11:11:00,65.13,65.16,65.12,65.13,48695
2017/04/11,11:12:00,65.13,65.14,65.11,65.14,59754
2017/04/11,11:13:00,65.14,65.19,65.14,65.19,15757
2017/04/11,11:14:00,65.19,65.19,65.14,65.15,76931
2017/04/11,11:15:00,65.15,65.16,65.13,65.13,109311
2017/04/11,11:16:00,65.13,65.15,65.09,65.11,79451
2017/04/11,11:17:00,65.11,65.14,65.09,65.14,38823
2017/04/11,11:18:00,65.14,65.15,65.12,65.13,25331
2017/04/11,11:19:00,65.14,65.19,65.14,65.16,56447
2017/04/11,11:20:00,65.16,65.18,65.12,65.17,33065
2017/04/11,11:21:00,65.17,65.18,65.11,65.11,74742
2017/04/11,11:22:00,65.11,65.14,65.11,65.14,26852
2017/04/11,11:23:00,65.13,65.18,65.13,65.18,30482
2017/04/11,11:24:00,65.18,65.21,65.17,65.21,37101
2017/04/11,11:25:00,65.20,65.21,65.17,65.18,60251
2017/04/11,11:26:00,65.18,65.18,65.09,65.10,60234
2017/04/11,11:27:00,65.10,65.13,65.10,65.12,23047
2017/04/11,11:28:00,65.12,65.13,65.08,65.09,33178
2017/04/11,11:29:00,65.09,65.13,65.08,65.09,48177
2017/04/11,11:30:00,65.09,65.11,65.08,65.10,72000
2017/04/11,11:31:00,65.09,65.23,65.08,65.21,180915
2017/04/11,11:32:00,65.21,65.23,65.18,65.21,29644
2017/04/11,11:33:00,65.21,65.23,65.18,65.19,42523
2017/04/11,11:34:00,65.19,65.20,65.18,65.18,20579
2017/04/11,11:35:00,65.18,65.23,65.17,65.21,24101
2017/04/11,11:36:00,65.21,65.25,65.21,65.22,73785
2017/04/11,11:37:00,65.23,65.28,65.23,65.26,31926
2017/04/11,11:38:00,65.26,65.26,65.24,65.25,14345
2017/04/11,11:39:00,65.25,65.28,65.24,65.27,19920
2017/04/11,11:40:00,65.27,65.27,65.24,65.25,17148
2017/04/11,11:41:00,65.25,65.26,65.21,65.22,24387
2017/04/11,11:42:00,65.21,65.21,65.19,65.19,19042
2017/04/11,11:43:00,65.20,65.20,65.17,65.20,17268
2017/04/11,11:44:00,65.20,65.21,65.15,65.15,20175
2017/04/11,11:45:00,65.16,65.19,65.16,65.17,20215
2017/04/11,11:46:00,65.17,65.18,65.12,65.16,55722
2017/04/11,11:47:00,65.17,65.21,65.17,65.20,23394
2017/04/11,11:48:00,65.20,65.22,65.19,65.21,31509
2017/04/11,11:49:00,65.21,65.24,65.21,65.23,39960
2017/04/11,11:50:00,65.23,65.24,65.17,65.17,34431
2017/04/11,11:51:00,65.17,65.18,65.16,65.17,19442
2017/04/11,11:52:00,65.18,65.22,65.16,65.22,15465
2017/04/11,11:53:00,65.22,65.22,65.19,65.21,23212
2017/04/11,11:54:00,65.21,65.21,65.18,65.18,21853
2017/04/11,11:55:00,65.18,65.18,65.16,65.17,14254
2017/04/11,11:56:00,65.17,65.19,65.16,65.18,10543
2017/04/11,11:57:00,65.18,65.20,65.17,65.17,40153
2017/04/11,11:58:00,65.17,65.21,65.17,65.19,17694
2017/04/11,11:59:00,65.19,65.19,65.15,65.15,17908
2017/04/11,12:00:00,65.16,65.18,65.15,65.18,21615
2017/04/11,12:01:00,65.18,65.18,65.15,65.17,21557
2017/04/11,12:02:00,65.17,65.18,65.13,65.14,22229
2017/04/11,12:03:00,65.14,65.15,65.13,65.14,18225
2017/04/11,12:04:00,65.14,65.16,65.13,65.16,31165
2017/04/11,12:05:00,65.16,65.19,65.15,65.17,18600
2017/04/11,12:06:00,65.17,65.19,65.17,65.19,15036
2017/04/11,12:07:00,65.19,65.22,65.19,65.21,16895
2017/04/11,12:08:00,65.21,65.22,65.19,65.20,18942
2017/04/11,12:09:00,65.20,65.20,65.17,65.19,16594
2017/04/11,12:10:00,65.18,65.19,65.18,65.19,9061
2017/04/11,12:11:00,65.19,65.21,65.19,65.21,8407
2017/04/11,12:12:00,65.21,65.25,65.21,65.25,46250
2017/04/11,12:13:00,65.24,65.29,65.24,65.29,147976
2017/04/11,12:14:00,65.28,65.29,65.27,65.29,72053
2017/04/11,12:15:00,65.29,65.34,65.29,65.32,68747
2017/04/11,12:16:00,65.32,65.33,65.31,65.33,33111
2017/04/11,12:17:00,65.33,65.36,65.32,65.36,43900
2017/04/11,12:18:00,65.35,65.36,65.32,65.33,36869
2017/04/11,12:19:00,65.33,65.35,65.31,65.31,32655
2017/04/11,12:20:00,65.31,65.38,65.31,65.37,28239
2017/04/11,12:21:00,65.38,65.41,65.36,65.40,89347
2017/04/11,12:22:00,65.40,65.44,65.40,65.42,43761
2017/04/11,12:23:00,65.42,65.42,65.40,65.42,9602
2017/04/11,12:24:00,65.42,65.43,65.36,65.37,42232
2017/04/11,12:25:00,65.38,65.40,65.38,65.38,18125
2017/04/11,12:26:00,65.38,65.40,65.38,65.40,21583
2017/04/11,12:27:00,65.40,65.40,65.38,65.39,14968
2017/04/11,12:28:00,65.39,65.39,65.37,65.39,14595
2017/04/11,12:29:00,65.39,65.42,65.37,65.40,45501
2017/04/11,12:30:00,65.41,65.44,65.41,65.42,37278
2017/04/11,12:31:00,65.42,65.43,65.41,65.43,12536
2017/04/11,12:32:00,65.43,65.45,65.42,65.43,73840
2017/04/11,12:33:00,65.43,65.43,65.40,65.43,38310
2017/04/11,12:34:00,65.43,65.45,65.41,65.43,40773
2017/04/11,12:35:00,65.43,65.45,65.43,65.44,17701
2017/04/11,12:36:00,65.44,65.47,65.43,65.45,56340
2017/04/11,12:37:00,65.46,65.46,65.43,65.44,30686
2017/04/11,12:38:00,65.44,65.49,65.44,65.48,33687
2017/04/11,12:39:00,65.48,65.48,65.40,65.42,71061
2017/04/11,12:40:00,65.42,65.44,65.42,65.42,15319
2017/04/11,12:41:00,65.42,65.43,65.41,65.43,18539
2017/04/11,12:42:00,65.43,65.44,65.42,65.42,11938
2017/04/11,12:43:00,65.42,65.42,65.39,65.40,40025
2017/04/11,12:44:00,65.40,65.40,65.37,65.38,9861
2017/04/11,12:45:00,65.37,65.40,65.37,65.39,10464
2017/04/11,12:46:00,65.39,65.40,65.36,65.39,14761
2017/04/11,12:47:00,65.39,65.42,65.39,65.39,20761
2017/04/11,12:48:00,65.40,65.42,65.39,65.41,23429
2017/04/11,12:49:00,65.41,65.44,65.39,65.44,95347
2017/04/11,12:50:00,65.43,65.44,65.41,65.43,35907
2017/04/11,12:51:00,65.42,65.46,65.42,65.44,22230
2017/04/11,12:52:00,65.44,65.47,65.43,65.47,20990
2017/04/11,12:53:00,65.47,65.47,65.45,65.46,24965
2017/04/11,12:54:00,65.46,65.47,65.43,65.46,27495
2017/04/11,12:55:00,65.47,65.49,65.46,65.49,27954
2017/04/11,12:56:00,65.49,65.50,65.47,65.50,16423
2017/04/11,12:57:00,65.50,65.51,65.49,65.50,31023
2017/04/11,12:58:00,65.50,65.50,65.48,65.49,11531
2017/04/11,12:59:00,65.49,65.50,65.48,65.48,24749
2017/04/11,13:00:00,65.48,65.49,65.46,65.48,37289
2017/04/11,13:01:00,65.48,65.51,65.48,65.50,16848
2017/04/11,13:02:00,65.50,65.54,65.50,65.53,29245
2017/04/11,13:03:00,65.53,65.53,65.51,65.53,32974
2017/04/11,13:04:00,65.52,65.55,65.51,65.55,36102
2017/04/11,13:05:00,65.55,65.57,65.54,65.54,45520
2017/04/11,13:06:00,65.55,65.61,65.55,65.57,62197
2017/04/11,13:07:00,65.57,65.61,65.57,65.60,46206
2017/04/11,13:08:00,65.59,65.60,65.56,65.57,21561
2017/04/11,13:09:00,65.57,65.57,65.54,65.55,12426
2017/04/11,13:10:00,65.55,65.55,65.53,65.54,16943
2017/04/11,13:11:00,65.54,65.57,65.53,65.56,22621
2017/04/11,13:12:00,65.56,65.56,65.52,65.53,18326
2017/04/11,13:13:00,65.53,65.54,65.52,65.53,16332
2017/04/11,13:14:00,65.53,65.54,65.52,65.52,26643
2017/04/11,13:15:00,65.52,65.53,65.49,65.51,32671
2017/04/11,13:16:00,65.51,65.52,65.49,65.49,24368
2017/04/11,13:17:00,65.50,65.50,65.48,65.49,18069
2017/04/11,13:18:00,65.49,65.50,65.49,65.50,7409
2017/04/11,13:19:00,65.50,65.50,65.47,65.48,39944
2017/04/11,13:20:00,65.49,65.52,65.49,65.49,18017
2017/04/11,13:21:00,65.49,65.52,65.49,65.52,14241
2017/04/11,13:22:00,65.51,65.53,65.51,65.53,11888
2017/04/11,13:23:00,65.53,65.55,65.52,65.55,13338
2017/04/11,13:24:00,65.55,65.55,65.50,65.51,19074
2017/04/11,13:25:00,65.50,65.51,65.47,65.49,77014
2017/04/11,13:26:00,65.49,65.54,65.49,65.54,13567
2017/04/11,13:27:00,65.53,65.54,65.51,65.52,15277
2017/04/11,13:28:00,65.52,65.55,65.52,65.54,11692
2017/04/11,13:29:00,65.55,65.56,65.53,65.55,13316
2017/04/11,13:30:00,65.55,65.56,65.52,65.55,44373
2017/04/11,13:31:00,65.55,65.57,65.55,65.56,10453
2017/04/11,13:32:00,65.56,65.57,65.52,65.52,20296
2017/04/11,13:33:00,65.52,65.56,65.52,65.55,15292
2017/04/11,13:34:00,65.55,65.56,65.54,65.56,19110
2017/04/11,13:35:00,65.55,65.56,65.50,65.52,14668
2017/04/11,13:36:00,65.52,65.55,65.52,65.54,20552
2017/04/11,13:37:00,65.54,65.57,65.54,65.55,18576
2017/04/11,13:38:00,65.55,65.58,65.55,65.56,20040
2017/04/11,13:39:00,65.56,65.57,65.54,65.55,22721
2017/04/11,13:40:00,65.55,65.56,65.53,65.55,16852
2017/04/11,13:41:00,65.55,65.57,65.50,65.50,22296
2017/04/11,13:42:00,65.50,65.52,65.48,65.50,18686
2017/04/11,13:43:00,65.50,65.51,65.48,65.48,26792
2017/04/11,13:44:00,65.47,65.50,65.47,65.48,16745
2017/04/11,13:45:00,65.48,65.48,65.44,65.46,21848
2017/04/11,13:46:00,65.46,65.46,65.45,65.45,14246
2017/04/11,13:47:00,65.46,65.47,65.46,65.47,10444
2017/04/11,13:48:00,65.47,65.47,65.42,65.43,57477
2017/04/11,13:49:00,65.43,65.44,65.42,65.44,17772
2017/04/11,13:50:00,65.45,65.46,65.41,65.42,21280
2017/04/11,13:51:00,65.42,65.43,65.41,65.43,48312
2017/04/11,13:52:00,65.43,65.43,65.41,65.41,20055
2017/04/11,13:53:00,65.41,65.43,65.40,65.42,22805
2017/04/11,13:54:00,65.42,65.43,65.39,65.39,20435
2017/04/11,13:55:00,65.40,65.42,65.39,65.40,38728
2017/04/11,13:56:00,65.41,65.41,65.38,65.39,50924
2017/04/11,13:57:00,65.39,65.40,65.37,65.37,14905
2017/04/11,13:58:00,65.37,65.37,65.34,65.35,75245
2017/04/11,13:59:00,65.36,65.40,65.35,65.40,42596
2017/04/11,14:00:00,65.40,65.41,65.39,65.39,17889
2017/04/11,14:01:00,65.39,65.44,65.39,65.44,37415
2017/04/11,14:02:00,65.43,65.44,65.40,65.40,20924
2017/04/11,14:03:00,65.40,65.41,65.37,65.40,17793
2017/04/11,14:04:00,65.40,65.43,65.40,65.43,10746
2017/04/11,14:05:00,65.43,65.44,65.41,65.42,15700
2017/04/11,14:06:00,65.42,65.43,65.41,65.43,26392
2017/04/11,14:07:00,65.43,65.47,65.43,65.47,37794
2017/04/11,14:08:00,65.46,65.47,65.44,65.44,14823
2017/04/11,14:09:00,65.44,65.44,65.42,65.43,6808
2017/04/11,14:10:00,65.43,65.44,65.42,65.43,17128
2017/04/11,14:11:00,65.43,65.45,65.38,65.38,32283
2017/04/11,14:12:00,65.39,65.39,65.36,65.36,24436
2017/04/11,14:13:00,65.36,65.38,65.31,65.35,50605
2017/04/11,14:14:00,65.35,65.37,65.34,65.36,13447
2017/04/11,14:15:00,65.36,65.38,65.36,65.37,18266
2017/04/11,14:16:00,65.37,65.39,65.34,65.34,25768
2017/04/11,14:17:00,65.34,65.35,65.33,65.34,15734
2017/04/11,14:18:00,65.35,65.37,65.32,65.35,22806
2017/04/11,14:19:00,65.35,65.37,65.35,65.36,6974
2017/04/11,14:20:00,65.36,65.38,65.36,65.36,18963
2017/04/11,14:21:00,65.36,65.39,65.36,65.39,20951
2017/04/11,14:22:00,65.39,65.39,65.36,65.37,26492
2017/04/11,14:23:00,65.37,65.39,65.37,65.38,19067
2017/04/11,14:24:00,65.38,65.38,65.37,65.37,14470
2017/04/11,14:25:00,65.38,65.38,65.36,65.36,12616
2017/04/11,14:26:00,65.36,65.38,65.36,65.36,22347
2017/04/11,14:27:00,65.36,65.37,65.34,65.35,22024
2017/04/11,14:28:00,65.35,65.36,65.34,65.34,13054
2017/04/11,14:29:00,65.34,65.36,65.33,65.34,25601
2017/04/11,14:30:00,65.33,65.36,65.32,65.35,33042
2017/04/11,14:31:00,65.34,65.38,65.33,65.37,39396
2017/04/11,14:32:00,65.37,65.40,65.36,65.38,41525
2017/04/11,14:33:00,65.38,65.38,65.36,65.36,14982
2017/04/11,14:34:00,65.37,65.38,65.35,65.37,14995
2017/04/11,14:35:00,65.37,65.41,65.35,65.40,38652
2017/04/11,14:36:00,65.40,65.43,65.39,65.42,21840
2017/04/11,14:37:00,65.42,65.43,65.40,65.40,23908
2017/04/11,14:38:00,65.40,65.41,65.38,65.40,26679
2017/04/11,14:39:00,65.40,65.40,65.39,65.40,7298
2017/04/11,14:40:00,65.40,65.44,65.39,65.42,40827
2017/04/11,14:41:00,65.42,65.43,65.41,65.43,23330
2017/04/11,14:42:00,65.43,65.43,65.38,65.38,28838
2017/04/11,14:43:00,65.39,65.39,65.35,65.35,13096
2017/04/11,14:44:00,65.35,65.36,65.33,65.33,27093
2017/04/11,14:45:00,65.33,65.35,65.32,65.32,14601
2017/04/11,14:46:00,65.32,65.36,65.32,65.35,20021
2017/04/11,14:47:00,65.35,65.38,65.35,65.35,16959
2017/04/11,14:48:00,65.35,65.38,65.34,65.36,57262
2017/04/11,14:49:00,65.36,65.38,65.35,65.38,9289
2017/04/11,14:50:00,65.38,65.38,65.36,65.37,10320
2017/04/11,14:51:00,65.37,65.40,65.36,65.40,21841
2017/04/11,14:52:00,65.39,65.40,65.37,65.38,13701
2017/04/11,14:53:00,65.38,65.39,65.37,65.39,18091
2017/04/11,14:54:00,65.39,65.44,65.39,65.43,52776
2017/04/11,14:55:00,65.44,65.47,65.42,65.46,48292
2017/04/11,14:56:00,65.46,65.49,65.44,65.45,46856
2017/04/11,14:57:00,65.45,65.46,65.43,65.43,18469
2017/04/11,14:58:00,65.43,65.45,65.42,65.44,22923
2017/04/11,14:59:00,65.44,65.45,65.42,65.44,26758
2017/04/11,15:00:00,65.44,65.44,65.40,65.40,25835
2017/04/11,15:01:00,65.40,65.41,65.37,65.38,33128
2017/04/11,15:02:00,65.38,65.38,65.36,65.38,19454
2017/04/11,15:03:00,65.39,65.42,65.36,65.41,30589
2017/04/11,15:04:00,65.41,65.42,65.39,65.39,16451
2017/04/11,15:05:00,65.39,65.40,65.38,65.38,16304
2017/04/11,15:06:00,65.37,65.38,65.32,65.34,28780
2017/04/11,15:07:00,65.34,65.34,65.31,65.31,20189
2017/04/11,15:08:00,65.31,65.31,65.29,65.31,32729
2017/04/11,15:09:00,65.32,65.33,65.31,65.33,23951
2017/04/11,15:10:00,65.33,65.35,65.33,65.34,28799
2017/04/11,15:11:00,65.34,65.35,65.31,65.35,25740
2017/04/11,15:12:00,65.35,65.35,65.33,65.33,14614
2017/04/11,15:13:00,65.33,65.34,65.32,65.33,24093
2017/04/11,15:14:00,65.32,65.35,65.32,65.33,79979
2017/04/11,15:15:00,65.33,65.33,65.29,65.30,47368
2017/04/11,15:16:00,65.30,65.32,65.28,65.28,46476
2017/04/11,15:17:00,65.28,65.29,65.27,65.28,40097
2017/04/11,15:18:00,65.28,65.28,65.20,65.24,84779
2017/04/11,15:19:00,65.23,65.28,65.22,65.26,41319
2017/04/11,15:20:00,65.26,65.28,65.26,65.28,16521
2017/04/11,15:21:00,65.28,65.31,65.28,65.31,44348
2017/04/11,15:22:00,65.31,65.32,65.30,65.32,21247
2017/04/11,15:23:00,65.32,65.33,65.29,65.30,46056
2017/04/11,15:24:00,65.29,65.30,65.28,65.30,23557
2017/04/11,15:25:00,65.30,65.31,65.27,65.30,57392
2017/04/11,15:26:00,65.30,65.32,65.30,65.30,18605
2017/04/11,15:27:00,65.30,65.33,65.30,65.32,13313
2017/04/11,15:28:00,65.33,65.33,65.29,65.30,26721
2017/04/11,15:29:00,65.30,65.32,65.30,65.31,17781
2017/04/11,15:30:00,65.31,65.33,65.30,65.33,18746
2017/04/11,15:31:00,65.33,65.34,65.32,65.34,33763
2017/04/11,15:32:00,65.33,65.34,65.31,65.31,41963
2017/04/11,15:33:00,65.32,65.35,65.31,65.35,25948
2017/04/11,15:34:00,65.35,65.40,65.34,65.38,88373
2017/04/11,15:35:00,65.38,65.41,65.38,65.39,42177
2017/04/11,15:36:00,65.39,65.39,65.36,65.36,56903
2017/04/11,15:37:00,65.36,65.41,65.35,65.40,35652
2017/04/11,15:38:00,65.41,65.41,65.36,65.36,20155
2017/04/11,15:39:00,65.36,65.36,65.35,65.36,15839
2017/04/11,15:40:00,65.36,65.37,65.34,65.37,34641
2017/04/11,15:41:00,65.36,65.38,65.36,65.37,36970
2017/04/11,15:42:00,65.37,65.39,65.35,65.36,43164
2017/04/11,15:43:00,65.36,65.37,65.34,65.36,36896
2017/04/11,15:44:00,65.35,65.36,65.33,65.34,61836
2017/04/11,15:45:00,65.35,65.35,65.29,65.30,74693
2017/04/11,15:46:00,65.30,65.31,65.29,65.30,36501
2017/04/11,15:47:00,65.30,65.31,65.27,65.30,52222
2017/04/11,15:48:00,65.30,65.34,65.29,65.32,50496
2017/04/11,15:49:00,65.33,65.34,65.32,65.33,29874
2017/04/11,15:50:00,65.33,65.34,65.32,65.34,24575
2017/04/11,15:51:00,65.34,65.41,65.33,65.39,133491
2017/04/11,15:52:00,65.39,65.39,65.36,65.36,33659
2017/04/11,15:53:00,65.36,65.38,65.35,65.35,82655
2017/04/11,15:54:00,65.35,65.39,65.35,65.39,76597
2017/04/11,15:55:00,65.38,65.39,65.35,65.36,93237
2017/04/11,15:56:00,65.37,65.40,65.36,65.40,100230
2017/04/11,15:57:00,65.40,65.42,65.35,65.37,178271
2017/04/11,15:58:00,65.37,65.39,65.36,65.39,63044
2017/04/11,15:59:00,65.39,65.40,65.36,65.39,141429
2017/04/11,16:00:00,65.38,65.50,65.38,65.50,407669
2017/04/12,09:31:00,65.42,65.48,65.35,65.37,35321
2017/04/12,09:32:00,65.37,65.46,65.35,65.40,40488
2017/04/12,09:33:00,65.40,65.41,65.34,65.38,43979
2017/04/12,09:34:00,65.38,65.45,65.30,65.43,113421
2017/04/12,09:35:00,65.44,65.44,65.35,65.40,119308
2017/04/12,09:36:00,65.40,65.40,65.32,65.34,26334
2017/04/12,09:37:00,65.34,65.39,65.30,65.37,37553
2017/04/12,09:38:00,65.36,65.43,65.32,65.39,56718
2017/04/12,09:39:00,65.39,65.40,65.30,65.35,54759
2017/04/12,09:40:00,65.36,65.43,65.35,65.41,29126
2017/04/12,09:41:00,65.41,65.50,65.41,65.45,41606
2017/04/12,09:42:00,65.46,65.51,65.45,65.49,52659
2017/04/12,09:43:00,65.49,65.51,65.41,65.41,27828
2017/04/12,09:44:00,65.41,65.43,65.33,65.34,25842
2017/04/12,09:45:00,65.33,65.35,65.32,65.33,14738
2017/04/12,09:46:00,65.34,65.48,65.34,65.45,64521
2017/04/12,09:47:00,65.45,65.46,65.41,65.42,28929
2017/04/12,09:48:00,65.42,65.42,65.34,65.34,26299
2017/04/12,09:49:00,65.35,65.37,65.33,65.35,61095
2017/04/12,09:50:00,65.34,65.34,65.28,65.28,48612
2017/04/12,09:51:00,65.29,65.32,65.26,65.28,29357
2017/04/12,09:52:00,65.28,65.33,65.24,65.32,66829
2017/04/12,09:53:00,65.32,65.35,65.31,65.34,41120
2017/04/12,09:54:00,65.34,65.35,65.33,65.33,13721
2017/04/12,09:55:00,65.33,65.36,65.33,65.33,38933
2017/04/12,09:56:00,65.33,65.34,65.27,65.34,49900
2017/04/12,09:57:00,65.34,65.35,65.28,65.29,29995
2017/04/12,09:58:00,65.29,65.34,65.27,65.31,62378
2017/04/12,09:59:00,65.31,65.32,65.29,65.29,34702
2017/04/12,10:00:00,65.30,65.36,65.30,65.36,95131
2017/04/12,10:01:00,65.36,65.40,65.35,65.37,109119
2017/04/12,10:02:00,65.36,65.41,65.36,65.38,59063
2017/04/12,10:03:00,65.38,65.40,65.35,65.39,45669
2017/04/12,10:04:00,65.39,65.43,65.38,65.39,38181
2017/04/12,10:05:00,65.39,65.39,65.35,65.36,38096
2017/04/12,10:06:00,65.36,65.37,65.36,65.36,9656
2017/04/12,10:07:00,65.36,65.36,65.32,65.35,30761
2017/04/12,10:08:00,65.34,65.37,65.33,65.34,33059
2017/04/12,10:09:00,65.34,65.35,65.32,65.33,31586
2017/04/12,10:10:00,65.33,65.35,65.31,65.31,28979
2017/04/12,10:11:00,65.32,65.32,65.30,65.30,43648
2017/04/12,10:12:00,65.30,65.31,65.27,65.27,40155
2017/04/12,10:13:00,65.27,65.29,65.25,65.28,87346
2017/04/12,10:14:00,65.28,65.33,65.28,65.32,21763
2017/04/12,10:15:00,65.32,65.33,65.30,65.30,24204
2017/04/12,10:16:00,65.30,65.35,65.30,65.32,26861
2017/04/12,10:17:00,65.32,65.33,65.30,65.33,17536
2017/04/12,10:18:00,65.33,65.42,65.33,65.42,73502
2017/04/12,10:19:00,65.42,65.47,65.41,65.46,59533
2017/04/12,10:20:00,65.46,65.47,65.44,65.47,30981
2017/04/12,10:21:00,65.47,65.49,65.45,65.45,24532
2017/04/12,10:22:00,65.45,65.45,65.43,65.44,26050
2017/04/12,10:23:00,65.45,65.48,65.45,65.46,22310
2017/04/12,10:24:00,65.46,65.46,65.43,65.44,25552
2017/04/12,10:25:00,65.44,65.44,65.41,65.42,22108
2017/04/12,10:26:00,65.43,65.43,65.39,65.40,23670
2017/04/12,10:27:00,65.40,65.42,65.38,65.41,19838
2017/04/12,10:28:00,65.41,65.44,65.41,65.41,29488
2017/04/12,10:29:00,65.41,65.41,65.37,65.37,33233
2017/04/12,10:30:00,65.37,65.39,65.34,65.38,23375
2017/04/12,10:31:00,65.39,65.42,65.36,65.42,33457
2017/04/12,10:32:00,65.41,65.43,65.38,65.39,21703
2017/04/12,10:33:00,65.39,65.39,65.34,65.35,45197
2017/04/12,10:34:00,65.35,65.39,65.34,65.38,17956
2017/04/12,10:35:00,65.38,65.41,65.37,65.37,36695
2017/04/12,10:36:00,65.37,65.42,65.37,65.41,48114
2017/04/12,10:37:00,65.41,65.42,65.38,65.40,23784
2017/04/12,10:38:00,65.40,65.40,65.33,65.34,54930
2017/04/12,10:39:00,65.35,65.41,65.34,65.39,43169
2017/04/12,10:40:00,65.39,65.40,65.35,65.36,46491
2017/04/12,10:41:00,65.38,65.38,65.35,65.36,17217
2017/04/12,10:42:00,65.36,65.36,65.31,65.35,38213
2017/04/12,10:43:00,65.35,65.38,65.34,65.38,30683
2017/04/12,10:44:00,65.38,65.41,65.36,65.37,30747
2017/04/12,10:45:00,65.37,65.37,65.32,65.33,29987
2017/04/12,10:46:00,65.33,65.33,65.28,65.33,61578
2017/04/12,10:47:00,65.33,65.34,65.32,65.32,14138
2017/04/12,10:48:00,65.32,65.33,65.31,65.31,23530
2017/04/12,10:49:00,65.31,65.34,65.31,65.32,31510
2017/04/12,10:50:00,65.33,65.36,65.32,65.34,24124
2017/04/12,10:51:00,65.34,65.34,65.30,65.32,30803
2017/04/12,10:52:00,65.33,65.36,65.32,65.35,27566
2017/04/12,10:53:00,65.35,65.41,65.34,65.41,40689
2017/04/12,10:54:00,65.40,65.41,65.39,65.39,30374
2017/04/12,10:55:00,65.39,65.39,65.37,65.38,22719
2017/04/12,10:56:00,65.38,65.41,65.37,65.41,37077
2017/04/12,10:57:00,65.41,65.43,65.41,65.42,52971
2017/04/12,10:58:00,65.42,65.42,65.39,65.39,53728
2017/04/12,10:59:00,65.38,65.40,65.33,65.35,113401
2017/04/12,11:00:00,65.35,65.35,65.25,65.25,148977
2017/04/12,11:01:00,65.26,65.27,65.24,65.24,151280
2017/04/12,11:02:00,65.23,65.24,65.20,65.20,61790
2017/04/12,11:03:00,65.20,65.22,65.19,65.19,160082
2017/04/12,11:04:00,65.20,65.20,65.16,65.16,194067
2017/04/12,11:05:00,65.16,65.21,65.16,65.21,34465
2017/04/12,11:06:00,65.21,65.25,65.19,65.25,29939
2017/04/12,11:07:00,65.24,65.29,65.24,65.28,41061
2017/04/12,11:08:00,65.28,65.31,65.28,65.30,32347
2017/04/12,11:09:00,65.30,65.31,65.29,65.29,38419
2017/04/12,11:10:00,65.29,65.33,65.29,65.31,32451
2017/04/12,11:11:00,65.32,65.32,65.30,65.30,22624
2017/04/12,11:12:00,65.30,65.34,65.30,65.34,14104
2017/04/12,11:13:00,65.34,65.37,65.33,65.36,23847
2017/04/12,11:14:00,65.36,65.37,65.34,65.34,28873
2017/04/12,11:15:00,65.34,65.35,65.31,65.31,20826
2017/04/12,11:16:00,65.31,65.33,65.30,65.31,26166
2017/04/12,11:17:00,65.31,65.33,65.30,65.32,24693
2017/04/12,11:18:00,65.32,65.33,65.31,65.31,18197
2017/04/12,11:19:00,65.31,65.32,65.31,65.31,30825
2017/04/12,11:20:00,65.31,65.32,65.30,65.31,26390
2017/04/12,11:21:00,65.31,65.34,65.31,65.33,29329
2017/04/12,11:22:00,65.33,65.34,65.31,65.31,25248
2017/04/12,11:23:00,65.31,65.32,65.30,65.32,14206
2017/04/12,11:24:00,65.31,65.31,65.29,65.30,23587
2017/04/12,11:25:00,65.30,65.31,65.27,65.28,24042
2017/04/12,11:26:00,65.27,65.28,65.26,65.26,25507
2017/04/12,11:27:00,65.26,65.26,65.25,65.26,20470
2017/04/12,11:28:00,65.26,65.27,65.25,65.27,34888
2017/04/12,11:29:00,65.27,65.31,65.27,65.30,41664
2017/04/12,11:30:00,65.30,65.32,65.30,65.30,30882
2017/04/12,11:31:00,65.30,65.30,65.28,65.29,30486
2017/04/12,11:32:00,65.29,65.31,65.29,65.30,42129
2017/04/12,11:33:00,65.30,65.32,65.30,65.32,22659
2017/04/12,11:34:00,65.31,65.32,65.30,65.31,31555
2017/04/12,11:35:00,65.31,65.31,65.30,65.30,26091
2017/04/12,11:36:00,65.30,65.30,65.25,65.25,27465
2017/04/12,11:37:00,65.26,65.26,65.21,65.21,42717
2017/04/12,11:38:00,65.21,65.22,65.18,65.19,61294
2017/04/12,11:39:00,65.19,65.19,65.11,65.13,87977
2017/04/12,11:40:00,65.14,65.15,65.12,65.15,58089
2017/04/12,11:41:00,65.15,65.18,65.14,65.18,49482
2017/04/12,11:42:00,65.18,65.18,65.16,65.16,30220
2017/04/12,11:43:00,65.16,65.18,65.16,65.17,44075
2017/04/12,11:44:00,65.18,65.20,65.17,65.19,39496
2017/04/12,11:45:00,65.19,65.19,65.16,65.18,61903
2017/04/12,11:46:00,65.18,65.19,65.15,65.16,79497
2017/04/12,11:47:00,65.16,65.18,65.15,65.15,50127
2017/04/12,11:48:00,65.15,65.17,65.14,65.16,23931
2017/04/12,11:49:00,65.17,65.17,65.14,65.17,42189
2017/04/12,11:50:00,65.17,65.18,65.15,65.17,29091
2017/04/12,11:51:00,65.17,65.17,65.13,65.13,28666
2017/04/12,11:52:00,65.14,65.14,65.12,65.13,37183
2017/04/12,11:53:00,65.13,65.15,65.12,65.13,28208
2017/04/12,11:54:00,65.13,65.14,65.11,65.13,29036
2017/04/12,11:55:00,65.13,65.14,65.12,65.12,13738
2017/04/12,11:56:00,65.12,65.15,65.12,65.14,26078
2017/04/12,11:57:00,65.14,65.15,65.13,65.15,22910
2017/04/12,11:58:00,65.15,65.16,65.14,65.15,54892
2017/04/12,11:59:00,65.15,65.20,65.15,65.19,17339
2017/04/12,12:00:00,65.19,65.20,65.18,65.18,19211
2017/04/12,12:01:00,65.18,65.18,65.16,65.16,15883
2017/04/12,12:02:00,65.15,65.18,65.15,65.16,13995
2017/04/12,12:03:00,65.16,65.17,65.16,65.16,14127
2017/04/12,12:04:00,65.17,65.18,65.15,65.17,24308
2017/04/12,12:05:00,65.18,65.19,65.17,65.18,22295
2017/04/12,12:06:00,65.18,65.20,65.18,65.20,43947
2017/04/12,12:07:00,65.20,65.21,65.18,65.18,22263
2017/04/12,12:08:00,65.19,65.20,65.19,65.19,16614
2017/04/12,12:09:00,65.19,65.21,65.18,65.21,57435
2017/04/12,12:10:00,65.21,65.30,65.21,65.28,156698
2017/04/12,12:11:00,65.28,65.28,65.27,65.28,25647
2017/04/12,12:12:00,65.28,65.29,65.26,65.27,20108
2017/04/12,12:13:00,65.27,65.28,65.26,65.28,13490
2017/04/12,12:14:00,65.28,65.29,65.27,65.27,25453
2017/04/12,12:15:00,65.28,65.28,65.27,65.27,8692
2017/04/12,12:16:00,65.27,65.29,65.26,65.28,43850
2017/04/12,12:17:00,65.28,65.29,65.27,65.27,8870
2017/04/12,12:18:00,65.27,65.28,65.26,65.26,10212
2017/04/12,12:19:00,65.26,65.27,65.25,65.25,8342
2017/04/12,12:20:00,65.25,65.26,65.23,65.24,17949
2017/04/12,12:21:00,65.24,65.28,65.23,65.27,28079
2017/04/12,12:22:00,65.27,65.30,65.27,65.30,14548
2017/04/12,12:23:00,65.30,65.30,65.27,65.27,11812
2017/04/12,12:24:00,65.27,65.28,65.24,65.26,25179
2017/04/12,12:25:00,65.26,65.27,65.26,65.26,8089
2017/04/12,12:26:00,65.26,65.28,65.26,65.27,18448
2017/04/12,12:27:00,65.28,65.28,65.26,65.27,19484
2017/04/12,12:28:00,65.28,65.29,65.27,65.28,12475
2017/04/12,12:29:00,65.29,65.30,65.27,65.28,31393
2017/04/12,12:30:00,65.28,65.28,65.26,65.28,13873
2017/04/12,12:31:00,65.28,65.30,65.27,65.28,26406
2017/04/12,12:32:00,65.28,65.30,65.28,65.29,17935
2017/04/12,12:33:00,65.29,65.31,65.28,65.31,33679
2017/04/12,12:34:00,65.31,65.31,65.30,65.31,13795
2017/04/12,12:35:00,65.31,65.31,65.30,65.30,7469
2017/04/12,12:36:00,65.30,65.31,65.28,65.30,28518
2017/04/12,12:37:00,65.30,65.31,65.29,65.30,19335
2017/04/12,12:38:00,65.30,65.31,65.29,65.29,14914
2017/04/12,12:39:00,65.29,65.29,65.27,65.27,23096
2017/04/12,12:40:00,65.27,65.28,65.26,65.28,26948
2017/04/12,12:41:00,65.28,65.30,65.28,65.28,24852
2017/04/12,12:42:00,65.28,65.30,65.28,65.29,58385
2017/04/12,12:43:00,65.28,65.28,65.27,65.27,41664
2017/04/12,12:44:00,65.27,65.28,65.26,65.26,40386
2017/04/12,12:45:00,65.27,65.27,65.25,65.27,47341
2017/04/12,12:46:00,65.27,65.27,65.24,65.24,19671
2017/04/12,12:47:00,65.24,65.26,65.24,65.25,28758
2017/04/12,12:48:00,65.25,65.27,65.24,65.26,46745
2017/04/12,12:49:00,65.25,65.26,65.23,65.24,47985
2017/04/12,12:50:00,65.25,65.25,65.23,65.23,23865
2017/04/12,12:51:00,65.23,65.24,65.21,65.21,13761
2017/04/12,12:52:00,65.20,65.20,65.15,65.16,60583
2017/04/12,12:53:00,65.16,65.18,65.14,65.18,17605
2017/04/12,12:54:00,65.17,65.18,65.15,65.17,16664
2017/04/12,12:55:00,65.17,65.17,65.15,65.17,13227
2017/04/12,12:56:00,65.17,65.17,65.13,65.14,24766
2017/04/12,12:57:00,65.14,65.16,65.14,65.16,22804
2017/04/12,12:58:00,65.15,65.16,65.14,65.14,20988
2017/04/12,12:59:00,65.15,65.18,65.14,65.18,25924
2017/04/12,13:00:00,65.18,65.19,65.17,65.18,18065
2017/04/12,13:01:00,65.18,65.20,65.18,65.19,17990
2017/04/12,13:02:00,65.20,65.22,65.19,65.21,20556
2017/04/12,13:03:00,65.21,65.28,65.21,65.27,18467
2017/04/12,13:04:00,65.26,65.29,65.26,65.26,32256
2017/04/12,13:05:00,65.26,65.28,65.26,65.27,12286
2017/04/12,13:06:00,65.27,65.27,65.25,65.25,19152
2017/04/12,13:07:00,65.26,65.27,65.24,65.25,18447
2017/04/12,13:08:00,65.25,65.26,65.24,65.25,13188
2017/04/12,13:09:00,65.25,65.29,65.25,65.29,38896
2017/04/12,13:10:00,65.28,65.30,65.28,65.28,20328
2017/04/12,13:11:00,65.28,65.31,65.27,65.29,14993
2017/04/12,13:12:00,65.29,65.29,65.28,65.29,7420
2017/04/12,13:13:00,65.29,65.29,65.27,65.28,42838
2017/04/12,13:14:00,65.28,65.28,65.24,65.25,58713
2017/04/12,13:15:00,65.25,65.25,65.22,65.22,44619
2017/04/12,13:16:00,65.22,65.24,65.21,65.21,43266
2017/04/12,13:17:00,65.21,65.25,65.21,65.25,27062
2017/04/12,13:18:00,65.25,65.26,65.24,65.24,19641
2017/04/12,13:19:00,65.24,65.27,65.24,65.27,15743
2017/04/12,13:20:00,65.27,65.27,65.25,65.25,19363
2017/04/12,13:21:00,65.25,65.25,65.20,65.21,19739
2017/04/12,13:22:00,65.22,65.23,65.20,65.21,29662
2017/04/12,13:23:00,65.21,65.21,65.19,65.19,13587
2017/04/12,13:24:00,65.19,65.20,65.18,65.18,20833
2017/04/12,13:25:00,65.19,65.20,65.18,65.19,8588
2017/04/12,13:26:00,65.19,65.19,65.17,65.17,18690
2017/04/12,13:27:00,65.18,65.19,65.17,65.18,28841
2017/04/12,13:28:00,65.18,65.20,65.18,65.19,17005
2017/04/12,13:29:00,65.19,65.20,65.18,65.19,18982
2017/04/12,13:30:00,65.19,65.20,65.19,65.19,27768
2017/04/12,13:31:00,65.19,65.19,65.18,65.18,20086
2017/04/12,13:32:00,65.18,65.19,65.17,65.18,20239
2017/04/12,13:33:00,65.18,65.18,65.16,65.16,14226
2017/04/12,13:34:00,65.16,65.19,65.16,65.18,24574
2017/04/12,13:35:00,65.18,65.18,65.16,65.17,31903
2017/04/12,13:36:00,65.17,65.18,65.16,65.17,21409
2017/04/12,13:37:00,65.17,65.18,65.15,65.15,16615
2017/04/12,13:38:00,65.15,65.19,65.15,65.19,41192
2017/04/12,13:39:00,65.19,65.22,65.18,65.21,35043
2017/04/12,13:40:00,65.21,65.26,65.21,65.24,38504
2017/04/12,13:41:00,65.24,65.24,65.22,65.23,37996
2017/04/12,13:42:00,65.23,65.27,65.22,65.23,85185
2017/04/12,13:43:00,65.23,65.24,65.22,65.24,25488
2017/04/12,13:44:00,65.24,65.25,65.22,65.24,72911
2017/04/12,13:45:00,65.23,65.25,65.23,65.24,32651
2017/04/12,13:46:00,65.24,65.26,65.22,65.23,23010
2017/04/12,13:47:00,65.22,65.25,65.22,65.23,25854
2017/04/12,13:48:00,65.23,65.25,65.22,65.23,20376
2017/04/12,13:49:00,65.23,65.24,65.22,65.22,17941
2017/04/12,13:50:00,65.22,65.27,65.22,65.26,45089
2017/04/12,13:51:00,65.26,65.26,65.25,65.26,18352
2017/04/12,13:52:00,65.26,65.26,65.22,65.22,33009
2017/04/12,13:53:00,65.22,65.23,65.21,65.22,16403
2017/04/12,13:54:00,65.22,65.24,65.21,65.22,18667
2017/04/12,13:55:00,65.23,65.24,65.20,65.22,22991
2017/04/12,13:56:00,65.22,65.24,65.22,65.22,22359
2017/04/12,13:57:00,65.22,65.25,65.22,65.25,38986
2017/04/12,13:58:00,65.25,65.25,65.23,65.24,10584
2017/04/12,13:59:00,65.24,65.24,65.22,65.24,27504
2017/04/12,14:00:00,65.24,65.36,65.22,65.33,177501
2017/04/12,14:01:00,65.35,65.37,65.34,65.34,24556
2017/04/12,14:02:00,65.33,65.34,65.33,65.33,19118
2017/04/12,14:03:00,65.33,65.34,65.32,65.32,32786
2017/04/12,14:04:00,65.32,65.33,65.31,65.33,15700
2017/04/12,14:05:00,65.33,65.33,65.30,65.31,15412
2017/04/12,14:06:00,65.31,65.33,65.30,65.32,21696
2017/04/12,14:07:00,65.33,65.33,65.30,65.30,21936
2017/04/12,14:08:00,65.31,65.33,65.30,65.33,14216
2017/04/12,14:09:00,65.33,65.34,65.33,65.34,26643
2017/04/12,14:10:00,65.34,65.35,65.33,65.33,32233
2017/04/12,14:11:00,65.33,65.34,65.32,65.33,53815
2017/04/12,14:12:00,65.33,65.36,65.33,65.34,79102
2017/04/12,14:13:00,65.34,65.34,65.31,65.33,19316
2017/04/12,14:14:00,65.33,65.34,65.32,65.32,12402
2017/04/12,14:15:00,65.32,65.33,65.29,65.29,16812
2017/04/12,14:16:00,65.30,65.30,65.27,65.28,39705
2017/04/12,14:17:00,65.27,65.28,65.25,65.26,20175
2017/04/12,14:18:00,65.26,65.26,65.23,65.25,36664
2017/04/12,14:19:00,65.25,65.25,65.21,65.21,45032
2017/04/12,14:20:00,65.22,65.23,65.21,65.21,38869
2017/04/12,14:21:00,65.22,65.22,65.20,65.22,37153
2017/04/12,14:22:00,65.22,65.22,65.19,65.19,33659
2017/04/12,14:23:00,65.19,65.21,65.17,65.21,99990
2017/04/12,14:24:00,65.21,65.22,65.20,65.22,19656
2017/04/12,14:25:00,65.22,65.22,65.19,65.20,34640
2017/04/12,14:26:00,65.20,65.22,65.18,65.21,29255
2017/04/12,14:27:00,65.21,65.23,65.19,65.22,20219
2017/04/12,14:28:00,65.23,65.23,65.20,65.21,26046
2017/04/12,14:29:00,65.21,65.25,65.20,65.24,26411
2017/04/12,14:30:00,65.25,65.28,65.23,65.27,46901
2017/04/12,14:31:00,65.27,65.27,65.25,65.26,24429
2017/04/12,14:32:00,65.26,65.28,65.26,65.27,30763
2017/04/12,14:33:00,65.27,65.30,65.27,65.29,34980
2017/04/12,14:34:00,65.30,65.33,65.29,65.33,37853
2017/04/12,14:35:00,65.33,65.33,65.31,65.33,21976
2017/04/12,14:36:00,65.32,65.33,65.29,65.30,18589
2017/04/12,14:37:00,65.30,65.31,65.30,65.30,28115
2017/04/12,14:38:00,65.31,65.32,65.30,65.30,26833
2017/04/12,14:39:00,65.30,65.31,65.29,65.30,17092
2017/04/12,14:40:00,65.30,65.30,65.21,65.22,44331
2017/04/12,14:41:00,65.22,65.22,65.17,65.20,114108
2017/04/12,14:42:00,65.21,65.21,65.19,65.19,22418
2017/04/12,14:43:00,65.19,65.19,65.14,65.15,143837
2017/04/12,14:44:00,65.15,65.16,65.12,65.13,61613
2017/04/12,14:45:00,65.13,65.14,65.12,65.12,30958
2017/04/12,14:46:00,65.12,65.15,65.12,65.15,49656
2017/04/12,14:47:00,65.15,65.19,65.15,65.17,21314
2017/04/12,14:48:00,65.18,65.19,65.15,65.16,28151
2017/04/12,14:49:00,65.16,65.17,65.15,65.15,38167
2017/04/12,14:50:00,65.15,65.16,65.12,65.12,61052
2017/04/12,14:51:00,65.13,65.19,65.11,65.18,169669
2017/04/12,14:52:00,65.19,65.19,65.16,65.18,36582
2017/04/12,14:53:00,65.18,65.21,65.18,65.21,33167
2017/04/12,14:54:00,65.21,65.22,65.19,65.19,36321
2017/04/12,14:55:00,65.19,65.19,65.17,65.18,45451
2017/04/12,14:56:00,65.18,65.21,65.18,65.19,36111
2017/04/12,14:57:00,65.19,65.22,65.19,65.22,18851
2017/04/12,14:58:00,65.22,65.23,65.19,65.19,39018
2017/04/12,14:59:00,65.19,65.21,65.19,65.20,20123
2017/04/12,15:00:00,65.20,65.21,65.18,65.19,41851
2017/04/12,15:01:00,65.20,65.21,65.18,65.19,32420
2017/04/12,15:02:00,65.19,65.22,65.19,65.22,25002
2017/04/12,15:03:00,65.22,65.24,65.21,65.22,36968
2017/04/12,15:04:00,65.22,65.23,65.21,65.21,27038
2017/04/12,15:05:00,65.21,65.22,65.21,65.22,13532
2017/04/12,15:06:00,65.22,65.22,65.18,65.18,22549
2017/04/12,15:07:00,65.18,65.19,65.17,65.19,22351
2017/04/12,15:08:00,65.19,65.21,65.18,65.21,26409
2017/04/12,15:09:00,65.20,65.22,65.19,65.21,20839
2017/04/12,15:10:00,65.21,65.22,65.19,65.20,21009
2017/04/12,15:11:00,65.21,65.27,65.21,65.27,64583
2017/04/12,15:12:00,65.27,65.27,65.26,65.26,26939
2017/04/12,15:13:00,65.26,65.27,65.19,65.20,92141
2017/04/12,15:14:00,65.20,65.22,65.19,65.22,33809
2017/04/12,15:15:00,65.22,65.25,65.22,65.24,33406
2017/04/12,15:16:00,65.24,65.24,65.21,65.22,19260
2017/04/12,15:17:00,65.22,65.24,65.19,65.20,51740
2017/04/12,15:18:00,65.21,65.24,65.20,65.22,24093
2017/04/12,15:19:00,65.21,65.22,65.18,65.21,40270
2017/04/12,15:20:00,65.21,65.22,65.17,65.17,66101
2017/04/12,15:21:00,65.17,65.23,65.17,65.22,99914
2017/04/12,15:22:00,65.22,65.32,65.22,65.29,143350
2017/04/12,15:23:00,65.29,65.31,65.27,65.31,55406
2017/04/12,15:24:00,65.30,65.31,65.26,65.27,44409
2017/04/12,15:25:00,65.27,65.29,65.25,65.28,42303
2017/04/12,15:26:00,65.29,65.31,65.23,65.25,39888
2017/04/12,15:27:00,65.25,65.26,65.23,65.24,23707
2017/04/12,15:28:00,65.24,65.27,65.22,65.22,51535
2017/04/12,15:29:00,65.23,65.27,65.22,65.25,48719
2017/04/12,15:30:00,65.25,65.27,65.23,65.23,30553
2017/04/12,15:31:00,65.25,65.29,65.25,65.27,40677
2017/04/12,15:32:00,65.27,65.30,65.25,65.27,46351
2017/04/12,15:33:00,65.26,65.28,65.25,65.28,35849
2017/04/12,15:34:00,65.28,65.28,65.25,65.26,20634
2017/04/12,15:35:00,65.26,65.29,65.26,65.29,41876
2017/04/12,15:36:00,65.29,65.30,65.27,65.28,41161
2017/04/12,15:37:00,65.28,65.29,65.25,65.26,29237
2017/04/12,15:38:00,65.26,65.27,65.24,65.25,24235
2017/04/12,15:39:00,65.25,65.27,65.24,65.24,27986
2017/04/12,15:40:00,65.25,65.26,65.23,65.24,30530
2017/04/12,15:41:00,65.24,65.28,65.24,65.28,45724
2017/04/12,15:42:00,65.28,65.28,65.23,65.24,28109
2017/04/12,15:43:00,65.24,65.24,65.19,65.23,85364
2017/04/12,15:44:00,65.23,65.24,65.22,65.22,38108
2017/04/12,15:45:00,65.22,65.23,65.19,65.21,51225
2017/04/12,15:46:00,65.20,65.23,65.18,65.22,101636
2017/04/12,15:47:00,65.22,65.24,65.21,65.22,30623
2017/04/12,15:48:00,65.22,65.23,65.21,65.22,29479
2017/04/12,15:49:00,65.21,65.23,65.20,65.22,55648
2017/04/12,15:50:00,65.21,65.22,65.20,65.21,31747
2017/04/12,15:51:00,65.20,65.27,65.20,65.23,171142
2017/04/12,15:52:00,65.23,65.25,65.22,65.22,35151
2017/04/12,15:53:00,65.23,65.23,65.18,65.18,33491
2017/04/12,15:54:00,65.18,65.23,65.18,65.22,70898
2017/04/12,15:55:00,65.22,65.23,65.22,65.22,29803
2017/04/12,15:56:00,65.22,65.26,65.22,65.24,100968
2017/04/12,15:57:00,65.24,65.26,65.24,65.25,78917
2017/04/12,15:58:00,65.25,65.26,65.23,65.23,76516
2017/04/12,15:59:00,65.23,65.24,65.20,65.23,117555
2017/04/13,09:31:00,65.29,65.31,64.98,65.02,121610
2017/04/13,09:32:00,65.01,65.12,65.00,65.11,44857
2017/04/13,09:33:00,65.11,65.30,65.10,65.28,87199
2017/04/13,09:34:00,65.28,65.30,65.19,65.19,79153
2017/04/13,09:35:00,65.19,65.26,65.15,65.26,53737
2017/04/13,09:36:00,65.25,65.30,65.19,65.29,132125
2017/04/13,09:37:00,65.29,65.35,65.28,65.29,70272
2017/04/13,09:38:00,65.29,65.36,65.27,65.34,98589
2017/04/13,09:39:00,65.33,65.35,65.30,65.33,36993
2017/04/13,09:40:00,65.33,65.34,65.30,65.31,39249
2017/04/13,09:41:00,65.30,65.31,65.26,65.27,56466
2017/04/13,09:42:00,65.27,65.36,65.27,65.33,43033
2017/04/13,09:43:00,65.34,65.36,65.32,65.34,35424
2017/04/13,09:44:00,65.33,65.35,65.30,65.32,18032
2017/04/13,09:45:00,65.32,65.39,65.32,65.38,105643
2017/04/13,09:46:00,65.38,65.39,65.34,65.36,51066
2017/04/13,09:47:00,65.37,65.41,65.36,65.37,47045
2017/04/13,09:48:00,65.38,65.39,65.35,65.35,51483
2017/04/13,09:49:00,65.35,65.40,65.35,65.39,77530
2017/04/13,09:50:00,65.39,65.40,65.36,65.40,47967
2017/04/13,09:51:00,65.39,65.44,65.37,65.44,84033
2017/04/13,09:52:00,65.44,65.55,65.43,65.54,266892
2017/04/13,09:53:00,65.54,65.65,65.54,65.65,92031
2017/04/13,09:54:00,65.65,65.66,65.60,65.62,65085
2017/04/13,09:55:00,65.62,65.63,65.59,65.63,37512
2017/04/13,09:56:00,65.63,65.66,65.62,65.63,58410
2017/04/13,09:57:00,65.62,65.65,65.60,65.63,32953
2017/04/13,09:58:00,65.63,65.65,65.63,65.63,9050
2017/04/13,09:59:00,65.63,65.64,65.62,65.64,19149
2017/04/13,10:00:00,65.64,65.64,65.59,65.59,24065
2017/04/13,10:01:00,65.60,65.64,65.59,65.60,23393
2017/04/13,10:02:00,65.61,65.64,65.60,65.63,24843
2017/04/13,10:03:00,65.63,65.71,65.63,65.65,103520
2017/04/13,10:04:00,65.65,65.65,65.63,65.63,19897
2017/04/13,10:05:00,65.63,65.65,65.59,65.65,37978
2017/04/13,10:06:00,65.65,65.66,65.62,65.63,26832
2017/04/13,10:07:00,65.63,65.65,65.61,65.62,36758
2017/04/13,10:08:00,65.62,65.62,65.60,65.62,30406
2017/04/13,10:09:00,65.61,65.63,65.61,65.61,17340
2017/04/13,10:10:00,65.61,65.64,65.61,65.61,22116
2017/04/13,10:11:00,65.61,65.63,65.61,65.62,21311
2017/04/13,10:12:00,65.62,65.64,65.61,65.63,14016
2017/04/13,10:13:00,65.63,65.64,65.62,65.64,47679
2017/04/13,10:14:00,65.64,65.64,65.61,65.62,57804
2017/04/13,10:15:00,65.62,65.63,65.61,65.63,32041
2017/04/13,10:16:00,65.62,65.63,65.61,65.61,25399
2017/04/13,10:17:00,65.61,65.63,65.61,65.62,17103
2017/04/13,10:18:00,65.63,65.69,65.62,65.67,48612
2017/04/13,10:19:00,65.67,65.68,65.64,65.67,19929
2017/04/13,10:20:00,65.67,65.70,65.66,65.67,21860
2017/04/13,10:21:00,65.67,65.68,65.61,65.63,22472
2017/04/13,10:22:00,65.63,65.65,65.61,65.65,50908
2017/04/13,10:23:00,65.65,65.66,65.64,65.64,25779
2017/04/13,10:24:00,65.64,65.67,65.64,65.65,12689
2017/04/13,10:25:00,65.65,65.69,65.65,65.65,24333
2017/04/13,10:26:00,65.65,65.67,65.65,65.66,13671
2017/04/13,10:27:00,65.65,65.66,65.61,65.62,38797
2017/04/13,10:28:00,65.62,65.67,65.62,65.67,44572
2017/04/13,10:29:00,65.67,65.69,65.65,65.68,86913
2017/04/13,10:30:00,65.67,65.72,65.67,65.72,62138
2017/04/13,10:31:00,65.72,65.72,65.69,65.71,82779
2017/04/13,10:32:00,65.71,65.75,65.70,65.72,82718
2017/04/13,10:33:00,65.72,65.75,65.72,65.75,38579
2017/04/13,10:34:00,65.74,65.75,65.70,65.73,65104
2017/04/13,10:35:00,65.73,65.76,65.72,65.76,100748
2017/04/13,10:36:00,65.76,65.77,65.74,65.76,92187
2017/04/13,10:37:00,65.76,65.79,65.76,65.78,96214
2017/04/13,10:38:00,65.78,65.81,65.78,65.80,71995
2017/04/13,10:39:00,65.81,65.82,65.78,65.81,82497
2017/04/13,10:40:00,65.82,65.83,65.80,65.81,57639
2017/04/13,10:41:00,65.81,65.82,65.77,65.77,59016
2017/04/13,10:42:00,65.77,65.77,65.75,65.76,25194
2017/04/13,10:43:00,65.76,65.76,65.75,65.75,18113
2017/04/13,10:44:00,65.75,65.76,65.72,65.72,61606
2017/04/13,10:45:00,65.72,65.76,65.72,65.76,31454
2017/04/13,10:46:00,65.75,65.77,65.74,65.77,26428
2017/04/13,10:47:00,65.76,65.77,65.75,65.76,13676
2017/04/13,10:48:00,65.76,65.76,65.73,65.73,15356
2017/04/13,10:49:00,65.73,65.74,65.72,65.74,32777
2017/04/13,10:50:00,65.74,65.75,65.74,65.75,14202
2017/04/13,10:51:00,65.75,65.78,65.73,65.78,25028
2017/04/13,10:52:00,65.77,65.79,65.77,65.79,25424
2017/04/13,10:53:00,65.79,65.81,65.77,65.78,38653
2017/04/13,10:54:00,65.78,65.79,65.77,65.79,18119
2017/04/13,10:55:00,65.79,65.81,65.79,65.81,21762
2017/04/13,10:56:00,65.81,65.82,65.80,65.80,41907
2017/04/13,10:57:00,65.80,65.80,65.78,65.78,25103
2017/04/13,10:58:00,65.78,65.84,65.78,65.84,68551
2017/04/13,10:59:00,65.84,65.86,65.83,65.85,43805
2017/04/13,11:00:00,65.85,65.85,65.83,65.83,14779
2017/04/13,11:01:00,65.83,65.85,65.82,65.82,27346
2017/04/13,11:02:00,65.82,65.85,65.82,65.82,15524
2017/04/13,11:03:00,65.83,65.85,65.83,65.83,36013
2017/04/13,11:04:00,65.83,65.84,65.82,65.83,9992
2017/04/13,11:05:00,65.82,65.82,65.77,65.78,22552
2017/04/13,11:06:00,65.78,65.79,65.76,65.77,31843
2017/04/13,11:07:00,65.77,65.79,65.77,65.78,40654
2017/04/13,11:08:00,65.79,65.79,65.76,65.76,23604
2017/04/13,11:09:00,65.76,65.77,65.74,65.74,35018
2017/04/13,11:10:00,65.74,65.75,65.74,65.74,71617
2017/04/13,11:11:00,65.74,65.75,65.74,65.74,24971
2017/04/13,11:12:00,65.74,65.75,65.72,65.72,44345
2017/04/13,11:13:00,65.72,65.73,65.72,65.72,10701
2017/04/13,11:14:00,65.72,65.72,65.63,65.63,120323
2017/04/13,11:15:00,65.64,65.65,65.63,65.64,17962
2017/04/13,11:16:00,65.64,65.66,65.63,65.63,55068
2017/04/13,11:17:00,65.63,65.64,65.61,65.61,64112
2017/04/13,11:18:00,65.61,65.62,65.60,65.61,35411
2017/04/13,11:19:00,65.61,65.63,65.60,65.61,27942
2017/04/13,11:20:00,65.61,65.63,65.61,65.61,13652
2017/04/13,11:21:00,65.61,65.63,65.60,65.62,26324
2017/04/13,11:22:00,65.63,65.65,65.62,65.65,22778
2017/04/13,11:23:00,65.65,65.65,65.63,65.64,7608
2017/04/13,11:24:00,65.64,65.65,65.63,65.65,22137
2017/04/13,11:25:00,65.65,65.66,65.64,65.64,59003
2017/04/13,11:26:00,65.64,65.64,65.61,65.64,16156
2017/04/13,11:27:00,65.64,65.64,65.62,65.62,13778
2017/04/13,11:28:00,65.62,65.64,65.62,65.63,17210
2017/04/13,11:29:00,65.63,65.64,65.61,65.62,25980
2017/04/13,11:30:00,65.62,65.63,65.60,65.61,51648
2017/04/13,11:31:00,65.61,65.63,65.60,65.63,21867
2017/04/13,11:32:00,65.63,65.66,65.62,65.65,37440
2017/04/13,11:33:00,65.64,65.64,65.62,65.63,8730
2017/04/13,11:34:00,65.63,65.65,65.62,65.65,16559
2017/04/13,11:35:00,65.65,65.65,65.62,65.64,11721
2017/04/13,11:36:00,65.64,65.64,65.62,65.63,12882
2017/04/13,11:37:00,65.64,65.65,65.61,65.61,16323
2017/04/13,11:38:00,65.61,65.62,65.60,65.61,17869
2017/04/13,11:39:00,65.61,65.63,65.61,65.61,12944
2017/04/13,11:40:00,65.61,65.63,65.61,65.61,18521
2017/04/13,11:41:00,65.61,65.63,65.61,65.61,23084
2017/04/13,11:42:00,65.61,65.62,65.61,65.62,13511
2017/04/13,11:43:00,65.62,65.62,65.60,65.61,10483
2017/04/13,11:44:00,65.61,65.61,65.60,65.60,2817
2017/04/13,11:45:00,65.60,65.61,65.57,65.57,65127
2017/04/13,11:46:00,65.57,65.58,65.56,65.57,26850
2017/04/13,11:47:00,65.57,65.61,65.57,65.60,24061
2017/04/13,11:48:00,65.60,65.61,65.59,65.59,13953
2017/04/13,11:49:00,65.59,65.62,65.59,65.60,24549
2017/04/13,11:50:00,65.60,65.61,65.59,65.61,11685
2017/04/13,11:51:00,65.61,65.61,65.59,65.60,12966
2017/04/13,11:52:00,65.59,65.61,65.59,65.59,7734
2017/04/13,11:53:00,65.59,65.60,65.59,65.60,12729
2017/04/13,11:54:00,65.59,65.60,65.56,65.57,34183
2017/04/13,11:55:00,65.57,65.58,65.56,65.58,33561
2017/04/13,11:56:00,65.58,65.58,65.57,65.58,3745
2017/04/13,11:57:00,65.58,65.58,65.55,65.57,28041
2017/04/13,11:58:00,65.57,65.57,65.54,65.54,5905
2017/04/13,11:59:00,65.54,65.57,65.54,65.56,31143
2017/04/13,12:00:00,65.55,65.58,65.55,65.56,15518
2017/04/13,12:01:00,65.56,65.57,65.54,65.56,35177
2017/04/13,12:02:00,65.56,65.56,65.53,65.53,21829
2017/04/13,12:03:00,65.54,65.54,65.50,65.50,46582
2017/04/13,12:04:00,65.50,65.51,65.49,65.51,40927
2017/04/13,12:05:00,65.50,65.51,65.49,65.49,29390
2017/04/13,12:06:00,65.49,65.51,65.44,65.44,65995
2017/04/13,12:07:00,65.44,65.45,65.43,65.45,47503
2017/04/13,12:08:00,65.44,65.47,65.44,65.45,33288
2017/04/13,12:09:00,65.45,65.46,65.44,65.44,15986
2017/04/13,12:10:00,65.43,65.45,65.42,65.44,26149
2017/04/13,12:11:00,65.44,65.46,65.43,65.43,39282
2017/04/13,12:12:00,65.43,65.43,65.41,65.42,24991
2017/04/13,12:13:00,65.41,65.46,65.41,65.45,14517
2017/04/13,12:14:00,65.45,65.47,65.45,65.45,23556
2017/04/13,12:15:00,65.46,65.47,65.45,65.46,60578
2017/04/13,12:16:00,65.45,65.49,65.44,65.49,36448
2017/04/13,12:17:00,65.49,65.49,65.47,65.47,12019
2017/04/13,12:18:00,65.47,65.48,65.46,65.47,18475
2017/04/13,12:19:00,65.47,65.47,65.44,65.46,29966
2017/04/13,12:20:00,65.46,65.47,65.45,65.47,25184
2017/04/13,12:21:00,65.47,65.47,65.45,65.45,8996
2017/04/13,12:22:00,65.45,65.46,65.44,65.44,50231
2017/04/13,12:23:00,65.44,65.46,65.44,65.46,9750
2017/04/13,12:24:00,65.45,65.47,65.44,65.47,26274
2017/04/13,12:25:00,65.47,65.47,65.43,65.44,40582
2017/04/13,12:26:00,65.44,65.46,65.43,65.46,22829
2017/04/13,12:27:00,65.45,65.47,65.44,65.47,13353
2017/04/13,12:28:00,65.47,65.48,65.45,65.47,17907
2017/04/13,12:29:00,65.47,65.48,65.46,65.48,7038
2017/04/13,12:30:00,65.48,65.49,65.47,65.48,11041
2017/04/13,12:31:00,65.48,65.50,65.48,65.49,24796
2017/04/13,12:32:00,65.49,65.49,65.48,65.48,11372
2017/04/13,12:33:00,65.48,65.50,65.48,65.49,38537
2017/04/13,12:34:00,65.49,65.50,65.47,65.49,23600
2017/04/13,12:35:00,65.49,65.49,65.47,65.47,8195
2017/04/13,12:36:00,65.47,65.48,65.46,65.48,12962
2017/04/13,12:37:00,65.48,65.48,65.46,65.47,23009
2017/04/13,12:38:00,65.47,65.47,65.43,65.44,22826
2017/04/13,12:39:00,65.44,65.44,65.42,65.42,6659
2017/04/13,12:40:00,65.42,65.44,65.42,65.44,25725
2017/04/13,12:41:00,65.44,65.45,65.39,65.40,44944
2017/04/13,12:42:00,65.40,65.41,65.38,65.39,30805
2017/04/13,12:43:00,65.39,65.39,65.37,65.37,17849
2017/04/13,12:44:00,65.38,65.40,65.37,65.40,17225
2017/04/13,12:45:00,65.40,65.42,65.40,65.41,14171
2017/04/13,12:46:00,65.41,65.41,65.37,65.39,36906
2017/04/13,12:47:00,65.39,65.39,65.37,65.38,14105
2017/04/13,12:48:00,65.38,65.39,65.37,65.38,4347
2017/04/13,12:49:00,65.38,65.38,65.35,65.37,40546
2017/04/13,12:50:00,65.37,65.38,65.35,65.35,13822
2017/04/13,12:51:00,65.35,65.39,65.35,65.38,31626
2017/04/13,12:52:00,65.38,65.40,65.38,65.39,9169
2017/04/13,12:53:00,65.40,65.40,65.36,65.36,13355
2017/04/13,12:54:00,65.36,65.37,65.36,65.36,10714
2017/04/13,12:55:00,65.36,65.38,65.36,65.36,18959
2017/04/13,12:56:00,65.36,65.37,65.35,65.35,23489
2017/04/13,12:57:00,65.35,65.36,65.30,65.31,114005
2017/04/13,12:58:00,65.31,65.33,65.27,65.27,50575
2017/04/13,12:59:00,65.27,65.30,65.27,65.30,36464
2017/04/13,13:00:00,65.30,65.32,65.27,65.31,95807
2017/04/13,13:01:00,65.31,65.32,65.28,65.29,13709
2017/04/13,13:02:00,65.29,65.30,65.27,65.27,24327
2017/04/13,13:03:00,65.27,65.28,65.26,65.27,24838
2017/04/13,13:04:00,65.27,65.28,65.26,65.26,12166
2017/04/13,13:05:00,65.26,65.27,65.25,65.26,79455
2017/04/13,13:06:00,65.27,65.28,65.22,65.23,68569
2017/04/13,13:07:00,65.24,65.26,65.24,65.26,13069
2017/04/13,13:08:00,65.26,65.26,65.23,65.25,29508
2017/04/13,13:09:00,65.25,65.26,65.22,65.23,25779
2017/04/13,13:10:00,65.24,65.26,65.23,65.26,38794
2017/04/13,13:11:00,65.26,65.27,65.24,65.27,32041
2017/04/13,13:12:00,65.26,65.27,65.21,65.22,83204
2017/04/13,13:13:00,65.22,65.22,65.18,65.19,100668
2017/04/13,13:14:00,65.19,65.19,65.15,65.17,73600
2017/04/13,13:15:00,65.17,65.20,65.14,65.19,51588
2017/04/13,13:16:00,65.19,65.22,65.19,65.22,14039
2017/04/13,13:17:00,65.22,65.23,65.21,65.21,22927
2017/04/13,13:18:00,65.21,65.22,65.21,65.22,7903
2017/04/13,13:19:00,65.22,65.25,65.22,65.24,35573
2017/04/13,13:20:00,65.24,65.24,65.22,65.24,10027
2017/04/13,13:21:00,65.24,65.26,65.22,65.22,14603
2017/04/13,13:22:00,65.22,65.24,65.22,65.24,17869
2017/04/13,13:23:00,65.23,65.24,65.22,65.23,22328
2017/04/13,13:24:00,65.23,65.24,65.23,65.24,5775
2017/04/13,13:25:00,65.24,65.24,65.21,65.22,14970
2017/04/13,13:26:00,65.22,65.25,65.22,65.25,9622
2017/04/13,13:27:00,65.25,65.27,65.25,65.27,11476
2017/04/13,13:28:00,65.27,65.30,65.25,65.30,43774
2017/04/13,13:29:00,65.29,65.30,65.27,65.28,30241
2017/04/13,13:30:00,65.28,65.28,65.25,65.26,18539
2017/04/13,13:31:00,65.25,65.27,65.25,65.27,19953
2017/04/13,13:32:00,65.27,65.27,65.26,65.26,14216
2017/04/13,13:33:00,65.27,65.30,65.26,65.30,27055
2017/04/13,13:34:00,65.30,65.31,65.29,65.30,44133
2017/04/13,13:35:00,65.30,65.30,65.28,65.30,29168
2017/04/13,13:36:00,65.30,65.31,65.28,65.30,32252
2017/04/13,13:37:00,65.30,65.31,65.29,65.31,9423
2017/04/13,13:38:00,65.31,65.33,65.30,65.31,34428
2017/04/13,13:39:00,65.31,65.31,65.29,65.29,19017
2017/04/13,13:40:00,65.29,65.29,65.27,65.27,16199
2017/04/13,13:41:00,65.27,65.31,65.27,65.31,21817
2017/04/13,13:42:00,65.31,65.31,65.30,65.31,21994
2017/04/13,13:43:00,65.31,65.31,65.29,65.31,16405
2017/04/13,13:44:00,65.31,65.31,65.29,65.31,23664
2017/04/13,13:45:00,65.31,65.31,65.26,65.26,25719
2017/04/13,13:46:00,65.26,65.26,65.24,65.25,24339
2017/04/13,13:47:00,65.24,65.25,65.19,65.20,50677
2017/04/13,13:48:00,65.20,65.20,65.15,65.18,44941
2017/04/13,13:49:00,65.18,65.20,65.16,65.16,31799
2017/04/13,13:50:00,65.16,65.18,65.16,65.17,21566
2017/04/13,13:51:00,65.16,65.19,65.16,65.19,16195
2017/04/13,13:52:00,65.18,65.20,65.18,65.20,25695
2017/04/13,13:53:00,65.20,65.21,65.19,65.20,15428
2017/04/13,13:54:00,65.20,65.22,65.19,65.22,15399
2017/04/13,13:55:00,65.22,65.22,65.20,65.21,22375
2017/04/13,13:56:00,65.22,65.22,65.20,65.20,13954
2017/04/13,13:57:00,65.20,65.21,65.19,65.19,14376
2017/04/13,13:58:00,65.19,65.20,65.19,65.19,8830
2017/04/13,13:59:00,65.19,65.19,65.18,65.19,11833
2017/04/13,14:00:00,65.19,65.19,65.17,65.18,4198
2017/04/13,14:01:00,65.18,65.22,65.18,65.22,11388
2017/04/13,14:02:00,65.21,65.22,65.21,65.22,27501
2017/04/13,14:03:00,65.22,65.22,65.19,65.19,47547
2017/04/13,14:04:00,65.19,65.20,65.17,65.19,23042
2017/04/13,14:05:00,65.19,65.26,65.19,65.25,40995
2017/04/13,14:06:00,65.25,65.26,65.24,65.25,24772
2017/04/13,14:07:00,65.25,65.30,65.25,65.27,29787
2017/04/13,14:08:00,65.27,65.29,65.26,65.27,24029
2017/04/13,14:09:00,65.27,65.28,65.26,65.26,10774
2017/04/13,14:10:00,65.26,65.26,65.24,65.25,7251
2017/04/13,14:11:00,65.25,65.29,65.25,65.28,26876
2017/04/13,14:12:00,65.27,65.27,65.25,65.26,28560
2017/04/13,14:13:00,65.26,65.26,65.25,65.26,28024
2017/04/13,14:14:00,65.26,65.26,65.22,65.24,24017
2017/04/13,14:15:00,65.24,65.24,65.22,65.23,20080
2017/04/13,14:16:00,65.23,65.24,65.21,65.23,19484
2017/04/13,14:17:00,65.22,65.24,65.21,65.22,11786
2017/04/13,14:18:00,65.22,65.23,65.21,65.22,19828
2017/04/13,14:19:00,65.22,65.22,65.20,65.20,19703
2017/04/13,14:20:00,65.21,65.22,65.20,65.22,14205
2017/04/13,14:21:00,65.22,65.22,65.20,65.20,8212
2017/04/13,14:22:00,65.20,65.23,65.20,65.22,14011
2017/04/13,14:23:00,65.23,65.24,65.19,65.19,44503
2017/04/13,14:24:00,65.19,65.22,65.19,65.20,19583
2017/04/13,14:25:00,65.20,65.24,65.20,65.22,42428
2017/04/13,14:26:00,65.22,65.26,65.22,65.26,30018
2017/04/13,14:27:00,65.26,65.31,65.26,65.31,59715
2017/04/13,14:28:00,65.31,65.32,65.27,65.29,89789
2017/04/13,14:29:00,65.29,65.29,65.27,65.29,18355
2017/04/13,14:30:00,65.29,65.30,65.27,65.28,12471
2017/04/13,14:31:00,65.27,65.28,65.25,65.28,49922
2017/04/13,14:32:00,65.28,65.30,65.28,65.30,56568
2017/04/13,14:33:00,65.30,65.32,65.29,65.29,15731
2017/04/13,14:34:00,65.29,65.30,65.28,65.30,20498
2017/04/13,14:35:00,65.30,65.30,65.28,65.28,25411
2017/04/13,14:36:00,65.27,65.29,65.26,65.27,16474
2017/04/13,14:37:00,65.27,65.28,65.23,65.23,35825
2017/04/13,14:38:00,65.23,65.25,65.23,65.25,19181
2017/04/13,14:39:00,65.26,65.26,65.22,65.23,32862
2017/04/13,14:40:00,65.23,65.24,65.22,65.22,14520
2017/04/13,14:41:00,65.22,65.26,65.22,65.26,26111
2017/04/13,14:42:00,65.26,65.26,65.23,65.23,20127
2017/04/13,14:43:00,65.23,65.27,65.23,65.27,22448
2017/04/13,14:44:00,65.27,65.27,65.26,65.26,5939
2017/04/13,14:45:00,65.26,65.26,65.24,65.24,6708
2017/04/13,14:46:00,65.24,65.26,65.23,65.25,22017
2017/04/13,14:47:00,65.25,65.25,65.22,65.23,21171
2017/04/13,14:48:00,65.23,65.24,65.22,65.23,25935
2017/04/13,14:49:00,65.23,65.25,65.23,65.23,12265
2017/04/13,14:50:00,65.23,65.24,65.21,65.21,9733
2017/04/13,14:51:00,65.21,65.23,65.20,65.23,18005
2017/04/13,14:52:00,65.23,65.24,65.22,65.23,11306
2017/04/13,14:53:00,65.23,65.25,65.20,65.22,22013
2017/04/13,14:54:00,65.22,65.22,65.19,65.19,26055
2017/04/13,14:55:00,65.19,65.21,65.19,65.21,28160
2017/04/13,14:56:00,65.21,65.22,65.19,65.20,18116
2017/04/13,14:57:00,65.19,65.22,65.19,65.21,14582
2017/04/13,14:58:00,65.22,65.24,65.22,65.24,19071
2017/04/13,14:59:00,65.24,65.26,65.22,65.25,22208
2017/04/13,15:00:00,65.25,65.28,65.24,65.27,53077
2017/04/13,15:01:00,65.26,65.30,65.26,65.29,34384
2017/04/13,15:02:00,65.29,65.29,65.27,65.27,31247
2017/04/13,15:03:00,65.27,65.28,65.27,65.28,8014
2017/04/13,15:04:00,65.27,65.29,65.27,65.29,31370
2017/04/13,15:05:00,65.29,65.29,65.26,65.27,56519
2017/04/13,15:06:00,65.27,65.27,65.26,65.27,18071
2017/04/13,15:07:00,65.27,65.28,65.26,65.28,24663
2017/04/13,15:08:00,65.28,65.29,65.27,65.28,19204
2017/04/13,15:09:00,65.28,65.29,65.27,65.27,24573
2017/04/13,15:10:00,65.27,65.27,65.23,65.24,34833
2017/04/13,15:11:00,65.24,65.24,65.20,65.22,51356
2017/04/13,15:12:00,65.22,65.23,65.21,65.22,32805
2017/04/13,15:13:00,65.22,65.23,65.21,65.22,26025
2017/04/13,15:14:00,65.22,65.23,65.20,65.21,34835
2017/04/13,15:15:00,65.21,65.22,65.20,65.22,13874
2017/04/13,15:16:00,65.22,65.22,65.20,65.21,7920
2017/04/13,15:17:00,65.21,65.22,65.20,65.21,23105
2017/04/13,15:18:00,65.21,65.21,65.13,65.18,123172
2017/04/13,15:19:00,65.19,65.21,65.18,65.21,12415
2017/04/13,15:20:00,65.20,65.25,65.20,65.24,39818
2017/04/13,15:21:00,65.24,65.27,65.23,65.26,45698
2017/04/13,15:22:00,65.26,65.26,65.22,65.22,18696
2017/04/13,15:23:00,65.22,65.23,65.20,65.23,26221
2017/04/13,15:24:00,65.23,65.23,65.21,65.22,11125
2017/04/13,15:25:00,65.22,65.25,65.22,65.23,24612
2017/04/13,15:26:00,65.23,65.25,65.22,65.22,18304
2017/04/13,15:27:00,65.23,65.23,65.22,65.23,23357
2017/04/13,15:28:00,65.23,65.24,65.21,65.22,20199
2017/04/13,15:29:00,65.22,65.22,65.20,65.20,18714
2017/04/13,15:30:00,65.21,65.22,65.20,65.21,13801
2017/04/13,15:31:00,65.21,65.22,65.19,65.22,32815
2017/04/13,15:32:00,65.22,65.22,65.21,65.21,18339
2017/04/13,15:33:00,65.21,65.21,65.17,65.17,36181
2017/04/13,15:34:00,65.16,65.18,65.12,65.14,107816
2017/04/13,15:35:00,65.15,65.15,65.11,65.13,74752
2017/04/13,15:36:00,65.13,65.14,65.08,65.09,59136
2017/04/13,15:37:00,65.08,65.13,65.08,65.13,39005
2017/04/13,15:38:00,65.13,65.13,65.08,65.08,53807
2017/04/13,15:39:00,65.08,65.09,65.06,65.08,38431
2017/04/13,15:40:00,65.08,65.10,65.08,65.08,26109
2017/04/13,15:41:00,65.08,65.10,65.03,65.07,73069
2017/04/13,15:42:00,65.07,65.08,65.05,65.07,61243
2017/04/13,15:43:00,65.07,65.10,65.04,65.09,61312
2017/04/13,15:44:00,65.09,65.10,65.08,65.09,24526
2017/04/13,15:45:00,65.09,65.10,65.08,65.08,22623
2017/04/13,15:46:00,65.08,65.10,65.08,65.09,84750
2017/04/13,15:47:00,65.10,65.13,65.07,65.12,82572
2017/04/13,15:48:00,65.12,65.23,65.12,65.21,193410
2017/04/13,15:49:00,65.21,65.22,65.18,65.22,58507
2017/04/13,15:50:00,65.22,65.24,65.20,65.22,67890
2017/04/13,15:51:00,65.22,65.22,65.13,65.15,214248
2017/04/13,15:52:00,65.15,65.16,65.12,65.13,83575
2017/04/13,15:53:00,65.13,65.16,65.07,65.10,197780
2017/04/13,15:54:00,65.10,65.11,65.07,65.09,80086
2017/04/13,15:55:00,65.09,65.11,65.06,65.10,115941
2017/04/13,15:56:00,65.10,65.13,65.07,65.10,206859
2017/04/13,15:57:00,65.10,65.11,65.07,65.08,156227
2017/04/13,15:58:00,65.08,65.09,65.04,65.05,150615
2017/04/13,15:59:00,65.04,65.07,65.01,65.01,205804
2017/04/13,16:00:00,65.02,65.05,64.95,64.96,801364
2017/04/17,09:31:00,65.04,65.22,65.01,65.20,69668
2017/04/17,09:32:00,65.20,65.29,65.19,65.27,105190
2017/04/17,09:33:00,65.27,65.30,65.22,65.24,69624
2017/04/17,09:34:00,65.24,65.27,65.17,65.25,41597
2017/04/17,09:35:00,65.25,65.26,65.22,65.25,33356
2017/04/17,09:36:00,65.25,65.30,65.23,65.28,110160
2017/04/17,09:37:00,65.28,65.35,65.25,65.33,85293
2017/04/17,09:38:00,65.33,65.40,65.31,65.36,84819
2017/04/17,09:39:00,65.36,65.36,65.32,65.32,34932
2017/04/17,09:40:00,65.32,65.35,65.29,65.31,64766
2017/04/17,09:41:00,65.33,65.34,65.32,65.33,25093
2017/04/17,09:42:00,65.32,65.32,65.26,65.29,43657
2017/04/17,09:43:00,65.29,65.30,65.27,65.29,18205
2017/04/17,09:44:00,65.29,65.33,65.26,65.31,66823
2017/04/17,09:45:00,65.30,65.31,65.29,65.31,23139
2017/04/17,09:46:00,65.31,65.32,65.26,65.28,75963
2017/04/17,09:47:00,65.27,65.27,65.22,65.27,70523
2017/04/17,09:48:00,65.27,65.29,65.23,65.24,32853
2017/04/17,09:49:00,65.24,65.25,65.19,65.21,41659
2017/04/17,09:50:00,65.21,65.24,65.21,65.22,22348
2017/04/17,09:51:00,65.22,65.26,65.19,65.19,45703
2017/04/17,09:52:00,65.19,65.19,65.15,65.18,32153
2017/04/17,09:53:00,65.17,65.17,65.14,65.16,13128
2017/04/17,09:54:00,65.16,65.21,65.15,65.20,34833
2017/04/17,09:55:00,65.21,65.23,65.21,65.21,21189
2017/04/17,09:56:00,65.20,65.23,65.19,65.21,24568
2017/04/17,09:57:00,65.22,65.22,65.19,65.19,16589
2017/04/17,09:58:00,65.19,65.21,65.17,65.21,26820
2017/04/17,09:59:00,65.21,65.24,65.20,65.24,11600
2017/04/17,10:00:00,65.24,65.27,65.24,65.27,9254
2017/04/17,10:01:00,65.27,65.28,65.26,65.26,22214
2017/04/17,10:02:00,65.26,65.26,65.20,65.22,31456
2017/04/17,10:03:00,65.22,65.22,65.20,65.22,15174
2017/04/17,10:04:00,65.22,65.27,65.22,65.27,20311
2017/04/17,10:05:00,65.27,65.28,65.26,65.27,28342
2017/04/17,10:06:00,65.27,65.29,65.26,65.26,25564
2017/04/17,10:07:00,65.26,65.34,65.26,65.32,34877
2017/04/17,10:08:00,65.31,65.33,65.30,65.33,17169
2017/04/17,10:09:00,65.33,65.35,65.32,65.34,41445
2017/04/17,10:10:00,65.34,65.36,65.33,65.35,42740
2017/04/17,10:11:00,65.35,65.35,65.33,65.34,7935
2017/04/17,10:12:00,65.34,65.34,65.33,65.33,11638
2017/04/17,10:13:00,65.33,65.34,65.33,65.33,16975
2017/04/17,10:14:00,65.32,65.36,65.32,65.36,33370
2017/04/17,10:15:00,65.36,65.37,65.36,65.37,11950
2017/04/17,10:16:00,65.37,65.44,65.37,65.40,75789
2017/04/17,10:17:00,65.40,65.44,65.40,65.43,51237
2017/04/17,10:18:00,65.43,65.43,65.38,65.39,45149
2017/04/17,10:19:00,65.40,65.45,65.40,65.43,52943
2017/04/17,10:20:00,65.43,65.43,65.39,65.40,32251
2017/04/17,10:21:00,65.40,65.42,65.39,65.40,12765
2017/04/17,10:22:00,65.40,65.40,65.39,65.39,25803
2017/04/17,10:23:00,65.39,65.42,65.38,65.42,50954
2017/04/17,10:24:00,65.42,65.42,65.37,65.37,38276
2017/04/17,10:25:00,65.37,65.38,65.34,65.35,32080
2017/04/17,10:26:00,65.35,65.36,65.33,65.35,41561
2017/04/17,10:27:00,65.35,65.36,65.32,65.34,32849
2017/04/17,10:28:00,65.34,65.35,65.32,65.32,18024
2017/04/17,10:29:00,65.33,65.37,65.33,65.37,30956
2017/04/17,10:30:00,65.37,65.38,65.35,65.36,17800
2017/04/17,10:31:00,65.36,65.39,65.36,65.37,20690
2017/04/17,10:32:00,65.37,65.38,65.35,65.35,19089
2017/04/17,10:33:00,65.36,65.36,65.34,65.35,11885
2017/04/17,10:34:00,65.35,65.39,65.35,65.39,18252
2017/04/17,10:35:00,65.39,65.40,65.38,65.38,18697
2017/04/17,10:36:00,65.39,65.39,65.34,65.35,34948
2017/04/17,10:37:00,65.35,65.35,65.33,65.33,14733
2017/04/17,10:38:00,65.33,65.34,65.30,65.32,22131
2017/04/17,10:39:00,65.32,65.33,65.29,65.30,39097
2017/04/17,10:40:00,65.30,65.33,65.29,65.33,28579
2017/04/17,10:41:00,65.33,65.35,65.31,65.34,24972
2017/04/17,10:42:00,65.34,65.35,65.32,65.32,15106
2017/04/17,10:43:00,65.32,65.33,65.31,65.32,11479
2017/04/17,10:44:00,65.32,65.35,65.32,65.33,45741
2017/04/17,10:45:00,65.33,65.34,65.33,65.33,20585
2017/04/17,10:46:00,65.33,65.34,65.33,65.33,21144
2017/04/17,10:47:00,65.33,65.36,65.33,65.35,27114
2017/04/17,10:48:00,65.35,65.35,65.33,65.33,22791
2017/04/17,10:49:00,65.33,65.33,65.33,65.33,14393
2017/04/17,10:50:00,65.34,65.34,65.32,65.33,13502
2017/04/17,10:51:00,65.33,65.33,65.32,65.33,9256
2017/04/17,10:52:00,65.33,65.36,65.33,65.35,57256
2017/04/17,10:53:00,65.35,65.35,65.34,65.34,35364
2017/04/17,10:54:00,65.34,65.35,65.33,65.33,15947
2017/04/17,10:55:00,65.33,65.34,65.30,65.31,49494
2017/04/17,10:56:00,65.31,65.33,65.31,65.33,35307
2017/04/17,10:57:00,65.34,65.36,65.33,65.35,16490
2017/04/17,10:58:00,65.35,65.36,65.33,65.33,44635
2017/04/17,10:59:00,65.33,65.34,65.32,65.33,30408
2017/04/17,11:00:00,65.33,65.33,65.32,65.33,6695
2017/04/17,11:01:00,65.33,65.39,65.32,65.38,181283
2017/04/17,11:02:00,65.38,65.38,65.36,65.36,17983
2017/04/17,11:03:00,65.35,65.35,65.32,65.32,28762
2017/04/17,11:04:00,65.32,65.34,65.32,65.33,23929
2017/04/17,11:05:00,65.33,65.37,65.33,65.36,24166
2017/04/17,11:06:00,65.37,65.38,65.35,65.35,26435
2017/04/17,11:07:00,65.36,65.36,65.34,65.34,12462
2017/04/17,11:08:00,65.34,65.35,65.32,65.33,65065
2017/04/17,11:09:00,65.33,65.33,65.32,65.33,15998
2017/04/17,11:10:00,65.33,65.33,65.32,65.33,14803
2017/04/17,11:11:00,65.33,65.37,65.32,65.36,46724
2017/04/17,11:12:00,65.36,65.38,65.36,65.38,19981
2017/04/17,11:13:00,65.38,65.38,65.36,65.37,34249
2017/04/17,11:14:00,65.36,65.37,65.35,65.36,33489
2017/04/17,11:15:00,65.36,65.41,65.36,65.41,47590
2017/04/17,11:16:00,65.41,65.42,65.40,65.41,15331
2017/04/17,11:17:00,65.41,65.42,65.39,65.41,45083
2017/04/17,11:18:00,65.42,65.46,65.40,65.45,80203
2017/04/17,11:19:00,65.46,65.46,65.44,65.44,23282
2017/04/17,11:20:00,65.44,65.45,65.43,65.44,18624
2017/04/17,11:21:00,65.44,65.47,65.44,65.45,25100
2017/04/17,11:22:00,65.46,65.46,65.42,65.42,16010
2017/04/17,11:23:00,65.42,65.43,65.37,65.38,47892
2017/04/17,11:24:00,65.38,65.38,65.33,65.33,50955
2017/04/17,11:25:00,65.33,65.34,65.32,65.33,33638
2017/04/17,11:26:00,65.33,65.37,65.33,65.36,37512
2017/04/17,11:27:00,65.36,65.37,65.36,65.36,4403
2017/04/17,11:28:00,65.37,65.37,65.33,65.33,24018
2017/04/17,11:29:00,65.33,65.34,65.32,65.33,18109
2017/04/17,11:30:00,65.33,65.36,65.33,65.35,43931
2017/04/17,11:31:00,65.36,65.38,65.36,65.37,8297
2017/04/17,11:32:00,65.37,65.40,65.37,65.40,11308
2017/04/17,11:33:00,65.40,65.40,65.37,65.38,36615
2017/04/17,11:34:00,65.37,65.38,65.33,65.34,40048
2017/04/17,11:35:00,65.33,65.35,65.33,65.35,23153
2017/04/17,11:36:00,65.35,65.37,65.35,65.36,17598
2017/04/17,11:37:00,65.36,65.40,65.36,65.39,17387
2017/04/17,11:38:00,65.39,65.41,65.38,65.39,39162
2017/04/17,11:39:00,65.40,65.41,65.39,65.41,14286
2017/04/17,11:40:00,65.41,65.42,65.41,65.42,8191
2017/04/17,11:41:00,65.42,65.42,65.39,65.40,28357
2017/04/17,11:42:00,65.39,65.40,65.39,65.40,4716
2017/04/17,11:43:00,65.40,65.40,65.39,65.40,11765
2017/04/17,11:44:00,65.40,65.40,65.39,65.40,25063
2017/04/17,11:45:00,65.40,65.40,65.38,65.39,11330
2017/04/17,11:46:00,65.39,65.42,65.39,65.42,69596
2017/04/17,11:47:00,65.42,65.44,65.41,65.42,107569
2017/04/17,11:48:00,65.42,65.43,65.40,65.42,20554
2017/04/17,11:49:00,65.42,65.43,65.40,65.42,44057
2017/04/17,11:50:00,65.42,65.42,65.41,65.42,11891
2017/04/17,11:51:00,65.42,65.43,65.41,65.43,33530
2017/04/17,11:52:00,65.43,65.44,65.42,65.43,67606
2017/04/17,11:53:00,65.44,65.44,65.43,65.43,24573
2017/04/17,11:54:00,65.43,65.44,65.43,65.43,13929
2017/04/17,11:55:00,65.42,65.43,65.41,65.42,31439
2017/04/17,11:56:00,65.42,65.43,65.41,65.43,33829
2017/04/17,11:57:00,65.43,65.43,65.42,65.43,21251
2017/04/17,11:58:00,65.43,65.43,65.41,65.43,53213
2017/04/17,11:59:00,65.43,65.43,65.39,65.39,70816
2017/04/17,12:00:00,65.39,65.39,65.36,65.36,36754
2017/04/17,12:01:00,65.36,65.40,65.36,65.38,32575
2017/04/17,12:02:00,65.38,65.39,65.37,65.37,15353
2017/04/17,12:03:00,65.37,65.38,65.37,65.37,7245
2017/04/17,12:04:00,65.37,65.39,65.37,65.39,21520
2017/04/17,12:05:00,65.39,65.42,65.39,65.39,33713
2017/04/17,12:06:00,65.40,65.43,65.39,65.43,23527
2017/04/17,12:07:00,65.43,65.43,65.40,65.41,23270
2017/04/17,12:08:00,65.40,65.41,65.39,65.39,8367
2017/04/17,12:09:00,65.39,65.40,65.39,65.39,7787
2017/04/17,12:10:00,65.39,65.40,65.36,65.38,25435
2017/04/17,12:11:00,65.38,65.40,65.37,65.39,24401
2017/04/17,12:12:00,65.39,65.41,65.39,65.40,8964
2017/04/17,12:13:00,65.40,65.41,65.40,65.41,4103
2017/04/17,12:14:00,65.41,65.42,65.39,65.41,36866
2017/04/17,12:15:00,65.41,65.41,65.39,65.40,9683
2017/04/17,12:16:00,65.40,65.42,65.39,65.42,11340
2017/04/17,12:17:00,65.41,65.42,65.41,65.42,9159
2017/04/17,12:18:00,65.42,65.45,65.41,65.44,42625
2017/04/17,12:19:00,65.43,65.44,65.43,65.44,9888
2017/04/17,12:20:00,65.44,65.44,65.41,65.41,14296
2017/04/17,12:21:00,65.41,65.42,65.41,65.41,7508
2017/04/17,12:22:00,65.42,65.43,65.41,65.43,24663
2017/04/17,12:23:00,65.44,65.44,65.43,65.43,3832
2017/04/17,12:24:00,65.43,65.45,65.43,65.43,47401
2017/04/17,12:25:00,65.43,65.46,65.42,65.45,31290
2017/04/17,12:26:00,65.45,65.46,65.42,65.42,20187
2017/04/17,12:27:00,65.42,65.42,65.38,65.42,31990
2017/04/17,12:28:00,65.42,65.43,65.42,65.42,13440
2017/04/17,12:29:00,65.42,65.43,65.42,65.43,9942
2017/04/17,12:30:00,65.42,65.43,65.41,65.42,14027
2017/04/17,12:31:00,65.42,65.42,65.40,65.40,6529
2017/04/17,12:32:00,65.40,65.42,65.38,65.39,20568
2017/04/17,12:33:00,65.39,65.39,65.38,65.38,6380
2017/04/17,12:34:00,65.38,65.40,65.38,65.39,7032
2017/04/17,12:35:00,65.39,65.40,65.37,65.38,14766
2017/04/17,12:36:00,65.37,65.38,65.35,65.35,12155
2017/04/17,12:37:00,65.35,65.36,65.34,65.35,10782
2017/04/17,12:38:00,65.36,65.36,65.35,65.36,18341
2017/04/17,12:39:00,65.36,65.36,65.34,65.34,13403
2017/04/17,12:40:00,65.34,65.35,65.32,65.34,14819
2017/04/17,12:41:00,65.34,65.37,65.34,65.37,12685
2017/04/17,12:42:00,65.36,65.37,65.36,65.36,15978
2017/04/17,12:43:00,65.36,65.37,65.36,65.36,2503
2017/04/17,12:44:00,65.36,65.37,65.36,65.36,4741
2017/04/17,12:45:00,65.36,65.38,65.36,65.36,24299
2017/04/17,12:46:00,65.37,65.37,65.36,65.37,10398
2017/04/17,12:47:00,65.37,65.37,65.36,65.36,12086
2017/04/17,12:48:00,65.36,65.36,65.35,65.36,5607
2017/04/17,12:49:00,65.36,65.36,65.35,65.36,5445
2017/04/17,12:50:00,65.36,65.36,65.34,65.34,10067
2017/04/17,12:51:00,65.34,65.35,65.32,65.32,12213
2017/04/17,12:52:00,65.32,65.33,65.32,65.33,4809
2017/04/17,12:53:00,65.33,65.33,65.32,65.32,4062
2017/04/17,12:54:00,65.33,65.36,65.33,65.34,36571
2017/04/17,12:55:00,65.34,65.36,65.34,65.36,23745
2017/04/17,12:56:00,65.35,65.36,65.35,65.36,5270
2017/04/17,12:57:00,65.36,65.40,65.35,65.37,56337
2017/04/17,12:58:00,65.38,65.38,65.36,65.36,5836
2017/04/17,12:59:00,65.36,65.37,65.36,65.36,23782
2017/04/17,13:00:00,65.36,65.37,65.35,65.35,20874
2017/04/17,13:01:00,65.34,65.34,65.33,65.34,23688
2017/04/17,13:02:00,65.33,65.34,65.33,65.33,6479
2017/04/17,13:03:00,65.33,65.34,65.31,65.31,21706
2017/04/17,13:04:00,65.31,65.35,65.31,65.35,15562
2017/04/17,13:05:00,65.34,65.37,65.34,65.37,10934
2017/04/17,13:06:00,65.37,65.38,65.36,65.38,6814
2017/04/17,13:07:00,65.38,65.39,65.36,65.37,17210
2017/04/17,13:08:00,65.37,65.37,65.36,65.36,2413
2017/04/17,13:09:00,65.37,65.37,65.36,65.37,2420
2017/04/17,13:10:00,65.36,65.38,65.36,65.38,9920
2017/04/17,13:11:00,65.38,65.40,65.37,65.39,6902
2017/04/17,13:12:00,65.40,65.42,65.40,65.42,31760
2017/04/17,13:13:00,65.42,65.42,65.38,65.39,27374
2017/04/17,13:14:00,65.39,65.39,65.37,65.38,6693
2017/04/17,13:15:00,65.38,65.39,65.38,65.38,12181
2017/04/17,13:16:00,65.39,65.40,65.39,65.40,5748
2017/04/17,13:17:00,65.40,65.40,65.38,65.39,12536
2017/04/17,13:18:00,65.39,65.39,65.38,65.39,2546
2017/04/17,13:19:00,65.38,65.39,65.38,65.39,4535
2017/04/17,13:20:00,65.39,65.41,65.38,65.40,16015
2017/04/17,13:21:00,65.40,65.40,65.38,65.38,4283
2017/04/17,13:22:00,65.38,65.39,65.37,65.38,14143
2017/04/17,13:23:00,65.38,65.38,65.37,65.38,22962
2017/04/17,13:24:00,65.38,65.39,65.37,65.39,21672
2017/04/17,13:25:00,65.39,65.39,65.37,65.37,28885
2017/04/17,13:26:00,65.37,65.38,65.37,65.38,5675
2017/04/17,13:27:00,65.38,65.39,65.38,65.38,23534
2017/04/17,13:28:00,65.38,65.40,65.38,65.40,10657
2017/04/17,13:29:00,65.40,65.42,65.39,65.42,16078
2017/04/17,13:30:00,65.42,65.42,65.39,65.40,13880
2017/04/17,13:31:00,65.40,65.40,65.38,65.38,18165
2017/04/17,13:32:00,65.38,65.39,65.38,65.39,1650
2017/04/17,13:33:00,65.38,65.39,65.36,65.36,8760
2017/04/17,13:34:00,65.36,65.38,65.36,65.38,12261
2017/04/17,13:35:00,65.38,65.39,65.38,65.39,5113
2017/04/17,13:36:00,65.39,65.39,65.37,65.37,18892
2017/04/17,13:37:00,65.36,65.36,65.34,65.35,16557
2017/04/17,13:38:00,65.35,65.38,65.35,65.38,14711
2017/04/17,13:39:00,65.38,65.38,65.37,65.38,6370
2017/04/17,13:40:00,65.38,65.38,65.37,65.38,10434
2017/04/17,13:41:00,65.38,65.39,65.38,65.39,13029
2017/04/17,13:42:00,65.39,65.39,65.34,65.34,43242
2017/04/17,13:43:00,65.35,65.36,65.34,65.36,10286
2017/04/17,13:44:00,65.36,65.36,65.34,65.35,14330
2017/04/17,13:45:00,65.34,65.34,65.33,65.33,20292
2017/04/17,13:46:00,65.33,65.37,65.33,65.37,46911
2017/04/17,13:47:00,65.37,65.38,65.36,65.36,26307
2017/04/17,13:48:00,65.37,65.38,65.36,65.38,8757
2017/04/17,13:49:00,65.38,65.39,65.38,65.39,12240
2017/04/17,13:50:00,65.39,65.40,65.38,65.40,9095
2017/04/17,13:51:00,65.39,65.40,65.39,65.39,22996
2017/04/17,13:52:00,65.39,65.40,65.38,65.39,23452
2017/04/17,13:53:00,65.39,65.40,65.38,65.40,12238
2017/04/17,13:54:00,65.40,65.41,65.40,65.40,5067
2017/04/17,13:55:00,65.41,65.41,65.39,65.39,22576
2017/04/17,13:56:00,65.40,65.43,65.39,65.42,22532
2017/04/17,13:57:00,65.43,65.44,65.39,65.39,49090
2017/04/17,13:58:00,65.39,65.41,65.39,65.41,7434
2017/04/17,13:59:00,65.40,65.41,65.40,65.41,3734
2017/04/17,14:00:00,65.41,65.41,65.39,65.39,13674
2017/04/17,14:01:00,65.40,65.40,65.39,65.39,3231
2017/04/17,14:02:00,65.40,65.40,65.38,65.38,18763
2017/04/17,14:03:00,65.38,65.40,65.38,65.39,21979
2017/04/17,14:04:00,65.39,65.41,65.39,65.41,9334
2017/04/17,14:05:00,65.41,65.42,65.40,65.41,11487
2017/04/17,14:06:00,65.42,65.42,65.39,65.40,18648
2017/04/17,14:07:00,65.40,65.41,65.39,65.40,22952
2017/04/17,14:08:00,65.40,65.40,65.39,65.39,15311
2017/04/17,14:09:00,65.39,65.40,65.36,65.36,53974
2017/04/17,14:10:00,65.36,65.37,65.35,65.36,10288
2017/04/17,14:11:00,65.37,65.39,65.36,65.39,14790
2017/04/17,14:12:00,65.39,65.39,65.38,65.39,7185
2017/04/17,14:13:00,65.39,65.40,65.39,65.40,8668
2017/04/17,14:14:00,65.40,65.41,65.38,65.38,26582
2017/04/17,14:15:00,65.39,65.39,65.38,65.38,6612
2017/04/17,14:16:00,65.39,65.43,65.38,65.42,75364
2017/04/17,14:17:00,65.43,65.43,65.40,65.41,16535
2017/04/17,14:18:00,65.41,65.41,65.40,65.41,12989
2017/04/17,14:19:00,65.41,65.41,65.40,65.41,13965
2017/04/17,14:20:00,65.41,65.41,65.37,65.37,28870
2017/04/17,14:21:00,65.38,65.38,65.37,65.37,18274
2017/04/17,14:22:00,65.38,65.38,65.35,65.35,21122
2017/04/17,14:23:00,65.35,65.40,65.35,65.40,66458
2017/04/17,14:24:00,65.39,65.41,65.38,65.39,28299
2017/04/17,14:25:00,65.38,65.39,65.38,65.39,10027
2017/04/17,14:26:00,65.39,65.40,65.39,65.39,12962
2017/04/17,14:27:00,65.39,65.40,65.35,65.35,33931
2017/04/17,14:28:00,65.35,65.36,65.34,65.36,26207
2017/04/17,14:29:00,65.36,65.36,65.35,65.36,9176
2017/04/17,14:30:00,65.36,65.37,65.36,65.37,26744
2017/04/17,14:31:00,65.37,65.38,65.36,65.38,48032
2017/04/17,14:32:00,65.38,65.42,65.38,65.38,43431
2017/04/17,14:33:00,65.38,65.40,65.38,65.40,19055
2017/04/17,14:34:00,65.40,65.40,65.39,65.40,9130
2017/04/17,14:35:00,65.39,65.41,65.39,65.41,27648
2017/04/17,14:36:00,65.41,65.41,65.38,65.38,30005
2017/04/17,14:37:00,65.39,65.39,65.35,65.36,11206
2017/04/17,14:38:00,65.36,65.38,65.35,65.37,51295
2017/04/17,14:39:00,65.37,65.38,65.35,65.36,29870
2017/04/17,14:40:00,65.36,65.37,65.35,65.36,50727
2017/04/17,14:41:00,65.37,65.39,65.36,65.39,33257
2017/04/17,14:42:00,65.39,65.39,65.38,65.39,11357
2017/04/17,14:43:00,65.39,65.40,65.38,65.40,34317
2017/04/17,14:44:00,65.39,65.39,65.37,65.37,17813
2017/04/17,14:45:00,65.37,65.40,65.37,65.39,20372
2017/04/17,14:46:00,65.40,65.40,65.37,65.39,31989
2017/04/17,14:47:00,65.39,65.40,65.38,65.39,14422
2017/04/17,14:48:00,65.39,65.40,65.39,65.40,5830
2017/04/17,14:49:00,65.40,65.41,65.37,65.38,81466
2017/04/17,14:50:00,65.38,65.38,65.37,65.38,13348
2017/04/17,14:51:00,65.38,65.38,65.37,65.38,18457
2017/04/17,14:52:00,65.38,65.38,65.36,65.38,50215
2017/04/17,14:53:00,65.38,65.38,65.37,65.38,8871
2017/04/17,14:54:00,65.38,65.38,65.36,65.36,28244
2017/04/17,14:55:00,65.36,65.37,65.36,65.37,6509
2017/04/17,14:56:00,65.36,65.39,65.36,65.38,28579
2017/04/17,14:57:00,65.38,65.39,65.38,65.39,10169
2017/04/17,14:58:00,65.39,65.39,65.37,65.37,28262
2017/04/17,14:59:00,65.37,65.37,65.31,65.32,70458
2017/04/17,15:00:00,65.33,65.34,65.32,65.33,21023
2017/04/17,15:01:00,65.33,65.34,65.33,65.34,14774
2017/04/17,15:02:00,65.34,65.34,65.33,65.33,7167
2017/04/17,15:03:00,65.33,65.34,65.33,65.33,5854
2017/04/17,15:04:00,65.34,65.34,65.30,65.30,38938
2017/04/17,15:05:00,65.30,65.31,65.30,65.30,12707
2017/04/17,15:06:00,65.31,65.32,65.30,65.32,56198
2017/04/17,15:07:00,65.32,65.34,65.32,65.34,36851
2017/04/17,15:08:00,65.34,65.34,65.32,65.32,24516
2017/04/17,15:09:00,65.32,65.33,65.32,65.33,19631
2017/04/17,15:10:00,65.33,65.35,65.32,65.35,18705
2017/04/17,15:11:00,65.35,65.36,65.35,65.36,25383
2017/04/17,15:12:00,65.36,65.38,65.36,65.36,58098
2017/04/17,15:13:00,65.36,65.38,65.36,65.38,11085
2017/04/17,15:14:00,65.38,65.39,65.37,65.39,10381
2017/04/17,15:15:00,65.39,65.39,65.38,65.39,9338
2017/04/17,15:16:00,65.39,65.41,65.38,65.40,35260
2017/04/17,15:17:00,65.40,65.41,65.38,65.38,62927
2017/04/17,15:18:00,65.38,65.44,65.38,65.43,105505
2017/04/17,15:19:00,65.43,65.45,65.41,65.43,68837
2017/04/17,15:20:00,65.43,65.44,65.42,65.44,40945
2017/04/17,15:21:00,65.44,65.44,65.41,65.42,57394
2017/04/17,15:22:00,65.41,65.41,65.39,65.40,46488
2017/04/17,15:23:00,65.40,65.43,65.39,65.42,121096
2017/04/17,15:24:00,65.42,65.43,65.40,65.42,30034
2017/04/17,15:25:00,65.42,65.43,65.41,65.42,33487
2017/04/17,15:26:00,65.42,65.43,65.41,65.42,55150
2017/04/17,15:27:00,65.42,65.44,65.42,65.43,59383
2017/04/17,15:28:00,65.43,65.47,65.43,65.45,161426
2017/04/17,15:29:00,65.44,65.49,65.44,65.47,84933
2017/04/17,15:30:00,65.47,65.49,65.46,65.47,54135
2017/04/17,15:31:00,65.47,65.47,65.43,65.43,45205
2017/04/17,15:32:00,65.43,65.43,65.39,65.41,123381
2017/04/17,15:33:00,65.41,65.41,65.40,65.40,81888
2017/04/17,15:34:00,65.40,65.41,65.39,65.40,40095
2017/04/17,15:35:00,65.40,65.41,65.40,65.41,26190
2017/04/17,15:36:00,65.41,65.42,65.39,65.39,74092
2017/04/17,15:37:00,65.39,65.40,65.38,65.40,87713
2017/04/17,15:38:00,65.40,65.41,65.39,65.41,28240
2017/04/17,15:39:00,65.41,65.41,65.40,65.41,41084
2017/04/17,15:40:00,65.41,65.42,65.41,65.42,36958
2017/04/17,15:41:00,65.42,65.44,65.42,65.44,44321
2017/04/17,15:42:00,65.44,65.44,65.42,65.43,39132
2017/04/17,15:43:00,65.43,65.43,65.39,65.40,84897
2017/04/17,15:44:00,65.40,65.40,65.37,65.37,48449
2017/04/17,15:45:00,65.38,65.38,65.36,65.38,74774
2017/04/17,15:46:00,65.38,65.38,65.36,65.36,76259
2017/04/17,15:47:00,65.36,65.43,65.36,65.43,65798
2017/04/17,15:48:00,65.43,65.43,65.39,65.40,66329
2017/04/17,15:49:00,65.40,65.42,65.39,65.40,76612
2017/04/17,15:50:00,65.39,65.43,65.39,65.41,113418
2017/04/17,15:51:00,65.41,65.45,65.41,65.43,182306
2017/04/17,15:52:00,65.43,65.44,65.40,65.41,113813
2017/04/17,15:53:00,65.41,65.44,65.40,65.44,58752
2017/04/17,15:54:00,65.43,65.45,65.43,65.45,73654
2017/04/17,15:55:00,65.45,65.46,65.44,65.46,104815
2017/04/17,15:56:00,65.46,65.46,65.42,65.44,95840
2017/04/17,15:57:00,65.44,65.45,65.43,65.45,90732
2017/04/17,15:58:00,65.45,65.48,65.44,65.48,169240
2017/04/17,15:59:00,65.47,65.48,65.40,65.43,299410
2017/04/17,16:00:00,65.43,65.49,65.42,65.47,583496
2017/04/18,09:31:00,65.33,65.37,65.18,65.19,64270
2017/04/18,09:32:00,65.20,65.28,65.19,65.22,61406
2017/04/18,09:33:00,65.22,65.24,65.16,65.23,71628
2017/04/18,09:34:00,65.22,65.32,65.22,65.29,70394
2017/04/18,09:35:00,65.29,65.37,65.29,65.35,27802
2017/04/18,09:36:00,65.35,65.37,65.30,65.36,61461
2017/04/18,09:37:00,65.36,65.39,65.35,65.35,32493
2017/04/18,09:38:00,65.36,65.38,65.33,65.34,35020
2017/04/18,09:39:00,65.34,65.40,65.33,65.38,39577
2017/04/18,09:40:00,65.39,65.43,65.39,65.41,25311
2017/04/18,09:41:00,65.41,65.45,65.40,65.41,76848
2017/04/18,09:42:00,65.41,65.41,65.37,65.38,40174
2017/04/18,09:43:00,65.38,65.39,65.35,65.35,24010
2017/04/18,09:44:00,65.35,65.37,65.31,65.36,51564
2017/04/18,09:45:00,65.36,65.37,65.33,65.34,29913
2017/04/18,09:46:00,65.34,65.43,65.33,65.38,156172
2017/04/18,09:47:00,65.39,65.42,65.36,65.38,56368
2017/04/18,09:48:00,65.38,65.40,65.34,65.34,85244
2017/04/18,09:49:00,65.35,65.37,65.34,65.37,76827
2017/04/18,09:50:00,65.36,65.40,65.35,65.39,91300
2017/04/18,09:51:00,65.40,65.46,65.39,65.45,103336
2017/04/18,09:52:00,65.45,65.50,65.44,65.49,64148
2017/04/18,09:53:00,65.48,65.50,65.48,65.50,37781
2017/04/18,09:54:00,65.49,65.50,65.45,65.46,59998
2017/04/18,09:55:00,65.46,65.52,65.46,65.50,61533
2017/04/18,09:56:00,65.49,65.56,65.49,65.56,59918
2017/04/18,09:57:00,65.56,65.58,65.55,65.57,26853
2017/04/18,09:58:00,65.58,65.62,65.57,65.62,78199
2017/04/18,09:59:00,65.62,65.66,65.61,65.63,83866
2017/04/18,10:00:00,65.63,65.66,65.62,65.63,44045
2017/04/18,10:01:00,65.63,65.69,65.62,65.69,96269
2017/04/18,10:02:00,65.69,65.69,65.65,65.67,151012
2017/04/18,10:03:00,65.67,65.71,65.67,65.71,32099
2017/04/18,10:04:00,65.71,65.71,65.64,65.65,61482
2017/04/18,10:05:00,65.65,65.65,65.56,65.57,101397
2017/04/18,10:06:00,65.57,65.62,65.56,65.58,51405
2017/04/18,10:07:00,65.58,65.60,65.57,65.59,35034
2017/04/18,10:08:00,65.60,65.60,65.54,65.58,49759
2017/04/18,10:09:00,65.57,65.57,65.53,65.53,27315
2017/04/18,10:10:00,65.54,65.54,65.50,65.52,72280
2017/04/18,10:11:00,65.52,65.56,65.52,65.55,80238
2017/04/18,10:12:00,65.55,65.55,65.53,65.55,55806
2017/04/18,10:13:00,65.55,65.55,65.54,65.54,51423
2017/04/18,10:14:00,65.54,65.55,65.52,65.55,60770
2017/04/18,10:15:00,65.55,65.55,65.54,65.55,30070
2017/04/18,10:16:00,65.55,65.56,65.54,65.56,21015
2017/04/18,10:17:00,65.56,65.58,65.55,65.55,36729
2017/04/18,10:18:00,65.55,65.55,65.51,65.53,27855
2017/04/18,10:19:00,65.53,65.55,65.51,65.55,21925
2017/04/18,10:20:00,65.55,65.55,65.50,65.52,54647
2017/04/18,10:21:00,65.52,65.53,65.48,65.50,45850
2017/04/18,10:22:00,65.50,65.53,65.47,65.51,36209
2017/04/18,10:23:00,65.51,65.56,65.50,65.53,47718
2017/04/18,10:24:00,65.53,65.55,65.51,65.54,35133
2017/04/18,10:25:00,65.53,65.54,65.52,65.53,16404
2017/04/18,10:26:00,65.53,65.53,65.51,65.52,24700
2017/04/18,10:27:00,65.52,65.55,65.50,65.54,34515
2017/04/18,10:28:00,65.54,65.55,65.51,65.54,22802
2017/04/18,10:29:00,65.54,65.55,65.52,65.52,27137
2017/04/18,10:30:00,65.53,65.53,65.51,65.51,11354
2017/04/18,10:31:00,65.51,65.52,65.49,65.49,40691
2017/04/18,10:32:00,65.49,65.49,65.45,65.47,67099
2017/04/18,10:33:00,65.47,65.49,65.45,65.45,71412
2017/04/18,10:34:00,65.45,65.47,65.44,65.47,30907
2017/04/18,10:35:00,65.48,65.49,65.47,65.49,32555
2017/04/18,10:36:00,65.49,65.51,65.47,65.49,54916
2017/04/18,10:37:00,65.49,65.53,65.48,65.51,48558
2017/04/18,10:38:00,65.51,65.53,65.49,65.53,35106
2017/04/18,10:39:00,65.53,65.54,65.50,65.50,27222
2017/04/18,10:40:00,65.51,65.51,65.50,65.50,10018
2017/04/18,10:41:00,65.50,65.51,65.48,65.49,36239
2017/04/18,10:42:00,65.49,65.50,65.47,65.50,28939
2017/04/18,10:43:00,65.50,65.53,65.50,65.53,14902
2017/04/18,10:44:00,65.53,65.54,65.53,65.53,10880
2017/04/18,10:45:00,65.53,65.55,65.53,65.55,21575
2017/04/18,10:46:00,65.54,65.55,65.51,65.52,33193
2017/04/18,10:47:00,65.52,65.53,65.50,65.50,18098
2017/04/18,10:48:00,65.50,65.51,65.49,65.49,67641
2017/04/18,10:49:00,65.49,65.51,65.49,65.49,20475
2017/04/18,10:50:00,65.49,65.49,65.46,65.46,28499
2017/04/18,10:51:00,65.46,65.48,65.44,65.47,35270
2017/04/18,10:52:00,65.47,65.47,65.44,65.46,135128
2017/04/18,10:53:00,65.45,65.45,65.44,65.44,22485
2017/04/18,10:54:00,65.44,65.44,65.42,65.42,18490
2017/04/18,10:55:00,65.42,65.43,65.41,65.42,26963
2017/04/18,10:56:00,65.42,65.43,65.39,65.41,29576
2017/04/18,10:57:00,65.41,65.41,65.39,65.39,30998
2017/04/18,10:58:00,65.40,65.43,65.38,65.43,46067
2017/04/18,10:59:00,65.43,65.46,65.43,65.44,41619
2017/04/18,11:00:00,65.44,65.46,65.42,65.46,18468
2017/04/18,11:01:00,65.47,65.50,65.46,65.48,46273
2017/04/18,11:02:00,65.49,65.50,65.45,65.48,29563
2017/04/18,11:03:00,65.47,65.48,65.44,65.45,41256
2017/04/18,11:04:00,65.45,65.46,65.44,65.45,34823
2017/04/18,11:05:00,65.45,65.46,65.43,65.44,51099
2017/04/18,11:06:00,65.43,65.47,65.43,65.47,20662
2017/04/18,11:07:00,65.48,65.50,65.46,65.47,32528
2017/04/18,11:08:00,65.46,65.47,65.44,65.47,27859
2017/04/18,11:09:00,65.46,65.46,65.44,65.45,32530
2017/04/18,11:10:00,65.45,65.49,65.44,65.49,19362
2017/04/18,11:11:00,65.49,65.52,65.47,65.51,69345
2017/04/18,11:12:00,65.51,65.52,65.47,65.50,56314
2017/04/18,11:13:00,65.50,65.51,65.49,65.50,12157
2017/04/18,11:14:00,65.50,65.54,65.50,65.52,23489
2017/04/18,11:15:00,65.52,65.55,65.51,65.52,105662
2017/04/18,11:16:00,65.52,65.52,65.51,65.52,26589
2017/04/18,11:17:00,65.51,65.53,65.51,65.52,17865
2017/04/18,11:18:00,65.52,65.53,65.49,65.50,55670
2017/04/18,11:19:00,65.50,65.50,65.48,65.49,14996
2017/04/18,11:20:00,65.49,65.49,65.47,65.49,61486
2017/04/18,11:21:00,65.49,65.50,65.47,65.49,79877
2017/04/18,11:22:00,65.49,65.49,65.45,65.45,37466
2017/04/18,11:23:00,65.45,65.46,65.45,65.45,12184
2017/04/18,11:24:00,65.45,65.46,65.45,65.46,13340
2017/04/18,11:25:00,65.46,65.46,65.43,65.43,42158
2017/04/18,11:26:00,65.43,65.44,65.42,65.44,29573
2017/04/18,11:27:00,65.44,65.46,65.43,65.43,57238
2017/04/18,11:28:00,65.44,65.44,65.42,65.43,11652
2017/04/18,11:29:00,65.43,65.45,65.43,65.44,68044
2017/04/18,11:30:00,65.44,65.45,65.42,65.43,15852
2017/04/18,11:31:00,65.43,65.45,65.42,65.45,20209
2017/04/18,11:32:00,65.44,65.45,65.44,65.44,20552
2017/04/18,11:33:00,65.45,65.45,65.43,65.44,46364
2017/04/18,11:34:00,65.44,65.45,65.37,65.38,29590
2017/04/18,11:35:00,65.38,65.39,65.33,65.33,49601
2017/04/18,11:36:00,65.32,65.34,65.31,65.33,81743
2017/04/18,11:37:00,65.33,65.33,65.28,65.31,73016
2017/04/18,11:38:00,65.31,65.32,65.29,65.31,25660
2017/04/18,11:39:00,65.31,65.32,65.28,65.31,81634
2017/04/18,11:40:00,65.31,65.34,65.31,65.34,93274
2017/04/18,11:41:00,65.34,65.34,65.29,65.31,52298
2017/04/18,11:42:00,65.31,65.31,65.29,65.31,69209
2017/04/18,11:43:00,65.30,65.32,65.27,65.31,60086
2017/04/18,11:44:00,65.31,65.36,65.30,65.35,56136
2017/04/18,11:45:00,65.36,65.36,65.31,65.32,69066
2017/04/18,11:46:00,65.32,65.36,65.30,65.36,25630
2017/04/18,11:47:00,65.36,65.38,65.33,65.37,37931
2017/04/18,11:48:00,65.37,65.38,65.35,65.38,39819
2017/04/18,11:49:00,65.38,65.38,65.33,65.33,80463
2017/04/18,11:50:00,65.33,65.35,65.33,65.34,22209
2017/04/18,11:51:00,65.35,65.35,65.32,65.32,35073
2017/04/18,11:52:00,65.32,65.33,65.30,65.32,41486
2017/04/18,11:53:00,65.32,65.35,65.32,65.35,37165
2017/04/18,11:54:00,65.35,65.35,65.34,65.34,18936
2017/04/18,11:55:00,65.34,65.35,65.34,65.35,21958
2017/04/18,11:56:00,65.35,65.37,65.33,65.33,41346
2017/04/18,11:57:00,65.33,65.34,65.28,65.29,54328
2017/04/18,11:58:00,65.29,65.29,65.25,65.27,99478
2017/04/18,11:59:00,65.27,65.31,65.27,65.30,52289
2017/04/18,12:01:00,65.28,65.29,65.26,65.28,29981
2017/04/18,12:02:00,65.28,65.28,65.24,65.25,106569
2017/04/18,12:03:00,65.25,65.35,65.25,65.34,102596
2017/04/18,12:04:00,65.33,65.36,65.33,65.34,30685
2017/04/18,12:05:00,65.35,65.35,65.32,65.33,28355
2017/04/18,12:06:00,65.33,65.34,65.32,65.32,47292
2017/04/18,12:07:00,65.32,65.33,65.30,65.30,22144
2017/04/18,12:08:00,65.30,65.31,65.28,65.30,84190
2017/04/18,12:09:00,65.29,65.32,65.29,65.32,35129
2017/04/18,12:10:00,65.32,65.33,65.31,65.32,59021
2017/04/18,12:11:00,65.32,65.34,65.29,65.30,42571
2017/04/18,12:12:00,65.30,65.31,65.29,65.31,25956
2017/04/18,12:13:00,65.31,65.31,65.30,65.30,44620
2017/04/18,12:14:00,65.30,65.30,65.28,65.29,50532
2017/04/18,12:15:00,65.29,65.31,65.29,65.30,53428
2017/04/18,12:16:00,65.31,65.31,65.29,65.29,16060
2017/04/18,12:17:00,65.29,65.30,65.29,65.30,8221
2017/04/18,12:18:00,65.30,65.31,65.29,65.31,17438
2017/04/18,12:19:00,65.31,65.31,65.26,65.28,63118
2017/04/18,12:20:00,65.28,65.28,65.27,65.28,6919
2017/04/18,12:21:00,65.28,65.29,65.27,65.29,25424
2017/04/18,12:22:00,65.29,65.31,65.28,65.30,63632
2017/04/18,12:23:00,65.30,65.31,65.28,65.30,34226
2017/04/18,12:24:00,65.30,65.30,65.28,65.29,18256
2017/04/18,12:25:00,65.29,65.30,65.29,65.30,28436
2017/04/18,12:26:00,65.30,65.31,65.29,65.31,18168
2017/04/18,12:27:00,65.31,65.31,65.29,65.29,43988
2017/04/18,12:28:00,65.29,65.29,65.27,65.29,21185
2017/04/18,12:29:00,65.29,65.30,65.28,65.30,18391
2017/04/18,12:30:00,65.30,65.31,65.30,65.30,31779
2017/04/18,12:31:00,65.30,65.30,65.28,65.28,12418
2017/04/18,12:32:00,65.29,65.33,65.28,65.33,45523
2017/04/18,12:33:00,65.33,65.33,65.31,65.32,17365
2017/04/18,12:34:00,65.32,65.32,65.31,65.32,15369
2017/04/18,12:35:00,65.32,65.35,65.31,65.35,55776
2017/04/18,12:36:00,65.35,65.36,65.34,65.35,38603
2017/04/18,12:37:00,65.35,65.35,65.31,65.32,27283
2017/04/18,12:38:00,65.32,65.33,65.30,65.32,27945
2017/04/18,12:39:00,65.32,65.33,65.31,65.33,9266
2017/04/18,12:40:00,65.33,65.36,65.32,65.33,25739
2017/04/18,12:41:00,65.33,65.34,65.33,65.33,6049
2017/04/18,12:42:00,65.33,65.34,65.33,65.33,22483
2017/04/18,12:43:00,65.33,65.38,65.33,65.38,22330
2017/04/18,12:44:00,65.39,65.40,65.36,65.36,21322
2017/04/18,12:45:00,65.36,65.36,65.34,65.35,34609
2017/04/18,12:46:00,65.35,65.35,65.34,65.34,8354
2017/04/18,12:47:00,65.35,65.35,65.33,65.34,18201
2017/04/18,12:48:00,65.34,65.34,65.33,65.33,23745
2017/04/18,12:49:00,65.33,65.34,65.32,65.33,14130
2017/04/18,12:50:00,65.34,65.34,65.33,65.33,17282
2017/04/18,12:51:00,65.33,65.35,65.33,65.35,31287
2017/04/18,12:52:00,65.35,65.37,65.34,65.36,31189
2017/04/18,12:53:00,65.36,65.39,65.36,65.36,44127
2017/04/18,12:54:00,65.36,65.37,65.35,65.36,10796
2017/04/18,12:55:00,65.36,65.38,65.35,65.35,25265
2017/04/18,12:56:00,65.35,65.35,65.34,65.35,20508
2017/04/18,12:57:00,65.34,65.36,65.34,65.36,10838
2017/04/18,12:58:00,65.36,65.36,65.35,65.35,10018
2017/04/18,12:59:00,65.35,65.37,65.35,65.37,12256
2017/04/18,13:00:00,65.37,65.37,65.33,65.33,30786
2017/04/18,13:01:00,65.33,65.33,65.31,65.32,22074
2017/04/18,13:02:00,65.32,65.32,65.30,65.32,22878
2017/04/18,13:03:00,65.32,65.32,65.29,65.29,35826
2017/04/18,13:04:00,65.29,65.31,65.29,65.30,50810
2017/04/18,13:05:00,65.30,65.31,65.30,65.31,32348
2017/04/18,13:06:00,65.31,65.31,65.29,65.29,27211
2017/04/18,13:07:00,65.29,65.32,65.28,65.32,26406
2017/04/18,13:08:00,65.32,65.32,65.31,65.32,8895
2017/04/18,13:09:00,65.32,65.33,65.32,65.33,5813
2017/04/18,13:10:00,65.33,65.33,65.32,65.33,10308
2017/04/18,13:11:00,65.33,65.33,65.31,65.31,17620
2017/04/18,13:12:00,65.31,65.33,65.31,65.32,9478
2017/04/18,13:13:00,65.33,65.36,65.32,65.35,25849
2017/04/18,13:14:00,65.35,65.38,65.34,65.38,17084
2017/04/18,13:15:00,65.37,65.39,65.36,65.38,38793
2017/04/18,13:16:00,65.38,65.38,65.36,65.36,17807
2017/04/18,13:17:00,65.36,65.37,65.33,65.34,27588
2017/04/18,13:18:00,65.34,65.35,65.34,65.34,4901
2017/04/18,13:19:00,65.34,65.37,65.34,65.35,16513
2017/04/18,13:20:00,65.35,65.38,65.35,65.35,40896
2017/04/18,13:21:00,65.36,65.37,65.36,65.37,8002
2017/04/18,13:22:00,65.37,65.37,65.33,65.34,26774
2017/04/18,13:23:00,65.33,65.35,65.33,65.34,9083
2017/04/18,13:24:00,65.34,65.36,65.34,65.36,15267
2017/04/18,13:25:00,65.36,65.36,65.34,65.34,7436
2017/04/18,13:26:00,65.35,65.36,65.35,65.36,9715
2017/04/18,13:27:00,65.37,65.39,65.36,65.39,20763
2017/04/18,13:28:00,65.39,65.39,65.38,65.39,19947
2017/04/18,13:29:00,65.39,65.41,65.39,65.40,27322
2017/04/18,13:30:00,65.39,65.41,65.38,65.41,25077
2017/04/18,13:31:00,65.41,65.42,65.38,65.38,17260
2017/04/18,13:32:00,65.39,65.40,65.38,65.40,13009
2017/04/18,13:33:00,65.39,65.43,65.39,65.42,13268
2017/04/18,13:34:00,65.42,65.44,65.41,65.44,8380
2017/04/18,13:35:00,65.43,65.45,65.43,65.45,9391
2017/04/18,13:36:00,65.45,65.46,65.42,65.42,98300
2017/04/18,13:37:00,65.43,65.43,65.40,65.41,11624
2017/04/18,13:38:00,65.40,65.41,65.38,65.40,28662
2017/04/18,13:39:00,65.40,65.43,65.40,65.43,19021
2017/04/18,13:40:00,65.43,65.44,65.41,65.41,18716
2017/04/18,13:41:00,65.41,65.43,65.41,65.43,8438
2017/04/18,13:42:00,65.43,65.43,65.39,65.41,28237
2017/04/18,13:43:00,65.41,65.42,65.40,65.41,5135
2017/04/18,13:44:00,65.42,65.43,65.42,65.42,20314
2017/04/18,13:45:00,65.43,65.44,65.42,65.42,46181
2017/04/18,13:46:00,65.42,65.42,65.39,65.39,15964
2017/04/18,13:47:00,65.40,65.41,65.39,65.41,9950
2017/04/18,13:48:00,65.41,65.41,65.40,65.41,10907
2017/04/18,13:49:00,65.41,65.42,65.40,65.42,6688
2017/04/18,13:50:00,65.42,65.43,65.41,65.43,8772
2017/04/18,13:51:00,65.43,65.43,65.40,65.40,20623
2017/04/18,13:52:00,65.40,65.41,65.39,65.40,10007
2017/04/18,13:53:00,65.40,65.41,65.38,65.38,12031
2017/04/18,13:54:00,65.38,65.40,65.38,65.39,5289
2017/04/18,13:55:00,65.39,65.40,65.37,65.37,18560
2017/04/18,13:56:00,65.37,65.39,65.36,65.38,21584
2017/04/18,13:57:00,65.38,65.39,65.37,65.37,9345
2017/04/18,13:58:00,65.37,65.39,65.36,65.38,15945
2017/04/18,13:59:00,65.38,65.40,65.37,65.40,7133
2017/04/18,14:00:00,65.40,65.40,65.39,65.40,3722
2017/04/18,14:01:00,65.40,65.41,65.39,65.41,14829
2017/04/18,14:02:00,65.41,65.41,65.39,65.40,17519
2017/04/18,14:03:00,65.40,65.42,65.39,65.40,20484
2017/04/18,14:04:00,65.40,65.41,65.39,65.40,15895
2017/04/18,14:05:00,65.40,65.42,65.40,65.41,9249
2017/04/18,14:06:00,65.41,65.43,65.41,65.42,24392
2017/04/18,14:07:00,65.42,65.42,65.39,65.40,13817
2017/04/18,14:08:00,65.39,65.41,65.38,65.38,23848
2017/04/18,14:09:00,65.39,65.40,65.38,65.39,12336
2017/04/18,14:10:00,65.39,65.39,65.38,65.39,4690
2017/04/18,14:11:00,65.39,65.40,65.36,65.37,27186
2017/04/18,14:12:00,65.36,65.38,65.36,65.36,15392
2017/04/18,14:13:00,65.36,65.38,65.36,65.38,8151
2017/04/18,14:14:00,65.38,65.38,65.37,65.37,7317
2017/04/18,14:15:00,65.37,65.38,65.36,65.37,15730
2017/04/18,14:16:00,65.36,65.40,65.36,65.40,9726
2017/04/18,14:17:00,65.40,65.40,65.37,65.39,24892
2017/04/18,14:18:00,65.39,65.40,65.38,65.39,7331
2017/04/18,14:19:00,65.39,65.39,65.37,65.38,25710
2017/04/18,14:20:00,65.38,65.39,65.37,65.39,15588
2017/04/18,14:21:00,65.39,65.39,65.38,65.39,5860
2017/04/18,14:22:00,65.39,65.39,65.38,65.39,11843
2017/04/18,14:23:00,65.39,65.39,65.36,65.37,18636
2017/04/18,14:24:00,65.36,65.37,65.34,65.35,56445
2017/04/18,14:25:00,65.35,65.37,65.35,65.36,11053
2017/04/18,14:26:00,65.36,65.38,65.36,65.38,11534
2017/04/18,14:27:00,65.38,65.38,65.33,65.36,44456
2017/04/18,14:28:00,65.36,65.37,65.35,65.36,15597
2017/04/18,14:29:00,65.36,65.38,65.36,65.37,26087
2017/04/18,14:30:00,65.37,65.40,65.36,65.40,22468
2017/04/18,14:31:00,65.39,65.40,65.37,65.38,32926
2017/04/18,14:32:00,65.39,65.40,65.38,65.39,14307
2017/04/18,14:33:00,65.39,65.39,65.37,65.38,16648
2017/04/18,14:34:00,65.38,65.38,65.36,65.37,13174
2017/04/18,14:35:00,65.37,65.39,65.36,65.38,15482
2017/04/18,14:36:00,65.38,65.42,65.38,65.39,56061
2017/04/18,14:37:00,65.39,65.40,65.38,65.39,20753
2017/04/18,14:38:00,65.39,65.40,65.38,65.38,10904
2017/04/18,14:39:00,65.38,65.39,65.37,65.38,13292
2017/04/18,14:40:00,65.38,65.38,65.35,65.35,37341
2017/04/18,14:41:00,65.35,65.37,65.35,65.36,16807
2017/04/18,14:42:00,65.36,65.36,65.35,65.35,16360
2017/04/18,14:43:00,65.35,65.35,65.34,65.34,9658
2017/04/18,14:44:00,65.34,65.34,65.31,65.31,27090
2017/04/18,14:45:00,65.32,65.32,65.29,65.29,57412
2017/04/18,14:46:00,65.29,65.31,65.28,65.31,63051
2017/04/18,14:47:00,65.31,65.32,65.29,65.32,34691
2017/04/18,14:48:00,65.32,65.33,65.31,65.33,35391
2017/04/18,14:49:00,65.33,65.33,65.30,65.30,24822
2017/04/18,14:50:00,65.30,65.34,65.30,65.34,15088
2017/04/18,14:51:00,65.33,65.35,65.32,65.35,24791
2017/04/18,14:52:00,65.35,65.37,65.35,65.36,7587
2017/04/18,14:53:00,65.36,65.36,65.33,65.33,21566
2017/04/18,14:54:00,65.33,65.34,65.33,65.33,3109
2017/04/18,14:55:00,65.33,65.35,65.33,65.34,22533
2017/04/18,14:56:00,65.34,65.35,65.32,65.33,26196
2017/04/18,14:57:00,65.33,65.34,65.31,65.32,58001
2017/04/18,14:58:00,65.32,65.36,65.32,65.36,27098
2017/04/18,14:59:00,65.36,65.37,65.35,65.37,40713
2017/04/18,15:00:00,65.37,65.38,65.36,65.38,24966
2017/04/18,15:01:00,65.38,65.40,65.36,65.37,91096
2017/04/18,15:02:00,65.36,65.37,65.35,65.36,13594
2017/04/18,15:03:00,65.36,65.37,65.35,65.37,8010
2017/04/18,15:04:00,65.37,65.38,65.35,65.37,34270
2017/04/18,15:05:00,65.37,65.37,65.33,65.33,25679
2017/04/18,15:06:00,65.33,65.36,65.33,65.35,12279
2017/04/18,15:07:00,65.35,65.37,65.35,65.37,7204
2017/04/18,15:08:00,65.37,65.38,65.37,65.38,42495
2017/04/18,15:09:00,65.38,65.39,65.38,65.39,12896
2017/04/18,15:10:00,65.39,65.39,65.37,65.39,27145
2017/04/18,15:11:00,65.39,65.39,65.37,65.37,38541
2017/04/18,15:12:00,65.38,65.38,65.34,65.35,20879
2017/04/18,15:13:00,65.35,65.35,65.33,65.34,14152
2017/04/18,15:14:00,65.34,65.35,65.34,65.34,8625
2017/04/18,15:15:00,65.35,65.36,65.34,65.35,18834
2017/04/18,15:16:00,65.35,65.35,65.34,65.35,14586
2017/04/18,15:17:00,65.35,65.36,65.35,65.35,27405
2017/04/18,15:18:00,65.35,65.38,65.35,65.36,25429
2017/04/18,15:19:00,65.36,65.38,65.36,65.36,18099
2017/04/18,15:20:00,65.36,65.39,65.36,65.39,10219
2017/04/18,15:21:00,65.39,65.42,65.38,65.38,42648
2017/04/18,15:22:00,65.38,65.40,65.38,65.38,18197
2017/04/18,15:23:00,65.38,65.38,65.36,65.38,23105
2017/04/18,15:24:00,65.38,65.40,65.38,65.40,11728
2017/04/18,15:25:00,65.40,65.42,65.40,65.41,28592
2017/04/18,15:26:00,65.41,65.42,65.40,65.41,20302
2017/04/18,15:27:00,65.41,65.42,65.40,65.41,12381
2017/04/18,15:28:00,65.41,65.41,65.40,65.40,22703
2017/04/18,15:29:00,65.41,65.42,65.39,65.40,22773
2017/04/18,15:30:00,65.40,65.40,65.38,65.39,25821
2017/04/18,15:31:00,65.39,65.41,65.38,65.39,45978
2017/04/18,15:32:00,65.38,65.40,65.38,65.39,18375
2017/04/18,15:33:00,65.39,65.40,65.39,65.40,35677
2017/04/18,15:34:00,65.40,65.40,65.38,65.39,18029
2017/04/18,15:35:00,65.39,65.40,65.38,65.39,15574
2017/04/18,15:36:00,65.39,65.40,65.38,65.40,13977
2017/04/18,15:37:00,65.40,65.41,65.39,65.40,27469
2017/04/18,15:38:00,65.40,65.41,65.40,65.41,26007
2017/04/18,15:39:00,65.41,65.42,65.40,65.41,16730
2017/04/18,15:40:00,65.41,65.41,65.38,65.40,42143
2017/04/18,15:41:00,65.40,65.42,65.40,65.42,21374
2017/04/18,15:42:00,65.42,65.43,65.41,65.43,72196
2017/04/18,15:43:00,65.43,65.43,65.39,65.40,48252
2017/04/18,15:44:00,65.40,65.41,65.38,65.39,36451
2017/04/18,15:45:00,65.39,65.40,65.38,65.40,14563
2017/04/18,15:46:00,65.39,65.40,65.38,65.40,35214
2017/04/18,15:47:00,65.40,65.43,65.40,65.41,46144
2017/04/18,15:48:00,65.41,65.43,65.41,65.42,18254
2017/04/18,15:49:00,65.42,65.44,65.42,65.44,33156
2017/04/18,15:50:00,65.44,65.44,65.41,65.43,44658
2017/04/18,15:51:00,65.43,65.46,65.43,65.44,81179
2017/04/18,15:52:00,65.44,65.45,65.42,65.45,37571
2017/04/18,15:53:00,65.44,65.45,65.42,65.43,48085
2017/04/18,15:54:00,65.43,65.44,65.42,65.44,20326
2017/04/18,15:55:00,65.43,65.44,65.42,65.43,60087
2017/04/18,15:56:00,65.42,65.43,65.40,65.42,108398
2017/04/18,15:57:00,65.42,65.44,65.42,65.44,39118
2017/04/18,15:58:00,65.44,65.46,65.43,65.45,93361
2017/04/18,15:59:00,65.46,65.46,65.42,65.44,97015
2017/04/18,16:00:00,65.44,65.49,65.38,65.39,429348
2017/04/19,09:31:00,65.65,65.75,65.56,65.61,161105
2017/04/19,09:32:00,65.60,65.65,65.57,65.64,56780
2017/04/19,09:33:00,65.64,65.68,65.64,65.66,74551
2017/04/19,09:34:00,65.66,65.71,65.63,65.68,71788
2017/04/19,09:35:00,65.68,65.68,65.61,65.64,54014
2017/04/19,09:36:00,65.64,65.68,65.64,65.67,167122
2017/04/19,09:37:00,65.67,65.68,65.63,65.64,105440
2017/04/19,09:38:00,65.64,65.66,65.63,65.65,38763
2017/04/19,09:39:00,65.65,65.68,65.63,65.68,71325
2017/04/19,09:40:00,65.68,65.68,65.64,65.66,55756
2017/04/19,09:41:00,65.67,65.68,65.61,65.63,115996
2017/04/19,09:42:00,65.63,65.63,65.57,65.60,60796
2017/04/19,09:43:00,65.60,65.61,65.53,65.54,60335
2017/04/19,09:44:00,65.54,65.55,65.52,65.53,67254
2017/04/19,09:45:00,65.52,65.56,65.50,65.56,74033
2017/04/19,09:46:00,65.56,65.58,65.53,65.56,83988
2017/04/19,09:47:00,65.56,65.56,65.54,65.56,34843
2017/04/19,09:48:00,65.56,65.56,65.51,65.52,109037
2017/04/19,09:49:00,65.53,65.59,65.51,65.59,70070
2017/04/19,09:50:00,65.59,65.62,65.58,65.60,121820
2017/04/19,09:51:00,65.60,65.62,65.58,65.61,55404
2017/04/19,09:52:00,65.61,65.62,65.55,65.56,87429
2017/04/19,09:53:00,65.55,65.57,65.52,65.57,55644
2017/04/19,09:54:00,65.57,65.57,65.53,65.53,45743
2017/04/19,09:55:00,65.53,65.56,65.51,65.56,82990
2017/04/19,09:56:00,65.56,65.61,65.56,65.58,85576
2017/04/19,09:57:00,65.58,65.61,65.58,65.58,57048
2017/04/19,09:58:00,65.58,65.61,65.56,65.61,48320
2017/04/19,09:59:00,65.61,65.62,65.57,65.58,72060
2017/04/19,10:00:00,65.58,65.59,65.54,65.55,82789
2017/04/19,10:01:00,65.55,65.58,65.54,65.58,54851
2017/04/19,10:02:00,65.58,65.58,65.53,65.58,89554
2017/04/19,10:03:00,65.58,65.58,65.57,65.57,17324
2017/04/19,10:04:00,65.58,65.58,65.56,65.57,41877
2017/04/19,10:05:00,65.57,65.57,65.54,65.55,46032
2017/04/19,10:06:00,65.54,65.54,65.49,65.52,130062
2017/04/19,10:07:00,65.51,65.53,65.51,65.52,26521
2017/04/19,10:08:00,65.53,65.53,65.50,65.50,53028
2017/04/19,10:09:00,65.51,65.52,65.47,65.51,88135
2017/04/19,10:10:00,65.51,65.52,65.50,65.51,36872
2017/04/19,10:11:00,65.51,65.53,65.50,65.51,35169
2017/04/19,10:12:00,65.51,65.51,65.48,65.50,36215
2017/04/19,10:13:00,65.49,65.51,65.49,65.51,46132
2017/04/19,10:14:00,65.51,65.51,65.50,65.51,23304
2017/04/19,10:15:00,65.51,65.51,65.49,65.50,50827
2017/04/19,10:16:00,65.49,65.49,65.47,65.48,74448
2017/04/19,10:17:00,65.49,65.51,65.48,65.50,40491
2017/04/19,10:18:00,65.50,65.50,65.48,65.50,27361
2017/04/19,10:19:00,65.49,65.50,65.46,65.47,63265
2017/04/19,10:20:00,65.47,65.50,65.47,65.50,39506
2017/04/19,10:21:00,65.49,65.51,65.49,65.50,23825
2017/04/19,10:22:00,65.50,65.51,65.49,65.50,19397
2017/04/19,10:23:00,65.50,65.50,65.49,65.50,25758
2017/04/19,10:24:00,65.50,65.50,65.49,65.49,24395
2017/04/19,10:25:00,65.49,65.51,65.49,65.50,28597
2017/04/19,10:26:00,65.51,65.51,65.50,65.51,12431
2017/04/19,10:27:00,65.50,65.51,65.46,65.47,48612
2017/04/19,10:28:00,65.47,65.47,65.45,65.46,35169
2017/04/19,10:29:00,65.46,65.47,65.44,65.46,78061
2017/04/19,10:30:00,65.46,65.47,65.44,65.47,38445
2017/04/19,10:31:00,65.47,65.49,65.46,65.47,39507
2017/04/19,10:32:00,65.47,65.49,65.45,65.46,32236
2017/04/19,10:33:00,65.46,65.46,65.42,65.42,71867
2017/04/19,10:34:00,65.43,65.44,65.42,65.43,23191
2017/04/19,10:35:00,65.44,65.47,65.43,65.45,36121
2017/04/19,10:36:00,65.45,65.47,65.44,65.44,48168
2017/04/19,10:37:00,65.44,65.46,65.44,65.46,48107
2017/04/19,10:38:00,65.45,65.46,65.42,65.43,40025
2017/04/19,10:39:00,65.43,65.46,65.43,65.46,41101
2017/04/19,10:40:00,65.46,65.47,65.44,65.45,84883
2017/04/19,10:41:00,65.45,65.46,65.42,65.43,28350
2017/04/19,10:42:00,65.43,65.44,65.42,65.43,32592
2017/04/19,10:43:00,65.42,65.43,65.42,65.42,31684
2017/04/19,10:44:00,65.42,65.45,65.42,65.44,39786
2017/04/19,10:45:00,65.45,65.46,65.42,65.46,44394
2017/04/19,10:46:00,65.45,65.45,65.44,65.44,18334
2017/04/19,10:47:00,65.44,65.45,65.43,65.44,23359
2017/04/19,10:48:00,65.44,65.45,65.43,65.43,23158
2017/04/19,10:49:00,65.43,65.44,65.42,65.42,21246
2017/04/19,10:50:00,65.42,65.45,65.37,65.39,135761
2017/04/19,10:51:00,65.38,65.40,65.38,65.39,28747
2017/04/19,10:52:00,65.39,65.42,65.39,65.41,14831
2017/04/19,10:53:00,65.41,65.43,65.41,65.43,10919
2017/04/19,10:54:00,65.43,65.43,65.38,65.39,63701
2017/04/19,10:55:00,65.39,65.40,65.37,65.40,57615
2017/04/19,10:56:00,65.40,65.42,65.40,65.41,17486
2017/04/19,10:57:00,65.42,65.42,65.40,65.41,46822
2017/04/19,10:58:00,65.41,65.43,65.40,65.40,40701
2017/04/19,10:59:00,65.41,65.45,65.41,65.44,60726
2017/04/19,11:00:00,65.44,65.44,65.42,65.44,16505
2017/04/19,11:01:00,65.43,65.45,65.43,65.44,42387
2017/04/19,11:02:00,65.45,65.45,65.43,65.44,19668
2017/04/19,11:03:00,65.44,65.46,65.43,65.43,26549
2017/04/19,11:04:00,65.43,65.43,65.41,65.43,29519
2017/04/19,11:05:00,65.43,65.43,65.40,65.41,28965
2017/04/19,11:06:00,65.41,65.42,65.40,65.41,24702
2017/04/19,11:07:00,65.41,65.42,65.40,65.42,17932
2017/04/19,11:08:00,65.42,65.42,65.39,65.40,25908
2017/04/19,11:09:00,65.39,65.41,65.39,65.40,56127
2017/04/19,11:10:00,65.41,65.41,65.39,65.41,65161
2017/04/19,11:11:00,65.41,65.42,65.39,65.40,38701
2017/04/19,11:12:00,65.40,65.40,65.38,65.40,29935
2017/04/19,11:13:00,65.40,65.42,65.40,65.42,29642
2017/04/19,11:14:00,65.42,65.43,65.42,65.43,44084
2017/04/19,11:15:00,65.43,65.44,65.42,65.43,36925
2017/04/19,11:16:00,65.43,65.43,65.42,65.43,67905
2017/04/19,11:17:00,65.43,65.43,65.41,65.43,127281
2017/04/19,11:18:00,65.43,65.45,65.43,65.44,148170
2017/04/19,11:19:00,65.44,65.48,65.44,65.48,43389
2017/04/19,11:20:00,65.48,65.51,65.47,65.51,78044
2017/04/19,11:21:00,65.51,65.53,65.51,65.53,45001
2017/04/19,11:22:00,65.53,65.53,65.50,65.51,80727
2017/04/19,11:23:00,65.51,65.51,65.48,65.49,88677
2017/04/19,11:24:00,65.50,65.51,65.50,65.51,54395
2017/04/19,11:25:00,65.51,65.52,65.49,65.50,56021
2017/04/19,11:26:00,65.49,65.50,65.46,65.46,24517
2017/04/19,11:27:00,65.46,65.47,65.45,65.47,44492
2017/04/19,11:28:00,65.47,65.47,65.45,65.46,51023
2017/04/19,11:29:00,65.46,65.49,65.46,65.49,15035
2017/04/19,11:30:00,65.49,65.51,65.48,65.51,53806
2017/04/19,11:31:00,65.51,65.51,65.49,65.50,25661
2017/04/19,11:32:00,65.50,65.50,65.48,65.50,54940
2017/04/19,11:33:00,65.50,65.51,65.49,65.50,68501
2017/04/19,11:34:00,65.50,65.51,65.48,65.49,19159
2017/04/19,11:35:00,65.48,65.49,65.46,65.47,16044
2017/04/19,11:36:00,65.47,65.49,65.47,65.49,18400
2017/04/19,11:37:00,65.49,65.50,65.48,65.50,9453
2017/04/19,11:38:00,65.50,65.50,65.48,65.49,69611
2017/04/19,11:39:00,65.49,65.50,65.48,65.49,43113
2017/04/19,11:40:00,65.49,65.50,65.49,65.50,20741
2017/04/19,11:41:00,65.49,65.49,65.48,65.49,11169
2017/04/19,11:42:00,65.49,65.49,65.48,65.48,7035
2017/04/19,11:43:00,65.48,65.50,65.48,65.49,50238
2017/04/19,11:44:00,65.49,65.50,65.49,65.49,7575
2017/04/19,11:45:00,65.49,65.50,65.48,65.49,14664
2017/04/19,11:46:00,65.48,65.49,65.48,65.48,10026
2017/04/19,11:47:00,65.49,65.49,65.46,65.47,21698
2017/04/19,11:48:00,65.47,65.47,65.45,65.47,25833
2017/04/19,11:49:00,65.47,65.47,65.46,65.46,7450
2017/04/19,11:50:00,65.47,65.47,65.45,65.46,31045
2017/04/19,11:51:00,65.46,65.47,65.46,65.47,15646
2017/04/19,11:52:00,65.47,65.48,65.47,65.47,7430
2017/04/19,11:53:00,65.47,65.47,65.46,65.46,33714
2017/04/19,11:54:00,65.47,65.48,65.47,65.47,46748
2017/04/19,11:55:00,65.47,65.48,65.47,65.47,10977
2017/04/19,11:56:00,65.47,65.48,65.47,65.47,8913
2017/04/19,11:57:00,65.47,65.48,65.46,65.46,31523
2017/04/19,11:58:00,65.46,65.49,65.45,65.46,117734
2017/04/19,11:59:00,65.46,65.46,65.45,65.46,13340
2017/04/19,12:00:00,65.45,65.46,65.45,65.46,13698
2017/04/19,12:01:00,65.46,65.46,65.45,65.46,12146
2017/04/19,12:02:00,65.46,65.46,65.45,65.45,13864
2017/04/19,12:03:00,65.46,65.47,65.45,65.46,47172
2017/04/19,12:04:00,65.46,65.46,65.45,65.46,4991
2017/04/19,12:05:00,65.46,65.46,65.43,65.43,77396
2017/04/19,12:06:00,65.43,65.44,65.39,65.39,102284
2017/04/19,12:07:00,65.39,65.42,65.39,65.42,36580
2017/04/19,12:08:00,65.42,65.43,65.42,65.42,12549
2017/04/19,12:09:00,65.42,65.43,65.42,65.42,6442
2017/04/19,12:10:00,65.42,65.43,65.40,65.40,75625
2017/04/19,12:11:00,65.40,65.40,65.33,65.33,104643
2017/04/19,12:12:00,65.33,65.36,65.33,65.35,79118
2017/04/19,12:13:00,65.35,65.36,65.35,65.36,11309
2017/04/19,12:14:00,65.36,65.36,65.34,65.34,46753
2017/04/19,12:15:00,65.35,65.35,65.34,65.34,9199
2017/04/19,12:16:00,65.34,65.35,65.32,65.32,44875
2017/04/19,12:17:00,65.32,65.33,65.31,65.32,26416
2017/04/19,12:18:00,65.32,65.36,65.31,65.36,34152
2017/04/19,12:19:00,65.36,65.36,65.35,65.35,12233
2017/04/19,12:20:00,65.35,65.36,65.34,65.34,13019
2017/04/19,12:21:00,65.34,65.35,65.33,65.33,8139
2017/04/19,12:22:00,65.33,65.37,65.33,65.36,55618
2017/04/19,12:23:00,65.36,65.38,65.36,65.36,26845
2017/04/19,12:24:00,65.37,65.38,65.36,65.37,14706
2017/04/19,12:25:00,65.37,65.38,65.35,65.36,82651
2017/04/19,12:26:00,65.37,65.38,65.36,65.38,14265
2017/04/19,12:27:00,65.38,65.39,65.37,65.38,29136
2017/04/19,12:28:00,65.37,65.38,65.37,65.37,11645
2017/04/19,12:29:00,65.37,65.38,65.36,65.36,16528
2017/04/19,12:30:00,65.36,65.39,65.36,65.38,16839
2017/04/19,12:31:00,65.38,65.40,65.38,65.39,16038
2017/04/19,12:32:00,65.39,65.41,65.39,65.40,16417
2017/04/19,12:33:00,65.40,65.40,65.39,65.40,17001
2017/04/19,12:34:00,65.40,65.40,65.40,65.40,4987
2017/04/19,12:35:00,65.40,65.41,65.40,65.40,16025
2017/04/19,12:36:00,65.40,65.41,65.37,65.38,25564
2017/04/19,12:37:00,65.38,65.38,65.35,65.35,14629
2017/04/19,12:38:00,65.35,65.36,65.35,65.36,60307
2017/04/19,12:39:00,65.36,65.37,65.35,65.36,6727
2017/04/19,12:40:00,65.36,65.37,65.36,65.37,19712
2017/04/19,12:41:00,65.37,65.37,65.36,65.36,11865
2017/04/19,12:42:00,65.37,65.37,65.36,65.37,5141
2017/04/19,12:43:00,65.36,65.37,65.36,65.37,7659
2017/04/19,12:44:00,65.37,65.37,65.36,65.37,6002
2017/04/19,12:45:00,65.36,65.37,65.34,65.34,45584
2017/04/19,12:46:00,65.35,65.37,65.33,65.37,40643
2017/04/19,12:47:00,65.37,65.38,65.36,65.38,13695
2017/04/19,12:48:00,65.38,65.38,65.35,65.36,14119
2017/04/19,12:49:00,65.36,65.36,65.34,65.34,15627
2017/04/19,12:50:00,65.34,65.36,65.34,65.35,29451
2017/04/19,12:51:00,65.35,65.35,65.33,65.33,18786
2017/04/19,12:52:00,65.33,65.34,65.33,65.33,16927
2017/04/19,12:53:00,65.33,65.34,65.33,65.33,11673
2017/04/19,12:54:00,65.33,65.35,65.33,65.35,43562
2017/04/19,12:55:00,65.35,65.35,65.33,65.33,23245
2017/04/19,12:56:00,65.33,65.34,65.33,65.33,45882
2017/04/19,12:57:00,65.33,65.34,65.31,65.32,53468
2017/04/19,12:58:00,65.32,65.32,65.31,65.32,18285
2017/04/19,12:59:00,65.32,65.32,65.31,65.31,20952
2017/04/19,13:00:00,65.31,65.32,65.30,65.30,27406
2017/04/19,13:01:00,65.30,65.31,65.30,65.31,22527
2017/04/19,13:02:00,65.31,65.31,65.30,65.30,12648
2017/04/19,13:03:00,65.31,65.31,65.29,65.29,67159
2017/04/19,13:04:00,65.29,65.30,65.24,65.26,83004
2017/04/19,13:05:00,65.25,65.27,65.25,65.26,40399
2017/04/19,13:06:00,65.26,65.28,65.25,65.28,21028
2017/04/19,13:07:00,65.28,65.28,65.26,65.26,28504
2017/04/19,13:08:00,65.26,65.27,65.24,65.26,55198
2017/04/19,13:09:00,65.26,65.26,65.24,65.25,30652
2017/04/19,13:10:00,65.26,65.26,65.23,65.24,41951
2017/04/19,13:11:00,65.24,65.24,65.22,65.24,19575
2017/04/19,13:12:00,65.24,65.26,65.23,65.25,44420
2017/04/19,13:13:00,65.24,65.25,65.21,65.22,51957
2017/04/19,13:14:00,65.22,65.24,65.20,65.23,129554
2017/04/19,13:15:00,65.24,65.27,65.23,65.24,48390
2017/04/19,13:16:00,65.24,65.24,65.22,65.23,27379
2017/04/19,13:17:00,65.23,65.27,65.23,65.26,31297
2017/04/19,13:18:00,65.27,65.27,65.26,65.27,5655
2017/04/19,13:19:00,65.26,65.28,65.25,65.26,43969
2017/04/19,13:20:00,65.26,65.27,65.25,65.27,21089
2017/04/19,13:21:00,65.27,65.27,65.26,65.26,5148
2017/04/19,13:22:00,65.27,65.27,65.26,65.26,17264
2017/04/19,13:23:00,65.27,65.32,65.26,65.31,78789
2017/04/19,13:24:00,65.31,65.32,65.30,65.31,30269
2017/04/19,13:25:00,65.31,65.31,65.29,65.30,5574
2017/04/19,13:26:00,65.30,65.30,65.29,65.30,9900
2017/04/19,13:27:00,65.30,65.30,65.27,65.27,19326
2017/04/19,13:28:00,65.27,65.28,65.25,65.27,47698
2017/04/19,13:29:00,65.27,65.27,65.26,65.27,7066
2017/04/19,13:30:00,65.27,65.27,65.24,65.25,17608
2017/04/19,13:31:00,65.25,65.25,65.21,65.22,36523
2017/04/19,13:32:00,65.22,65.23,65.21,65.22,30412
2017/04/19,13:33:00,65.23,65.23,65.20,65.20,16069
2017/04/19,13:34:00,65.20,65.21,65.20,65.20,8892
2017/04/19,13:35:00,65.20,65.21,65.19,65.21,41029
2017/04/19,13:36:00,65.20,65.20,65.18,65.19,28489
2017/04/19,13:37:00,65.19,65.20,65.19,65.19,15634
2017/04/19,13:38:00,65.19,65.20,65.19,65.19,3136
2017/04/19,13:39:00,65.19,65.20,65.19,65.19,7177
2017/04/19,13:40:00,65.19,65.20,65.17,65.19,51961
2017/04/19,13:41:00,65.19,65.19,65.16,65.17,33067
2017/04/19,13:42:00,65.17,65.24,65.17,65.22,39688
2017/04/19,13:43:00,65.22,65.23,65.22,65.22,20666
2017/04/19,13:44:00,65.22,65.24,65.22,65.22,56302
2017/04/19,13:45:00,65.22,65.23,65.21,65.22,49082
2017/04/19,13:46:00,65.22,65.22,65.20,65.20,57264
2017/04/19,13:47:00,65.19,65.20,65.18,65.18,29381
2017/04/19,13:48:00,65.18,65.21,65.18,65.18,72970
2017/04/19,13:49:00,65.18,65.20,65.18,65.19,29054
2017/04/19,13:50:00,65.19,65.21,65.17,65.18,42379
2017/04/19,13:51:00,65.18,65.19,65.18,65.18,50850
2017/04/19,13:52:00,65.18,65.19,65.18,65.19,18573
2017/04/19,13:53:00,65.19,65.20,65.18,65.18,37201
2017/04/19,13:54:00,65.18,65.24,65.18,65.24,80246
2017/04/19,13:55:00,65.24,65.25,65.23,65.23,28662
2017/04/19,13:56:00,65.23,65.24,65.22,65.24,40150
2017/04/19,13:57:00,65.24,65.24,65.22,65.22,25881
2017/04/19,13:58:00,65.22,65.25,65.22,65.23,32241
2017/04/19,13:59:00,65.24,65.28,65.23,65.26,27506
2017/04/19,14:00:00,65.26,65.27,65.24,65.24,22766
2017/04/19,14:01:00,65.24,65.24,65.23,65.23,3239
2017/04/19,14:02:00,65.23,65.25,65.23,65.25,36829
2017/04/19,14:03:00,65.25,65.25,65.24,65.25,11639
2017/04/19,14:04:00,65.25,65.25,65.23,65.24,41451
2017/04/19,14:05:00,65.24,65.25,65.24,65.25,16991
2017/04/19,14:06:00,65.24,65.25,65.20,65.20,43989
2017/04/19,14:07:00,65.21,65.21,65.19,65.19,18619
2017/04/19,14:08:00,65.20,65.22,65.19,65.20,44460
2017/04/19,14:09:00,65.20,65.22,65.19,65.22,44492
2017/04/19,14:10:00,65.21,65.22,65.19,65.19,30403
2017/04/19,14:11:00,65.19,65.21,65.19,65.20,41045
2017/04/19,14:12:00,65.20,65.21,65.20,65.21,3149
2017/04/19,14:13:00,65.21,65.21,65.16,65.17,50359
2017/04/19,14:14:00,65.16,65.18,65.15,65.18,29530
2017/04/19,14:15:00,65.17,65.18,65.14,65.15,30631
2017/04/19,14:16:00,65.14,65.15,65.09,65.11,117357
2017/04/19,14:17:00,65.11,65.12,65.10,65.10,50555
2017/04/19,14:18:00,65.10,65.12,65.09,65.10,45029
2017/04/19,14:19:00,65.10,65.13,65.10,65.11,37441
2017/04/19,14:20:00,65.11,65.12,65.09,65.12,38867
2017/04/19,14:21:00,65.12,65.13,65.11,65.11,36195
2017/04/19,14:22:00,65.11,65.11,65.09,65.10,268372
2017/04/19,14:23:00,65.10,65.14,65.10,65.13,55339
2017/04/19,14:24:00,65.14,65.14,65.12,65.14,17629
2017/04/19,14:25:00,65.14,65.14,65.09,65.09,14928
2017/04/19,14:26:00,65.09,65.12,65.09,65.12,26024
2017/04/19,14:27:00,65.11,65.12,65.11,65.12,17324
2017/04/19,14:28:00,65.12,65.16,65.11,65.16,51744
2017/04/19,14:29:00,65.16,65.19,65.15,65.15,50211
2017/04/19,14:30:00,65.15,65.16,65.15,65.16,8845
2017/04/19,14:31:00,65.16,65.16,65.14,65.15,69724
2017/04/19,14:32:00,65.15,65.19,65.14,65.18,60273
2017/04/19,14:33:00,65.18,65.18,65.17,65.18,31961
2017/04/19,14:34:00,65.18,65.18,65.15,65.17,38315
2017/04/19,14:35:00,65.17,65.17,65.15,65.16,26326
2017/04/19,14:36:00,65.16,65.19,65.16,65.18,31492
2017/04/19,14:37:00,65.18,65.19,65.14,65.15,114393
2017/04/19,14:38:00,65.15,65.16,65.14,65.15,34746
2017/04/19,14:39:00,65.15,65.18,65.15,65.15,42979
2017/04/19,14:40:00,65.15,65.15,65.14,65.14,17499
2017/04/19,14:41:00,65.14,65.15,65.13,65.13,16834
2017/04/19,14:42:00,65.13,65.13,65.08,65.08,81953
2017/04/19,14:43:00,65.08,65.09,65.06,65.07,102590
2017/04/19,14:44:00,65.06,65.07,65.05,65.06,39029
2017/04/19,14:45:00,65.06,65.07,65.05,65.07,54699
2017/04/19,14:46:00,65.07,65.07,65.06,65.07,22487
2017/04/19,14:47:00,65.07,65.07,65.05,65.06,28022
2017/04/19,14:48:00,65.05,65.06,65.04,65.05,106279
2017/04/19,14:49:00,65.05,65.06,65.05,65.06,10390
2017/04/19,14:50:00,65.06,65.06,65.04,65.05,32851
2017/04/19,14:51:00,65.05,65.05,65.02,65.02,39754
2017/04/19,14:52:00,65.02,65.05,65.02,65.03,116509
2017/04/19,14:53:00,65.03,65.04,64.98,64.98,124251
2017/04/19,14:54:00,64.99,65.01,64.98,65.01,54884
2017/04/19,14:55:00,65.00,65.04,65.00,65.04,73727
2017/04/19,14:56:00,65.03,65.04,65.01,65.02,49123
2017/04/19,14:57:00,65.02,65.02,64.99,65.00,77688
2017/04/19,14:58:00,65.01,65.02,65.01,65.01,37931
2017/04/19,14:59:00,65.01,65.02,65.01,65.02,9017
2017/04/19,15:00:00,65.01,65.02,65.01,65.02,20600
2017/04/19,15:01:00,65.02,65.02,64.99,64.99,55648
2017/04/19,15:02:00,64.99,65.02,64.98,65.01,134001
2017/04/19,15:03:00,65.01,65.04,65.01,65.03,42861
2017/04/19,15:04:00,65.03,65.04,65.02,65.03,36807
2017/04/19,15:05:00,65.03,65.04,65.03,65.04,20910
2017/04/19,15:06:00,65.04,65.07,65.04,65.07,59499
2017/04/19,15:07:00,65.07,65.07,65.03,65.03,55915
2017/04/19,15:08:00,65.03,65.05,65.03,65.05,38266
2017/04/19,15:09:00,65.05,65.07,65.04,65.07,60163
2017/04/19,15:10:00,65.07,65.08,65.05,65.08,72995
2017/04/19,15:11:00,65.08,65.10,65.07,65.08,66995
2017/04/19,15:12:00,65.08,65.08,65.06,65.07,32467
2017/04/19,15:13:00,65.08,65.08,65.06,65.07,35582
2017/04/19,15:14:00,65.06,65.07,65.05,65.07,41294
2017/04/19,15:15:00,65.07,65.08,65.05,65.05,38568
2017/04/19,15:16:00,65.05,65.06,65.04,65.05,18299
2017/04/19,15:17:00,65.05,65.06,65.04,65.04,15635
2017/04/19,15:18:00,65.04,65.06,65.04,65.06,46797
2017/04/19,15:19:00,65.06,65.08,65.05,65.08,39723
2017/04/19,15:20:00,65.07,65.11,65.07,65.10,82529
2017/04/19,15:21:00,65.09,65.10,65.07,65.08,16748
2017/04/19,15:22:00,65.07,65.08,65.05,65.05,27663
2017/04/19,15:23:00,65.06,65.06,65.05,65.06,15953
2017/04/19,15:24:00,65.05,65.06,65.03,65.03,40483
2017/04/19,15:25:00,65.03,65.05,65.03,65.04,41539
2017/04/19,15:26:00,65.05,65.05,65.04,65.04,17757
2017/04/19,15:27:00,65.04,65.04,65.01,65.02,61706
2017/04/19,15:28:00,65.01,65.02,64.99,65.01,74097
2017/04/19,15:29:00,65.01,65.04,65.01,65.02,74246
2017/04/19,15:30:00,65.02,65.02,64.96,64.96,114444
2017/04/19,15:31:00,64.97,64.98,64.93,64.93,90340
2017/04/19,15:32:00,64.93,64.93,64.91,64.92,77021
2017/04/19,15:33:00,64.93,64.99,64.92,64.97,81776
2017/04/19,15:34:00,64.98,65.00,64.97,64.99,39888
2017/04/19,15:35:00,64.99,64.99,64.95,64.96,77083
2017/04/19,15:36:00,64.96,64.99,64.96,64.99,55485
2017/04/19,15:37:00,64.99,65.01,64.97,64.98,104613
2017/04/19,15:38:00,64.98,64.99,64.96,64.98,61615
2017/04/19,15:39:00,64.97,64.98,64.96,64.97,36519
2017/04/19,15:40:00,64.97,64.98,64.94,64.95,168763
2017/04/19,15:41:00,64.94,64.96,64.94,64.94,101023
2017/04/19,15:42:00,64.94,64.98,64.94,64.97,79664
2017/04/19,15:43:00,64.97,64.98,64.94,64.94,62671
2017/04/19,15:44:00,64.94,64.96,64.92,64.94,94512
2017/04/19,15:45:00,64.94,64.97,64.90,64.90,129434
2017/04/19,15:46:00,64.91,64.93,64.90,64.93,180191
2017/04/19,15:47:00,64.93,64.94,64.92,64.94,49420
2017/04/19,15:48:00,64.94,64.94,64.91,64.91,57161
2017/04/19,15:49:00,64.91,64.92,64.90,64.92,77745
2017/04/19,15:50:00,64.91,64.91,64.89,64.91,99245
2017/04/19,15:51:00,64.91,64.94,64.90,64.93,200570
2017/04/19,15:52:00,64.93,64.93,64.90,64.91,63325
2017/04/19,15:53:00,64.91,64.92,64.89,64.91,90940
2017/04/19,15:54:00,64.91,64.92,64.89,64.89,109066
2017/04/19,15:55:00,64.89,64.94,64.89,64.93,122558
2017/04/19,15:56:00,64.94,64.99,64.93,64.97,212592
2017/04/19,15:57:00,64.97,65.00,64.95,64.95,108145
2017/04/19,15:58:00,64.95,65.00,64.95,65.00,136420
2017/04/19,15:59:00,65.00,65.02,64.99,65.01,220147
2017/04/19,16:00:00,65.01,65.05,64.99,65.03,518360
2017/04/20,09:31:00,65.46,65.46,65.27,65.28,79109
2017/04/20,09:32:00,65.28,65.41,65.22,65.31,132270
2017/04/20,09:33:00,65.31,65.32,65.23,65.24,58957
2017/04/20,09:34:00,65.24,65.31,65.23,65.27,77839
2017/04/20,09:35:00,65.27,65.27,65.22,65.25,34860
2017/04/20,09:36:00,65.25,65.27,65.22,65.23,196045
2017/04/20,09:37:00,65.23,65.23,65.16,65.18,60081
2017/04/20,09:38:00,65.18,65.22,65.17,65.21,37674
2017/04/20,09:39:00,65.21,65.27,65.21,65.26,76287
2017/04/20,09:40:00,65.26,65.30,65.25,65.27,87928
2017/04/20,09:41:00,65.27,65.29,65.17,65.22,95867
2017/04/20,09:42:00,65.22,65.25,65.20,65.23,54144
2017/04/20,09:43:00,65.24,65.32,65.22,65.30,61804
2017/04/20,09:44:00,65.30,65.32,65.23,65.26,87570
2017/04/20,09:45:00,65.27,65.33,65.26,65.31,51581
2017/04/20,09:46:00,65.31,65.37,65.31,65.37,49812
2017/04/20,09:47:00,65.37,65.42,65.36,65.40,68967
2017/04/20,09:48:00,65.40,65.41,65.37,65.39,46153
2017/04/20,09:49:00,65.39,65.39,65.33,65.33,52028
2017/04/20,09:50:00,65.34,65.36,65.31,65.32,30739
2017/04/20,09:51:00,65.32,65.35,65.30,65.35,50626
2017/04/20,09:52:00,65.36,65.38,65.36,65.36,54321
2017/04/20,09:53:00,65.36,65.38,65.34,65.38,42740
2017/04/20,09:54:00,65.38,65.39,65.34,65.34,43938
2017/04/20,09:55:00,65.33,65.38,65.32,65.37,78944
2017/04/20,09:56:00,65.37,65.42,65.36,65.40,155618
2017/04/20,09:57:00,65.40,65.41,65.35,65.36,60666
2017/04/20,09:58:00,65.36,65.38,65.35,65.36,80215
2017/04/20,09:59:00,65.36,65.37,65.35,65.36,37101
2017/04/20,10:00:00,65.37,65.38,65.35,65.36,50797
2017/04/20,10:01:00,65.36,65.44,65.36,65.42,135776
2017/04/20,10:02:00,65.42,65.44,65.40,65.40,64257
2017/04/20,10:03:00,65.40,65.40,65.37,65.39,33342
2017/04/20,10:04:00,65.39,65.42,65.38,65.42,47596
2017/04/20,10:05:00,65.41,65.44,65.41,65.42,65086
2017/04/20,10:06:00,65.42,65.43,65.38,65.38,49109
2017/04/20,10:07:00,65.38,65.41,65.38,65.40,45239
2017/04/20,10:08:00,65.40,65.47,65.40,65.46,92621
2017/04/20,10:09:00,65.46,65.47,65.45,65.47,58066
2017/04/20,10:10:00,65.47,65.50,65.46,65.50,56194
2017/04/20,10:11:00,65.49,65.54,65.49,65.52,196328
2017/04/20,10:12:00,65.52,65.52,65.49,65.49,49647
2017/04/20,10:13:00,65.50,65.50,65.48,65.49,42614
2017/04/20,10:14:00,65.49,65.50,65.44,65.44,68109
2017/04/20,10:15:00,65.44,65.44,65.41,65.41,43397
2017/04/20,10:16:00,65.41,65.43,65.39,65.40,61004
2017/04/20,10:17:00,65.40,65.41,65.38,65.38,45275
2017/04/20,10:18:00,65.38,65.39,65.34,65.36,58269
2017/04/20,10:19:00,65.35,65.39,65.35,65.36,73727
2017/04/20,10:20:00,65.36,65.36,65.33,65.33,30349
2017/04/20,10:21:00,65.34,65.39,65.33,65.36,98109
2017/04/20,10:22:00,65.35,65.39,65.34,65.39,45593
2017/04/20,10:23:00,65.39,65.39,65.36,65.37,38706
2017/04/20,10:24:00,65.36,65.40,65.35,65.37,59278
2017/04/20,10:25:00,65.37,65.37,65.33,65.33,16878
2017/04/20,10:26:00,65.33,65.36,65.31,65.32,41211
2017/04/20,10:27:00,65.32,65.34,65.31,65.32,49171
2017/04/20,10:28:00,65.32,65.35,65.32,65.33,41955
2017/04/20,10:29:00,65.33,65.33,65.31,65.33,28392
2017/04/20,10:30:00,65.32,65.36,65.32,65.36,35422
2017/04/20,10:31:00,65.36,65.40,65.36,65.38,62698
2017/04/20,10:32:00,65.38,65.39,65.35,65.38,30524
2017/04/20,10:33:00,65.38,65.38,65.33,65.33,33458
2017/04/20,10:34:00,65.33,65.35,65.33,65.33,28977
2017/04/20,10:35:00,65.33,65.34,65.31,65.31,47082
2017/04/20,10:36:00,65.31,65.32,65.29,65.29,41702
2017/04/20,10:37:00,65.29,65.30,65.28,65.30,33623
2017/04/20,10:38:00,65.30,65.31,65.28,65.30,23374
2017/04/20,10:39:00,65.30,65.35,65.30,65.34,40312
2017/04/20,10:40:00,65.34,65.35,65.32,65.33,25470
2017/04/20,10:41:00,65.33,65.34,65.32,65.33,42898
2017/04/20,10:42:00,65.33,65.33,65.31,65.31,79011
2017/04/20,10:43:00,65.32,65.34,65.31,65.33,34147
2017/04/20,10:44:00,65.33,65.34,65.28,65.28,59523
2017/04/20,10:45:00,65.28,65.29,65.24,65.26,112243
2017/04/20,10:46:00,65.26,65.30,65.26,65.27,71966
2017/04/20,10:47:00,65.27,65.28,65.21,65.23,56640
2017/04/20,10:48:00,65.23,65.26,65.22,65.25,32028
2017/04/20,10:49:00,65.25,65.26,65.24,65.25,23311
2017/04/20,10:50:00,65.25,65.25,65.24,65.24,43264
2017/04/20,10:51:00,65.25,65.28,65.24,65.28,57525
2017/04/20,10:52:00,65.28,65.29,65.28,65.28,11702
2017/04/20,10:53:00,65.28,65.31,65.27,65.30,54124
2017/04/20,10:54:00,65.30,65.32,65.30,65.32,14274
2017/04/20,10:55:00,65.31,65.34,65.31,65.32,39869
2017/04/20,10:56:00,65.31,65.34,65.30,65.33,135420
2017/04/20,10:57:00,65.33,65.35,65.32,65.32,54787
2017/04/20,10:58:00,65.33,65.33,65.32,65.33,10301
2017/04/20,10:59:00,65.32,65.34,65.32,65.33,18891
2017/04/20,11:00:00,65.33,65.34,65.30,65.30,25599
2017/04/20,11:01:00,65.30,65.32,65.29,65.29,36293
2017/04/20,11:02:00,65.29,65.31,65.29,65.30,22278
2017/04/20,11:03:00,65.30,65.32,65.30,65.32,16467
2017/04/20,11:04:00,65.31,65.32,65.30,65.30,23543
2017/04/20,11:05:00,65.30,65.31,65.29,65.29,42848
2017/04/20,11:06:00,65.29,65.29,65.27,65.29,38241
2017/04/20,11:07:00,65.29,65.31,65.28,65.28,32675
2017/04/20,11:08:00,65.29,65.29,65.28,65.29,21351
2017/04/20,11:09:00,65.29,65.30,65.27,65.28,17898
2017/04/20,11:10:00,65.29,65.30,65.29,65.30,13326
2017/04/20,11:11:00,65.30,65.31,65.28,65.29,25860
2017/04/20,11:12:00,65.29,65.31,65.28,65.30,21819
2017/04/20,11:13:00,65.31,65.32,65.30,65.31,22616
2017/04/20,11:14:00,65.31,65.32,65.30,65.30,17198
2017/04/20,11:15:00,65.30,65.32,65.30,65.31,12240
2017/04/20,11:16:00,65.31,65.33,65.30,65.30,17062
2017/04/20,11:17:00,65.30,65.31,65.29,65.29,22632
2017/04/20,11:18:00,65.30,65.30,65.29,65.29,27783
2017/04/20,11:19:00,65.29,65.30,65.28,65.29,36434
2017/04/20,11:20:00,65.28,65.30,65.28,65.29,36044
2017/04/20,11:21:00,65.29,65.30,65.26,65.26,31858
2017/04/20,11:22:00,65.27,65.27,65.26,65.27,28349
2017/04/20,11:23:00,65.27,65.27,65.26,65.26,19673
2017/04/20,11:24:00,65.26,65.27,65.26,65.27,23276
2017/04/20,11:25:00,65.27,65.30,65.27,65.30,35546
2017/04/20,11:26:00,65.30,65.30,65.29,65.29,19366
2017/04/20,11:27:00,65.29,65.29,65.25,65.25,48802
2017/04/20,11:28:00,65.26,65.26,65.23,65.23,74614
2017/04/20,11:29:00,65.23,65.26,65.23,65.25,21879
2017/04/20,11:30:00,65.25,65.26,65.23,65.23,35033
2017/04/20,11:31:00,65.24,65.24,65.22,65.22,32316
2017/04/20,11:32:00,65.22,65.22,65.21,65.22,22791
2017/04/20,11:33:00,65.22,65.22,65.17,65.17,64219
2017/04/20,11:34:00,65.18,65.19,65.17,65.18,32560
2017/04/20,11:35:00,65.18,65.22,65.18,65.22,78208
2017/04/20,11:36:00,65.22,65.24,65.22,65.23,29776
2017/04/20,11:37:00,65.23,65.23,65.21,65.21,12524
2017/04/20,11:38:00,65.22,65.23,65.21,65.22,11729
2017/04/20,11:39:00,65.22,65.23,65.19,65.19,54207
2017/04/20,11:40:00,65.19,65.20,65.18,65.18,41051
2017/04/20,11:41:00,65.19,65.20,65.18,65.19,38559
2017/04/20,11:42:00,65.19,65.20,65.15,65.16,55563
2017/04/20,11:43:00,65.15,65.18,65.14,65.18,48268
2017/04/20,11:44:00,65.18,65.18,65.17,65.18,19779
2017/04/20,11:45:00,65.18,65.19,65.17,65.18,52844
2017/04/20,11:46:00,65.18,65.20,65.17,65.19,47042
2017/04/20,11:47:00,65.18,65.20,65.18,65.20,41168
2017/04/20,11:48:00,65.19,65.20,65.18,65.19,33781
2017/04/20,11:49:00,65.19,65.20,65.18,65.20,17537
2017/04/20,11:50:00,65.20,65.25,65.20,65.24,159951
2017/04/20,11:51:00,65.25,65.26,65.25,65.26,108770
2017/04/20,11:52:00,65.26,65.26,65.22,65.23,47764
2017/04/20,11:53:00,65.22,65.24,65.22,65.22,28395
2017/04/20,11:54:00,65.23,65.26,65.22,65.25,37149
2017/04/20,11:55:00,65.25,65.25,65.23,65.23,15551
2017/04/20,11:56:00,65.24,65.25,65.24,65.24,54389
2017/04/20,11:57:00,65.25,65.26,65.24,65.25,44866
2017/04/20,11:58:00,65.25,65.26,65.24,65.24,28325
2017/04/20,11:59:00,65.24,65.25,65.23,65.23,17442
2017/04/20,12:00:00,65.23,65.23,65.21,65.22,26115
2017/04/20,12:01:00,65.22,65.22,65.20,65.22,43975
2017/04/20,12:02:00,65.22,65.26,65.22,65.26,59860
2017/04/20,12:03:00,65.26,65.26,65.25,65.25,14365
2017/04/20,12:04:00,65.25,65.26,65.25,65.25,14980
2017/04/20,12:05:00,65.25,65.27,65.24,65.25,133682
2017/04/20,12:06:00,65.25,65.29,65.25,65.28,86967
2017/04/20,12:07:00,65.29,65.29,65.28,65.29,24686
2017/04/20,12:08:00,65.29,65.30,65.27,65.28,29791
2017/04/20,12:09:00,65.28,65.30,65.27,65.30,30484
2017/04/20,12:10:00,65.30,65.34,65.20,65.32,101302
2017/04/20,12:11:00,65.32,65.34,65.31,65.32,79113
2017/04/20,12:12:00,65.32,65.33,65.31,65.32,44021
2017/04/20,12:13:00,65.32,65.33,65.31,65.33,36250
2017/04/20,12:14:00,65.33,65.34,65.32,65.33,19261
2017/04/20,12:15:00,65.33,65.35,65.32,65.34,30471
2017/04/20,12:16:00,65.34,65.35,65.32,65.33,63045
2017/04/20,12:17:00,65.33,65.33,65.29,65.29,66937
2017/04/20,12:18:00,65.29,65.30,65.28,65.29,27487
2017/04/20,12:19:00,65.29,65.30,65.28,65.30,43488
2017/04/20,12:20:00,65.30,65.30,65.29,65.30,5455
2017/04/20,12:21:00,65.29,65.34,65.29,65.31,63244
2017/04/20,12:22:00,65.31,65.32,65.30,65.30,8736
2017/04/20,12:23:00,65.30,65.30,65.27,65.29,31799
2017/04/20,12:24:00,65.28,65.29,65.28,65.28,10298
2017/04/20,12:25:00,65.29,65.31,65.28,65.31,76328
2017/04/20,12:26:00,65.32,65.33,65.30,65.32,178543
2017/04/20,12:27:00,65.32,65.34,65.32,65.32,20209
2017/04/20,12:28:00,65.32,65.33,65.31,65.33,20033
2017/04/20,12:29:00,65.33,65.33,65.31,65.32,25657
2017/04/20,12:30:00,65.32,65.33,65.31,65.32,15312
2017/04/20,12:31:00,65.32,65.34,65.32,65.34,29328
2017/04/20,12:32:00,65.33,65.35,65.33,65.35,16256
2017/04/20,12:33:00,65.35,65.35,65.34,65.35,15043
2017/04/20,12:34:00,65.35,65.36,65.35,65.36,15434
2017/04/20,12:35:00,65.36,65.36,65.32,65.33,41589
2017/04/20,12:36:00,65.33,65.35,65.33,65.34,25614
2017/04/20,12:37:00,65.35,65.35,65.31,65.34,32336
2017/04/20,12:38:00,65.33,65.36,65.33,65.35,24173
2017/04/20,12:39:00,65.36,65.38,65.35,65.38,84968
2017/04/20,12:40:00,65.38,65.40,65.36,65.40,57690
2017/04/20,12:41:00,65.40,65.43,65.40,65.41,41752
2017/04/20,12:42:00,65.41,65.44,65.41,65.42,20070
2017/04/20,12:43:00,65.42,65.48,65.42,65.47,62180
2017/04/20,12:44:00,65.47,65.51,65.46,65.49,137193
2017/04/20,12:45:00,65.49,65.50,65.47,65.48,31911
2017/04/20,12:46:00,65.48,65.49,65.47,65.48,25132
2017/04/20,12:47:00,65.49,65.49,65.46,65.47,11849
2017/04/20,12:48:00,65.47,65.47,65.46,65.46,11925
2017/04/20,12:49:00,65.46,65.47,65.46,65.47,21556
2017/04/20,12:50:00,65.47,65.47,65.45,65.45,28596
2017/04/20,12:51:00,65.46,65.46,65.45,65.46,5758
2017/04/20,12:52:00,65.46,65.49,65.45,65.48,58592
2017/04/20,12:53:00,65.49,65.52,65.47,65.52,45833
2017/04/20,12:54:00,65.52,65.53,65.51,65.52,31578
2017/04/20,12:55:00,65.52,65.52,65.51,65.51,17030
2017/04/20,12:56:00,65.51,65.52,65.48,65.48,98660
2017/04/20,12:57:00,65.48,65.50,65.47,65.50,52250
2017/04/20,12:58:00,65.50,65.51,65.50,65.51,14320
2017/04/20,12:59:00,65.51,65.51,65.49,65.49,28995
2017/04/20,13:00:00,65.49,65.49,65.47,65.47,19940
2017/04/20,13:01:00,65.47,65.51,65.47,65.49,58863
2017/04/20,13:02:00,65.49,65.50,65.48,65.49,13302
2017/04/20,13:03:00,65.49,65.49,65.48,65.48,33746
2017/04/20,13:04:00,65.49,65.49,65.47,65.47,17215
2017/04/20,13:05:00,65.47,65.49,65.47,65.47,27271
2017/04/20,13:06:00,65.47,65.49,65.47,65.48,22671
2017/04/20,13:07:00,65.48,65.49,65.48,65.49,6567
2017/04/20,13:08:00,65.49,65.50,65.47,65.48,34375
2017/04/20,13:09:00,65.48,65.48,65.47,65.47,3789
2017/04/20,13:10:00,65.47,65.49,65.47,65.47,35284
2017/04/20,13:11:00,65.47,65.48,65.46,65.46,13341
2017/04/20,13:12:00,65.47,65.49,65.46,65.48,39244
2017/04/20,13:13:00,65.47,65.49,65.47,65.49,13471
2017/04/20,13:14:00,65.49,65.50,65.48,65.49,28416
2017/04/20,13:15:00,65.49,65.50,65.48,65.50,35862
2017/04/20,13:16:00,65.49,65.50,65.48,65.49,34922
2017/04/20,13:17:00,65.49,65.49,65.47,65.47,13939
2017/04/20,13:18:00,65.47,65.48,65.45,65.46,30725
2017/04/20,13:19:00,65.45,65.46,65.45,65.46,37311
2017/04/20,13:20:00,65.46,65.46,65.42,65.43,38702
2017/04/20,13:21:00,65.44,65.45,65.43,65.44,31802
2017/04/20,13:22:00,65.44,65.44,65.43,65.43,11384
2017/04/20,13:23:00,65.43,65.46,65.43,65.46,16834
2017/04/20,13:24:00,65.46,65.47,65.45,65.47,11788
2017/04/20,13:25:00,65.47,65.47,65.45,65.45,14857
2017/04/20,13:26:00,65.46,65.46,65.45,65.46,7239
2017/04/20,13:27:00,65.46,65.50,65.45,65.50,54204
2017/04/20,13:28:00,65.50,65.50,65.49,65.50,10221
2017/04/20,13:29:00,65.50,65.52,65.49,65.52,66598
2017/04/20,13:30:00,65.52,65.53,65.50,65.50,22189
2017/04/20,13:31:00,65.51,65.53,65.50,65.52,20460
2017/04/20,13:32:00,65.52,65.53,65.51,65.51,23027
2017/04/20,13:33:00,65.52,65.52,65.51,65.51,6833
2017/04/20,13:34:00,65.51,65.53,65.51,65.53,26756
2017/04/20,13:35:00,65.53,65.54,65.53,65.53,17110
2017/04/20,13:36:00,65.53,65.57,65.53,65.56,127604
2017/04/20,13:37:00,65.56,65.56,65.50,65.51,56571
2017/04/20,13:38:00,65.52,65.53,65.51,65.53,26881
2017/04/20,13:39:00,65.53,65.53,65.52,65.52,7815
2017/04/20,13:40:00,65.53,65.54,65.52,65.54,16406
2017/04/20,13:41:00,65.54,65.55,65.52,65.54,44527
2017/04/20,13:42:00,65.54,65.54,65.52,65.54,32843
2017/04/20,13:43:00,65.53,65.54,65.51,65.53,28097
2017/04/20,13:44:00,65.53,65.53,65.52,65.52,4762
2017/04/20,13:45:00,65.52,65.53,65.52,65.53,9708
2017/04/20,13:46:00,65.52,65.53,65.52,65.53,9696
2017/04/20,13:47:00,65.53,65.53,65.51,65.52,51091
2017/04/20,13:48:00,65.52,65.55,65.52,65.53,46370
2017/04/20,13:49:00,65.53,65.53,65.51,65.51,11273
2017/04/20,13:50:00,65.51,65.53,65.51,65.52,37280
2017/04/20,13:51:00,65.52,65.53,65.52,65.53,35985
2017/04/20,13:52:00,65.53,65.53,65.50,65.51,37801
2017/04/20,13:53:00,65.51,65.53,65.51,65.53,28607
2017/04/20,13:54:00,65.52,65.53,65.52,65.52,34247
2017/04/20,13:55:00,65.53,65.58,65.53,65.57,87306
2017/04/20,13:56:00,65.57,65.63,65.57,65.63,108605
2017/04/20,13:57:00,65.63,65.64,65.63,65.64,74351
2017/04/20,13:58:00,65.64,65.67,65.63,65.64,72231
2017/04/20,13:59:00,65.64,65.64,65.60,65.60,23111
2017/04/20,14:00:00,65.61,65.64,65.60,65.63,34833
2017/04/20,14:01:00,65.63,65.65,65.60,65.61,17987
2017/04/20,14:02:00,65.61,65.62,65.60,65.61,28346
2017/04/20,14:03:00,65.61,65.62,65.59,65.62,31751
2017/04/20,14:04:00,65.62,65.63,65.61,65.61,24395
2017/04/20,14:05:00,65.61,65.62,65.60,65.60,12601
2017/04/20,14:06:00,65.61,65.61,65.60,65.61,16004
2017/04/20,14:07:00,65.60,65.61,65.58,65.58,13771
2017/04/20,14:08:00,65.58,65.60,65.58,65.59,52250
2017/04/20,14:09:00,65.59,65.60,65.58,65.60,32409
2017/04/20,14:10:00,65.60,65.60,65.55,65.57,111767
2017/04/20,14:11:00,65.58,65.60,65.56,65.60,31327
2017/04/20,14:12:00,65.60,65.62,65.59,65.61,64306
2017/04/20,14:13:00,65.61,65.62,65.60,65.62,24768
2017/04/20,14:14:00,65.62,65.62,65.61,65.62,10129
2017/04/20,14:15:00,65.62,65.64,65.61,65.64,49230
2017/04/20,14:16:00,65.64,65.64,65.61,65.61,32235
2017/04/20,14:17:00,65.61,65.63,65.61,65.63,20370
2017/04/20,14:18:00,65.62,65.63,65.61,65.63,29501
2017/04/20,14:19:00,65.63,65.64,65.62,65.64,11390
2017/04/20,14:20:00,65.64,65.64,65.62,65.62,36265
2017/04/20,14:21:00,65.62,65.63,65.58,65.59,51318
2017/04/20,14:22:00,65.59,65.62,65.59,65.62,32172
2017/04/20,14:23:00,65.62,65.65,65.61,65.65,35540
2017/04/20,14:24:00,65.65,65.66,65.64,65.65,41315
2017/04/20,14:25:00,65.64,65.65,65.62,65.62,39397
2017/04/20,14:26:00,65.62,65.62,65.61,65.61,12092
2017/04/20,14:27:00,65.61,65.62,65.61,65.61,9302
2017/04/20,14:28:00,65.61,65.64,65.61,65.63,46878
2017/04/20,14:29:00,65.63,65.64,65.61,65.63,45722
2017/04/20,14:30:00,65.63,65.65,65.63,65.63,52591
2017/04/20,14:31:00,65.63,65.64,65.62,65.63,38165
2017/04/20,14:32:00,65.63,65.63,65.61,65.62,41838
2017/04/20,14:33:00,65.63,65.65,65.62,65.65,38105
2017/04/20,14:34:00,65.65,65.66,65.63,65.64,34479
2017/04/20,14:35:00,65.64,65.64,65.61,65.61,31798
2017/04/20,14:36:00,65.61,65.63,65.61,65.63,22109
2017/04/20,14:37:00,65.63,65.63,65.60,65.61,44353
2017/04/20,14:38:00,65.61,65.62,65.60,65.60,19884
2017/04/20,14:39:00,65.60,65.61,65.57,65.58,83732
2017/04/20,14:40:00,65.58,65.59,65.56,65.58,35544
2017/04/20,14:41:00,65.58,65.58,65.57,65.57,12101
2017/04/20,14:42:00,65.58,65.58,65.56,65.56,25238
2017/04/20,14:43:00,65.56,65.58,65.56,65.58,28303
2017/04/20,14:44:00,65.58,65.61,65.57,65.61,30749
2017/04/20,14:45:00,65.61,65.61,65.56,65.56,38901
2017/04/20,14:46:00,65.56,65.59,65.56,65.57,27689
2017/04/20,14:47:00,65.57,65.58,65.54,65.57,95534
2017/04/20,14:48:00,65.56,65.60,65.56,65.60,34887
2017/04/20,14:49:00,65.60,65.60,65.57,65.57,41240
2017/04/20,14:50:00,65.57,65.58,65.57,65.57,30377
2017/04/20,14:51:00,65.57,65.58,65.56,65.56,17098
2017/04/20,14:52:00,65.56,65.58,65.56,65.57,54820
2017/04/20,14:53:00,65.57,65.58,65.53,65.53,47893
2017/04/20,14:54:00,65.53,65.54,65.53,65.53,16458
2017/04/20,14:55:00,65.53,65.54,65.53,65.54,23150
2017/04/20,14:56:00,65.54,65.58,65.53,65.58,87164
2017/04/20,14:57:00,65.57,65.58,65.56,65.58,34150
2017/04/20,14:58:00,65.58,65.58,65.57,65.57,6444
2017/04/20,14:59:00,65.57,65.58,65.57,65.58,11676
2017/04/20,15:00:00,65.58,65.58,65.56,65.58,58931
2017/04/20,15:01:00,65.58,65.58,65.57,65.57,14427
2017/04/20,15:02:00,65.57,65.58,65.52,65.53,29097
2017/04/20,15:03:00,65.53,65.53,65.51,65.53,39295
2017/04/20,15:04:00,65.53,65.54,65.52,65.54,30486
2017/04/20,15:05:00,65.54,65.55,65.53,65.54,20107
2017/04/20,15:06:00,65.53,65.54,65.53,65.54,14907
2017/04/20,15:07:00,65.54,65.54,65.52,65.54,109334
2017/04/20,15:08:00,65.54,65.54,65.53,65.54,33853
2017/04/20,15:09:00,65.54,65.55,65.54,65.55,55109
2017/04/20,15:10:00,65.55,65.55,65.53,65.54,47570
2017/04/20,15:11:00,65.55,65.56,65.54,65.55,47317
2017/04/20,15:12:00,65.55,65.56,65.55,65.55,12177
2017/04/20,15:13:00,65.55,65.57,65.55,65.57,51687
2017/04/20,15:14:00,65.57,65.57,65.56,65.57,69410
2017/04/20,15:15:00,65.57,65.57,65.54,65.54,34785
2017/04/20,15:16:00,65.54,65.55,65.53,65.55,66517
2017/04/20,15:17:00,65.55,65.56,65.53,65.54,67493
2017/04/20,15:18:00,65.54,65.54,65.52,65.53,37898
2017/04/20,15:19:00,65.54,65.54,65.53,65.54,16545
2017/04/20,15:20:00,65.54,65.55,65.53,65.53,27370
2017/04/20,15:21:00,65.53,65.55,65.53,65.55,26488
2017/04/20,15:22:00,65.55,65.56,65.55,65.55,14056
2017/04/20,15:23:00,65.55,65.56,65.55,65.56,14443
2017/04/20,15:24:00,65.56,65.56,65.52,65.53,59791
2017/04/20,15:25:00,65.53,65.55,65.51,65.55,49844
2017/04/20,15:26:00,65.55,65.56,65.54,65.55,40398
2017/04/20,15:27:00,65.56,65.57,65.54,65.55,52801
2017/04/20,15:28:00,65.54,65.58,65.54,65.58,41887
2017/04/20,15:29:00,65.58,65.59,65.57,65.58,46984
2017/04/20,15:30:00,65.58,65.59,65.58,65.59,19305
2017/04/20,15:31:00,65.59,65.63,65.58,65.62,114062
2017/04/20,15:32:00,65.61,65.63,65.60,65.62,64760
2017/04/20,15:33:00,65.62,65.63,65.62,65.63,23270
2017/04/20,15:34:00,65.63,65.64,65.61,65.61,103246
2017/04/20,15:35:00,65.62,65.65,65.61,65.62,85198
2017/04/20,15:36:00,65.62,65.62,65.56,65.56,80925
2017/04/20,15:37:00,65.58,65.60,65.56,65.60,413746
2017/04/20,15:38:00,65.59,65.62,65.59,65.61,41172
2017/04/20,15:39:00,65.60,65.62,65.60,65.61,34181
2017/04/20,15:40:00,65.61,65.63,65.61,65.61,50330
2017/04/20,15:41:00,65.61,65.63,65.61,65.63,29247
2017/04/20,15:42:00,65.63,65.64,65.62,65.62,74569
2017/04/20,15:43:00,65.63,65.68,65.62,65.67,119363
2017/04/20,15:44:00,65.67,65.69,65.67,65.68,64839
2017/04/20,15:45:00,65.68,65.69,65.67,65.69,79859
2017/04/20,15:46:00,65.68,65.70,65.67,65.70,141876
2017/04/20,15:47:00,65.70,65.70,65.69,65.70,48276
2017/04/20,15:48:00,65.70,65.71,65.69,65.71,83157
2017/04/20,15:49:00,65.71,65.73,65.70,65.73,80738
2017/04/20,15:50:00,65.72,65.75,65.72,65.74,120635
2017/04/20,15:51:00,65.73,65.74,65.70,65.72,280630
2017/04/20,15:52:00,65.72,65.75,65.71,65.75,103609
2017/04/20,15:53:00,65.75,65.75,65.74,65.74,105661
2017/04/20,15:54:00,65.75,65.75,65.70,65.70,109852
2017/04/20,15:55:00,65.70,65.71,65.63,65.63,358052
2017/04/20,15:56:00,65.64,65.65,65.62,65.63,225453
2017/04/20,15:57:00,65.63,65.65,65.62,65.64,154160
2017/04/20,15:58:00,65.65,65.65,65.64,65.65,101539
2017/04/20,15:59:00,65.65,65.65,65.58,65.58,252127
2017/04/20,16:00:00,65.58,65.58,65.49,65.51,774176
2017/04/21,09:31:00,65.67,65.67,65.45,65.56,75904
2017/04/21,09:32:00,65.56,65.62,65.55,65.62,106752
2017/04/21,09:33:00,65.61,65.62,65.53,65.59,76668
2017/04/21,09:34:00,65.59,65.68,65.58,65.67,101056
2017/04/21,09:35:00,65.67,65.67,65.63,65.64,43839
2017/04/21,09:36:00,65.64,65.64,65.57,65.62,78672
2017/04/21,09:37:00,65.61,65.66,65.60,65.65,77614
2017/04/21,09:38:00,65.65,65.70,65.64,65.70,52840
2017/04/21,09:39:00,65.70,65.73,65.70,65.72,119612
2017/04/21,09:40:00,65.72,65.75,65.72,65.74,74375
2017/04/21,09:41:00,65.74,65.78,65.71,65.73,182785
2017/04/21,09:42:00,65.72,65.72,65.65,65.66,62961
2017/04/21,09:43:00,65.66,65.69,65.64,65.69,36115
2017/04/21,09:44:00,65.69,65.69,65.67,65.69,37481
2017/04/21,09:45:00,65.69,65.77,65.68,65.73,77562
2017/04/21,09:46:00,65.73,65.74,65.71,65.71,37347
2017/04/21,09:47:00,65.72,65.74,65.71,65.74,34881
2017/04/21,09:48:00,65.74,65.74,65.70,65.72,122433
2017/04/21,09:49:00,65.73,65.74,65.69,65.72,108027
2017/04/21,09:50:00,65.72,65.72,65.68,65.70,54795
2017/04/21,09:51:00,65.70,65.72,65.70,65.71,48218
2017/04/21,09:52:00,65.70,65.70,65.68,65.70,56398
2017/04/21,09:53:00,65.70,65.71,65.68,65.68,144369
2017/04/21,09:54:00,65.68,65.69,65.60,65.60,113308
2017/04/21,09:55:00,65.60,65.61,65.55,65.58,111463
2017/04/21,09:56:00,65.58,65.61,65.58,65.61,39468
2017/04/21,09:57:00,65.61,65.64,65.59,65.61,327837
2017/04/21,09:58:00,65.62,65.63,65.61,65.61,33877
2017/04/21,09:59:00,65.62,65.65,65.61,65.65,56195
2017/04/21,10:00:00,65.65,65.67,65.64,65.65,46598
2017/04/21,10:01:00,65.66,65.70,65.66,65.69,77672
2017/04/21,10:02:00,65.69,65.69,65.63,65.63,40641
2017/04/21,10:03:00,65.63,65.65,65.61,65.65,47290
2017/04/21,10:04:00,65.64,65.66,65.61,65.66,62116
2017/04/21,10:05:00,65.66,65.69,65.65,65.69,91112
2017/04/21,10:06:00,65.69,65.69,65.66,65.69,79582
2017/04/21,10:07:00,65.69,65.72,65.68,65.72,34903
2017/04/21,10:08:00,65.72,65.72,65.69,65.70,65101
2017/04/21,10:09:00,65.69,65.75,65.69,65.73,56582
2017/04/21,10:10:00,65.73,65.77,65.73,65.77,96492
2017/04/21,10:11:00,65.76,65.79,65.76,65.78,44220
2017/04/21,10:12:00,65.78,65.80,65.78,65.80,57869
2017/04/21,10:13:00,65.80,65.80,65.72,65.72,86998
2017/04/21,10:14:00,65.73,65.77,65.73,65.76,40089
2017/04/21,10:15:00,65.76,65.80,65.75,65.79,35201
2017/04/21,10:16:00,65.79,65.80,65.79,65.80,100491
2017/04/21,10:17:00,65.80,65.83,65.80,65.82,56701
2017/04/21,10:18:00,65.82,65.83,65.80,65.83,45520
2017/04/21,10:19:00,65.83,65.87,65.82,65.85,50264
2017/04/21,10:20:00,65.85,65.88,65.84,65.88,38705
2017/04/21,10:21:00,65.88,65.89,65.86,65.87,53174
2017/04/21,10:22:00,65.87,65.88,65.86,65.86,58523
2017/04/21,10:23:00,65.86,65.88,65.84,65.84,61190
2017/04/21,10:24:00,65.84,65.87,65.82,65.87,60365
2017/04/21,10:25:00,65.87,65.90,65.87,65.90,30790
2017/04/21,10:26:00,65.90,65.92,65.89,65.91,55278
2017/04/21,10:27:00,65.91,65.93,65.90,65.93,34342
2017/04/21,10:28:00,65.93,65.94,65.89,65.94,88617
2017/04/21,10:29:00,65.94,65.98,65.94,65.97,109211
2017/04/21,10:30:00,65.98,66.04,65.98,66.01,176107
2017/04/21,10:31:00,66.01,66.04,65.99,66.01,221084
2017/04/21,10:32:00,66.01,66.04,66.01,66.02,30682
2017/04/21,10:33:00,66.02,66.06,66.02,66.05,82797
2017/04/21,10:34:00,66.05,66.07,66.05,66.07,111774
2017/04/21,10:35:00,66.07,66.15,66.07,66.15,168285
2017/04/21,10:36:00,66.15,66.17,66.15,66.15,126332
2017/04/21,10:37:00,66.15,66.21,66.14,66.20,143126
2017/04/21,10:38:00,66.20,66.21,66.15,66.17,78418
2017/04/21,10:39:00,66.16,66.17,66.13,66.13,98520
2017/04/21,10:40:00,66.13,66.17,66.13,66.17,46087
2017/04/21,10:41:00,66.17,66.17,66.16,66.16,20298
2017/04/21,10:42:00,66.17,66.20,66.16,66.17,59480
2017/04/21,10:43:00,66.17,66.20,66.17,66.19,35193
2017/04/21,10:44:00,66.19,66.21,66.17,66.20,69442
2017/04/21,10:45:00,66.20,66.23,66.20,66.22,52623
2017/04/21,10:46:00,66.22,66.24,66.21,66.23,61649
2017/04/21,10:47:00,66.23,66.25,66.22,66.25,50038
2017/04/21,10:48:00,66.25,66.27,66.21,66.22,108680
2017/04/21,10:49:00,66.22,66.26,66.22,66.25,32878
2017/04/21,10:50:00,66.25,66.25,66.24,66.25,125078
2017/04/21,10:51:00,66.25,66.25,66.24,66.24,47680
2017/04/21,10:52:00,66.24,66.25,66.20,66.23,105522
2017/04/21,10:53:00,66.23,66.23,66.22,66.23,24202
2017/04/21,10:54:00,66.23,66.25,66.22,66.24,78505
2017/04/21,10:55:00,66.23,66.23,66.20,66.21,41977
2017/04/21,10:56:00,66.21,66.21,66.16,66.17,63974
2017/04/21,10:57:00,66.16,66.17,66.14,66.16,74765
2017/04/21,10:58:00,66.16,66.19,66.15,66.19,95212
2017/04/21,10:59:00,66.19,66.22,66.19,66.22,43323
2017/04/21,11:00:00,66.22,66.28,66.22,66.28,59596
2017/04/21,11:01:00,66.28,66.28,66.26,66.26,66683
2017/04/21,11:02:00,66.26,66.29,66.24,66.26,103624
2017/04/21,11:03:00,66.25,66.28,66.24,66.28,56124
2017/04/21,11:04:00,66.28,66.33,66.27,66.33,58071
2017/04/21,11:05:00,66.33,66.35,66.32,66.35,46452
2017/04/21,11:06:00,66.35,66.37,66.34,66.36,80281
2017/04/21,11:07:00,66.37,66.38,66.36,66.38,62874
2017/04/21,11:08:00,66.38,66.38,66.34,66.35,117228
2017/04/21,11:09:00,66.35,66.35,66.30,66.31,98645
2017/04/21,11:10:00,66.32,66.32,66.29,66.30,65032
2017/04/21,11:11:00,66.29,66.31,66.27,66.30,58860
2017/04/21,11:12:00,66.31,66.31,66.28,66.30,88582
2017/04/21,11:13:00,66.30,66.35,66.30,66.35,74179
2017/04/21,11:14:00,66.35,66.35,66.34,66.35,28990
2017/04/21,11:15:00,66.35,66.38,66.34,66.36,95762
2017/04/21,11:16:00,66.36,66.39,66.35,66.39,109053
2017/04/21,11:17:00,66.39,66.39,66.36,66.36,95935
2017/04/21,11:18:00,66.36,66.40,66.35,66.40,88014
2017/04/21,11:19:00,66.40,66.45,66.39,66.44,164331
2017/04/21,11:20:00,66.44,66.44,66.42,66.42,77885
2017/04/21,11:21:00,66.42,66.43,66.42,66.43,30070
2017/04/21,11:22:00,66.42,66.43,66.40,66.43,97146
2017/04/21,11:23:00,66.43,66.44,66.41,66.44,61459
2017/04/21,11:24:00,66.44,66.44,66.42,66.43,59575
2017/04/21,11:25:00,66.42,66.43,66.38,66.42,68457
2017/04/21,11:26:00,66.42,66.44,66.41,66.43,35525
2017/04/21,11:27:00,66.44,66.49,66.43,66.47,94002
2017/04/21,11:28:00,66.47,66.50,66.47,66.50,58327
2017/04/21,11:29:00,66.50,66.50,66.49,66.50,88132
2017/04/21,11:30:00,66.50,66.50,66.49,66.49,31152
2017/04/21,11:31:00,66.49,66.50,66.48,66.49,100967
2017/04/21,11:32:00,66.49,66.50,66.49,66.50,232048
2017/04/21,11:33:00,66.49,66.50,66.49,66.50,64869
2017/04/21,11:34:00,66.50,66.53,66.49,66.53,113587
2017/04/21,11:35:00,66.53,66.57,66.52,66.56,155547
2017/04/21,11:36:00,66.56,66.56,66.54,66.56,46725
2017/04/21,11:37:00,66.56,66.56,66.54,66.55,49333
2017/04/21,11:38:00,66.55,66.56,66.54,66.54,105831
2017/04/21,11:39:00,66.54,66.55,66.53,66.54,33123
2017/04/21,11:40:00,66.53,66.54,66.52,66.54,73121
2017/04/21,11:41:00,66.53,66.54,66.49,66.52,84934
2017/04/21,11:42:00,66.51,66.54,66.51,66.53,55097
2017/04/21,11:43:00,66.53,66.54,66.52,66.54,42529
2017/04/21,11:44:00,66.54,66.57,66.53,66.57,119239
2017/04/21,11:45:00,66.57,66.64,66.57,66.64,89315
2017/04/21,11:46:00,66.64,66.65,66.63,66.64,69416
2017/04/21,11:47:00,66.65,66.65,66.61,66.63,135810
2017/04/21,11:48:00,66.63,66.64,66.62,66.63,108577
2017/04/21,11:49:00,66.63,66.64,66.61,66.62,53566
2017/04/21,11:50:00,66.62,66.62,66.57,66.57,124117
2017/04/21,11:51:00,66.58,66.58,66.56,66.57,50993
2017/04/21,11:52:00,66.57,66.57,66.55,66.56,37313
2017/04/21,11:53:00,66.55,66.61,66.55,66.60,62580
2017/04/21,11:54:00,66.61,66.63,66.60,66.63,26114
2017/04/21,11:55:00,66.63,66.64,66.60,66.64,50022
2017/04/21,11:56:00,66.64,66.64,66.62,66.63,39555
2017/04/21,11:57:00,66.63,66.65,66.62,66.65,33135
2017/04/21,11:58:00,66.65,66.65,66.63,66.65,66867
2017/04/21,11:59:00,66.65,66.68,66.65,66.68,78734
2017/04/21,12:00:00,66.68,66.69,66.63,66.63,86820
2017/04/21,12:01:00,66.63,66.65,66.63,66.65,42289
2017/04/21,12:02:00,66.65,66.68,66.64,66.68,37692
2017/04/21,12:03:00,66.68,66.70,66.68,66.68,40344
2017/04/21,12:04:00,66.68,66.69,66.64,66.65,35819
2017/04/21,12:05:00,66.65,66.65,66.63,66.64,39512
2017/04/21,12:06:00,66.64,66.64,66.58,66.58,110955
2017/04/21,12:07:00,66.58,66.61,66.58,66.59,39474
2017/04/21,12:08:00,66.58,66.58,66.55,66.55,45196
2017/04/21,12:09:00,66.54,66.55,66.51,66.51,120428
2017/04/21,12:10:00,66.51,66.52,66.49,66.50,66213
2017/04/21,12:11:00,66.50,66.50,66.47,66.47,145424
2017/04/21,12:12:00,66.48,66.52,66.47,66.52,79234
2017/04/21,12:13:00,66.52,66.52,66.48,66.49,146676
2017/04/21,12:14:00,66.49,66.49,66.40,66.43,183547
2017/04/21,12:15:00,66.43,66.47,66.41,66.42,161659
2017/04/21,12:16:00,66.42,66.42,66.37,66.37,64388
2017/04/21,12:17:00,66.37,66.40,66.33,66.35,87553
2017/04/21,12:18:00,66.35,66.40,66.34,66.39,42890
2017/04/21,12:19:00,66.39,66.39,66.34,66.34,46777
2017/04/21,12:20:00,66.34,66.37,66.33,66.37,34581
2017/04/21,12:21:00,66.37,66.41,66.37,66.41,21113
2017/04/21,12:22:00,66.41,66.44,66.41,66.44,23150
2017/04/21,12:23:00,66.44,66.46,66.43,66.45,35684
2017/04/21,12:24:00,66.44,66.46,66.44,66.46,24860
2017/04/21,12:25:00,66.46,66.46,66.43,66.44,31644
2017/04/21,12:26:00,66.44,66.44,66.43,66.44,12490
2017/04/21,12:27:00,66.44,66.49,66.44,66.46,53561
2017/04/21,12:28:00,66.46,66.47,66.46,66.47,33902
2017/04/21,12:29:00,66.47,66.47,66.43,66.44,27557
2017/04/21,12:31:00,66.41,66.41,66.36,66.39,36192
2017/04/21,12:32:00,66.40,66.41,66.37,66.41,30114
2017/04/21,12:33:00,66.41,66.44,66.40,66.43,40427
2017/04/21,12:34:00,66.44,66.47,66.44,66.47,59834
2017/04/21,12:35:00,66.47,66.50,66.47,66.47,34478
2017/04/21,12:36:00,66.47,66.48,66.45,66.46,23829
2017/04/21,12:37:00,66.46,66.49,66.46,66.48,41893
2017/04/21,12:38:00,66.48,66.49,66.46,66.47,57983
2017/04/21,12:39:00,66.47,66.49,66.47,66.49,10471
2017/04/21,12:40:00,66.49,66.50,66.48,66.50,13168
2017/04/21,12:41:00,66.49,66.50,66.49,66.50,7858
2017/04/21,12:42:00,66.50,66.50,66.49,66.49,10109
2017/04/21,12:43:00,66.49,66.50,66.49,66.49,11529
2017/04/21,12:44:00,66.50,66.50,66.47,66.48,53473
2017/04/21,12:45:00,66.48,66.49,66.48,66.49,11586
2017/04/21,12:46:00,66.49,66.49,66.44,66.44,34524
2017/04/21,12:47:00,66.44,66.46,66.43,66.46,31907
2017/04/21,12:48:00,66.46,66.46,66.43,66.44,35382
2017/04/21,12:49:00,66.44,66.44,66.43,66.43,13774
2017/04/21,12:50:00,66.43,66.44,66.43,66.43,14290
2017/04/21,12:51:00,66.44,66.46,66.43,66.46,43895
2017/04/21,12:52:00,66.46,66.46,66.43,66.43,19819
2017/04/21,12:53:00,66.44,66.45,66.43,66.45,16767
2017/04/21,12:54:00,66.45,66.45,66.42,66.42,33522
2017/04/21,12:55:00,66.42,66.43,66.42,66.43,5412
2017/04/21,12:56:00,66.43,66.45,66.43,66.45,26069
2017/04/21,12:57:00,66.45,66.45,66.42,66.43,35532
2017/04/21,12:58:00,66.43,66.43,66.42,66.43,13479
2017/04/21,12:59:00,66.43,66.43,66.39,66.40,57232
2017/04/21,13:00:00,66.40,66.40,66.38,66.39,41423
2017/04/21,13:01:00,66.39,66.40,66.38,66.39,24251
2017/04/21,13:02:00,66.39,66.41,66.39,66.41,9151
2017/04/21,13:03:00,66.41,66.41,66.40,66.41,17678
2017/04/21,13:04:00,66.41,66.41,66.36,66.37,56291
2017/04/21,13:05:00,66.36,66.38,66.35,66.38,38227
2017/04/21,13:06:00,66.37,66.39,66.37,66.38,37145
2017/04/21,13:07:00,66.37,66.38,66.35,66.36,17792
2017/04/21,13:08:00,66.36,66.37,66.33,66.34,46186
2017/04/21,13:09:00,66.34,66.34,66.32,66.33,24793
2017/04/21,13:10:00,66.33,66.33,66.31,66.33,33429
2017/04/21,13:11:00,66.33,66.33,66.17,66.18,171530
2017/04/21,13:12:00,66.18,66.21,66.15,66.21,72998
2017/04/21,13:13:00,66.22,66.26,66.22,66.25,47442
2017/04/21,13:14:00,66.25,66.25,66.22,66.24,22329
2017/04/21,13:15:00,66.24,66.24,66.22,66.24,22375
2017/04/21,13:16:00,66.24,66.24,66.21,66.22,21541
2017/04/21,13:17:00,66.22,66.24,66.21,66.21,37312
2017/04/21,13:18:00,66.21,66.22,66.20,66.21,46275
2017/04/21,13:19:00,66.21,66.22,66.18,66.22,34358
2017/04/21,13:20:00,66.22,66.23,66.21,66.21,23396
2017/04/21,13:21:00,66.21,66.23,66.21,66.23,25962
2017/04/21,13:22:00,66.23,66.25,66.22,66.24,21344
2017/04/21,13:23:00,66.24,66.29,66.24,66.27,54811
2017/04/21,13:24:00,66.26,66.31,66.26,66.30,53178
2017/04/21,13:25:00,66.30,66.30,66.28,66.30,19809
2017/04/21,13:26:00,66.30,66.30,66.29,66.30,33713
2017/04/21,13:27:00,66.30,66.30,66.26,66.27,37669
2017/04/21,13:28:00,66.27,66.28,66.25,66.27,40241
2017/04/21,13:29:00,66.28,66.31,66.27,66.31,33354
2017/04/21,13:30:00,66.31,66.31,66.28,66.29,25144
2017/04/21,13:31:00,66.29,66.29,66.25,66.25,17001
2017/04/21,13:32:00,66.26,66.26,66.24,66.25,32599
2017/04/21,13:33:00,66.25,66.28,66.24,66.27,36339
2017/04/21,13:34:00,66.27,66.29,66.26,66.29,41739
2017/04/21,13:35:00,66.29,66.30,66.28,66.30,11533
2017/04/21,13:36:00,66.30,66.31,66.29,66.31,14973
2017/04/21,13:37:00,66.30,66.31,66.28,66.31,66184
2017/04/21,13:38:00,66.30,66.32,66.29,66.29,39675
2017/04/21,13:39:00,66.30,66.31,66.27,66.28,50968
2017/04/21,13:40:00,66.28,66.29,66.28,66.28,10914
2017/04/21,13:41:00,66.28,66.30,66.28,66.28,29434
2017/04/21,13:42:00,66.29,66.30,66.28,66.29,15964
2017/04/21,13:43:00,66.30,66.30,66.28,66.30,25128
2017/04/21,13:44:00,66.30,66.30,66.27,66.28,16490
2017/04/21,13:45:00,66.28,66.31,66.28,66.30,18357
2017/04/21,13:46:00,66.30,66.31,66.29,66.29,15762
2017/04/21,13:47:00,66.29,66.31,66.29,66.30,10799
2017/04/21,13:48:00,66.30,66.31,66.29,66.30,20538
2017/04/21,13:49:00,66.30,66.35,66.30,66.33,79194
2017/04/21,13:50:00,66.33,66.33,66.31,66.31,10231
2017/04/21,13:51:00,66.31,66.32,66.31,66.31,11853
2017/04/21,13:52:00,66.31,66.33,66.30,66.32,25158
2017/04/21,13:53:00,66.32,66.33,66.31,66.32,17905
2017/04/21,13:54:00,66.31,66.32,66.30,66.31,17277
2017/04/21,13:55:00,66.31,66.33,66.31,66.33,7081
2017/04/21,13:56:00,66.33,66.40,66.32,66.40,111742
2017/04/21,13:57:00,66.40,66.43,66.40,66.41,51783
2017/04/21,13:58:00,66.41,66.42,66.39,66.41,27873
2017/04/21,13:59:00,66.41,66.43,66.40,66.43,35894
2017/04/21,14:00:00,66.43,66.47,66.43,66.45,52960
2017/04/21,14:01:00,66.45,66.45,66.42,66.43,61202
2017/04/21,14:02:00,66.43,66.44,66.40,66.41,67176
2017/04/21,14:03:00,66.41,66.41,66.39,66.39,33635
2017/04/21,14:04:00,66.40,66.42,66.39,66.42,64870
2017/04/21,14:05:00,66.42,66.44,66.42,66.43,38715
2017/04/21,14:06:00,66.43,66.52,66.42,66.52,326009
2017/04/21,14:07:00,66.52,66.56,66.51,66.51,122468
2017/04/21,14:08:00,66.51,66.52,66.49,66.51,16986
2017/04/21,14:09:00,66.51,66.52,66.48,66.48,37859
2017/04/21,14:10:00,66.48,66.49,66.47,66.48,16373
2017/04/21,14:11:00,66.47,66.49,66.47,66.49,25443
2017/04/21,14:12:00,66.49,66.50,66.47,66.47,47419
2017/04/21,14:13:00,66.47,66.51,66.47,66.51,21369
2017/04/21,14:14:00,66.50,66.51,66.45,66.46,76267
2017/04/21,14:15:00,66.46,66.46,66.43,66.45,23806
2017/04/21,14:16:00,66.46,66.46,66.43,66.44,25303
2017/04/21,14:17:00,66.44,66.44,66.42,66.44,22680
2017/04/21,14:18:00,66.44,66.45,66.43,66.44,20214
2017/04/21,14:19:00,66.44,66.45,66.41,66.42,35467
2017/04/21,14:20:00,66.42,66.43,66.40,66.41,28732
2017/04/21,14:21:00,66.42,66.43,66.38,66.39,69834
2017/04/21,14:22:00,66.39,66.43,66.39,66.42,30835
2017/04/21,14:23:00,66.42,66.45,66.42,66.44,46867
2017/04/21,14:24:00,66.44,66.47,66.44,66.45,62170
2017/04/21,14:25:00,66.45,66.47,66.45,66.47,18179
2017/04/21,14:26:00,66.47,66.50,66.47,66.47,44075
2017/04/21,14:27:00,66.47,66.49,66.47,66.49,30045
2017/04/21,14:28:00,66.49,66.51,66.48,66.49,76207
2017/04/21,14:29:00,66.49,66.51,66.48,66.49,70364
2017/04/21,14:30:00,66.48,66.49,66.44,66.47,60421
2017/04/21,14:31:00,66.46,66.49,66.46,66.47,28621
2017/04/21,14:32:00,66.47,66.49,66.42,66.42,312117
2017/04/21,14:33:00,66.42,66.46,66.41,66.46,29985
2017/04/21,14:34:00,66.46,66.48,66.44,66.46,138996
2017/04/21,14:35:00,66.46,66.50,66.46,66.49,54445
2017/04/21,14:36:00,66.49,66.49,66.44,66.45,69110
2017/04/21,14:37:00,66.45,66.46,66.44,66.46,14365
2017/04/21,14:38:00,66.46,66.47,66.45,66.46,24238
2017/04/21,14:39:00,66.46,66.47,66.45,66.45,35229
2017/04/21,14:40:00,66.45,66.47,66.45,66.45,107533
2017/04/21,14:41:00,66.45,66.45,66.43,66.44,27043
2017/04/21,14:42:00,66.44,66.44,66.42,66.43,40217
2017/04/21,14:43:00,66.43,66.44,66.41,66.44,24613
2017/04/21,14:44:00,66.44,66.44,66.41,66.41,25498
2017/04/21,14:45:00,66.41,66.44,66.41,66.43,21080
2017/04/21,14:46:00,66.43,66.46,66.43,66.46,38958
2017/04/21,14:47:00,66.46,66.47,66.45,66.47,16491
2017/04/21,14:48:00,66.47,66.49,66.47,66.48,29424
2017/04/21,14:49:00,66.48,66.48,66.45,66.45,17789
2017/04/21,14:50:00,66.45,66.46,66.42,66.42,66767
2017/04/21,14:51:00,66.42,66.46,66.41,66.46,41409
2017/04/21,14:52:00,66.46,66.46,66.42,66.44,35400
2017/04/21,14:53:00,66.44,66.45,66.43,66.44,42567
2017/04/21,14:54:00,66.45,66.47,66.44,66.47,27441
2017/04/21,14:55:00,66.47,66.49,66.46,66.48,27958
2017/04/21,14:56:00,66.48,66.48,66.46,66.47,69149
2017/04/21,14:57:00,66.47,66.48,66.45,66.46,58375
2017/04/21,14:58:00,66.46,66.50,66.46,66.49,44351
2017/04/21,14:59:00,66.49,66.49,66.46,66.47,24991
2017/04/21,15:00:00,66.48,66.51,66.48,66.50,78748
2017/04/21,15:01:00,66.50,66.52,66.49,66.51,58621
2017/04/21,15:02:00,66.51,66.52,66.51,66.51,12700
2017/04/21,15:03:00,66.51,66.52,66.50,66.50,28643
2017/04/21,15:04:00,66.50,66.50,66.46,66.47,52709
2017/04/21,15:05:00,66.47,66.49,66.46,66.47,32286
2017/04/21,15:06:00,66.47,66.49,66.45,66.45,39553
2017/04/21,15:07:00,66.45,66.46,66.42,66.42,47373
2017/04/21,15:08:00,66.42,66.42,66.39,66.42,47251
2017/04/21,15:09:00,66.42,66.43,66.41,66.43,21086
2017/04/21,15:10:00,66.43,66.45,66.43,66.44,38193
2017/04/21,15:11:00,66.43,66.44,66.40,66.41,36721
2017/04/21,15:12:00,66.41,66.42,66.39,66.39,29955
2017/04/21,15:13:00,66.40,66.43,66.38,66.42,85784
2017/04/21,15:14:00,66.42,66.44,66.42,66.44,25801
2017/04/21,15:15:00,66.44,66.46,66.44,66.46,24254
2017/04/21,15:16:00,66.46,66.46,66.42,66.44,50919
2017/04/21,15:17:00,66.44,66.45,66.44,66.45,40598
2017/04/21,15:18:00,66.45,66.45,66.43,66.44,129096
2017/04/21,15:19:00,66.43,66.45,66.40,66.41,90366
2017/04/21,15:20:00,66.41,66.42,66.40,66.40,46400
2017/04/21,15:21:00,66.40,66.42,66.40,66.41,42162
2017/04/21,15:22:00,66.41,66.41,66.39,66.40,78852
2017/04/21,15:23:00,66.40,66.43,66.39,66.42,88003
2017/04/21,15:24:00,66.42,66.43,66.41,66.43,95559
2017/04/21,15:25:00,66.42,66.43,66.38,66.39,63996
2017/04/21,15:26:00,66.39,66.41,66.39,66.40,70280
2017/04/21,15:27:00,66.40,66.41,66.40,66.40,18628
2017/04/21,15:28:00,66.40,66.41,66.40,66.41,17830
2017/04/21,15:29:00,66.41,66.44,66.40,66.43,64336
2017/04/21,15:30:00,66.43,66.45,66.41,66.42,50063
2017/04/21,15:31:00,66.42,66.43,66.40,66.41,28815
2017/04/21,15:32:00,66.41,66.43,66.40,66.43,38257
2017/04/21,15:33:00,66.43,66.43,66.41,66.42,53679
2017/04/21,15:34:00,66.42,66.43,66.38,66.41,137311
2017/04/21,15:35:00,66.41,66.41,66.40,66.41,22942
2017/04/21,15:36:00,66.41,66.42,66.40,66.41,89684
2017/04/21,15:37:00,66.41,66.41,66.40,66.41,185776
2017/04/21,15:38:00,66.41,66.43,66.39,66.41,188706
2017/04/21,15:39:00,66.41,66.43,66.41,66.42,66174
2017/04/21,15:40:00,66.43,66.43,66.41,66.43,43373
2017/04/21,15:41:00,66.43,66.48,66.42,66.48,109586
2017/04/21,15:42:00,66.47,66.51,66.47,66.47,86468
2017/04/21,15:43:00,66.47,66.48,66.46,66.47,91080
2017/04/21,15:44:00,66.47,66.51,66.46,66.50,133966
2017/04/21,15:45:00,66.49,66.52,66.47,66.51,135571
2017/04/21,15:46:00,66.52,66.55,66.49,66.49,139753
2017/04/21,15:47:00,66.50,66.50,66.49,66.50,95481
2017/04/21,15:48:00,66.50,66.52,66.49,66.51,121534
2017/04/21,15:49:00,66.51,66.52,66.50,66.52,47486
2017/04/21,15:50:00,66.52,66.52,66.49,66.52,68791
2017/04/21,15:51:00,66.52,66.52,66.43,66.46,488613
2017/04/21,15:52:00,66.46,66.48,66.45,66.46,191020
2017/04/21,15:53:00,66.46,66.47,66.44,66.47,189607
2017/04/21,15:54:00,66.47,66.50,66.46,66.50,198876
2017/04/21,15:55:00,66.50,66.51,66.49,66.50,288022
2017/04/21,15:56:00,66.50,66.50,66.46,66.47,271416
2017/04/21,15:57:00,66.47,66.49,66.46,66.49,170874
2017/04/21,15:58:00,66.49,66.49,66.45,66.46,287512
2017/04/21,15:59:00,66.46,66.51,66.45,66.49,556731
2017/04/21,16:00:00,66.50,66.52,66.43,66.44,821923
2017/04/24,09:31:00,67.48,67.49,67.29,67.46,958039
2017/04/24,09:32:00,67.46,67.49,67.35,67.39,176527
2017/04/24,09:33:00,67.39,67.44,67.38,67.38,306652
2017/04/24,09:34:00,67.38,67.46,67.38,67.42,212482
2017/04/24,09:35:00,67.43,67.45,67.29,67.33,237549
2017/04/24,09:36:00,67.33,67.36,67.30,67.35,137836
2017/04/24,09:37:00,67.34,67.35,67.26,67.31,165749
2017/04/24,09:38:00,67.31,67.31,67.24,67.24,160931
2017/04/24,09:39:00,67.24,67.26,67.22,67.22,174551
2017/04/24,09:40:00,67.22,67.31,67.20,67.31,223252
2017/04/24,09:41:00,67.30,67.32,67.22,67.24,301036
2017/04/24,09:42:00,67.24,67.25,67.22,67.24,116258
2017/04/24,09:43:00,67.24,67.25,67.22,67.23,134194
2017/04/24,09:44:00,67.23,67.25,67.22,67.25,118339
2017/04/24,09:45:00,67.25,67.31,67.24,67.27,83219
2017/04/24,09:46:00,67.27,67.32,67.27,67.30,291897
2017/04/24,09:47:00,67.30,67.31,67.27,67.29,164649
2017/04/24,09:48:00,67.29,67.34,67.27,67.34,96042
2017/04/24,09:49:00,67.33,67.34,67.30,67.34,109461
2017/04/24,09:50:00,67.34,67.35,67.30,67.33,126241
2017/04/24,09:51:00,67.33,67.33,67.29,67.29,56388
2017/04/24,09:52:00,67.29,67.31,67.27,67.31,59424
2017/04/24,09:53:00,67.31,67.32,67.30,67.31,56199
2017/04/24,09:54:00,67.31,67.31,67.26,67.28,64516
2017/04/24,09:55:00,67.27,67.31,67.27,67.31,48214
2017/04/24,09:56:00,67.31,67.35,67.31,67.33,142380
2017/04/24,09:57:00,67.33,67.34,67.32,67.34,119511
2017/04/24,09:58:00,67.34,67.35,67.33,67.35,117359
2017/04/24,09:59:00,67.35,67.38,67.33,67.37,172381
2017/04/24,10:00:00,67.38,67.40,67.33,67.34,146177
2017/04/24,10:01:00,67.34,67.36,67.33,67.33,93373
2017/04/24,10:02:00,67.33,67.36,67.32,67.33,74795
2017/04/24,10:03:00,67.33,67.36,67.31,67.35,178597
2017/04/24,10:04:00,67.35,67.38,67.34,67.35,83501
2017/04/24,10:05:00,67.35,67.36,67.32,67.33,140909
2017/04/24,10:06:00,67.32,67.38,67.32,67.35,122549
2017/04/24,10:07:00,67.35,67.37,67.31,67.33,109878
2017/04/24,10:08:00,67.34,67.34,67.30,67.30,49770
2017/04/24,10:09:00,67.30,67.31,67.25,67.26,56934
2017/04/24,10:10:00,67.26,67.28,67.23,67.25,49762
2017/04/24,10:11:00,67.25,67.25,67.20,67.22,97797
2017/04/24,10:12:00,67.22,67.27,67.21,67.26,67385
2017/04/24,10:13:00,67.27,67.36,67.27,67.33,51309
2017/04/24,10:14:00,67.34,67.37,67.30,67.37,86094
2017/04/24,10:15:00,67.37,67.40,67.37,67.38,36920
2017/04/24,10:16:00,67.37,67.38,67.35,67.36,49902
2017/04/24,10:17:00,67.36,67.40,67.36,67.38,52607
2017/04/24,10:18:00,67.39,67.41,67.38,67.40,102880
2017/04/24,10:19:00,67.39,67.41,67.35,67.35,115899
2017/04/24,10:20:00,67.35,67.40,67.34,67.40,54875
2017/04/24,10:21:00,67.40,67.41,67.38,67.38,81068
2017/04/24,10:22:00,67.38,67.42,67.37,67.41,54038
2017/04/24,10:23:00,67.41,67.43,67.40,67.41,63556
2017/04/24,10:24:00,67.41,67.42,67.40,67.41,34249
2017/04/24,10:25:00,67.41,67.41,67.34,67.34,34989
2017/04/24,10:26:00,67.34,67.35,67.31,67.32,62562
2017/04/24,10:27:00,67.33,67.36,67.31,67.36,37926
2017/04/24,10:28:00,67.36,67.36,67.34,67.34,57253
2017/04/24,10:29:00,67.34,67.38,67.34,67.37,31644
2017/04/24,10:30:00,67.36,67.41,67.36,67.41,49958
2017/04/24,10:31:00,67.41,67.43,67.39,67.43,39671
2017/04/24,10:32:00,67.42,67.44,67.42,67.43,37814
2017/04/24,10:33:00,67.43,67.43,67.40,67.40,66831
2017/04/24,10:34:00,67.41,67.42,67.38,67.39,68478
2017/04/24,10:35:00,67.38,67.39,67.36,67.38,74405
2017/04/24,10:36:00,67.38,67.38,67.34,67.36,66668
2017/04/24,10:37:00,67.36,67.38,67.34,67.35,59407
2017/04/24,10:38:00,67.34,67.35,67.33,67.34,69143
2017/04/24,10:39:00,67.35,67.35,67.33,67.33,40682
2017/04/24,10:40:00,67.33,67.36,67.33,67.36,33279
2017/04/24,10:41:00,67.36,67.38,67.35,67.37,59728
2017/04/24,10:42:00,67.37,67.38,67.36,67.38,24303
2017/04/24,10:43:00,67.38,67.39,67.36,67.39,45927
2017/04/24,10:44:00,67.39,67.41,67.38,67.41,29497
2017/04/24,10:45:00,67.41,67.41,67.40,67.41,22570
2017/04/24,10:46:00,67.40,67.41,67.39,67.40,68583
2017/04/24,10:47:00,67.40,67.40,67.38,67.39,50972
2017/04/24,10:48:00,67.39,67.39,67.37,67.38,206579
2017/04/24,10:49:00,67.37,67.40,67.37,67.40,60392
2017/04/24,10:50:00,67.40,67.41,67.39,67.40,57731
2017/04/24,10:51:00,67.40,67.41,67.38,67.39,47062
2017/04/24,10:52:00,67.39,67.42,67.39,67.42,68847
2017/04/24,10:53:00,67.41,67.42,67.39,67.40,91697
2017/04/24,10:54:00,67.40,67.43,67.39,67.42,88311
2017/04/24,10:55:00,67.43,67.43,67.39,67.41,64907
2017/04/24,10:56:00,67.41,67.41,67.39,67.41,40842
2017/04/24,10:57:00,67.41,67.41,67.39,67.41,30460
2017/04/24,10:58:00,67.41,67.43,67.40,67.43,34421
2017/04/24,10:59:00,67.43,67.43,67.41,67.42,69128
2017/04/24,11:00:00,67.41,67.42,67.38,67.38,65022
2017/04/24,11:01:00,67.38,67.38,67.36,67.37,295050
2017/04/24,11:02:00,67.38,67.38,67.33,67.33,84229
2017/04/24,11:03:00,67.34,67.35,67.33,67.33,40530
2017/04/24,11:04:00,67.33,67.34,67.32,67.34,53104
2017/04/24,11:05:00,67.33,67.35,67.33,67.34,30795
2017/04/24,11:06:00,67.34,67.36,67.34,67.36,50201
2017/04/24,11:07:00,67.36,67.37,67.35,67.36,37125
2017/04/24,11:08:00,67.36,67.38,67.36,67.37,54195
2017/04/24,11:09:00,67.37,67.38,67.36,67.38,31477
2017/04/24,11:10:00,67.38,67.38,67.37,67.38,9767
2017/04/24,11:11:00,67.38,67.38,67.37,67.38,26115
2017/04/24,11:12:00,67.37,67.39,67.36,67.38,102161
2017/04/24,11:13:00,67.38,67.38,67.34,67.35,60963
2017/04/24,11:14:00,67.35,67.35,67.31,67.31,39135
2017/04/24,11:15:00,67.32,67.32,67.30,67.31,106974
2017/04/24,11:16:00,67.31,67.32,67.28,67.29,67237
2017/04/24,11:17:00,67.27,67.29,67.26,67.29,58089
2017/04/24,11:18:00,67.29,67.31,67.28,67.29,61556
2017/04/24,11:19:00,67.28,67.30,67.26,67.27,92925
2017/04/24,11:20:00,67.27,67.29,67.27,67.28,63202
2017/04/24,11:21:00,67.28,67.30,67.27,67.29,60184
2017/04/24,11:22:00,67.30,67.31,67.29,67.29,80007
2017/04/24,11:23:00,67.29,67.33,67.29,67.32,46146
2017/04/24,11:24:00,67.33,67.33,67.31,67.31,317600
2017/04/24,11:25:00,67.32,67.36,67.32,67.36,115585
2017/04/24,11:26:00,67.36,67.39,67.35,67.36,50857
2017/04/24,11:27:00,67.36,67.36,67.34,67.35,232363
2017/04/24,11:28:00,67.35,67.39,67.35,67.37,57589
2017/04/24,11:29:00,67.38,67.39,67.36,67.38,64630
2017/04/24,11:30:00,67.37,67.41,67.37,67.40,48156
2017/04/24,11:31:00,67.40,67.40,67.35,67.36,53069
2017/04/24,11:32:00,67.36,67.39,67.36,67.39,23936
2017/04/24,11:33:00,67.39,67.39,67.36,67.37,60110
2017/04/24,11:34:00,67.37,67.37,67.34,67.35,32191
2017/04/24,11:35:00,67.35,67.36,67.33,67.35,44800
2017/04/24,11:36:00,67.35,67.35,67.30,67.30,48232
2017/04/24,11:37:00,67.30,67.31,67.28,67.28,71471
2017/04/24,11:38:00,67.28,67.31,67.26,67.27,86172
2017/04/24,11:39:00,67.27,67.31,67.27,67.30,28743
2017/04/24,11:40:00,67.31,67.35,67.31,67.34,34388
2017/04/24,11:41:00,67.35,67.35,67.31,67.32,42349
2017/04/24,11:42:00,67.32,67.32,67.28,67.29,21972
2017/04/24,11:43:00,67.29,67.29,67.26,67.26,30730
2017/04/24,11:44:00,67.26,67.28,67.26,67.26,43658
2017/04/24,11:45:00,67.25,67.27,67.24,67.26,49686
2017/04/24,11:46:00,67.26,67.28,67.26,67.28,22466
2017/04/24,11:47:00,67.27,67.28,67.27,67.28,30767
2017/04/24,11:48:00,67.28,67.29,67.27,67.28,12775
2017/04/24,11:49:00,67.27,67.27,67.25,67.25,37186
2017/04/24,11:50:00,67.25,67.26,67.22,67.22,38891
2017/04/24,11:51:00,67.22,67.23,67.21,67.22,42185
2017/04/24,11:52:00,67.22,67.24,67.22,67.22,27516
2017/04/24,11:53:00,67.22,67.22,67.18,67.19,51594
2017/04/24,11:54:00,67.20,67.20,67.18,67.20,26368
2017/04/24,11:55:00,67.20,67.21,67.19,67.19,33364
2017/04/24,11:56:00,67.19,67.22,67.16,67.17,67633
2017/04/24,11:57:00,67.18,67.19,67.16,67.18,57686
2017/04/24,11:58:00,67.18,67.21,67.18,67.19,39837
2017/04/24,11:59:00,67.19,67.20,67.18,67.20,32638
2017/04/24,12:00:00,67.20,67.21,67.19,67.21,39252
2017/04/24,12:01:00,67.20,67.22,67.20,67.21,46226
2017/04/24,12:02:00,67.21,67.22,67.20,67.20,42422
2017/04/24,12:03:00,67.21,67.21,67.20,67.21,57113
2017/04/24,12:04:00,67.20,67.22,67.19,67.21,60656
2017/04/24,12:05:00,67.21,67.23,67.20,67.23,37399
2017/04/24,12:06:00,67.23,67.23,67.21,67.22,19679
2017/04/24,12:07:00,67.22,67.23,67.20,67.21,80249
2017/04/24,12:08:00,67.21,67.21,67.19,67.20,27493
2017/04/24,12:09:00,67.20,67.21,67.18,67.21,58431
2017/04/24,12:10:00,67.21,67.22,67.20,67.22,46421
2017/04/24,12:11:00,67.22,67.22,67.20,67.21,30525
2017/04/24,12:12:00,67.21,67.24,67.20,67.24,72861
2017/04/24,12:13:00,67.24,67.27,67.24,67.27,37568
2017/04/24,12:14:00,67.27,67.28,67.27,67.28,12807
2017/04/24,12:15:00,67.28,67.30,67.27,67.29,18143
2017/04/24,12:16:00,67.29,67.30,67.29,67.30,15037
2017/04/24,12:17:00,67.30,67.30,67.28,67.29,27160
2017/04/24,12:18:00,67.29,67.29,67.27,67.29,24294
2017/04/24,12:19:00,67.29,67.29,67.28,67.29,13999
2017/04/24,12:20:00,67.29,67.30,67.28,67.29,36638
2017/04/24,12:21:00,67.29,67.29,67.28,67.29,8348
2017/04/24,12:22:00,67.28,67.29,67.26,67.26,37169
2017/04/24,12:23:00,67.26,67.27,67.26,67.27,14814
2017/04/24,12:24:00,67.27,67.27,67.25,67.25,41565
2017/04/24,12:25:00,67.25,67.26,67.24,67.24,106358
2017/04/24,12:26:00,67.25,67.25,67.23,67.24,24675
2017/04/24,12:27:00,67.24,67.25,67.23,67.23,16127
2017/04/24,12:28:00,67.24,67.24,67.19,67.19,108340
2017/04/24,12:29:00,67.19,67.22,67.19,67.21,35402
2017/04/24,12:30:00,67.21,67.22,67.20,67.20,17405
2017/04/24,12:31:00,67.20,67.21,67.20,67.21,15937
2017/04/24,12:32:00,67.21,67.21,67.20,67.21,42961
2017/04/24,12:33:00,67.21,67.21,67.19,67.19,51629
2017/04/24,12:34:00,67.19,67.20,67.19,67.19,42003
2017/04/24,12:35:00,67.19,67.21,67.19,67.21,66285
2017/04/24,12:36:00,67.21,67.21,67.20,67.21,14679
2017/04/24,12:37:00,67.20,67.21,67.20,67.20,27760
2017/04/24,12:38:00,67.20,67.22,67.20,67.22,23970
2017/04/24,12:39:00,67.22,67.22,67.20,67.21,27144
2017/04/24,12:40:00,67.21,67.21,67.18,67.18,49226
2017/04/24,12:41:00,67.18,67.18,67.16,67.17,29526
2017/04/24,12:42:00,67.16,67.18,67.16,67.18,55158
2017/04/24,12:43:00,67.17,67.18,67.14,67.15,56357
2017/04/24,12:44:00,67.15,67.16,67.14,67.14,21652
2017/04/24,12:45:00,67.15,67.15,67.10,67.11,58745
2017/04/24,12:46:00,67.11,67.13,67.11,67.11,361917
2017/04/24,12:47:00,67.11,67.13,67.11,67.13,9369
2017/04/24,12:48:00,67.13,67.19,67.12,67.18,114688
2017/04/24,12:49:00,67.18,67.20,67.17,67.20,49698
2017/04/24,12:50:00,67.20,67.22,67.20,67.22,19360
2017/04/24,12:51:00,67.22,67.24,67.22,67.23,55228
2017/04/24,12:52:00,67.23,67.23,67.22,67.23,11905
2017/04/24,12:53:00,67.23,67.24,67.20,67.22,39815
2017/04/24,12:54:00,67.21,67.22,67.20,67.21,29286
2017/04/24,12:55:00,67.21,67.22,67.20,67.21,19881
2017/04/24,12:56:00,67.21,67.21,67.19,67.20,22865
2017/04/24,12:57:00,67.20,67.21,67.19,67.21,13524
2017/04/24,12:58:00,67.21,67.21,67.17,67.18,56107
2017/04/24,12:59:00,67.18,67.18,67.16,67.17,22582
2017/04/24,13:00:00,67.18,67.21,67.17,67.21,64122
2017/04/24,13:01:00,67.20,67.21,67.20,67.21,14684
2017/04/24,13:02:00,67.21,67.23,67.20,67.23,35562
2017/04/24,13:03:00,67.23,67.24,67.21,67.22,37478
2017/04/24,13:04:00,67.22,67.26,67.22,67.23,99817
2017/04/24,13:05:00,67.23,67.23,67.21,67.22,37882
2017/04/24,13:06:00,67.22,67.23,67.21,67.22,24398
2017/04/24,13:07:00,67.22,67.24,67.22,67.23,59893
2017/04/24,13:08:00,67.23,67.24,67.23,67.23,11342
2017/04/24,13:09:00,67.23,67.24,67.23,67.24,16660
2017/04/24,13:10:00,67.23,67.24,67.22,67.22,25871
2017/04/24,13:11:00,67.22,67.26,67.22,67.26,49260
2017/04/24,13:12:00,67.26,67.26,67.25,67.26,14749
2017/04/24,13:13:00,67.26,67.28,67.25,67.27,50432
2017/04/24,13:14:00,67.27,67.29,67.26,67.28,67887
2017/04/24,13:15:00,67.28,67.29,67.26,67.29,47459
2017/04/24,13:16:00,67.30,67.30,67.28,67.30,51568
2017/04/24,13:17:00,67.30,67.30,67.29,67.30,10557
2017/04/24,13:18:00,67.30,67.30,67.29,67.30,28373
2017/04/24,13:19:00,67.30,67.30,67.29,67.30,16149
2017/04/24,13:20:00,67.30,67.31,67.29,67.30,100379
2017/04/24,13:21:00,67.29,67.30,67.28,67.29,64449
2017/04/24,13:22:00,67.29,67.30,67.25,67.28,165798
2017/04/24,13:23:00,67.28,67.28,67.25,67.26,32793
2017/04/24,13:24:00,67.26,67.26,67.25,67.26,27411
2017/04/24,13:25:00,67.26,67.27,67.26,67.27,10463
2017/04/24,13:26:00,67.27,67.28,67.26,67.28,33927
2017/04/24,13:27:00,67.28,67.29,67.28,67.29,25496
2017/04/24,13:28:00,67.29,67.29,67.27,67.28,39456
2017/04/24,13:29:00,67.28,67.29,67.27,67.28,23521
2017/04/24,13:30:00,67.28,67.31,67.28,67.30,57470
2017/04/24,13:31:00,67.30,67.31,67.27,67.28,56049
2017/04/24,13:32:00,67.28,67.30,67.27,67.30,26649
2017/04/24,13:33:00,67.30,67.30,67.28,67.29,13749
2017/04/24,13:34:00,67.29,67.29,67.27,67.29,25170
2017/04/24,13:35:00,67.29,67.31,67.29,67.31,42587
2017/04/24,13:36:00,67.31,67.31,67.29,67.30,31612
2017/04/24,13:37:00,67.30,67.30,67.25,67.27,130112
2017/04/24,13:38:00,67.27,67.27,67.25,67.25,22752
2017/04/24,13:39:00,67.26,67.28,67.23,67.26,90323
2017/04/24,13:40:00,67.26,67.30,67.26,67.30,29722
2017/04/24,13:41:00,67.29,67.30,67.28,67.30,20111
2017/04/24,13:42:00,67.30,67.33,67.29,67.31,47057
2017/04/24,13:43:00,67.30,67.31,67.29,67.30,22552
2017/04/24,13:44:00,67.30,67.31,67.29,67.31,19174
2017/04/24,13:45:00,67.31,67.31,67.31,67.31,6190
2017/04/24,13:46:00,67.31,67.31,67.30,67.31,26392
2017/04/24,13:47:00,67.31,67.31,67.29,67.30,25863
2017/04/24,13:48:00,67.30,67.31,67.28,67.31,46304
2017/04/24,13:49:00,67.31,67.33,67.31,67.31,39388
2017/04/24,13:50:00,67.31,67.34,67.31,67.34,29574
2017/04/24,13:51:00,67.33,67.35,67.33,67.35,37297
2017/04/24,13:52:00,67.35,67.35,67.33,67.33,22798
2017/04/24,13:53:00,67.33,67.34,67.31,67.32,32055
2017/04/24,13:54:00,67.32,67.33,67.32,67.33,21414
2017/04/24,13:55:00,67.33,67.34,67.33,67.33,14384
2017/04/24,13:56:00,67.33,67.35,67.33,67.35,28956
2017/04/24,13:57:00,67.35,67.36,67.34,67.35,60609
2017/04/24,13:58:00,67.34,67.36,67.33,67.36,65234
2017/04/24,13:59:00,67.36,67.36,67.35,67.35,15815
2017/04/24,14:00:00,67.35,67.37,67.34,67.36,42600
2017/04/24,14:01:00,67.36,67.38,67.36,67.36,48806
2017/04/24,14:02:00,67.36,67.38,67.36,67.36,24903
2017/04/24,14:03:00,67.36,67.36,67.32,67.33,46194
2017/04/24,14:04:00,67.33,67.33,67.31,67.31,23559
2017/04/24,14:05:00,67.31,67.32,67.31,67.32,22862
2017/04/24,14:06:00,67.32,67.33,67.30,67.31,57328
2017/04/24,14:07:00,67.31,67.34,67.31,67.34,33871
2017/04/24,14:08:00,67.33,67.35,67.33,67.35,24937
2017/04/24,14:09:00,67.35,67.35,67.32,67.33,54688
2017/04/24,14:10:00,67.33,67.34,67.33,67.34,13301
2017/04/24,14:11:00,67.34,67.36,67.33,67.34,27472
2017/04/24,14:12:00,67.35,67.35,67.33,67.35,22072
2017/04/24,14:13:00,67.35,67.35,67.33,67.34,14350
2017/04/24,14:14:00,67.34,67.37,67.33,67.37,25969
2017/04/24,14:15:00,67.37,67.38,67.36,67.38,67507
2017/04/24,14:16:00,67.38,67.44,67.38,67.44,111338
2017/04/24,14:17:00,67.44,67.46,67.42,67.42,122118
2017/04/24,14:18:00,67.42,67.42,67.39,67.41,40849
2017/04/24,14:19:00,67.41,67.45,67.40,67.44,61828
2017/04/24,14:20:00,67.45,67.47,67.43,67.46,52861
2017/04/24,14:21:00,67.46,67.47,67.44,67.45,44863
2017/04/24,14:22:00,67.45,67.45,67.42,67.42,30890
2017/04/24,14:23:00,67.42,67.44,67.42,67.42,26093
2017/04/24,14:24:00,67.42,67.44,67.42,67.43,36013
2017/04/24,14:25:00,67.43,67.43,67.41,67.42,25048
2017/04/24,14:26:00,67.42,67.42,67.36,67.39,71035
2017/04/24,14:27:00,67.39,67.41,67.39,67.41,30698
2017/04/24,14:28:00,67.41,67.42,67.40,67.41,24866
2017/04/24,14:29:00,67.41,67.42,67.40,67.42,21749
2017/04/24,14:30:00,67.42,67.43,67.40,67.43,39201
2017/04/24,14:31:00,67.43,67.46,67.42,67.44,57857
2017/04/24,14:32:00,67.44,67.45,67.43,67.43,65744
2017/04/24,14:33:00,67.44,67.44,67.43,67.44,38732
2017/04/24,14:34:00,67.44,67.46,67.43,67.46,36219
2017/04/24,14:35:00,67.46,67.46,67.44,67.45,65158
2017/04/24,14:36:00,67.45,67.45,67.43,67.44,59453
2017/04/24,14:37:00,67.44,67.44,67.43,67.43,12945
2017/04/24,14:38:00,67.44,67.46,67.43,67.44,96639
2017/04/24,14:39:00,67.44,67.45,67.42,67.44,52614
2017/04/24,14:40:00,67.44,67.45,67.44,67.44,20686
2017/04/24,14:41:00,67.44,67.45,67.43,67.44,44485
2017/04/24,14:42:00,67.43,67.44,67.41,67.44,40102
2017/04/24,14:43:00,67.44,67.44,67.43,67.44,36079
2017/04/24,14:44:00,67.44,67.44,67.43,67.44,47684
2017/04/24,14:45:00,67.44,67.44,67.43,67.44,43913
2017/04/24,14:46:00,67.43,67.44,67.43,67.44,25239
2017/04/24,14:47:00,67.43,67.48,67.43,67.47,64719
2017/04/24,14:48:00,67.47,67.48,67.47,67.48,31213
2017/04/24,14:49:00,67.48,67.48,67.47,67.47,21791
2017/04/24,14:50:00,67.47,67.48,67.47,67.47,44155
2017/04/24,14:51:00,67.47,67.48,67.47,67.47,77807
2017/04/24,14:52:00,67.47,67.48,67.47,67.47,17246
2017/04/24,14:53:00,67.47,67.49,67.47,67.47,31148
2017/04/24,14:54:00,67.47,67.48,67.46,67.47,47935
2017/04/24,14:55:00,67.47,67.48,67.46,67.46,32079
2017/04/24,14:56:00,67.46,67.46,67.43,67.43,48366
2017/04/24,14:57:00,67.44,67.44,67.42,67.44,55677
2017/04/24,14:58:00,67.44,67.44,67.43,67.44,16928
2017/04/24,14:59:00,67.44,67.46,67.44,67.46,41752
2017/04/24,15:00:00,67.46,67.46,67.44,67.44,103313
2017/04/24,15:01:00,67.44,67.44,67.41,67.42,60228
2017/04/24,15:02:00,67.42,67.42,67.40,67.41,81114
2017/04/24,15:03:00,67.41,67.41,67.40,67.40,27248
2017/04/24,15:04:00,67.41,67.44,67.40,67.44,59024
2017/04/24,15:05:00,67.44,67.47,67.44,67.47,85999
2017/04/24,15:06:00,67.46,67.50,67.46,67.50,215769
2017/04/24,15:07:00,67.49,67.50,67.48,67.49,38530
2017/04/24,15:08:00,67.49,67.50,67.48,67.48,56166
2017/04/24,15:09:00,67.48,67.50,67.47,67.49,55666
2017/04/24,15:10:00,67.49,67.53,67.49,67.51,97648
2017/04/24,15:11:00,67.51,67.51,67.49,67.50,53843
2017/04/24,15:12:00,67.49,67.51,67.49,67.50,22660
2017/04/24,15:13:00,67.50,67.53,67.50,67.53,41807
2017/04/24,15:14:00,67.53,67.54,67.52,67.54,39036
2017/04/24,15:15:00,67.54,67.55,67.54,67.54,70210
2017/04/24,15:16:00,67.54,67.54,67.52,67.52,36509
2017/04/24,15:17:00,67.52,67.53,67.51,67.53,53898
2017/04/24,15:18:00,67.53,67.56,67.52,67.56,53213
2017/04/24,15:19:00,67.56,67.57,67.54,67.56,103409
2017/04/24,15:20:00,67.56,67.56,67.55,67.55,23954
2017/04/24,15:21:00,67.56,67.56,67.55,67.56,33282
2017/04/24,15:22:00,67.55,67.60,67.55,67.60,82719
2017/04/24,15:23:00,67.60,67.61,67.59,67.61,68278
2017/04/24,15:24:00,67.61,67.64,67.60,67.62,77066
2017/04/24,15:25:00,67.62,67.62,67.60,67.61,72373
2017/04/24,15:26:00,67.61,67.63,67.60,67.63,56719
2017/04/24,15:27:00,67.63,67.63,67.60,67.61,27862
2017/04/24,15:28:00,67.61,67.61,67.60,67.60,31922
2017/04/24,15:29:00,67.60,67.62,67.60,67.60,65804
2017/04/24,15:30:00,67.60,67.61,67.57,67.57,77333
2017/04/24,15:31:00,67.57,67.58,67.57,67.58,43666
2017/04/24,15:32:00,67.57,67.58,67.56,67.58,98610
2017/04/24,15:33:00,67.57,67.63,67.57,67.63,111989
2017/04/24,15:34:00,67.63,67.65,67.62,67.65,61380
2017/04/24,15:35:00,67.65,67.65,67.61,67.61,90524
2017/04/24,15:36:00,67.62,67.63,67.61,67.62,61090
2017/04/24,15:37:00,67.63,67.63,67.61,67.61,59768
2017/04/24,15:38:00,67.61,67.63,67.61,67.63,105253
2017/04/24,15:39:00,67.63,67.63,67.62,67.62,61289
2017/04/24,15:40:00,67.62,67.63,67.61,67.62,63796
2017/04/24,15:41:00,67.62,67.63,67.59,67.59,87329
2017/04/24,15:42:00,67.59,67.64,67.59,67.64,148245
2017/04/24,15:43:00,67.64,67.66,67.63,67.64,111334
2017/04/24,15:44:00,67.65,67.65,67.63,67.63,36384
2017/04/24,15:45:00,67.64,67.65,67.61,67.64,119464
2017/04/24,15:46:00,67.64,67.65,67.61,67.63,104607
2017/04/24,15:47:00,67.62,67.63,67.61,67.62,61957
2017/04/24,15:48:00,67.62,67.62,67.60,67.62,100431
2017/04/24,15:49:00,67.62,67.64,67.60,67.63,150036
2017/04/24,15:50:00,67.63,67.63,67.60,67.61,80977
2017/04/24,15:51:00,67.61,67.62,67.58,67.58,110106
2017/04/24,15:52:00,67.58,67.61,67.58,67.61,96975
2017/04/24,15:53:00,67.61,67.61,67.55,67.55,161826
2017/04/24,15:54:00,67.55,67.57,67.54,67.56,168708
2017/04/24,15:55:00,67.56,67.56,67.52,67.52,137384
2017/04/24,15:56:00,67.52,67.53,67.52,67.52,129813
2017/04/24,15:57:00,67.53,67.53,67.50,67.51,315386
2017/04/24,15:58:00,67.51,67.52,67.49,67.49,226473
2017/04/24,15:59:00,67.49,67.51,67.48,67.48,248252
2017/04/24,16:00:00,67.48,67.52,67.48,67.51,468650
2017/04/25,09:31:00,67.90,67.98,67.75,67.79,193614
2017/04/25,09:32:00,67.80,67.80,67.66,67.72,101490
2017/04/25,09:33:00,67.72,67.72,67.60,67.61,116085
2017/04/25,09:34:00,67.61,67.74,67.60,67.73,176060
2017/04/25,09:35:00,67.72,67.78,67.69,67.77,93455
2017/04/25,09:36:00,67.78,67.86,67.78,67.81,133439
2017/04/25,09:37:00,67.82,67.90,67.81,67.87,146915
2017/04/25,09:38:00,67.87,67.89,67.79,67.79,110823
2017/04/25,09:39:00,67.79,67.81,67.76,67.80,92229
2017/04/25,09:40:00,67.80,67.92,67.80,67.90,99444
2017/04/25,09:41:00,67.90,67.90,67.83,67.85,179038
2017/04/25,09:42:00,67.85,67.89,67.83,67.88,170979
2017/04/25,09:43:00,67.89,67.89,67.83,67.86,149945
2017/04/25,09:44:00,67.86,67.88,67.82,67.83,90272
2017/04/25,09:45:00,67.84,67.84,67.79,67.83,49778
2017/04/25,09:46:00,67.83,67.87,67.83,67.86,44686
2017/04/25,09:47:00,67.86,67.88,67.83,67.87,41836
2017/04/25,09:48:00,67.87,67.89,67.81,67.81,48578
2017/04/25,09:49:00,67.81,67.82,67.81,67.81,43313
2017/04/25,09:50:00,67.81,67.87,67.81,67.83,85556
2017/04/25,09:51:00,67.83,67.86,67.79,67.80,96554
2017/04/25,09:52:00,67.80,67.80,67.73,67.73,39870
2017/04/25,09:53:00,67.73,67.74,67.69,67.71,84498
2017/04/25,09:54:00,67.71,67.74,67.68,67.74,108246
2017/04/25,09:55:00,67.75,67.75,67.72,67.73,50028
2017/04/25,09:56:00,67.74,67.77,67.72,67.74,33279
2017/04/25,09:57:00,67.75,67.81,67.74,67.81,53959
2017/04/25,09:58:00,67.81,67.82,67.78,67.82,57073
2017/04/25,09:59:00,67.82,67.85,67.81,67.82,60749
2017/04/25,10:00:00,67.82,67.85,67.80,67.81,39484
2017/04/25,10:01:00,67.80,67.85,67.80,67.82,85619
2017/04/25,10:02:00,67.82,67.82,67.75,67.76,48058
2017/04/25,10:03:00,67.77,67.77,67.73,67.77,72811
2017/04/25,10:04:00,67.77,67.80,67.74,67.76,63073
2017/04/25,10:05:00,67.76,67.78,67.76,67.77,22652
2017/04/25,10:06:00,67.78,67.83,67.78,67.81,64325
2017/04/25,10:07:00,67.81,67.84,67.80,67.84,51095
2017/04/25,10:08:00,67.84,67.85,67.82,67.84,38595
2017/04/25,10:09:00,67.84,67.88,67.83,67.84,63581
2017/04/25,10:10:00,67.84,67.90,67.83,67.89,69333
2017/04/25,10:11:00,67.90,67.90,67.85,67.87,33469
2017/04/25,10:12:00,67.87,67.89,67.83,67.89,49317
2017/04/25,10:13:00,67.89,67.93,67.87,67.93,83459
2017/04/25,10:14:00,67.93,67.94,67.91,67.93,42608
2017/04/25,10:15:00,67.93,67.93,67.91,67.93,51561
2017/04/25,10:16:00,67.93,67.96,67.92,67.94,110736
2017/04/25,10:17:00,67.93,67.95,67.91,67.94,59805
2017/04/25,10:18:00,67.94,67.98,67.94,67.98,65799
2017/04/25,10:19:00,67.98,68.00,67.97,67.98,114691
2017/04/25,10:20:00,67.98,67.98,67.96,67.97,25001
2017/04/25,10:21:00,67.97,67.97,67.96,67.97,31937
2017/04/25,10:22:00,67.97,67.97,67.96,67.96,44524
2017/04/25,10:23:00,67.96,67.96,67.93,67.94,82833
2017/04/25,10:24:00,67.94,67.94,67.91,67.92,76535
2017/04/25,10:25:00,67.92,67.95,67.91,67.94,50455
2017/04/25,10:26:00,67.94,67.95,67.91,67.92,47848
2017/04/25,10:27:00,67.92,67.93,67.90,67.92,100622
2017/04/25,10:28:00,67.92,67.92,67.90,67.92,30858
2017/04/25,10:29:00,67.92,67.92,67.90,67.91,25235
2017/04/25,10:30:00,67.92,67.93,67.90,67.93,39197
2017/04/25,10:31:00,67.93,67.95,67.90,67.90,50493
2017/04/25,10:32:00,67.90,67.92,67.90,67.92,23383
2017/04/25,10:33:00,67.92,67.93,67.90,67.93,41766
2017/04/25,10:34:00,67.93,67.94,67.92,67.94,18901
2017/04/25,10:35:00,67.94,67.94,67.92,67.93,55714
2017/04/25,10:36:00,67.93,67.94,67.91,67.91,38380
2017/04/25,10:37:00,67.91,67.93,67.91,67.92,24266
2017/04/25,10:38:00,67.92,67.94,67.92,67.94,42846
2017/04/25,10:39:00,67.94,67.96,67.93,67.96,92889
2017/04/25,10:40:00,67.96,67.96,67.93,67.93,30592
2017/04/25,10:41:00,67.93,67.94,67.93,67.94,35561
2017/04/25,10:42:00,67.94,67.94,67.92,67.93,22757
2017/04/25,10:43:00,67.92,67.93,67.91,67.92,29206
2017/04/25,10:44:00,67.93,67.95,67.92,67.94,96678
2017/04/25,10:45:00,67.94,67.95,67.92,67.94,68915
2017/04/25,10:46:00,67.94,67.94,67.92,67.93,36010
2017/04/25,10:47:00,67.93,67.93,67.87,67.89,143454
2017/04/25,10:48:00,67.89,67.90,67.88,67.88,31286
2017/04/25,10:49:00,67.89,67.89,67.88,67.89,22230
2017/04/25,10:50:00,67.88,67.89,67.88,67.88,23878
2017/04/25,10:51:00,67.88,67.89,67.87,67.89,53354
2017/04/25,10:52:00,67.89,67.90,67.89,67.90,25829
2017/04/25,10:53:00,67.89,67.92,67.88,67.91,62250
2017/04/25,10:54:00,67.91,67.91,67.88,67.90,34104
2017/04/25,10:55:00,67.91,67.92,67.91,67.92,19044
2017/04/25,10:56:00,67.92,67.94,67.92,67.94,29502
2017/04/25,10:57:00,67.94,67.95,67.93,67.94,31668
2017/04/25,10:58:00,67.94,67.94,67.91,67.93,52359
2017/04/25,10:59:00,67.93,67.93,67.91,67.92,30036
2017/04/25,11:00:00,67.92,67.92,67.90,67.90,35395
2017/04/25,11:01:00,67.90,67.90,67.85,67.86,240340
2017/04/25,11:02:00,67.86,67.88,67.86,67.86,47662
2017/04/25,11:03:00,67.86,67.87,67.84,67.85,37617
2017/04/25,11:04:00,67.85,67.87,67.84,67.86,39998
2017/04/25,11:05:00,67.86,67.87,67.86,67.87,25663
2017/04/25,11:06:00,67.87,67.90,67.86,67.90,50735
2017/04/25,11:07:00,67.90,67.90,67.89,67.90,158558
2017/04/25,11:08:00,67.90,67.90,67.86,67.87,185027
2017/04/25,11:09:00,67.87,67.90,67.86,67.90,57497
2017/04/25,11:10:00,67.89,67.90,67.86,67.86,93309
2017/04/25,11:11:00,67.86,67.88,67.85,67.87,77124
2017/04/25,11:12:00,67.87,67.88,67.87,67.88,9677
2017/04/25,11:13:00,67.88,67.88,67.87,67.88,125071
2017/04/25,11:14:00,67.88,67.88,67.87,67.88,17131
2017/04/25,11:15:00,67.88,67.88,67.87,67.87,22377
2017/04/25,11:16:00,67.87,67.93,67.87,67.93,105811
2017/04/25,11:17:00,67.93,67.94,67.88,67.90,126610
2017/04/25,11:18:00,67.89,67.92,67.89,67.91,84476
2017/04/25,11:19:00,67.92,67.92,67.90,67.90,26886
2017/04/25,11:20:00,67.91,67.96,67.90,67.93,110670
2017/04/25,11:21:00,67.94,67.95,67.93,67.95,106485
2017/04/25,11:22:00,67.95,67.95,67.91,67.91,54521
2017/04/25,11:23:00,67.92,67.97,67.91,67.97,72327
2017/04/25,11:24:00,67.97,67.97,67.94,67.97,76526
2017/04/25,11:25:00,67.97,67.99,67.96,67.97,96739
2017/04/25,11:26:00,67.97,67.97,67.95,67.95,50735
2017/04/25,11:27:00,67.95,68.00,67.95,67.99,90223
2017/04/25,11:28:00,67.99,67.99,67.95,67.96,33960
2017/04/25,11:29:00,67.96,67.96,67.94,67.96,40258
2017/04/25,11:30:00,67.96,67.96,67.95,67.96,13599
2017/04/25,11:31:00,67.96,67.98,67.96,67.97,50617
2017/04/25,11:32:00,67.97,67.98,67.95,67.96,44257
2017/04/25,11:33:00,67.96,67.97,67.95,67.97,31625
2017/04/25,11:34:00,67.97,67.97,67.95,67.96,15333
2017/04/25,11:35:00,67.96,67.97,67.94,67.97,36101
2017/04/25,11:36:00,67.97,67.98,67.96,67.96,49111
2017/04/25,11:37:00,67.96,67.96,67.94,67.94,18858
2017/04/25,11:38:00,67.94,67.97,67.93,67.96,43559
2017/04/25,11:39:00,67.97,67.98,67.97,67.97,43522
2017/04/25,11:40:00,67.97,67.97,67.96,67.97,12051
2017/04/25,11:41:00,67.97,67.97,67.95,67.95,30048
2017/04/25,11:42:00,67.95,67.99,67.94,67.99,86710
2017/04/25,11:43:00,67.99,67.99,67.94,67.94,42345
2017/04/25,11:44:00,67.94,67.95,67.93,67.95,32482
2017/04/25,11:45:00,67.95,67.96,67.94,67.96,20179
2017/04/25,11:46:00,67.96,67.97,67.95,67.97,14528
2017/04/25,11:47:00,67.96,67.96,67.94,67.96,43846
2017/04/25,11:48:00,67.96,67.97,67.95,67.96,58021
2017/04/25,11:49:00,67.96,67.96,67.94,67.95,59783
2017/04/25,11:50:00,67.95,67.98,67.94,67.94,119168
2017/04/25,11:51:00,67.94,67.95,67.93,67.94,45248
2017/04/25,11:52:00,67.94,67.95,67.94,67.94,25825
2017/04/25,11:53:00,67.94,67.95,67.94,67.95,26931
2017/04/25,11:54:00,67.95,67.96,67.94,67.96,25810
2017/04/25,11:55:00,67.96,67.97,67.96,67.97,61734
2017/04/25,11:56:00,67.97,67.97,67.96,67.97,20497
2017/04/25,11:57:00,67.96,67.98,67.94,67.95,114701
2017/04/25,11:58:00,67.95,67.95,67.93,67.93,60735
2017/04/25,11:59:00,67.93,67.94,67.91,67.91,27633
2017/04/25,12:00:00,67.91,67.94,67.91,67.93,38191
2017/04/25,12:01:00,67.93,67.94,67.92,67.94,27857
2017/04/25,12:02:00,67.93,67.94,67.91,67.91,18326
2017/04/25,12:03:00,67.91,67.92,67.91,67.92,9337
2017/04/25,12:04:00,67.92,67.92,67.91,67.92,27030
2017/04/25,12:05:00,67.91,67.92,67.88,67.89,66157
2017/04/25,12:06:00,67.89,67.93,67.89,67.91,80508
2017/04/25,12:07:00,67.91,67.92,67.90,67.91,25902
2017/04/25,12:08:00,67.91,67.94,67.91,67.93,69108
2017/04/25,12:09:00,67.93,67.93,67.91,67.91,60772
2017/04/25,12:10:00,67.91,67.93,67.91,67.92,29222
2017/04/25,12:11:00,67.93,67.95,67.92,67.94,63087
2017/04/25,12:12:00,67.94,67.94,67.90,67.91,49772
2017/04/25,12:13:00,67.91,67.94,67.90,67.94,42840
2017/04/25,12:14:00,67.94,67.94,67.93,67.94,11727
2017/04/25,12:15:00,67.94,67.94,67.93,67.94,11787
2017/04/25,12:16:00,67.94,67.97,67.93,67.97,66073
2017/04/25,12:17:00,67.97,67.98,67.95,67.95,66332
2017/04/25,12:18:00,67.96,67.96,67.94,67.95,19215
2017/04/25,12:19:00,67.95,67.96,67.94,67.95,8737
2017/04/25,12:20:00,67.95,67.96,67.94,67.95,25106
2017/04/25,12:21:00,67.96,67.96,67.94,67.96,21221
2017/04/25,12:22:00,67.96,67.96,67.94,67.96,82146
2017/04/25,12:23:00,67.96,67.96,67.94,67.94,23616
2017/04/25,12:24:00,67.95,67.95,67.93,67.94,11746
2017/04/25,12:25:00,67.94,67.94,67.92,67.93,48647
2017/04/25,12:26:00,67.93,67.94,67.93,67.93,15077
2017/04/25,12:27:00,67.93,67.94,67.93,67.94,10777
2017/04/25,12:28:00,67.94,67.95,67.93,67.94,24178
2017/04/25,12:29:00,67.94,67.96,67.93,67.96,49764
2017/04/25,12:30:00,67.96,67.97,67.94,67.95,58176
2017/04/25,12:31:00,67.94,67.95,67.94,67.95,9663
2017/04/25,12:32:00,67.95,67.96,67.93,67.95,40908
2017/04/25,12:33:00,67.96,67.97,67.93,67.94,77861
2017/04/25,12:34:00,67.94,67.94,67.93,67.94,44430
2017/04/25,12:35:00,67.94,67.94,67.91,67.91,89008
2017/04/25,12:36:00,67.91,67.92,67.86,67.87,45416
2017/04/25,12:37:00,67.87,67.88,67.86,67.88,25753
2017/04/25,12:38:00,67.88,67.91,67.88,67.90,64864
2017/04/25,12:39:00,67.89,67.91,67.89,67.90,31009
2017/04/25,12:40:00,67.90,67.91,67.90,67.91,4890
2017/04/25,12:41:00,67.91,67.91,67.88,67.88,47853
2017/04/25,12:42:00,67.88,67.90,67.88,67.90,17029
2017/04/25,12:43:00,67.89,67.90,67.88,67.89,18927
2017/04/25,12:44:00,67.88,67.90,67.88,67.90,26736
2017/04/25,12:45:00,67.90,67.90,67.88,67.89,21630
2017/04/25,12:46:00,67.89,67.89,67.88,67.89,7601
2017/04/25,12:47:00,67.89,67.89,67.86,67.88,75536
2017/04/25,12:48:00,67.88,67.90,67.88,67.89,10942
2017/04/25,12:49:00,67.89,67.90,67.88,67.90,19120
2017/04/25,12:50:00,67.89,67.90,67.88,67.89,9619
2017/04/25,12:51:00,67.89,67.89,67.86,67.86,28170
2017/04/25,12:52:00,67.86,67.87,67.86,67.87,13037
2017/04/25,12:53:00,67.86,67.88,67.86,67.88,27293
2017/04/25,12:54:00,67.88,67.88,67.87,67.87,10556
2017/04/25,12:55:00,67.87,67.88,67.86,67.87,19690
2017/04/25,12:56:00,67.87,67.87,67.86,67.86,9237
2017/04/25,12:57:00,67.86,67.87,67.86,67.86,22581
2017/04/25,12:58:00,67.86,67.88,67.85,67.86,36628
2017/04/25,12:59:00,67.86,67.87,67.86,67.86,13757
2017/04/25,13:00:00,67.86,67.87,67.83,67.83,110459
2017/04/25,13:01:00,67.83,67.84,67.82,67.84,29831
2017/04/25,13:02:00,67.84,67.86,67.83,67.86,42581
2017/04/25,13:03:00,67.86,67.86,67.84,67.84,45948
2017/04/25,13:04:00,67.85,67.86,67.84,67.85,56843
2017/04/25,13:05:00,67.85,67.86,67.84,67.86,33221
2017/04/25,13:06:00,67.86,67.87,67.84,67.84,43213
2017/04/25,13:07:00,67.85,67.86,67.83,67.85,32435
2017/04/25,13:08:00,67.85,67.89,67.85,67.89,59635
2017/04/25,13:09:00,67.90,67.90,67.88,67.90,32946
2017/04/25,13:10:00,67.90,67.91,67.89,67.91,31168
2017/04/25,13:11:00,67.91,67.91,67.90,67.90,10696
2017/04/25,13:12:00,67.89,67.91,67.89,67.90,25009
2017/04/25,13:13:00,67.90,67.90,67.89,67.89,129024
2017/04/25,13:14:00,67.89,67.93,67.89,67.91,80847
2017/04/25,13:15:00,67.91,67.92,67.90,67.90,26086
2017/04/25,13:16:00,67.90,67.91,67.89,67.89,47064
2017/04/25,13:17:00,67.89,67.91,67.89,67.90,16938
2017/04/25,13:18:00,67.90,67.91,67.90,67.90,15289
2017/04/25,13:19:00,67.90,67.91,67.87,67.90,32341
2017/04/25,13:20:00,67.90,67.90,67.89,67.90,49796
2017/04/25,13:21:00,67.90,67.90,67.89,67.90,27561
2017/04/25,13:22:00,67.90,67.90,67.88,67.88,13448
2017/04/25,13:23:00,67.88,67.91,67.88,67.91,32825
2017/04/25,13:24:00,67.91,67.91,67.87,67.89,47391
2017/04/25,13:25:00,67.89,67.90,67.88,67.89,21791
2017/04/25,13:26:00,67.90,67.90,67.87,67.88,24740
2017/04/25,13:27:00,67.88,67.88,67.87,67.88,22624
2017/04/25,13:28:00,67.88,67.89,67.87,67.88,15743
2017/04/25,13:29:00,67.89,67.89,67.85,67.85,52609
2017/04/25,13:30:00,67.85,67.86,67.84,67.84,77389
2017/04/25,13:31:00,67.84,67.86,67.83,67.83,52398
2017/04/25,13:32:00,67.83,67.84,67.82,67.83,36416
2017/04/25,13:33:00,67.83,67.84,67.83,67.83,3957
2017/04/25,13:34:00,67.83,67.86,67.83,67.86,92834
2017/04/25,13:35:00,67.86,67.88,67.85,67.86,113186
2017/04/25,13:36:00,67.86,67.86,67.85,67.85,12206
2017/04/25,13:37:00,67.85,67.85,67.83,67.83,35868
2017/04/25,13:38:00,67.84,67.84,67.78,67.79,159562
2017/04/25,13:39:00,67.79,67.81,67.79,67.79,37043
2017/04/25,13:40:00,67.79,67.80,67.76,67.78,52243
2017/04/25,13:41:00,67.78,67.80,67.77,67.79,33447
2017/04/25,13:42:00,67.79,67.83,67.79,67.82,84475
2017/04/25,13:43:00,67.82,67.83,67.80,67.83,40344
2017/04/25,13:44:00,67.82,67.85,67.82,67.82,109009
2017/04/25,13:45:00,67.83,67.83,67.81,67.83,27382
2017/04/25,13:46:00,67.82,67.82,67.78,67.80,105682
2017/04/25,13:47:00,67.80,67.82,67.80,67.81,41704
2017/04/25,13:48:00,67.82,67.83,67.81,67.83,13948
2017/04/25,13:49:00,67.83,67.84,67.83,67.84,19743
2017/04/25,13:50:00,67.83,67.84,67.83,67.84,36225
2017/04/25,13:51:00,67.83,67.86,67.83,67.84,22990
2017/04/25,13:52:00,67.85,67.85,67.83,67.83,35866
2017/04/25,13:53:00,67.83,67.84,67.83,67.83,11013
2017/04/25,13:54:00,67.83,67.83,67.81,67.81,52600
2017/04/25,13:55:00,67.82,67.84,67.82,67.82,56842
2017/04/25,13:56:00,67.82,67.83,67.82,67.82,15759
2017/04/25,13:57:00,67.82,67.83,67.81,67.82,22097
2017/04/25,13:58:00,67.82,67.83,67.82,67.82,13609
2017/04/25,13:59:00,67.82,67.83,67.81,67.83,83562
2017/04/25,14:00:00,67.83,67.83,67.82,67.83,17622
2017/04/25,14:01:00,67.83,67.83,67.80,67.80,16832
2017/04/25,14:02:00,67.80,67.83,67.80,67.83,20885
2017/04/25,14:03:00,67.83,67.84,67.82,67.83,29349
2017/04/25,14:04:00,67.82,67.83,67.81,67.81,20965
2017/04/25,14:05:00,67.81,67.83,67.81,67.83,18790
2017/04/25,14:06:00,67.83,67.83,67.82,67.83,15428
2017/04/25,14:07:00,67.83,67.83,67.82,67.83,129210
2017/04/25,14:08:00,67.83,67.83,67.81,67.82,84700
2017/04/25,14:09:00,67.82,67.83,67.81,67.83,22373
2017/04/25,14:10:00,67.83,67.84,67.82,67.83,32569
2017/04/25,14:11:00,67.83,67.84,67.83,67.83,18786
2017/04/25,14:12:00,67.83,67.84,67.83,67.84,40014
2017/04/25,14:13:00,67.84,67.84,67.81,67.83,65956
2017/04/25,14:14:00,67.83,67.84,67.82,67.83,47627
2017/04/25,14:15:00,67.83,67.84,67.82,67.83,108583
2017/04/25,14:16:00,67.83,67.83,67.82,67.83,14748
2017/04/25,14:17:00,67.82,67.83,67.82,67.83,20372
2017/04/25,14:18:00,67.83,67.83,67.82,67.83,13158
2017/04/25,14:19:00,67.83,67.85,67.83,67.85,61226
2017/04/25,14:20:00,67.85,67.85,67.84,67.85,74346
2017/04/25,14:21:00,67.85,67.85,67.82,67.82,53636
2017/04/25,14:22:00,67.83,67.84,67.82,67.82,77545
2017/04/25,14:23:00,67.82,67.84,67.82,67.83,18593
2017/04/25,14:24:00,67.84,67.84,67.82,67.83,34876
2017/04/25,14:25:00,67.83,67.83,67.82,67.83,82454
2017/04/25,14:26:00,67.83,67.85,67.82,67.84,52105
2017/04/25,14:27:00,67.84,67.85,67.84,67.85,19944
2017/04/25,14:28:00,67.85,67.85,67.82,67.83,56045
2017/04/25,14:29:00,67.83,67.84,67.82,67.83,21456
2017/04/25,14:30:00,67.83,67.84,67.82,67.83,24877
2017/04/25,14:31:00,67.83,67.83,67.79,67.81,53987
2017/04/25,14:32:00,67.81,67.83,67.81,67.83,69232
2017/04/25,14:33:00,67.82,67.84,67.82,67.83,22790
2017/04/25,14:34:00,67.83,67.84,67.82,67.82,100197
2017/04/25,14:35:00,67.82,67.84,67.82,67.83,12210
2017/04/25,14:36:00,67.83,67.85,67.83,67.83,82740
2017/04/25,14:37:00,67.83,67.85,67.83,67.84,46977
2017/04/25,14:38:00,67.84,67.85,67.84,67.85,12610
2017/04/25,14:39:00,67.85,67.85,67.84,67.85,13007
2017/04/25,14:40:00,67.85,67.85,67.82,67.82,33894
2017/04/25,14:41:00,67.82,67.83,67.82,67.82,6613
2017/04/25,14:42:00,67.82,67.83,67.82,67.82,13458
2017/04/25,14:43:00,67.82,67.83,67.80,67.80,65288
2017/04/25,14:44:00,67.80,67.81,67.80,67.80,22964
2017/04/25,14:45:00,67.80,67.81,67.79,67.79,72094
2017/04/25,14:46:00,67.80,67.81,67.79,67.81,42336
2017/04/25,14:47:00,67.81,67.84,67.81,67.84,40983
2017/04/25,14:48:00,67.84,67.84,67.82,67.83,55787
2017/04/25,14:49:00,67.83,67.85,67.83,67.85,41542
2017/04/25,14:50:00,67.85,67.85,67.84,67.85,14010
2017/04/25,14:51:00,67.85,67.85,67.84,67.84,12734
2017/04/25,14:52:00,67.84,67.85,67.84,67.84,13373
2017/04/25,14:53:00,67.84,67.85,67.84,67.84,12369
2017/04/25,14:54:00,67.84,67.85,67.84,67.85,40890
2017/04/25,14:55:00,67.85,67.85,67.84,67.85,31422
2017/04/25,14:56:00,67.85,67.85,67.84,67.84,23540
2017/04/25,14:57:00,67.84,67.85,67.83,67.83,45244
2017/04/25,14:58:00,67.83,67.85,67.83,67.85,31485
2017/04/25,14:59:00,67.85,67.86,67.84,67.86,88586
2017/04/25,15:00:00,67.86,67.86,67.83,67.83,43161
2017/04/25,15:01:00,67.83,67.85,67.83,67.84,19785
2017/04/25,15:02:00,67.84,67.86,67.84,67.85,84646
2017/04/25,15:03:00,67.85,67.88,67.85,67.87,69389
2017/04/25,15:04:00,67.87,67.88,67.86,67.86,25618
2017/04/25,15:05:00,67.86,67.88,67.86,67.87,97367
2017/04/25,15:06:00,67.86,67.94,67.86,67.92,149094
2017/04/25,15:07:00,67.92,67.94,67.92,67.92,57739
2017/04/25,15:08:00,67.92,67.93,67.86,67.89,163524
2017/04/25,15:09:00,67.89,67.92,67.88,67.90,80694
2017/04/25,15:10:00,67.90,67.94,67.90,67.93,37253
2017/04/25,15:11:00,67.93,67.93,67.91,67.92,34932
2017/04/25,15:12:00,67.92,67.93,67.91,67.92,296893
2017/04/25,15:13:00,67.92,67.93,67.91,67.93,230248
2017/04/25,15:14:00,67.93,67.94,67.91,67.93,104334
2017/04/25,15:15:00,67.93,67.93,67.88,67.90,59032
2017/04/25,15:16:00,67.90,67.90,67.89,67.89,17031
2017/04/25,15:17:00,67.89,67.90,67.87,67.87,38792
2017/04/25,15:18:00,67.88,67.90,67.87,67.88,79158
2017/04/25,15:19:00,67.88,67.90,67.88,67.90,72730
2017/04/25,15:20:00,67.89,67.90,67.88,67.89,53183
2017/04/25,15:21:00,67.89,67.89,67.87,67.88,36899
2017/04/25,15:22:00,67.88,67.90,67.87,67.89,56470
2017/04/25,15:23:00,67.89,67.89,67.87,67.88,49466
2017/04/25,15:24:00,67.89,67.91,67.88,67.91,41139
2017/04/25,15:25:00,67.91,67.92,67.89,67.90,74778
2017/04/25,15:26:00,67.91,67.91,67.88,67.88,35648
2017/04/25,15:27:00,67.88,67.89,67.86,67.88,54903
2017/04/25,15:28:00,67.88,67.89,67.88,67.89,63137
2017/04/25,15:29:00,67.89,67.89,67.87,67.88,44406
2017/04/25,15:30:00,67.88,67.88,67.87,67.88,30328
2017/04/25,15:31:00,67.88,67.88,67.84,67.85,61936
2017/04/25,15:32:00,67.85,67.87,67.84,67.86,43159
2017/04/25,15:33:00,67.86,67.87,67.86,67.87,18828
2017/04/25,15:34:00,67.87,67.89,67.86,67.88,182284
2017/04/25,15:35:00,67.88,67.88,67.86,67.87,40482
2017/04/25,15:36:00,67.87,67.87,67.86,67.86,11678
2017/04/25,15:37:00,67.86,67.87,67.86,67.86,86435
2017/04/25,15:38:00,67.86,67.88,67.86,67.87,39231
2017/04/25,15:39:00,67.87,67.88,67.87,67.87,14360
2017/04/25,15:40:00,67.87,67.88,67.87,67.88,36480
2017/04/25,15:41:00,67.87,67.90,67.87,67.89,134665
2017/04/25,15:42:00,67.89,67.89,67.86,67.86,85463
2017/04/25,15:43:00,67.86,67.88,67.86,67.88,18946
2017/04/25,15:44:00,67.88,67.91,67.87,67.90,84063
2017/04/25,15:45:00,67.90,67.90,67.86,67.88,59691
2017/04/25,15:46:00,67.88,67.90,67.87,67.90,110599
2017/04/25,15:47:00,67.90,67.90,67.89,67.90,72524
2017/04/25,15:48:00,67.90,67.92,67.89,67.92,93661
2017/04/25,15:49:00,67.92,67.92,67.90,67.91,84888
2017/04/25,15:50:00,67.91,67.92,67.89,67.92,159714
2017/04/25,15:51:00,67.91,67.92,67.89,67.90,158514
2017/04/25,15:52:00,67.90,67.92,67.89,67.90,212419
2017/04/25,15:53:00,67.90,67.91,67.89,67.91,94182
2017/04/25,15:54:00,67.91,67.93,67.90,67.91,128849
2017/04/25,15:55:00,67.92,67.95,67.92,67.95,176365
2017/04/25,15:56:00,67.95,67.96,67.94,67.94,130239
2017/04/25,15:57:00,67.95,68.04,67.94,67.99,839795
2017/04/25,15:58:00,67.99,68.01,67.99,68.01,123232
2017/04/25,15:59:00,68.01,68.01,67.99,67.99,199897
2017/04/25,16:00:00,68.00,68.00,67.92,67.94,381634
2017/04/26,09:31:00,68.08,68.11,67.90,67.91,180284
2017/04/26,09:32:00,67.91,67.94,67.88,67.92,65364
2017/04/26,09:33:00,67.91,67.91,67.86,67.86,75600
2017/04/26,09:34:00,67.86,68.02,67.86,67.99,111960
2017/04/26,09:35:00,67.99,68.14,67.98,68.09,129046
2017/04/26,09:36:00,68.08,68.08,67.94,67.94,73681
2017/04/26,09:37:00,67.94,68.00,67.93,67.94,90117
2017/04/26,09:38:00,67.94,67.96,67.92,67.92,77579
2017/04/26,09:39:00,67.92,67.94,67.91,67.92,71417
2017/04/26,09:40:00,67.92,67.92,67.83,67.83,174394
2017/04/26,09:41:00,67.84,67.84,67.76,67.78,126034
2017/04/26,09:42:00,67.78,67.80,67.76,67.76,81354
2017/04/26,09:43:00,67.77,67.79,67.71,67.74,156616
2017/04/26,09:44:00,67.74,67.74,67.70,67.71,72501
2017/04/26,09:45:00,67.71,67.80,67.68,67.71,186372
2017/04/26,09:46:00,67.71,67.73,67.64,67.70,165818
2017/04/26,09:47:00,67.70,67.71,67.67,67.68,72824
2017/04/26,09:48:00,67.68,67.70,67.67,67.70,78013
2017/04/26,09:49:00,67.70,67.73,67.69,67.69,97454
2017/04/26,09:50:00,67.69,67.75,67.68,67.74,89287
2017/04/26,09:51:00,67.75,67.76,67.68,67.69,85331
2017/04/26,09:52:00,67.69,67.76,67.68,67.76,93121
2017/04/26,09:53:00,67.76,67.81,67.75,67.80,80239
2017/04/26,09:54:00,67.80,67.80,67.77,67.78,81749
2017/04/26,09:55:00,67.78,67.80,67.77,67.78,36807
2017/04/26,09:56:00,67.79,67.80,67.75,67.76,75663
2017/04/26,09:57:00,67.76,67.76,67.73,67.76,100687
2017/04/26,09:58:00,67.75,67.76,67.67,67.68,202680
2017/04/26,09:59:00,67.68,67.69,67.67,67.69,28594
2017/04/26,10:00:00,67.68,67.69,67.64,67.69,146596
2017/04/26,10:01:00,67.69,67.70,67.64,67.66,70689
2017/04/26,10:02:00,67.66,67.66,67.64,67.65,41590
2017/04/26,10:03:00,67.65,67.66,67.63,67.63,76853
2017/04/26,10:04:00,67.64,67.66,67.62,67.63,90818
2017/04/26,10:05:00,67.63,67.65,67.62,67.64,51880
2017/04/26,10:06:00,67.65,67.66,67.64,67.65,43542
2017/04/26,10:07:00,67.64,67.69,67.64,67.68,81471
2017/04/26,10:08:00,67.67,67.78,67.67,67.78,52048
2017/04/26,10:09:00,67.78,67.84,67.77,67.83,139173
2017/04/26,10:10:00,67.83,67.92,67.81,67.87,295879
2017/04/26,10:11:00,67.86,67.88,67.84,67.88,54833
2017/04/26,10:12:00,67.88,67.90,67.85,67.86,50523
2017/04/26,10:13:00,67.85,67.89,67.85,67.89,40751
2017/04/26,10:14:00,67.88,67.88,67.82,67.82,108381
2017/04/26,10:15:00,67.83,67.83,67.77,67.77,61205
2017/04/26,10:16:00,67.77,67.86,67.77,67.86,101330
2017/04/26,10:17:00,67.86,67.89,67.86,67.89,62686
2017/04/26,10:18:00,67.89,67.93,67.89,67.93,124812
2017/04/26,10:19:00,67.92,67.93,67.90,67.93,16712
2017/04/26,10:20:00,67.93,67.93,67.88,67.92,131867
2017/04/26,10:21:00,67.91,67.91,67.86,67.88,119002
2017/04/26,10:22:00,67.89,67.91,67.89,67.91,26282
2017/04/26,10:23:00,67.91,67.92,67.87,67.88,72808
2017/04/26,10:24:00,67.88,67.88,67.84,67.85,26932
2017/04/26,10:25:00,67.85,67.86,67.80,67.81,111393
2017/04/26,10:26:00,67.81,67.82,67.78,67.80,32656
2017/04/26,10:27:00,67.79,67.84,67.79,67.83,24288
2017/04/26,10:28:00,67.83,67.89,67.83,67.89,40595
2017/04/26,10:29:00,67.89,67.90,67.88,67.89,35840
2017/04/26,10:30:00,67.89,67.92,67.87,67.87,59339
2017/04/26,10:31:00,67.87,67.88,67.80,67.81,62661
2017/04/26,10:32:00,67.80,67.85,67.79,67.80,59516
2017/04/26,10:33:00,67.80,67.85,67.80,67.85,35552
2017/04/26,10:34:00,67.84,67.85,67.78,67.79,41505
2017/04/26,10:35:00,67.79,67.80,67.75,67.76,61213
2017/04/26,10:36:00,67.76,67.77,67.73,67.76,81539
2017/04/26,10:37:00,67.75,67.80,67.74,67.80,41352
2017/04/26,10:38:00,67.80,67.80,67.76,67.77,81712
2017/04/26,10:39:00,67.77,67.79,67.77,67.78,47316
2017/04/26,10:40:00,67.78,67.78,67.75,67.77,39610
2017/04/26,10:41:00,67.77,67.79,67.77,67.79,43898
2017/04/26,10:42:00,67.79,67.80,67.76,67.77,53783
2017/04/26,10:43:00,67.77,67.81,67.76,67.81,66077
2017/04/26,10:44:00,67.81,67.86,67.80,67.86,69911
2017/04/26,10:45:00,67.86,67.86,67.83,67.85,92548
2017/04/26,10:46:00,67.85,67.89,67.85,67.89,43705
2017/04/26,10:47:00,67.89,67.98,67.88,67.97,157698
2017/04/26,10:48:00,67.97,68.01,67.97,68.00,103983
2017/04/26,10:49:00,68.00,68.01,67.97,68.00,80599
2017/04/26,10:50:00,67.98,68.05,67.98,68.05,56413
2017/04/26,10:51:00,68.05,68.06,68.00,68.00,61772
2017/04/26,10:52:00,68.01,68.03,67.99,68.03,52334
2017/04/26,10:53:00,68.03,68.05,68.01,68.05,39039
2017/04/26,10:54:00,68.05,68.10,68.05,68.08,104314
2017/04/26,10:55:00,68.09,68.09,68.05,68.06,51840
2017/04/26,10:56:00,68.06,68.07,68.03,68.07,29457
2017/04/26,10:57:00,68.07,68.07,68.02,68.05,42004
2017/04/26,10:58:00,68.06,68.10,68.05,68.10,21549
2017/04/26,10:59:00,68.10,68.12,68.09,68.11,47552
2017/04/26,11:00:00,68.11,68.11,68.10,68.11,19676
2017/04/26,11:01:00,68.11,68.11,68.03,68.05,109640
2017/04/26,11:02:00,68.05,68.07,68.05,68.06,43386
2017/04/26,11:03:00,68.06,68.07,68.04,68.06,36402
2017/04/26,11:04:00,68.06,68.08,68.05,68.07,43492
2017/04/26,11:05:00,68.07,68.10,68.06,68.09,44365
2017/04/26,11:06:00,68.10,68.11,68.09,68.10,46370
2017/04/26,11:07:00,68.10,68.10,68.08,68.08,43703
2017/04/26,11:08:00,68.08,68.10,68.08,68.09,42535
2017/04/26,11:09:00,68.10,68.10,68.07,68.08,28899
2017/04/26,11:10:00,68.08,68.08,68.04,68.08,45983
2017/04/26,11:11:00,68.08,68.09,68.05,68.08,73934
2017/04/26,11:12:00,68.08,68.09,68.06,68.08,36375
2017/04/26,11:13:00,68.08,68.08,68.07,68.07,11225
2017/04/26,11:14:00,68.07,68.13,68.07,68.13,37812
2017/04/26,11:15:00,68.13,68.16,68.12,68.14,74820
2017/04/26,11:16:00,68.14,68.15,68.12,68.14,33930
2017/04/26,11:17:00,68.14,68.15,68.11,68.13,55006
2017/04/26,11:18:00,68.13,68.15,68.13,68.15,38264
2017/04/26,11:19:00,68.15,68.17,68.15,68.16,29115
2017/04/26,11:20:00,68.16,68.18,68.16,68.16,34572
2017/04/26,11:21:00,68.16,68.16,68.13,68.13,37122
2017/04/26,11:22:00,68.13,68.16,68.13,68.15,39354
2017/04/26,11:23:00,68.15,68.16,68.12,68.15,47634
2017/04/26,11:24:00,68.15,68.21,68.14,68.21,61100
2017/04/26,11:25:00,68.22,68.25,68.20,68.25,75701
2017/04/26,11:26:00,68.25,68.27,68.21,68.27,391633
2017/04/26,11:27:00,68.27,68.27,68.24,68.25,23784
2017/04/26,11:28:00,68.25,68.29,68.25,68.27,68791
2017/04/26,11:29:00,68.26,68.29,68.26,68.27,25513
2017/04/26,11:30:00,68.28,68.30,68.27,68.27,46916
2017/04/26,11:31:00,68.27,68.28,68.24,68.24,45080
2017/04/26,11:32:00,68.24,68.28,68.22,68.22,96606
2017/04/26,11:33:00,68.22,68.24,68.21,68.22,48253
2017/04/26,11:34:00,68.22,68.25,68.22,68.25,48541
2017/04/26,11:35:00,68.26,68.29,68.25,68.29,104027
2017/04/26,11:36:00,68.29,68.31,68.25,68.26,158390
2017/04/26,11:37:00,68.26,68.30,68.26,68.27,128507
2017/04/26,11:38:00,68.27,68.29,68.27,68.28,77283
2017/04/26,11:39:00,68.28,68.30,68.28,68.28,72903
2017/04/26,11:40:00,68.28,68.30,68.28,68.29,35564
2017/04/26,11:41:00,68.29,68.29,68.25,68.25,65434
2017/04/26,11:42:00,68.25,68.25,68.21,68.22,116761
2017/04/26,11:43:00,68.22,68.23,68.19,68.20,66504
2017/04/26,11:44:00,68.20,68.20,68.19,68.19,29715
2017/04/26,11:45:00,68.19,68.20,68.12,68.13,105971
2017/04/26,11:46:00,68.13,68.17,68.11,68.17,150101
2017/04/26,11:47:00,68.16,68.17,68.01,68.03,161045
2017/04/26,11:48:00,68.03,68.08,68.03,68.07,57238
2017/04/26,11:49:00,68.07,68.09,68.05,68.06,68709
2017/04/26,11:50:00,68.06,68.07,67.99,68.02,51658
2017/04/26,11:51:00,68.02,68.06,68.01,68.03,68366
2017/04/26,11:52:00,68.04,68.05,68.02,68.02,19628
2017/04/26,11:53:00,68.02,68.06,68.01,68.05,79664
2017/04/26,11:54:00,68.05,68.06,68.04,68.05,41921
2017/04/26,11:55:00,68.05,68.05,68.02,68.02,43878
2017/04/26,11:56:00,68.02,68.02,67.99,68.01,39094
2017/04/26,11:57:00,68.01,68.02,67.99,68.00,56444
2017/04/26,11:58:00,68.01,68.01,67.98,67.98,26358
2017/04/26,11:59:00,67.98,67.99,67.94,67.98,48135
2017/04/26,12:00:00,67.97,68.00,67.96,67.96,49450
2017/04/26,12:01:00,67.97,67.97,67.96,67.96,94082
2017/04/26,12:02:00,67.95,68.00,67.94,67.98,51771
2017/04/26,12:03:00,67.98,68.03,67.97,68.03,46449
2017/04/26,12:04:00,68.03,68.06,68.03,68.06,28454
2017/04/26,12:05:00,68.06,68.08,68.05,68.06,88254
2017/04/26,12:06:00,68.06,68.07,68.05,68.06,34017
2017/04/26,12:07:00,68.06,68.06,68.05,68.05,20178
2017/04/26,12:08:00,68.06,68.06,68.04,68.05,22245
2017/04/26,12:09:00,68.05,68.07,68.05,68.07,18322
2017/04/26,12:10:00,68.07,68.08,68.06,68.07,30961
2017/04/26,12:11:00,68.07,68.11,68.07,68.11,19998
2017/04/26,12:12:00,68.12,68.13,68.10,68.11,26815
2017/04/26,12:13:00,68.11,68.13,68.11,68.13,19381
2017/04/26,12:14:00,68.13,68.17,68.13,68.14,33629
2017/04/26,12:15:00,68.14,68.15,68.11,68.11,31959
2017/04/26,12:16:00,68.11,68.12,68.10,68.11,33420
2017/04/26,12:17:00,68.11,68.15,68.11,68.15,34502
2017/04/26,12:18:00,68.14,68.19,68.14,68.15,51837
2017/04/26,12:19:00,68.14,68.15,68.13,68.14,14286
2017/04/26,12:20:00,68.15,68.17,68.13,68.14,61535
2017/04/26,12:21:00,68.14,68.15,68.11,68.12,36038
2017/04/26,12:22:00,68.12,68.14,68.12,68.14,8146
2017/04/26,12:23:00,68.13,68.14,68.10,68.10,37961
2017/04/26,12:24:00,68.10,68.10,68.08,68.09,35125
2017/04/26,12:25:00,68.10,68.10,68.06,68.06,47874
2017/04/26,12:26:00,68.06,68.06,68.02,68.02,38572
2017/04/26,12:27:00,68.02,68.02,68.00,68.01,57404
2017/04/26,12:28:00,68.01,68.06,68.00,68.06,31748
2017/04/26,12:29:00,68.06,68.09,68.02,68.02,70398
2017/04/26,12:30:00,68.02,68.03,67.98,68.01,112775
2017/04/26,12:31:00,68.01,68.02,67.99,67.99,28687
2017/04/26,12:32:00,67.99,68.00,67.98,67.99,25018
2017/04/26,12:33:00,67.99,68.02,67.99,68.01,28165
2017/04/26,12:34:00,68.02,68.05,68.02,68.05,10936
2017/04/26,12:35:00,68.04,68.06,67.98,68.02,122794
2017/04/26,12:36:00,68.02,68.02,67.99,68.00,13909
2017/04/26,12:37:00,68.00,68.00,67.98,68.00,18880
2017/04/26,12:38:00,67.99,68.00,67.94,67.98,275990
2017/04/26,12:39:00,67.98,67.99,67.94,67.97,118363
2017/04/26,12:40:00,67.97,67.97,67.93,67.94,54338
2017/04/26,12:41:00,67.94,67.95,67.93,67.94,20845
2017/04/26,12:42:00,67.94,67.97,67.93,67.97,12734
2017/04/26,12:43:00,67.98,68.00,67.97,67.99,18910
2017/04/26,12:44:00,67.99,67.99,67.96,67.97,21281
2017/04/26,12:45:00,67.96,67.96,67.89,67.90,105342
2017/04/26,12:46:00,67.90,67.90,67.88,67.90,58062
2017/04/26,12:47:00,67.90,67.93,67.88,67.93,35798
2017/04/26,12:48:00,67.93,67.95,67.92,67.94,37928
2017/04/26,12:49:00,67.94,67.94,67.91,67.92,23698
2017/04/26,12:50:00,67.92,67.93,67.88,67.88,39503
2017/04/26,12:51:00,67.88,67.90,67.88,67.90,21581
2017/04/26,12:52:00,67.90,67.93,67.90,67.93,18455
2017/04/26,12:53:00,67.93,67.94,67.90,67.91,56383
2017/04/26,12:54:00,67.90,67.93,67.90,67.92,26796
2017/04/26,12:55:00,67.92,67.92,67.90,67.92,27640
2017/04/26,12:56:00,67.93,67.94,67.88,67.91,60142
2017/04/26,12:57:00,67.91,67.93,67.90,67.91,62239
2017/04/26,12:58:00,67.91,67.91,67.89,67.91,46684
2017/04/26,12:59:00,67.91,67.91,67.87,67.89,46621
2017/04/26,13:01:00,67.88,67.89,67.86,67.88,62220
2017/04/26,13:02:00,67.88,67.91,67.87,67.91,21473
2017/04/26,13:03:00,67.91,67.92,67.91,67.91,31671
2017/04/26,13:04:00,67.91,67.93,67.90,67.93,15249
2017/04/26,13:05:00,67.93,67.94,67.91,67.91,14289
2017/04/26,13:06:00,67.92,67.94,67.91,67.94,14512
2017/04/26,13:07:00,67.94,67.96,67.94,67.96,27861
2017/04/26,13:08:00,67.96,67.96,67.93,67.94,19870
2017/04/26,13:09:00,67.93,67.94,67.92,67.93,22932
2017/04/26,13:10:00,67.93,67.94,67.93,67.94,14337
2017/04/26,13:11:00,67.94,67.94,67.91,67.92,21028
2017/04/26,13:12:00,67.91,67.92,67.90,67.91,28972
2017/04/26,13:13:00,67.91,67.92,67.90,67.91,15359
2017/04/26,13:14:00,67.91,67.92,67.89,67.89,24553
2017/04/26,13:15:00,67.89,67.91,67.88,67.90,23483
2017/04/26,13:16:00,67.89,67.94,67.89,67.93,32342
2017/04/26,13:17:00,67.93,67.94,67.92,67.93,16233
2017/04/26,13:18:00,67.92,67.94,67.92,67.93,23391
2017/04/26,13:19:00,67.93,67.96,67.93,67.96,17697
2017/04/26,13:20:00,67.96,67.96,67.91,67.92,30961
2017/04/26,13:21:00,67.93,67.94,67.93,67.94,16567
2017/04/26,13:22:00,67.94,67.94,67.92,67.93,33894
2017/04/26,13:23:00,67.93,67.98,67.93,67.98,24699
2017/04/26,13:24:00,67.97,67.99,67.97,67.99,25073
2017/04/26,13:25:00,67.99,67.99,67.97,67.98,23598
2017/04/26,13:26:00,67.98,67.98,67.95,67.95,12352
2017/04/26,13:27:00,67.96,67.97,67.94,67.94,26996
2017/04/26,13:28:00,67.94,67.95,67.93,67.95,14111
2017/04/26,13:29:00,67.95,67.96,67.93,67.94,18334
2017/04/26,13:30:00,67.94,67.96,67.92,67.92,23323
2017/04/26,13:31:00,67.92,67.93,67.90,67.92,23906
2017/04/26,13:32:00,67.92,67.92,67.88,67.89,45109
2017/04/26,13:33:00,67.89,67.89,67.86,67.87,20874
2017/04/26,13:34:00,67.87,67.89,67.86,67.86,22106
2017/04/26,13:35:00,67.86,67.89,67.86,67.89,10924
2017/04/26,13:36:00,67.89,67.91,67.89,67.90,21500
2017/04/26,13:37:00,67.90,67.92,67.89,67.92,16255
2017/04/26,13:38:00,67.92,67.92,67.89,67.90,143348
2017/04/26,13:39:00,67.90,67.93,67.89,67.93,68841
2017/04/26,13:40:00,67.93,67.94,67.92,67.94,43624
2017/04/26,13:41:00,67.93,67.94,67.91,67.93,67814
2017/04/26,13:42:00,67.93,67.96,67.92,67.96,48256
2017/04/26,13:43:00,67.96,67.96,67.94,67.96,64038
2017/04/26,13:44:00,67.96,67.98,67.94,67.96,177890
2017/04/26,13:45:00,67.96,67.97,67.95,67.96,55514
2017/04/26,13:46:00,67.96,67.96,67.93,67.95,37864
2017/04/26,13:47:00,67.95,67.97,67.95,67.96,34768
2017/04/26,13:48:00,67.96,67.96,67.91,67.91,26597
2017/04/26,13:49:00,67.91,67.91,67.81,67.82,110871
2017/04/26,13:50:00,67.82,67.89,67.82,67.88,42223
2017/04/26,13:51:00,67.88,67.88,67.86,67.86,24727
2017/04/26,13:52:00,67.86,67.91,67.85,67.90,36858
2017/04/26,13:53:00,67.90,67.92,67.88,67.88,23703
2017/04/26,13:54:00,67.88,67.92,67.88,67.91,23173
2017/04/26,13:55:00,67.91,67.91,67.87,67.88,18288
2017/04/26,13:56:00,67.88,67.89,67.86,67.87,14591
2017/04/26,13:57:00,67.86,67.89,67.85,67.88,28820
2017/04/26,13:58:00,67.88,67.89,67.87,67.88,26843
2017/04/26,13:59:00,67.88,67.89,67.87,67.88,31462
2017/04/26,14:00:00,67.88,67.89,67.86,67.88,40326
2017/04/26,14:01:00,67.87,67.88,67.81,67.84,109988
2017/04/26,14:02:00,67.85,67.86,67.82,67.83,54419
2017/04/26,14:03:00,67.83,67.86,67.83,67.86,24038
2017/04/26,14:04:00,67.86,67.88,67.85,67.86,28181
2017/04/26,14:05:00,67.86,67.89,67.86,67.86,66698
2017/04/26,14:06:00,67.86,67.86,67.76,67.79,118698
2017/04/26,14:07:00,67.79,67.81,67.77,67.80,41952
2017/04/26,14:08:00,67.80,67.81,67.78,67.79,60235
2017/04/26,14:09:00,67.79,67.79,67.76,67.79,38709
2017/04/26,14:10:00,67.79,67.80,67.78,67.79,35683
2017/04/26,14:11:00,67.79,67.83,67.78,67.83,90195
2017/04/26,14:12:00,67.83,67.86,67.83,67.85,31997
2017/04/26,14:13:00,67.85,67.88,67.84,67.87,24890
2017/04/26,14:14:00,67.87,67.88,67.84,67.85,19228
2017/04/26,14:15:00,67.84,67.90,67.84,67.89,23982
2017/04/26,14:16:00,67.89,67.93,67.88,67.90,39249
2017/04/26,14:17:00,67.91,67.91,67.88,67.90,26499
2017/04/26,14:18:00,67.90,67.91,67.88,67.90,22258
2017/04/26,14:19:00,67.89,67.90,67.84,67.85,35256
2017/04/26,14:20:00,67.85,67.85,67.81,67.81,34562
2017/04/26,14:21:00,67.81,67.85,67.81,67.85,37266
2017/04/26,14:22:00,67.85,67.87,67.84,67.86,27380
2017/04/26,14:23:00,67.86,67.86,67.85,67.85,30314
2017/04/26,14:24:00,67.84,67.86,67.84,67.86,18864
2017/04/26,14:25:00,67.86,67.86,67.85,67.86,19980
2017/04/26,14:26:00,67.86,67.86,67.83,67.83,48657
2017/04/26,14:27:00,67.83,67.85,67.83,67.85,25414
2017/04/26,14:28:00,67.85,67.86,67.84,67.85,19400
2017/04/26,14:29:00,67.85,67.86,67.84,67.86,15867
2017/04/26,14:30:00,67.86,67.86,67.81,67.83,59818
2017/04/26,14:31:00,67.83,67.85,67.82,67.83,25824
2017/04/26,14:32:00,67.83,67.86,67.83,67.86,15449
2017/04/26,14:33:00,67.86,67.89,67.86,67.87,29976
2017/04/26,14:34:00,67.88,67.92,67.87,67.88,52880
2017/04/26,14:35:00,67.88,67.92,67.88,67.89,39866
2017/04/26,14:36:00,67.88,67.89,67.87,67.88,18486
2017/04/26,14:37:00,67.88,67.89,67.86,67.87,20033
2017/04/26,14:38:00,67.88,67.88,67.86,67.86,40078
2017/04/26,14:39:00,67.86,67.88,67.86,67.88,16794
2017/04/26,14:40:00,67.88,67.90,67.88,67.90,32377
2017/04/26,14:41:00,67.90,67.91,67.90,67.91,11258
2017/04/26,14:42:00,67.91,67.91,67.85,67.86,74502
2017/04/26,14:43:00,67.86,67.89,67.86,67.88,38672
2017/04/26,14:44:00,67.88,67.89,67.84,67.86,49811
2017/04/26,14:45:00,67.86,67.87,67.84,67.87,23135
2017/04/26,14:46:00,67.87,67.87,67.85,67.87,21532
2017/04/26,14:47:00,67.87,67.87,67.85,67.86,25906
2017/04/26,14:48:00,67.86,67.87,67.85,67.86,24581
2017/04/26,14:49:00,67.86,67.86,67.83,67.84,14506
2017/04/26,14:50:00,67.83,67.87,67.83,67.87,52649
2017/04/26,14:51:00,67.87,67.87,67.86,67.87,11050
2017/04/26,14:52:00,67.87,67.89,67.86,67.89,28563
2017/04/26,14:53:00,67.89,67.89,67.85,67.85,41115
2017/04/26,14:54:00,67.84,67.85,67.82,67.83,22034
2017/04/26,14:55:00,67.84,67.84,67.80,67.81,30365
2017/04/26,14:56:00,67.82,67.85,67.82,67.84,28426
2017/04/26,14:57:00,67.84,67.85,67.83,67.84,26901
2017/04/26,14:58:00,67.84,67.87,67.83,67.83,55063
2017/04/26,14:59:00,67.83,67.84,67.82,67.83,13784
2017/04/26,15:00:00,67.83,67.83,67.81,67.81,35826
2017/04/26,15:01:00,67.81,67.81,67.78,67.81,51151
2017/04/26,15:02:00,67.81,67.81,67.79,67.80,48885
2017/04/26,15:03:00,67.80,67.80,67.77,67.79,101602
2017/04/26,15:04:00,67.80,67.80,67.79,67.80,26931
2017/04/26,15:05:00,67.80,67.81,67.79,67.80,102804
2017/04/26,15:06:00,67.80,67.81,67.79,67.81,63719
2017/04/26,15:07:00,67.81,67.86,67.81,67.86,36687
2017/04/26,15:08:00,67.86,67.86,67.84,67.85,19936
2017/04/26,15:09:00,67.85,67.86,67.84,67.85,21225
2017/04/26,15:10:00,67.85,67.91,67.85,67.91,45055
2017/04/26,15:11:00,67.91,67.91,67.86,67.86,41837
2017/04/26,15:12:00,67.86,67.87,67.84,67.85,31701
2017/04/26,15:13:00,67.85,67.87,67.83,67.86,43750
2017/04/26,15:14:00,67.86,67.89,67.85,67.89,20328
2017/04/26,15:15:00,67.89,67.90,67.87,67.90,36165
2017/04/26,15:16:00,67.90,67.90,67.86,67.86,27417
2017/04/26,15:17:00,67.86,67.92,67.86,67.90,41316
2017/04/26,15:18:00,67.90,67.90,67.87,67.88,42003
2017/04/26,15:19:00,67.88,67.90,67.87,67.88,73805
2017/04/26,15:20:00,67.88,67.89,67.83,67.83,43717
2017/04/26,15:21:00,67.83,67.85,67.83,67.85,69200
2017/04/26,15:22:00,67.85,67.85,67.82,67.83,28499
2017/04/26,15:23:00,67.83,67.84,67.81,67.83,49211
2017/04/26,15:24:00,67.83,67.85,67.83,67.84,23229
2017/04/26,15:25:00,67.84,67.85,67.83,67.85,15413
2017/04/26,15:26:00,67.85,67.87,67.84,67.86,32514
2017/04/26,15:27:00,67.86,67.87,67.86,67.87,13785
2017/04/26,15:28:00,67.86,67.87,67.82,67.83,71839
2017/04/26,15:29:00,67.83,67.87,67.83,67.87,27969
2017/04/26,15:30:00,67.86,67.87,67.83,67.85,36459
2017/04/26,15:31:00,67.84,67.85,67.83,67.84,43939
2017/04/26,15:32:00,67.84,67.85,67.82,67.82,109326
2017/04/26,15:33:00,67.83,67.83,67.80,67.80,47674
2017/04/26,15:34:00,67.81,67.81,67.75,67.79,141529
2017/04/26,15:35:00,67.79,67.82,67.79,67.81,77351
2017/04/26,15:36:00,67.81,67.81,67.77,67.78,51850
2017/04/26,15:37:00,67.78,67.79,67.76,67.77,35972
2017/04/26,15:38:00,67.78,67.81,67.74,67.81,182496
2017/04/26,15:39:00,67.81,67.81,67.79,67.80,71229
2017/04/26,15:40:00,67.80,67.80,67.77,67.78,58485
2017/04/26,15:41:00,67.78,67.79,67.76,67.79,83767
2017/04/26,15:42:00,67.79,67.85,67.79,67.82,76850
2017/04/26,15:43:00,67.83,67.84,67.82,67.84,30027
2017/04/26,15:44:00,67.84,67.84,67.82,67.83,58874
2017/04/26,15:45:00,67.83,67.85,67.81,67.83,48650
2017/04/26,15:46:00,67.82,67.83,67.78,67.79,85730
2017/04/26,15:47:00,67.79,67.80,67.78,67.80,38458
2017/04/26,15:48:00,67.80,67.83,67.79,67.82,73409
2017/04/26,15:49:00,67.83,67.83,67.82,67.83,27268
2017/04/26,15:50:00,67.83,67.83,67.79,67.80,55902
2017/04/26,15:51:00,67.80,67.83,67.80,67.81,206776
2017/04/26,15:52:00,67.81,67.81,67.78,67.79,74358
2017/04/26,15:53:00,67.79,67.83,67.78,67.81,210406
2017/04/26,15:54:00,67.81,67.82,67.78,67.80,83767
2017/04/26,15:55:00,67.80,67.80,67.76,67.76,114275
2017/04/26,15:56:00,67.76,67.83,67.76,67.82,157563
2017/04/26,15:57:00,67.82,67.82,67.79,67.81,142292
2017/04/26,15:58:00,67.80,67.81,67.80,67.81,85882
2017/04/26,15:59:00,67.81,67.85,67.80,67.82,277439
2017/04/26,16:00:00,67.82,67.87,67.81,67.82,307540
2017/04/27,09:31:00,68.15,68.16,68.07,68.11,205616
2017/04/27,09:32:00,68.11,68.15,68.11,68.11,73532
2017/04/27,09:33:00,68.11,68.11,68.02,68.03,137610
2017/04/27,09:34:00,68.03,68.04,67.96,68.00,137547
2017/04/27,09:35:00,68.00,68.00,67.92,67.93,64667
2017/04/27,09:36:00,67.93,67.96,67.91,67.92,128235
2017/04/27,09:37:00,67.92,67.97,67.81,67.85,278629
2017/04/27,09:38:00,67.85,67.85,67.75,67.77,143695
2017/04/27,09:39:00,67.77,67.86,67.76,67.86,98910
2017/04/27,09:40:00,67.85,67.90,67.83,67.87,131119
2017/04/27,09:41:00,67.87,67.90,67.81,67.82,116285
2017/04/27,09:42:00,67.82,67.82,67.77,67.78,81824
2017/04/27,09:43:00,67.78,67.79,67.75,67.76,159111
2017/04/27,09:44:00,67.76,67.79,67.74,67.74,131661
2017/04/27,09:45:00,67.74,67.77,67.72,67.75,81181
2017/04/27,09:46:00,67.75,67.79,67.74,67.75,106806
2017/04/27,09:47:00,67.75,67.76,67.68,67.74,129739
2017/04/27,09:48:00,67.74,67.77,67.72,67.76,129677
2017/04/27,09:49:00,67.76,67.78,67.71,67.72,67132
2017/04/27,09:50:00,67.72,67.76,67.70,67.75,66107
2017/04/27,09:51:00,67.76,67.76,67.72,67.72,50469
2017/04/27,09:52:00,67.73,67.77,67.71,67.71,111953
2017/04/27,09:53:00,67.71,67.72,67.68,67.68,90830
2017/04/27,09:54:00,67.69,67.71,67.66,67.69,60836
2017/04/27,09:55:00,67.70,67.75,67.70,67.75,72245
2017/04/27,09:56:00,67.75,67.82,67.75,67.81,110802
2017/04/27,09:57:00,67.82,67.83,67.77,67.78,87477
2017/04/27,09:58:00,67.78,67.83,67.78,67.83,44681
2017/04/27,09:59:00,67.83,67.83,67.80,67.82,48410
2017/04/27,10:00:00,67.82,67.84,67.80,67.82,64191
2017/04/27,10:01:00,67.82,67.90,67.82,67.89,96359
2017/04/27,10:02:00,67.89,67.94,67.89,67.90,106029
2017/04/27,10:03:00,67.90,67.96,67.90,67.94,115037
2017/04/27,10:04:00,67.94,67.95,67.92,67.92,92052
2017/04/27,10:05:00,67.92,67.96,67.89,67.90,130478
2017/04/27,10:06:00,67.90,67.94,67.90,67.93,90804
2017/04/27,10:07:00,67.92,67.93,67.90,67.90,96015
2017/04/27,10:08:00,67.90,67.91,67.86,67.88,82905
2017/04/27,10:09:00,67.89,67.89,67.85,67.87,80134
2017/04/27,10:10:00,67.87,67.93,67.86,67.93,66131
2017/04/27,10:11:00,67.93,67.98,67.92,67.97,253861
2017/04/27,10:12:00,67.98,67.98,67.96,67.97,56994
2017/04/27,10:13:00,67.98,68.00,67.97,67.99,140873
2017/04/27,10:14:00,68.00,68.05,68.00,68.00,133360
2017/04/27,10:15:00,68.00,68.01,67.96,67.97,132575
2017/04/27,10:16:00,67.97,68.01,67.97,68.00,156169
2017/04/27,10:17:00,68.00,68.03,67.98,68.01,84293
2017/04/27,10:18:00,68.01,68.02,67.99,67.99,73116
2017/04/27,10:19:00,68.00,68.02,67.99,68.01,47787
2017/04/27,10:20:00,68.01,68.02,67.99,68.00,42916
2017/04/27,10:21:00,68.00,68.00,67.97,67.97,38483
2017/04/27,10:22:00,67.97,67.97,67.94,67.95,75890
2017/04/27,10:23:00,67.94,67.96,67.94,67.96,44148
2017/04/27,10:24:00,67.96,67.99,67.94,67.99,99366
2017/04/27,10:25:00,67.99,68.00,67.98,67.98,36641
2017/04/27,10:26:00,67.98,68.02,67.97,68.02,63411
2017/04/27,10:27:00,68.02,68.06,68.02,68.03,103061
2017/04/27,10:28:00,68.02,68.03,68.00,68.00,113572
2017/04/27,10:29:00,68.00,68.00,67.97,67.99,87942
2017/04/27,10:30:00,67.99,67.99,67.97,67.99,54795
2017/04/27,10:31:00,67.99,68.01,67.97,67.98,91223
2017/04/27,10:32:00,67.98,68.00,67.97,67.98,74574
2017/04/27,10:33:00,67.98,67.98,67.94,67.94,72549
2017/04/27,10:34:00,67.94,67.96,67.93,67.96,48306
2017/04/27,10:35:00,67.96,67.98,67.95,67.95,53024
2017/04/27,10:36:00,67.96,67.99,67.95,67.98,49193
2017/04/27,10:37:00,67.99,67.99,67.96,67.97,65701
2017/04/27,10:38:00,67.98,68.01,67.97,67.98,76891
2017/04/27,10:39:00,67.98,67.99,67.96,67.96,21777
2017/04/27,10:40:00,67.97,67.97,67.93,67.93,44146
2017/04/27,10:41:00,67.93,67.93,67.91,67.92,61180
2017/04/27,10:42:00,67.93,67.96,67.92,67.95,89791
2017/04/27,10:43:00,67.95,67.97,67.94,67.94,32261
2017/04/27,10:44:00,67.95,67.96,67.94,67.95,68483
2017/04/27,10:45:00,67.95,67.96,67.92,67.93,45421
2017/04/27,10:46:00,67.92,67.95,67.91,67.92,38006
2017/04/27,10:47:00,67.92,67.92,67.91,67.91,37450
2017/04/27,10:48:00,67.92,67.93,67.91,67.92,53962
2017/04/27,10:49:00,67.93,67.93,67.90,67.90,39634
2017/04/27,10:50:00,67.90,67.90,67.80,67.80,139739
2017/04/27,10:51:00,67.79,67.85,67.78,67.85,66084
2017/04/27,10:52:00,67.84,67.85,67.78,67.80,154255
2017/04/27,10:53:00,67.81,67.85,67.80,67.85,51594
2017/04/27,10:54:00,67.85,67.85,67.82,67.83,53786
2017/04/27,10:55:00,67.83,67.84,67.80,67.80,53247
2017/04/27,10:56:00,67.81,67.81,67.77,67.78,59434
2017/04/27,10:57:00,67.78,67.79,67.76,67.77,57185
2017/04/27,10:58:00,67.76,67.77,67.74,67.76,30609
2017/04/27,10:59:00,67.76,67.80,67.76,67.79,53510
2017/04/27,11:00:00,67.79,67.84,67.79,67.81,83038
2017/04/27,11:01:00,67.81,67.82,67.78,67.82,77195
2017/04/27,11:02:00,67.82,67.83,67.81,67.81,41610
2017/04/27,11:03:00,67.81,67.81,67.77,67.78,55042
2017/04/27,11:04:00,67.78,67.81,67.77,67.80,84064
2017/04/27,11:05:00,67.80,67.81,67.78,67.79,47620
2017/04/27,11:06:00,67.79,67.81,67.77,67.81,75963
2017/04/27,11:07:00,67.81,67.81,67.79,67.81,29602
2017/04/27,11:08:00,67.81,67.82,67.79,67.80,303034
2017/04/27,11:09:00,67.79,67.81,67.78,67.78,31834
2017/04/27,11:10:00,67.78,67.82,67.78,67.80,77872
2017/04/27,11:11:00,67.80,67.82,67.79,67.79,37407
2017/04/27,11:12:00,67.79,67.83,67.79,67.83,40959
2017/04/27,11:13:00,67.83,67.86,67.83,67.85,51189
2017/04/27,11:14:00,67.84,67.87,67.83,67.87,34608
2017/04/27,11:15:00,67.87,67.89,67.87,67.89,53079
2017/04/27,11:16:00,67.89,67.89,67.86,67.87,51813
2017/04/27,11:17:00,67.87,67.89,67.85,67.89,42412
2017/04/27,11:18:00,67.89,67.89,67.87,67.89,20557
2017/04/27,11:19:00,67.89,67.89,67.87,67.88,43041
2017/04/27,11:20:00,67.88,67.89,67.85,67.85,38050
2017/04/27,11:21:00,67.86,67.87,67.86,67.87,18607
2017/04/27,11:22:00,67.87,67.87,67.85,67.87,28385
2017/04/27,11:23:00,67.87,67.88,67.86,67.86,20532
2017/04/27,11:24:00,67.86,67.88,67.86,67.88,15672
2017/04/27,11:25:00,67.88,67.88,67.84,67.85,39619
2017/04/27,11:26:00,67.86,67.88,67.86,67.86,54973
2017/04/27,11:27:00,67.86,67.87,67.84,67.86,33943
2017/04/27,11:28:00,67.85,67.88,67.85,67.86,56225
2017/04/27,11:29:00,67.86,67.87,67.85,67.86,44607
2017/04/27,11:30:00,67.86,67.86,67.80,67.82,96230
2017/04/27,11:31:00,67.82,67.85,67.81,67.84,38617
2017/04/27,11:32:00,67.84,67.86,67.83,67.85,44841
2017/04/27,11:33:00,67.85,67.86,67.83,67.83,32759
2017/04/27,11:34:00,67.83,67.85,67.81,67.85,38889
2017/04/27,11:35:00,67.84,67.86,67.83,67.86,113354
2017/04/27,11:36:00,67.86,67.88,67.85,67.86,59519
2017/04/27,11:37:00,67.86,67.87,67.84,67.86,40765
2017/04/27,11:38:00,67.87,67.87,67.84,67.85,24078
2017/04/27,11:39:00,67.85,67.86,67.84,67.84,31486
2017/04/27,11:40:00,67.84,67.85,67.82,67.83,27125
2017/04/27,11:41:00,67.82,67.82,67.79,67.81,34934
2017/04/27,11:42:00,67.81,67.82,67.79,67.82,35364
2017/04/27,11:43:00,67.82,67.82,67.80,67.81,44946
2017/04/27,11:44:00,67.81,67.85,67.80,67.85,41746
2017/04/27,11:45:00,67.86,67.86,67.84,67.86,33391
2017/04/27,11:46:00,67.86,67.86,67.82,67.83,49692
2017/04/27,11:47:00,67.82,67.83,67.81,67.83,39572
2017/04/27,11:48:00,67.83,67.83,67.80,67.80,48995
2017/04/27,11:49:00,67.81,67.81,67.78,67.78,32398
2017/04/27,11:50:00,67.78,67.79,67.77,67.79,32798
2017/04/27,11:51:00,67.79,67.79,67.75,67.78,89170
2017/04/27,11:52:00,67.78,67.78,67.75,67.75,53368
2017/04/27,11:53:00,67.75,67.78,67.75,67.77,41857
2017/04/27,11:54:00,67.77,67.79,67.76,67.79,27362
2017/04/27,11:55:00,67.79,67.80,67.77,67.78,70285
2017/04/27,11:56:00,67.78,67.79,67.77,67.78,27228
2017/04/27,11:57:00,67.78,67.79,67.76,67.77,49474
2017/04/27,11:58:00,67.77,67.79,67.76,67.77,25875
2017/04/27,11:59:00,67.77,67.81,67.76,67.81,35798
2017/04/27,12:00:00,67.81,67.84,67.81,67.83,33702
2017/04/27,12:01:00,67.83,67.87,67.82,67.85,53637
2017/04/27,12:02:00,67.85,67.86,67.81,67.82,49261
2017/04/27,12:03:00,67.82,67.84,67.81,67.84,33361
2017/04/27,12:04:00,67.84,67.85,67.83,67.85,19963
2017/04/27,12:05:00,67.85,67.86,67.85,67.85,20495
2017/04/27,12:06:00,67.85,67.87,67.84,67.87,27957
2017/04/27,12:07:00,67.87,67.88,67.86,67.88,58615
2017/04/27,12:08:00,67.88,67.88,67.86,67.86,57737
2017/04/27,12:09:00,67.86,67.88,67.84,67.86,65947
2017/04/27,12:10:00,67.86,67.88,67.85,67.87,72997
2017/04/27,12:11:00,67.87,67.88,67.86,67.87,63438
2017/04/27,12:12:00,67.88,67.88,67.85,67.86,69230
2017/04/27,12:13:00,67.86,67.87,67.85,67.87,27945
2017/04/27,12:14:00,67.87,67.87,67.85,67.87,40409
2017/04/27,12:15:00,67.87,67.87,67.85,67.86,28868
2017/04/27,12:16:00,67.86,67.86,67.83,67.83,64515
2017/04/27,12:17:00,67.83,67.84,67.83,67.83,98295
2017/04/27,12:18:00,67.84,67.84,67.81,67.82,35561
2017/04/27,12:19:00,67.82,67.82,67.81,67.82,25868
2017/04/27,12:20:00,67.82,67.83,67.81,67.82,37282
2017/04/27,12:21:00,67.82,67.83,67.82,67.82,22817
2017/04/27,12:22:00,67.83,67.83,67.81,67.81,34626
2017/04/27,12:23:00,67.82,67.82,67.81,67.82,13768
2017/04/27,12:24:00,67.82,67.84,67.82,67.83,51001
2017/04/27,12:25:00,67.83,67.83,67.82,67.83,19093
2017/04/27,12:26:00,67.83,67.83,67.81,67.82,29686
2017/04/27,12:27:00,67.82,67.82,67.77,67.77,81723
2017/04/27,12:28:00,67.77,67.79,67.77,67.78,50282
2017/04/27,12:29:00,67.78,67.78,67.76,67.76,49824
2017/04/27,12:30:00,67.76,67.77,67.75,67.76,53477
2017/04/27,12:31:00,67.76,67.77,67.75,67.75,50293
2017/04/27,12:32:00,67.75,67.76,67.73,67.75,161080
2017/04/27,12:33:00,67.75,67.75,67.73,67.73,17590
2017/04/27,12:34:00,67.74,67.76,67.72,67.72,77953
2017/04/27,12:35:00,67.72,67.74,67.71,67.71,48554
2017/04/27,12:36:00,67.71,67.73,67.71,67.71,40559
2017/04/27,12:37:00,67.71,67.72,67.70,67.72,50817
2017/04/27,12:38:00,67.71,67.72,67.66,67.66,179823
2017/04/27,12:39:00,67.67,67.68,67.66,67.68,66294
2017/04/27,12:40:00,67.68,67.70,67.67,67.68,76842
2017/04/27,12:41:00,67.68,67.69,67.67,67.67,49400
2017/04/27,12:42:00,67.68,67.68,67.66,67.67,64403
2017/04/27,12:43:00,67.67,67.68,67.66,67.67,30327
2017/04/27,12:44:00,67.66,67.67,67.66,67.67,18464
2017/04/27,12:45:00,67.67,67.68,67.65,67.65,55328
2017/04/27,12:46:00,67.65,67.66,67.62,67.63,123514
2017/04/27,12:47:00,67.62,67.66,67.62,67.63,88184
2017/04/27,12:48:00,67.63,67.64,67.58,67.60,120251
2017/04/27,12:49:00,67.60,67.60,67.58,67.58,215509
2017/04/27,12:50:00,67.58,67.62,67.58,67.62,74479
2017/04/27,12:51:00,67.62,67.62,67.61,67.61,74029
2017/04/27,12:52:00,67.61,67.64,67.61,67.62,59586
2017/04/27,12:53:00,67.61,67.64,67.61,67.64,32011
2017/04/27,12:54:00,67.65,67.67,67.63,67.66,35480
2017/04/27,12:55:00,67.67,67.67,67.64,67.64,42786
2017/04/27,12:56:00,67.65,67.67,67.64,67.66,37772
2017/04/27,12:57:00,67.65,67.73,67.65,67.72,95493
2017/04/27,12:58:00,67.72,67.75,67.72,67.73,51812
2017/04/27,12:59:00,67.73,67.79,67.73,67.79,68960
2017/04/27,13:00:00,67.79,67.82,67.78,67.82,64948
2017/04/27,13:01:00,67.82,67.83,67.78,67.80,72908
2017/04/27,13:02:00,67.81,67.81,67.78,67.79,29128
2017/04/27,13:03:00,67.79,67.81,67.78,67.81,32227
2017/04/27,13:04:00,67.81,67.82,67.80,67.80,61981
2017/04/27,13:05:00,67.81,67.82,67.78,67.78,68799
2017/04/27,13:06:00,67.78,67.80,67.76,67.76,55867
2017/04/27,13:07:00,67.76,67.78,67.75,67.78,30838
2017/04/27,13:08:00,67.78,67.80,67.77,67.79,37031
2017/04/27,13:09:00,67.79,67.80,67.78,67.79,25036
2017/04/27,13:10:00,67.79,67.80,67.78,67.79,31479
2017/04/27,13:11:00,67.78,67.79,67.77,67.79,35361
2017/04/27,13:12:00,67.79,67.80,67.78,67.80,23373
2017/04/27,13:13:00,67.80,67.80,67.79,67.80,19126
2017/04/27,13:14:00,67.79,67.80,67.79,67.79,23775
2017/04/27,13:15:00,67.80,67.81,67.79,67.80,70132
2017/04/27,13:16:00,67.80,67.80,67.79,67.80,14140
2017/04/27,13:17:00,67.80,67.80,67.79,67.80,28993
2017/04/27,13:18:00,67.80,67.80,67.79,67.80,21809
2017/04/27,13:19:00,67.80,67.80,67.73,67.73,110253
2017/04/27,13:20:00,67.73,67.76,67.73,67.76,117720
2017/04/27,13:21:00,67.76,67.79,67.75,67.78,47963
2017/04/27,13:22:00,67.78,67.80,67.75,67.79,40122
2017/04/27,13:23:00,67.80,67.80,67.76,67.77,67738
2017/04/27,13:24:00,67.77,67.77,67.75,67.76,27447
2017/04/27,13:25:00,67.76,67.79,67.75,67.78,49722
2017/04/27,13:26:00,67.78,67.78,67.77,67.78,16102
2017/04/27,13:27:00,67.78,67.82,67.77,67.79,126221
2017/04/27,13:28:00,67.79,67.81,67.78,67.81,34732
2017/04/27,13:29:00,67.81,67.81,67.79,67.80,31925
2017/04/27,13:30:00,67.80,67.81,67.79,67.81,54309
2017/04/27,13:31:00,67.81,67.81,67.79,67.81,30068
2017/04/27,13:32:00,67.81,67.81,67.79,67.80,23860
2017/04/27,13:33:00,67.80,67.80,67.78,67.78,25151
2017/04/27,13:34:00,67.78,67.81,67.77,67.81,53299
2017/04/27,13:35:00,67.81,67.81,67.79,67.79,29007
2017/04/27,13:36:00,67.80,67.80,67.79,67.80,24685
2017/04/27,13:37:00,67.80,67.81,67.79,67.79,50239
2017/04/27,13:38:00,67.79,67.80,67.79,67.80,20864
2017/04/27,13:39:00,67.80,67.80,67.78,67.78,30803
2017/04/27,13:40:00,67.77,67.78,67.75,67.77,69911
2017/04/27,13:41:00,67.77,67.80,67.76,67.79,32654
2017/04/27,13:42:00,67.79,67.81,67.78,67.80,41200
2017/04/27,13:43:00,67.80,67.80,67.79,67.79,13909
2017/04/27,13:44:00,67.79,67.80,67.79,67.79,11448
2017/04/27,13:45:00,67.80,67.80,67.77,67.78,38571
2017/04/27,13:46:00,67.78,67.78,67.77,67.78,22828
2017/04/27,13:47:00,67.78,67.81,67.77,67.79,78645
2017/04/27,13:48:00,67.79,67.80,67.78,67.79,20754
2017/04/27,13:49:00,67.79,67.79,67.76,67.77,42604
2017/04/27,13:50:00,67.76,67.77,67.76,67.77,22872
2017/04/27,13:51:00,67.77,67.79,67.75,67.78,50112
2017/04/27,13:52:00,67.78,67.80,67.77,67.79,48759
2017/04/27,13:53:00,67.79,67.80,67.78,67.80,36877
2017/04/27,13:54:00,67.80,67.81,67.79,67.81,41506
2017/04/27,13:55:00,67.81,67.81,67.80,67.81,63340
2017/04/27,13:56:00,67.81,67.81,67.80,67.81,40335
2017/04/27,13:57:00,67.81,67.84,67.79,67.83,140105
2017/04/27,13:58:00,67.83,67.84,67.83,67.84,15713
2017/04/27,13:59:00,67.83,67.84,67.83,67.83,30017
2017/04/27,14:00:00,67.83,67.88,67.83,67.87,111200
2017/04/27,14:01:00,67.87,67.87,67.85,67.86,42971
2017/04/27,14:02:00,67.86,67.86,67.84,67.86,48105
2017/04/27,14:03:00,67.85,67.86,67.85,67.86,23845
2017/04/27,14:04:00,67.86,67.86,67.85,67.85,23679
2017/04/27,14:05:00,67.85,67.86,67.84,67.85,74643
2017/04/27,14:06:00,67.85,67.88,67.84,67.88,127090
2017/04/27,14:07:00,67.88,67.90,67.87,67.90,55747
2017/04/27,14:08:00,67.90,67.92,67.89,67.91,232911
2017/04/27,14:09:00,67.91,67.93,67.90,67.92,83915
2017/04/27,14:10:00,67.92,67.97,67.91,67.97,92188
2017/04/27,14:11:00,67.97,67.97,67.95,67.96,67254
2017/04/27,14:12:00,67.95,67.96,67.94,67.94,65865
2017/04/27,14:13:00,67.94,67.95,67.90,67.91,95351
2017/04/27,14:14:00,67.91,67.96,67.88,67.96,109977
2017/04/27,14:15:00,67.96,68.00,67.95,68.00,87261
2017/04/27,14:16:00,68.00,68.04,67.99,68.01,129300
2017/04/27,14:17:00,68.00,68.01,68.00,68.01,46476
2017/04/27,14:18:00,68.01,68.01,67.99,68.00,51466
2017/04/27,14:19:00,68.00,68.00,67.98,67.98,35089
2017/04/27,14:20:00,67.99,67.99,67.97,67.97,71197
2017/04/27,14:21:00,67.97,67.98,67.96,67.97,65844
2017/04/27,14:22:00,67.98,67.98,67.93,67.94,60339
2017/04/27,14:23:00,67.94,67.94,67.91,67.92,25926
2017/04/27,14:24:00,67.91,67.92,67.89,67.90,59587
2017/04/27,14:25:00,67.90,67.91,67.89,67.90,89943
2017/04/27,14:26:00,67.90,67.91,67.87,67.89,102443
2017/04/27,14:27:00,67.89,67.91,67.88,67.91,61200
2017/04/27,14:28:00,67.91,67.91,67.90,67.91,19589
2017/04/27,14:29:00,67.91,67.93,67.90,67.93,65782
2017/04/27,14:30:00,67.93,67.93,67.90,67.90,38819
2017/04/27,14:31:00,67.91,67.94,67.90,67.93,305094
2017/04/27,14:32:00,67.93,67.94,67.91,67.92,99728
2017/04/27,14:33:00,67.92,67.94,67.92,67.93,18426
2017/04/27,14:34:00,67.93,67.93,67.92,67.93,24836
2017/04/27,14:35:00,67.93,67.93,67.92,67.93,33804
2017/04/27,14:36:00,67.93,67.95,67.92,67.94,73716
2017/04/27,14:37:00,67.95,67.95,67.92,67.92,51057
2017/04/27,14:38:00,67.92,67.93,67.89,67.89,40068
2017/04/27,14:39:00,67.90,67.92,67.88,67.91,69862
2017/04/27,14:40:00,67.91,67.94,67.90,67.92,27781
2017/04/27,14:41:00,67.92,67.93,67.91,67.92,36184
2017/04/27,14:42:00,67.92,67.94,67.91,67.94,68621
2017/04/27,14:43:00,67.94,67.97,67.93,67.96,51066
2017/04/27,14:44:00,67.96,67.98,67.95,67.96,98620
2017/04/27,14:45:00,67.97,67.98,67.96,67.97,42505
2017/04/27,14:46:00,67.97,67.97,67.96,67.97,71848
2017/04/27,14:47:00,67.97,67.97,67.94,67.94,65012
2017/04/27,14:48:00,67.94,67.95,67.94,67.94,37513
2017/04/27,14:49:00,67.95,67.95,67.93,67.94,55943
2017/04/27,14:50:00,67.95,67.95,67.93,67.93,28113
2017/04/27,14:51:00,67.94,67.94,67.93,67.93,26771
2017/04/27,14:52:00,67.94,67.94,67.91,67.93,67116
2017/04/27,14:53:00,67.93,67.93,67.91,67.92,46122
2017/04/27,14:54:00,67.92,67.92,67.91,67.91,22867
2017/04/27,14:55:00,67.91,67.92,67.91,67.92,32619
2017/04/27,14:56:00,67.91,67.92,67.89,67.89,70469
2017/04/27,14:57:00,67.89,67.91,67.88,67.90,100522
2017/04/27,14:58:00,67.90,67.94,67.90,67.94,65735
2017/04/27,14:59:00,67.94,67.94,67.91,67.92,37462
2017/04/27,15:00:00,67.92,67.92,67.91,67.92,23857
2017/04/27,15:01:00,67.92,67.94,67.91,67.94,85107
2017/04/27,15:02:00,67.95,67.95,67.94,67.95,29287
2017/04/27,15:03:00,67.95,67.95,67.94,67.95,28167
2017/04/27,15:04:00,67.94,67.96,67.94,67.95,187474
2017/04/27,15:05:00,67.94,67.96,67.94,67.95,30797
2017/04/27,15:06:00,67.96,67.97,67.95,67.97,69408
2017/04/27,15:07:00,67.97,67.97,67.92,67.93,76025
2017/04/27,15:08:00,67.93,67.94,67.89,67.90,108817
2017/04/27,15:09:00,67.91,67.95,67.88,67.90,138789
2017/04/27,15:10:00,67.90,67.91,67.89,67.91,31913
2017/04/27,15:11:00,67.90,67.93,67.90,67.90,67671
2017/04/27,15:12:00,67.91,67.91,67.90,67.91,31159
2017/04/27,15:13:00,67.91,67.91,67.90,67.91,22254
2017/04/27,15:14:00,67.91,67.91,67.90,67.91,38080
2017/04/27,15:15:00,67.91,67.93,67.90,67.93,117754
2017/04/27,15:16:00,67.93,67.97,67.93,67.97,130520
2017/04/27,15:17:00,67.97,67.97,67.95,67.96,120798
2017/04/27,15:18:00,67.97,67.97,67.95,67.97,49101
2017/04/27,15:19:00,67.97,67.99,67.96,67.99,57681
2017/04/27,15:20:00,67.99,68.00,67.98,67.99,131095
2017/04/27,15:21:00,67.99,68.00,67.97,67.99,85675
2017/04/27,15:22:00,68.00,68.05,67.99,68.04,146411
2017/04/27,15:23:00,68.04,68.07,68.04,68.06,102647
2017/04/27,15:24:00,68.06,68.06,68.05,68.06,72165
2017/04/27,15:25:00,68.06,68.07,68.03,68.07,105126
2017/04/27,15:26:00,68.07,68.07,68.05,68.06,55735
2017/04/27,15:27:00,68.06,68.07,68.05,68.07,68038
2017/04/27,15:28:00,68.07,68.10,68.06,68.09,93495
2017/04/27,15:29:00,68.09,68.09,68.05,68.06,56950
2017/04/27,15:30:00,68.06,68.10,68.05,68.09,87760
2017/04/27,15:31:00,68.10,68.14,68.09,68.13,171141
2017/04/27,15:32:00,68.13,68.15,68.12,68.12,129316
2017/04/27,15:33:00,68.12,68.15,68.11,68.15,134771
2017/04/27,15:34:00,68.15,68.17,68.15,68.16,126138
2017/04/27,15:35:00,68.16,68.19,68.16,68.19,142529
2017/04/27,15:36:00,68.19,68.20,68.16,68.16,133658
2017/04/27,15:37:00,68.16,68.17,68.14,68.17,130434
2017/04/27,15:38:00,68.17,68.19,68.16,68.19,108043
2017/04/27,15:39:00,68.19,68.22,68.19,68.22,144633
2017/04/27,15:40:00,68.22,68.24,68.20,68.22,159127
2017/04/27,15:41:00,68.22,68.23,68.17,68.18,107373
2017/04/27,15:42:00,68.19,68.22,68.18,68.22,122423
2017/04/27,15:43:00,68.22,68.23,68.21,68.22,63845
2017/04/27,15:44:00,68.22,68.22,68.19,68.19,156173
2017/04/27,15:45:00,68.19,68.21,68.19,68.21,106498
2017/04/27,15:46:00,68.21,68.29,68.20,68.26,275941
2017/04/27,15:47:00,68.26,68.27,68.24,68.26,133031
2017/04/27,15:48:00,68.26,68.27,68.21,68.22,151057
2017/04/27,15:49:00,68.22,68.24,68.21,68.24,95168
2017/04/27,15:50:00,68.24,68.24,68.22,68.24,125354
2017/04/27,15:51:00,68.23,68.24,68.16,68.17,350240
2017/04/27,15:52:00,68.18,68.20,68.16,68.16,237608
2017/04/27,15:53:00,68.17,68.20,68.16,68.19,247218
2017/04/27,15:54:00,68.19,68.21,68.19,68.21,203942
2017/04/27,15:55:00,68.20,68.23,68.18,68.22,203123
2017/04/27,15:56:00,68.22,68.25,68.22,68.25,203574
2017/04/27,15:57:00,68.25,68.25,68.23,68.24,243671
2017/04/27,15:58:00,68.23,68.24,68.21,68.22,286205
2017/04/27,15:59:00,68.22,68.34,68.21,68.33,417852
2017/04/27,16:00:00,68.34,68.38,68.27,68.29,577536
2017/04/28,09:31:00,68.91,69.00,68.66,68.89,747881
2017/04/28,09:32:00,68.89,69.07,68.76,69.05,685808
2017/04/28,09:33:00,69.05,69.14,68.90,68.92,527414
2017/04/28,09:34:00,68.92,68.95,68.50,68.51,462139
2017/04/28,09:35:00,68.51,68.55,68.38,68.40,729322
2017/04/28,09:36:00,68.41,68.42,68.12,68.35,497571
2017/04/28,09:37:00,68.35,68.47,68.33,68.47,213203
2017/04/28,09:38:00,68.46,68.48,68.25,68.26,229500
2017/04/28,09:39:00,68.27,68.38,68.25,68.37,284848
2017/04/28,09:40:00,68.37,68.41,68.35,68.38,178661
2017/04/28,09:41:00,68.39,68.47,68.35,68.41,379639
2017/04/28,09:42:00,68.41,68.47,68.39,68.47,271803
2017/04/28,09:43:00,68.47,68.55,68.38,68.42,249238
2017/04/28,09:44:00,68.42,68.44,68.38,68.41,317433
2017/04/28,09:45:00,68.41,68.43,68.34,68.35,418692
2017/04/28,09:46:00,68.35,68.39,68.31,68.36,335797
2017/04/28,09:47:00,68.35,68.37,68.27,68.35,213467
2017/04/28,09:48:00,68.35,68.57,68.35,68.50,318437
2017/04/28,09:49:00,68.49,68.56,68.45,68.55,144607
2017/04/28,09:50:00,68.56,68.63,68.51,68.60,256140
2017/04/28,09:51:00,68.61,68.61,68.54,68.58,145848
2017/04/28,09:52:00,68.57,68.58,68.50,68.50,115504
2017/04/28,09:53:00,68.50,68.55,68.44,68.48,185629
2017/04/28,09:54:00,68.48,68.48,68.38,68.39,94005
2017/04/28,09:55:00,68.39,68.39,68.28,68.36,311459
2017/04/28,09:56:00,68.35,68.50,68.35,68.47,143645
2017/04/28,09:57:00,68.47,68.47,68.37,68.40,127860
2017/04/28,09:58:00,68.40,68.42,68.34,68.35,139811
2017/04/28,09:59:00,68.35,68.35,68.14,68.25,261225
2017/04/28,10:00:00,68.26,68.28,68.23,68.26,271676
2017/04/28,10:01:00,68.26,68.34,68.24,68.33,132353
2017/04/28,10:02:00,68.34,68.39,68.32,68.36,69300
2017/04/28,10:03:00,68.36,68.36,68.27,68.29,82598
2017/04/28,10:04:00,68.29,68.32,68.27,68.27,54056
2017/04/28,10:05:00,68.28,68.31,68.26,68.29,89719
2017/04/28,10:06:00,68.29,68.30,68.22,68.22,105529
2017/04/28,10:07:00,68.22,68.26,68.16,68.25,125015
2017/04/28,10:08:00,68.25,68.29,68.24,68.28,144696
2017/04/28,10:09:00,68.28,68.30,68.26,68.27,89537
2017/04/28,10:10:00,68.27,68.28,68.26,68.27,90363
2017/04/28,10:11:00,68.27,68.38,68.26,68.38,112392
2017/04/28,10:12:00,68.38,68.38,68.31,68.33,82171
2017/04/28,10:13:00,68.32,68.33,68.30,68.32,54524
2017/04/28,10:14:00,68.32,68.34,68.26,68.28,133931
2017/04/28,10:15:00,68.28,68.29,68.27,68.28,66881
2017/04/28,10:16:00,68.28,68.29,68.27,68.29,51729
2017/04/28,10:17:00,68.28,68.29,68.27,68.28,66651
2017/04/28,10:18:00,68.28,68.39,68.27,68.36,168225
2017/04/28,10:19:00,68.36,68.48,68.35,68.45,133406
2017/04/28,10:20:00,68.46,68.47,68.41,68.41,46570
2017/04/28,10:21:00,68.41,68.42,68.36,68.36,75455
2017/04/28,10:22:00,68.36,68.42,68.36,68.42,54985
2017/04/28,10:23:00,68.42,68.45,68.41,68.44,54000
2017/04/28,10:24:00,68.44,68.51,68.43,68.46,112724
2017/04/28,10:25:00,68.45,68.47,68.44,68.47,67184
2017/04/28,10:26:00,68.47,68.49,68.45,68.48,90433
2017/04/28,10:27:00,68.48,68.50,68.47,68.50,79328
2017/04/28,10:28:00,68.50,68.59,68.49,68.58,114384
2017/04/28,10:29:00,68.57,68.58,68.54,68.58,71821
2017/04/28,10:30:00,68.58,68.59,68.57,68.59,65535
2017/04/28,10:31:00,68.58,68.59,68.47,68.47,104200
2017/04/28,10:32:00,68.47,68.47,68.38,68.42,128916
2017/04/28,10:33:00,68.42,68.48,68.41,68.45,64504
2017/04/28,10:34:00,68.45,68.46,68.40,68.40,50126
2017/04/28,10:35:00,68.40,68.48,68.40,68.46,118915
2017/04/28,10:36:00,68.46,68.46,68.42,68.42,62134
2017/04/28,10:37:00,68.42,68.45,68.40,68.44,102467
2017/04/28,10:38:00,68.44,68.48,68.44,68.44,56613
2017/04/28,10:39:00,68.44,68.44,68.42,68.43,29031
2017/04/28,10:40:00,68.43,68.43,68.40,68.40,30652
2017/04/28,10:41:00,68.40,68.40,68.35,68.38,66058
2017/04/28,10:42:00,68.38,68.38,68.35,68.38,48350
2017/04/28,10:43:00,68.38,68.43,68.38,68.43,38778
2017/04/28,10:44:00,68.42,68.44,68.42,68.43,45014
2017/04/28,10:45:00,68.43,68.44,68.40,68.41,63237
2017/04/28,10:46:00,68.41,68.41,68.37,68.40,51751
2017/04/28,10:47:00,68.40,68.40,68.35,68.35,64052
2017/04/28,10:48:00,68.35,68.37,68.34,68.36,162578
2017/04/28,10:49:00,68.36,68.36,68.35,68.36,73079
2017/04/28,10:50:00,68.36,68.37,68.31,68.32,172321
2017/04/28,10:51:00,68.31,68.32,68.30,68.30,29931
2017/04/28,10:52:00,68.31,68.33,68.29,68.32,60026
2017/04/28,10:53:00,68.33,68.33,68.28,68.30,114985
2017/04/28,10:54:00,68.30,68.30,68.26,68.28,215180
2017/04/28,10:55:00,68.29,68.30,68.28,68.30,56184
2017/04/28,10:56:00,68.30,68.30,68.27,68.28,94483
2017/04/28,10:57:00,68.28,68.28,68.21,68.21,127219
2017/04/28,10:58:00,68.22,68.23,68.20,68.22,96691
2017/04/28,10:59:00,68.22,68.26,68.21,68.26,64204
2017/04/28,11:00:00,68.25,68.26,68.23,68.24,55393
2017/04/28,11:01:00,68.23,68.24,68.18,68.19,62995
2017/04/28,11:02:00,68.18,68.19,68.16,68.17,90429
2017/04/28,11:03:00,68.17,68.19,68.16,68.18,37061
2017/04/28,11:04:00,68.19,68.19,68.12,68.13,126012
2017/04/28,11:05:00,68.13,68.14,68.09,68.14,121820
2017/04/28,11:06:00,68.13,68.16,68.11,68.15,64788
2017/04/28,11:07:00,68.15,68.17,68.14,68.15,54049
2017/04/28,11:08:00,68.16,68.17,68.15,68.16,46573
2017/04/28,11:09:00,68.16,68.17,68.13,68.14,52252
2017/04/28,11:10:00,68.14,68.15,68.13,68.15,23413
2017/04/28,11:11:00,68.15,68.16,68.13,68.16,59427
2017/04/28,11:12:00,68.16,68.16,68.08,68.08,93051
2017/04/28,11:13:00,68.08,68.09,68.04,68.06,67996
2017/04/28,11:14:00,68.06,68.12,68.05,68.11,154682
2017/04/28,11:15:00,68.10,68.12,68.06,68.06,192536
2017/04/28,11:16:00,68.06,68.07,68.03,68.04,57868
2017/04/28,11:17:00,68.04,68.05,68.03,68.05,50210
2017/04/28,11:18:00,68.05,68.07,68.04,68.05,70277
2017/04/28,11:19:00,68.05,68.10,68.04,68.10,46553
2017/04/28,11:20:00,68.09,68.14,68.09,68.13,82885
2017/04/28,11:21:00,68.13,68.14,68.08,68.08,33438
2017/04/28,11:22:00,68.08,68.08,68.05,68.05,80073
2017/04/28,11:23:00,68.05,68.07,68.02,68.05,98809
2017/04/28,11:24:00,68.05,68.10,68.05,68.10,33863
2017/04/28,11:25:00,68.10,68.12,68.09,68.12,31050
2017/04/28,11:26:00,68.12,68.13,68.09,68.10,71134
2017/04/28,11:27:00,68.11,68.12,68.09,68.11,37368
2017/04/28,11:28:00,68.11,68.11,68.10,68.11,13961
2017/04/28,11:29:00,68.11,68.11,68.09,68.10,26732
2017/04/28,11:30:00,68.11,68.11,68.08,68.09,16414
2017/04/28,11:31:00,68.08,68.09,68.07,68.08,27403
2017/04/28,11:32:00,68.08,68.08,68.03,68.03,71992
2017/04/28,11:33:00,68.04,68.04,68.02,68.02,61573
2017/04/28,11:34:00,68.03,68.03,67.95,67.96,190153
2017/04/28,11:35:00,67.96,67.98,67.93,67.96,73166
2017/04/28,11:36:00,67.95,67.96,67.94,67.96,59991
2017/04/28,11:37:00,67.95,67.97,67.92,67.93,51308
2017/04/28,11:38:00,67.93,67.95,67.92,67.95,39791
2017/04/28,11:39:00,67.94,67.96,67.93,67.94,47657
2017/04/28,11:40:00,67.94,67.94,67.92,67.94,33325
2017/04/28,11:41:00,67.94,67.95,67.88,67.89,99767
2017/04/28,11:42:00,67.90,67.90,67.87,67.87,360545
2017/04/28,11:43:00,67.87,67.88,67.85,67.86,127109
2017/04/28,11:44:00,67.86,67.86,67.79,67.79,84907
2017/04/28,11:45:00,67.79,67.79,67.72,67.72,135610
2017/04/28,11:46:00,67.72,67.77,67.72,67.77,126554
2017/04/28,11:47:00,67.77,67.79,67.75,67.76,112349
2017/04/28,11:48:00,67.76,67.76,67.70,67.70,367846
2017/04/28,11:49:00,67.70,67.75,67.69,67.72,69833
2017/04/28,11:50:00,67.73,67.78,67.72,67.76,65162
2017/04/28,11:51:00,67.76,67.82,67.76,67.80,57659
2017/04/28,11:52:00,67.80,67.82,67.79,67.82,26986
2017/04/28,11:53:00,67.82,67.86,67.81,67.82,59246
2017/04/28,11:54:00,67.81,67.82,67.81,67.82,8670
2017/04/28,11:55:00,67.82,67.82,67.78,67.80,60314
2017/04/28,11:56:00,67.79,67.82,67.79,67.80,48786
2017/04/28,11:57:00,67.80,67.83,67.80,67.81,32402
2017/04/28,11:58:00,67.81,67.81,67.79,67.79,23729
2017/04/28,11:59:00,67.80,67.81,67.79,67.81,24215
2017/04/28,12:00:00,67.81,67.82,67.77,67.82,82777
2017/04/28,12:01:00,67.82,67.87,67.81,67.87,57799
2017/04/28,12:02:00,67.86,67.89,67.85,67.88,45712
2017/04/28,12:03:00,67.89,67.93,67.88,67.90,105086
2017/04/28,12:04:00,67.90,67.93,67.90,67.92,36928
2017/04/28,12:05:00,67.92,67.94,67.90,67.94,44984
2017/04/28,12:06:00,67.93,68.02,67.93,68.00,349386
2017/04/28,12:07:00,68.00,68.02,67.99,68.01,81481
2017/04/28,12:08:00,68.01,68.03,68.00,68.01,107024
2017/04/28,12:09:00,68.02,68.07,68.02,68.06,63911
2017/04/28,12:10:00,68.07,68.08,68.02,68.03,64425
2017/04/28,12:11:00,68.03,68.03,68.02,68.03,16670
2017/04/28,12:12:00,68.03,68.04,68.02,68.02,31884
2017/04/28,12:13:00,68.02,68.02,68.00,68.02,28027
2017/04/28,12:14:00,68.02,68.02,68.00,68.01,30616
2017/04/28,12:15:00,68.01,68.01,67.99,68.00,107761
2017/04/28,12:16:00,68.00,68.01,67.99,68.00,46253
2017/04/28,12:17:00,68.01,68.02,68.00,68.02,28896
2017/04/28,12:18:00,68.02,68.05,68.01,68.05,52276
2017/04/28,12:19:00,68.05,68.06,68.02,68.02,40800
2017/04/28,12:20:00,68.02,68.03,67.99,68.00,181465
2017/04/28,12:21:00,68.00,68.03,68.00,68.01,24707
2017/04/28,12:22:00,68.02,68.03,68.01,68.02,22270
2017/04/28,12:23:00,68.02,68.04,68.01,68.04,23345
2017/04/28,12:24:00,68.04,68.04,68.02,68.04,16692
2017/04/28,12:25:00,68.04,68.07,68.03,68.07,16831
2017/04/28,12:26:00,68.07,68.08,68.05,68.05,29651
2017/04/28,12:27:00,68.06,68.09,68.05,68.09,15882
2017/04/28,12:28:00,68.09,68.10,68.08,68.10,13785
2017/04/28,12:29:00,68.11,68.11,68.06,68.06,56524
2017/04/28,12:30:00,68.07,68.07,68.06,68.07,15794
2017/04/28,12:31:00,68.07,68.08,68.06,68.06,20160
2017/04/28,12:32:00,68.06,68.07,68.05,68.06,46831
2017/04/28,12:33:00,68.07,68.07,68.05,68.06,70912
2017/04/28,12:34:00,68.06,68.08,68.06,68.07,19451
2017/04/28,12:35:00,68.08,68.08,68.06,68.08,22401
2017/04/28,12:36:00,68.08,68.09,68.07,68.08,17695
2017/04/28,12:37:00,68.08,68.08,68.06,68.07,23095
2017/04/28,12:38:00,68.07,68.07,68.06,68.07,8736
2017/04/28,12:39:00,68.06,68.07,68.05,68.07,32253
2017/04/28,12:40:00,68.07,68.07,68.06,68.07,26091
2017/04/28,12:41:00,68.06,68.07,68.05,68.06,69183
2017/04/28,12:42:00,68.07,68.07,68.06,68.07,5263
2017/04/28,12:43:00,68.07,68.07,68.05,68.06,38195
2017/04/28,12:44:00,68.06,68.07,68.06,68.06,11369
2017/04/28,12:45:00,68.06,68.07,68.06,68.06,10030
2017/04/28,12:46:00,68.06,68.09,68.05,68.08,65024
2017/04/28,12:47:00,68.08,68.11,68.07,68.07,118218
2017/04/28,12:48:00,68.07,68.08,68.06,68.07,38203
2017/04/28,12:49:00,68.07,68.09,68.06,68.09,24766
2017/04/28,12:50:00,68.08,68.09,68.07,68.07,19532
2017/04/28,12:51:00,68.07,68.07,68.05,68.06,18858
2017/04/28,12:52:00,68.06,68.06,68.00,68.03,40842
2017/04/28,12:53:00,68.03,68.04,68.03,68.04,17002
2017/04/28,12:54:00,68.04,68.04,68.03,68.03,6986
2017/04/28,12:55:00,68.03,68.03,68.02,68.03,21197
2017/04/28,12:56:00,68.03,68.07,68.03,68.07,33509
2017/04/28,12:57:00,68.07,68.07,68.05,68.07,25916
2017/04/28,12:58:00,68.07,68.07,68.04,68.05,38236
2017/04/28,12:59:00,68.05,68.06,68.04,68.06,35177
2017/04/28,13:00:00,68.06,68.06,68.05,68.05,30526
2017/04/28,13:01:00,68.05,68.06,68.04,68.04,16329
2017/04/28,13:02:00,68.04,68.06,68.04,68.05,18125
2017/04/28,13:03:00,68.05,68.11,68.05,68.10,65411
2017/04/28,13:04:00,68.10,68.11,68.08,68.11,42345
2017/04/28,13:05:00,68.11,68.11,68.10,68.11,24311
2017/04/28,13:06:00,68.11,68.11,68.09,68.09,25222
2017/04/28,13:07:00,68.09,68.10,68.08,68.08,9447
2017/04/28,13:08:00,68.08,68.10,68.07,68.08,27660
2017/04/28,13:09:00,68.08,68.12,68.07,68.12,30525
2017/04/28,13:10:00,68.12,68.12,68.10,68.11,27210
2017/04/28,13:11:00,68.11,68.12,68.10,68.11,11752
2017/04/28,13:12:00,68.11,68.12,68.09,68.09,17442
2017/04/28,13:13:00,68.09,68.10,68.07,68.09,31582
2017/04/28,13:14:00,68.09,68.09,68.07,68.08,9869
2017/04/28,13:15:00,68.08,68.09,68.06,68.06,23402
2017/04/28,13:16:00,68.06,68.08,68.05,68.08,28414
2017/04/28,13:17:00,68.08,68.09,68.07,68.08,35485
2017/04/28,13:18:00,68.07,68.08,68.06,68.07,12884
2017/04/28,13:19:00,68.07,68.07,68.04,68.05,45354
2017/04/28,13:20:00,68.05,68.05,68.01,68.02,24001
2017/04/28,13:21:00,68.02,68.05,68.01,68.05,17325
2017/04/28,13:22:00,68.05,68.05,68.04,68.04,20014
2017/04/28,13:23:00,68.04,68.04,68.03,68.03,22403
2017/04/28,13:24:00,68.03,68.05,68.02,68.03,19943
2017/04/28,13:25:00,68.03,68.03,68.00,68.01,32557
2017/04/28,13:26:00,68.01,68.02,68.01,68.02,16114
2017/04/28,13:27:00,68.02,68.02,68.02,68.02,18903
2017/04/28,13:28:00,68.02,68.04,68.01,68.04,13975
2017/04/28,13:29:00,68.04,68.04,68.03,68.04,7085
2017/04/28,13:30:00,68.04,68.04,68.01,68.01,29610
2017/04/28,13:31:00,68.01,68.03,68.01,68.02,20322
2017/04/28,13:32:00,68.02,68.03,68.01,68.02,91665
2017/04/28,13:33:00,68.02,68.02,67.97,67.98,146361
2017/04/28,13:34:00,67.98,67.99,67.95,67.95,33409
2017/04/28,13:35:00,67.95,67.97,67.95,67.95,35519
2017/04/28,13:36:00,67.95,67.97,67.94,67.97,38120
2017/04/28,13:37:00,67.97,67.97,67.96,67.97,30178
2017/04/28,13:38:00,67.97,67.97,67.96,67.97,7230
2017/04/28,13:39:00,67.97,67.97,67.95,67.96,23768
2017/04/28,13:40:00,67.96,67.97,67.95,67.96,24976
2017/04/28,13:41:00,67.97,67.97,67.95,67.95,15763
2017/04/28,13:42:00,67.95,67.97,67.95,67.97,14634
2017/04/28,13:43:00,67.97,67.99,67.96,67.99,28610
2017/04/28,13:44:00,67.99,67.99,67.98,67.99,16551
2017/04/28,13:45:00,67.99,68.02,67.99,68.02,57411
2017/04/28,13:46:00,68.02,68.06,68.02,68.06,36972
2017/04/28,13:47:00,68.06,68.08,68.05,68.08,30997
2017/04/28,13:48:00,68.08,68.11,68.07,68.11,80419
2017/04/28,13:49:00,68.11,68.11,68.10,68.11,81879
2017/04/28,13:50:00,68.10,68.11,68.09,68.11,31449
2017/04/28,13:51:00,68.10,68.11,68.10,68.11,13572
2017/04/28,13:52:00,68.11,68.11,68.08,68.08,21808
2017/04/28,13:53:00,68.08,68.10,68.07,68.08,34058
2017/04/28,13:54:00,68.08,68.10,68.08,68.10,15761
2017/04/28,13:55:00,68.10,68.12,68.10,68.12,13832
2017/04/28,13:56:00,68.11,68.12,68.08,68.08,23904
2017/04/28,13:57:00,68.08,68.11,68.08,68.11,17050
2017/04/28,13:58:00,68.11,68.13,68.10,68.13,40877
2017/04/28,13:59:00,68.13,68.14,68.12,68.13,23160
2017/04/28,14:00:00,68.13,68.14,68.11,68.11,19378
2017/04/28,14:01:00,68.11,68.12,68.10,68.11,20747
2017/04/28,14:02:00,68.11,68.13,68.11,68.13,16314
2017/04/28,14:03:00,68.13,68.16,68.13,68.16,88228
2017/04/28,14:04:00,68.16,68.16,68.10,68.13,111537
2017/04/28,14:05:00,68.13,68.13,68.10,68.12,24694
2017/04/28,14:06:00,68.12,68.13,68.11,68.11,13637
2017/04/28,14:07:00,68.11,68.19,68.10,68.16,139718
2017/04/28,14:08:00,68.16,68.21,68.15,68.19,122678
2017/04/28,14:09:00,68.19,68.19,68.17,68.18,14395
2017/04/28,14:10:00,68.18,68.19,68.16,68.17,49890
2017/04/28,14:11:00,68.16,68.17,68.15,68.17,30755
2017/04/28,14:12:00,68.17,68.17,68.16,68.17,13148
2017/04/28,14:13:00,68.17,68.20,68.16,68.19,37603
2017/04/28,14:14:00,68.20,68.21,68.18,68.18,65485
2017/04/28,14:15:00,68.18,68.18,68.15,68.16,23862
2017/04/28,14:16:00,68.16,68.17,68.15,68.17,37763
2017/04/28,14:17:00,68.17,68.21,68.16,68.20,31949
2017/04/28,14:18:00,68.20,68.22,68.20,68.21,28801
2017/04/28,14:19:00,68.22,68.22,68.18,68.19,62477
2017/04/28,14:20:00,68.19,68.19,68.16,68.17,44660
2017/04/28,14:21:00,68.17,68.18,68.16,68.18,15937
2017/04/28,14:22:00,68.18,68.20,68.18,68.19,18359
2017/04/28,14:23:00,68.19,68.20,68.18,68.19,30769
2017/04/28,14:24:00,68.19,68.20,68.19,68.20,13776
2017/04/28,14:25:00,68.20,68.22,68.19,68.22,30283
2017/04/28,14:26:00,68.21,68.23,68.19,68.21,83695
2017/04/28,14:27:00,68.21,68.21,68.20,68.21,25694
2017/04/28,14:28:00,68.21,68.24,68.20,68.24,70207
2017/04/28,14:29:00,68.24,68.25,68.23,68.24,105788
2017/04/28,14:30:00,68.24,68.28,68.24,68.26,71422
2017/04/28,14:31:00,68.26,68.29,68.26,68.29,64725
2017/04/28,14:32:00,68.29,68.30,68.28,68.29,43637
2017/04/28,14:33:00,68.29,68.32,68.29,68.31,41609
2017/04/28,14:34:00,68.31,68.32,68.30,68.32,255956
2017/04/28,14:35:00,68.32,68.33,68.31,68.33,30087
2017/04/28,14:36:00,68.33,68.33,68.29,68.32,51106
2017/04/28,14:37:00,68.32,68.33,68.30,68.31,50986
2017/04/28,14:38:00,68.31,68.31,68.29,68.31,52836
2017/04/28,14:39:00,68.30,68.32,68.30,68.32,16335
2017/04/28,14:40:00,68.32,68.35,68.31,68.33,59784
2017/04/28,14:41:00,68.33,68.36,68.33,68.35,43003
2017/04/28,14:42:00,68.35,68.36,68.34,68.35,26132
2017/04/28,14:43:00,68.35,68.37,68.34,68.36,52241
2017/04/28,14:44:00,68.36,68.39,68.36,68.39,29570
2017/04/28,14:45:00,68.39,68.39,68.38,68.39,21874
2017/04/28,14:46:00,68.39,68.40,68.39,68.40,29649
2017/04/28,14:47:00,68.40,68.41,68.39,68.41,70696
2017/04/28,14:48:00,68.41,68.45,68.41,68.42,87045
2017/04/28,14:49:00,68.42,68.42,68.41,68.42,22404
2017/04/28,14:50:00,68.42,68.42,68.41,68.42,39331
2017/04/28,14:51:00,68.42,68.42,68.41,68.42,20795
2017/04/28,14:52:00,68.42,68.43,68.41,68.43,32511
2017/04/28,14:53:00,68.43,68.43,68.42,68.43,17420
2017/04/28,14:54:00,68.43,68.45,68.40,68.40,87006
2017/04/28,14:55:00,68.40,68.40,68.39,68.40,34462
2017/04/28,14:56:00,68.40,68.42,68.40,68.41,30183
2017/04/28,14:57:00,68.41,68.42,68.41,68.42,11923
2017/04/28,14:58:00,68.42,68.44,68.41,68.44,76650
2017/04/28,14:59:00,68.44,68.44,68.43,68.44,60974
2017/04/28,15:00:00,68.44,68.44,68.41,68.42,69800
2017/04/28,15:01:00,68.42,68.43,68.39,68.39,97390
2017/04/28,15:02:00,68.39,68.43,68.39,68.43,40571
2017/04/28,15:03:00,68.43,68.45,68.43,68.44,83598
2017/04/28,15:04:00,68.44,68.46,68.44,68.45,30314
2017/04/28,15:05:00,68.45,68.46,68.45,68.46,21474
2017/04/28,15:06:00,68.46,68.46,68.41,68.42,90784
2017/04/28,15:07:00,68.42,68.43,68.41,68.43,27175
2017/04/28,15:08:00,68.43,68.47,68.42,68.47,89137
2017/04/28,15:09:00,68.47,68.47,68.42,68.42,60961
2017/04/28,15:10:00,68.43,68.44,68.41,68.44,67940
2017/04/28,15:11:00,68.44,68.44,68.43,68.44,30695
2017/04/28,15:12:00,68.44,68.45,68.43,68.44,43126
2017/04/28,15:13:00,68.45,68.46,68.44,68.46,34193
2017/04/28,15:14:00,68.45,68.46,68.45,68.45,26835
2017/04/28,15:15:00,68.46,68.47,68.46,68.47,72111
2017/04/28,15:16:00,68.47,68.47,68.45,68.46,78301
2017/04/28,15:17:00,68.46,68.49,68.46,68.49,61166
2017/04/28,15:18:00,68.50,68.50,68.45,68.45,122400
2017/04/28,15:19:00,68.45,68.47,68.44,68.47,100818
2017/04/28,15:20:00,68.47,68.48,68.46,68.47,43351
2017/04/28,15:21:00,68.47,68.47,68.45,68.45,33157
2017/04/28,15:22:00,68.46,68.47,68.46,68.47,34781
2017/04/28,15:23:00,68.47,68.48,68.46,68.48,46651
2017/04/28,15:24:00,68.48,68.49,68.47,68.49,34189
2017/04/28,15:25:00,68.49,68.49,68.47,68.48,68456
2017/04/28,15:26:00,68.47,68.48,68.44,68.45,72040
2017/04/28,15:27:00,68.45,68.46,68.44,68.46,40601
2017/04/28,15:28:00,68.46,68.46,68.45,68.45,30453
2017/04/28,15:29:00,68.46,68.47,68.45,68.47,69693
2017/04/28,15:30:00,68.47,68.47,68.46,68.47,29382
2017/04/28,15:31:00,68.47,68.48,68.46,68.47,117179
2017/04/28,15:32:00,68.47,68.49,68.47,68.49,116334
2017/04/28,15:33:00,68.49,68.49,68.48,68.49,66299
2017/04/28,15:34:00,68.48,68.50,68.48,68.50,68232
2017/04/28,15:35:00,68.50,68.55,68.50,68.55,237688
2017/04/28,15:36:00,68.55,68.56,68.52,68.56,179750
2017/04/28,15:37:00,68.56,68.57,68.54,68.55,95689
2017/04/28,15:38:00,68.55,68.58,68.54,68.58,80456
2017/04/28,15:39:00,68.58,68.60,68.58,68.59,143465
2017/04/28,15:40:00,68.60,68.63,68.59,68.62,165884
2017/04/28,15:41:00,68.62,68.62,68.59,68.60,182314
2017/04/28,15:42:00,68.60,68.60,68.57,68.57,203274
2017/04/28,15:43:00,68.57,68.63,68.57,68.61,258371
2017/04/28,15:44:00,68.61,68.62,68.60,68.61,89293
2017/04/28,15:45:00,68.61,68.61,68.60,68.60,76848
2017/04/28,15:46:00,68.60,68.65,68.60,68.63,252814
2017/04/28,15:47:00,68.63,68.64,68.62,68.64,60550
2017/04/28,15:48:00,68.64,68.65,68.63,68.65,81727
2017/04/28,15:49:00,68.65,68.66,68.64,68.65,152000
2017/04/28,15:50:00,68.64,68.65,68.60,68.61,180820
2017/04/28,15:51:00,68.60,68.61,68.56,68.57,209852
2017/04/28,15:52:00,68.57,68.57,68.56,68.56,115613
2017/04/28,15:53:00,68.57,68.57,68.48,68.48,211668
2017/04/28,15:54:00,68.49,68.49,68.45,68.46,164341
2017/04/28,15:55:00,68.46,68.47,68.42,68.43,158673
2017/04/28,15:56:00,68.43,68.48,68.42,68.44,296261
2017/04/28,15:57:00,68.44,68.46,68.44,68.46,139728
2017/04/28,15:58:00,68.46,68.49,68.45,68.49,271781
2017/04/28,15:59:00,68.49,68.50,68.47,68.49,323831
2017/04/28,16:00:00,68.49,68.52,68.45,68.49,606018
2017/05/01,09:31:00,68.68,68.71,68.55,68.66,74651
2017/05/01,09:32:00,68.65,68.66,68.50,68.66,148852
2017/05/01,09:33:00,68.66,68.72,68.62,68.70,82128
2017/05/01,09:34:00,68.70,68.70,68.60,68.61,94142
2017/05/01,09:35:00,68.62,68.64,68.54,68.55,98896
2017/05/01,09:36:00,68.56,68.63,68.54,68.63,74927
2017/05/01,09:37:00,68.62,68.62,68.54,68.57,140464
2017/05/01,09:38:00,68.56,68.67,68.56,68.65,57538
2017/05/01,09:39:00,68.65,68.67,68.60,68.61,56488
2017/05/01,09:40:00,68.61,68.64,68.56,68.56,84931
2017/05/01,09:41:00,68.57,68.65,68.57,68.63,83813
2017/05/01,09:42:00,68.63,68.72,68.63,68.69,165893
2017/05/01,09:43:00,68.69,68.70,68.66,68.68,45491
2017/05/01,09:44:00,68.69,68.69,68.66,68.67,48680
2017/05/01,09:45:00,68.67,68.69,68.65,68.66,91345
2017/05/01,09:46:00,68.66,68.68,68.65,68.67,78100
2017/05/01,09:47:00,68.67,68.68,68.66,68.67,80385
2017/05/01,09:48:00,68.67,68.69,68.65,68.68,139424
2017/05/01,09:49:00,68.68,68.69,68.64,68.65,66728
2017/05/01,09:50:00,68.65,68.66,68.61,68.63,97475
2017/05/01,09:51:00,68.63,68.65,68.63,68.64,62775
2017/05/01,09:52:00,68.64,68.64,68.61,68.63,59364
2017/05/01,09:53:00,68.63,68.64,68.62,68.64,57904
2017/05/01,09:54:00,68.64,68.69,68.64,68.68,169120
2017/05/01,09:55:00,68.67,68.68,68.66,68.67,62043
2017/05/01,09:56:00,68.66,68.69,68.66,68.69,74292
2017/05/01,09:57:00,68.69,68.74,68.69,68.72,129868
2017/05/01,09:58:00,68.71,68.72,68.71,68.72,63036
2017/05/01,09:59:00,68.72,68.73,68.69,68.71,62936
2017/05/01,10:00:00,68.71,68.72,68.68,68.70,67951
2017/05/01,10:01:00,68.69,68.72,68.64,68.70,140233
2017/05/01,10:02:00,68.71,68.72,68.69,68.70,103482
2017/05/01,10:03:00,68.69,68.70,68.67,68.70,80091
2017/05/01,10:04:00,68.70,68.72,68.69,68.72,24713
2017/05/01,10:05:00,68.72,68.72,68.67,68.68,110361
2017/05/01,10:06:00,68.68,68.69,68.67,68.69,54805
2017/05/01,10:07:00,68.69,68.71,68.69,68.71,55975
2017/05/01,10:08:00,68.71,68.71,68.70,68.71,19071
2017/05/01,10:09:00,68.71,68.71,68.66,68.67,131056
2017/05/01,10:10:00,68.67,68.69,68.67,68.68,77985
2017/05/01,10:11:00,68.69,68.69,68.66,68.67,134412
2017/05/01,10:12:00,68.67,68.67,68.62,68.65,110503
2017/05/01,10:13:00,68.64,68.65,68.63,68.63,80483
2017/05/01,10:14:00,68.64,68.64,68.62,68.62,45281
2017/05/01,10:15:00,68.62,68.65,68.62,68.64,47930
2017/05/01,10:16:00,68.64,68.67,68.64,68.67,67548
2017/05/01,10:17:00,68.67,68.67,68.65,68.67,76820
2017/05/01,10:18:00,68.67,68.67,68.65,68.67,31748
2017/05/01,10:19:00,68.67,68.68,68.65,68.68,70863
2017/05/01,10:20:00,68.68,68.71,68.67,68.68,82054
2017/05/01,10:21:00,68.68,68.69,68.64,68.67,49921
2017/05/01,10:22:00,68.68,68.69,68.66,68.68,37966
2017/05/01,10:23:00,68.68,68.69,68.63,68.64,86988
2017/05/01,10:24:00,68.63,68.65,68.61,68.64,34013
2017/05/01,10:25:00,68.64,68.67,68.64,68.66,47900
2017/05/01,10:26:00,68.66,68.68,68.65,68.68,56239
2017/05/01,10:27:00,68.68,68.73,68.68,68.72,74757
2017/05/01,10:28:00,68.72,68.72,68.70,68.71,30069
2017/05/01,10:29:00,68.71,68.72,68.69,68.72,49678
2017/05/01,10:30:00,68.72,68.73,68.72,68.73,24471
2017/05/01,10:31:00,68.73,68.77,68.72,68.76,103622
2017/05/01,10:32:00,68.75,68.77,68.74,68.77,69284
2017/05/01,10:33:00,68.77,68.79,68.76,68.79,49746
2017/05/01,10:34:00,68.78,68.79,68.75,68.77,145252
2017/05/01,10:35:00,68.77,68.79,68.77,68.78,49908
2017/05/01,10:36:00,68.78,68.78,68.76,68.77,49743
2017/05/01,10:37:00,68.77,68.79,68.76,68.79,63455
2017/05/01,10:38:00,68.79,68.82,68.76,68.76,275518
2017/05/01,10:39:00,68.76,68.77,68.72,68.74,79513
2017/05/01,10:40:00,68.74,68.75,68.70,68.70,59137
2017/05/01,10:41:00,68.71,68.71,68.69,68.69,111308
2017/05/01,10:42:00,68.69,68.71,68.65,68.67,207120
2017/05/01,10:43:00,68.66,68.67,68.65,68.66,59136
2017/05/01,10:44:00,68.66,68.67,68.66,68.67,29442
2017/05/01,10:45:00,68.67,68.70,68.66,68.68,136158
2017/05/01,10:46:00,68.69,68.70,68.69,68.69,41420
2017/05/01,10:47:00,68.69,68.70,68.67,68.69,74830
2017/05/01,10:48:00,68.69,68.71,68.68,68.71,70633
2017/05/01,10:49:00,68.71,68.76,68.71,68.73,172513
2017/05/01,10:50:00,68.73,68.78,68.73,68.76,86167
2017/05/01,10:51:00,68.76,68.76,68.71,68.72,55483
2017/05/01,10:52:00,68.72,68.75,68.72,68.75,75424
2017/05/01,10:53:00,68.74,68.76,68.74,68.74,37473
2017/05/01,10:54:00,68.74,68.75,68.70,68.71,31664
2017/05/01,10:55:00,68.71,68.74,68.70,68.74,49535
2017/05/01,10:56:00,68.74,68.76,68.74,68.75,60452
2017/05/01,10:57:00,68.74,68.75,68.74,68.75,21157
2017/05/01,10:58:00,68.75,68.76,68.74,68.76,36257
2017/05/01,10:59:00,68.76,68.77,68.75,68.77,42479
2017/05/01,11:00:00,68.77,68.80,68.77,68.79,60536
2017/05/01,11:01:00,68.78,68.82,68.78,68.81,82840
2017/05/01,11:02:00,68.80,68.81,68.79,68.80,32079
2017/05/01,11:03:00,68.80,68.83,68.80,68.82,137964
2017/05/01,11:04:00,68.82,68.82,68.79,68.79,55278
2017/05/01,11:05:00,68.79,68.80,68.74,68.75,85205
2017/05/01,11:06:00,68.75,68.76,68.74,68.76,42500
2017/05/01,11:07:00,68.76,68.76,68.75,68.76,27692
2017/05/01,11:08:00,68.76,68.78,68.76,68.78,74092
2017/05/01,11:09:00,68.78,68.78,68.77,68.78,20632
2017/05/01,11:10:00,68.78,68.80,68.78,68.79,23257
2017/05/01,11:11:00,68.80,68.81,68.79,68.81,85915
2017/05/01,11:12:00,68.81,68.81,68.79,68.81,35562
2017/05/01,11:13:00,68.81,68.81,68.79,68.80,37831
2017/05/01,11:14:00,68.80,68.81,68.80,68.81,16788
2017/05/01,11:15:00,68.81,68.81,68.80,68.81,21257
2017/05/01,11:16:00,68.81,68.81,68.80,68.81,38058
2017/05/01,11:17:00,68.81,68.82,68.81,68.82,32431
2017/05/01,11:18:00,68.81,68.83,68.81,68.82,66532
2017/05/01,11:19:00,68.82,68.84,68.81,68.84,41972
2017/05/01,11:20:00,68.83,68.85,68.83,68.84,19485
2017/05/01,11:21:00,68.85,68.86,68.84,68.85,80683
2017/05/01,11:22:00,68.85,68.85,68.84,68.85,34445
2017/05/01,11:23:00,68.85,68.87,68.85,68.86,62603
2017/05/01,11:24:00,68.86,68.86,68.85,68.86,20736
2017/05/01,11:25:00,68.86,68.88,68.86,68.88,167217
2017/05/01,11:26:00,68.88,68.88,68.86,68.87,73880
2017/05/01,11:27:00,68.86,68.87,68.86,68.86,36553
2017/05/01,11:28:00,68.86,68.88,68.86,68.88,28367
2017/05/01,11:29:00,68.88,68.89,68.87,68.89,49958
2017/05/01,11:30:00,68.89,68.89,68.86,68.88,60851
2017/05/01,11:31:00,68.88,68.90,68.87,68.89,53909
2017/05/01,11:32:00,68.89,68.92,68.88,68.89,113338
2017/05/01,11:33:00,68.89,68.92,68.89,68.90,64982
2017/05/01,11:34:00,68.90,68.91,68.89,68.91,24765
2017/05/01,11:35:00,68.91,68.91,68.88,68.90,56193
2017/05/01,11:36:00,68.90,68.91,68.89,68.90,20417
2017/05/01,11:37:00,68.90,68.93,68.89,68.93,40211
2017/05/01,11:38:00,68.93,68.96,68.93,68.96,41486
2017/05/01,11:39:00,68.96,69.02,68.96,68.97,319339
2017/05/01,11:40:00,68.97,69.00,68.97,68.99,70276
2017/05/01,11:41:00,68.99,68.99,68.95,68.99,81146
2017/05/01,11:42:00,68.99,69.01,68.99,68.99,41623
2017/05/01,11:43:00,68.99,69.04,68.99,69.02,77699
2017/05/01,11:44:00,69.02,69.05,69.01,69.05,25482
2017/05/01,11:45:00,69.04,69.05,69.01,69.04,59648
2017/05/01,11:46:00,69.05,69.07,69.02,69.06,94600
2017/05/01,11:47:00,69.07,69.08,69.06,69.07,28298
2017/05/01,11:48:00,69.08,69.08,69.05,69.05,41289
2017/05/01,11:49:00,69.06,69.06,69.03,69.03,33539
2017/05/01,11:50:00,69.03,69.05,69.02,69.05,28228
2017/05/01,11:51:00,69.05,69.06,69.05,69.06,18182
2017/05/01,11:52:00,69.05,69.07,69.03,69.04,41924
2017/05/01,11:53:00,69.04,69.04,69.01,69.01,18370
2017/05/01,11:54:00,69.01,69.02,69.01,69.02,8158
2017/05/01,11:55:00,69.02,69.02,69.00,69.00,20336
2017/05/01,11:56:00,69.00,69.03,69.00,69.02,37333
2017/05/01,11:57:00,69.03,69.03,69.01,69.02,23609
2017/05/01,11:58:00,69.02,69.02,68.99,69.01,27330
2017/05/01,11:59:00,69.01,69.03,69.00,69.03,25166
2017/05/01,12:00:00,69.03,69.03,69.00,69.02,325917
2017/05/01,12:01:00,69.01,69.02,69.00,69.02,45656
2017/05/01,12:02:00,69.02,69.03,69.00,69.03,83689
2017/05/01,12:03:00,69.03,69.08,69.03,69.08,70120
2017/05/01,12:04:00,69.08,69.09,69.06,69.09,82891
2017/05/01,12:05:00,69.08,69.11,69.08,69.11,70750
2017/05/01,12:06:00,69.11,69.12,69.10,69.11,49228
2017/05/01,12:07:00,69.11,69.12,69.08,69.09,56847
2017/05/01,12:08:00,69.09,69.13,69.08,69.13,46866
2017/05/01,12:09:00,69.13,69.18,69.12,69.17,130356
2017/05/01,12:10:00,69.17,69.17,69.14,69.16,75021
2017/05/01,12:11:00,69.15,69.19,69.15,69.19,93902
2017/05/01,12:12:00,69.19,69.20,69.18,69.20,109662
2017/05/01,12:13:00,69.19,69.24,69.19,69.24,102414
2017/05/01,12:14:00,69.25,69.27,69.24,69.25,89044
2017/05/01,12:15:00,69.25,69.28,69.24,69.26,61263
2017/05/01,12:16:00,69.26,69.28,69.19,69.19,78722
2017/05/01,12:17:00,69.19,69.22,69.19,69.20,55058
2017/05/01,12:18:00,69.20,69.24,69.20,69.23,78057
2017/05/01,12:19:00,69.23,69.28,69.23,69.28,69521
2017/05/01,12:20:00,69.28,69.33,69.26,69.32,198984
2017/05/01,12:21:00,69.31,69.32,69.29,69.31,103393
2017/05/01,12:22:00,69.30,69.32,69.29,69.31,68264
2017/05/01,12:23:00,69.31,69.34,69.29,69.33,92636
2017/05/01,12:24:00,69.33,69.37,69.32,69.35,116132
2017/05/01,12:25:00,69.34,69.37,69.34,69.36,38632
2017/05/01,12:26:00,69.37,69.38,69.35,69.36,52406
2017/05/01,12:27:00,69.36,69.37,69.35,69.36,29167
2017/05/01,12:28:00,69.36,69.36,69.35,69.36,33814
2017/05/01,12:29:00,69.36,69.38,69.36,69.38,36169
2017/05/01,12:30:00,69.38,69.40,69.37,69.39,96858
2017/05/01,12:31:00,69.39,69.39,69.36,69.38,39050
2017/05/01,12:32:00,69.38,69.39,69.36,69.39,73375
2017/05/01,12:33:00,69.39,69.40,69.37,69.40,19116
2017/05/01,12:34:00,69.40,69.40,69.39,69.40,49892
2017/05/01,12:35:00,69.40,69.42,69.39,69.40,73766
2017/05/01,12:36:00,69.40,69.40,69.38,69.39,37047
2017/05/01,12:37:00,69.39,69.41,69.37,69.40,83905
2017/05/01,12:38:00,69.40,69.41,69.38,69.40,28174
2017/05/01,12:39:00,69.39,69.42,69.39,69.42,27212
2017/05/01,12:40:00,69.42,69.42,69.39,69.41,54968
2017/05/01,12:41:00,69.41,69.41,69.39,69.39,34862
2017/05/01,12:42:00,69.39,69.39,69.36,69.39,68962
2017/05/01,12:43:00,69.39,69.40,69.38,69.40,29245
2017/05/01,12:44:00,69.40,69.40,69.35,69.36,73097
2017/05/01,12:45:00,69.35,69.36,69.35,69.35,14605
2017/05/01,12:46:00,69.35,69.39,69.35,69.35,46170
2017/05/01,12:47:00,69.35,69.36,69.32,69.33,57554
2017/05/01,12:48:00,69.33,69.34,69.31,69.34,51912
2017/05/01,12:49:00,69.34,69.34,69.33,69.33,16676
2017/05/01,12:50:00,69.34,69.34,69.31,69.32,32705
2017/05/01,12:51:00,69.32,69.34,69.31,69.33,49587
2017/05/01,12:52:00,69.33,69.34,69.23,69.29,191978
2017/05/01,12:53:00,69.29,69.32,69.24,69.24,127157
2017/05/01,12:54:00,69.24,69.30,69.23,69.27,116236
2017/05/01,12:55:00,69.28,69.30,69.27,69.29,41772
2017/05/01,12:56:00,69.30,69.31,69.28,69.30,45308
2017/05/01,12:57:00,69.30,69.30,69.29,69.30,16168
2017/05/01,12:58:00,69.30,69.32,69.29,69.31,24046
2017/05/01,12:59:00,69.31,69.33,69.30,69.31,43787
2017/05/01,13:00:00,69.31,69.31,69.30,69.31,32428
2017/05/01,13:01:00,69.31,69.33,69.29,69.32,60030
2017/05/01,13:02:00,69.32,69.33,69.31,69.33,38256
2017/05/01,13:03:00,69.33,69.34,69.31,69.32,43359
2017/05/01,13:04:00,69.31,69.33,69.31,69.32,13466
2017/05/01,13:05:00,69.32,69.32,69.31,69.32,20928
2017/05/01,13:06:00,69.32,69.32,69.30,69.32,29420
2017/05/01,13:07:00,69.32,69.34,69.31,69.33,33368
2017/05/01,13:08:00,69.33,69.35,69.33,69.34,21058
2017/05/01,13:09:00,69.35,69.37,69.34,69.37,28718
2017/05/01,13:10:00,69.36,69.38,69.35,69.35,49145
2017/05/01,13:11:00,69.35,69.35,69.32,69.33,33923
2017/05/01,13:12:00,69.33,69.34,69.33,69.33,19641
2017/05/01,13:13:00,69.34,69.34,69.31,69.32,50804
2017/05/01,13:14:00,69.33,69.33,69.32,69.33,32200
2017/05/01,13:15:00,69.33,69.35,69.32,69.35,76172
2017/05/01,13:16:00,69.35,69.37,69.33,69.37,55054
2017/05/01,13:17:00,69.37,69.38,69.34,69.37,48245
2017/05/01,13:18:00,69.38,69.38,69.36,69.36,14267
2017/05/01,13:19:00,69.36,69.38,69.36,69.38,44294
2017/05/01,13:20:00,69.38,69.40,69.37,69.40,36765
2017/05/01,13:21:00,69.40,69.42,69.40,69.42,84003
2017/05/01,13:22:00,69.41,69.42,69.39,69.39,89695
2017/05/01,13:23:00,69.39,69.40,69.39,69.40,16119
2017/05/01,13:24:00,69.40,69.42,69.39,69.42,31788
2017/05/01,13:25:00,69.42,69.44,69.42,69.44,20370
2017/05/01,13:26:00,69.44,69.44,69.42,69.42,65484
2017/05/01,13:27:00,69.42,69.44,69.42,69.44,36093
2017/05/01,13:28:00,69.44,69.44,69.40,69.40,61059
2017/05/01,13:29:00,69.40,69.42,69.40,69.41,24525
2017/05/01,13:31:00,69.43,69.45,69.42,69.44,46196
2017/05/01,13:32:00,69.44,69.46,69.43,69.45,37528
2017/05/01,13:33:00,69.44,69.44,69.41,69.42,39190
2017/05/01,13:34:00,69.41,69.42,69.40,69.40,32860
2017/05/01,13:35:00,69.41,69.42,69.40,69.42,25504
2017/05/01,13:36:00,69.42,69.42,69.40,69.41,19665
2017/05/01,13:37:00,69.40,69.40,69.35,69.35,60968
2017/05/01,13:38:00,69.36,69.37,69.35,69.36,53468
2017/05/01,13:39:00,69.36,69.37,69.35,69.35,49392
2017/05/01,13:40:00,69.35,69.36,69.33,69.33,36014
2017/05/01,13:41:00,69.34,69.35,69.33,69.35,73136
2017/05/01,13:42:00,69.34,69.36,69.34,69.36,41243
2017/05/01,13:43:00,69.35,69.36,69.34,69.35,32168
2017/05/01,13:44:00,69.34,69.35,69.34,69.34,15686
2017/05/01,13:45:00,69.34,69.36,69.34,69.36,44121
2017/05/01,13:46:00,69.36,69.36,69.33,69.33,64389
2017/05/01,13:47:00,69.33,69.35,69.33,69.35,80023
2017/05/01,13:48:00,69.34,69.37,69.34,69.35,61664
2017/05/01,13:49:00,69.34,69.35,69.34,69.34,13306
2017/05/01,13:50:00,69.34,69.36,69.34,69.34,64040
2017/05/01,13:51:00,69.34,69.35,69.31,69.31,81123
2017/05/01,13:52:00,69.31,69.32,69.29,69.32,60623
2017/05/01,13:53:00,69.32,69.34,69.30,69.32,42367
2017/05/01,13:54:00,69.33,69.33,69.32,69.33,27940
2017/05/01,13:55:00,69.32,69.34,69.32,69.33,32536
2017/05/01,13:56:00,69.33,69.34,69.33,69.34,34460
2017/05/01,13:57:00,69.34,69.35,69.33,69.33,71201
2017/05/01,13:58:00,69.33,69.33,69.32,69.33,24848
2017/05/01,13:59:00,69.32,69.34,69.31,69.32,59898
2017/05/01,14:00:00,69.32,69.35,69.32,69.35,54979
2017/05/01,14:01:00,69.35,69.38,69.34,69.35,85174
2017/05/01,14:02:00,69.35,69.36,69.34,69.35,56838
2017/05/01,14:03:00,69.35,69.35,69.32,69.32,66798
2017/05/01,14:04:00,69.33,69.33,69.30,69.30,78150
2017/05/01,14:05:00,69.30,69.32,69.30,69.32,48277
2017/05/01,14:06:00,69.32,69.32,69.31,69.31,27484
2017/05/01,14:07:00,69.31,69.34,69.31,69.32,125460
2017/05/01,14:08:00,69.34,69.36,69.30,69.36,150924
2017/05/01,14:09:00,69.36,69.36,69.32,69.32,100027
2017/05/01,14:10:00,69.33,69.33,69.31,69.32,41700
2017/05/01,14:11:00,69.32,69.34,69.30,69.33,111522
2017/05/01,14:12:00,69.33,69.34,69.33,69.33,14648
2017/05/01,14:13:00,69.33,69.37,69.33,69.35,85480
2017/05/01,14:14:00,69.35,69.37,69.33,69.34,52248
2017/05/01,14:15:00,69.34,69.35,69.33,69.35,17986
2017/05/01,14:16:00,69.35,69.35,69.34,69.35,15491
2017/05/01,14:17:00,69.35,69.36,69.33,69.36,70727
2017/05/01,14:18:00,69.35,69.37,69.35,69.36,16027
2017/05/01,14:19:00,69.37,69.39,69.36,69.39,25794
2017/05/01,14:20:00,69.39,69.40,69.39,69.40,19228
2017/05/01,14:21:00,69.40,69.40,69.35,69.35,47687
2017/05/01,14:22:00,69.36,69.37,69.35,69.36,26661
2017/05/01,14:23:00,69.36,69.38,69.36,69.38,34942
2017/05/01,14:24:00,69.38,69.38,69.36,69.37,18445
2017/05/01,14:25:00,69.36,69.38,69.36,69.37,24344
2017/05/01,14:26:00,69.37,69.37,69.36,69.37,10829
2017/05/01,14:27:00,69.37,69.37,69.36,69.37,18637
2017/05/01,14:28:00,69.37,69.37,69.36,69.36,14316
2017/05/01,14:29:00,69.37,69.38,69.36,69.38,28843
2017/05/01,14:30:00,69.38,69.38,69.37,69.38,26614
2017/05/01,14:31:00,69.38,69.38,69.35,69.36,44624
2017/05/01,14:32:00,69.36,69.38,69.36,69.38,18570
2017/05/01,14:33:00,69.37,69.40,69.37,69.40,40511
2017/05/01,14:34:00,69.40,69.41,69.39,69.40,43952
2017/05/01,14:35:00,69.40,69.40,69.38,69.38,39102
2017/05/01,14:36:00,69.38,69.39,69.37,69.37,17723
2017/05/01,14:37:00,69.37,69.38,69.37,69.37,15109
2017/05/01,14:38:00,69.37,69.38,69.36,69.36,51547
2017/05/01,14:39:00,69.36,69.39,69.36,69.39,49093
2017/05/01,14:40:00,69.39,69.39,69.38,69.39,18341
2017/05/01,14:41:00,69.39,69.39,69.36,69.36,49391
2017/05/01,14:42:00,69.36,69.38,69.36,69.38,25047
2017/05/01,14:43:00,69.38,69.38,69.37,69.38,27339
2017/05/01,14:44:00,69.37,69.38,69.37,69.38,18312
2017/05/01,14:45:00,69.38,69.38,69.36,69.36,24582
2017/05/01,14:46:00,69.36,69.37,69.35,69.35,43545
2017/05/01,14:47:00,69.36,69.37,69.35,69.36,47225
2017/05/01,14:48:00,69.36,69.36,69.34,69.36,43196
2017/05/01,14:49:00,69.36,69.36,69.35,69.35,33859
2017/05/01,14:50:00,69.35,69.36,69.33,69.35,94757
2017/05/01,14:51:00,69.35,69.35,69.34,69.35,8948
2017/05/01,14:52:00,69.34,69.35,69.33,69.33,24786
2017/05/01,14:53:00,69.33,69.35,69.33,69.35,29527
2017/05/01,14:54:00,69.35,69.35,69.34,69.35,9162
2017/05/01,14:55:00,69.35,69.36,69.34,69.36,35970
2017/05/01,14:56:00,69.36,69.37,69.32,69.33,124602
2017/05/01,14:57:00,69.33,69.36,69.32,69.36,44703
2017/05/01,14:58:00,69.36,69.36,69.35,69.36,16224
2017/05/01,14:59:00,69.36,69.37,69.36,69.36,46802
2017/05/01,15:00:00,69.36,69.36,69.35,69.36,26429
2017/05/01,15:01:00,69.36,69.36,69.35,69.36,29629
2017/05/01,15:02:00,69.36,69.36,69.35,69.36,48467
2017/05/01,15:03:00,69.36,69.36,69.35,69.36,25539
2017/05/01,15:04:00,69.36,69.36,69.35,69.35,20476
2017/05/01,15:05:00,69.36,69.36,69.33,69.33,59393
2017/05/01,15:06:00,69.33,69.35,69.33,69.35,53060
2017/05/01,15:07:00,69.35,69.35,69.32,69.35,70685
2017/05/01,15:08:00,69.35,69.35,69.32,69.33,43952
2017/05/01,15:09:00,69.33,69.33,69.32,69.33,19588
2017/05/01,15:10:00,69.33,69.33,69.32,69.32,33258
2017/05/01,15:11:00,69.32,69.35,69.32,69.33,74999
2017/05/01,15:12:00,69.33,69.34,69.33,69.33,15632
2017/05/01,15:13:00,69.33,69.34,69.33,69.33,29611
2017/05/01,15:14:00,69.34,69.34,69.30,69.31,102226
2017/05/01,15:15:00,69.31,69.33,69.30,69.33,55969
2017/05/01,15:16:00,69.33,69.33,69.28,69.28,132675
2017/05/01,15:17:00,69.29,69.30,69.29,69.30,40608
2017/05/01,15:18:00,69.30,69.30,69.27,69.27,46488
2017/05/01,15:19:00,69.27,69.28,69.27,69.28,15941
2017/05/01,15:20:00,69.27,69.28,69.26,69.26,51530
2017/05/01,15:21:00,69.26,69.27,69.24,69.26,124217
2017/05/01,15:22:00,69.26,69.26,69.24,69.25,81618
2017/05/01,15:23:00,69.25,69.26,69.24,69.26,49255
2017/05/01,15:24:00,69.25,69.27,69.25,69.27,34020
2017/05/01,15:25:00,69.27,69.27,69.26,69.27,30333
2017/05/01,15:26:00,69.27,69.27,69.25,69.25,101243
2017/05/01,15:27:00,69.26,69.29,69.25,69.28,52851
2017/05/01,15:28:00,69.29,69.29,69.26,69.26,49473
2017/05/01,15:29:00,69.26,69.30,69.26,69.30,95895
2017/05/01,15:30:00,69.30,69.30,69.29,69.30,27302
2017/05/01,15:31:00,69.30,69.34,69.30,69.33,80321
2017/05/01,15:32:00,69.33,69.35,69.32,69.35,79737
2017/05/01,15:33:00,69.34,69.36,69.34,69.36,56204
2017/05/01,15:34:00,69.36,69.37,69.36,69.37,48030
2017/05/01,15:35:00,69.37,69.40,69.36,69.40,88743
2017/05/01,15:36:00,69.40,69.42,69.40,69.42,147495
2017/05/01,15:37:00,69.42,69.44,69.42,69.43,89031
2017/05/01,15:38:00,69.43,69.45,69.43,69.44,118078
2017/05/01,15:39:00,69.44,69.44,69.43,69.44,190710
2017/05/01,15:40:00,69.44,69.45,69.43,69.45,148270
2017/05/01,15:41:00,69.45,69.46,69.43,69.44,161840
2017/05/01,15:42:00,69.44,69.45,69.41,69.41,177237
2017/05/01,15:43:00,69.41,69.41,69.37,69.39,47938
2017/05/01,15:44:00,69.39,69.43,69.39,69.43,58305
2017/05/01,15:45:00,69.43,69.46,69.42,69.46,105908
2017/05/01,15:46:00,69.46,69.46,69.42,69.43,166932
2017/05/01,15:47:00,69.43,69.46,69.42,69.45,74992
2017/05/01,15:48:00,69.45,69.47,69.45,69.47,48406
2017/05/01,15:49:00,69.47,69.48,69.46,69.48,114512
2017/05/01,15:50:00,69.48,69.49,69.47,69.48,137204
2017/05/01,15:51:00,69.47,69.47,69.32,69.39,511209
2017/05/01,15:52:00,69.39,69.43,69.37,69.43,294550
2017/05/01,15:53:00,69.43,69.46,69.36,69.41,412329
2017/05/01,15:54:00,69.41,69.44,69.38,69.40,249714
2017/05/01,15:55:00,69.40,69.41,69.36,69.41,204008
2017/05/01,15:56:00,69.41,69.44,69.39,69.44,285157
2017/05/01,15:57:00,69.44,69.46,69.43,69.46,360752
2017/05/01,15:58:00,69.46,69.48,69.43,69.47,447299
2017/05/01,15:59:00,69.47,69.51,69.47,69.50,646692
2017/05/01,16:00:00,69.50,69.55,69.43,69.45,1226602
2017/05/02,09:31:00,69.71,69.71,69.56,69.56,118914
2017/05/02,09:32:00,69.56,69.56,69.45,69.50,104864
2017/05/02,09:33:00,69.49,69.52,69.45,69.50,93075
2017/05/02,09:34:00,69.50,69.52,69.45,69.45,72933
2017/05/02,09:35:00,69.46,69.58,69.46,69.58,84089
2017/05/02,09:36:00,69.58,69.60,69.52,69.54,100788
2017/05/02,09:37:00,69.54,69.55,69.47,69.47,90675
2017/05/02,09:38:00,69.48,69.51,69.43,69.44,87260
2017/05/02,09:39:00,69.44,69.47,69.42,69.43,45221
2017/05/02,09:40:00,69.43,69.48,69.41,69.44,109426
2017/05/02,09:41:00,69.45,69.48,69.43,69.46,126509
2017/05/02,09:42:00,69.45,69.46,69.38,69.42,163782
2017/05/02,09:43:00,69.43,69.45,69.39,69.41,57654
2017/05/02,09:44:00,69.41,69.41,69.35,69.38,74363
2017/05/02,09:45:00,69.39,69.40,69.34,69.37,72742
2017/05/02,09:46:00,69.36,69.40,69.35,69.38,96276
2017/05/02,09:47:00,69.37,69.38,69.29,69.33,124122
2017/05/02,09:48:00,69.33,69.35,69.30,69.35,74489
2017/05/02,09:49:00,69.35,69.35,69.30,69.31,42181
2017/05/02,09:50:00,69.31,69.32,69.27,69.30,76664
2017/05/02,09:51:00,69.30,69.33,69.30,69.32,92995
2017/05/02,09:52:00,69.31,69.32,69.28,69.28,103554
2017/05/02,09:53:00,69.28,69.35,69.28,69.35,80807
2017/05/02,09:54:00,69.34,69.36,69.33,69.35,37586
2017/05/02,09:55:00,69.34,69.37,69.34,69.36,17280
2017/05/02,09:56:00,69.36,69.38,69.36,69.36,52520
2017/05/02,09:57:00,69.37,69.39,69.36,69.38,56371
2017/05/02,09:58:00,69.38,69.40,69.37,69.39,27785
2017/05/02,09:59:00,69.39,69.43,69.38,69.40,69108
2017/05/02,10:00:00,69.40,69.41,69.33,69.36,148046
2017/05/02,10:01:00,69.36,69.40,69.36,69.39,78031
2017/05/02,10:02:00,69.39,69.40,69.36,69.40,54786
2017/05/02,10:03:00,69.39,69.41,69.39,69.39,31530
2017/05/02,10:04:00,69.39,69.40,69.33,69.37,60361
2017/05/02,10:05:00,69.37,69.40,69.35,69.40,71985
2017/05/02,10:06:00,69.40,69.40,69.37,69.39,54267
2017/05/02,10:07:00,69.39,69.39,69.37,69.37,28916
2017/05/02,10:08:00,69.38,69.38,69.37,69.37,29374
2017/05/02,10:09:00,69.38,69.40,69.36,69.40,116282
2017/05/02,10:10:00,69.40,69.40,69.39,69.39,27262
2017/05/02,10:11:00,69.40,69.40,69.35,69.35,109655
2017/05/02,10:12:00,69.35,69.38,69.35,69.38,37128
2017/05/02,10:13:00,69.38,69.40,69.38,69.40,28466
2017/05/02,10:14:00,69.40,69.42,69.39,69.42,68775
2017/05/02,10:15:00,69.41,69.44,69.41,69.43,50552
2017/05/02,10:16:00,69.43,69.43,69.40,69.43,93868
2017/05/02,10:17:00,69.42,69.42,69.39,69.41,29026
2017/05/02,10:18:00,69.41,69.43,69.41,69.42,18529
2017/05/02,10:19:00,69.43,69.43,69.40,69.41,68674
2017/05/02,10:20:00,69.40,69.41,69.37,69.38,59740
2017/05/02,10:21:00,69.38,69.41,69.38,69.40,55643
2017/05/02,10:22:00,69.41,69.43,69.40,69.40,26028
2017/05/02,10:23:00,69.40,69.43,69.39,69.40,37132
2017/05/02,10:24:00,69.40,69.41,69.39,69.41,9080
2017/05/02,10:25:00,69.41,69.43,69.40,69.40,53235
2017/05/02,10:26:00,69.41,69.43,69.41,69.41,457427
2017/05/02,10:27:00,69.42,69.45,69.41,69.45,50765
2017/05/02,10:28:00,69.44,69.46,69.43,69.46,80236
2017/05/02,10:29:00,69.45,69.47,69.45,69.47,40186
2017/05/02,10:30:00,69.47,69.47,69.41,69.42,124608
2017/05/02,10:31:00,69.42,69.42,69.41,69.42,24843
2017/05/02,10:32:00,69.42,69.42,69.41,69.42,44153
2017/05/02,10:33:00,69.42,69.42,69.41,69.42,29870
2017/05/02,10:34:00,69.42,69.42,69.41,69.42,56407
2017/05/02,10:35:00,69.42,69.45,69.41,69.44,67863
2017/05/02,10:36:00,69.44,69.45,69.42,69.43,55556
2017/05/02,10:37:00,69.43,69.45,69.42,69.44,51658
2017/05/02,10:38:00,69.45,69.45,69.42,69.42,59716
2017/05/02,10:39:00,69.42,69.43,69.41,69.43,56959
2017/05/02,10:40:00,69.43,69.43,69.36,69.36,127425
2017/05/02,10:41:00,69.37,69.38,69.36,69.37,48716
2017/05/02,10:42:00,69.38,69.41,69.38,69.41,93474
2017/05/02,10:43:00,69.41,69.42,69.40,69.41,35459
2017/05/02,10:44:00,69.41,69.43,69.41,69.43,32790
2017/05/02,10:45:00,69.43,69.43,69.41,69.41,42377
2017/05/02,10:46:00,69.42,69.46,69.41,69.44,128868
2017/05/02,10:47:00,69.44,69.45,69.43,69.44,27904
2017/05/02,10:48:00,69.44,69.46,69.44,69.46,36068
2017/05/02,10:49:00,69.46,69.48,69.45,69.45,75410
2017/05/02,10:50:00,69.45,69.46,69.42,69.42,47676
2017/05/02,10:51:00,69.42,69.42,69.41,69.41,17877
2017/05/02,10:52:00,69.41,69.44,69.41,69.43,59347
2017/05/02,10:53:00,69.42,69.44,69.41,69.44,68982
2017/05/02,10:54:00,69.44,69.48,69.43,69.47,57143
2017/05/02,10:55:00,69.48,69.48,69.44,69.44,38406
2017/05/02,10:56:00,69.44,69.45,69.44,69.44,11779
2017/05/02,10:57:00,69.44,69.45,69.44,69.45,20452
2017/05/02,10:58:00,69.45,69.45,69.43,69.44,33145
2017/05/02,10:59:00,69.44,69.46,69.43,69.46,29875
2017/05/02,11:00:00,69.46,69.47,69.46,69.47,19856
2017/05/02,11:01:00,69.47,69.48,69.46,69.47,68434
2017/05/02,11:02:00,69.47,69.48,69.47,69.48,20904
2017/05/02,11:03:00,69.47,69.48,69.47,69.47,45092
2017/05/02,11:04:00,69.48,69.49,69.47,69.49,58568
2017/05/02,11:05:00,69.49,69.49,69.48,69.49,23155
2017/05/02,11:06:00,69.49,69.49,69.48,69.49,21965
2017/05/02,11:07:00,69.49,69.50,69.48,69.50,37532
2017/05/02,11:08:00,69.50,69.50,69.49,69.50,34640
2017/05/02,11:09:00,69.50,69.50,69.45,69.45,50771
2017/05/02,11:10:00,69.45,69.47,69.45,69.46,24254
2017/05/02,11:11:00,69.46,69.48,69.46,69.47,15402
2017/05/02,11:12:00,69.47,69.48,69.46,69.46,203463
2017/05/02,11:13:00,69.45,69.48,69.45,69.47,34760
2017/05/02,11:14:00,69.48,69.50,69.47,69.50,23726
2017/05/02,11:15:00,69.50,69.50,69.49,69.49,21291
2017/05/02,11:16:00,69.49,69.50,69.41,69.41,66026
2017/05/02,11:17:00,69.41,69.47,69.41,69.47,53304
2017/05/02,11:18:00,69.47,69.47,69.46,69.47,15918
2017/05/02,11:19:00,69.47,69.47,69.46,69.47,14004
2017/05/02,11:20:00,69.47,69.47,69.46,69.47,15016
2017/05/02,11:21:00,69.47,69.48,69.46,69.48,35602
2017/05/02,11:22:00,69.48,69.48,69.47,69.48,52728
2017/05/02,11:23:00,69.48,69.50,69.42,69.43,90760
2017/05/02,11:24:00,69.42,69.45,69.42,69.44,17352
2017/05/02,11:25:00,69.45,69.45,69.42,69.42,18994
2017/05/02,11:26:00,69.42,69.44,69.42,69.44,22896
2017/05/02,11:27:00,69.44,69.44,69.42,69.43,28164
2017/05/02,11:28:00,69.43,69.46,69.43,69.44,26224
2017/05/02,11:29:00,69.44,69.47,69.44,69.46,23608
2017/05/02,11:30:00,69.46,69.47,69.45,69.47,34440
2017/05/02,11:31:00,69.46,69.48,69.46,69.47,18007
2017/05/02,11:32:00,69.47,69.50,69.47,69.50,24012
2017/05/02,11:33:00,69.50,69.50,69.48,69.49,34022
2017/05/02,11:34:00,69.49,69.50,69.48,69.50,15159
2017/05/02,11:35:00,69.50,69.51,69.48,69.49,41574
2017/05/02,11:36:00,69.49,69.51,69.47,69.49,84375
2017/05/02,11:37:00,69.49,69.51,69.49,69.51,18562
2017/05/02,11:38:00,69.51,69.52,69.50,69.51,14559
2017/05/02,11:39:00,69.51,69.51,69.49,69.50,23299
2017/05/02,11:40:00,69.50,69.54,69.49,69.54,38389
2017/05/02,11:41:00,69.54,69.54,69.53,69.54,19860
2017/05/02,11:42:00,69.54,69.55,69.53,69.54,34815
2017/05/02,11:43:00,69.54,69.55,69.53,69.54,22411
2017/05/02,11:44:00,69.55,69.55,69.52,69.53,34821
2017/05/02,11:45:00,69.53,69.53,69.52,69.53,25049
2017/05/02,11:46:00,69.53,69.53,69.50,69.52,47288
2017/05/02,11:47:00,69.52,69.52,69.51,69.52,29784
2017/05/02,11:48:00,69.52,69.52,69.51,69.52,20976
2017/05/02,11:49:00,69.52,69.52,69.51,69.52,16335
2017/05/02,11:50:00,69.52,69.52,69.50,69.51,25182
2017/05/02,11:51:00,69.51,69.51,69.50,69.50,26051
2017/05/02,11:52:00,69.50,69.51,69.47,69.48,40476
2017/05/02,11:53:00,69.48,69.48,69.46,69.47,40645
2017/05/02,11:54:00,69.47,69.49,69.47,69.49,30262
2017/05/02,11:55:00,69.49,69.49,69.48,69.49,13846
2017/05/02,11:56:00,69.49,69.49,69.48,69.49,12980
2017/05/02,11:57:00,69.49,69.49,69.48,69.49,16588
2017/05/02,11:58:00,69.49,69.49,69.45,69.45,36256
2017/05/02,11:59:00,69.45,69.46,69.44,69.45,30589
2017/05/02,12:00:00,69.46,69.48,69.44,69.46,80673
2017/05/02,12:01:00,69.46,69.51,69.46,69.51,54327
2017/05/02,12:02:00,69.51,69.52,69.51,69.52,21808
2017/05/02,12:03:00,69.52,69.52,69.49,69.50,54390
2017/05/02,12:04:00,69.50,69.55,69.50,69.54,103934
2017/05/02,12:05:00,69.54,69.55,69.53,69.54,15146
2017/05/02,12:06:00,69.54,69.55,69.53,69.55,20266
2017/05/02,12:07:00,69.55,69.57,69.54,69.57,88780
2017/05/02,12:08:00,69.57,69.57,69.56,69.57,55999
2017/05/02,12:09:00,69.57,69.58,69.56,69.57,72107
2017/05/02,12:10:00,69.57,69.57,69.56,69.57,46169
2017/05/02,12:11:00,69.57,69.57,69.55,69.56,62770
2017/05/02,12:12:00,69.56,69.57,69.56,69.57,25599
2017/05/02,12:13:00,69.56,69.57,69.56,69.57,8584
2017/05/02,12:14:00,69.57,69.57,69.56,69.56,39214
2017/05/02,12:15:00,69.56,69.57,69.52,69.55,72158
2017/05/02,12:16:00,69.55,69.56,69.53,69.55,52072
2017/05/02,12:17:00,69.55,69.56,69.54,69.55,61900
2017/05/02,12:18:00,69.55,69.58,69.55,69.58,57980
2017/05/02,12:19:00,69.58,69.60,69.57,69.59,33749
2017/05/02,12:20:00,69.59,69.60,69.58,69.60,12591
2017/05/02,12:21:00,69.60,69.61,69.57,69.57,54092
2017/05/02,12:22:00,69.57,69.59,69.57,69.59,22109
2017/05/02,12:23:00,69.59,69.61,69.58,69.60,16805
2017/05/02,12:24:00,69.60,69.62,69.60,69.61,13054
2017/05/02,12:25:00,69.61,69.62,69.61,69.61,30582
2017/05/02,12:26:00,69.61,69.63,69.61,69.63,28116
2017/05/02,12:27:00,69.63,69.63,69.61,69.62,38943
2017/05/02,12:28:00,69.62,69.63,69.61,69.62,20340
2017/05/02,12:29:00,69.63,69.63,69.62,69.62,12480
2017/05/02,12:30:00,69.63,69.63,69.62,69.63,12625
2017/05/02,12:31:00,69.63,69.63,69.62,69.63,6294
2017/05/02,12:32:00,69.63,69.63,69.62,69.63,17129
2017/05/02,12:33:00,69.63,69.63,69.60,69.61,56115
2017/05/02,12:34:00,69.61,69.61,69.60,69.61,18449
2017/05/02,12:35:00,69.61,69.61,69.59,69.60,22945
2017/05/02,12:36:00,69.59,69.61,69.59,69.60,32056
2017/05/02,12:37:00,69.60,69.61,69.59,69.61,13456
2017/05/02,12:38:00,69.61,69.61,69.58,69.60,94577
2017/05/02,12:39:00,69.60,69.61,69.59,69.60,38051
2017/05/02,12:40:00,69.60,69.60,69.58,69.60,14448
2017/05/02,12:41:00,69.60,69.62,69.59,69.62,38264
2017/05/02,12:42:00,69.62,69.65,69.62,69.65,23582
2017/05/02,12:43:00,69.65,69.66,69.65,69.66,28337
2017/05/02,12:44:00,69.66,69.66,69.63,69.63,39823
2017/05/02,12:45:00,69.63,69.65,69.63,69.65,9398
2017/05/02,12:46:00,69.65,69.66,69.63,69.64,43134
2017/05/02,12:47:00,69.64,69.65,69.63,69.64,37451
2017/05/02,12:48:00,69.65,69.66,69.64,69.66,19972
2017/05/02,12:49:00,69.66,69.66,69.62,69.63,26622
2017/05/02,12:50:00,69.63,69.65,69.63,69.65,13472
2017/05/02,12:51:00,69.65,69.65,69.63,69.64,16728
2017/05/02,12:52:00,69.64,69.65,69.62,69.64,36149
2017/05/02,12:53:00,69.64,69.65,69.63,69.65,45790
2017/05/02,12:54:00,69.65,69.65,69.64,69.65,16299
2017/05/02,12:55:00,69.64,69.67,69.64,69.66,20996
2017/05/02,12:56:00,69.67,69.68,69.66,69.68,19534
2017/05/02,12:57:00,69.68,69.69,69.66,69.67,26490
2017/05/02,12:58:00,69.67,69.67,69.63,69.64,22197
2017/05/02,12:59:00,69.64,69.67,69.64,69.66,23805
2017/05/02,13:00:00,69.66,69.67,69.65,69.65,18156
2017/05/02,13:01:00,69.65,69.67,69.65,69.67,21751
2017/05/02,13:02:00,69.67,69.69,69.67,69.69,11586
2017/05/02,13:03:00,69.69,69.70,69.68,69.69,15880
2017/05/02,13:04:00,69.69,69.71,69.69,69.70,23364
2017/05/02,13:05:00,69.70,69.70,69.69,69.70,12348
2017/05/02,13:06:00,69.70,69.70,69.69,69.70,6140
2017/05/02,13:07:00,69.70,69.70,69.69,69.70,9293
2017/05/02,13:08:00,69.70,69.71,69.69,69.71,13475
2017/05/02,13:09:00,69.71,69.71,69.70,69.71,9142
2017/05/02,13:10:00,69.71,69.71,69.65,69.65,62362
2017/05/02,13:11:00,69.65,69.66,69.65,69.65,10713
2017/05/02,13:12:00,69.65,69.66,69.65,69.66,8990
2017/05/02,13:13:00,69.66,69.66,69.65,69.66,9865
2017/05/02,13:14:00,69.66,69.67,69.65,69.67,27331
2017/05/02,13:15:00,69.67,69.68,69.66,69.67,15310
2017/05/02,13:16:00,69.67,69.67,69.61,69.62,51187
2017/05/02,13:17:00,69.61,69.65,69.61,69.65,36399
2017/05/02,13:18:00,69.65,69.66,69.65,69.66,31828
2017/05/02,13:19:00,69.65,69.68,69.65,69.66,33944
2017/05/02,13:20:00,69.66,69.68,69.66,69.68,12089
2017/05/02,13:21:00,69.68,69.70,69.67,69.68,27689
2017/05/02,13:22:00,69.68,69.68,69.67,69.68,8442
2017/05/02,13:23:00,69.68,69.68,69.67,69.67,12135
2017/05/02,13:24:00,69.67,69.68,69.64,69.64,26646
2017/05/02,13:25:00,69.64,69.65,69.62,69.64,32393
2017/05/02,13:26:00,69.63,69.66,69.63,69.66,25212
2017/05/02,13:27:00,69.65,69.65,69.63,69.64,20926
2017/05/02,13:28:00,69.64,69.65,69.63,69.64,15325
2017/05/02,13:29:00,69.64,69.65,69.63,69.64,25439
2017/05/02,13:30:00,69.64,69.64,69.63,69.64,18491
2017/05/02,13:31:00,69.64,69.66,69.63,69.64,72625
2017/05/02,13:32:00,69.64,69.65,69.64,69.65,10969
2017/05/02,13:33:00,69.65,69.67,69.64,69.66,28876
2017/05/02,13:34:00,69.66,69.67,69.66,69.67,21391
2017/05/02,13:35:00,69.67,69.67,69.66,69.67,11243
2017/05/02,13:36:00,69.67,69.67,69.63,69.64,33392
2017/05/02,13:37:00,69.64,69.65,69.63,69.64,17702
2017/05/02,13:38:00,69.64,69.65,69.64,69.65,12038
2017/05/02,13:39:00,69.65,69.65,69.63,69.64,17901
2017/05/02,13:40:00,69.64,69.64,69.61,69.61,43607
2017/05/02,13:41:00,69.61,69.62,69.61,69.61,41166
2017/05/02,13:42:00,69.61,69.62,69.60,69.60,15445
2017/05/02,13:43:00,69.61,69.61,69.60,69.61,29944
2017/05/02,13:44:00,69.61,69.62,69.60,69.61,35327
2017/05/02,13:45:00,69.61,69.62,69.61,69.62,14457
2017/05/02,13:46:00,69.62,69.62,69.61,69.62,14339
2017/05/02,13:47:00,69.61,69.62,69.61,69.61,9557
2017/05/02,13:48:00,69.61,69.61,69.59,69.59,35718
2017/05/02,13:49:00,69.60,69.60,69.59,69.59,4944
2017/05/02,13:50:00,69.59,69.60,69.59,69.60,14116
2017/05/02,13:51:00,69.60,69.63,69.60,69.63,35975
2017/05/02,13:52:00,69.63,69.63,69.60,69.61,38272
2017/05/02,13:53:00,69.61,69.62,69.60,69.62,14550
2017/05/02,13:54:00,69.62,69.63,69.60,69.60,38983
2017/05/02,13:55:00,69.60,69.64,69.60,69.63,19676
2017/05/02,13:56:00,69.64,69.64,69.62,69.62,21300
2017/05/02,13:57:00,69.62,69.64,69.61,69.61,51268
2017/05/02,13:58:00,69.61,69.63,69.61,69.62,19822
2017/05/02,13:59:00,69.62,69.63,69.59,69.59,28054
2017/05/02,14:00:00,69.60,69.61,69.59,69.60,31159
2017/05/02,14:01:00,69.61,69.61,69.60,69.61,11020
2017/05/02,14:02:00,69.60,69.62,69.60,69.61,17766
2017/05/02,14:03:00,69.62,69.62,69.61,69.62,19527
2017/05/02,14:04:00,69.62,69.62,69.61,69.62,9330
2017/05/02,14:05:00,69.62,69.63,69.61,69.63,26165
2017/05/02,14:06:00,69.63,69.63,69.62,69.63,13260
2017/05/02,14:07:00,69.63,69.63,69.57,69.57,81451
2017/05/02,14:08:00,69.57,69.62,69.57,69.62,44546
2017/05/02,14:09:00,69.62,69.63,69.61,69.63,13208
2017/05/02,14:10:00,69.63,69.63,69.59,69.61,68015
2017/05/02,14:11:00,69.61,69.63,69.59,69.61,73181
2017/05/02,14:12:00,69.61,69.64,69.61,69.64,21016
2017/05/02,14:13:00,69.64,69.65,69.62,69.63,26936
2017/05/02,14:14:00,69.63,69.65,69.62,69.64,33142
2017/05/02,14:15:00,69.64,69.65,69.63,69.64,22484
2017/05/02,14:16:00,69.64,69.64,69.61,69.61,33877
2017/05/02,14:17:00,69.61,69.64,69.61,69.63,72083
2017/05/02,14:18:00,69.62,69.64,69.62,69.63,32644
2017/05/02,14:19:00,69.63,69.63,69.62,69.63,9641
2017/05/02,14:20:00,69.63,69.63,69.60,69.60,28900
2017/05/02,14:21:00,69.60,69.64,69.60,69.63,35645
2017/05/02,14:22:00,69.63,69.64,69.62,69.62,21485
2017/05/02,14:23:00,69.62,69.62,69.60,69.61,38211
2017/05/02,14:24:00,69.61,69.61,69.60,69.61,19090
2017/05/02,14:25:00,69.61,69.62,69.60,69.61,33383
2017/05/02,14:26:00,69.62,69.62,69.59,69.60,28439
2017/05/02,14:27:00,69.59,69.61,69.59,69.59,18989
2017/05/02,14:28:00,69.59,69.61,69.59,69.60,25338
2017/05/02,14:29:00,69.60,69.61,69.58,69.58,23551
2017/05/02,14:30:00,69.58,69.59,69.58,69.59,7146
2017/05/02,14:31:00,69.59,69.60,69.58,69.60,19282
2017/05/02,14:32:00,69.60,69.60,69.58,69.58,56928
2017/05/02,14:33:00,69.58,69.61,69.58,69.60,30032
2017/05/02,14:34:00,69.60,69.61,69.60,69.61,9571
2017/05/02,14:35:00,69.61,69.61,69.56,69.56,62264
2017/05/02,14:36:00,69.56,69.57,69.56,69.56,19153
2017/05/02,14:37:00,69.57,69.57,69.54,69.55,43963
2017/05/02,14:38:00,69.55,69.55,69.54,69.54,22027
2017/05/02,14:39:00,69.55,69.55,69.54,69.54,10503
2017/05/02,14:40:00,69.54,69.55,69.51,69.51,104603
2017/05/02,14:41:00,69.51,69.52,69.51,69.51,42883
2017/05/02,14:42:00,69.52,69.53,69.51,69.52,72326
2017/05/02,14:43:00,69.52,69.56,69.52,69.55,33004
2017/05/02,14:44:00,69.56,69.56,69.54,69.54,30477
2017/05/02,14:45:00,69.54,69.54,69.53,69.54,33493
2017/05/02,14:46:00,69.54,69.54,69.51,69.52,43660
2017/05/02,14:47:00,69.52,69.53,69.51,69.53,44218
2017/05/02,14:48:00,69.52,69.53,69.50,69.50,31275
2017/05/02,14:49:00,69.50,69.51,69.49,69.51,64035
2017/05/02,14:50:00,69.51,69.51,69.45,69.46,180114
2017/05/02,14:51:00,69.46,69.51,69.46,69.49,77424
2017/05/02,14:52:00,69.49,69.51,69.49,69.50,40679
2017/05/02,14:53:00,69.50,69.51,69.49,69.50,44808
2017/05/02,14:54:00,69.50,69.50,69.48,69.48,19928
2017/05/02,14:55:00,69.48,69.49,69.47,69.48,62911
2017/05/02,14:56:00,69.47,69.49,69.47,69.47,60527
2017/05/02,14:57:00,69.47,69.48,69.46,69.47,70875
2017/05/02,14:58:00,69.47,69.49,69.46,69.48,101020
2017/05/02,14:59:00,69.49,69.50,69.48,69.48,41344
2017/05/02,15:00:00,69.48,69.49,69.46,69.46,57792
2017/05/02,15:01:00,69.47,69.50,69.47,69.50,65648
2017/05/02,15:02:00,69.50,69.50,69.49,69.50,14254
2017/05/02,15:03:00,69.50,69.50,69.45,69.45,84672
2017/05/02,15:04:00,69.45,69.47,69.45,69.46,88433
2017/05/02,15:05:00,69.46,69.47,69.45,69.47,30600
2017/05/02,15:06:00,69.47,69.47,69.45,69.45,57069
2017/05/02,15:07:00,69.45,69.47,69.45,69.47,40657
2017/05/02,15:08:00,69.47,69.47,69.41,69.42,153515
2017/05/02,15:09:00,69.41,69.43,69.38,69.39,132747
2017/05/02,15:10:00,69.39,69.40,69.34,69.36,177557
2017/05/02,15:11:00,69.36,69.38,69.33,69.34,113717
2017/05/02,15:12:00,69.34,69.35,69.33,69.33,80782
2017/05/02,15:13:00,69.34,69.36,69.33,69.34,50913
2017/05/02,15:14:00,69.34,69.35,69.32,69.32,59576
2017/05/02,15:15:00,69.32,69.33,69.28,69.29,194319
2017/05/02,15:16:00,69.29,69.33,69.29,69.33,115085
2017/05/02,15:17:00,69.33,69.35,69.32,69.33,63002
2017/05/02,15:18:00,69.33,69.36,69.32,69.33,54006
2017/05/02,15:19:00,69.33,69.33,69.32,69.32,19114
2017/05/02,15:20:00,69.33,69.34,69.31,69.32,55789
2017/05/02,15:21:00,69.32,69.33,69.28,69.29,106387
2017/05/02,15:22:00,69.29,69.32,69.29,69.32,30871
2017/05/02,15:23:00,69.32,69.33,69.31,69.32,30226
2017/05/02,15:24:00,69.31,69.33,69.31,69.33,67426
2017/05/02,15:25:00,69.33,69.33,69.29,69.29,74768
2017/05/02,15:26:00,69.29,69.30,69.26,69.30,92562
2017/05/02,15:27:00,69.30,69.31,69.29,69.31,33344
2017/05/02,15:28:00,69.31,69.32,69.31,69.32,55662
2017/05/02,15:29:00,69.32,69.32,69.29,69.31,63927
2017/05/02,15:30:00,69.31,69.35,69.30,69.32,84726
2017/05/02,15:31:00,69.33,69.34,69.32,69.32,54366
2017/05/02,15:32:00,69.32,69.33,69.31,69.32,54257
2017/05/02,15:33:00,69.33,69.33,69.31,69.31,66513
2017/05/02,15:34:00,69.32,69.32,69.31,69.32,35067
2017/05/02,15:35:00,69.31,69.32,69.28,69.29,52996
2017/05/02,15:36:00,69.28,69.32,69.28,69.32,101192
2017/05/02,15:37:00,69.32,69.32,69.29,69.30,45161
2017/05/02,15:38:00,69.30,69.30,69.29,69.30,32664
2017/05/02,15:39:00,69.30,69.30,69.28,69.29,48706
2017/05/02,15:40:00,69.29,69.31,69.26,69.28,143940
2017/05/02,15:41:00,69.28,69.29,69.24,69.25,117745
2017/05/02,15:42:00,69.25,69.26,69.22,69.24,110565
2017/05/02,15:43:00,69.24,69.26,69.21,69.21,75849
2017/05/02,15:44:00,69.21,69.23,69.20,69.21,127736
2017/05/02,15:45:00,69.20,69.22,69.19,69.19,92479
2017/05/02,15:46:00,69.20,69.22,69.19,69.20,95735
2017/05/02,15:47:00,69.20,69.21,69.19,69.19,84172
2017/05/02,15:48:00,69.19,69.19,69.14,69.16,135812
2017/05/02,15:49:00,69.16,69.20,69.15,69.18,75296
2017/05/02,15:50:00,69.18,69.19,69.13,69.14,157578
2017/05/02,15:51:00,69.14,69.24,69.14,69.24,137381
2017/05/02,15:52:00,69.24,69.25,69.23,69.23,98642
2017/05/02,15:53:00,69.24,69.24,69.20,69.21,84575
2017/05/02,15:54:00,69.21,69.21,69.19,69.19,135506
2017/05/02,15:55:00,69.19,69.20,69.18,69.19,153896
2017/05/02,15:56:00,69.19,69.25,69.19,69.22,232258
2017/05/02,15:57:00,69.22,69.23,69.21,69.21,173982
2017/05/02,15:58:00,69.22,69.22,69.20,69.21,160585
2017/05/02,15:59:00,69.21,69.21,69.17,69.18,228525
2017/05/02,16:00:00,69.18,69.28,69.17,69.27,479434
2017/05/03,09:31:00,69.38,69.38,69.12,69.24,145959
2017/05/03,09:32:00,69.25,69.30,69.25,69.28,98871
2017/05/03,09:33:00,69.28,69.29,69.20,69.20,68738
2017/05/03,09:34:00,69.21,69.21,69.13,69.15,117179
2017/05/03,09:35:00,69.15,69.18,69.13,69.17,45682
2017/05/03,09:36:00,69.17,69.18,69.12,69.13,87513
2017/05/03,09:37:00,69.13,69.16,69.13,69.16,66811
2017/05/03,09:38:00,69.16,69.17,69.12,69.13,50613
2017/05/03,09:39:00,69.13,69.13,69.09,69.11,49524
2017/05/03,09:40:00,69.11,69.12,69.08,69.10,42007
2017/05/03,09:41:00,69.10,69.13,69.10,69.11,43715
2017/05/03,09:42:00,69.11,69.11,69.08,69.08,50424
2017/05/03,09:43:00,69.09,69.13,69.08,69.12,38746
2017/05/03,09:44:00,69.12,69.14,69.12,69.13,27144
2017/05/03,09:45:00,69.13,69.19,69.13,69.16,33899
2017/05/03,09:46:00,69.16,69.18,69.13,69.13,41839
2017/05/03,09:47:00,69.13,69.16,69.12,69.14,53442
2017/05/03,09:48:00,69.15,69.18,69.09,69.11,105219
2017/05/03,09:49:00,69.11,69.13,69.07,69.13,64015
2017/05/03,09:50:00,69.12,69.15,69.08,69.08,58350
2017/05/03,09:51:00,69.08,69.11,69.05,69.06,69127
2017/05/03,09:52:00,69.06,69.09,69.05,69.08,50771
2017/05/03,09:53:00,69.09,69.14,69.08,69.12,80112
2017/05/03,09:54:00,69.12,69.15,69.10,69.15,49585
2017/05/03,09:55:00,69.15,69.17,69.13,69.17,90897
2017/05/03,09:56:00,69.17,69.17,69.13,69.16,73385
2017/05/03,09:57:00,69.16,69.16,69.10,69.10,58030
2017/05/03,09:58:00,69.11,69.15,69.10,69.15,34721
2017/05/03,09:59:00,69.15,69.17,69.10,69.10,50702
2017/05/03,10:00:00,69.11,69.13,69.11,69.13,54438
2017/05/03,10:01:00,69.13,69.18,69.11,69.14,101078
2017/05/03,10:02:00,69.13,69.14,69.10,69.10,43636
2017/05/03,10:03:00,69.10,69.14,69.09,69.12,48399
2017/05/03,10:04:00,69.11,69.12,69.10,69.10,25195
2017/05/03,10:05:00,69.10,69.11,69.09,69.10,30168
2017/05/03,10:06:00,69.10,69.10,69.05,69.08,94356
2017/05/03,10:07:00,69.08,69.13,69.08,69.11,75663
2017/05/03,10:08:00,69.10,69.10,69.06,69.07,108540
2017/05/03,10:09:00,69.06,69.08,69.03,69.08,144557
2017/05/03,10:10:00,69.08,69.11,69.07,69.08,80312
2017/05/03,10:11:00,69.08,69.10,69.06,69.06,51586
2017/05/03,10:12:00,69.07,69.11,69.07,69.07,64202
2017/05/03,10:13:00,69.07,69.11,69.06,69.08,68533
2017/05/03,10:14:00,69.08,69.08,69.03,69.05,63909
2017/05/03,10:15:00,69.04,69.07,69.03,69.03,154573
2017/05/03,10:16:00,69.03,69.03,69.00,69.03,100330
2017/05/03,10:17:00,69.03,69.06,69.03,69.04,46926
2017/05/03,10:18:00,69.04,69.06,69.02,69.06,126240
2017/05/03,10:19:00,69.06,69.10,69.06,69.07,89098
2017/05/03,10:20:00,69.07,69.08,69.05,69.06,44873
2017/05/03,10:21:00,69.05,69.05,69.03,69.03,24764
2017/05/03,10:22:00,69.04,69.04,69.02,69.02,73383
2017/05/03,10:23:00,69.03,69.03,68.95,68.97,261986
2017/05/03,10:24:00,68.97,69.01,68.97,69.01,41660
2017/05/03,10:25:00,69.01,69.01,68.96,68.96,54625
2017/05/03,10:26:00,68.96,69.00,68.93,69.00,87974
2017/05/03,10:27:00,69.00,69.00,68.96,68.99,90513
2017/05/03,10:28:00,68.99,68.99,68.98,68.99,26100
2017/05/03,10:29:00,68.99,68.99,68.92,68.92,56648
2017/05/03,10:30:00,68.92,68.99,68.92,68.99,59247
2017/05/03,10:31:00,68.98,69.01,68.97,68.97,71787
2017/05/03,10:32:00,68.97,68.99,68.96,68.97,26652
2017/05/03,10:33:00,68.98,68.98,68.95,68.95,24720
2017/05/03,10:34:00,68.95,68.98,68.94,68.94,46005
2017/05/03,10:35:00,68.94,68.98,68.94,68.94,51772
2017/05/03,10:36:00,68.94,68.98,68.94,68.96,40380
2017/05/03,10:37:00,68.96,68.98,68.95,68.97,54061
2017/05/03,10:38:00,68.97,68.98,68.97,68.97,20799
2017/05/03,10:39:00,68.98,68.98,68.96,68.97,84280
2017/05/03,10:40:00,68.97,68.98,68.96,68.97,60082
2017/05/03,10:41:00,68.98,68.98,68.97,68.98,23737
2017/05/03,10:42:00,68.98,68.98,68.95,68.97,28456
2017/05/03,10:43:00,68.97,68.97,68.96,68.97,14618
2017/05/03,10:44:00,68.97,68.97,68.92,68.92,77096
2017/05/03,10:45:00,68.92,68.93,68.89,68.90,62684
2017/05/03,10:46:00,68.90,68.90,68.88,68.88,24257
2017/05/03,10:47:00,68.88,68.90,68.87,68.87,47396
2017/05/03,10:48:00,68.88,68.88,68.83,68.85,73385
2017/05/03,10:49:00,68.85,68.87,68.83,68.87,64882
2017/05/03,10:50:00,68.87,68.89,68.85,68.86,99829
2017/05/03,10:51:00,68.86,68.89,68.84,68.85,95202
2017/05/03,10:52:00,68.85,68.85,68.82,68.83,49136
2017/05/03,10:53:00,68.83,68.84,68.80,68.81,46249
2017/05/03,10:54:00,68.81,68.85,68.80,68.83,190709
2017/05/03,10:55:00,68.83,68.89,68.82,68.89,219291
2017/05/03,10:56:00,68.88,68.89,68.86,68.89,44358
2017/05/03,10:57:00,68.89,68.93,68.88,68.92,56139
2017/05/03,10:58:00,68.92,68.94,68.91,68.93,29370
2017/05/03,10:59:00,68.93,68.94,68.91,68.94,30643
2017/05/03,11:00:00,68.94,68.94,68.90,68.90,92004
2017/05/03,11:01:00,68.90,68.93,68.90,68.91,110676
2017/05/03,11:02:00,68.92,68.93,68.90,68.93,54144
2017/05/03,11:03:00,68.93,68.93,68.91,68.92,74948
2017/05/03,11:04:00,68.91,68.92,68.89,68.92,56153
2017/05/03,11:05:00,68.93,68.93,68.92,68.93,18429
2017/05/03,11:06:00,68.93,68.95,68.92,68.94,78668
2017/05/03,11:07:00,68.94,68.95,68.93,68.93,56112
2017/05/03,11:08:00,68.92,68.97,68.92,68.97,43909
2017/05/03,11:09:00,68.96,68.97,68.95,68.95,39250
2017/05/03,11:10:00,68.95,68.97,68.94,68.94,73462
2017/05/03,11:11:00,68.94,68.95,68.94,68.95,19130
2017/05/03,11:12:00,68.95,68.97,68.94,68.97,40868
2017/05/03,11:13:00,68.97,68.99,68.94,68.96,61306
2017/05/03,11:14:00,68.96,68.97,68.95,68.96,42828
2017/05/03,11:15:00,68.96,68.97,68.93,68.95,117852
2017/05/03,11:16:00,68.95,68.95,68.93,68.94,46704
2017/05/03,11:17:00,68.94,68.94,68.89,68.90,77895
2017/05/03,11:18:00,68.91,68.92,68.90,68.91,28031
2017/05/03,11:19:00,68.92,68.94,68.91,68.94,48007
2017/05/03,11:20:00,68.93,68.96,68.93,68.93,157757
2017/05/03,11:21:00,68.93,68.96,68.92,68.95,85030
2017/05/03,11:22:00,68.95,68.97,68.94,68.96,56557
2017/05/03,11:23:00,68.96,68.97,68.95,68.95,40252
2017/05/03,11:24:00,68.95,68.96,68.93,68.93,17496
2017/05/03,11:25:00,68.93,68.93,68.91,68.91,34071
2017/05/03,11:26:00,68.92,68.92,68.91,68.92,20128
2017/05/03,11:27:00,68.92,68.93,68.91,68.93,70326
2017/05/03,11:28:00,68.93,68.95,68.93,68.95,35248
2017/05/03,11:29:00,68.95,68.96,68.94,68.96,48637
2017/05/03,11:30:00,68.95,68.95,68.94,68.94,28213
2017/05/03,11:31:00,68.94,68.95,68.91,68.91,132679
2017/05/03,11:32:00,68.91,68.92,68.91,68.92,35820
2017/05/03,11:33:00,68.92,68.92,68.90,68.92,53819
2017/05/03,11:34:00,68.92,68.93,68.91,68.92,45022
2017/05/03,11:35:00,68.92,68.92,68.91,68.92,60754
2017/05/03,11:36:00,68.92,68.93,68.91,68.92,70910
2017/05/03,11:37:00,68.92,68.92,68.89,68.92,64394
2017/05/03,11:38:00,68.92,68.93,68.90,68.93,63892
2017/05/03,11:39:00,68.93,68.93,68.92,68.92,34022
2017/05/03,11:40:00,68.93,68.93,68.91,68.92,48034
2017/05/03,11:41:00,68.92,68.92,68.91,68.91,28955
2017/05/03,11:42:00,68.92,68.92,68.91,68.92,39917
2017/05/03,11:43:00,68.92,68.92,68.91,68.92,31059
2017/05/03,11:44:00,68.92,68.92,68.91,68.92,32352
2017/05/03,11:45:00,68.92,68.92,68.90,68.91,51064
2017/05/03,11:46:00,68.91,68.91,68.90,68.91,11922
2017/05/03,11:47:00,68.91,68.92,68.90,68.91,32898
2017/05/03,11:48:00,68.91,68.92,68.90,68.90,65165
2017/05/03,11:49:00,68.91,68.92,68.90,68.92,38866
2017/05/03,11:50:00,68.92,68.93,68.91,68.93,71969
2017/05/03,11:51:00,68.93,68.93,68.90,68.90,46883
2017/05/03,11:52:00,68.91,68.93,68.91,68.92,51688
2017/05/03,11:53:00,68.93,68.93,68.91,68.92,33964
2017/05/03,11:54:00,68.92,68.92,68.91,68.92,14809
2017/05/03,11:55:00,68.92,68.93,68.90,68.92,40828
2017/05/03,11:56:00,68.92,68.93,68.89,68.91,28172
2017/05/03,11:57:00,68.91,68.92,68.90,68.90,31774
2017/05/03,11:58:00,68.90,68.91,68.90,68.90,25964
2017/05/03,11:59:00,68.90,68.90,68.89,68.90,8128
2017/05/03,12:00:00,68.90,68.90,68.88,68.89,33727
2017/05/03,12:01:00,68.89,68.90,68.89,68.90,10389
2017/05/03,12:02:00,68.90,68.91,68.89,68.90,15240
2017/05/03,12:03:00,68.90,68.91,68.87,68.90,51822
2017/05/03,12:04:00,68.90,68.91,68.90,68.91,5863
2017/05/03,12:05:00,68.90,68.91,68.88,68.90,49574
2017/05/03,12:06:00,68.90,68.90,68.89,68.90,20794
2017/05/03,12:07:00,68.90,68.90,68.88,68.89,30533
2017/05/03,12:08:00,68.89,68.92,68.88,68.92,77786
2017/05/03,12:09:00,68.92,68.93,68.89,68.91,166555
2017/05/03,12:10:00,68.91,68.91,68.88,68.90,134811
2017/05/03,12:11:00,68.89,68.90,68.86,68.88,78527
2017/05/03,12:12:00,68.88,68.90,68.88,68.90,15816
2017/05/03,12:13:00,68.90,68.90,68.89,68.89,40917
2017/05/03,12:14:00,68.89,68.90,68.89,68.90,35406
2017/05/03,12:15:00,68.90,68.90,68.89,68.90,28157
2017/05/03,12:16:00,68.90,68.90,68.89,68.90,24871
2017/05/03,12:17:00,68.90,68.90,68.89,68.90,19092
2017/05/03,12:18:00,68.90,68.90,68.89,68.90,32164
2017/05/03,12:19:00,68.90,68.90,68.89,68.90,8554
2017/05/03,12:20:00,68.90,68.90,68.87,68.90,53663
2017/05/03,12:21:00,68.89,68.90,68.88,68.88,24953
2017/05/03,12:22:00,68.88,68.89,68.88,68.88,16165
2017/05/03,12:23:00,68.89,68.90,68.87,68.90,17129
2017/05/03,12:24:00,68.90,68.91,68.89,68.90,28058
2017/05/03,12:25:00,68.90,68.91,68.89,68.91,12918
2017/05/03,12:26:00,68.91,68.93,68.91,68.93,30654
2017/05/03,12:27:00,68.93,68.94,68.92,68.94,6501
2017/05/03,12:28:00,68.94,68.94,68.94,68.94,15551
2017/05/03,12:29:00,68.94,68.94,68.93,68.93,14775
2017/05/03,12:30:00,68.94,68.95,68.93,68.94,28381
2017/05/03,12:31:00,68.94,68.96,68.94,68.94,53212
2017/05/03,12:32:00,68.95,68.95,68.90,68.93,35033
2017/05/03,12:33:00,68.93,68.94,68.92,68.93,13867
2017/05/03,12:34:00,68.94,68.94,68.91,68.91,24400
2017/05/03,12:35:00,68.92,68.93,68.90,68.90,42678
2017/05/03,12:36:00,68.91,68.92,68.90,68.91,29918
2017/05/03,12:37:00,68.91,68.91,68.90,68.91,37306
2017/05/03,12:38:00,68.90,68.91,68.90,68.91,11493
2017/05/03,12:39:00,68.91,68.92,68.90,68.92,53301
2017/05/03,12:40:00,68.92,68.93,68.91,68.93,20714
2017/05/03,12:41:00,68.93,68.93,68.91,68.92,28881
2017/05/03,12:42:00,68.92,68.93,68.89,68.89,35961
2017/05/03,12:43:00,68.89,68.92,68.89,68.91,31371
2017/05/03,12:44:00,68.91,68.91,68.89,68.90,70661
2017/05/03,12:45:00,68.90,68.91,68.88,68.90,25769
2017/05/03,12:46:00,68.90,68.90,68.89,68.90,11592
2017/05/03,12:47:00,68.90,68.91,68.90,68.90,21545
2017/05/03,12:48:00,68.90,68.90,68.88,68.89,25240
2017/05/03,12:49:00,68.89,68.90,68.88,68.90,19085
2017/05/03,12:50:00,68.90,68.91,68.90,68.91,13821
2017/05/03,12:51:00,68.91,68.91,68.90,68.91,9475
2017/05/03,12:52:00,68.91,68.91,68.88,68.88,25101
2017/05/03,12:53:00,68.88,68.89,68.87,68.89,36589
2017/05/03,12:54:00,68.89,68.90,68.89,68.89,19365
2017/05/03,12:55:00,68.89,68.90,68.88,68.90,11370
2017/05/03,12:56:00,68.90,68.90,68.87,68.88,54004
2017/05/03,12:57:00,68.88,68.88,68.87,68.88,9300
2017/05/03,12:58:00,68.88,68.89,68.87,68.88,33148
2017/05/03,12:59:00,68.88,68.89,68.88,68.89,11393
2017/05/03,13:00:00,68.89,68.90,68.88,68.90,11066
2017/05/03,13:01:00,68.90,68.91,68.87,68.88,61940
2017/05/03,13:02:00,68.88,68.90,68.87,68.89,29821
2017/05/03,13:03:00,68.89,68.89,68.87,68.88,19120
2017/05/03,13:04:00,68.88,68.89,68.88,68.89,12311
2017/05/03,13:05:00,68.88,68.89,68.88,68.89,20373
2017/05/03,13:06:00,68.89,68.90,68.88,68.90,14333
2017/05/03,13:07:00,68.90,68.90,68.87,68.88,50212
2017/05/03,13:08:00,68.88,68.90,68.88,68.90,28944
2017/05/03,13:09:00,68.90,68.90,68.88,68.89,37199
2017/05/03,13:10:00,68.88,68.89,68.88,68.89,18402
2017/05/03,13:11:00,68.89,68.89,68.86,68.87,38699
2017/05/03,13:12:00,68.87,68.88,68.86,68.86,27945
2017/05/03,13:13:00,68.86,68.87,68.86,68.86,24956
2017/05/03,13:14:00,68.86,68.89,68.86,68.86,44960
2017/05/03,13:15:00,68.86,68.87,68.85,68.86,24991
2017/05/03,13:16:00,68.86,68.86,68.83,68.85,39334
2017/05/03,13:17:00,68.85,68.85,68.82,68.83,23909
2017/05/03,13:18:00,68.83,68.85,68.83,68.83,72277
2017/05/03,13:19:00,68.83,68.86,68.83,68.85,64738
2017/05/03,13:20:00,68.84,68.85,68.83,68.83,7564
2017/05/03,13:21:00,68.83,68.84,68.83,68.83,6962
2017/05/03,13:22:00,68.83,68.84,68.83,68.84,19666
2017/05/03,13:23:00,68.84,68.85,68.83,68.85,15896
2017/05/03,13:24:00,68.85,68.85,68.83,68.84,27257
2017/05/03,13:25:00,68.84,68.84,68.82,68.84,29049
2017/05/03,13:26:00,68.84,68.84,68.76,68.76,61481
2017/05/03,13:27:00,68.76,68.80,68.76,68.80,24764
2017/05/03,13:28:00,68.79,68.82,68.79,68.81,67098
2017/05/03,13:29:00,68.81,68.81,68.78,68.79,36980
2017/05/03,13:30:00,68.79,68.81,68.78,68.80,73784
2017/05/03,13:31:00,68.79,68.81,68.78,68.79,82908
2017/05/03,13:32:00,68.80,68.80,68.78,68.78,14651
2017/05/03,13:33:00,68.78,68.81,68.77,68.80,78640
2017/05/03,13:34:00,68.80,68.81,68.78,68.79,54854
2017/05/03,13:35:00,68.79,68.81,68.76,68.76,28575
2017/05/03,13:36:00,68.76,68.78,68.76,68.78,13904
2017/05/03,13:37:00,68.77,68.79,68.77,68.77,26594
2017/05/03,13:38:00,68.77,68.79,68.77,68.79,18352
2017/05/03,13:39:00,68.79,68.79,68.78,68.79,22037
2017/05/03,13:40:00,68.78,68.80,68.78,68.80,31640
2017/05/03,13:41:00,68.80,68.82,68.80,68.82,20625
2017/05/03,13:42:00,68.82,68.83,68.81,68.82,22895
2017/05/03,13:43:00,68.82,68.82,68.78,68.78,65026
2017/05/03,13:44:00,68.78,68.79,68.78,68.78,17182
2017/05/03,13:45:00,68.78,68.78,68.77,68.78,32731
2017/05/03,13:46:00,68.78,68.80,68.77,68.80,49709
2017/05/03,13:47:00,68.79,68.80,68.78,68.80,27917
2017/05/03,13:48:00,68.80,68.81,68.78,68.79,112861
2017/05/03,13:49:00,68.78,68.81,68.78,68.81,63342
2017/05/03,13:50:00,68.81,68.81,68.80,68.81,13134
2017/05/03,13:51:00,68.81,68.82,68.80,68.82,17850
2017/05/03,13:52:00,68.82,68.83,68.81,68.83,13623
2017/05/03,13:53:00,68.83,68.83,68.82,68.83,8185
2017/05/03,13:54:00,68.83,68.83,68.79,68.80,111779
2017/05/03,13:55:00,68.79,68.81,68.79,68.81,40162
2017/05/03,13:56:00,68.80,68.81,68.78,68.80,41061
2017/05/03,13:57:00,68.80,68.80,68.78,68.78,8891
2017/05/03,13:58:00,68.79,68.79,68.76,68.78,45112
2017/05/03,13:59:00,68.77,68.78,68.76,68.77,52302
2017/05/03,14:00:00,68.77,68.78,68.75,68.77,33734
2017/05/03,14:01:00,68.78,68.79,68.76,68.77,20768
2017/05/03,14:02:00,68.77,68.78,68.76,68.76,39946
2017/05/03,14:03:00,68.76,68.79,68.75,68.79,38446
2017/05/03,14:04:00,68.79,68.80,68.77,68.78,243279
2017/05/03,14:05:00,68.78,68.80,68.77,68.80,37729
2017/05/03,14:06:00,68.80,68.81,68.78,68.80,158694
2017/05/03,14:07:00,68.80,68.81,68.78,68.80,96137
2017/05/03,14:08:00,68.80,68.83,68.80,68.81,94861
2017/05/03,14:09:00,68.80,68.81,68.79,68.80,15344
2017/05/03,14:10:00,68.79,68.80,68.76,68.76,34790
2017/05/03,14:11:00,68.76,68.78,68.76,68.77,37803
2017/05/03,14:12:00,68.77,68.78,68.75,68.76,29410
2017/05/03,14:13:00,68.76,68.78,68.76,68.78,31548
2017/05/03,14:14:00,68.78,68.80,68.77,68.79,36172
2017/05/03,14:15:00,68.79,68.79,68.77,68.78,27621
2017/05/03,14:16:00,68.78,68.79,68.77,68.79,16519
2017/05/03,14:17:00,68.79,68.80,68.78,68.80,14282
2017/05/03,14:18:00,68.80,68.82,68.77,68.78,68899
2017/05/03,14:19:00,68.77,68.77,68.73,68.75,114917
2017/05/03,14:20:00,68.74,68.76,68.72,68.76,52661
2017/05/03,14:21:00,68.76,68.78,68.76,68.76,22043
2017/05/03,14:22:00,68.76,68.77,68.75,68.76,31244
2017/05/03,14:23:00,68.76,68.77,68.76,68.77,17968
2017/05/03,14:24:00,68.77,68.79,68.76,68.78,33340
2017/05/03,14:25:00,68.78,68.79,68.78,68.79,14631
2017/05/03,14:26:00,68.79,68.79,68.78,68.79,21965
2017/05/03,14:27:00,68.79,68.79,68.74,68.74,34847
2017/05/03,14:28:00,68.74,68.77,68.71,68.71,128789
2017/05/03,14:29:00,68.71,68.72,68.71,68.72,56644
2017/05/03,14:30:00,68.72,68.75,68.72,68.74,31179
2017/05/03,14:31:00,68.73,68.77,68.73,68.76,71305
2017/05/03,14:32:00,68.76,68.77,68.72,68.75,378257
2017/05/03,14:33:00,68.75,68.76,68.72,68.76,30897
2017/05/03,14:34:00,68.76,68.77,68.75,68.76,21818
2017/05/03,14:35:00,68.76,68.76,68.75,68.76,12057
2017/05/03,14:36:00,68.76,68.76,68.75,68.76,10970
2017/05/03,14:37:00,68.76,68.76,68.74,68.75,19042
2017/05/03,14:38:00,68.75,68.75,68.73,68.73,17468
2017/05/03,14:39:00,68.74,68.75,68.73,68.74,49545
2017/05/03,14:40:00,68.74,68.75,68.73,68.75,34708
2017/05/03,14:41:00,68.75,68.79,68.75,68.79,64639
2017/05/03,14:42:00,68.79,68.81,68.79,68.80,44046
2017/05/03,14:43:00,68.81,68.83,68.79,68.83,52615
2017/05/03,14:44:00,68.82,68.85,68.82,68.85,23795
2017/05/03,14:45:00,68.85,68.85,68.84,68.85,17639
2017/05/03,14:46:00,68.85,68.85,68.84,68.85,15267
2017/05/03,14:47:00,68.85,68.85,68.84,68.85,15936
2017/05/03,14:48:00,68.85,68.85,68.84,68.84,23281
2017/05/03,14:49:00,68.84,68.87,68.84,68.87,40093
2017/05/03,14:50:00,68.87,68.89,68.86,68.89,129793
2017/05/03,14:51:00,68.88,68.90,68.88,68.89,52291
2017/05/03,14:52:00,68.89,68.90,68.89,68.90,24920
2017/05/03,14:53:00,68.89,68.90,68.88,68.89,48125
2017/05/03,14:54:00,68.89,68.89,68.85,68.85,44568
2017/05/03,14:55:00,68.85,68.86,68.84,68.86,48591
2017/05/03,14:56:00,68.86,68.86,68.84,68.85,29616
2017/05/03,14:57:00,68.85,68.86,68.84,68.86,30748
2017/05/03,14:58:00,68.86,68.88,68.86,68.88,43824
2017/05/03,14:59:00,68.88,68.90,68.88,68.89,62509
2017/05/03,15:00:00,68.89,68.90,68.88,68.89,28817
2017/05/03,15:01:00,68.89,68.90,68.88,68.88,56042
2017/05/03,15:02:00,68.88,68.89,68.83,68.83,178379
2017/05/03,15:03:00,68.83,68.88,68.83,68.88,129154
2017/05/03,15:04:00,68.88,68.92,68.88,68.91,74613
2017/05/03,15:05:00,68.91,68.93,68.90,68.91,115273
2017/05/03,15:06:00,68.91,68.91,68.88,68.90,53957
2017/05/03,15:07:00,68.90,68.90,68.87,68.88,42051
2017/05/03,15:08:00,68.88,68.89,68.87,68.87,33915
2017/05/03,15:09:00,68.87,68.88,68.85,68.85,31722
2017/05/03,15:10:00,68.86,68.86,68.83,68.86,94716
2017/05/03,15:11:00,68.86,68.86,68.84,68.84,61213
2017/05/03,15:12:00,68.85,68.85,68.83,68.83,63161
2017/05/03,15:13:00,68.83,68.84,68.79,68.80,75933
2017/05/03,15:14:00,68.79,68.82,68.79,68.80,76727
2017/05/03,15:15:00,68.79,68.81,68.77,68.80,39661
2017/05/03,15:16:00,68.80,68.80,68.78,68.79,35549
2017/05/03,15:17:00,68.79,68.79,68.77,68.77,22856
2017/05/03,15:18:00,68.77,68.78,68.76,68.77,47061
2017/05/03,15:19:00,68.77,68.78,68.76,68.76,33070
2017/05/03,15:20:00,68.77,68.77,68.75,68.77,25852
2017/05/03,15:21:00,68.77,68.77,68.76,68.77,29715
2017/05/03,15:22:00,68.77,68.79,68.76,68.79,65768
2017/05/03,15:23:00,68.79,68.85,68.78,68.83,97284
2017/05/03,15:24:00,68.83,68.86,68.82,68.83,86625
2017/05/03,15:25:00,68.84,68.84,68.81,68.83,103095
2017/05/03,15:26:00,68.83,68.83,68.80,68.81,58311
2017/05/03,15:27:00,68.81,68.81,68.78,68.80,40356
2017/05/03,15:28:00,68.80,68.83,68.79,68.83,46540
2017/05/03,15:29:00,68.83,68.84,68.78,68.79,78569
2017/05/03,15:30:00,68.80,68.81,68.78,68.78,78278
2017/05/03,15:31:00,68.78,68.80,68.78,68.80,40963
2017/05/03,15:32:00,68.80,68.80,68.79,68.80,19227
2017/05/03,15:33:00,68.80,68.80,68.79,68.80,27134
2017/05/03,15:34:00,68.80,68.80,68.79,68.80,18477
2017/05/03,15:35:00,68.80,68.80,68.78,68.79,128590
2017/05/03,15:36:00,68.79,68.82,68.78,68.82,60014
2017/05/03,15:37:00,68.82,68.85,68.81,68.83,95387
2017/05/03,15:38:00,68.83,68.84,68.82,68.83,53622
2017/05/03,15:39:00,68.83,68.84,68.71,68.72,428173
2017/05/03,15:40:00,68.72,68.80,68.71,68.78,289620
2017/05/03,15:41:00,68.78,68.82,68.77,68.79,257955
2017/05/03,15:42:00,68.79,68.79,68.75,68.78,238931
2017/05/03,15:43:00,68.78,68.81,68.78,68.80,112319
2017/05/03,15:44:00,68.79,68.80,68.77,68.80,73054
2017/05/03,15:45:00,68.79,68.80,68.77,68.77,40797
2017/05/03,15:46:00,68.77,68.79,68.73,68.75,85171
2017/05/03,15:47:00,68.75,68.75,68.72,68.74,55226
2017/05/03,15:48:00,68.74,68.76,68.73,68.75,139802
2017/05/03,15:49:00,68.75,68.78,68.75,68.78,102548
2017/05/03,15:50:00,68.77,68.78,68.76,68.77,129509
2017/05/03,15:51:00,68.77,68.93,68.77,68.91,430495
2017/05/03,15:52:00,68.91,68.94,68.90,68.94,133339
2017/05/03,15:53:00,68.94,68.95,68.90,68.92,220910
2017/05/03,15:54:00,68.92,68.92,68.91,68.92,237141
2017/05/03,15:55:00,68.92,69.00,68.91,68.98,345009
2017/05/03,15:56:00,68.98,69.03,68.97,68.99,525493
2017/05/03,15:57:00,68.99,69.02,68.97,68.98,584151
2017/05/03,15:58:00,68.99,69.02,68.96,69.00,555036
2017/05/03,15:59:00,69.00,69.03,68.98,69.00,306697
2017/05/03,16:00:00,69.00,69.07,68.98,69.05,1418770
2017/05/04,09:31:00,69.03,69.05,68.90,68.96,105952
2017/05/04,09:32:00,68.96,69.08,68.94,68.98,107026
2017/05/04,09:33:00,68.98,69.06,68.97,69.00,109809
2017/05/04,09:34:00,69.00,69.01,68.96,68.98,50442
2017/05/04,09:35:00,68.99,69.00,68.96,68.98,42783
2017/05/04,09:36:00,68.98,68.98,68.89,68.90,44639
2017/05/04,09:37:00,68.90,68.98,68.90,68.97,63017
2017/05/04,09:38:00,68.98,68.99,68.95,68.97,64902
2017/05/04,09:39:00,68.97,68.99,68.92,68.94,84231
2017/05/04,09:40:00,68.94,69.00,68.91,68.99,99120
2017/05/04,09:41:00,68.99,68.99,68.91,68.91,68556
2017/05/04,09:42:00,68.91,68.91,68.86,68.90,56860
2017/05/04,09:43:00,68.90,68.93,68.90,68.92,24369
2017/05/04,09:44:00,68.93,68.95,68.92,68.94,44713
2017/05/04,09:45:00,68.94,68.94,68.92,68.94,48098
2017/05/04,09:46:00,68.93,68.97,68.93,68.97,93769
2017/05/04,09:47:00,68.97,68.97,68.90,68.92,113236
2017/05/04,09:48:00,68.91,68.92,68.86,68.86,87424
2017/05/04,09:49:00,68.85,68.90,68.84,68.89,49088
2017/05/04,09:50:00,68.89,68.89,68.86,68.89,39430
2017/05/04,09:51:00,68.90,68.92,68.86,68.88,321483
2017/05/04,09:52:00,68.88,68.89,68.86,68.87,48140
2017/05/04,09:53:00,68.88,68.88,68.84,68.85,74532
2017/05/04,09:54:00,68.85,68.85,68.82,68.83,43730
2017/05/04,09:55:00,68.84,68.84,68.81,68.82,78439
2017/05/04,09:56:00,68.81,68.82,68.80,68.81,79491
2017/05/04,09:57:00,68.81,68.83,68.81,68.81,34211
2017/05/04,09:58:00,68.81,68.81,68.79,68.80,46976
2017/05/04,09:59:00,68.80,68.80,68.79,68.79,41922
2017/05/04,10:00:00,68.79,68.80,68.77,68.79,51898
2017/05/04,10:01:00,68.79,68.80,68.76,68.76,72399
2017/05/04,10:02:00,68.76,68.77,68.72,68.75,72438
2017/05/04,10:03:00,68.75,68.76,68.72,68.73,31895
2017/05/04,10:04:00,68.73,68.75,68.73,68.75,42124
2017/05/04,10:05:00,68.75,68.75,68.74,68.75,75952
2017/05/04,10:06:00,68.75,68.75,68.73,68.75,129549
2017/05/04,10:07:00,68.75,68.76,68.72,68.75,102895
2017/05/04,10:08:00,68.75,68.75,68.74,68.75,66418
2017/05/04,10:09:00,68.75,68.77,68.74,68.77,83452
2017/05/04,10:10:00,68.77,68.78,68.75,68.77,140108
2017/05/04,10:11:00,68.77,68.80,68.77,68.80,91904
2017/05/04,10:12:00,68.80,68.82,68.79,68.82,87205
2017/05/04,10:13:00,68.82,68.82,68.81,68.82,133355
2017/05/04,10:14:00,68.82,68.82,68.74,68.75,59724
2017/05/04,10:15:00,68.74,68.75,68.71,68.71,41094
2017/05/04,10:16:00,68.72,68.74,68.71,68.74,39351
2017/05/04,10:17:00,68.73,68.74,68.71,68.72,29413
2017/05/04,10:18:00,68.72,68.73,68.71,68.73,27551
2017/05/04,10:19:00,68.73,68.75,68.72,68.72,44803
2017/05/04,10:20:00,68.72,68.75,68.72,68.75,77240
2017/05/04,10:21:00,68.75,68.75,68.74,68.75,68219
2017/05/04,10:22:00,68.75,68.76,68.74,68.76,68681
2017/05/04,10:23:00,68.76,68.76,68.75,68.76,61113
2017/05/04,10:24:00,68.75,68.76,68.74,68.76,87554
2017/05/04,10:25:00,68.76,68.77,68.75,68.77,76091
2017/05/04,10:26:00,68.76,68.78,68.75,68.78,42641
2017/05/04,10:27:00,68.78,68.78,68.77,68.78,25318
2017/05/04,10:28:00,68.78,68.79,68.77,68.77,106688
2017/05/04,10:29:00,68.77,68.80,68.74,68.80,158419
2017/05/04,10:30:00,68.80,68.82,68.79,68.81,80026
2017/05/04,10:31:00,68.81,68.82,68.78,68.78,59258
2017/05/04,10:32:00,68.78,68.79,68.76,68.78,34638
2017/05/04,10:33:00,68.78,68.79,68.77,68.78,29016
2017/05/04,10:34:00,68.78,68.81,68.78,68.79,41142
2017/05/04,10:35:00,68.80,68.82,68.79,68.80,59531
2017/05/04,10:36:00,68.80,68.82,68.78,68.81,74011
2017/05/04,10:37:00,68.81,68.82,68.80,68.80,32651
2017/05/04,10:38:00,68.80,68.82,68.79,68.81,42482
2017/05/04,10:39:00,68.81,68.82,68.80,68.81,41825
2017/05/04,10:40:00,68.81,68.81,68.80,68.80,71308
2017/05/04,10:41:00,68.80,68.82,68.79,68.80,74322
2017/05/04,10:42:00,68.80,68.81,68.79,68.81,43576
2017/05/04,10:43:00,68.81,68.82,68.80,68.82,148020
2017/05/04,10:44:00,68.81,68.82,68.80,68.81,61693
2017/05/04,10:45:00,68.81,68.85,68.81,68.85,64982
2017/05/04,10:46:00,68.85,68.85,68.84,68.85,17942
2017/05/04,10:47:00,68.85,68.85,68.83,68.83,43730
2017/05/04,10:48:00,68.83,68.86,68.83,68.86,31626
2017/05/04,10:49:00,68.86,68.89,68.86,68.89,119634
2017/05/04,10:50:00,68.89,68.90,68.87,68.87,56513
2017/05/04,10:51:00,68.87,68.89,68.86,68.89,68958
2017/05/04,10:52:00,68.89,68.89,68.86,68.86,64412
2017/05/04,10:53:00,68.86,68.88,68.86,68.87,102435
2017/05/04,10:54:00,68.87,68.87,68.85,68.86,61579
2017/05/04,10:55:00,68.86,68.87,68.84,68.85,53782
2017/05/04,10:56:00,68.85,68.87,68.84,68.84,64081
2017/05/04,10:57:00,68.84,68.84,68.80,68.81,97736
2017/05/04,10:58:00,68.81,68.82,68.81,68.82,27210
2017/05/04,10:59:00,68.82,68.83,68.81,68.81,15270
2017/05/04,11:00:00,68.81,68.83,68.81,68.81,19785
2017/05/04,11:01:00,68.81,68.82,68.80,68.81,24552
2017/05/04,11:02:00,68.81,68.81,68.79,68.80,41162
2017/05/04,11:03:00,68.80,68.82,68.80,68.80,35281
2017/05/04,11:04:00,68.80,68.82,68.79,68.80,20260
2017/05/04,11:05:00,68.81,68.84,68.81,68.84,41883
2017/05/04,11:06:00,68.84,68.85,68.82,68.83,23486
2017/05/04,11:07:00,68.83,68.84,68.82,68.84,21603
2017/05/04,11:08:00,68.84,68.84,68.83,68.83,16132
2017/05/04,11:09:00,68.83,68.84,68.83,68.83,119416
2017/05/04,11:10:00,68.83,68.84,68.81,68.81,26171
2017/05/04,11:11:00,68.81,68.84,68.81,68.82,43257
2017/05/04,11:12:00,68.82,68.84,68.82,68.83,15309
2017/05/04,11:13:00,68.83,68.84,68.82,68.83,17316
2017/05/04,11:14:00,68.83,68.85,68.83,68.83,23238
2017/05/04,11:15:00,68.83,68.84,68.82,68.83,15672
2017/05/04,11:16:00,68.82,68.83,68.81,68.82,35714
2017/05/04,11:17:00,68.82,68.82,68.79,68.80,68376
2017/05/04,11:18:00,68.80,68.80,68.77,68.80,119017
2017/05/04,11:19:00,68.80,68.81,68.79,68.80,52026
2017/05/04,11:20:00,68.80,68.86,68.80,68.86,72448
2017/05/04,11:21:00,68.86,68.90,68.86,68.90,78966
2017/05/04,11:22:00,68.90,68.90,68.88,68.88,83953
2017/05/04,11:23:00,68.89,68.90,68.87,68.90,72871
2017/05/04,11:24:00,68.90,68.92,68.89,68.90,137240
2017/05/04,11:25:00,68.90,68.92,68.90,68.92,88802
2017/05/04,11:26:00,68.92,68.93,68.92,68.93,15779
2017/05/04,11:27:00,68.93,68.94,68.91,68.92,58292
2017/05/04,11:28:00,68.91,68.94,68.91,68.92,55909
2017/05/04,11:29:00,68.92,68.92,68.89,68.89,81031
2017/05/04,11:30:00,68.89,68.92,68.89,68.92,38822
2017/05/04,11:31:00,68.92,68.93,68.91,68.92,34176
2017/05/04,11:32:00,68.91,68.92,68.91,68.92,26728
2017/05/04,11:33:00,68.92,68.92,68.91,68.91,19465
2017/05/04,11:34:00,68.92,68.93,68.92,68.93,52984
2017/05/04,11:35:00,68.93,68.94,68.90,68.91,84560
2017/05/04,11:36:00,68.92,68.94,68.91,68.92,78366
2017/05/04,11:37:00,68.91,68.94,68.91,68.94,96571
2017/05/04,11:38:00,68.93,68.94,68.93,68.94,21652
2017/05/04,11:39:00,68.94,68.94,68.93,68.93,22011
2017/05/04,11:40:00,68.94,68.94,68.92,68.94,39873
2017/05/04,11:41:00,68.93,68.94,68.93,68.94,34871
2017/05/04,11:42:00,68.93,68.94,68.93,68.93,37063
2017/05/04,11:43:00,68.93,68.93,68.91,68.92,21255
2017/05/04,11:44:00,68.92,68.94,68.90,68.91,49652
2017/05/04,11:45:00,68.91,68.91,68.89,68.91,38756
2017/05/04,11:46:00,68.91,68.92,68.89,68.89,54530
2017/05/04,11:47:00,68.89,68.89,68.87,68.88,21022
2017/05/04,11:48:00,68.87,68.88,68.86,68.86,12592
2017/05/04,11:49:00,68.86,68.86,68.85,68.85,10713
2017/05/04,11:50:00,68.84,68.86,68.84,68.85,31068
2017/05/04,11:51:00,68.85,68.87,68.85,68.85,34966
2017/05/04,11:52:00,68.85,68.86,68.84,68.85,20655
2017/05/04,11:53:00,68.85,68.86,68.84,68.85,13460
2017/05/04,11:54:00,68.86,68.86,68.84,68.85,12781
2017/05/04,11:55:00,68.85,68.86,68.84,68.86,21665
2017/05/04,11:56:00,68.86,68.86,68.84,68.84,31395
2017/05/04,11:57:00,68.84,68.85,68.79,68.80,83071
2017/05/04,11:58:00,68.80,68.80,68.75,68.78,63489
2017/05/04,11:59:00,68.78,68.83,68.78,68.79,63244
2017/05/04,12:00:00,68.79,68.80,68.77,68.78,49763
2017/05/04,12:01:00,68.79,68.80,68.77,68.78,36907
2017/05/04,12:02:00,68.78,68.80,68.77,68.78,39573
2017/05/04,12:03:00,68.78,68.81,68.78,68.80,42490
2017/05/04,12:04:00,68.80,68.81,68.79,68.81,39748
2017/05/04,12:05:00,68.81,68.85,68.72,68.73,217473
2017/05/04,12:06:00,68.73,68.77,68.73,68.77,45761
2017/05/04,12:07:00,68.77,68.79,68.77,68.79,68414
2017/05/04,12:08:00,68.79,68.80,68.78,68.79,37689
2017/05/04,12:09:00,68.79,68.80,68.76,68.76,44222
2017/05/04,12:10:00,68.77,68.77,68.74,68.74,17424
2017/05/04,12:11:00,68.74,68.76,68.73,68.75,29890
2017/05/04,12:12:00,68.75,68.75,68.74,68.74,29305
2017/05/04,12:13:00,68.74,68.77,68.72,68.73,59437
2017/05/04,12:14:00,68.73,68.75,68.72,68.73,36433
2017/05/04,12:15:00,68.74,68.74,68.70,68.70,36968
2017/05/04,12:16:00,68.70,68.73,68.69,68.72,105806
2017/05/04,12:17:00,68.72,68.75,68.72,68.74,76801
2017/05/04,12:18:00,68.74,68.75,68.73,68.74,29734
2017/05/04,12:19:00,68.73,68.74,68.68,68.70,62246
2017/05/04,12:20:00,68.70,68.70,68.64,68.65,65672
2017/05/04,12:21:00,68.64,68.68,68.64,68.68,50885
2017/05/04,12:22:00,68.68,68.69,68.66,68.67,20926
2017/05/04,12:23:00,68.67,68.69,68.67,68.67,18538
2017/05/04,12:24:00,68.67,68.68,68.66,68.67,18995
2017/05/04,12:25:00,68.67,68.67,68.66,68.67,26321
2017/05/04,12:26:00,68.67,68.68,68.66,68.67,23301
2017/05/04,12:27:00,68.68,68.68,68.67,68.68,24740
2017/05/04,12:28:00,68.68,68.70,68.67,68.70,21725
2017/05/04,12:29:00,68.70,68.73,68.70,68.73,21539
2017/05/04,12:30:00,68.73,68.74,68.72,68.73,28251
2017/05/04,12:31:00,68.73,68.74,68.71,68.74,14959
2017/05/04,12:32:00,68.73,68.74,68.71,68.72,28529
2017/05/04,12:33:00,68.71,68.72,68.70,68.72,138619
2017/05/04,12:34:00,68.72,68.73,68.71,68.72,11133
2017/05/04,12:35:00,68.72,68.73,68.72,68.72,6885
2017/05/04,12:36:00,68.71,68.72,68.70,68.71,27704
2017/05/04,12:37:00,68.71,68.74,68.70,68.74,27851
2017/05/04,12:38:00,68.73,68.74,68.72,68.72,19064
2017/05/04,12:39:00,68.73,68.75,68.72,68.74,20640
2017/05/04,12:40:00,68.74,68.75,68.74,68.75,39816
2017/05/04,12:41:00,68.75,68.75,68.74,68.75,6215
2017/05/04,12:42:00,68.75,68.75,68.74,68.75,25975
2017/05/04,12:43:00,68.74,68.75,68.73,68.75,42003
2017/05/04,12:44:00,68.75,68.76,68.74,68.76,29477
2017/05/04,12:45:00,68.76,68.77,68.75,68.77,9761
2017/05/04,12:46:00,68.77,68.78,68.76,68.77,18959
2017/05/04,12:47:00,68.77,68.79,68.77,68.78,78134
2017/05/04,12:48:00,68.78,68.80,68.78,68.80,44469
2017/05/04,12:49:00,68.80,68.81,68.80,68.81,7782
2017/05/04,12:50:00,68.81,68.81,68.80,68.81,62635
2017/05/04,12:51:00,68.81,68.81,68.79,68.80,57897
2017/05/04,12:52:00,68.80,68.81,68.79,68.81,23995
2017/05/04,12:53:00,68.81,68.83,68.80,68.82,20331
2017/05/04,12:54:00,68.82,68.83,68.81,68.82,13557
2017/05/04,12:55:00,68.82,68.82,68.81,68.82,18413
2017/05/04,12:56:00,68.81,68.83,68.80,68.82,34318
2017/05/04,12:57:00,68.82,68.83,68.81,68.83,6323
2017/05/04,12:58:00,68.83,68.83,68.82,68.83,24799
2017/05/04,12:59:00,68.83,68.84,68.82,68.83,53762
2017/05/04,13:00:00,68.83,68.84,68.82,68.84,19464
2017/05/04,13:01:00,68.84,68.84,68.82,68.82,31905
2017/05/04,13:02:00,68.82,68.84,68.82,68.84,14441
2017/05/04,13:03:00,68.84,68.84,68.83,68.83,17072
2017/05/04,13:04:00,68.83,68.84,68.83,68.83,23881
2017/05/04,13:05:00,68.84,68.84,68.83,68.83,34186
2017/05/04,13:06:00,68.84,68.84,68.83,68.84,32521
2017/05/04,13:07:00,68.84,68.87,68.84,68.86,64725
2017/05/04,13:08:00,68.86,68.87,68.86,68.86,33627
2017/05/04,13:09:00,68.86,68.87,68.86,68.86,9738
2017/05/04,13:10:00,68.87,68.87,68.86,68.86,13960
2017/05/04,13:11:00,68.86,68.87,68.86,68.86,9500
2017/05/04,13:12:00,68.86,68.87,68.86,68.86,13773
2017/05/04,13:13:00,68.86,68.86,68.85,68.86,44694
2017/05/04,13:14:00,68.86,68.86,68.85,68.85,26006
2017/05/04,13:15:00,68.86,68.86,68.83,68.83,18323
2017/05/04,13:16:00,68.83,68.84,68.83,68.83,10622
2017/05/04,13:17:00,68.83,68.84,68.83,68.83,24081
2017/05/04,13:18:00,68.83,68.85,68.83,68.85,21839
2017/05/04,13:19:00,68.85,68.85,68.84,68.85,12146
2017/05/04,13:20:00,68.85,68.85,68.82,68.83,32656
2017/05/04,13:21:00,68.83,68.83,68.81,68.81,30336
2017/05/04,13:22:00,68.82,68.83,68.81,68.83,24604
2017/05/04,13:23:00,68.83,68.83,68.82,68.83,12905
2017/05/04,13:24:00,68.83,68.83,68.82,68.82,19053
2017/05/04,13:25:00,68.82,68.83,68.81,68.83,30879
2017/05/04,13:26:00,68.83,68.83,68.82,68.83,9091
2017/05/04,13:27:00,68.83,68.83,68.82,68.83,8994
2017/05/04,13:28:00,68.83,68.83,68.82,68.83,21899
2017/05/04,13:29:00,68.83,68.83,68.82,68.83,19648
2017/05/04,13:30:00,68.83,68.83,68.82,68.83,11236
2017/05/04,13:31:00,68.83,68.83,68.82,68.83,30806
2017/05/04,13:32:00,68.83,68.83,68.81,68.83,41165
2017/05/04,13:33:00,68.83,68.83,68.81,68.82,30230
2017/05/04,13:34:00,68.82,68.83,68.81,68.82,35490
2017/05/04,13:35:00,68.82,68.84,68.82,68.84,23166
2017/05/04,13:36:00,68.83,68.83,68.82,68.83,36736
2017/05/04,13:37:00,68.83,68.83,68.82,68.83,14295
2017/05/04,13:38:00,68.83,68.84,68.82,68.84,26796
2017/05/04,13:39:00,68.83,68.83,68.82,68.83,24926
2017/05/04,13:40:00,68.83,68.83,68.82,68.83,9318
2017/05/04,13:41:00,68.83,68.83,68.82,68.83,7868
2017/05/04,13:42:00,68.82,68.83,68.82,68.83,11292
2017/05/04,13:43:00,68.83,68.83,68.82,68.83,9165
2017/05/04,13:44:00,68.83,68.83,68.82,68.83,8836
2017/05/04,13:45:00,68.83,68.83,68.81,68.82,22821
2017/05/04,13:46:00,68.82,68.83,68.82,68.83,53283
2017/05/04,13:47:00,68.83,68.83,68.81,68.81,20759
2017/05/04,13:48:00,68.82,68.83,68.81,68.83,36143
2017/05/04,13:49:00,68.83,68.84,68.82,68.83,41945
2017/05/04,13:50:00,68.83,68.89,68.83,68.87,205283
2017/05/04,13:51:00,68.87,68.88,68.87,68.88,38028
2017/05/04,13:52:00,68.88,68.88,68.83,68.83,78493
2017/05/04,13:53:00,68.83,68.84,68.82,68.83,27806
2017/05/04,13:54:00,68.83,68.83,68.82,68.83,29147
2017/05/04,13:55:00,68.83,68.84,68.83,68.83,35998
2017/05/04,13:56:00,68.83,68.84,68.79,68.79,123680
2017/05/04,13:57:00,68.79,68.81,68.78,68.81,33801
2017/05/04,13:58:00,68.81,68.81,68.80,68.80,10665
2017/05/04,13:59:00,68.80,68.81,68.78,68.79,13045
2017/05/04,14:01:00,68.81,68.81,68.80,68.81,4235
2017/05/04,14:02:00,68.81,68.81,68.80,68.80,8300
2017/05/04,14:03:00,68.80,68.83,68.80,68.82,40425
2017/05/04,14:04:00,68.83,68.83,68.81,68.82,53505
2017/05/04,14:05:00,68.83,68.83,68.82,68.82,6669
2017/05/04,14:06:00,68.83,68.83,68.80,68.82,55597
2017/05/04,14:07:00,68.82,68.82,68.79,68.79,14823
2017/05/04,14:08:00,68.79,68.81,68.79,68.80,47479
2017/05/04,14:09:00,68.80,68.80,68.79,68.79,6064
2017/05/04,14:10:00,68.79,68.81,68.79,68.81,20094
2017/05/04,14:11:00,68.81,68.81,68.79,68.79,14118
2017/05/04,14:12:00,68.80,68.80,68.78,68.79,36060
2017/05/04,14:13:00,68.79,68.79,68.78,68.78,26769
2017/05/04,14:14:00,68.79,68.80,68.78,68.79,28256
2017/05/04,14:15:00,68.79,68.80,68.79,68.80,23153
2017/05/04,14:16:00,68.80,68.84,68.79,68.83,29553
2017/05/04,14:17:00,68.83,68.83,68.82,68.83,8909
2017/05/04,14:18:00,68.83,68.83,68.77,68.77,58606
2017/05/04,14:19:00,68.77,68.81,68.77,68.78,41746
2017/05/04,14:20:00,68.79,68.79,68.77,68.78,22649
2017/05/04,14:21:00,68.78,68.78,68.71,68.72,96991
2017/05/04,14:22:00,68.72,68.75,68.72,68.74,40822
2017/05/04,14:23:00,68.74,68.75,68.74,68.75,22310
2017/05/04,14:24:00,68.75,68.75,68.74,68.75,26690
2017/05/04,14:25:00,68.75,68.75,68.72,68.75,29995
2017/05/04,14:26:00,68.75,68.76,68.75,68.76,50623
2017/05/04,14:27:00,68.76,68.78,68.76,68.78,29950
2017/05/04,14:28:00,68.77,68.82,68.77,68.81,29246
2017/05/04,14:29:00,68.81,68.81,68.79,68.79,107202
2017/05/04,14:30:00,68.79,68.82,68.79,68.80,37655
2017/05/04,14:31:00,68.80,68.81,68.79,68.80,72440
2017/05/04,14:32:00,68.80,68.81,68.78,68.79,119845
2017/05/04,14:33:00,68.79,68.81,68.78,68.80,22407
2017/05/04,14:34:00,68.79,68.81,68.78,68.79,73822
2017/05/04,14:35:00,68.79,68.81,68.78,68.80,112092
2017/05/04,14:36:00,68.80,68.81,68.80,68.80,10092
2017/05/04,14:37:00,68.80,68.81,68.80,68.81,2830
2017/05/04,14:38:00,68.81,68.81,68.79,68.79,136297
2017/05/04,14:39:00,68.79,68.81,68.78,68.81,38175
2017/05/04,14:40:00,68.81,68.82,68.80,68.82,16153
2017/05/04,14:41:00,68.82,68.82,68.81,68.82,132433
2017/05/04,14:42:00,68.82,68.85,68.81,68.85,52395
2017/05/04,14:43:00,68.85,68.88,68.83,68.83,91459
2017/05/04,14:44:00,68.83,68.84,68.80,68.82,107168
2017/05/04,14:45:00,68.81,68.83,68.81,68.83,56903
2017/05/04,14:46:00,68.83,68.83,68.82,68.82,37003
2017/05/04,14:47:00,68.82,68.83,68.81,68.82,29059
2017/05/04,14:48:00,68.82,68.83,68.82,68.83,17689
2017/05/04,14:49:00,68.83,68.84,68.82,68.82,120828
2017/05/04,14:50:00,68.82,68.82,68.79,68.81,29585
2017/05/04,14:51:00,68.81,68.81,68.80,68.80,15124
2017/05/04,14:52:00,68.80,68.82,68.80,68.81,14150
2017/05/04,14:53:00,68.81,68.82,68.80,68.81,116618
2017/05/04,14:54:00,68.81,68.81,68.79,68.79,25039
2017/05/04,14:55:00,68.79,68.80,68.79,68.80,4042
2017/05/04,14:56:00,68.80,68.81,68.79,68.80,29932
2017/05/04,14:57:00,68.80,68.81,68.79,68.79,41229
2017/05/04,14:58:00,68.78,68.78,68.73,68.74,60157
2017/05/04,14:59:00,68.73,68.76,68.73,68.75,15986
2017/05/04,15:00:00,68.76,68.79,68.76,68.79,26365
2017/05/04,15:01:00,68.79,68.80,68.79,68.79,13300
2017/05/04,15:02:00,68.79,68.80,68.77,68.77,118145
2017/05/04,15:03:00,68.77,68.77,68.74,68.75,36435
2017/05/04,15:04:00,68.75,68.76,68.75,68.76,24018
2017/05/04,15:05:00,68.76,68.77,68.75,68.76,16939
2017/05/04,15:06:00,68.75,68.76,68.75,68.76,10392
2017/05/04,15:07:00,68.76,68.77,68.75,68.76,18674
2017/05/04,15:08:00,68.76,68.77,68.74,68.75,33980
2017/05/04,15:09:00,68.75,68.75,68.74,68.75,17453
2017/05/04,15:10:00,68.75,68.75,68.73,68.74,14619
2017/05/04,15:11:00,68.74,68.74,68.71,68.73,44242
2017/05/04,15:12:00,68.73,68.76,68.72,68.76,20636
2017/05/04,15:13:00,68.76,68.77,68.75,68.75,38443
2017/05/04,15:14:00,68.75,68.76,68.74,68.74,14102
2017/05/04,15:15:00,68.74,68.76,68.74,68.75,21176
2017/05/04,15:16:00,68.75,68.76,68.74,68.76,121420
2017/05/04,15:17:00,68.76,68.78,68.75,68.76,83396
2017/05/04,15:18:00,68.76,68.77,68.76,68.77,35885
2017/05/04,15:19:00,68.77,68.78,68.75,68.78,48270
2017/05/04,15:20:00,68.77,68.77,68.75,68.75,26257
2017/05/04,15:21:00,68.75,68.76,68.75,68.76,14339
2017/05/04,15:22:00,68.76,68.77,68.76,68.77,23849
2017/05/04,15:23:00,68.77,68.77,68.76,68.76,13217
2017/05/04,15:24:00,68.76,68.77,68.75,68.75,31675
2017/05/04,15:25:00,68.75,68.76,68.75,68.75,16780
2017/05/04,15:26:00,68.76,68.76,68.75,68.76,14498
2017/05/04,15:27:00,68.75,68.76,68.75,68.75,10934
2017/05/04,15:28:00,68.75,68.76,68.75,68.75,21275
2017/05/04,15:29:00,68.75,68.76,68.74,68.75,40637
2017/05/04,15:30:00,68.75,68.76,68.74,68.76,325159
2017/05/04,15:31:00,68.75,68.76,68.75,68.76,35880
2017/05/04,15:32:00,68.75,68.76,68.75,68.75,10006
2017/05/04,15:33:00,68.75,68.76,68.75,68.76,35880
2017/05/04,15:34:00,68.75,68.80,68.75,68.80,43766
2017/05/04,15:35:00,68.80,68.81,68.79,68.80,116071
2017/05/04,15:36:00,68.80,68.82,68.80,68.82,39593
2017/05/04,15:37:00,68.81,68.82,68.80,68.81,43207
2017/05/04,15:38:00,68.81,68.82,68.81,68.82,23150
2017/05/04,15:39:00,68.82,68.82,68.81,68.82,15463
2017/05/04,15:40:00,68.82,68.83,68.81,68.83,41497
2017/05/04,15:41:00,68.83,68.83,68.81,68.82,54548
2017/05/04,15:42:00,68.82,68.82,68.81,68.81,8533
2017/05/04,15:43:00,68.82,68.82,68.80,68.82,135570
2017/05/04,15:44:00,68.82,68.82,68.81,68.81,193890
2017/05/04,15:45:00,68.81,68.81,68.80,68.81,110920
2017/05/04,15:46:00,68.81,68.81,68.80,68.81,41051
2017/05/04,15:47:00,68.81,68.81,68.80,68.81,58197
2017/05/04,15:48:00,68.81,68.81,68.79,68.80,58029
2017/05/04,15:49:00,68.80,68.80,68.78,68.80,72817
2017/05/04,15:50:00,68.80,68.81,68.79,68.80,46088
2017/05/04,15:51:00,68.80,68.82,68.79,68.82,157868
2017/05/04,15:52:00,68.81,68.82,68.80,68.82,64092
2017/05/04,15:53:00,68.82,68.84,68.81,68.83,58581
2017/05/04,15:54:00,68.83,68.84,68.78,68.80,132347
2017/05/04,15:55:00,68.80,68.85,68.80,68.85,98833
2017/05/04,15:56:00,68.85,68.87,68.84,68.86,142010
2017/05/04,15:57:00,68.86,68.89,68.84,68.85,252141
2017/05/04,15:58:00,68.85,68.85,68.84,68.85,256938
2017/05/04,15:59:00,68.85,68.88,68.84,68.85,286359
2017/05/04,16:00:00,68.85,68.86,68.78,68.80,217303
2017/05/05,09:31:00,68.90,68.94,68.80,68.82,229221
2017/05/05,09:32:00,68.82,68.85,68.79,68.81,145486
2017/05/05,09:33:00,68.81,68.87,68.81,68.83,74855
2017/05/05,09:34:00,68.83,68.84,68.77,68.79,94757
2017/05/05,09:35:00,68.79,68.83,68.78,68.79,71501
2017/05/05,09:36:00,68.79,68.80,68.70,68.71,79369
2017/05/05,09:37:00,68.71,68.75,68.71,68.74,38363
2017/05/05,09:38:00,68.75,68.77,68.73,68.76,46831
2017/05/05,09:39:00,68.76,68.76,68.71,68.71,29865
2017/05/05,09:40:00,68.71,68.72,68.69,68.70,52312
2017/05/05,09:41:00,68.70,68.70,68.67,68.69,54716
2017/05/05,09:42:00,68.69,68.77,68.69,68.74,561250
2017/05/05,09:43:00,68.74,68.78,68.71,68.77,90870
2017/05/05,09:44:00,68.76,68.77,68.71,68.73,53850
2017/05/05,09:45:00,68.74,68.78,68.74,68.74,54144
2017/05/05,09:46:00,68.75,68.77,68.71,68.72,61529
2017/05/05,09:47:00,68.72,68.73,68.70,68.70,39432
2017/05/05,09:48:00,68.71,68.72,68.65,68.69,70510
2017/05/05,09:49:00,68.68,68.75,68.68,68.73,119384
2017/05/05,09:50:00,68.73,68.75,68.72,68.75,202716
2017/05/05,09:51:00,68.75,68.77,68.74,68.77,26514
2017/05/05,09:52:00,68.77,68.81,68.77,68.79,35770
2017/05/05,09:53:00,68.79,68.81,68.79,68.79,17117
2017/05/05,09:54:00,68.79,68.82,68.78,68.82,32557
2017/05/05,09:55:00,68.82,68.82,68.80,68.81,10067
2017/05/05,09:56:00,68.81,68.83,68.81,68.83,44846
2017/05/05,09:57:00,68.83,68.85,68.82,68.82,19757
2017/05/05,09:58:00,68.82,68.83,68.82,68.82,8775
2017/05/05,09:59:00,68.83,68.83,68.80,68.83,18891
2017/05/05,10:00:00,68.83,68.83,68.78,68.80,44002
2017/05/05,10:01:00,68.80,68.80,68.79,68.79,16212
2017/05/05,10:02:00,68.79,68.80,68.78,68.79,33072
2017/05/05,10:03:00,68.79,68.80,68.78,68.80,18134
2017/05/05,10:04:00,68.80,68.82,68.79,68.80,24425
2017/05/05,10:05:00,68.80,68.80,68.78,68.78,23392
2017/05/05,10:06:00,68.78,68.80,68.77,68.79,64695
2017/05/05,10:07:00,68.79,68.80,68.78,68.79,39308
2017/05/05,10:08:00,68.79,68.79,68.76,68.77,120925
2017/05/05,10:09:00,68.78,68.78,68.78,68.78,32614
2017/05/05,10:10:00,68.78,68.78,68.75,68.76,37271
2017/05/05,10:11:00,68.76,68.80,68.76,68.80,204969
2017/05/05,10:12:00,68.80,68.87,68.79,68.87,30825
2017/05/05,10:13:00,68.87,68.87,68.83,68.84,12591
2017/05/05,10:14:00,68.84,68.85,68.81,68.82,23944
2017/05/05,10:15:00,68.82,68.82,68.78,68.82,31527
2017/05/05,10:16:00,68.82,68.82,68.78,68.80,21473
2017/05/05,10:17:00,68.80,68.80,68.78,68.79,18816
2017/05/05,10:18:00,68.79,68.81,68.77,68.77,37710
2017/05/05,10:19:00,68.77,68.77,68.75,68.75,95704
2017/05/05,10:20:00,68.75,68.76,68.73,68.76,39242
2017/05/05,10:21:00,68.76,68.77,68.75,68.76,27338
2017/05/05,10:22:00,68.76,68.76,68.75,68.76,9898
2017/05/05,10:23:00,68.75,68.79,68.75,68.79,18947
2017/05/05,10:24:00,68.79,68.79,68.76,68.76,18442
2017/05/05,10:25:00,68.76,68.77,68.75,68.75,18094
2017/05/05,10:26:00,68.75,68.76,68.69,68.69,73165
2017/05/05,10:27:00,68.69,68.70,68.64,68.67,133872
2017/05/05,10:28:00,68.67,68.68,68.66,68.67,36371
2017/05/05,10:29:00,68.67,68.67,68.66,68.66,16831
2017/05/05,10:30:00,68.67,68.68,68.66,68.67,42339
2017/05/05,10:31:00,68.67,68.73,68.66,68.73,43264
2017/05/05,10:32:00,68.72,68.74,68.71,68.71,37537
2017/05/05,10:33:00,68.71,68.72,68.65,68.68,180800
2017/05/05,10:34:00,68.68,68.71,68.64,68.64,78106
2017/05/05,10:35:00,68.64,68.65,68.61,68.61,77983
2017/05/05,10:36:00,68.62,68.63,68.60,68.63,60815
2017/05/05,10:37:00,68.63,68.70,68.63,68.70,94099
2017/05/05,10:38:00,68.70,68.73,68.68,68.72,182724
2017/05/05,10:39:00,68.72,68.73,68.68,68.72,155786
2017/05/05,10:40:00,68.72,68.72,68.67,68.68,87077
2017/05/05,10:41:00,68.68,68.70,68.67,68.68,24681
2017/05/05,10:42:00,68.68,68.70,68.67,68.68,36054
2017/05/05,10:43:00,68.68,68.68,68.66,68.66,16613
2017/05/05,10:44:00,68.65,68.66,68.64,68.64,13141
2017/05/05,10:45:00,68.65,68.67,68.65,68.65,24135
2017/05/05,10:46:00,68.65,68.67,68.65,68.66,24201
2017/05/05,10:47:00,68.67,68.71,68.67,68.71,22360
2017/05/05,10:48:00,68.71,68.73,68.70,68.71,32137
2017/05/05,10:49:00,68.71,68.77,68.70,68.75,128314
2017/05/05,10:50:00,68.75,68.75,68.73,68.74,20560
2017/05/05,10:51:00,68.74,68.74,68.70,68.71,29537
2017/05/05,10:52:00,68.71,68.74,68.71,68.73,27401
2017/05/05,10:53:00,68.73,68.74,68.70,68.70,37930
2017/05/05,10:54:00,68.71,68.72,68.70,68.72,20354
2017/05/05,10:55:00,68.72,68.72,68.68,68.69,47277
2017/05/05,10:56:00,68.68,68.68,68.65,68.66,35046
2017/05/05,10:57:00,68.66,68.67,68.66,68.67,13656
2017/05/05,10:58:00,68.66,68.67,68.65,68.65,14032
2017/05/05,10:59:00,68.65,68.67,68.65,68.65,17330
2017/05/05,11:00:00,68.65,68.66,68.64,68.65,25463
2017/05/05,11:01:00,68.65,68.67,68.65,68.67,10296
2017/05/05,11:02:00,68.67,68.68,68.65,68.65,16923
2017/05/05,11:03:00,68.65,68.67,68.64,68.67,32632
2017/05/05,11:04:00,68.66,68.68,68.66,68.68,27611
2017/05/05,11:05:00,68.68,68.69,68.67,68.69,30416
2017/05/05,11:06:00,68.69,68.69,68.68,68.69,12095
2017/05/05,11:07:00,68.69,68.70,68.68,68.69,23161
2017/05/05,11:08:00,68.70,68.70,68.67,68.68,19660
2017/05/05,11:09:00,68.68,68.69,68.67,68.69,37725
2017/05/05,11:10:00,68.69,68.69,68.66,68.66,33132
2017/05/05,11:11:00,68.66,68.68,68.66,68.66,16670
2017/05/05,11:12:00,68.66,68.67,68.64,68.64,46248
2017/05/05,11:13:00,68.64,68.65,68.63,68.64,41051
2017/05/05,11:14:00,68.63,68.65,68.59,68.61,74123
2017/05/05,11:15:00,68.61,68.64,68.58,68.58,83139
2017/05/05,11:16:00,68.59,68.62,68.58,68.60,29185
2017/05/05,11:17:00,68.60,68.61,68.59,68.60,21106
2017/05/05,11:18:00,68.60,68.64,68.60,68.63,31917
2017/05/05,11:19:00,68.63,68.64,68.61,68.62,25389
2017/05/05,11:20:00,68.63,68.63,68.62,68.63,40858
2017/05/05,11:21:00,68.63,68.65,68.62,68.65,47837
2017/05/05,11:22:00,68.65,68.66,68.62,68.63,32361
2017/05/05,11:23:00,68.63,68.64,68.61,68.61,29143
2017/05/05,11:24:00,68.61,68.62,68.59,68.61,21331
2017/05/05,11:25:00,68.61,68.63,68.61,68.62,20063
2017/05/05,11:26:00,68.62,68.63,68.61,68.63,16444
2017/05/05,11:27:00,68.63,68.63,68.61,68.61,32858
2017/05/05,11:28:00,68.61,68.62,68.61,68.62,9798
2017/05/05,11:29:00,68.61,68.63,68.61,68.61,15252
2017/05/05,11:30:00,68.61,68.62,68.60,68.61,13902
2017/05/05,11:31:00,68.61,68.62,68.60,68.61,34519
2017/05/05,11:32:00,68.61,68.62,68.59,68.61,29778
2017/05/05,11:33:00,68.60,68.61,68.58,68.58,19593
2017/05/05,11:34:00,68.58,68.59,68.54,68.54,69644
2017/05/05,11:35:00,68.55,68.55,68.53,68.55,40896
2017/05/05,11:36:00,68.54,68.55,68.54,68.54,110583
2017/05/05,11:37:00,68.54,68.55,68.52,68.52,95149
2017/05/05,11:38:00,68.52,68.52,68.49,68.52,91372
2017/05/05,11:39:00,68.52,68.52,68.50,68.51,14018
2017/05/05,11:40:00,68.51,68.52,68.50,68.50,21797
2017/05/05,11:41:00,68.51,68.51,68.50,68.51,19693
2017/05/05,11:42:00,68.51,68.55,68.50,68.55,210330
2017/05/05,11:43:00,68.55,68.55,68.53,68.55,100195
2017/05/05,11:44:00,68.55,68.57,68.54,68.56,51276
2017/05/05,11:45:00,68.56,68.59,68.56,68.59,42395
2017/05/05,11:46:00,68.59,68.60,68.58,68.60,24551
2017/05/05,11:47:00,68.60,68.60,68.58,68.60,55445
2017/05/05,11:48:00,68.60,68.60,68.58,68.60,23338
2017/05/05,11:49:00,68.59,68.65,68.59,68.65,96887
2017/05/05,11:50:00,68.65,68.65,68.63,68.64,18132
2017/05/05,11:51:00,68.64,68.64,68.62,68.64,15886
2017/05/05,11:52:00,68.64,68.65,68.63,68.65,11582
2017/05/05,11:53:00,68.65,68.67,68.65,68.66,47863
2017/05/05,11:54:00,68.66,68.67,68.65,68.67,20180
2017/05/05,11:55:00,68.67,68.68,68.66,68.68,20519
2017/05/05,11:56:00,68.68,68.68,68.66,68.67,16417
2017/05/05,11:57:00,68.67,68.67,68.63,68.64,38531
2017/05/05,11:58:00,68.64,68.64,68.61,68.62,26962
2017/05/05,11:59:00,68.62,68.63,68.61,68.62,8194
2017/05/05,12:00:00,68.62,68.63,68.62,68.62,12874
2017/05/05,12:01:00,68.62,68.66,68.61,68.66,27819
2017/05/05,12:02:00,68.66,68.66,68.62,68.63,31813
2017/05/05,12:03:00,68.64,68.65,68.63,68.64,15419
2017/05/05,12:04:00,68.64,68.65,68.63,68.64,18714
2017/05/05,12:05:00,68.64,68.64,68.63,68.64,13668
2017/05/05,12:06:00,68.64,68.65,68.63,68.65,38417
2017/05/05,12:07:00,68.65,68.69,68.65,68.67,86683
2017/05/05,12:08:00,68.67,68.71,68.67,68.68,72470
2017/05/05,12:09:00,68.68,68.68,68.67,68.68,11735
2017/05/05,12:10:00,68.68,68.70,68.68,68.68,44430
2017/05/05,12:11:00,68.68,68.68,68.66,68.67,38149
2017/05/05,12:12:00,68.68,68.69,68.66,68.67,46476
2017/05/05,12:13:00,68.66,68.67,68.65,68.66,14280
2017/05/05,12:14:00,68.65,68.67,68.65,68.67,15406
2017/05/05,12:15:00,68.67,68.68,68.66,68.68,26024
2017/05/05,12:16:00,68.67,68.68,68.65,68.66,19316
2017/05/05,12:17:00,68.66,68.67,68.65,68.67,24078
2017/05/05,12:18:00,68.67,68.69,68.67,68.69,50083
2017/05/05,12:19:00,68.69,68.73,68.69,68.72,105072
2017/05/05,12:20:00,68.72,68.72,68.69,68.70,16243
2017/05/05,12:21:00,68.69,68.74,68.69,68.73,110465
2017/05/05,12:22:00,68.72,68.73,68.72,68.73,4630
2017/05/05,12:23:00,68.72,68.73,68.71,68.71,9596
2017/05/05,12:24:00,68.71,68.72,68.71,68.72,16674
2017/05/05,12:25:00,68.72,68.74,68.71,68.72,17373
2017/05/05,12:26:00,68.72,68.73,68.72,68.72,17713
2017/05/05,12:27:00,68.72,68.74,68.72,68.73,24324
2017/05/05,12:28:00,68.73,68.74,68.72,68.73,15502
2017/05/05,12:29:00,68.73,68.73,68.72,68.73,11311
2017/05/05,12:30:00,68.73,68.73,68.72,68.72,12625
2017/05/05,12:31:00,68.72,68.73,68.71,68.72,19800
2017/05/05,12:32:00,68.72,68.73,68.71,68.72,31362
2017/05/05,12:33:00,68.72,68.73,68.69,68.69,28915
2017/05/05,12:34:00,68.69,68.69,68.66,68.68,33474
2017/05/05,12:35:00,68.68,68.70,68.67,68.69,31000
2017/05/05,12:36:00,68.69,68.70,68.69,68.70,10262
2017/05/05,12:37:00,68.70,68.71,68.69,68.71,13018
2017/05/05,12:38:00,68.71,68.71,68.70,68.71,13648
2017/05/05,12:39:00,68.71,68.72,68.70,68.72,7904
2017/05/05,12:40:00,68.72,68.73,68.71,68.72,19542
2017/05/05,12:41:00,68.71,68.75,68.71,68.75,25751
2017/05/05,12:42:00,68.75,68.75,68.74,68.74,17083
2017/05/05,12:43:00,68.75,68.75,68.74,68.75,9871
2017/05/05,12:44:00,68.75,68.76,68.74,68.75,29690
2017/05/05,12:45:00,68.75,68.77,68.74,68.77,19839
2017/05/05,12:46:00,68.77,68.80,68.77,68.80,52357
2017/05/05,12:47:00,68.79,68.80,68.78,68.80,36647
2017/05/05,12:48:00,68.80,68.80,68.79,68.80,16922
2017/05/05,12:49:00,68.80,68.81,68.79,68.81,33693
2017/05/05,12:50:00,68.81,68.81,68.80,68.81,9941
2017/05/05,12:51:00,68.81,68.81,68.79,68.80,25429
2017/05/05,12:52:00,68.80,68.81,68.79,68.80,40230
2017/05/05,12:53:00,68.80,68.81,68.78,68.81,51916
2017/05/05,12:54:00,68.81,68.81,68.80,68.81,14936
2017/05/05,12:55:00,68.81,68.82,68.80,68.81,11515
2017/05/05,12:56:00,68.81,68.82,68.79,68.80,21125
2017/05/05,12:57:00,68.80,68.80,68.79,68.80,7229
2017/05/05,12:58:00,68.80,68.81,68.79,68.81,18440
2017/05/05,12:59:00,68.81,68.81,68.80,68.80,6309
2017/05/05,13:00:00,68.80,68.82,68.80,68.81,20631
2017/05/05,13:01:00,68.81,68.82,68.80,68.82,7353
2017/05/05,13:02:00,68.82,68.82,68.80,68.80,10944
2017/05/05,13:03:00,68.81,68.81,68.79,68.80,16899
2017/05/05,13:04:00,68.80,68.80,68.79,68.80,10430
2017/05/05,13:05:00,68.80,68.80,68.79,68.80,6068
2017/05/05,13:06:00,68.80,68.80,68.77,68.78,70262
2017/05/05,13:07:00,68.77,68.80,68.76,68.80,87353
2017/05/05,13:08:00,68.80,68.80,68.77,68.78,19257
2017/05/05,13:09:00,68.78,68.78,68.76,68.78,20340
2017/05/05,13:10:00,68.78,68.80,68.77,68.77,25079
2017/05/05,13:11:00,68.78,68.79,68.77,68.79,16993
2017/05/05,13:12:00,68.79,68.81,68.78,68.78,19197
2017/05/05,13:13:00,68.78,68.81,68.78,68.80,55083
2017/05/05,13:14:00,68.80,68.81,68.80,68.80,43319
2017/05/05,13:15:00,68.80,68.83,68.80,68.81,57095
2017/05/05,13:16:00,68.81,68.81,68.80,68.80,5802
2017/05/05,13:17:00,68.80,68.83,68.80,68.82,20681
2017/05/05,13:18:00,68.82,68.83,68.81,68.83,153593
2017/05/05,13:19:00,68.82,68.83,68.82,68.83,7484
2017/05/05,13:20:00,68.83,68.84,68.83,68.83,11066
2017/05/05,13:21:00,68.83,68.86,68.83,68.86,49495
2017/05/05,13:22:00,68.86,68.88,68.85,68.86,41191
2017/05/05,13:23:00,68.86,68.87,68.86,68.86,18252
2017/05/05,13:24:00,68.87,68.87,68.86,68.86,19489
2017/05/05,13:25:00,68.86,68.87,68.86,68.86,20878
2017/05/05,13:26:00,68.86,68.87,68.86,68.86,18286
2017/05/05,13:27:00,68.86,68.87,68.86,68.86,7923
2017/05/05,13:28:00,68.86,68.86,68.85,68.86,31447
2017/05/05,13:29:00,68.86,68.86,68.85,68.86,5929
2017/05/05,13:30:00,68.86,68.86,68.85,68.86,26284
2017/05/05,13:31:00,68.85,68.86,68.85,68.86,6597
2017/05/05,13:32:00,68.86,68.87,68.85,68.87,18744
2017/05/05,13:33:00,68.87,68.87,68.86,68.86,6071
2017/05/05,13:34:00,68.86,68.87,68.86,68.87,9581
2017/05/05,13:35:00,68.86,68.87,68.85,68.86,24609
2017/05/05,13:36:00,68.85,68.85,68.83,68.85,15014
2017/05/05,13:37:00,68.85,68.86,68.84,68.86,11498
2017/05/05,13:38:00,68.86,68.87,68.86,68.86,3967
2017/05/05,13:39:00,68.86,68.87,68.85,68.86,17180
2017/05/05,13:40:00,68.86,68.87,68.86,68.86,10641
2017/05/05,13:41:00,68.87,68.87,68.86,68.87,8998
2017/05/05,13:42:00,68.86,68.90,68.86,68.89,40087
2017/05/05,13:43:00,68.88,68.89,68.86,68.86,13675
2017/05/05,13:44:00,68.86,68.87,68.86,68.87,22244
2017/05/05,13:45:00,68.88,68.89,68.87,68.88,10346
2017/05/05,13:46:00,68.88,68.91,68.87,68.90,37691
2017/05/05,13:47:00,68.90,68.92,68.89,68.91,18086
2017/05/05,13:48:00,68.91,68.94,68.91,68.93,54900
2017/05/05,13:49:00,68.93,68.94,68.92,68.94,12462
2017/05/05,13:50:00,68.94,68.94,68.92,68.93,8103
2017/05/05,13:51:00,68.93,68.93,68.92,68.93,28067
2017/05/05,13:52:00,68.93,68.93,68.92,68.93,18882
2017/05/05,13:53:00,68.93,68.94,68.92,68.94,21430
2017/05/05,13:54:00,68.94,68.95,68.93,68.93,39335
2017/05/05,13:55:00,68.94,68.97,68.94,68.97,41696
2017/05/05,13:56:00,68.97,68.97,68.96,68.97,28039
2017/05/05,13:57:00,68.97,68.97,68.96,68.97,25997
2017/05/05,13:58:00,68.97,68.97,68.96,68.97,9115
2017/05/05,13:59:00,68.97,68.97,68.96,68.97,11969
2017/05/05,14:00:00,68.97,69.00,68.97,69.00,87959
2017/05/05,14:01:00,69.00,69.00,68.97,68.97,20465
2017/05/05,14:02:00,68.97,68.98,68.97,68.97,14188
2017/05/05,14:03:00,68.97,68.98,68.96,68.97,35009
2017/05/05,14:04:00,68.97,69.00,68.97,69.00,60445
2017/05/05,14:05:00,69.00,69.00,68.99,69.00,17282
2017/05/05,14:06:00,69.00,69.03,69.00,69.02,150010
2017/05/05,14:07:00,69.02,69.03,69.00,69.01,48507
2017/05/05,14:08:00,69.00,69.01,69.00,69.01,17168
2017/05/05,14:09:00,69.01,69.01,68.99,68.99,35090
2017/05/05,14:10:00,68.99,69.00,68.95,68.95,34975
2017/05/05,14:11:00,68.96,68.96,68.92,68.92,40740
2017/05/05,14:12:00,68.93,68.93,68.86,68.86,81903
2017/05/05,14:13:00,68.86,68.87,68.84,68.85,68850
2017/05/05,14:14:00,68.85,68.86,68.83,68.83,70545
2017/05/05,14:15:00,68.83,68.85,68.83,68.83,29625
2017/05/05,14:16:00,68.83,68.84,68.82,68.83,42693
2017/05/05,14:17:00,68.83,68.84,68.82,68.83,33947
2017/05/05,14:18:00,68.82,68.83,68.81,68.82,19242
2017/05/05,14:19:00,68.82,68.82,68.80,68.81,22415
2017/05/05,14:20:00,68.81,68.82,68.81,68.81,30297
2017/05/05,14:21:00,68.80,68.81,68.80,68.80,13486
2017/05/05,14:22:00,68.80,68.80,68.79,68.79,29730
2017/05/05,14:23:00,68.79,68.79,68.78,68.78,41603
2017/05/05,14:24:00,68.78,68.80,68.76,68.79,49629
2017/05/05,14:25:00,68.80,68.82,68.80,68.82,21506
2017/05/05,14:26:00,68.82,68.82,68.81,68.82,10450
2017/05/05,14:27:00,68.82,68.83,68.82,68.83,21228
2017/05/05,14:28:00,68.83,68.84,68.83,68.84,12139
2017/05/05,14:29:00,68.84,68.85,68.83,68.84,16732
2017/05/05,14:30:00,68.84,68.84,68.81,68.82,19899
2017/05/05,14:31:00,68.82,68.83,68.81,68.82,24187
2017/05/05,14:32:00,68.81,68.82,68.81,68.82,17824
2017/05/05,14:33:00,68.82,68.82,68.81,68.82,12127
2017/05/05,14:34:00,68.82,68.83,68.80,68.80,67877
2017/05/05,14:35:00,68.81,68.81,68.78,68.78,26992
2017/05/05,14:36:00,68.78,68.78,68.77,68.77,18539
2017/05/05,14:37:00,68.77,68.78,68.77,68.78,28206
2017/05/05,14:38:00,68.77,68.77,68.76,68.76,23760
2017/05/05,14:39:00,68.76,68.77,68.76,68.77,33349
2017/05/05,14:40:00,68.77,68.77,68.75,68.76,14897
2017/05/05,14:41:00,68.76,68.76,68.75,68.76,31846
2017/05/05,14:42:00,68.76,68.76,68.75,68.75,17928
2017/05/05,14:43:00,68.76,68.77,68.75,68.77,38946
2017/05/05,14:44:00,68.77,68.77,68.76,68.77,9274
2017/05/05,14:45:00,68.77,68.77,68.75,68.75,17368
2017/05/05,14:46:00,68.76,68.76,68.75,68.75,13257
2017/05/05,14:47:00,68.75,68.76,68.75,68.76,21389
2017/05/05,14:48:00,68.76,68.78,68.75,68.77,35402
2017/05/05,14:49:00,68.77,68.77,68.74,68.76,51263
2017/05/05,14:50:00,68.76,68.80,68.76,68.77,112989
2017/05/05,14:51:00,68.77,68.78,68.75,68.77,27941
2017/05/05,14:52:00,68.77,68.78,68.77,68.77,24485
2017/05/05,14:53:00,68.77,68.78,68.76,68.77,20935
2017/05/05,14:54:00,68.77,68.79,68.76,68.78,23919
2017/05/05,14:55:00,68.78,68.78,68.76,68.76,19761
2017/05/05,14:56:00,68.77,68.77,68.76,68.77,14578
2017/05/05,14:57:00,68.77,68.77,68.75,68.76,8915
2017/05/05,14:58:00,68.75,68.76,68.75,68.76,10599
2017/05/05,14:59:00,68.76,68.77,68.75,68.77,37228
2017/05/05,15:00:00,68.77,68.77,68.75,68.76,8505
2017/05/05,15:01:00,68.76,68.76,68.75,68.76,13599
2017/05/05,15:02:00,68.76,68.76,68.72,68.73,55245
2017/05/05,15:03:00,68.73,68.74,68.72,68.73,14905
2017/05/05,15:04:00,68.72,68.73,68.71,68.72,30808
2017/05/05,15:05:00,68.72,68.73,68.72,68.73,10438
2017/05/05,15:06:00,68.73,68.74,68.72,68.74,20509
2017/05/05,15:07:00,68.74,68.74,68.73,68.74,15427
2017/05/05,15:08:00,68.74,68.74,68.73,68.74,23596
2017/05/05,15:09:00,68.74,68.76,68.73,68.76,43153
2017/05/05,15:10:00,68.76,68.76,68.75,68.76,12341
2017/05/05,15:11:00,68.76,68.79,68.75,68.77,42477
2017/05/05,15:12:00,68.77,68.79,68.77,68.78,28801
2017/05/05,15:13:00,68.78,68.79,68.77,68.79,19091
2017/05/05,15:14:00,68.79,68.79,68.75,68.77,27069
2017/05/05,15:15:00,68.77,68.80,68.76,68.77,37488
2017/05/05,15:16:00,68.77,68.77,68.75,68.75,28609
2017/05/05,15:17:00,68.75,68.76,68.74,68.76,22853
2017/05/05,15:18:00,68.76,68.77,68.75,68.76,15837
2017/05/05,15:19:00,68.76,68.78,68.76,68.78,19781
2017/05/05,15:20:00,68.78,68.78,68.77,68.77,18761
2017/05/05,15:21:00,68.78,68.78,68.77,68.77,13848
2017/05/05,15:22:00,68.78,68.78,68.77,68.78,9691
2017/05/05,15:23:00,68.78,68.78,68.77,68.78,10196
2017/05/05,15:24:00,68.78,68.79,68.77,68.78,21224
2017/05/05,15:25:00,68.79,68.79,68.77,68.77,19494
2017/05/05,15:26:00,68.77,68.78,68.77,68.78,10067
2017/05/05,15:27:00,68.78,68.78,68.77,68.78,7989
2017/05/05,15:28:00,68.78,68.78,68.76,68.78,35563
2017/05/05,15:29:00,68.78,68.78,68.76,68.77,25739
2017/05/05,15:30:00,68.77,68.78,68.76,68.77,37750
2017/05/05,15:31:00,68.78,68.78,68.77,68.78,18602
2017/05/05,15:32:00,68.78,68.78,68.76,68.77,26716
2017/05/05,15:33:00,68.77,68.79,68.77,68.78,16574
2017/05/05,15:34:00,68.78,68.79,68.77,68.77,34657
2017/05/05,15:35:00,68.77,68.78,68.77,68.78,17924
2017/05/05,15:36:00,68.78,68.78,68.77,68.78,22949
2017/05/05,15:37:00,68.78,68.79,68.77,68.79,59451
2017/05/05,15:38:00,68.79,68.79,68.78,68.78,31686
2017/05/05,15:39:00,68.79,68.80,68.78,68.79,77127
2017/05/05,15:40:00,68.78,68.79,68.78,68.79,39618
2017/05/05,15:41:00,68.79,68.81,68.78,68.81,36404
2017/05/05,15:42:00,68.81,68.82,68.80,68.81,27311
2017/05/05,15:43:00,68.81,68.83,68.80,68.83,37183
2017/05/05,15:44:00,68.83,68.84,68.80,68.82,61269
2017/05/05,15:45:00,68.81,68.83,68.80,68.83,51849
2017/05/05,15:46:00,68.83,68.85,68.82,68.84,51002
2017/05/05,15:47:00,68.84,68.88,68.83,68.87,107910
2017/05/05,15:48:00,68.87,68.88,68.86,68.87,39451
2017/05/05,15:49:00,68.86,68.88,68.86,68.86,57162
2017/05/05,15:50:00,68.87,68.89,68.86,68.88,49303
2017/05/05,15:51:00,68.88,68.94,68.88,68.93,204859
2017/05/05,15:52:00,68.93,68.93,68.92,68.92,55152
2017/05/05,15:53:00,68.92,68.95,68.92,68.94,93220
2017/05/05,15:54:00,68.94,68.95,68.94,68.94,107630
2017/05/05,15:55:00,68.94,68.97,68.94,68.97,87453
2017/05/05,15:56:00,68.97,68.98,68.95,68.95,115169
2017/05/05,15:57:00,68.96,68.99,68.94,68.98,149208
2017/05/05,15:58:00,68.97,68.98,68.96,68.97,102986
2017/05/05,15:59:00,68.97,69.00,68.96,68.98,199245
2017/05/05,16:00:00,68.97,69.00,68.94,68.98,731604
2017/05/08,09:31:00,68.97,69.05,68.83,68.89,460885
2017/05/08,09:32:00,68.89,68.95,68.85,68.94,94336
2017/05/08,09:33:00,68.94,68.95,68.88,68.92,44236
2017/05/08,09:34:00,68.93,68.96,68.91,68.96,30240
2017/05/08,09:35:00,68.96,68.96,68.92,68.96,44028
2017/05/08,09:36:00,68.96,68.98,68.92,68.92,47379
2017/05/08,09:37:00,68.93,68.97,68.92,68.97,62852
2017/05/08,09:38:00,68.97,68.97,68.86,68.87,88744
2017/05/08,09:39:00,68.87,68.91,68.84,68.86,70367
2017/05/08,09:40:00,68.86,68.88,68.83,68.85,44511
2017/05/08,09:41:00,68.85,68.86,68.80,68.80,98284
2017/05/08,09:42:00,68.80,68.80,68.75,68.78,71418
2017/05/08,09:43:00,68.78,68.79,68.76,68.78,42885
2017/05/08,09:44:00,68.78,68.80,68.77,68.79,16879
2017/05/08,09:45:00,68.79,68.79,68.75,68.76,20926
2017/05/08,09:46:00,68.76,68.78,68.72,68.72,55812
2017/05/08,09:47:00,68.73,68.73,68.69,68.70,82667
2017/05/08,09:48:00,68.70,68.70,68.65,68.66,62095
2017/05/08,09:49:00,68.67,68.67,68.64,68.64,48462
2017/05/08,09:50:00,68.64,68.65,68.60,68.61,49329
2017/05/08,09:51:00,68.62,68.62,68.60,68.62,80727
2017/05/08,09:52:00,68.62,68.63,68.60,68.60,62641
2017/05/08,09:53:00,68.61,68.62,68.58,68.59,56044
2017/05/08,09:54:00,68.59,68.59,68.56,68.57,43238
2017/05/08,09:55:00,68.57,68.58,68.55,68.55,37022
2017/05/08,09:56:00,68.55,68.55,68.52,68.53,34292
2017/05/08,09:57:00,68.53,68.53,68.50,68.50,40739
2017/05/08,09:58:00,68.50,68.51,68.47,68.51,173015
2017/05/08,09:59:00,68.51,68.52,68.51,68.51,17850
2017/05/08,10:00:00,68.51,68.53,68.50,68.50,46979
2017/05/08,10:01:00,68.51,68.51,68.50,68.50,20969
2017/05/08,10:02:00,68.50,68.51,68.46,68.46,87690
2017/05/08,10:03:00,68.47,68.47,68.43,68.46,61338
2017/05/08,10:04:00,68.46,68.46,68.42,68.44,55671
2017/05/08,10:05:00,68.44,68.50,68.43,68.48,100136
2017/05/08,10:06:00,68.49,68.51,68.48,68.50,38025
2017/05/08,10:07:00,68.50,68.51,68.46,68.49,49153
2017/05/08,10:08:00,68.50,68.50,68.49,68.50,18935
2017/05/08,10:09:00,68.50,68.51,68.46,68.47,41531
2017/05/08,10:10:00,68.47,68.48,68.46,68.47,31014
2017/05/08,10:11:00,68.47,68.53,68.46,68.53,52203
2017/05/08,10:12:00,68.53,68.55,68.51,68.52,76221
2017/05/08,10:13:00,68.52,68.55,68.51,68.51,53527
2017/05/08,10:14:00,68.51,68.53,68.50,68.51,31715
2017/05/08,10:15:00,68.52,68.53,68.50,68.53,42238
2017/05/08,10:16:00,68.53,68.56,68.53,68.54,32956
2017/05/08,10:17:00,68.54,68.56,68.53,68.56,27047
2017/05/08,10:18:00,68.56,68.57,68.55,68.56,24387
2017/05/08,10:19:00,68.56,68.60,68.56,68.60,31649
2017/05/08,10:20:00,68.60,68.62,68.60,68.60,25818
2017/05/08,10:21:00,68.60,68.63,68.60,68.62,15350
2017/05/08,10:22:00,68.62,68.63,68.61,68.63,18065
2017/05/08,10:23:00,68.63,68.64,68.62,68.63,74790
2017/05/08,10:24:00,68.63,68.63,68.60,68.62,39263
2017/05/08,10:25:00,68.62,68.63,68.60,68.60,33556
2017/05/08,10:26:00,68.61,68.63,68.61,68.63,19375
2017/05/08,10:27:00,68.63,68.63,68.61,68.63,21650
2017/05/08,10:28:00,68.63,68.65,68.63,68.65,32763
2017/05/08,10:29:00,68.64,68.66,68.63,68.66,40984
2017/05/08,10:30:00,68.66,68.66,68.64,68.64,10312
2017/05/08,10:31:00,68.65,68.66,68.62,68.65,33328
2017/05/08,10:32:00,68.65,68.65,68.61,68.62,26602
2017/05/08,10:33:00,68.63,68.63,68.59,68.61,84234
2017/05/08,10:34:00,68.62,68.63,68.61,68.62,27256
2017/05/08,10:35:00,68.62,68.66,68.62,68.66,85502
2017/05/08,10:36:00,68.66,68.68,68.65,68.68,56218
2017/05/08,10:37:00,68.68,68.69,68.67,68.68,22799
2017/05/08,10:38:00,68.68,68.69,68.66,68.66,28417
2017/05/08,10:39:00,68.66,68.67,68.65,68.67,19876
2017/05/08,10:40:00,68.67,68.72,68.67,68.71,90328
2017/05/08,10:41:00,68.72,68.74,68.71,68.74,49937
2017/05/08,10:42:00,68.74,68.74,68.72,68.74,23850
2017/05/08,10:43:00,68.74,68.75,68.73,68.74,19670
2017/05/08,10:44:00,68.74,68.76,68.73,68.73,38418
2017/05/08,10:45:00,68.73,68.75,68.73,68.75,69591
2017/05/08,10:46:00,68.75,68.75,68.73,68.75,90444
2017/05/08,10:47:00,68.75,68.75,68.74,68.75,63054
2017/05/08,10:48:00,68.74,68.75,68.74,68.75,17069
2017/05/08,10:49:00,68.75,68.75,68.74,68.75,61175
2017/05/08,10:50:00,68.74,68.75,68.74,68.74,65775
2017/05/08,10:51:00,68.75,68.75,68.67,68.67,97613
2017/05/08,10:52:00,68.67,68.70,68.67,68.69,35827
2017/05/08,10:53:00,68.68,68.69,68.63,68.64,44531
2017/05/08,10:54:00,68.64,68.64,68.61,68.61,66380
2017/05/08,10:55:00,68.61,68.63,68.60,68.63,53823
2017/05/08,10:56:00,68.63,68.63,68.59,68.61,57571
2017/05/08,10:57:00,68.61,68.63,68.61,68.61,22787
2017/05/08,10:58:00,68.61,68.62,68.58,68.58,30632
2017/05/08,10:59:00,68.58,68.61,68.58,68.60,49425
2017/05/08,11:00:00,68.60,68.61,68.58,68.60,23412
2017/05/08,11:01:00,68.59,68.61,68.58,68.61,33723
2017/05/08,11:02:00,68.61,68.61,68.59,68.60,33270
2017/05/08,11:03:00,68.59,68.61,68.59,68.61,67161
2017/05/08,11:04:00,68.61,68.63,68.61,68.61,39093
2017/05/08,11:05:00,68.62,68.64,68.61,68.64,13095
2017/05/08,11:06:00,68.64,68.67,68.63,68.66,27998
2017/05/08,11:07:00,68.66,68.69,68.66,68.66,31172
2017/05/08,11:08:00,68.66,68.67,68.65,68.66,20768
2017/05/08,11:09:00,68.66,68.67,68.65,68.67,29544
2017/05/08,11:10:00,68.67,68.67,68.65,68.65,19739
2017/05/08,11:11:00,68.65,68.65,68.63,68.65,31901
2017/05/08,11:12:00,68.65,68.66,68.64,68.65,13372
2017/05/08,11:13:00,68.65,68.65,68.61,68.61,17162
2017/05/08,11:14:00,68.61,68.64,68.61,68.62,23325
2017/05/08,11:15:00,68.63,68.63,68.61,68.61,8179
2017/05/08,11:16:00,68.61,68.64,68.61,68.64,24274
2017/05/08,11:17:00,68.64,68.66,68.63,68.65,23966
2017/05/08,11:18:00,68.65,68.66,68.64,68.65,14659
2017/05/08,11:19:00,68.65,68.66,68.64,68.65,8820
2017/05/08,11:20:00,68.65,68.66,68.63,68.66,34357
2017/05/08,11:21:00,68.66,68.66,68.63,68.63,21609
2017/05/08,11:22:00,68.64,68.64,68.60,68.60,28930
2017/05/08,11:23:00,68.61,68.61,68.59,68.61,33723
2017/05/08,11:24:00,68.60,68.61,68.60,68.61,17989
2017/05/08,11:25:00,68.61,68.61,68.59,68.60,36743
2017/05/08,11:26:00,68.60,68.61,68.60,68.60,20683
2017/05/08,11:27:00,68.60,68.61,68.58,68.58,40297
2017/05/08,11:28:00,68.58,68.59,68.58,68.58,7004
2017/05/08,11:29:00,68.58,68.59,68.58,68.58,9916
2017/05/08,11:30:00,68.58,68.59,68.57,68.57,26395
2017/05/08,11:31:00,68.58,68.62,68.57,68.61,60000
2017/05/08,11:32:00,68.62,68.63,68.61,68.63,32974
2017/05/08,11:33:00,68.63,68.64,68.62,68.64,18016
2017/05/08,11:34:00,68.64,68.66,68.64,68.65,53141
2017/05/08,11:35:00,68.65,68.66,68.65,68.66,16303
2017/05/08,11:36:00,68.66,68.66,68.65,68.65,14309
2017/05/08,11:37:00,68.65,68.66,68.65,68.66,8504
2017/05/08,11:38:00,68.66,68.66,68.65,68.66,9204
2017/05/08,11:39:00,68.65,68.68,68.65,68.67,31562
2017/05/08,11:40:00,68.67,68.69,68.66,68.67,27751
2017/05/08,11:41:00,68.67,68.67,68.65,68.66,24753
2017/05/08,11:42:00,68.67,68.67,68.65,68.66,9251
2017/05/08,11:43:00,68.66,68.68,68.65,68.67,25470
2017/05/08,11:44:00,68.67,68.67,68.65,68.66,35356
2017/05/08,11:45:00,68.66,68.68,68.66,68.67,20775
2017/05/08,11:46:00,68.67,68.68,68.66,68.67,17195
2017/05/08,11:47:00,68.67,68.68,68.66,68.67,13733
2017/05/08,11:48:00,68.66,68.67,68.65,68.67,24353
2017/05/08,11:49:00,68.67,68.68,68.67,68.68,18896
2017/05/08,11:50:00,68.67,68.68,68.67,68.67,12959
2017/05/08,11:51:00,68.67,68.67,68.65,68.67,19194
2017/05/08,11:52:00,68.66,68.67,68.66,68.67,5131
2017/05/08,11:53:00,68.67,68.67,68.66,68.66,21974
2017/05/08,11:54:00,68.66,68.67,68.65,68.65,22361
2017/05/08,11:55:00,68.65,68.65,68.64,68.64,18134
2017/05/08,11:56:00,68.64,68.65,68.62,68.64,25236
2017/05/08,11:57:00,68.64,68.65,68.63,68.65,6501
2017/05/08,11:58:00,68.65,68.67,68.65,68.67,16546
2017/05/08,11:59:00,68.67,68.67,68.65,68.66,16549
2017/05/08,12:00:00,68.66,68.66,68.65,68.66,26937
2017/05/08,12:01:00,68.66,68.67,68.64,68.65,18133
2017/05/08,12:02:00,68.65,68.67,68.65,68.67,13293
2017/05/08,12:03:00,68.67,68.67,68.66,68.67,4843
2017/05/08,12:04:00,68.67,68.67,68.64,68.64,23225
2017/05/08,12:05:00,68.65,68.66,68.64,68.65,28600
2017/05/08,12:06:00,68.65,68.65,68.63,68.63,16399
2017/05/08,12:07:00,68.64,68.67,68.63,68.67,20761
2017/05/08,12:08:00,68.67,68.67,68.64,68.65,37059
2017/05/08,12:09:00,68.65,68.65,68.61,68.61,22497
2017/05/08,12:10:00,68.62,68.63,68.61,68.63,6340
2017/05/08,12:11:00,68.63,68.65,68.62,68.65,16534
2017/05/08,12:12:00,68.65,68.65,68.63,68.63,12415
2017/05/08,12:13:00,68.63,68.64,68.62,68.64,57398
2017/05/08,12:14:00,68.64,68.65,68.62,68.63,15353
2017/05/08,12:15:00,68.62,68.63,68.62,68.63,2468
2017/05/08,12:16:00,68.62,68.63,68.62,68.63,17479
2017/05/08,12:17:00,68.63,68.63,68.61,68.61,10737
2017/05/08,12:18:00,68.61,68.62,68.61,68.61,7751
2017/05/08,12:19:00,68.61,68.63,68.61,68.62,14506
2017/05/08,12:20:00,68.62,68.63,68.62,68.62,3021
2017/05/08,12:21:00,68.62,68.63,68.62,68.63,4812
2017/05/08,12:22:00,68.63,68.64,68.62,68.64,20963
2017/05/08,12:23:00,68.64,68.64,68.63,68.64,2621
2017/05/08,12:24:00,68.64,68.64,68.62,68.62,16281
2017/05/08,12:25:00,68.62,68.63,68.61,68.61,13250
2017/05/08,12:26:00,68.61,68.61,68.59,68.60,13660
2017/05/08,12:27:00,68.60,68.60,68.59,68.60,39490
2017/05/08,12:28:00,68.60,68.60,68.59,68.60,4855
2017/05/08,12:29:00,68.60,68.61,68.58,68.58,35027
2017/05/08,12:30:00,68.59,68.61,68.58,68.61,38181
2017/05/08,12:31:00,68.61,68.61,68.60,68.61,6035
2017/05/08,12:32:00,68.61,68.61,68.60,68.60,11725
2017/05/08,12:33:00,68.61,68.62,68.60,68.60,26069
2017/05/08,12:34:00,68.60,68.62,68.60,68.61,24979
2017/05/08,12:35:00,68.61,68.62,68.60,68.60,9849
2017/05/08,12:36:00,68.60,68.61,68.60,68.61,7607
2017/05/08,12:37:00,68.61,68.61,68.60,68.61,15072
2017/05/08,12:38:00,68.61,68.63,68.61,68.63,16710
2017/05/08,12:39:00,68.63,68.64,68.62,68.64,14495
2017/05/08,12:40:00,68.64,68.64,68.62,68.63,24946
2017/05/08,12:41:00,68.63,68.64,68.61,68.63,35581
2017/05/08,12:42:00,68.63,68.64,68.62,68.64,5278
2017/05/08,12:43:00,68.64,68.65,68.64,68.65,11991
2017/05/08,12:44:00,68.65,68.68,68.64,68.67,22691
2017/05/08,12:45:00,68.67,68.68,68.65,68.67,32936
2017/05/08,12:46:00,68.66,68.66,68.64,68.65,4985
2017/05/08,12:47:00,68.65,68.66,68.64,68.65,19543
2017/05/08,12:48:00,68.65,68.67,68.65,68.67,15208
2017/05/08,12:49:00,68.67,68.67,68.66,68.67,14889
2017/05/08,12:50:00,68.67,68.67,68.66,68.66,12549
2017/05/08,12:51:00,68.66,68.68,68.66,68.68,15802
2017/05/08,12:52:00,68.68,68.68,68.67,68.67,11218
2017/05/08,12:53:00,68.68,68.68,68.67,68.67,10341
2017/05/08,12:54:00,68.68,68.68,68.66,68.66,20280
2017/05/08,12:55:00,68.66,68.67,68.66,68.66,8198
2017/05/08,12:56:00,68.66,68.66,68.64,68.64,13804
2017/05/08,12:57:00,68.64,68.65,68.64,68.65,5460
2017/05/08,12:58:00,68.65,68.65,68.64,68.64,19951
2017/05/08,12:59:00,68.64,68.65,68.64,68.64,13982
2017/05/08,13:00:00,68.64,68.65,68.63,68.64,7645
2017/05/08,13:01:00,68.64,68.64,68.62,68.62,11852
2017/05/08,13:02:00,68.62,68.65,68.58,68.58,113186
2017/05/08,13:03:00,68.58,68.61,68.58,68.60,104845
2017/05/08,13:04:00,68.60,68.61,68.58,68.58,18684
2017/05/08,13:05:00,68.58,68.60,68.58,68.60,23686
2017/05/08,13:06:00,68.60,68.61,68.59,68.61,8261
2017/05/08,13:07:00,68.60,68.63,68.60,68.62,15814
2017/05/08,13:08:00,68.63,68.63,68.58,68.60,58675
2017/05/08,13:09:00,68.60,68.61,68.60,68.61,9070
2017/05/08,13:10:00,68.61,68.64,68.61,68.64,17409
2017/05/08,13:11:00,68.64,68.67,68.63,68.67,16716
2017/05/08,13:12:00,68.67,68.68,68.65,68.66,21862
2017/05/08,13:13:00,68.66,68.66,68.64,68.64,24825
2017/05/08,13:14:00,68.65,68.65,68.63,68.63,11358
2017/05/08,13:15:00,68.63,68.63,68.61,68.63,17292
2017/05/08,13:16:00,68.63,68.64,68.62,68.64,12045
2017/05/08,13:17:00,68.64,68.65,68.64,68.65,6345
2017/05/08,13:18:00,68.65,68.66,68.64,68.66,12110
2017/05/08,13:19:00,68.65,68.66,68.64,68.65,17696
2017/05/08,13:20:00,68.65,68.66,68.65,68.65,6648
2017/05/08,13:21:00,68.65,68.66,68.65,68.66,5243
2017/05/08,13:22:00,68.66,68.66,68.65,68.66,5359
2017/05/08,13:23:00,68.66,68.66,68.65,68.65,5946
2017/05/08,13:24:00,68.65,68.66,68.63,68.64,29567
2017/05/08,13:25:00,68.64,68.65,68.63,68.64,8114
2017/05/08,13:26:00,68.64,68.64,68.62,68.62,11511
2017/05/08,13:27:00,68.62,68.63,68.62,68.62,11554
2017/05/08,13:28:00,68.62,68.64,68.62,68.64,12589
2017/05/08,13:29:00,68.64,68.64,68.59,68.60,68945
2017/05/08,13:30:00,68.60,68.60,68.59,68.59,5103
2017/05/08,13:31:00,68.59,68.60,68.58,68.60,19071
2017/05/08,13:32:00,68.60,68.60,68.59,68.59,8221
2017/05/08,13:33:00,68.59,68.60,68.58,68.59,15235
2017/05/08,13:34:00,68.59,68.60,68.59,68.60,4781
2017/05/08,13:35:00,68.59,68.60,68.59,68.60,3243
2017/05/08,13:36:00,68.60,68.60,68.59,68.60,5134
2017/05/08,13:37:00,68.60,68.63,68.60,68.62,22546
2017/05/08,13:38:00,68.62,68.64,68.62,68.63,17929
2017/05/08,13:39:00,68.62,68.63,68.62,68.63,6317
2017/05/08,13:40:00,68.63,68.63,68.61,68.63,18583
2017/05/08,13:41:00,68.63,68.63,68.59,68.60,17856
2017/05/08,13:42:00,68.60,68.63,68.60,68.63,14156
2017/05/08,13:43:00,68.63,68.66,68.63,68.66,12914
2017/05/08,13:44:00,68.65,68.66,68.65,68.65,7427
2017/05/08,13:45:00,68.65,68.65,68.64,68.64,17070
2017/05/08,13:46:00,68.64,68.64,68.63,68.63,7463
2017/05/08,13:47:00,68.63,68.65,68.63,68.64,15358
2017/05/08,13:48:00,68.64,68.65,68.63,68.63,23058
2017/05/08,13:49:00,68.63,68.65,68.63,68.64,12918
2017/05/08,13:50:00,68.64,68.66,68.64,68.65,11256
2017/05/08,13:51:00,68.64,68.66,68.64,68.65,16938
2017/05/08,13:52:00,68.65,68.66,68.64,68.64,8069
2017/05/08,13:53:00,68.65,68.66,68.65,68.66,10258
2017/05/08,13:54:00,68.66,68.68,68.66,68.66,41802
2017/05/08,13:55:00,68.66,68.67,68.63,68.63,29742
2017/05/08,13:56:00,68.63,68.68,68.63,68.66,28541
2017/05/08,13:57:00,68.67,68.67,68.66,68.67,15770
2017/05/08,13:58:00,68.67,68.67,68.66,68.67,11353
2017/05/08,13:59:00,68.67,68.69,68.66,68.69,49459
2017/05/08,14:00:00,68.69,68.71,68.68,68.71,250744
2017/05/08,14:01:00,68.71,68.72,68.69,68.72,45033
2017/05/08,14:02:00,68.72,68.73,68.71,68.72,16609
2017/05/08,14:03:00,68.72,68.76,68.71,68.72,65020
2017/05/08,14:04:00,68.71,68.75,68.71,68.75,111245
2017/05/08,14:05:00,68.75,68.75,68.74,68.75,14237
2017/05/08,14:06:00,68.75,68.76,68.74,68.75,39159
2017/05/08,14:07:00,68.75,68.75,68.72,68.73,29660
2017/05/08,14:08:00,68.72,68.74,68.72,68.72,63152
2017/05/08,14:09:00,68.72,68.73,68.70,68.70,55666
2017/05/08,14:10:00,68.70,68.73,68.70,68.72,21509
2017/05/08,14:11:00,68.72,68.72,68.70,68.70,48820
2017/05/08,14:12:00,68.71,68.71,68.70,68.71,28811
2017/05/08,14:13:00,68.71,68.71,68.69,68.69,24377
2017/05/08,14:14:00,68.69,68.70,68.69,68.69,13809
2017/05/08,14:15:00,68.69,68.71,68.69,68.71,34579
2017/05/08,14:16:00,68.71,68.72,68.68,68.72,56415
2017/05/08,14:17:00,68.72,68.72,68.70,68.70,27218
2017/05/08,14:18:00,68.70,68.70,68.69,68.70,58143
2017/05/08,14:19:00,68.70,68.70,68.67,68.69,26718
2017/05/08,14:20:00,68.69,68.70,68.69,68.70,9348
2017/05/08,14:21:00,68.69,68.70,68.69,68.69,21565
2017/05/08,14:22:00,68.69,68.70,68.68,68.68,15447
2017/05/08,14:23:00,68.68,68.69,68.68,68.68,14745
2017/05/08,14:24:00,68.68,68.69,68.68,68.69,11663
2017/05/08,14:25:00,68.69,68.69,68.68,68.69,23463
2017/05/08,14:26:00,68.69,68.71,68.69,68.71,32254
2017/05/08,14:27:00,68.70,68.70,68.68,68.69,21098
2017/05/08,14:28:00,68.69,68.69,68.68,68.69,8788
2017/05/08,14:29:00,68.69,68.69,68.69,68.69,8640
2017/05/08,14:30:00,68.69,68.70,68.68,68.70,21115
2017/05/08,14:31:00,68.70,68.71,68.69,68.70,9499
2017/05/08,14:32:00,68.71,68.71,68.69,68.71,9552
2017/05/08,14:33:00,68.70,68.71,68.69,68.71,27577
2017/05/08,14:34:00,68.71,68.71,68.69,68.70,21792
2017/05/08,14:35:00,68.70,68.71,68.69,68.69,11495
2017/05/08,14:36:00,68.69,68.70,68.69,68.70,25397
2017/05/08,14:37:00,68.71,68.71,68.70,68.71,3567
2017/05/08,14:38:00,68.70,68.71,68.69,68.70,21790
2017/05/08,14:39:00,68.70,68.70,68.69,68.70,4033
2017/05/08,14:40:00,68.70,68.70,68.68,68.68,34466
2017/05/08,14:41:00,68.68,68.69,68.66,68.69,57252
2017/05/08,14:42:00,68.69,68.71,68.68,68.69,75094
2017/05/08,14:43:00,68.69,68.78,68.69,68.78,170634
2017/05/08,14:44:00,68.77,68.78,68.75,68.75,18215
2017/05/08,14:45:00,68.75,68.77,68.75,68.77,58320
2017/05/08,14:46:00,68.76,68.77,68.75,68.75,7942
2017/05/08,14:47:00,68.76,68.76,68.75,68.76,51832
2017/05/08,14:48:00,68.76,68.76,68.75,68.75,9743
2017/05/08,14:49:00,68.75,68.76,68.74,68.75,22291
2017/05/08,14:50:00,68.75,68.76,68.74,68.76,36464
2017/05/08,14:51:00,68.75,68.76,68.75,68.76,23181
2017/05/08,14:52:00,68.76,68.76,68.74,68.75,43804
2017/05/08,14:53:00,68.75,68.75,68.74,68.75,10415
2017/05/08,14:54:00,68.75,68.76,68.72,68.76,45026
2017/05/08,14:55:00,68.76,68.78,68.76,68.77,28769
2017/05/08,14:56:00,68.77,68.77,68.76,68.76,3549
2017/05/08,14:57:00,68.76,68.78,68.75,68.78,45285
2017/05/08,14:58:00,68.78,68.80,68.78,68.79,56515
2017/05/08,14:59:00,68.79,68.79,68.76,68.77,60903
2017/05/08,15:00:00,68.77,68.77,68.74,68.75,40757
2017/05/08,15:01:00,68.76,68.77,68.75,68.77,14899
2017/05/08,15:02:00,68.77,68.77,68.74,68.75,40816
2017/05/08,15:03:00,68.76,68.77,68.75,68.75,30391
2017/05/08,15:04:00,68.75,68.75,68.74,68.75,56187
2017/05/08,15:05:00,68.75,68.76,68.75,68.75,14458
2017/05/08,15:06:00,68.75,68.76,68.74,68.76,57163
2017/05/08,15:07:00,68.75,68.76,68.75,68.75,5639
2017/05/08,15:08:00,68.75,68.77,68.75,68.77,29979
2017/05/08,15:09:00,68.77,68.78,68.75,68.77,59429
2017/05/08,15:10:00,68.78,68.78,68.76,68.77,23227
2017/05/08,15:11:00,68.77,68.78,68.76,68.77,24449
2017/05/08,15:12:00,68.77,68.77,68.76,68.77,5881
2017/05/08,15:13:00,68.77,68.79,68.76,68.77,48006
2017/05/08,15:14:00,68.77,68.78,68.77,68.78,5221
2017/05/08,15:15:00,68.78,68.79,68.77,68.79,54875
2017/05/08,15:16:00,68.78,68.83,68.78,68.83,102558
2017/05/08,15:17:00,68.83,68.85,68.82,68.83,47898
2017/05/08,15:18:00,68.83,68.84,68.83,68.83,13463
2017/05/08,15:19:00,68.83,68.83,68.82,68.83,18598
2017/05/08,15:20:00,68.82,68.83,68.79,68.79,45231
2017/05/08,15:21:00,68.79,68.80,68.79,68.79,11662
2017/05/08,15:22:00,68.79,68.79,68.78,68.79,18960
2017/05/08,15:23:00,68.79,68.79,68.78,68.78,10017
2017/05/08,15:24:00,68.78,68.79,68.77,68.78,20868
2017/05/08,15:25:00,68.78,68.79,68.76,68.77,32738
2017/05/08,15:26:00,68.77,68.77,68.76,68.76,19705
2017/05/08,15:27:00,68.76,68.77,68.76,68.76,11965
2017/05/08,15:28:00,68.76,68.77,68.76,68.76,14260
2017/05/08,15:29:00,68.76,68.78,68.76,68.76,56288
2017/05/08,15:30:00,68.76,68.77,68.76,68.77,13355
2017/05/08,15:31:00,68.76,68.77,68.76,68.76,22132
2017/05/08,15:32:00,68.77,68.77,68.76,68.76,12172
2017/05/08,15:33:00,68.76,68.78,68.76,68.78,35903
2017/05/08,15:34:00,68.77,68.80,68.77,68.78,35355
2017/05/08,15:35:00,68.78,68.79,68.77,68.78,16292
2017/05/08,15:36:00,68.78,68.78,68.77,68.77,11385
2017/05/08,15:37:00,68.77,68.78,68.77,68.77,12713
2017/05/08,15:38:00,68.77,68.78,68.73,68.73,50175
2017/05/08,15:39:00,68.73,68.74,68.72,68.72,48806
2017/05/08,15:40:00,68.72,68.73,68.72,68.72,25869
2017/05/08,15:41:00,68.72,68.73,68.71,68.73,45172
2017/05/08,15:42:00,68.74,68.75,68.73,68.74,39434
2017/05/08,15:43:00,68.73,68.74,68.72,68.72,23070
2017/05/08,15:44:00,68.72,68.74,68.72,68.72,81920
2017/05/08,15:45:00,68.72,68.73,68.72,68.72,22768
2017/05/08,15:46:00,68.72,68.73,68.71,68.71,59292
2017/05/08,15:47:00,68.72,68.72,68.68,68.68,133221
2017/05/08,15:48:00,68.68,68.69,68.67,68.68,19582
2017/05/08,15:49:00,68.68,68.69,68.67,68.68,62075
2017/05/08,15:50:00,68.69,68.69,68.68,68.69,18495
2017/05/08,15:51:00,68.69,68.79,68.69,68.79,290512
2017/05/08,15:52:00,68.79,68.80,68.78,68.80,73043
2017/05/08,15:53:00,68.80,68.82,68.79,68.82,119480
2017/05/08,15:54:00,68.82,68.83,68.81,68.83,98559
2017/05/08,15:55:00,68.83,68.87,68.83,68.85,188071
2017/05/08,15:56:00,68.86,68.86,68.83,68.84,102418
2017/05/08,15:57:00,68.84,68.86,68.83,68.86,98798
2017/05/08,15:58:00,68.86,68.86,68.85,68.86,103040
2017/05/08,15:59:00,68.86,68.88,68.85,68.87,245160
2017/05/08,16:00:00,68.88,68.94,68.86,68.92,975726
2017/05/09,09:31:00,68.86,68.91,68.68,68.78,169236
2017/05/09,09:32:00,68.78,68.86,68.77,68.82,114203
2017/05/09,09:33:00,68.81,68.89,68.80,68.89,108077
2017/05/09,09:34:00,68.89,68.98,68.85,68.86,196504
2017/05/09,09:35:00,68.86,68.90,68.84,68.86,108920
2017/05/09,09:36:00,68.86,68.88,68.80,68.81,84228
2017/05/09,09:37:00,68.82,68.86,68.80,68.86,120328
2017/05/09,09:38:00,68.86,68.88,68.83,68.87,82674
2017/05/09,09:39:00,68.87,68.88,68.83,68.85,47581
2017/05/09,09:40:00,68.85,68.88,68.83,68.83,34757
2017/05/09,09:41:00,68.83,68.87,68.80,68.87,55652
2017/05/09,09:42:00,68.88,68.89,68.85,68.85,30723
2017/05/09,09:43:00,68.85,68.86,68.83,68.85,42684
2017/05/09,09:44:00,68.85,68.92,68.85,68.90,79262
2017/05/09,09:45:00,68.89,68.95,68.89,68.94,59350
2017/05/09,09:46:00,68.94,68.95,68.93,68.93,90188
2017/05/09,09:47:00,68.93,68.95,68.92,68.92,41717
2017/05/09,09:48:00,68.93,68.94,68.91,68.92,26483
2017/05/09,09:49:00,68.92,68.93,68.90,68.92,32631
2017/05/09,09:50:00,68.92,68.95,68.92,68.94,32924
2017/05/09,09:51:00,68.94,68.94,68.92,68.93,31502
2017/05/09,09:52:00,68.93,68.98,68.93,68.97,71553
2017/05/09,09:53:00,68.97,69.00,68.96,68.97,81390
2017/05/09,09:54:00,68.97,69.01,68.96,68.97,111819
2017/05/09,09:55:00,68.97,69.00,68.97,69.00,33627
2017/05/09,09:56:00,69.00,69.00,68.98,68.99,21450
2017/05/09,09:57:00,68.99,68.99,68.97,68.98,31403
2017/05/09,09:58:00,68.98,69.02,68.97,69.00,76478
2017/05/09,09:59:00,69.01,69.01,68.99,68.99,34034
2017/05/09,10:00:00,68.99,69.07,68.99,69.07,51130
2017/05/09,10:01:00,69.07,69.16,69.06,69.15,188302
2017/05/09,10:02:00,69.16,69.21,69.15,69.21,112757
2017/05/09,10:03:00,69.21,69.22,69.20,69.20,49936
2017/05/09,10:04:00,69.20,69.23,69.20,69.20,53158
2017/05/09,10:05:00,69.20,69.23,69.17,69.18,64716
2017/05/09,10:06:00,69.18,69.24,69.17,69.23,68981
2017/05/09,10:07:00,69.23,69.24,69.22,69.22,43186
2017/05/09,10:08:00,69.22,69.23,69.20,69.22,41549
2017/05/09,10:09:00,69.22,69.26,69.20,69.25,85171
2017/05/09,10:10:00,69.24,69.24,69.18,69.18,50752
2017/05/09,10:11:00,69.18,69.18,69.15,69.16,48124
2017/05/09,10:12:00,69.16,69.19,69.15,69.18,41570
2017/05/09,10:13:00,69.18,69.22,69.18,69.22,31841
2017/05/09,10:14:00,69.22,69.23,69.21,69.21,55129
2017/05/09,10:15:00,69.21,69.24,69.20,69.21,49684
2017/05/09,10:16:00,69.22,69.27,69.21,69.27,94620
2017/05/09,10:17:00,69.27,69.28,69.24,69.25,70687
2017/05/09,10:18:00,69.24,69.25,69.21,69.21,57849
2017/05/09,10:19:00,69.21,69.23,69.21,69.22,57924
2017/05/09,10:20:00,69.22,69.26,69.21,69.25,58279
2017/05/09,10:21:00,69.25,69.28,69.23,69.28,29828
2017/05/09,10:22:00,69.28,69.28,69.24,69.26,55077
2017/05/09,10:23:00,69.26,69.26,69.22,69.22,40092
2017/05/09,10:24:00,69.22,69.23,69.20,69.21,23900
2017/05/09,10:25:00,69.21,69.23,69.21,69.21,54650
2017/05/09,10:26:00,69.21,69.22,69.19,69.20,245600
2017/05/09,10:27:00,69.20,69.22,69.14,69.16,106228
2017/05/09,10:28:00,69.15,69.17,69.14,69.15,62457
2017/05/09,10:29:00,69.15,69.15,69.09,69.11,84597
2017/05/09,10:30:00,69.10,69.15,69.10,69.15,60579
2017/05/09,10:31:00,69.16,69.17,69.15,69.17,86118
2017/05/09,10:32:00,69.17,69.19,69.15,69.19,42319
2017/05/09,10:33:00,69.19,69.19,69.16,69.17,26969
2017/05/09,10:34:00,69.17,69.17,69.11,69.14,46454
2017/05/09,10:35:00,69.14,69.14,69.11,69.11,35086
2017/05/09,10:36:00,69.11,69.15,69.10,69.15,68232
2017/05/09,10:37:00,69.15,69.15,69.14,69.15,39841
2017/05/09,10:38:00,69.16,69.17,69.15,69.16,38849
2017/05/09,10:39:00,69.15,69.18,69.14,69.18,178221
2017/05/09,10:40:00,69.17,69.21,69.17,69.19,64173
2017/05/09,10:41:00,69.19,69.25,69.19,69.22,104318
2017/05/09,10:42:00,69.22,69.23,69.18,69.19,113714
2017/05/09,10:43:00,69.19,69.19,69.11,69.12,67506
2017/05/09,10:44:00,69.12,69.13,69.10,69.11,40786
2017/05/09,10:45:00,69.11,69.15,69.11,69.12,24150
2017/05/09,10:46:00,69.12,69.15,69.12,69.14,20482
2017/05/09,10:47:00,69.14,69.14,69.12,69.12,24439
2017/05/09,10:48:00,69.12,69.15,69.12,69.14,20591
2017/05/09,10:49:00,69.14,69.15,69.13,69.15,30508
2017/05/09,10:50:00,69.14,69.16,69.13,69.13,41944
2017/05/09,10:51:00,69.13,69.15,69.13,69.15,16096
2017/05/09,10:52:00,69.15,69.18,69.14,69.18,52067
2017/05/09,10:53:00,69.18,69.19,69.16,69.16,56003
2017/05/09,10:54:00,69.15,69.17,69.15,69.17,27577
2017/05/09,10:55:00,69.16,69.17,69.15,69.15,27987
2017/05/09,10:56:00,69.15,69.16,69.12,69.12,75851
2017/05/09,10:57:00,69.12,69.13,69.10,69.11,39974
2017/05/09,10:58:00,69.11,69.15,69.11,69.15,27605
2017/05/09,10:59:00,69.15,69.15,69.11,69.11,26194
2017/05/09,11:00:00,69.12,69.14,69.11,69.13,36829
2017/05/09,11:01:00,69.13,69.14,69.11,69.12,31972
2017/05/09,11:02:00,69.13,69.13,69.11,69.12,20237
2017/05/09,11:03:00,69.11,69.14,69.11,69.14,27572
2017/05/09,11:04:00,69.14,69.15,69.12,69.14,36137
2017/05/09,11:05:00,69.14,69.15,69.12,69.12,26898
2017/05/09,11:06:00,69.12,69.15,69.12,69.14,31456
2017/05/09,11:07:00,69.14,69.14,69.09,69.10,73623
2017/05/09,11:08:00,69.10,69.11,69.10,69.11,24708
2017/05/09,11:09:00,69.11,69.11,69.09,69.11,31268
2017/05/09,11:10:00,69.11,69.11,69.09,69.10,33781
2017/05/09,11:11:00,69.10,69.11,69.09,69.10,47004
2017/05/09,11:12:00,69.10,69.11,69.05,69.05,69063
2017/05/09,11:13:00,69.05,69.06,69.05,69.06,9043
2017/05/09,11:14:00,69.06,69.07,69.05,69.06,23786
2017/05/09,11:15:00,69.06,69.07,69.05,69.06,33833
2017/05/09,11:16:00,69.07,69.07,69.03,69.04,36585
2017/05/09,11:17:00,69.04,69.05,69.02,69.02,25440
2017/05/09,11:18:00,69.02,69.03,69.00,69.02,39341
2017/05/09,11:19:00,69.02,69.03,69.02,69.03,15865
2017/05/09,11:20:00,69.02,69.03,68.97,68.99,65065
2017/05/09,11:21:00,68.99,68.99,68.96,68.98,42885
2017/05/09,11:22:00,68.98,68.99,68.97,68.98,22099
2017/05/09,11:23:00,68.98,69.00,68.97,68.99,33282
2017/05/09,11:24:00,69.00,69.03,69.00,69.02,24142
2017/05/09,11:25:00,69.01,69.02,68.99,69.00,26892
2017/05/09,11:26:00,69.00,69.03,69.00,69.02,12609
2017/05/09,11:27:00,69.03,69.04,69.01,69.02,26247
2017/05/09,11:28:00,69.02,69.04,69.00,69.01,58271
2017/05/09,11:29:00,69.01,69.04,69.01,69.04,17013
2017/05/09,11:30:00,69.04,69.09,69.04,69.08,42303
2017/05/09,11:31:00,69.08,69.09,69.06,69.07,52628
2017/05/09,11:32:00,69.07,69.09,69.07,69.07,47352
2017/05/09,11:33:00,69.07,69.10,69.06,69.08,24699
2017/05/09,11:34:00,69.08,69.08,69.06,69.06,10921
2017/05/09,11:35:00,69.06,69.07,69.05,69.07,33135
2017/05/09,11:36:00,69.07,69.08,69.05,69.06,26288
2017/05/09,11:37:00,69.06,69.06,69.04,69.05,21656
2017/05/09,11:38:00,69.05,69.07,69.05,69.07,20790
2017/05/09,11:39:00,69.07,69.08,69.06,69.08,142042
2017/05/09,11:40:00,69.08,69.08,69.04,69.04,44568
2017/05/09,11:41:00,69.04,69.05,69.04,69.05,8381
2017/05/09,11:42:00,69.04,69.05,69.02,69.02,24602
2017/05/09,11:43:00,69.02,69.03,69.01,69.01,13749
2017/05/09,11:44:00,69.01,69.02,68.99,69.00,95566
2017/05/09,11:45:00,69.01,69.02,69.00,69.01,12321
2017/05/09,11:46:00,69.01,69.02,69.01,69.02,19390
2017/05/09,11:47:00,69.02,69.03,68.99,68.99,28074
2017/05/09,11:48:00,68.99,69.00,68.98,69.00,26212
2017/05/09,11:49:00,69.00,69.00,68.99,69.00,100456
2017/05/09,11:50:00,68.99,69.00,68.98,68.98,85523
2017/05/09,11:51:00,68.99,68.99,68.98,68.98,24673
2017/05/09,11:52:00,68.98,68.99,68.96,68.97,76953
2017/05/09,11:53:00,68.97,68.99,68.96,68.96,59222
2017/05/09,11:54:00,68.96,68.97,68.96,68.96,16294
2017/05/09,11:55:00,68.96,68.97,68.95,68.95,33529
2017/05/09,11:56:00,68.95,68.98,68.93,68.97,86294
2017/05/09,11:57:00,68.97,68.99,68.97,68.97,11513
2017/05/09,11:58:00,68.97,68.98,68.97,68.98,20971
2017/05/09,11:59:00,68.97,68.98,68.96,68.96,18986
2017/05/09,12:00:00,68.97,68.98,68.96,68.97,30761
2017/05/09,12:01:00,68.97,68.98,68.97,68.98,6986
2017/05/09,12:02:00,68.98,68.99,68.97,68.99,21421
2017/05/09,12:03:00,68.99,68.99,68.97,68.98,35428
2017/05/09,12:04:00,68.99,68.99,68.96,68.97,29281
2017/05/09,12:05:00,68.97,68.97,68.96,68.97,4234
2017/05/09,12:06:00,68.97,68.98,68.97,68.97,13404
2017/05/09,12:07:00,68.98,68.98,68.97,68.97,19694
2017/05/09,12:08:00,68.98,68.98,68.96,68.96,15982
2017/05/09,12:09:00,68.96,68.97,68.94,68.97,26011
2017/05/09,12:10:00,68.97,68.98,68.96,68.98,11152
2017/05/09,12:11:00,68.98,68.99,68.97,68.98,12645
2017/05/09,12:12:00,68.99,69.01,68.99,69.00,27373
2017/05/09,12:13:00,69.00,69.00,68.97,68.97,28900
2017/05/09,12:14:00,68.98,68.98,68.96,68.97,11856
2017/05/09,12:15:00,68.97,68.97,68.96,68.97,8848
2017/05/09,12:16:00,68.97,68.98,68.96,68.97,9942
2017/05/09,12:17:00,68.96,68.97,68.96,68.96,9886
2017/05/09,12:18:00,68.96,68.97,68.96,68.97,22468
2017/05/09,12:19:00,68.97,68.99,68.96,68.99,22762
2017/05/09,12:20:00,68.99,68.99,68.97,68.97,37285
2017/05/09,12:21:00,68.97,68.97,68.95,68.96,35854
2017/05/09,12:22:00,68.95,68.96,68.94,68.96,22876
2017/05/09,12:23:00,68.96,68.97,68.94,68.97,27389
2017/05/09,12:24:00,68.97,68.97,68.96,68.97,7542
2017/05/09,12:25:00,68.97,68.97,68.95,68.96,29548
2017/05/09,12:26:00,68.96,68.96,68.94,68.94,10064
2017/05/09,12:27:00,68.94,68.95,68.93,68.95,19429
2017/05/09,12:28:00,68.95,68.95,68.94,68.94,40273
2017/05/09,12:29:00,68.94,68.97,68.94,68.95,21149
2017/05/09,12:30:00,68.94,68.95,68.93,68.94,12513
2017/05/09,12:31:00,68.94,68.94,68.92,68.92,32707
2017/05/09,12:32:00,68.92,68.92,68.89,68.90,28676
2017/05/09,12:33:00,68.90,68.92,68.89,68.91,22787
2017/05/09,12:34:00,68.91,68.91,68.89,68.91,15839
2017/05/09,12:35:00,68.91,68.94,68.91,68.93,13592
2017/05/09,12:36:00,68.93,68.93,68.88,68.89,35737
2017/05/09,12:37:00,68.89,68.89,68.88,68.89,8940
2017/05/09,12:38:00,68.89,68.90,68.88,68.90,18229
2017/05/09,12:39:00,68.90,68.92,68.89,68.91,13323
2017/05/09,12:40:00,68.91,68.92,68.90,68.92,22247
2017/05/09,12:41:00,68.92,68.92,68.91,68.91,6819
2017/05/09,12:42:00,68.92,68.93,68.91,68.93,10874
2017/05/09,12:43:00,68.93,68.94,68.92,68.94,10293
2017/05/09,12:44:00,68.94,68.95,68.93,68.94,12310
2017/05/09,12:45:00,68.94,68.94,68.92,68.93,10166
2017/05/09,12:46:00,68.93,68.93,68.92,68.92,11479
2017/05/09,12:47:00,68.92,68.96,68.92,68.96,12752
2017/05/09,12:48:00,68.96,68.96,68.94,68.95,17654
2017/05/09,12:49:00,68.94,68.96,68.94,68.94,15709
2017/05/09,12:50:00,68.94,68.96,68.94,68.96,28232
2017/05/09,12:51:00,68.96,68.98,68.95,68.97,32422
2017/05/09,12:52:00,68.97,68.97,68.94,68.94,61854
2017/05/09,12:53:00,68.94,68.95,68.94,68.94,13106
2017/05/09,12:54:00,68.94,68.96,68.94,68.96,11131
2017/05/09,12:55:00,68.96,68.96,68.94,68.95,21998
2017/05/09,12:56:00,68.95,68.95,68.92,68.93,23399
2017/05/09,12:57:00,68.93,68.93,68.92,68.93,11420
2017/05/09,12:58:00,68.94,68.95,68.93,68.94,16810
2017/05/09,12:59:00,68.94,68.96,68.94,68.96,7861
2017/05/09,13:00:00,68.96,68.96,68.95,68.95,3564
2017/05/09,13:01:00,68.95,68.97,68.95,68.97,32579
2017/05/09,13:02:00,68.97,68.97,68.96,68.97,20152
2017/05/09,13:03:00,68.97,68.97,68.96,68.96,22262
2017/05/09,13:04:00,68.96,68.97,68.95,68.96,17285
2017/05/09,13:05:00,68.96,68.96,68.94,68.96,39906
2017/05/09,13:06:00,68.96,68.96,68.95,68.96,6868
2017/05/09,13:07:00,68.96,68.97,68.95,68.96,24059
2017/05/09,13:08:00,68.96,68.97,68.96,68.97,17319
2017/05/09,13:09:00,68.96,68.97,68.96,68.96,9077
2017/05/09,13:10:00,68.97,68.97,68.96,68.96,5294
2017/05/09,13:11:00,68.96,68.97,68.95,68.95,15673
2017/05/09,13:12:00,68.95,68.96,68.95,68.95,19483
2017/05/09,13:13:00,68.95,68.96,68.94,68.94,59436
2017/05/09,13:14:00,68.94,68.95,68.93,68.94,41782
2017/05/09,13:15:00,68.94,68.95,68.93,68.93,14211
2017/05/09,13:16:00,68.94,68.94,68.93,68.94,4835
2017/05/09,13:17:00,68.94,68.94,68.93,68.93,3771
2017/05/09,13:18:00,68.93,68.94,68.92,68.92,22542
2017/05/09,13:19:00,68.92,68.95,68.92,68.94,25539
2017/05/09,13:20:00,68.94,68.95,68.94,68.94,17317
2017/05/09,13:21:00,68.94,68.95,68.92,68.92,15827
2017/05/09,13:22:00,68.92,68.94,68.92,68.93,17620
2017/05/09,13:23:00,68.93,68.94,68.93,68.94,13615
2017/05/09,13:24:00,68.94,68.94,68.93,68.93,30188
2017/05/09,13:25:00,68.93,68.94,68.93,68.94,11918
2017/05/09,13:26:00,68.94,68.94,68.88,68.91,146887
2017/05/09,13:27:00,68.91,68.91,68.88,68.90,32599
2017/05/09,13:28:00,68.90,68.91,68.89,68.89,23676
2017/05/09,13:29:00,68.89,68.90,68.89,68.90,26274
2017/05/09,13:30:00,68.90,68.91,68.89,68.90,25305
2017/05/09,13:31:00,68.90,68.91,68.89,68.91,43809
2017/05/09,13:32:00,68.91,68.93,68.91,68.92,25572
2017/05/09,13:33:00,68.92,68.92,68.90,68.90,8887
2017/05/09,13:34:00,68.90,68.91,68.90,68.91,2777
2017/05/09,13:35:00,68.90,68.91,68.88,68.89,26567
2017/05/09,13:36:00,68.89,68.90,68.89,68.90,5340
2017/05/09,13:37:00,68.90,68.90,68.88,68.90,14286
2017/05/09,13:38:00,68.90,68.92,68.89,68.91,48448
2017/05/09,13:39:00,68.92,68.92,68.91,68.92,11141
2017/05/09,13:40:00,68.92,68.92,68.90,68.91,20687
2017/05/09,13:41:00,68.91,68.92,68.91,68.92,23513
2017/05/09,13:42:00,68.92,68.92,68.90,68.91,15779
2017/05/09,13:43:00,68.90,68.92,68.90,68.92,14717
2017/05/09,13:44:00,68.92,68.93,68.91,68.92,25440
2017/05/09,13:45:00,68.92,68.92,68.91,68.91,10052
2017/05/09,13:46:00,68.92,68.92,68.90,68.92,26317
2017/05/09,13:47:00,68.92,68.92,68.90,68.91,19214
2017/05/09,13:48:00,68.91,68.91,68.90,68.91,7486
2017/05/09,13:49:00,68.91,68.92,68.90,68.91,21965
2017/05/09,13:50:00,68.91,68.92,68.90,68.91,12025
2017/05/09,13:51:00,68.91,68.94,68.91,68.94,28027
2017/05/09,13:52:00,68.94,68.94,68.92,68.93,24422
2017/05/09,13:53:00,68.93,68.94,68.91,68.92,18610
2017/05/09,13:54:00,68.91,68.92,68.91,68.91,14984
2017/05/09,13:55:00,68.91,68.92,68.91,68.91,10688
2017/05/09,13:56:00,68.91,68.92,68.91,68.91,19223
2017/05/09,13:57:00,68.91,68.91,68.89,68.91,44914
2017/05/09,13:58:00,68.91,68.91,68.89,68.90,42941
2017/05/09,13:59:00,68.90,68.92,68.89,68.92,13856
2017/05/09,14:00:00,68.92,68.92,68.90,68.92,24785
2017/05/09,14:01:00,68.92,68.94,68.92,68.92,24081
2017/05/09,14:02:00,68.92,68.94,68.92,68.93,28111
2017/05/09,14:03:00,68.93,68.93,68.90,68.91,37932
2017/05/09,14:04:00,68.91,68.92,68.91,68.92,24598
2017/05/09,14:05:00,68.92,68.92,68.90,68.90,12883
2017/05/09,14:06:00,68.90,68.91,68.88,68.89,58370
2017/05/09,14:07:00,68.89,68.90,68.87,68.88,38530
2017/05/09,14:08:00,68.88,68.88,68.86,68.86,13659
2017/05/09,14:09:00,68.86,68.88,68.86,68.87,64483
2017/05/09,14:10:00,68.87,68.89,68.86,68.86,46412
2017/05/09,14:11:00,68.86,68.87,68.86,68.87,25364
2017/05/09,14:12:00,68.87,68.88,68.86,68.88,40782
2017/05/09,14:13:00,68.88,68.89,68.87,68.88,17747
2017/05/09,14:14:00,68.89,68.90,68.89,68.90,20218
2017/05/09,14:15:00,68.90,68.90,68.88,68.88,20609
2017/05/09,14:16:00,68.88,68.89,68.86,68.86,23999
2017/05/09,14:17:00,68.86,68.88,68.86,68.88,15130
2017/05/09,14:18:00,68.88,68.89,68.87,68.88,19249
2017/05/09,14:19:00,68.88,68.89,68.88,68.88,7499
2017/05/09,14:20:00,68.88,68.91,68.87,68.90,110408
2017/05/09,14:21:00,68.90,68.95,68.89,68.94,330065
2017/05/09,14:22:00,68.94,68.96,68.93,68.96,38536
2017/05/09,14:23:00,68.96,68.96,68.95,68.96,10318
2017/05/09,14:24:00,68.95,68.99,68.94,68.99,108036
2017/05/09,14:25:00,68.99,69.02,68.98,69.00,112186
2017/05/09,14:26:00,69.00,69.01,68.99,69.00,31264
2017/05/09,14:27:00,69.00,69.00,68.99,69.00,30574
2017/05/09,14:28:00,69.00,69.00,68.99,69.00,12992
2017/05/09,14:29:00,69.00,69.01,68.99,69.00,35083
2017/05/09,14:31:00,69.00,69.01,68.99,69.01,31350
2017/05/09,14:32:00,69.01,69.01,68.99,69.00,33744
2017/05/09,14:33:00,69.00,69.02,69.00,69.01,26961
2017/05/09,14:34:00,69.01,69.01,68.99,69.00,105307
2017/05/09,14:35:00,69.00,69.02,68.99,69.02,47742
2017/05/09,14:36:00,69.02,69.03,69.01,69.03,63063
2017/05/09,14:37:00,69.03,69.04,69.01,69.02,49114
2017/05/09,14:38:00,69.02,69.03,69.01,69.02,40411
2017/05/09,14:39:00,69.02,69.04,69.01,69.04,40663
2017/05/09,14:40:00,69.04,69.04,69.02,69.02,310294
2017/05/09,14:41:00,69.02,69.03,69.01,69.02,26555
2017/05/09,14:42:00,69.02,69.03,69.01,69.03,31279
2017/05/09,14:43:00,69.03,69.05,69.02,69.04,47194
2017/05/09,14:44:00,69.05,69.05,69.02,69.03,33874
2017/05/09,14:45:00,69.03,69.03,69.02,69.03,20900
2017/05/09,14:46:00,69.02,69.03,69.01,69.02,27017
2017/05/09,14:47:00,69.02,69.04,69.01,69.04,32644
2017/05/09,14:48:00,69.04,69.04,69.03,69.03,14848
2017/05/09,14:49:00,69.03,69.03,69.01,69.02,15518
2017/05/09,14:50:00,69.02,69.03,69.01,69.02,16114
2017/05/09,14:51:00,69.03,69.03,69.01,69.02,19004
2017/05/09,14:52:00,69.02,69.04,69.01,69.03,20477
2017/05/09,14:53:00,69.04,69.06,69.03,69.04,62151
2017/05/09,14:54:00,69.04,69.04,69.03,69.03,20682
2017/05/09,14:55:00,69.04,69.04,69.03,69.04,20087
2017/05/09,14:56:00,69.04,69.07,69.04,69.06,43247
2017/05/09,14:57:00,69.07,69.07,69.05,69.05,30919
2017/05/09,14:58:00,69.05,69.06,69.03,69.03,33516
2017/05/09,14:59:00,69.04,69.04,69.00,69.00,33932
2017/05/09,15:00:00,69.00,69.02,69.00,69.01,22908
2017/05/09,15:01:00,69.01,69.02,69.01,69.01,10776
2017/05/09,15:02:00,69.01,69.02,69.00,69.00,59028
2017/05/09,15:03:00,69.00,69.01,69.00,69.01,13331
2017/05/09,15:04:00,69.01,69.01,69.00,69.00,19102
2017/05/09,15:05:00,69.00,69.01,69.00,69.00,28098
2017/05/09,15:06:00,69.00,69.01,69.00,69.01,30623
2017/05/09,15:07:00,69.00,69.03,69.00,69.02,82723
2017/05/09,15:08:00,69.01,69.02,69.01,69.01,16896
2017/05/09,15:09:00,69.01,69.02,69.00,69.01,20073
2017/05/09,15:10:00,69.01,69.01,69.00,69.01,45561
2017/05/09,15:11:00,69.00,69.01,69.00,69.00,14168
2017/05/09,15:12:00,69.00,69.02,69.00,69.01,16112
2017/05/09,15:13:00,69.01,69.02,69.00,69.01,45477
2017/05/09,15:14:00,69.01,69.02,69.00,69.02,18894
2017/05/09,15:15:00,69.02,69.02,69.00,69.00,22242
2017/05/09,15:16:00,69.00,69.03,68.99,69.03,47207
2017/05/09,15:17:00,69.03,69.03,69.01,69.02,38098
2017/05/09,15:18:00,69.02,69.02,69.00,69.01,61452
2017/05/09,15:19:00,69.01,69.02,69.00,69.01,45598
2017/05/09,15:20:00,69.01,69.01,69.00,69.01,47803
2017/05/09,15:21:00,69.01,69.01,69.00,69.01,87106
2017/05/09,15:22:00,69.01,69.02,69.00,69.02,36576
2017/05/09,15:23:00,69.02,69.02,69.01,69.01,18022
2017/05/09,15:24:00,69.02,69.02,69.01,69.02,13247
2017/05/09,15:25:00,69.02,69.02,69.00,69.01,32376
2017/05/09,15:26:00,69.01,69.02,69.00,69.02,23980
2017/05/09,15:27:00,69.02,69.02,69.00,69.01,34501
2017/05/09,15:28:00,69.01,69.02,69.00,69.01,42139
2017/05/09,15:29:00,69.01,69.05,69.01,69.05,54269
2017/05/09,15:30:00,69.05,69.07,69.04,69.06,65411
2017/05/09,15:31:00,69.07,69.07,69.03,69.04,57438
2017/05/09,15:32:00,69.04,69.04,69.01,69.01,47702
2017/05/09,15:33:00,69.01,69.02,69.00,69.02,51629
2017/05/09,15:34:00,69.01,69.02,68.99,69.01,124033
2017/05/09,15:35:00,69.01,69.03,69.00,69.01,52109
2017/05/09,15:36:00,69.02,69.02,69.00,69.00,43639
2017/05/09,15:37:00,69.00,69.01,68.97,68.99,88279
2017/05/09,15:38:00,68.99,68.99,68.96,68.97,88170
2017/05/09,15:39:00,68.98,68.98,68.96,68.96,45850
2017/05/09,15:40:00,68.96,68.99,68.94,68.97,101203
2017/05/09,15:41:00,68.97,68.98,68.95,68.97,42671
2017/05/09,15:42:00,68.97,68.98,68.96,68.96,35098
2017/05/09,15:43:00,68.96,68.97,68.92,68.92,119507
2017/05/09,15:44:00,68.92,68.93,68.90,68.93,80433
2017/05/09,15:45:00,68.93,68.94,68.92,68.93,43793
2017/05/09,15:46:00,68.94,68.95,68.94,68.94,47850
2017/05/09,15:47:00,68.94,68.98,68.94,68.97,74237
2017/05/09,15:48:00,68.97,68.98,68.96,68.97,44205
2017/05/09,15:49:00,68.97,69.00,68.94,69.00,142308
2017/05/09,15:50:00,69.00,69.00,68.94,68.96,180511
2017/05/09,15:51:00,68.96,69.01,68.96,69.01,122054
2017/05/09,15:52:00,69.00,69.01,68.98,68.98,94463
2017/05/09,15:53:00,68.98,68.99,68.94,68.94,195014
2017/05/09,15:54:00,68.94,68.96,68.94,68.96,105121
2017/05/09,15:55:00,68.96,68.96,68.95,68.96,72017
2017/05/09,15:56:00,68.96,68.98,68.95,68.97,134246
2017/05/09,15:57:00,68.97,68.98,68.96,68.97,105201
2017/05/09,15:58:00,68.97,68.97,68.95,68.96,172654
2017/05/09,15:59:00,68.96,68.96,68.95,68.95,171442
2017/05/09,16:00:00,68.96,69.04,68.95,69.03,564083
2017/05/10,09:31:00,68.99,69.03,68.93,68.97,40045
2017/05/10,09:32:00,68.98,69.13,68.98,69.13,71372
2017/05/10,09:33:00,69.12,69.15,69.06,69.07,56999
2017/05/10,09:34:00,69.07,69.13,69.07,69.12,34402
2017/05/10,09:35:00,69.12,69.12,69.03,69.03,36367
2017/05/10,09:36:00,69.03,69.07,69.00,69.00,46302
2017/05/10,09:37:00,69.00,69.09,69.00,69.07,27096
2017/05/10,09:38:00,69.07,69.07,69.03,69.06,16635
2017/05/10,09:39:00,69.06,69.07,69.03,69.03,33609
2017/05/10,09:40:00,69.03,69.05,69.01,69.04,39142
2017/05/10,09:41:00,69.05,69.06,69.02,69.04,40858
2017/05/10,09:42:00,69.04,69.04,68.99,69.03,55661
2017/05/10,09:43:00,69.03,69.06,69.03,69.05,25195
2017/05/10,09:44:00,69.05,69.08,69.05,69.07,26034
2017/05/10,09:45:00,69.07,69.08,69.06,69.06,26640
2017/05/10,09:46:00,69.06,69.06,69.03,69.03,61548
2017/05/10,09:47:00,69.03,69.04,68.99,69.03,46073
2017/05/10,09:48:00,69.03,69.06,69.02,69.05,31828
2017/05/10,09:49:00,69.06,69.11,69.06,69.11,27473
2017/05/10,09:50:00,69.10,69.11,69.08,69.09,26042
2017/05/10,09:51:00,69.09,69.10,69.07,69.08,18381
2017/05/10,09:52:00,69.08,69.09,69.04,69.04,36681
2017/05/10,09:53:00,69.04,69.07,69.04,69.07,16579
2017/05/10,09:54:00,69.07,69.08,69.05,69.06,32687
2017/05/10,09:55:00,69.06,69.11,69.06,69.09,32733
2017/05/10,09:56:00,69.08,69.12,69.07,69.11,36292
2017/05/10,09:57:00,69.11,69.11,69.08,69.10,33476
2017/05/10,09:58:00,69.10,69.14,69.10,69.13,21067
2017/05/10,09:59:00,69.12,69.13,69.07,69.07,34665
2017/05/10,10:00:00,69.08,69.10,69.07,69.09,23307
2017/05/10,10:01:00,69.08,69.08,68.95,68.99,105644
2017/05/10,10:02:00,68.99,69.03,68.99,69.03,46497
2017/05/10,10:03:00,69.02,69.08,69.02,69.06,41985
2017/05/10,10:04:00,69.05,69.07,69.03,69.06,31333
2017/05/10,10:05:00,69.05,69.05,69.01,69.02,38908
2017/05/10,10:06:00,69.02,69.06,69.01,69.05,24822
2017/05/10,10:07:00,69.05,69.10,69.05,69.08,55312
2017/05/10,10:08:00,69.08,69.12,69.03,69.03,132705
2017/05/10,10:09:00,69.03,69.08,69.03,69.07,91790
2017/05/10,10:10:00,69.07,69.08,69.04,69.05,96724
2017/05/10,10:11:00,69.05,69.07,69.04,69.06,36110
2017/05/10,10:12:00,69.07,69.08,69.01,69.02,51503
2017/05/10,10:13:00,69.02,69.04,69.02,69.04,14091
2017/05/10,10:14:00,69.04,69.04,69.00,69.00,31516
2017/05/10,10:15:00,69.00,69.00,68.96,68.96,42690
2017/05/10,10:16:00,68.96,69.00,68.95,69.00,70465
2017/05/10,10:17:00,69.00,69.05,69.00,69.04,40693
2017/05/10,10:18:00,69.04,69.08,69.04,69.05,70702
2017/05/10,10:19:00,69.05,69.12,69.05,69.11,82936
2017/05/10,10:20:00,69.11,69.12,69.08,69.09,50278
2017/05/10,10:21:00,69.10,69.11,69.08,69.08,21517
2017/05/10,10:22:00,69.09,69.12,69.08,69.11,16384
2017/05/10,10:23:00,69.11,69.13,69.10,69.13,28411
2017/05/10,10:24:00,69.13,69.14,69.13,69.14,18132
2017/05/10,10:25:00,69.14,69.15,69.12,69.14,45487
2017/05/10,10:26:00,69.13,69.14,69.09,69.09,36422
2017/05/10,10:27:00,69.10,69.10,69.06,69.08,28568
2017/05/10,10:28:00,69.09,69.10,69.07,69.09,30595
2017/05/10,10:29:00,69.09,69.11,69.09,69.09,17378
2017/05/10,10:30:00,69.10,69.10,69.06,69.06,45722
2017/05/10,10:31:00,69.06,69.06,68.99,69.00,129204
2017/05/10,10:32:00,69.00,69.01,68.95,68.96,37253
2017/05/10,10:33:00,68.95,68.99,68.94,68.97,38017
2017/05/10,10:34:00,68.96,68.98,68.95,68.97,17762
2017/05/10,10:35:00,68.97,69.00,68.96,68.98,21840
2017/05/10,10:36:00,68.98,69.02,68.98,68.99,38598
2017/05/10,10:37:00,68.99,69.00,68.97,69.00,24577
2017/05/10,10:38:00,69.00,69.00,68.96,68.97,17024
2017/05/10,10:39:00,68.97,68.98,68.96,68.96,28943
2017/05/10,10:40:00,68.96,68.97,68.95,68.95,17028
2017/05/10,10:41:00,68.95,68.99,68.94,68.98,48088
2017/05/10,10:42:00,68.97,69.03,68.97,69.01,21433
2017/05/10,10:43:00,69.00,69.01,68.99,68.99,19281
2017/05/10,10:44:00,68.99,69.00,68.97,68.97,34737
2017/05/10,10:45:00,68.98,69.01,68.97,69.01,19679
2017/05/10,10:46:00,69.01,69.01,68.95,68.95,32925
2017/05/10,10:47:00,68.96,68.96,68.92,68.95,37630
2017/05/10,10:48:00,68.95,68.97,68.94,68.97,19981
2017/05/10,10:49:00,68.97,68.98,68.96,68.98,21302
2017/05/10,10:50:00,68.97,68.99,68.97,68.98,18674
2017/05/10,10:51:00,68.98,68.99,68.97,68.98,15972
2017/05/10,10:52:00,68.98,69.00,68.97,68.99,21754
2017/05/10,10:53:00,68.98,69.01,68.98,68.99,51677
2017/05/10,10:54:00,69.00,69.00,68.95,68.96,41494
2017/05/10,10:55:00,68.96,68.98,68.95,68.98,28305
2017/05/10,10:56:00,68.98,68.99,68.95,68.97,175829
2017/05/10,10:57:00,68.97,68.97,68.94,68.96,40389
2017/05/10,10:58:00,68.96,68.96,68.93,68.95,16713
2017/05/10,10:59:00,68.95,68.97,68.94,68.97,19453
2017/05/10,11:00:00,68.97,68.99,68.96,68.98,57362
2017/05/10,11:01:00,68.98,68.99,68.96,68.97,30954
2017/05/10,11:02:00,68.97,68.99,68.97,68.98,11100
2017/05/10,11:03:00,68.98,69.02,68.98,69.02,17381
2017/05/10,11:04:00,69.02,69.03,68.98,69.00,56371
2017/05/10,11:05:00,69.01,69.03,68.99,69.03,12039
2017/05/10,11:06:00,69.03,69.04,69.02,69.02,22789
2017/05/10,11:07:00,69.02,69.05,69.02,69.05,19780
2017/05/10,11:08:00,69.05,69.06,69.03,69.05,21790
2017/05/10,11:09:00,69.05,69.06,69.04,69.05,9163
2017/05/10,11:10:00,69.05,69.07,69.05,69.07,22952
2017/05/10,11:11:00,69.06,69.07,69.04,69.04,29276
2017/05/10,11:12:00,69.05,69.07,69.05,69.05,22493
2017/05/10,11:13:00,69.05,69.05,69.02,69.02,25428
2017/05/10,11:14:00,69.02,69.03,69.00,69.01,29628
2017/05/10,11:15:00,69.01,69.04,69.01,69.03,49660
2017/05/10,11:16:00,69.04,69.07,69.03,69.06,39428
2017/05/10,11:17:00,69.06,69.08,69.06,69.07,7536
2017/05/10,11:18:00,69.07,69.08,69.06,69.06,29435
2017/05/10,11:19:00,69.06,69.07,69.04,69.05,22397
2017/05/10,11:20:00,69.05,69.06,69.05,69.05,17716
2017/05/10,11:21:00,69.05,69.07,69.04,69.04,19769
2017/05/10,11:22:00,69.05,69.10,69.05,69.10,32559
2017/05/10,11:23:00,69.10,69.10,69.08,69.08,20106
2017/05/10,11:24:00,69.08,69.10,69.07,69.08,22753
2017/05/10,11:25:00,69.08,69.08,69.07,69.07,8242
2017/05/10,11:26:00,69.07,69.07,69.04,69.04,20793
2017/05/10,11:27:00,69.04,69.07,69.04,69.07,21294
2017/05/10,11:28:00,69.07,69.12,69.07,69.08,54082
2017/05/10,11:29:00,69.08,69.10,69.08,69.09,7292
2017/05/10,11:30:00,69.09,69.09,69.06,69.06,28512
2017/05/10,11:31:00,69.07,69.09,69.06,69.06,21915
2017/05/10,11:32:00,69.06,69.08,69.06,69.07,18618
2017/05/10,11:33:00,69.07,69.09,69.06,69.06,20587
2017/05/10,11:34:00,69.06,69.06,69.04,69.04,18922
2017/05/10,11:35:00,69.05,69.05,69.02,69.03,31563
2017/05/10,11:36:00,69.03,69.04,69.01,69.02,26282
2017/05/10,11:37:00,69.02,69.03,69.02,69.02,18498
2017/05/10,11:38:00,69.03,69.03,69.00,69.00,36013
2017/05/10,11:39:00,69.00,69.01,68.99,69.00,9988
2017/05/10,11:40:00,69.00,69.02,69.00,69.02,18052
2017/05/10,11:41:00,69.01,69.02,69.01,69.02,9945
2017/05/10,11:42:00,69.02,69.03,69.01,69.03,54262
2017/05/10,11:43:00,69.03,69.05,69.02,69.04,17324
2017/05/10,11:44:00,69.04,69.06,69.04,69.06,10505
2017/05/10,11:45:00,69.06,69.06,69.04,69.04,39761
2017/05/10,11:46:00,69.04,69.08,69.04,69.08,19282
2017/05/10,11:47:00,69.08,69.09,69.07,69.08,42023
2017/05/10,11:48:00,69.08,69.08,69.07,69.08,10677
2017/05/10,11:49:00,69.07,69.08,69.05,69.06,21707
2017/05/10,11:50:00,69.06,69.07,69.05,69.07,15505
2017/05/10,11:51:00,69.07,69.07,69.06,69.07,7810
2017/05/10,11:52:00,69.07,69.08,69.06,69.08,18192
2017/05/10,11:53:00,69.08,69.09,69.07,69.09,11857
2017/05/10,11:54:00,69.09,69.10,69.08,69.10,9028
2017/05/10,11:55:00,69.10,69.11,69.09,69.11,5841
2017/05/10,11:56:00,69.11,69.11,69.10,69.11,9764
2017/05/10,11:57:00,69.11,69.11,69.10,69.11,9001
2017/05/10,11:58:00,69.11,69.12,69.11,69.11,7091
2017/05/10,11:59:00,69.12,69.13,69.07,69.07,48983
2017/05/10,12:00:00,69.07,69.09,69.06,69.07,59498
2017/05/10,12:01:00,69.07,69.08,69.05,69.05,21909
2017/05/10,12:02:00,69.05,69.07,69.05,69.07,44776
2017/05/10,12:03:00,69.07,69.07,69.06,69.06,6826
2017/05/10,12:04:00,69.06,69.07,69.06,69.07,6004
2017/05/10,12:05:00,69.07,69.09,69.06,69.08,26051
2017/05/10,12:06:00,69.09,69.09,69.07,69.08,11329
2017/05/10,12:07:00,69.08,69.08,69.06,69.06,13207
2017/05/10,12:08:00,69.06,69.08,69.06,69.08,7864
2017/05/10,12:09:00,69.08,69.10,69.05,69.06,54399
2017/05/10,12:10:00,69.06,69.07,69.04,69.07,9618
2017/05/10,12:11:00,69.07,69.08,69.06,69.06,21199
2017/05/10,12:12:00,69.06,69.07,69.03,69.05,26976
2017/05/10,12:13:00,69.05,69.05,69.04,69.04,3998
2017/05/10,12:14:00,69.04,69.05,69.04,69.05,3601
2017/05/10,12:15:00,69.05,69.05,69.04,69.05,5697
2017/05/10,12:16:00,69.05,69.05,69.03,69.04,22417
2017/05/10,12:17:00,69.03,69.05,69.03,69.05,8973
2017/05/10,12:18:00,69.05,69.05,69.03,69.04,28063
2017/05/10,12:19:00,69.04,69.04,69.03,69.03,4187
2017/05/10,12:20:00,69.04,69.05,69.03,69.04,14599
2017/05/10,12:21:00,69.04,69.08,69.04,69.08,12023
2017/05/10,12:22:00,69.08,69.09,69.07,69.09,7161
2017/05/10,12:23:00,69.09,69.09,69.08,69.08,13227
2017/05/10,12:24:00,69.09,69.09,69.07,69.09,20799
2017/05/10,12:25:00,69.09,69.09,69.07,69.08,14209
2017/05/10,12:26:00,69.08,69.09,69.08,69.09,3083
2017/05/10,12:27:00,69.09,69.09,69.08,69.08,8931
2017/05/10,12:28:00,69.08,69.13,69.08,69.13,25638
2017/05/10,12:29:00,69.13,69.13,69.11,69.12,25909
2017/05/10,12:30:00,69.11,69.12,69.11,69.11,13270
2017/05/10,12:31:00,69.10,69.14,69.10,69.14,14649
2017/05/10,12:32:00,69.14,69.14,69.12,69.12,9594
2017/05/10,12:33:00,69.11,69.12,69.11,69.12,8153
2017/05/10,12:34:00,69.11,69.12,69.09,69.10,16460
2017/05/10,12:35:00,69.10,69.10,69.08,69.08,7872
2017/05/10,12:36:00,69.08,69.10,69.07,69.09,117586
2017/05/10,12:37:00,69.10,69.10,69.08,69.09,22327
2017/05/10,12:38:00,69.09,69.10,69.08,69.10,25657
2017/05/10,12:39:00,69.10,69.10,69.07,69.08,22532
2017/05/10,12:40:00,69.09,69.10,69.08,69.10,9822
2017/05/10,12:41:00,69.10,69.10,69.07,69.07,12405
2017/05/10,12:42:00,69.07,69.08,69.06,69.08,25629
2017/05/10,12:43:00,69.07,69.11,69.07,69.09,71726
2017/05/10,12:44:00,69.08,69.10,69.07,69.10,28963
2017/05/10,12:45:00,69.11,69.11,69.08,69.09,23489
2017/05/10,12:46:00,69.09,69.10,69.08,69.08,9305
2017/05/10,12:47:00,69.08,69.08,69.07,69.08,8533
2017/05/10,12:48:00,69.08,69.10,69.07,69.10,218367
2017/05/10,12:49:00,69.10,69.10,69.08,69.09,14918
2017/05/10,12:50:00,69.10,69.11,69.09,69.09,32893
2017/05/10,12:51:00,69.09,69.10,69.08,69.10,134923
2017/05/10,12:52:00,69.09,69.10,69.09,69.09,6532
2017/05/10,12:53:00,69.09,69.10,69.05,69.06,22993
2017/05/10,12:54:00,69.06,69.09,69.05,69.09,77290
2017/05/10,12:55:00,69.09,69.10,69.08,69.10,16453
2017/05/10,12:56:00,69.10,69.10,69.09,69.09,25775
2017/05/10,12:57:00,69.09,69.10,69.08,69.10,14634
2017/05/10,12:58:00,69.10,69.10,69.09,69.10,23754
2017/05/10,12:59:00,69.10,69.11,69.09,69.11,16577
2017/05/10,13:00:00,69.11,69.12,69.10,69.12,11398
2017/05/10,13:01:00,69.12,69.12,69.11,69.12,145260
2017/05/10,13:02:00,69.12,69.12,69.11,69.11,8563
2017/05/10,13:03:00,69.11,69.13,69.11,69.12,20707
2017/05/10,13:04:00,69.12,69.13,69.12,69.13,3855
2017/05/10,13:05:00,69.13,69.13,69.12,69.13,28304
2017/05/10,13:06:00,69.13,69.16,69.10,69.10,151181
2017/05/10,13:07:00,69.10,69.13,69.08,69.13,113062
2017/05/10,13:08:00,69.13,69.15,69.13,69.15,35418
2017/05/10,13:09:00,69.15,69.15,69.13,69.13,15914
2017/05/10,13:10:00,69.13,69.16,69.12,69.16,68111
2017/05/10,13:11:00,69.16,69.16,69.14,69.15,129236
2017/05/10,13:12:00,69.14,69.14,69.09,69.11,53311
2017/05/10,13:13:00,69.11,69.13,69.10,69.13,24808
2017/05/10,13:14:00,69.13,69.19,69.13,69.15,57788
2017/05/10,13:15:00,69.15,69.17,69.15,69.17,19420
2017/05/10,13:16:00,69.16,69.17,69.14,69.16,37794
2017/05/10,13:17:00,69.16,69.18,69.16,69.18,15806
2017/05/10,13:18:00,69.18,69.23,69.18,69.23,87945
2017/05/10,13:19:00,69.23,69.24,69.21,69.22,101461
2017/05/10,13:20:00,69.23,69.27,69.22,69.26,74294
2017/05/10,13:21:00,69.26,69.26,69.23,69.23,39707
2017/05/10,13:22:00,69.24,69.24,69.22,69.23,69409
2017/05/10,13:23:00,69.24,69.26,69.23,69.24,26349
2017/05/10,13:24:00,69.24,69.25,69.22,69.22,46584
2017/05/10,13:25:00,69.22,69.26,69.22,69.25,16550
2017/05/10,13:26:00,69.25,69.26,69.24,69.25,19106
2017/05/10,13:27:00,69.25,69.27,69.25,69.25,23975
2017/05/10,13:28:00,69.25,69.27,69.24,69.26,49289
2017/05/10,13:29:00,69.27,69.30,69.26,69.30,108949
2017/05/10,13:30:00,69.30,69.30,69.28,69.29,9267
2017/05/10,13:31:00,69.29,69.32,69.29,69.32,51444
2017/05/10,13:32:00,69.32,69.33,69.30,69.32,41925
2017/05/10,13:33:00,69.32,69.32,69.31,69.31,16194
2017/05/10,13:34:00,69.31,69.32,69.29,69.32,71930
2017/05/10,13:35:00,69.31,69.31,69.29,69.29,23976
2017/05/10,13:36:00,69.29,69.29,69.28,69.29,28741
2017/05/10,13:37:00,69.29,69.29,69.28,69.29,20884
2017/05/10,13:38:00,69.29,69.29,69.27,69.28,48486
2017/05/10,13:39:00,69.28,69.31,69.28,69.30,45125
2017/05/10,13:40:00,69.30,69.31,69.28,69.29,49893
2017/05/10,13:41:00,69.28,69.29,69.27,69.29,32036
2017/05/10,13:42:00,69.29,69.31,69.29,69.31,13354
2017/05/10,13:43:00,69.31,69.31,69.30,69.30,8091
2017/05/10,13:44:00,69.30,69.31,69.30,69.31,25608
2017/05/10,13:45:00,69.31,69.31,69.30,69.30,21580
2017/05/10,13:46:00,69.30,69.31,69.30,69.30,11512
2017/05/10,13:47:00,69.30,69.31,69.30,69.31,10787
2017/05/10,13:48:00,69.31,69.31,69.30,69.30,11211
2017/05/10,13:49:00,69.31,69.31,69.30,69.31,7527
2017/05/10,13:50:00,69.31,69.31,69.30,69.30,7117
2017/05/10,13:51:00,69.30,69.31,69.30,69.31,14856
2017/05/10,13:52:00,69.31,69.31,69.30,69.31,11268
2017/05/10,13:53:00,69.31,69.31,69.29,69.30,27028
2017/05/10,13:54:00,69.30,69.32,69.29,69.31,27747
2017/05/10,13:55:00,69.31,69.33,69.31,69.33,24672
2017/05/10,13:56:00,69.33,69.34,69.32,69.33,46961
2017/05/10,13:57:00,69.33,69.33,69.30,69.31,29543
2017/05/10,13:58:00,69.31,69.31,69.30,69.30,7735
2017/05/10,13:59:00,69.31,69.31,69.30,69.30,26578
2017/05/10,14:00:00,69.30,69.30,69.29,69.29,16054
2017/05/10,14:01:00,69.29,69.30,69.26,69.29,36078
2017/05/10,14:02:00,69.28,69.32,69.28,69.30,163625
2017/05/10,14:03:00,69.30,69.30,69.26,69.28,38803
2017/05/10,14:04:00,69.29,69.29,69.25,69.25,47425
2017/05/10,14:05:00,69.26,69.29,69.26,69.29,28146
2017/05/10,14:06:00,69.29,69.30,69.27,69.28,12127
2017/05/10,14:07:00,69.28,69.30,69.28,69.30,29344
2017/05/10,14:08:00,69.30,69.30,69.29,69.29,21135
2017/05/10,14:09:00,69.29,69.30,69.29,69.29,13031
2017/05/10,14:10:00,69.29,69.31,69.29,69.30,32362
2017/05/10,14:11:00,69.30,69.30,69.27,69.27,18125
2017/05/10,14:12:00,69.27,69.28,69.26,69.26,14992
2017/05/10,14:13:00,69.26,69.27,69.22,69.24,61400
2017/05/10,14:14:00,69.24,69.25,69.24,69.25,9306
2017/05/10,14:15:00,69.25,69.28,69.24,69.27,34776
2017/05/10,14:16:00,69.27,69.29,69.26,69.27,42014
2017/05/10,14:17:00,69.27,69.28,69.26,69.26,36662
2017/05/10,14:18:00,69.26,69.28,69.26,69.28,37509
2017/05/10,14:19:00,69.28,69.28,69.27,69.27,11724
2017/05/10,14:20:00,69.27,69.28,69.27,69.27,13985
2017/05/10,14:21:00,69.27,69.28,69.26,69.26,24121
2017/05/10,14:22:00,69.26,69.26,69.25,69.25,11980
2017/05/10,14:23:00,69.26,69.26,69.25,69.26,10763
2017/05/10,14:24:00,69.26,69.26,69.25,69.25,52953
2017/05/10,14:25:00,69.25,69.26,69.25,69.25,49077
2017/05/10,14:26:00,69.25,69.26,69.24,69.25,205290
2017/05/10,14:27:00,69.25,69.25,69.24,69.25,43891
2017/05/10,14:28:00,69.25,69.26,69.23,69.24,55580
2017/05/10,14:29:00,69.25,69.28,69.25,69.27,47691
2017/05/10,14:30:00,69.27,69.28,69.26,69.27,40771
2017/05/10,14:31:00,69.27,69.28,69.26,69.28,73099
2017/05/10,14:32:00,69.28,69.30,69.27,69.30,21984
2017/05/10,14:33:00,69.30,69.30,69.29,69.30,14504
2017/05/10,14:34:00,69.30,69.30,69.29,69.29,12290
2017/05/10,14:35:00,69.29,69.30,69.27,69.27,28239
2017/05/10,14:36:00,69.27,69.28,69.25,69.26,27027
2017/05/10,14:37:00,69.26,69.26,69.24,69.25,123125
2017/05/10,14:38:00,69.25,69.26,69.23,69.25,39915
2017/05/10,14:39:00,69.25,69.29,69.24,69.29,47372
2017/05/10,14:40:00,69.29,69.31,69.29,69.30,59301
2017/05/10,14:41:00,69.30,69.32,69.30,69.31,18748
2017/05/10,14:42:00,69.30,69.31,69.29,69.31,19113
2017/05/10,14:43:00,69.31,69.31,69.30,69.31,5077
2017/05/10,14:44:00,69.31,69.31,69.30,69.31,12590
2017/05/10,14:45:00,69.31,69.31,69.30,69.31,8358
2017/05/10,14:46:00,69.31,69.32,69.30,69.31,26860
2017/05/10,14:47:00,69.31,69.32,69.31,69.32,19059
2017/05/10,14:48:00,69.32,69.34,69.31,69.34,45651
2017/05/10,14:49:00,69.33,69.35,69.32,69.34,42203
2017/05/10,14:50:00,69.34,69.37,69.33,69.37,41169
2017/05/10,14:51:00,69.37,69.39,69.36,69.37,51970
2017/05/10,14:52:00,69.37,69.39,69.36,69.38,22845
2017/05/10,14:53:00,69.38,69.40,69.37,69.40,25942
2017/05/10,14:54:00,69.40,69.40,69.38,69.39,14914
2017/05/10,14:55:00,69.39,69.40,69.38,69.40,22549
2017/05/10,14:56:00,69.40,69.40,69.39,69.40,27581
2017/05/10,14:57:00,69.40,69.40,69.39,69.40,22151
2017/05/10,14:58:00,69.40,69.41,69.40,69.41,49235
2017/05/10,14:59:00,69.41,69.41,69.39,69.40,38591
2017/05/10,15:00:00,69.40,69.41,69.39,69.41,18026
2017/05/10,15:01:00,69.41,69.42,69.40,69.41,34487
2017/05/10,15:02:00,69.41,69.41,69.39,69.40,36772
2017/05/10,15:03:00,69.40,69.41,69.39,69.40,17522
2017/05/10,15:04:00,69.40,69.41,69.40,69.41,15340
2017/05/10,15:05:00,69.40,69.42,69.40,69.42,30757
2017/05/10,15:06:00,69.42,69.42,69.40,69.41,23123
2017/05/10,15:07:00,69.41,69.42,69.39,69.41,47824
2017/05/10,15:08:00,69.41,69.42,69.39,69.42,37098
2017/05/10,15:09:00,69.42,69.43,69.41,69.43,18446
2017/05/10,15:10:00,69.43,69.45,69.42,69.45,30150
2017/05/10,15:11:00,69.45,69.49,69.44,69.48,101448
2017/05/10,15:12:00,69.48,69.49,69.46,69.47,34490
2017/05/10,15:13:00,69.47,69.50,69.47,69.49,300058
2017/05/10,15:14:00,69.49,69.49,69.47,69.48,63554
2017/05/10,15:15:00,69.48,69.50,69.47,69.48,60094
2017/05/10,15:16:00,69.48,69.52,69.48,69.51,84939
2017/05/10,15:17:00,69.51,69.52,69.49,69.50,45048
2017/05/10,15:18:00,69.50,69.51,69.49,69.51,61995
2017/05/10,15:19:00,69.51,69.52,69.51,69.52,51977
2017/05/10,15:20:00,69.52,69.56,69.51,69.52,114789
2017/05/10,15:21:00,69.52,69.52,69.45,69.45,70193
2017/05/10,15:22:00,69.46,69.46,69.41,69.42,57500
2017/05/10,15:23:00,69.42,69.43,69.40,69.42,42455
2017/05/10,15:24:00,69.42,69.45,69.42,69.44,39553
2017/05/10,15:25:00,69.45,69.45,69.44,69.45,27334
2017/05/10,15:26:00,69.45,69.47,69.44,69.45,61639
2017/05/10,15:27:00,69.45,69.46,69.44,69.46,41203
2017/05/10,15:28:00,69.46,69.46,69.44,69.44,44957
2017/05/10,15:29:00,69.45,69.46,69.45,69.46,30104
2017/05/10,15:30:00,69.46,69.46,69.44,69.45,114165
2017/05/10,15:31:00,69.46,69.46,69.44,69.45,49482
2017/05/10,15:32:00,69.45,69.46,69.44,69.45,94682
2017/05/10,15:33:00,69.46,69.46,69.44,69.45,76484
2017/05/10,15:34:00,69.45,69.46,69.44,69.45,44063
2017/05/10,15:35:00,69.45,69.46,69.44,69.44,42867
2017/05/10,15:36:00,69.44,69.45,69.42,69.42,62850
2017/05/10,15:37:00,69.42,69.42,69.33,69.34,167761
2017/05/10,15:38:00,69.34,69.36,69.30,69.31,139416
2017/05/10,15:39:00,69.30,69.32,69.27,69.32,144418
2017/05/10,15:40:00,69.31,69.34,69.30,69.31,78557
2017/05/10,15:41:00,69.31,69.31,69.28,69.29,74090
2017/05/10,15:42:00,69.29,69.30,69.27,69.29,32323
2017/05/10,15:43:00,69.29,69.31,69.26,69.27,71834
2017/05/10,15:44:00,69.28,69.31,69.27,69.31,126886
2017/05/10,15:45:00,69.31,69.33,69.30,69.33,108132
2017/05/10,15:46:00,69.33,69.33,69.30,69.32,114976
2017/05/10,15:47:00,69.32,69.34,69.32,69.33,41610
2017/05/10,15:48:00,69.33,69.34,69.33,69.33,44992
2017/05/10,15:49:00,69.34,69.34,69.33,69.33,52889
2017/05/10,15:50:00,69.34,69.35,69.33,69.35,45378
2017/05/10,15:51:00,69.35,69.35,69.30,69.31,170619
2017/05/10,15:52:00,69.31,69.31,69.29,69.31,175393
2017/05/10,15:53:00,69.31,69.31,69.30,69.31,70719
2017/05/10,15:54:00,69.31,69.31,69.29,69.30,137546
2017/05/10,15:55:00,69.30,69.33,69.30,69.30,119537
2017/05/10,15:56:00,69.30,69.31,69.29,69.30,87952
2017/05/10,15:57:00,69.30,69.30,69.29,69.29,85998
2017/05/10,15:58:00,69.30,69.32,69.29,69.32,185165
2017/05/10,15:59:00,69.32,69.33,69.29,69.29,261779
2017/05/10,16:00:00,69.29,69.42,69.28,69.32,411801
2017/05/11,09:31:00,68.36,68.38,68.27,68.38,305235
2017/05/11,09:32:00,68.37,68.44,68.34,68.43,211983
2017/05/11,09:33:00,68.44,68.49,68.41,68.47,138786
2017/05/11,09:34:00,68.47,68.47,68.36,68.36,172753
2017/05/11,09:35:00,68.35,68.39,68.32,68.33,175801
2017/05/11,09:36:00,68.34,68.42,68.34,68.39,193852
2017/05/11,09:37:00,68.39,68.60,68.38,68.52,220573
2017/05/11,09:38:00,68.53,68.71,68.52,68.70,237503
2017/05/11,09:39:00,68.69,68.73,68.64,68.65,119544
2017/05/11,09:40:00,68.65,68.66,68.57,68.58,145590
2017/05/11,09:41:00,68.57,68.61,68.56,68.57,134281
2017/05/11,09:42:00,68.57,68.60,68.56,68.56,110417
2017/05/11,09:43:00,68.56,68.56,68.40,68.44,193451
2017/05/11,09:44:00,68.45,68.47,68.44,68.47,118057
2017/05/11,09:45:00,68.46,68.47,68.38,68.39,147416
2017/05/11,09:46:00,68.39,68.46,68.39,68.44,95600
2017/05/11,09:47:00,68.44,68.47,68.41,68.46,165393
2017/05/11,09:48:00,68.45,68.46,68.41,68.41,55877
2017/05/11,09:49:00,68.40,68.44,68.38,68.41,106129
2017/05/11,09:50:00,68.42,68.44,68.40,68.41,91787
2017/05/11,09:51:00,68.42,68.47,68.40,68.44,105669
2017/05/11,09:52:00,68.45,68.46,68.43,68.46,82852
2017/05/11,09:53:00,68.46,68.50,68.46,68.50,97937
2017/05/11,09:54:00,68.50,68.51,68.45,68.48,129049
2017/05/11,09:55:00,68.48,68.53,68.48,68.50,96587
2017/05/11,09:56:00,68.50,68.57,68.50,68.55,121147
2017/05/11,09:57:00,68.55,68.59,68.47,68.47,115001
2017/05/11,09:58:00,68.46,68.49,68.41,68.41,98908
2017/05/11,09:59:00,68.41,68.48,68.41,68.48,48754
2017/05/11,10:00:00,68.48,68.50,68.45,68.46,75538
2017/05/11,10:01:00,68.47,68.47,68.44,68.46,84319
2017/05/11,10:02:00,68.45,68.45,68.41,68.42,49066
2017/05/11,10:03:00,68.42,68.42,68.36,68.40,192051
2017/05/11,10:04:00,68.40,68.42,68.31,68.34,132427
2017/05/11,10:05:00,68.33,68.34,68.31,68.31,94859
2017/05/11,10:06:00,68.32,68.33,68.31,68.32,56273
2017/05/11,10:07:00,68.32,68.34,68.29,68.32,179807
2017/05/11,10:08:00,68.32,68.33,68.28,68.29,84788
2017/05/11,10:09:00,68.28,68.31,68.27,68.30,146562
2017/05/11,10:10:00,68.30,68.32,68.26,68.27,73201
2017/05/11,10:11:00,68.27,68.28,68.26,68.26,36176
2017/05/11,10:12:00,68.26,68.29,68.22,68.22,147396
2017/05/11,10:13:00,68.22,68.24,68.21,68.22,160244
2017/05/11,10:14:00,68.22,68.22,68.15,68.18,214511
2017/05/11,10:15:00,68.18,68.22,68.18,68.19,71169
2017/05/11,10:16:00,68.19,68.20,68.16,68.20,141962
2017/05/11,10:17:00,68.20,68.28,68.20,68.27,231625
2017/05/11,10:18:00,68.27,68.28,68.21,68.21,155779
2017/05/11,10:19:00,68.21,68.22,68.12,68.19,103688
2017/05/11,10:20:00,68.19,68.20,68.12,68.13,138153
2017/05/11,10:21:00,68.13,68.16,68.12,68.15,105541
2017/05/11,10:22:00,68.15,68.23,68.15,68.19,149661
2017/05/11,10:23:00,68.20,68.27,68.19,68.26,214972
2017/05/11,10:24:00,68.27,68.30,68.21,68.21,114470
2017/05/11,10:25:00,68.22,68.25,68.21,68.24,60950
2017/05/11,10:26:00,68.24,68.26,68.22,68.23,60736
2017/05/11,10:27:00,68.24,68.33,68.23,68.32,49500
2017/05/11,10:28:00,68.31,68.37,68.31,68.36,64279
2017/05/11,10:29:00,68.36,68.39,68.36,68.39,42896
2017/05/11,10:30:00,68.39,68.40,68.37,68.37,87061
2017/05/11,10:31:00,68.38,68.41,68.37,68.38,93493
2017/05/11,10:32:00,68.38,68.38,68.36,68.37,95771
2017/05/11,10:33:00,68.37,68.45,68.36,68.45,72123
2017/05/11,10:34:00,68.45,68.50,68.43,68.47,81641
2017/05/11,10:35:00,68.47,68.49,68.44,68.44,65464
2017/05/11,10:36:00,68.45,68.50,68.44,68.49,30512
2017/05/11,10:37:00,68.49,68.51,68.44,68.45,68650
2017/05/11,10:38:00,68.45,68.45,68.40,68.42,58492
2017/05/11,10:39:00,68.42,68.48,68.42,68.42,177116
2017/05/11,10:40:00,68.42,68.43,68.39,68.39,65996
2017/05/11,10:41:00,68.39,68.43,68.37,68.43,44518
2017/05/11,10:42:00,68.43,68.46,68.43,68.45,39523
2017/05/11,10:43:00,68.44,68.45,68.41,68.43,41273
2017/05/11,10:44:00,68.43,68.44,68.40,68.43,59096
2017/05/11,10:45:00,68.43,68.44,68.39,68.42,76425
2017/05/11,10:46:00,68.41,68.42,68.35,68.36,31644
2017/05/11,10:47:00,68.36,68.36,68.32,68.32,66913
2017/05/11,10:48:00,68.33,68.35,68.29,68.29,93122
2017/05/11,10:49:00,68.30,68.31,68.27,68.31,54761
2017/05/11,10:50:00,68.31,68.35,68.30,68.34,68161
2017/05/11,10:51:00,68.34,68.36,68.31,68.31,108256
2017/05/11,10:52:00,68.30,68.34,68.28,68.29,91677
2017/05/11,10:53:00,68.29,68.31,68.28,68.29,41856
2017/05/11,10:54:00,68.29,68.29,68.24,68.27,65639
2017/05/11,10:55:00,68.27,68.30,68.27,68.29,67242
2017/05/11,10:56:00,68.29,68.29,68.25,68.27,45175
2017/05/11,10:57:00,68.27,68.31,68.26,68.30,40361
2017/05/11,10:58:00,68.30,68.30,68.29,68.29,59366
2017/05/11,10:59:00,68.30,68.30,68.26,68.27,110331
2017/05/11,11:00:00,68.27,68.29,68.25,68.26,88021
2017/05/11,11:01:00,68.27,68.27,68.25,68.27,38010
2017/05/11,11:02:00,68.27,68.31,68.26,68.29,38761
2017/05/11,11:03:00,68.29,68.30,68.27,68.28,54170
2017/05/11,11:04:00,68.28,68.28,68.27,68.28,26902
2017/05/11,11:05:00,68.27,68.29,68.27,68.28,49279
2017/05/11,11:06:00,68.28,68.28,68.24,68.24,38307
2017/05/11,11:07:00,68.24,68.26,68.22,68.23,48281
2017/05/11,11:08:00,68.23,68.26,68.22,68.26,36614
2017/05/11,11:09:00,68.26,68.26,68.23,68.24,20886
2017/05/11,11:10:00,68.23,68.25,68.22,68.25,58846
2017/05/11,11:11:00,68.25,68.26,68.25,68.26,46679
2017/05/11,11:12:00,68.26,68.27,68.22,68.22,43704
2017/05/11,11:13:00,68.22,68.26,68.21,68.26,84101
2017/05/11,11:14:00,68.26,68.27,68.23,68.25,37489
2017/05/11,11:15:00,68.25,68.26,68.21,68.21,41932
2017/05/11,11:16:00,68.21,68.26,68.20,68.24,73113
2017/05/11,11:17:00,68.24,68.24,68.22,68.22,33316
2017/05/11,11:18:00,68.22,68.23,68.22,68.23,11193
2017/05/11,11:19:00,68.23,68.24,68.22,68.22,23353
2017/05/11,11:20:00,68.23,68.24,68.20,68.22,40729
2017/05/11,11:21:00,68.23,68.23,68.20,68.20,47578
2017/05/11,11:22:00,68.20,68.23,68.20,68.21,24533
2017/05/11,11:23:00,68.21,68.22,68.19,68.22,62141
2017/05/11,11:24:00,68.22,68.25,68.22,68.24,43121
2017/05/11,11:25:00,68.24,68.33,68.24,68.33,60086
2017/05/11,11:26:00,68.33,68.33,68.32,68.33,38949
2017/05/11,11:27:00,68.32,68.33,68.28,68.31,71788
2017/05/11,11:28:00,68.31,68.31,68.28,68.29,42869
2017/05/11,11:29:00,68.29,68.31,68.29,68.31,18609
2017/05/11,11:30:00,68.31,68.33,68.31,68.32,47085
2017/05/11,11:31:00,68.32,68.34,68.30,68.34,41764
2017/05/11,11:32:00,68.34,68.37,68.33,68.36,33762
2017/05/11,11:33:00,68.36,68.42,68.35,68.40,70318
2017/05/11,11:34:00,68.39,68.40,68.38,68.40,21957
2017/05/11,11:35:00,68.39,68.40,68.35,68.36,35507
2017/05/11,11:36:00,68.36,68.38,68.36,68.36,35333
2017/05/11,11:37:00,68.36,68.37,68.32,68.32,29532
2017/05/11,11:38:00,68.32,68.33,68.30,68.30,118945
2017/05/11,11:39:00,68.30,68.31,68.29,68.30,54105
2017/05/11,11:40:00,68.30,68.30,68.28,68.28,31714
2017/05/11,11:41:00,68.28,68.29,68.26,68.28,55022
2017/05/11,11:42:00,68.28,68.29,68.26,68.27,29513
2017/05/11,11:43:00,68.27,68.28,68.25,68.25,30720
2017/05/11,11:44:00,68.25,68.26,68.24,68.26,26078
2017/05/11,11:45:00,68.26,68.26,68.24,68.25,13584
2017/05/11,11:46:00,68.25,68.26,68.23,68.25,43404
2017/05/11,11:47:00,68.25,68.26,68.24,68.25,21583
2017/05/11,11:48:00,68.26,68.26,68.25,68.25,19701
2017/05/11,11:49:00,68.26,68.27,68.25,68.26,20005
2017/05/11,11:50:00,68.26,68.26,68.25,68.26,9262
2017/05/11,11:51:00,68.26,68.29,68.25,68.29,41199
2017/05/11,11:52:00,68.29,68.29,68.27,68.28,34092
2017/05/11,11:53:00,68.27,68.28,68.24,68.25,34622
2017/05/11,11:54:00,68.25,68.26,68.25,68.25,14801
2017/05/11,11:55:00,68.25,68.26,68.25,68.25,5676
2017/05/11,11:56:00,68.25,68.27,68.25,68.26,31098
2017/05/11,11:57:00,68.26,68.26,68.23,68.24,21918
2017/05/11,11:58:00,68.24,68.26,68.22,68.22,46220
2017/05/11,11:59:00,68.22,68.23,68.22,68.23,15025
2017/05/11,12:00:00,68.22,68.24,68.22,68.23,51326
2017/05/11,12:01:00,68.24,68.26,68.24,68.26,18243
2017/05/11,12:02:00,68.26,68.26,68.25,68.25,25177
2017/05/11,12:03:00,68.25,68.25,68.22,68.23,20910
2017/05/11,12:04:00,68.23,68.25,68.23,68.23,30150
2017/05/11,12:05:00,68.23,68.24,68.21,68.23,74868
2017/05/11,12:06:00,68.23,68.23,68.21,68.22,29416
2017/05/11,12:07:00,68.22,68.24,68.22,68.24,29976
2017/05/11,12:08:00,68.24,68.25,68.23,68.23,40496
2017/05/11,12:09:00,68.24,68.24,68.20,68.21,28130
2017/05/11,12:10:00,68.21,68.21,68.20,68.20,17727
2017/05/11,12:11:00,68.21,68.21,68.18,68.18,58292
2017/05/11,12:12:00,68.18,68.19,68.18,68.19,15634
2017/05/11,12:13:00,68.19,68.21,68.18,68.21,32029
2017/05/11,12:14:00,68.21,68.22,68.20,68.22,29307
2017/05/11,12:15:00,68.22,68.23,68.20,68.20,47462
2017/05/11,12:16:00,68.20,68.24,68.20,68.23,52771
2017/05/11,12:17:00,68.24,68.25,68.23,68.24,41038
2017/05/11,12:18:00,68.24,68.25,68.23,68.23,27279
2017/05/11,12:19:00,68.23,68.24,68.23,68.23,20319
2017/05/11,12:20:00,68.24,68.26,68.22,68.24,193189
2017/05/11,12:21:00,68.24,68.26,68.23,68.24,55487
2017/05/11,12:22:00,68.24,68.26,68.22,68.22,107118
2017/05/11,12:23:00,68.23,68.24,68.22,68.22,25989
2017/05/11,12:24:00,68.23,68.24,68.20,68.24,72626
2017/05/11,12:25:00,68.23,68.24,68.22,68.23,50537
2017/05/11,12:26:00,68.23,68.26,68.23,68.25,45974
2017/05/11,12:27:00,68.25,68.27,68.22,68.26,90500
2017/05/11,12:28:00,68.26,68.27,68.23,68.26,57324
2017/05/11,12:29:00,68.28,68.28,68.26,68.27,24400
2017/05/11,12:30:00,68.27,68.28,68.26,68.27,35549
2017/05/11,12:31:00,68.28,68.30,68.28,68.28,51579
2017/05/11,12:32:00,68.28,68.29,68.27,68.28,37685
2017/05/11,12:33:00,68.28,68.31,68.27,68.29,61118
2017/05/11,12:34:00,68.29,68.29,68.27,68.28,25907
2017/05/11,12:35:00,68.27,68.29,68.26,68.29,36120
2017/05/11,12:36:00,68.29,68.29,68.28,68.29,19971
2017/05/11,12:37:00,68.29,68.35,68.29,68.34,68528
2017/05/11,12:38:00,68.33,68.34,68.30,68.30,25499
2017/05/11,12:39:00,68.30,68.31,68.29,68.31,36996
2017/05/11,12:40:00,68.31,68.32,68.30,68.31,43258
2017/05/11,12:41:00,68.31,68.32,68.30,68.30,49346
2017/05/11,12:42:00,68.30,68.32,68.30,68.31,25339
2017/05/11,12:43:00,68.31,68.31,68.29,68.29,20419
2017/05/11,12:44:00,68.29,68.31,68.27,68.27,46966
2017/05/11,12:45:00,68.27,68.28,68.27,68.27,14459
2017/05/11,12:46:00,68.28,68.29,68.27,68.28,27522
2017/05/11,12:47:00,68.29,68.29,68.25,68.25,38958
2017/05/11,12:48:00,68.25,68.26,68.25,68.25,22764
2017/05/11,12:49:00,68.25,68.25,68.24,68.25,15459
2017/05/11,12:50:00,68.25,68.25,68.23,68.25,39725
2017/05/11,12:51:00,68.25,68.25,68.24,68.25,23675
2017/05/11,12:52:00,68.25,68.26,68.23,68.24,33098
2017/05/11,12:53:00,68.24,68.25,68.22,68.25,60588
2017/05/11,12:54:00,68.25,68.25,68.24,68.25,27363
2017/05/11,12:55:00,68.25,68.25,68.23,68.23,16711
2017/05/11,12:56:00,68.24,68.24,68.23,68.23,10805
2017/05/11,12:57:00,68.23,68.24,68.23,68.24,11282
2017/05/11,12:58:00,68.24,68.25,68.23,68.24,9158
2017/05/11,12:59:00,68.25,68.26,68.24,68.25,28885
2017/05/11,13:00:00,68.24,68.26,68.24,68.24,57431
2017/05/11,13:01:00,68.25,68.25,68.22,68.22,19963
2017/05/11,13:02:00,68.22,68.26,68.22,68.25,27191
2017/05/11,13:03:00,68.25,68.26,68.25,68.25,8347
2017/05/11,13:04:00,68.25,68.29,68.25,68.29,23564
2017/05/11,13:05:00,68.29,68.29,68.28,68.29,25483
2017/05/11,13:06:00,68.29,68.30,68.28,68.30,32114
2017/05/11,13:07:00,68.30,68.32,68.30,68.32,37110
2017/05/11,13:08:00,68.31,68.34,68.29,68.33,70422
2017/05/11,13:09:00,68.34,68.34,68.31,68.31,36717
2017/05/11,13:10:00,68.31,68.32,68.30,68.30,20821
2017/05/11,13:11:00,68.30,68.31,68.29,68.29,16398
2017/05/11,13:12:00,68.29,68.30,68.29,68.30,19998
2017/05/11,13:13:00,68.30,68.30,68.29,68.29,10720
2017/05/11,13:14:00,68.29,68.29,68.27,68.28,32188
2017/05/11,13:15:00,68.28,68.29,68.27,68.28,37771
2017/05/11,13:16:00,68.28,68.32,68.28,68.32,46295
2017/05/11,13:17:00,68.32,68.33,68.30,68.31,34110
2017/05/11,13:18:00,68.31,68.31,68.29,68.29,23200
2017/05/11,13:19:00,68.29,68.31,68.29,68.30,14232
2017/05/11,13:20:00,68.30,68.30,68.29,68.29,16579
2017/05/11,13:21:00,68.29,68.30,68.29,68.29,4600
2017/05/11,13:22:00,68.30,68.31,68.25,68.26,72705
2017/05/11,13:23:00,68.26,68.28,68.26,68.26,23337
2017/05/11,13:24:00,68.26,68.28,68.26,68.28,30531
2017/05/11,13:25:00,68.28,68.28,68.25,68.25,60952
2017/05/11,13:26:00,68.25,68.26,68.25,68.26,23198
2017/05/11,13:27:00,68.26,68.26,68.24,68.24,53506
2017/05/11,13:28:00,68.25,68.25,68.24,68.24,13134
2017/05/11,13:29:00,68.24,68.25,68.24,68.24,15165
2017/05/11,13:30:00,68.24,68.25,68.22,68.22,69871
2017/05/11,13:31:00,68.22,68.23,68.19,68.19,156376
2017/05/11,13:32:00,68.19,68.21,68.19,68.21,55602
2017/05/11,13:33:00,68.21,68.21,68.20,68.21,20635
2017/05/11,13:34:00,68.21,68.26,68.21,68.26,45211
2017/05/11,13:35:00,68.26,68.26,68.24,68.26,154831
2017/05/11,13:36:00,68.26,68.27,68.24,68.26,32865
2017/05/11,13:37:00,68.27,68.27,68.24,68.25,20926
2017/05/11,13:38:00,68.26,68.26,68.24,68.25,25346
2017/05/11,13:39:00,68.25,68.25,68.22,68.22,48314
2017/05/11,13:40:00,68.23,68.24,68.22,68.22,20246
2017/05/11,13:41:00,68.22,68.23,68.22,68.23,29953
2017/05/11,13:42:00,68.23,68.23,68.22,68.23,9926
2017/05/11,13:43:00,68.22,68.26,68.22,68.25,78917
2017/05/11,13:44:00,68.25,68.28,68.24,68.27,101013
2017/05/11,13:45:00,68.26,68.27,68.26,68.27,19766
2017/05/11,13:46:00,68.27,68.28,68.25,68.25,53513
2017/05/11,13:47:00,68.25,68.26,68.24,68.26,68002
2017/05/11,13:48:00,68.25,68.28,68.25,68.28,57691
2017/05/11,13:49:00,68.28,68.29,68.27,68.29,20143
2017/05/11,13:50:00,68.29,68.29,68.26,68.26,135325
2017/05/11,13:51:00,68.26,68.27,68.25,68.27,29893
2017/05/11,13:52:00,68.27,68.28,68.26,68.28,60019
2017/05/11,13:53:00,68.28,68.29,68.26,68.27,68302
2017/05/11,13:54:00,68.27,68.28,68.27,68.28,16316
2017/05/11,13:55:00,68.28,68.30,68.28,68.30,44048
2017/05/11,13:56:00,68.30,68.30,68.28,68.29,33019
2017/05/11,13:57:00,68.29,68.29,68.28,68.29,18327
2017/05/11,13:58:00,68.29,68.29,68.28,68.29,8029
2017/05/11,13:59:00,68.29,68.30,68.28,68.30,31492
2017/05/11,14:00:00,68.30,68.30,68.29,68.30,20434
2017/05/11,14:01:00,68.30,68.31,68.27,68.28,64244
2017/05/11,14:02:00,68.28,68.28,68.26,68.28,76898
2017/05/11,14:03:00,68.28,68.32,68.28,68.31,30723
2017/05/11,14:04:00,68.31,68.36,68.31,68.35,60679
2017/05/11,14:05:00,68.35,68.36,68.34,68.35,19977
2017/05/11,14:06:00,68.35,68.37,68.34,68.36,22366
2017/05/11,14:07:00,68.36,68.38,68.31,68.33,100768
2017/05/11,14:08:00,68.33,68.36,68.33,68.34,24244
2017/05/11,14:09:00,68.34,68.36,68.34,68.35,24714
2017/05/11,14:10:00,68.35,68.36,68.34,68.34,19291
2017/05/11,14:11:00,68.34,68.35,68.32,68.33,26405
2017/05/11,14:12:00,68.33,68.33,68.30,68.31,45161
2017/05/11,14:13:00,68.31,68.32,68.29,68.30,14281
2017/05/11,14:14:00,68.30,68.32,68.30,68.32,10733
2017/05/11,14:15:00,68.32,68.34,68.32,68.34,58498
2017/05/11,14:16:00,68.34,68.38,68.34,68.36,81908
2017/05/11,14:17:00,68.37,68.38,68.36,68.36,16916
2017/05/11,14:18:00,68.36,68.38,68.36,68.38,14828
2017/05/11,14:19:00,68.38,68.38,68.37,68.38,40914
2017/05/11,14:20:00,68.38,68.43,68.37,68.41,177687
2017/05/11,14:21:00,68.41,68.42,68.38,68.39,46331
2017/05/11,14:22:00,68.39,68.41,68.39,68.41,15315
2017/05/11,14:23:00,68.41,68.44,68.41,68.42,63528
2017/05/11,14:24:00,68.42,68.43,68.38,68.38,49420
2017/05/11,14:25:00,68.38,68.41,68.38,68.40,57679
2017/05/11,14:26:00,68.41,68.41,68.38,68.39,31559
2017/05/11,14:27:00,68.39,68.39,68.36,68.36,63625
2017/05/11,14:28:00,68.36,68.37,68.34,68.36,56896
2017/05/11,14:29:00,68.36,68.36,68.34,68.36,64078
2017/05/11,14:30:00,68.36,68.40,68.36,68.40,16646
2017/05/11,14:31:00,68.40,68.41,68.39,68.40,34694
2017/05/11,14:32:00,68.39,68.39,68.36,68.36,43455
2017/05/11,14:33:00,68.36,68.37,68.36,68.36,33624
2017/05/11,14:34:00,68.36,68.38,68.36,68.36,24162
2017/05/11,14:35:00,68.36,68.38,68.36,68.38,17184
2017/05/11,14:36:00,68.38,68.38,68.36,68.37,19257
2017/05/11,14:37:00,68.37,68.38,68.37,68.38,24455
2017/05/11,14:38:00,68.38,68.38,68.36,68.36,24279
2017/05/11,14:39:00,68.36,68.36,68.33,68.36,30225
2017/05/11,14:40:00,68.36,68.37,68.35,68.35,31094
2017/05/11,14:41:00,68.35,68.36,68.34,68.34,10123
2017/05/11,14:42:00,68.34,68.35,68.33,68.35,25876
2017/05/11,14:43:00,68.34,68.36,68.32,68.32,45775
2017/05/11,14:44:00,68.33,68.33,68.31,68.32,15185
2017/05/11,14:45:00,68.31,68.32,68.31,68.31,8382
2017/05/11,14:46:00,68.31,68.33,68.31,68.32,30232
2017/05/11,14:47:00,68.32,68.34,68.32,68.33,16391
2017/05/11,14:48:00,68.34,68.34,68.31,68.32,24336
2017/05/11,14:49:00,68.32,68.32,68.31,68.32,34904
2017/05/11,14:50:00,68.32,68.34,68.32,68.34,25809
2017/05/11,14:51:00,68.33,68.34,68.31,68.32,33572
2017/05/11,14:52:00,68.32,68.32,68.31,68.32,8967
2017/05/11,14:53:00,68.31,68.32,68.27,68.28,90449
2017/05/11,14:54:00,68.28,68.29,68.27,68.27,35228
2017/05/11,14:55:00,68.27,68.28,68.26,68.27,27599
2017/05/11,14:56:00,68.26,68.28,68.26,68.28,40464
2017/05/11,14:57:00,68.28,68.28,68.25,68.25,28759
2017/05/11,14:58:00,68.25,68.28,68.25,68.27,29746
2017/05/11,14:59:00,68.28,68.30,68.27,68.30,50600
2017/05/11,15:00:00,68.30,68.30,68.28,68.29,47422
2017/05/11,15:01:00,68.29,68.31,68.29,68.30,21133
2017/05/11,15:02:00,68.30,68.30,68.29,68.30,11368
2017/05/11,15:03:00,68.29,68.30,68.27,68.27,99344
2017/05/11,15:04:00,68.27,68.28,68.27,68.27,17964
2017/05/11,15:05:00,68.28,68.29,68.27,68.29,59636
2017/05/11,15:06:00,68.29,68.30,68.28,68.30,20018
2017/05/11,15:07:00,68.30,68.30,68.29,68.30,14364
2017/05/11,15:08:00,68.30,68.30,68.29,68.30,9348
2017/05/11,15:09:00,68.29,68.30,68.27,68.28,56448
2017/05/11,15:10:00,68.27,68.28,68.26,68.26,16131
2017/05/11,15:11:00,68.26,68.28,68.26,68.26,116575
2017/05/11,15:12:00,68.26,68.27,68.26,68.27,16053
2017/05/11,15:13:00,68.27,68.27,68.26,68.26,13731
2017/05/11,15:14:00,68.26,68.28,68.26,68.28,46728
2017/05/11,15:15:00,68.28,68.28,68.27,68.28,340133
2017/05/11,15:16:00,68.28,68.29,68.28,68.29,22025
2017/05/11,15:17:00,68.29,68.29,68.27,68.28,45047
2017/05/11,15:18:00,68.28,68.28,68.26,68.27,24387
2017/05/11,15:19:00,68.27,68.28,68.26,68.26,19844
2017/05/11,15:20:00,68.26,68.29,68.26,68.29,31233
2017/05/11,15:21:00,68.29,68.30,68.28,68.30,15145
2017/05/11,15:22:00,68.30,68.30,68.28,68.29,25462
2017/05/11,15:23:00,68.29,68.29,68.28,68.28,12641
2017/05/11,15:24:00,68.29,68.32,68.27,68.31,52872
2017/05/11,15:25:00,68.31,68.31,68.30,68.31,9454
2017/05/11,15:26:00,68.31,68.32,68.30,68.32,20725
2017/05/11,15:27:00,68.32,68.32,68.30,68.31,31071
2017/05/11,15:28:00,68.31,68.31,68.30,68.31,16899
2017/05/11,15:29:00,68.31,68.31,68.29,68.29,36097
2017/05/11,15:30:00,68.29,68.30,68.29,68.29,13467
2017/05/11,15:31:00,68.29,68.30,68.28,68.30,53561
2017/05/11,15:32:00,68.30,68.32,68.30,68.31,68500
2017/05/11,15:33:00,68.31,68.32,68.30,68.32,13792
2017/05/11,15:34:00,68.32,68.33,68.31,68.31,55371
2017/05/11,15:35:00,68.31,68.32,68.31,68.31,13377
2017/05/11,15:36:00,68.31,68.33,68.31,68.33,49839
2017/05/11,15:37:00,68.33,68.33,68.32,68.33,82833
2017/05/11,15:38:00,68.33,68.33,68.32,68.33,9465
2017/05/11,15:39:00,68.33,68.35,68.32,68.35,66298
2017/05/11,15:40:00,68.35,68.36,68.34,68.34,77891
2017/05/11,15:41:00,68.35,68.35,68.33,68.34,57838
2017/05/11,15:42:00,68.33,68.33,68.32,68.33,31480
2017/05/11,15:43:00,68.33,68.35,68.33,68.35,70765
2017/05/11,15:44:00,68.35,68.36,68.34,68.36,31207
2017/05/11,15:45:00,68.35,68.37,68.35,68.37,54150
2017/05/11,15:46:00,68.37,68.37,68.35,68.36,25103
2017/05/11,15:47:00,68.36,68.37,68.35,68.36,66575
2017/05/11,15:48:00,68.36,68.37,68.35,68.36,59931
2017/05/11,15:49:00,68.36,68.36,68.35,68.36,36362
2017/05/11,15:50:00,68.35,68.36,68.34,68.34,95499
2017/05/11,15:51:00,68.35,68.41,68.35,68.41,258627
2017/05/11,15:52:00,68.41,68.41,68.39,68.39,112835
2017/05/11,15:53:00,68.40,68.40,68.39,68.39,84134
2017/05/11,15:54:00,68.40,68.41,68.39,68.40,121611
2017/05/11,15:55:00,68.40,68.42,68.37,68.39,213705
2017/05/11,15:56:00,68.39,68.41,68.39,68.41,114065
2017/05/11,15:57:00,68.41,68.41,68.40,68.41,97831
2017/05/11,15:58:00,68.41,68.41,68.40,68.41,125809
2017/05/11,15:59:00,68.40,68.41,68.39,68.40,224394
2017/05/11,16:00:00,68.40,68.48,68.40,68.47,702847
2017/05/12,09:31:00,68.61,68.61,68.26,68.29,187187
2017/05/12,09:32:00,68.29,68.42,68.29,68.35,64836
2017/05/12,09:33:00,68.35,68.36,68.31,68.35,85227
2017/05/12,09:34:00,68.36,68.39,68.32,68.34,148611
2017/05/12,09:35:00,68.35,68.42,68.35,68.38,106616
2017/05/12,09:36:00,68.38,68.46,68.35,68.40,160765
2017/05/12,09:37:00,68.40,68.44,68.38,68.41,151927
2017/05/12,09:38:00,68.41,68.41,68.32,68.35,66081
2017/05/12,09:39:00,68.35,68.40,68.34,68.36,36207
2017/05/12,09:40:00,68.36,68.38,68.35,68.38,37446
2017/05/12,09:41:00,68.37,68.42,68.36,68.40,107269
2017/05/12,09:42:00,68.41,68.42,68.40,68.40,44817
2017/05/12,09:43:00,68.40,68.42,68.40,68.41,33670
2017/05/12,09:44:00,68.41,68.42,68.40,68.40,47735
2017/05/12,09:45:00,68.41,68.42,68.33,68.34,64133
2017/05/12,09:46:00,68.33,68.35,68.30,68.35,82984
2017/05/12,09:47:00,68.35,68.35,68.28,68.32,80271
2017/05/12,09:48:00,68.32,68.32,68.27,68.27,53935
2017/05/12,09:49:00,68.27,68.28,68.23,68.23,69468
2017/05/12,09:50:00,68.23,68.24,68.16,68.16,83357
2017/05/12,09:51:00,68.16,68.22,68.16,68.20,59809
2017/05/12,09:52:00,68.20,68.22,68.16,68.18,62402
2017/05/12,09:53:00,68.17,68.18,68.12,68.13,58819
2017/05/12,09:54:00,68.13,68.20,68.13,68.19,59295
2017/05/12,09:55:00,68.20,68.21,68.17,68.19,55435
2017/05/12,09:56:00,68.18,68.22,68.17,68.20,68223
2017/05/12,09:57:00,68.20,68.20,68.14,68.15,75359
2017/05/12,09:58:00,68.15,68.15,68.10,68.10,287326
2017/05/12,09:59:00,68.10,68.11,68.06,68.09,53514
2017/05/12,10:00:00,68.10,68.11,68.07,68.08,76327
2017/05/12,10:01:00,68.08,68.09,68.04,68.06,139442
2017/05/12,10:02:00,68.06,68.15,68.06,68.12,150694
2017/05/12,10:03:00,68.12,68.13,68.07,68.08,100652
2017/05/12,10:04:00,68.08,68.10,68.06,68.09,60859
2017/05/12,10:05:00,68.09,68.11,68.07,68.08,73108
2017/05/12,10:06:00,68.08,68.13,68.07,68.13,76765
2017/05/12,10:07:00,68.13,68.16,68.12,68.15,101908
2017/05/12,10:08:00,68.15,68.17,68.12,68.15,88220
2017/05/12,10:09:00,68.15,68.20,68.15,68.18,50151
2017/05/12,10:10:00,68.18,68.21,68.16,68.16,40345
2017/05/12,10:11:00,68.16,68.17,68.13,68.14,74912
2017/05/12,10:12:00,68.14,68.14,68.09,68.11,120396
2017/05/12,10:13:00,68.12,68.13,68.09,68.13,41080
2017/05/12,10:14:00,68.13,68.13,68.09,68.13,56858
2017/05/12,10:15:00,68.13,68.14,68.12,68.13,33128
2017/05/12,10:16:00,68.13,68.14,68.11,68.11,62232
2017/05/12,10:17:00,68.11,68.13,68.10,68.11,57468
2017/05/12,10:18:00,68.11,68.16,68.10,68.13,63354
2017/05/12,10:19:00,68.13,68.15,68.12,68.13,38933
2017/05/12,10:20:00,68.13,68.14,68.11,68.11,22586
2017/05/12,10:21:00,68.11,68.14,68.08,68.09,91479
2017/05/12,10:22:00,68.09,68.11,68.06,68.10,41154
2017/05/12,10:23:00,68.10,68.13,68.10,68.11,32380
2017/05/12,10:24:00,68.11,68.13,68.10,68.13,24805
2017/05/12,10:25:00,68.13,68.15,68.12,68.15,47042
2017/05/12,10:26:00,68.14,68.16,68.11,68.14,63851
2017/05/12,10:27:00,68.14,68.14,68.07,68.13,61450
2017/05/12,10:28:00,68.13,68.13,68.10,68.12,24048
2017/05/12,10:29:00,68.11,68.13,68.10,68.11,229539
2017/05/12,10:30:00,68.11,68.17,68.10,68.17,20933
2017/05/12,10:31:00,68.17,68.18,68.13,68.14,36829
2017/05/12,10:32:00,68.14,68.17,68.14,68.16,18321
2017/05/12,10:33:00,68.16,68.17,68.15,68.16,31172
2017/05/12,10:34:00,68.16,68.17,68.12,68.12,44408
2017/05/12,10:35:00,68.13,68.13,68.10,68.11,28852
2017/05/12,10:36:00,68.11,68.14,68.11,68.13,37873
2017/05/12,10:37:00,68.13,68.13,68.11,68.11,24422
2017/05/12,10:38:00,68.11,68.13,68.11,68.13,27709
2017/05/12,10:39:00,68.13,68.14,68.11,68.14,26884
2017/05/12,10:40:00,68.14,68.14,68.12,68.14,16508
2017/05/12,10:41:00,68.14,68.14,68.12,68.14,38375
2017/05/12,10:42:00,68.14,68.17,68.14,68.15,29493
2017/05/12,10:43:00,68.16,68.16,68.14,68.15,10369
2017/05/12,10:44:00,68.15,68.15,68.12,68.15,29606
2017/05/12,10:45:00,68.15,68.18,68.15,68.18,32317
2017/05/12,10:46:00,68.18,68.18,68.15,68.16,17402
2017/05/12,10:47:00,68.16,68.16,68.11,68.11,44881
2017/05/12,10:48:00,68.11,68.13,68.10,68.12,16224
2017/05/12,10:49:00,68.12,68.14,68.12,68.13,20149
2017/05/12,10:50:00,68.13,68.14,68.11,68.12,30812
2017/05/12,10:51:00,68.11,68.13,68.11,68.12,20333
2017/05/12,10:52:00,68.12,68.14,68.12,68.13,21294
2017/05/12,10:53:00,68.13,68.13,68.10,68.11,43921
2017/05/12,10:54:00,68.11,68.11,68.10,68.10,24962
2017/05/12,10:55:00,68.10,68.12,68.10,68.10,34582
2017/05/12,10:56:00,68.10,68.10,68.09,68.09,43041
2017/05/12,10:57:00,68.10,68.17,68.10,68.15,39268
2017/05/12,10:58:00,68.16,68.18,68.15,68.16,22800
2017/05/12,10:59:00,68.16,68.17,68.15,68.17,13307
2017/05/12,11:00:00,68.17,68.19,68.16,68.19,12229
2017/05/12,11:01:00,68.19,68.21,68.19,68.20,32858
2017/05/12,11:02:00,68.20,68.20,68.19,68.20,16328
2017/05/12,11:03:00,68.20,68.22,68.20,68.22,22563
2017/05/12,11:04:00,68.22,68.24,68.20,68.21,46876
2017/05/12,11:05:00,68.21,68.22,68.20,68.22,21326
2017/05/12,11:06:00,68.21,68.24,68.21,68.22,40486
2017/05/12,11:07:00,68.22,68.23,68.21,68.22,30263
2017/05/12,11:08:00,68.23,68.26,68.22,68.26,82081
2017/05/12,11:09:00,68.26,68.29,68.26,68.29,15589
2017/05/12,11:10:00,68.28,68.29,68.27,68.28,36612
2017/05/12,11:11:00,68.28,68.29,68.27,68.27,29883
2017/05/12,11:12:00,68.27,68.28,68.26,68.28,16662
2017/05/12,11:13:00,68.28,68.28,68.24,68.24,33835
2017/05/12,11:14:00,68.24,68.27,68.24,68.27,17187
2017/05/12,11:15:00,68.26,68.27,68.25,68.25,14825
2017/05/12,11:16:00,68.25,68.25,68.24,68.25,13260
2017/05/12,11:17:00,68.24,68.25,68.21,68.24,38442
2017/05/12,11:18:00,68.25,68.27,68.24,68.26,26947
2017/05/12,11:19:00,68.26,68.27,68.24,68.27,30123
2017/05/12,11:20:00,68.27,68.29,68.26,68.26,24629
2017/05/12,11:21:00,68.26,68.28,68.26,68.28,26645
2017/05/12,11:22:00,68.28,68.29,68.26,68.28,23122
2017/05/12,11:23:00,68.28,68.29,68.27,68.28,9499
2017/05/12,11:24:00,68.28,68.28,68.26,68.26,32658
2017/05/12,11:25:00,68.26,68.26,68.25,68.25,14433
2017/05/12,11:26:00,68.25,68.28,68.25,68.26,19215
2017/05/12,11:27:00,68.26,68.28,68.25,68.26,49028
2017/05/12,11:28:00,68.26,68.26,68.24,68.25,30952
2017/05/12,11:29:00,68.25,68.26,68.24,68.26,7234
2017/05/12,11:30:00,68.26,68.27,68.25,68.26,20702
2017/05/12,11:31:00,68.27,68.28,68.25,68.28,28241
2017/05/12,11:32:00,68.28,68.31,68.27,68.31,51016
2017/05/12,11:33:00,68.31,68.32,68.30,68.32,15521
2017/05/12,11:34:00,68.32,68.32,68.30,68.31,13563
2017/05/12,11:35:00,68.31,68.31,68.30,68.30,14994
2017/05/12,11:36:00,68.30,68.31,68.29,68.30,20732
2017/05/12,11:37:00,68.30,68.30,68.29,68.30,9278
2017/05/12,11:38:00,68.30,68.31,68.29,68.29,32581
2017/05/12,11:39:00,68.29,68.30,68.29,68.29,11019
2017/05/12,11:40:00,68.30,68.30,68.29,68.30,7821
2017/05/12,11:41:00,68.30,68.30,68.26,68.26,28882
2017/05/12,11:42:00,68.27,68.30,68.26,68.30,23101
2017/05/12,11:43:00,68.30,68.30,68.28,68.30,11612
2017/05/12,11:44:00,68.30,68.31,68.29,68.31,24808
2017/05/12,11:45:00,68.31,68.31,68.29,68.30,27349
2017/05/12,11:46:00,68.30,68.30,68.29,68.30,11057
2017/05/12,11:47:00,68.30,68.31,68.29,68.30,13193
2017/05/12,11:48:00,68.30,68.30,68.28,68.29,19887
2017/05/12,11:49:00,68.29,68.29,68.27,68.28,12906
2017/05/12,11:50:00,68.28,68.29,68.28,68.29,3646
2017/05/12,11:51:00,68.29,68.30,68.29,68.30,11582
2017/05/12,11:52:00,68.30,68.31,68.29,68.30,21180
2017/05/12,11:53:00,68.30,68.32,68.30,68.30,20939
2017/05/12,11:54:00,68.30,68.32,68.30,68.31,22335
2017/05/12,11:55:00,68.31,68.31,68.30,68.31,4402
2017/05/12,11:56:00,68.31,68.31,68.29,68.30,30334
2017/05/12,11:57:00,68.30,68.31,68.30,68.31,9705
2017/05/12,11:58:00,68.31,68.31,68.30,68.30,20643
2017/05/12,11:59:00,68.30,68.31,68.30,68.30,8559
2017/05/12,12:00:00,68.30,68.31,68.26,68.28,53530
2017/05/12,12:01:00,68.28,68.29,68.28,68.29,10420
2017/05/12,12:02:00,68.29,68.31,68.28,68.30,42864
2017/05/12,12:03:00,68.31,68.32,68.30,68.31,34123
2017/05/12,12:04:00,68.31,68.32,68.30,68.31,21650
2017/05/12,12:05:00,68.31,68.31,68.28,68.30,29561
2017/05/12,12:06:00,68.31,68.32,68.30,68.30,12100
2017/05/12,12:07:00,68.30,68.31,68.30,68.30,9667
2017/05/12,12:08:00,68.30,68.31,68.30,68.31,2118
2017/05/12,12:09:00,68.31,68.31,68.28,68.29,16002
2017/05/12,12:10:00,68.29,68.29,68.26,68.27,24276
2017/05/12,12:11:00,68.27,68.28,68.26,68.26,13700
2017/05/12,12:12:00,68.27,68.27,68.25,68.25,17175
2017/05/12,12:13:00,68.25,68.28,68.25,68.27,18026
2017/05/12,12:14:00,68.28,68.30,68.27,68.28,17675
2017/05/12,12:15:00,68.29,68.29,68.26,68.27,24465
2017/05/12,12:16:00,68.27,68.28,68.27,68.27,11303
2017/05/12,12:17:00,68.28,68.29,68.27,68.29,11249
2017/05/12,12:18:00,68.29,68.29,68.28,68.28,3369
2017/05/12,12:19:00,68.28,68.29,68.28,68.29,15013
2017/05/12,12:20:00,68.29,68.29,68.28,68.29,5021
2017/05/12,12:21:00,68.29,68.30,68.28,68.30,17570
2017/05/12,12:22:00,68.30,68.33,68.30,68.32,27434
2017/05/12,12:23:00,68.32,68.33,68.31,68.33,7705
2017/05/12,12:24:00,68.33,68.34,68.32,68.34,23843
2017/05/12,12:25:00,68.34,68.35,68.33,68.34,11382
2017/05/12,12:26:00,68.34,68.35,68.33,68.33,8319
2017/05/12,12:27:00,68.33,68.34,68.33,68.34,61109
2017/05/12,12:28:00,68.34,68.34,68.32,68.33,12952
2017/05/12,12:29:00,68.33,68.34,68.32,68.33,10083
2017/05/12,12:30:00,68.33,68.33,68.32,68.32,6358
2017/05/12,12:31:00,68.32,68.33,68.30,68.31,44534
2017/05/12,12:32:00,68.31,68.35,68.31,68.35,6225
2017/05/12,12:33:00,68.35,68.35,68.33,68.34,23784
2017/05/12,12:34:00,68.34,68.36,68.33,68.36,15764
2017/05/12,12:35:00,68.36,68.37,68.36,68.37,10498
2017/05/12,12:36:00,68.36,68.37,68.33,68.35,39704
2017/05/12,12:37:00,68.35,68.36,68.34,68.35,9445
2017/05/12,12:38:00,68.35,68.37,68.35,68.37,15044
2017/05/12,12:39:00,68.37,68.38,68.35,68.35,51820
2017/05/12,12:40:00,68.35,68.36,68.35,68.36,20465
2017/05/12,12:41:00,68.35,68.36,68.35,68.35,2648
2017/05/12,12:42:00,68.36,68.38,68.35,68.37,12200
2017/05/12,12:43:00,68.38,68.39,68.37,68.39,9992
2017/05/12,12:44:00,68.39,68.41,68.39,68.41,21916
2017/05/12,12:45:00,68.40,68.41,68.39,68.40,9594
2017/05/12,12:46:00,68.39,68.40,68.39,68.40,9965
2017/05/12,12:47:00,68.39,68.39,68.38,68.38,12480
2017/05/12,12:48:00,68.38,68.41,68.38,68.41,17105
2017/05/12,12:49:00,68.40,68.43,68.40,68.43,18376
2017/05/12,12:50:00,68.43,68.44,68.42,68.43,13111
2017/05/12,12:51:00,68.43,68.44,68.42,68.42,36168
2017/05/12,12:52:00,68.43,68.44,68.42,68.42,14884
2017/05/12,12:53:00,68.43,68.44,68.42,68.43,19014
2017/05/12,12:54:00,68.43,68.44,68.42,68.42,10526
2017/05/12,12:55:00,68.42,68.42,68.41,68.42,8020
2017/05/12,12:56:00,68.42,68.42,68.39,68.41,17874
2017/05/12,12:57:00,68.40,68.42,68.40,68.41,13418
2017/05/12,12:58:00,68.41,68.42,68.39,68.40,13482
2017/05/12,12:59:00,68.40,68.42,68.40,68.40,18291
2017/05/12,13:00:00,68.40,68.41,68.40,68.40,8825
2017/05/12,13:01:00,68.40,68.41,68.39,68.40,13557
2017/05/12,13:02:00,68.40,68.40,68.39,68.40,7046
2017/05/12,13:03:00,68.39,68.40,68.38,68.38,14250
2017/05/12,13:04:00,68.38,68.39,68.38,68.39,8797
2017/05/12,13:05:00,68.39,68.39,68.38,68.39,6232
2017/05/12,13:06:00,68.38,68.40,68.37,68.37,34447
2017/05/12,13:07:00,68.37,68.38,68.37,68.37,5431
2017/05/12,13:08:00,68.37,68.38,68.35,68.36,21760
2017/05/12,13:09:00,68.36,68.37,68.35,68.36,19424
2017/05/12,13:10:00,68.37,68.38,68.36,68.38,22665
2017/05/12,13:11:00,68.38,68.38,68.36,68.37,7555
2017/05/12,13:12:00,68.37,68.39,68.36,68.38,15376
2017/05/12,13:13:00,68.38,68.40,68.36,68.37,25322
2017/05/12,13:14:00,68.37,68.37,68.36,68.37,3686
2017/05/12,13:15:00,68.37,68.39,68.36,68.39,16410
2017/05/12,13:16:00,68.39,68.40,68.38,68.39,17563
2017/05/12,13:17:00,68.39,68.40,68.39,68.40,5579
2017/05/12,13:18:00,68.40,68.40,68.39,68.39,4737
2017/05/12,13:19:00,68.39,68.40,68.39,68.39,16660
2017/05/12,13:20:00,68.39,68.39,68.37,68.39,21282
2017/05/12,13:21:00,68.39,68.40,68.38,68.39,12154
2017/05/12,13:22:00,68.39,68.39,68.38,68.39,27373
2017/05/12,13:23:00,68.39,68.40,68.38,68.39,9394
2017/05/12,13:24:00,68.39,68.40,68.39,68.39,5394
2017/05/12,13:25:00,68.40,68.40,68.39,68.40,10538
2017/05/12,13:26:00,68.40,68.40,68.39,68.39,10464
2017/05/12,13:27:00,68.39,68.41,68.39,68.40,23805
2017/05/12,13:28:00,68.39,68.41,68.39,68.40,14593
2017/05/12,13:29:00,68.40,68.40,68.39,68.40,6736
2017/05/12,13:30:00,68.40,68.40,68.39,68.40,36692
2017/05/12,13:31:00,68.40,68.40,68.39,68.40,7575
2017/05/12,13:32:00,68.40,68.42,68.39,68.42,12802
2017/05/12,13:33:00,68.42,68.47,68.42,68.47,43126
2017/05/12,13:34:00,68.47,68.48,68.46,68.48,8010
2017/05/12,13:35:00,68.48,68.48,68.45,68.45,34933
2017/05/12,13:36:00,68.45,68.47,68.45,68.47,9615
2017/05/12,13:37:00,68.47,68.48,68.46,68.48,7259
2017/05/12,13:38:00,68.48,68.48,68.47,68.47,7111
2017/05/12,13:39:00,68.47,68.47,68.46,68.47,29073
2017/05/12,13:40:00,68.47,68.48,68.44,68.45,24558
2017/05/12,13:41:00,68.46,68.46,68.45,68.45,1616
2017/05/12,13:42:00,68.46,68.47,68.45,68.47,26865
2017/05/12,13:43:00,68.47,68.48,68.47,68.48,33387
2017/05/12,13:44:00,68.48,68.48,68.47,68.47,6683
2017/05/12,13:45:00,68.47,68.48,68.47,68.47,4225
2017/05/12,13:46:00,68.47,68.50,68.47,68.50,79727
2017/05/12,13:47:00,68.50,68.50,68.48,68.48,9938
2017/05/12,13:48:00,68.49,68.49,68.47,68.47,16234
2017/05/12,13:49:00,68.47,68.51,68.46,68.49,132001
2017/05/12,13:50:00,68.49,68.51,68.47,68.50,66631
2017/05/12,13:51:00,68.50,68.50,68.48,68.50,11868
2017/05/12,13:52:00,68.50,68.50,68.49,68.49,5874
2017/05/12,13:53:00,68.50,68.51,68.49,68.50,64386
2017/05/12,13:54:00,68.50,68.51,68.49,68.50,8635
2017/05/12,13:55:00,68.50,68.51,68.49,68.50,26541
2017/05/12,13:56:00,68.50,68.51,68.49,68.50,20832
2017/05/12,13:57:00,68.50,68.52,68.50,68.50,19629
2017/05/12,13:58:00,68.51,68.51,68.50,68.50,3263
2017/05/12,13:59:00,68.50,68.51,68.49,68.50,4499
2017/05/12,14:00:00,68.50,68.51,68.49,68.50,9809
2017/05/12,14:01:00,68.50,68.52,68.49,68.50,28752
2017/05/12,14:02:00,68.50,68.51,68.49,68.50,10945
2017/05/12,14:03:00,68.51,68.51,68.49,68.50,10470
2017/05/12,14:04:00,68.50,68.50,68.49,68.50,2933
2017/05/12,14:05:00,68.50,68.51,68.49,68.50,65925
2017/05/12,14:06:00,68.50,68.51,68.49,68.49,7991
2017/05/12,14:07:00,68.49,68.50,68.47,68.49,26616
2017/05/12,14:08:00,68.49,68.49,68.47,68.48,20028
2017/05/12,14:09:00,68.48,68.49,68.47,68.47,27258
2017/05/12,14:10:00,68.47,68.48,68.45,68.45,64020
2017/05/12,14:11:00,68.45,68.46,68.42,68.42,85887
2017/05/12,14:12:00,68.43,68.43,68.42,68.43,16234
2017/05/12,14:13:00,68.43,68.43,68.42,68.43,9135
2017/05/12,14:14:00,68.42,68.43,68.39,68.40,90922
2017/05/12,14:15:00,68.40,68.40,68.39,68.40,12086
2017/05/12,14:16:00,68.40,68.40,68.39,68.40,7741
2017/05/12,14:17:00,68.40,68.40,68.39,68.39,23168
2017/05/12,14:18:00,68.39,68.40,68.34,68.36,186480
2017/05/12,14:19:00,68.36,68.36,68.35,68.36,12135
2017/05/12,14:20:00,68.36,68.36,68.32,68.33,62954
2017/05/12,14:21:00,68.33,68.33,68.32,68.32,23080
2017/05/12,14:22:00,68.33,68.33,68.32,68.33,13806
2017/05/12,14:23:00,68.33,68.34,68.32,68.34,69574
2017/05/12,14:24:00,68.34,68.35,68.32,68.33,35065
2017/05/12,14:25:00,68.33,68.33,68.31,68.32,39012
2017/05/12,14:26:00,68.32,68.32,68.29,68.31,54725
2017/05/12,14:27:00,68.31,68.32,68.30,68.32,12916
2017/05/12,14:28:00,68.32,68.32,68.31,68.32,10628
2017/05/12,14:29:00,68.32,68.34,68.31,68.32,27068
2017/05/12,14:30:00,68.33,68.33,68.31,68.32,25573
2017/05/12,14:31:00,68.31,68.32,68.29,68.31,73644
2017/05/12,14:32:00,68.31,68.32,68.30,68.32,47771
2017/05/12,14:33:00,68.32,68.34,68.32,68.34,25956
2017/05/12,14:34:00,68.34,68.35,68.33,68.33,41064
2017/05/12,14:35:00,68.33,68.34,68.32,68.33,19765
2017/05/12,14:36:00,68.33,68.34,68.29,68.31,59665
2017/05/12,14:37:00,68.31,68.31,68.30,68.31,10454
2017/05/12,14:38:00,68.31,68.31,68.30,68.30,9403
2017/05/12,14:39:00,68.31,68.32,68.30,68.32,30825
2017/05/12,14:40:00,68.32,68.35,68.31,68.34,21460
2017/05/12,14:41:00,68.34,68.34,68.33,68.34,22915
2017/05/12,14:42:00,68.34,68.34,68.33,68.34,5501
2017/05/12,14:43:00,68.34,68.36,68.34,68.36,36854
2017/05/12,14:44:00,68.36,68.36,68.35,68.36,12875
2017/05/12,14:45:00,68.36,68.36,68.33,68.33,29087
2017/05/12,14:46:00,68.33,68.34,68.33,68.34,7094
2017/05/12,14:47:00,68.34,68.36,68.33,68.36,42942
2017/05/12,14:48:00,68.36,68.38,68.36,68.37,20021
2017/05/12,14:49:00,68.37,68.38,68.36,68.37,17332
2017/05/12,14:50:00,68.36,68.37,68.34,68.34,27031
2017/05/12,14:51:00,68.35,68.35,68.34,68.35,25932
2017/05/12,14:52:00,68.35,68.35,68.34,68.35,10697
2017/05/12,14:53:00,68.35,68.36,68.34,68.35,28518
2017/05/12,14:54:00,68.35,68.35,68.34,68.35,9030
2017/05/12,14:55:00,68.35,68.35,68.34,68.35,8766
2017/05/12,14:56:00,68.35,68.35,68.33,68.33,37736
2017/05/12,14:57:00,68.33,68.34,68.33,68.33,13284
2017/05/12,14:58:00,68.33,68.33,68.30,68.30,70623
2017/05/12,14:59:00,68.31,68.33,68.31,68.32,127591
2017/05/12,15:01:00,68.32,68.32,68.31,68.32,16242
2017/05/12,15:02:00,68.32,68.32,68.31,68.32,12904
2017/05/12,15:03:00,68.32,68.32,68.31,68.32,10939
2017/05/12,15:04:00,68.32,68.32,68.30,68.32,56035
2017/05/12,15:05:00,68.32,68.32,68.30,68.30,46300
2017/05/12,15:06:00,68.30,68.30,68.29,68.30,6734
2017/05/12,15:07:00,68.30,68.30,68.27,68.27,50572
2017/05/12,15:08:00,68.27,68.28,68.27,68.27,11541
2017/05/12,15:09:00,68.27,68.28,68.27,68.27,12471
2017/05/12,15:10:00,68.28,68.28,68.27,68.27,8299
2017/05/12,15:11:00,68.27,68.29,68.27,68.28,52506
2017/05/12,15:12:00,68.28,68.30,68.28,68.28,23490
2017/05/12,15:13:00,68.28,68.28,68.26,68.27,53184
2017/05/12,15:14:00,68.27,68.27,68.26,68.27,14938
2017/05/12,15:15:00,68.26,68.27,68.26,68.26,12460
2017/05/12,15:16:00,68.27,68.27,68.24,68.24,72073
2017/05/12,15:17:00,68.24,68.27,68.24,68.26,108833
2017/05/12,15:18:00,68.26,68.27,68.25,68.27,32358
2017/05/12,15:19:00,68.27,68.27,68.26,68.26,50663
2017/05/12,15:20:00,68.26,68.27,68.25,68.27,58690
2017/05/12,15:21:00,68.27,68.28,68.26,68.28,42463
2017/05/12,15:22:00,68.27,68.29,68.27,68.29,25916
2017/05/12,15:23:00,68.29,68.29,68.28,68.29,24461
2017/05/12,15:24:00,68.29,68.29,68.27,68.28,27031
2017/05/12,15:25:00,68.27,68.28,68.27,68.28,9305
2017/05/12,15:26:00,68.28,68.28,68.27,68.28,14439
2017/05/12,15:27:00,68.28,68.28,68.27,68.28,15170
2017/05/12,15:28:00,68.28,68.28,68.26,68.27,48449
2017/05/12,15:29:00,68.28,68.28,68.26,68.26,62942
2017/05/12,15:30:00,68.26,68.26,68.25,68.25,12955
2017/05/12,15:31:00,68.26,68.28,68.26,68.26,47493
2017/05/12,15:32:00,68.27,68.27,68.25,68.26,28864
2017/05/12,15:33:00,68.26,68.27,68.24,68.26,61199
2017/05/12,15:34:00,68.26,68.26,68.23,68.24,63948
2017/05/12,15:35:00,68.25,68.27,68.24,68.27,23640
2017/05/12,15:36:00,68.27,68.27,68.25,68.26,20078
2017/05/12,15:37:00,68.26,68.27,68.25,68.27,42978
2017/05/12,15:38:00,68.26,68.28,68.26,68.28,34912
2017/05/12,15:39:00,68.28,68.28,68.27,68.28,31828
2017/05/12,15:40:00,68.28,68.28,68.27,68.28,18203
2017/05/12,15:41:00,68.28,68.30,68.27,68.30,117502
2017/05/12,15:42:00,68.30,68.30,68.29,68.30,22722
2017/05/12,15:43:00,68.30,68.31,68.29,68.30,56192
2017/05/12,15:44:00,68.30,68.30,68.29,68.30,48872
2017/05/12,15:45:00,68.30,68.30,68.29,68.30,21089
2017/05/12,15:46:00,68.30,68.30,68.27,68.28,68013
2017/05/12,15:47:00,68.28,68.29,68.27,68.28,71724
2017/05/12,15:48:00,68.28,68.28,68.24,68.25,80906
2017/05/12,15:49:00,68.25,68.25,68.24,68.24,48160
2017/05/12,15:50:00,68.23,68.25,68.23,68.25,60452
2017/05/12,15:51:00,68.25,68.31,68.25,68.31,329657
2017/05/12,15:52:00,68.31,68.32,68.30,68.31,78460
2017/05/12,15:53:00,68.32,68.32,68.31,68.32,58106
2017/05/12,15:54:00,68.32,68.33,68.31,68.33,45217
2017/05/12,15:55:00,68.33,68.33,68.32,68.33,49397
2017/05/12,15:56:00,68.33,68.33,68.32,68.33,68805
2017/05/12,15:57:00,68.33,68.33,68.31,68.31,104691
2017/05/12,15:58:00,68.32,68.35,68.30,68.32,282529
2017/05/12,15:59:00,68.32,68.33,68.29,68.32,158147
2017/05/12,16:00:00,68.32,68.38,68.30,68.38,556670
2017/05/15,09:31:00,68.14,68.42,68.13,68.27,163304
2017/05/15,09:32:00,68.27,68.29,68.05,68.06,233089
2017/05/15,09:33:00,68.06,68.25,68.04,68.21,176240
2017/05/15,09:34:00,68.21,68.21,68.10,68.12,106360
2017/05/15,09:35:00,68.12,68.16,68.09,68.12,97099
2017/05/15,09:36:00,68.12,68.19,68.10,68.19,120602
2017/05/15,09:37:00,68.19,68.21,68.13,68.19,344640
2017/05/15,09:38:00,68.19,68.22,68.17,68.21,110853
2017/05/15,09:39:00,68.22,68.22,68.10,68.11,98629
2017/05/15,09:40:00,68.12,68.17,68.11,68.13,66795
2017/05/15,09:41:00,68.14,68.18,68.10,68.10,171935
2017/05/15,09:42:00,68.10,68.11,68.08,68.08,44415
2017/05/15,09:43:00,68.08,68.09,67.95,67.99,363524
2017/05/15,09:44:00,67.99,68.06,67.99,68.05,52967
2017/05/15,09:45:00,68.05,68.08,68.01,68.01,93615
2017/05/15,09:46:00,68.02,68.05,68.01,68.02,67535
2017/05/15,09:47:00,68.02,68.02,67.99,68.00,69075
2017/05/15,09:48:00,68.00,68.00,67.97,67.97,104809
2017/05/15,09:49:00,67.97,67.97,67.95,67.95,111105
2017/05/15,09:50:00,67.95,67.97,67.95,67.96,57655
2017/05/15,09:51:00,67.97,67.99,67.96,67.99,133458
2017/05/15,09:52:00,67.99,68.00,67.99,68.00,63621
2017/05/15,09:53:00,68.00,68.00,67.96,67.97,226548
2017/05/15,09:54:00,67.97,67.97,67.96,67.97,40712
2017/05/15,09:55:00,67.97,67.98,67.96,67.98,188166
2017/05/15,09:56:00,67.98,67.98,67.90,67.91,302331
2017/05/15,09:57:00,67.91,67.91,67.87,67.90,84546
2017/05/15,09:58:00,67.90,67.90,67.73,67.75,309477
2017/05/15,09:59:00,67.75,67.81,67.75,67.79,80714
2017/05/15,10:00:00,67.80,67.81,67.78,67.80,101982
2017/05/15,10:01:00,67.80,67.86,67.80,67.83,79771
2017/05/15,10:02:00,67.83,67.85,67.82,67.84,40178
2017/05/15,10:03:00,67.84,67.87,67.83,67.85,61361
2017/05/15,10:04:00,67.85,67.86,67.80,67.82,75647
2017/05/15,10:05:00,67.82,67.82,67.77,67.78,62272
2017/05/15,10:06:00,67.78,67.79,67.77,67.78,34307
2017/05/15,10:07:00,67.78,67.79,67.76,67.78,85014
2017/05/15,10:08:00,67.78,67.78,67.75,67.75,99220
2017/05/15,10:09:00,67.75,67.76,67.72,67.75,69366
2017/05/15,10:10:00,67.75,67.77,67.74,67.76,62468
2017/05/15,10:11:00,67.76,67.78,67.74,67.74,65230
2017/05/15,10:12:00,67.74,67.79,67.73,67.77,155118
2017/05/15,10:13:00,67.77,67.79,67.77,67.78,47627
2017/05/15,10:14:00,67.77,67.79,67.74,67.75,81341
2017/05/15,10:15:00,67.75,67.77,67.73,67.74,103163
2017/05/15,10:16:00,67.74,67.77,67.73,67.76,48582
2017/05/15,10:17:00,67.76,67.76,67.70,67.71,74684
2017/05/15,10:18:00,67.71,67.72,67.67,67.71,201881
2017/05/15,10:19:00,67.71,67.71,67.64,67.65,79579
2017/05/15,10:20:00,67.64,67.66,67.63,67.64,51869
2017/05/15,10:21:00,67.64,67.69,67.64,67.67,45765
2017/05/15,10:22:00,67.67,67.68,67.64,67.64,51420
2017/05/15,10:23:00,67.65,67.66,67.63,67.65,68315
2017/05/15,10:24:00,67.65,67.67,67.64,67.65,82073
2017/05/15,10:25:00,67.65,67.66,67.62,67.63,77042
2017/05/15,10:26:00,67.63,67.63,67.57,67.58,70878
2017/05/15,10:27:00,67.58,67.61,67.57,67.61,116864
2017/05/15,10:28:00,67.61,67.63,67.60,67.63,62499
2017/05/15,10:29:00,67.63,67.66,67.61,67.61,48808
2017/05/15,10:30:00,67.61,67.65,67.61,67.65,43360
2017/05/15,10:31:00,67.65,67.66,67.64,67.65,88940
2017/05/15,10:32:00,67.65,67.65,67.62,67.63,111626
2017/05/15,10:33:00,67.63,67.66,67.62,67.64,55502
2017/05/15,10:34:00,67.64,67.66,67.64,67.65,133744
2017/05/15,10:35:00,67.65,67.67,67.64,67.66,43630
2017/05/15,10:36:00,67.67,67.69,67.66,67.69,77860
2017/05/15,10:37:00,67.69,67.71,67.66,67.67,51468
2017/05/15,10:38:00,67.67,67.68,67.66,67.67,86190
2017/05/15,10:39:00,67.67,67.71,67.66,67.71,45815
2017/05/15,10:40:00,67.70,67.72,67.70,67.72,44572
2017/05/15,10:41:00,67.72,67.72,67.70,67.70,40792
2017/05/15,10:42:00,67.70,67.71,67.68,67.68,39169
2017/05/15,10:43:00,67.68,67.72,67.68,67.71,37470
2017/05/15,10:44:00,67.72,67.75,67.71,67.74,129863
2017/05/15,10:45:00,67.74,67.82,67.74,67.80,127950
2017/05/15,10:46:00,67.80,67.80,67.76,67.77,66535
2017/05/15,10:47:00,67.78,67.78,67.75,67.75,50568
2017/05/15,10:48:00,67.75,67.77,67.74,67.76,39647
2017/05/15,10:49:00,67.76,67.78,67.76,67.77,78397
2017/05/15,10:50:00,67.77,67.77,67.74,67.75,26126
2017/05/15,10:51:00,67.75,67.75,67.74,67.75,23869
2017/05/15,10:52:00,67.75,67.78,67.74,67.78,186721
2017/05/15,10:53:00,67.78,67.81,67.77,67.80,49953
2017/05/15,10:54:00,67.80,67.82,67.79,67.80,113621
2017/05/15,10:55:00,67.80,67.80,67.77,67.77,30901
2017/05/15,10:56:00,67.77,67.79,67.76,67.78,40997
2017/05/15,10:57:00,67.78,67.80,67.77,67.78,29031
2017/05/15,10:58:00,67.79,67.82,67.79,67.82,17826
2017/05/15,10:59:00,67.81,67.83,67.79,67.82,55286
2017/05/15,11:00:00,67.82,67.84,67.82,67.83,25833
2017/05/15,11:01:00,67.84,67.85,67.81,67.82,47932
2017/05/15,11:02:00,67.83,67.84,67.83,67.83,17876
2017/05/15,11:03:00,67.83,67.85,67.82,67.85,24437
2017/05/15,11:04:00,67.84,67.84,67.82,67.84,31573
2017/05/15,11:05:00,67.84,67.85,67.83,67.83,36919
2017/05/15,11:06:00,67.83,67.85,67.83,67.85,18400
2017/05/15,11:07:00,67.85,67.86,67.84,67.85,59261
2017/05/15,11:08:00,67.85,67.85,67.84,67.85,23103
2017/05/15,11:09:00,67.85,67.88,67.84,67.87,88119
2017/05/15,11:10:00,67.87,67.88,67.84,67.84,49652
2017/05/15,11:11:00,67.84,67.87,67.84,67.86,33822
2017/05/15,11:12:00,67.87,67.90,67.86,67.89,37665
2017/05/15,11:13:00,67.89,67.91,67.88,67.91,24415
2017/05/15,11:14:00,67.91,67.91,67.88,67.90,80747
2017/05/15,11:15:00,67.90,67.90,67.86,67.88,38850
2017/05/15,11:16:00,67.88,67.88,67.83,67.84,62017
2017/05/15,11:17:00,67.85,67.86,67.83,67.85,24177
2017/05/15,11:18:00,67.85,67.87,67.84,67.87,52931
2017/05/15,11:19:00,67.87,67.89,67.86,67.87,31371
2017/05/15,11:20:00,67.87,67.87,67.84,67.87,35422
2017/05/15,11:21:00,67.87,67.87,67.84,67.85,28047
2017/05/15,11:22:00,67.86,67.88,67.86,67.88,24398
2017/05/15,11:23:00,67.88,67.91,67.87,67.89,38794
2017/05/15,11:24:00,67.89,67.90,67.86,67.87,31770
2017/05/15,11:25:00,67.87,67.88,67.85,67.87,28419
2017/05/15,11:26:00,67.87,67.90,67.87,67.89,19166
2017/05/15,11:27:00,67.89,67.90,67.88,67.89,26458
2017/05/15,11:28:00,67.89,67.89,67.85,67.85,33393
2017/05/15,11:29:00,67.85,67.86,67.83,67.85,51078
2017/05/15,11:30:00,67.85,67.86,67.84,67.84,36132
2017/05/15,11:31:00,67.85,67.86,67.84,67.85,42442
2017/05/15,11:32:00,67.85,67.85,67.84,67.85,13482
2017/05/15,11:33:00,67.85,67.85,67.83,67.83,27989
2017/05/15,11:34:00,67.83,67.85,67.82,67.85,39179
2017/05/15,11:35:00,67.85,67.86,67.84,67.84,27564
2017/05/15,11:36:00,67.84,67.86,67.84,67.86,64796
2017/05/15,11:37:00,67.86,67.87,67.83,67.86,36234
2017/05/15,11:38:00,67.86,67.86,67.85,67.85,27725
2017/05/15,11:39:00,67.85,67.86,67.83,67.85,29969
2017/05/15,11:40:00,67.85,67.85,67.82,67.82,18603
2017/05/15,11:41:00,67.82,67.83,67.81,67.81,38039
2017/05/15,11:42:00,67.81,67.82,67.79,67.79,52098
2017/05/15,11:43:00,67.80,67.81,67.79,67.81,47706
2017/05/15,11:44:00,67.81,67.83,67.81,67.82,43643
2017/05/15,11:45:00,67.82,67.82,67.79,67.79,21515
2017/05/15,11:46:00,67.79,67.80,67.78,67.79,41431
2017/05/15,11:47:00,67.79,67.79,67.77,67.78,29857
2017/05/15,11:48:00,67.78,67.79,67.77,67.77,29136
2017/05/15,11:49:00,67.77,67.78,67.76,67.76,17671
2017/05/15,11:50:00,67.76,67.77,67.74,67.75,50887
2017/05/15,11:51:00,67.76,67.78,67.75,67.77,43206
2017/05/15,11:52:00,67.77,67.77,67.76,67.76,11278
2017/05/15,11:53:00,67.76,67.78,67.75,67.78,32344
2017/05/15,11:54:00,67.78,67.80,67.77,67.77,27774
2017/05/15,11:55:00,67.77,67.78,67.75,67.78,28515
2017/05/15,11:56:00,67.78,67.78,67.76,67.76,16504
2017/05/15,11:57:00,67.77,67.77,67.75,67.75,21288
2017/05/15,11:58:00,67.75,67.76,67.74,67.75,49193
2017/05/15,11:59:00,67.75,67.77,67.75,67.76,18132
2017/05/15,12:00:00,67.76,67.77,67.75,67.77,21708
2017/05/15,12:01:00,67.77,67.83,67.77,67.83,30123
2017/05/15,12:02:00,67.83,67.84,67.81,67.82,42123
2017/05/15,12:03:00,67.82,67.82,67.79,67.79,50671
2017/05/15,12:04:00,67.79,67.81,67.79,67.81,37772
2017/05/15,12:05:00,67.80,67.81,67.79,67.81,25017
2017/05/15,12:06:00,67.81,67.81,67.79,67.80,21545
2017/05/15,12:07:00,67.80,67.81,67.78,67.79,34349
2017/05/15,12:08:00,67.79,67.80,67.79,67.80,31312
2017/05/15,12:09:00,67.79,67.80,67.77,67.78,24536
2017/05/15,12:10:00,67.77,67.81,67.77,67.80,34627
2017/05/15,12:11:00,67.80,67.82,67.79,67.79,38149
2017/05/15,12:12:00,67.79,67.80,67.79,67.80,8107
2017/05/15,12:13:00,67.80,67.85,67.79,67.85,70460
2017/05/15,12:14:00,67.85,67.86,67.84,67.86,22582
2017/05/15,12:15:00,67.86,67.88,67.84,67.86,58047
2017/05/15,12:16:00,67.86,67.86,67.84,67.85,42148
2017/05/15,12:17:00,67.85,67.86,67.84,67.85,43997
2017/05/15,12:18:00,67.84,67.86,67.84,67.84,40519
2017/05/15,12:19:00,67.84,67.86,67.84,67.85,39942
2017/05/15,12:20:00,67.85,67.85,67.83,67.83,30920
2017/05/15,12:21:00,67.83,67.84,67.83,67.83,15107
2017/05/15,12:22:00,67.83,67.84,67.82,67.83,167014
2017/05/15,12:23:00,67.83,67.83,67.80,67.81,25348
2017/05/15,12:24:00,67.81,67.81,67.80,67.81,13690
2017/05/15,12:25:00,67.81,67.82,67.79,67.80,51921
2017/05/15,12:26:00,67.80,67.80,67.77,67.78,35970
2017/05/15,12:27:00,67.78,67.78,67.76,67.77,29905
2017/05/15,12:28:00,67.77,67.78,67.74,67.75,69748
2017/05/15,12:29:00,67.75,67.76,67.74,67.76,33077
2017/05/15,12:30:00,67.76,67.76,67.74,67.76,61656
2017/05/15,12:31:00,67.76,67.77,67.75,67.76,38775
2017/05/15,12:32:00,67.76,67.77,67.74,67.74,50113
2017/05/15,12:33:00,67.75,67.77,67.74,67.76,37138
2017/05/15,12:34:00,67.75,67.76,67.75,67.76,11238
2017/05/15,12:35:00,67.76,67.76,67.73,67.74,61576
2017/05/15,12:36:00,67.74,67.76,67.74,67.76,26689
2017/05/15,12:37:00,67.76,67.76,67.74,67.76,53888
2017/05/15,12:38:00,67.76,67.76,67.75,67.76,10460
2017/05/15,12:39:00,67.76,67.76,67.75,67.76,10338
2017/05/15,12:40:00,67.75,67.76,67.75,67.76,26888
2017/05/15,12:41:00,67.76,67.77,67.75,67.77,28039
2017/05/15,12:42:00,67.77,67.77,67.75,67.76,28481
2017/05/15,12:43:00,67.76,67.76,67.75,67.76,19671
2017/05/15,12:44:00,67.76,67.76,67.75,67.76,5861
2017/05/15,12:45:00,67.76,67.76,67.73,67.73,42148
2017/05/15,12:46:00,67.73,67.75,67.73,67.75,93003
2017/05/15,12:47:00,67.75,67.75,67.73,67.73,52336
2017/05/15,12:48:00,67.73,67.76,67.73,67.76,25836
2017/05/15,12:49:00,67.76,67.76,67.75,67.75,75744
2017/05/15,12:50:00,67.75,67.76,67.73,67.73,28523
2017/05/15,12:51:00,67.73,67.74,67.73,67.74,12098
2017/05/15,12:52:00,67.74,67.74,67.72,67.73,49356
2017/05/15,12:53:00,67.73,67.75,67.73,67.74,14240
2017/05/15,12:54:00,67.74,67.75,67.72,67.73,52522
2017/05/15,12:55:00,67.73,67.73,67.71,67.72,23966
2017/05/15,12:56:00,67.71,67.72,67.70,67.70,48587
2017/05/15,12:57:00,67.71,67.72,67.70,67.70,34704
2017/05/15,12:58:00,67.70,67.72,67.70,67.71,17880
2017/05/15,12:59:00,67.71,67.72,67.70,67.70,30959
2017/05/15,13:00:00,67.70,67.72,67.70,67.72,24993
2017/05/15,13:01:00,67.72,67.75,67.71,67.75,44437
2017/05/15,13:02:00,67.74,67.76,67.73,67.75,46604
2017/05/15,13:03:00,67.76,67.77,67.75,67.77,22455
2017/05/15,13:04:00,67.77,67.80,67.77,67.79,20179
2017/05/15,13:05:00,67.79,67.80,67.78,67.80,14662
2017/05/15,13:06:00,67.80,67.82,67.79,67.80,29437
2017/05/15,13:07:00,67.80,67.80,67.77,67.77,41754
2017/05/15,13:08:00,67.77,67.78,67.76,67.78,29303
2017/05/15,13:09:00,67.78,67.78,67.77,67.78,13769
2017/05/15,13:10:00,67.78,67.81,67.78,67.81,15676
2017/05/15,13:11:00,67.81,67.82,67.80,67.82,23853
2017/05/15,13:12:00,67.82,67.83,67.80,67.80,42296
2017/05/15,13:13:00,67.80,67.82,67.80,67.82,24172
2017/05/15,13:14:00,67.82,67.82,67.81,67.81,13155
2017/05/15,13:15:00,67.81,67.82,67.81,67.82,5187
2017/05/15,13:16:00,67.82,67.87,67.81,67.87,40607
2017/05/15,13:17:00,67.87,67.87,67.85,67.86,31872
2017/05/15,13:18:00,67.86,67.87,67.86,67.87,27730
2017/05/15,13:19:00,67.87,67.87,67.86,67.86,41989
2017/05/15,13:20:00,67.86,67.88,67.86,67.88,39601
2017/05/15,13:21:00,67.88,67.89,67.88,67.89,18015
2017/05/15,13:22:00,67.89,67.90,67.88,67.89,80264
2017/05/15,13:23:00,67.89,67.89,67.88,67.89,9208
2017/05/15,13:24:00,67.89,67.89,67.88,67.89,17297
2017/05/15,13:25:00,67.89,67.89,67.87,67.88,16791
2017/05/15,13:26:00,67.88,67.88,67.86,67.88,20601
2017/05/15,13:27:00,67.88,67.88,67.87,67.88,5513
2017/05/15,13:28:00,67.88,67.88,67.87,67.87,7380
2017/05/15,13:29:00,67.87,67.88,67.85,67.85,31135
2017/05/15,13:30:00,67.86,67.89,67.85,67.89,33573
2017/05/15,13:31:00,67.89,67.90,67.87,67.89,57361
2017/05/15,13:32:00,67.89,67.90,67.89,67.90,16907
2017/05/15,13:33:00,67.90,67.90,67.88,67.88,37835
2017/05/15,13:34:00,67.89,67.90,67.88,67.88,25609
2017/05/15,13:35:00,67.89,67.90,67.88,67.90,16541
2017/05/15,13:36:00,67.90,67.91,67.89,67.90,30361
2017/05/15,13:37:00,67.90,67.92,67.90,67.91,15746
2017/05/15,13:38:00,67.92,67.93,67.91,67.92,32525
2017/05/15,13:39:00,67.92,67.94,67.92,67.92,57928
2017/05/15,13:40:00,67.92,67.93,67.92,67.93,11749
2017/05/15,13:41:00,67.93,67.93,67.90,67.91,44675
2017/05/15,13:42:00,67.91,67.92,67.91,67.92,31453
2017/05/15,13:43:00,67.92,67.92,67.91,67.92,11824
2017/05/15,13:44:00,67.91,67.92,67.91,67.91,8829
2017/05/15,13:45:00,67.91,67.93,67.91,67.92,56197
2017/05/15,13:46:00,67.92,67.92,67.91,67.91,15107
2017/05/15,13:47:00,67.92,67.92,67.90,67.90,22881
2017/05/15,13:48:00,67.91,67.99,67.89,67.98,146207
2017/05/15,13:49:00,67.98,67.99,67.97,67.99,50149
2017/05/15,13:50:00,67.98,68.00,67.96,67.97,29257
2017/05/15,13:51:00,67.97,67.98,67.96,67.97,17631
2017/05/15,13:52:00,67.97,67.98,67.95,67.96,27703
2017/05/15,13:53:00,67.97,67.97,67.95,67.96,27165
2017/05/15,13:54:00,67.96,67.97,67.96,67.97,35013
2017/05/15,13:55:00,67.97,67.98,67.95,67.96,108085
2017/05/15,13:56:00,67.97,67.97,67.96,67.96,248674
2017/05/15,13:57:00,67.96,67.97,67.96,67.96,23785
2017/05/15,13:58:00,67.97,67.97,67.96,67.97,35099
2017/05/15,13:59:00,67.97,67.97,67.96,67.97,105664
2017/05/15,14:00:00,67.97,67.97,67.96,67.97,27711
2017/05/15,14:01:00,67.97,67.97,67.96,67.97,35796
2017/05/15,14:02:00,67.97,67.98,67.95,67.96,66412
2017/05/15,14:03:00,67.96,67.96,67.95,67.96,28792
2017/05/15,14:04:00,67.96,67.97,67.95,67.96,60280
2017/05/15,14:05:00,67.96,67.97,67.95,67.97,50859
2017/05/15,14:06:00,67.97,67.97,67.95,67.96,33197
2017/05/15,14:07:00,67.97,67.97,67.95,67.96,18316
2017/05/15,14:08:00,67.96,67.96,67.95,67.95,12377
2017/05/15,14:09:00,67.95,67.99,67.95,67.98,82931
2017/05/15,14:10:00,67.98,67.99,67.97,67.99,42072
2017/05/15,14:11:00,67.99,68.03,67.99,68.03,71054
2017/05/15,14:12:00,68.02,68.06,68.02,68.05,47027
2017/05/15,14:13:00,68.05,68.07,68.04,68.06,79303
2017/05/15,14:14:00,68.06,68.11,68.05,68.10,70271
2017/05/15,14:15:00,68.10,68.13,68.07,68.13,69258
2017/05/15,14:16:00,68.13,68.13,68.07,68.07,51895
2017/05/15,14:17:00,68.07,68.10,68.07,68.10,433067
2017/05/15,14:18:00,68.10,68.12,68.10,68.11,69340
2017/05/15,14:19:00,68.11,68.11,68.10,68.11,16992
2017/05/15,14:20:00,68.11,68.13,68.11,68.13,70181
2017/05/15,14:21:00,68.12,68.13,68.12,68.13,18839
2017/05/15,14:22:00,68.13,68.15,68.13,68.14,44451
2017/05/15,14:23:00,68.14,68.14,68.13,68.13,61972
2017/05/15,14:24:00,68.13,68.16,68.13,68.16,55171
2017/05/15,14:25:00,68.15,68.17,68.15,68.17,60135
2017/05/15,14:26:00,68.17,68.18,68.16,68.18,108141
2017/05/15,14:27:00,68.18,68.19,68.17,68.19,54145
2017/05/15,14:28:00,68.19,68.19,68.18,68.18,61919
2017/05/15,14:29:00,68.18,68.19,68.18,68.19,41672
2017/05/15,14:30:00,68.18,68.19,68.18,68.19,26148
2017/05/15,14:31:00,68.19,68.22,68.18,68.22,58585
2017/05/15,14:32:00,68.22,68.23,68.21,68.22,63630
2017/05/15,14:33:00,68.22,68.26,68.22,68.26,164725
2017/05/15,14:34:00,68.26,68.27,68.25,68.27,254684
2017/05/15,14:35:00,68.27,68.29,68.26,68.28,81172
2017/05/15,14:36:00,68.28,68.28,68.25,68.25,79303
2017/05/15,14:37:00,68.26,68.26,68.24,68.24,37216
2017/05/15,14:38:00,68.24,68.25,68.19,68.21,130549
2017/05/15,14:39:00,68.21,68.25,68.21,68.25,55330
2017/05/15,14:40:00,68.25,68.25,68.20,68.23,94258
2017/05/15,14:41:00,68.23,68.23,68.22,68.23,11430
2017/05/15,14:42:00,68.22,68.24,68.22,68.24,16497
2017/05/15,14:43:00,68.24,68.24,68.22,68.24,42217
2017/05/15,14:44:00,68.24,68.24,68.23,68.23,15304
2017/05/15,14:45:00,68.23,68.29,68.23,68.28,72477
2017/05/15,14:46:00,68.28,68.28,68.26,68.27,38999
2017/05/15,14:47:00,68.27,68.30,68.27,68.29,32426
2017/05/15,14:48:00,68.30,68.30,68.28,68.28,24297
2017/05/15,14:49:00,68.28,68.29,68.28,68.29,39103
2017/05/15,14:50:00,68.29,68.32,68.29,68.31,171867
2017/05/15,14:51:00,68.31,68.32,68.30,68.32,39710
2017/05/15,14:52:00,68.32,68.33,68.31,68.32,79464
2017/05/15,14:53:00,68.32,68.33,68.28,68.30,156582
2017/05/15,14:54:00,68.30,68.30,68.26,68.30,373773
2017/05/15,14:55:00,68.30,68.30,68.29,68.29,17271
2017/05/15,14:56:00,68.30,68.30,68.25,68.25,23387
2017/05/15,14:57:00,68.25,68.26,68.25,68.26,26636
2017/05/15,14:58:00,68.26,68.26,68.25,68.25,50186
2017/05/15,14:59:00,68.25,68.28,68.25,68.28,87256
2017/05/15,15:00:00,68.28,68.28,68.27,68.27,30357
2017/05/15,15:01:00,68.28,68.28,68.24,68.24,74415
2017/05/15,15:02:00,68.24,68.26,68.24,68.26,22047
2017/05/15,15:03:00,68.26,68.26,68.22,68.22,41018
2017/05/15,15:04:00,68.22,68.23,68.21,68.22,30734
2017/05/15,15:05:00,68.22,68.26,68.21,68.25,42667
2017/05/15,15:06:00,68.26,68.26,68.25,68.25,55876
2017/05/15,15:07:00,68.25,68.28,68.24,68.28,86141
2017/05/15,15:08:00,68.28,68.30,68.27,68.30,220425
2017/05/15,15:09:00,68.30,68.32,68.29,68.32,49332
2017/05/15,15:10:00,68.31,68.32,68.30,68.31,67349
2017/05/15,15:11:00,68.30,68.32,68.30,68.32,22517
2017/05/15,15:12:00,68.32,68.32,68.31,68.32,33843
2017/05/15,15:13:00,68.32,68.32,68.31,68.32,29770
2017/05/15,15:14:00,68.32,68.33,68.31,68.33,51638
2017/05/15,15:15:00,68.33,68.36,68.32,68.36,87974
2017/05/15,15:16:00,68.36,68.37,68.36,68.36,75818
2017/05/15,15:17:00,68.36,68.38,68.36,68.36,77847
2017/05/15,15:18:00,68.36,68.37,68.36,68.36,23984
2017/05/15,15:19:00,68.36,68.44,68.36,68.44,168825
2017/05/15,15:20:00,68.44,68.44,68.38,68.39,78670
2017/05/15,15:21:00,68.39,68.39,68.36,68.36,64373
2017/05/15,15:22:00,68.36,68.37,68.36,68.36,43666
2017/05/15,15:23:00,68.36,68.36,68.33,68.33,72785
2017/05/15,15:24:00,68.33,68.35,68.32,68.35,50764
2017/05/15,15:25:00,68.36,68.37,68.35,68.37,68718
2017/05/15,15:26:00,68.38,68.38,68.34,68.34,125491
2017/05/15,15:27:00,68.35,68.35,68.32,68.32,45826
2017/05/15,15:28:00,68.32,68.33,68.32,68.33,9612
2017/05/15,15:29:00,68.33,68.35,68.31,68.34,69626
2017/05/15,15:30:00,68.34,68.37,68.34,68.36,71032
2017/05/15,15:31:00,68.36,68.38,68.35,68.38,82893
2017/05/15,15:32:00,68.38,68.39,68.37,68.38,42878
2017/05/15,15:33:00,68.38,68.38,68.36,68.36,26809
2017/05/15,15:34:00,68.36,68.37,68.35,68.36,29135
2017/05/15,15:35:00,68.35,68.38,68.33,68.37,77322
2017/05/15,15:36:00,68.37,68.37,68.35,68.37,58842
2017/05/15,15:37:00,68.36,68.37,68.35,68.36,58004
2017/05/15,15:38:00,68.37,68.37,68.36,68.36,19618
2017/05/15,15:39:00,68.36,68.39,68.31,68.32,107290
2017/05/15,15:40:00,68.32,68.34,68.31,68.33,42942
2017/05/15,15:41:00,68.33,68.34,68.33,68.33,29652
2017/05/15,15:42:00,68.33,68.35,68.33,68.35,71980
2017/05/15,15:43:00,68.35,68.35,68.34,68.35,25624
2017/05/15,15:44:00,68.35,68.35,68.30,68.30,78735
2017/05/15,15:45:00,68.30,68.31,68.29,68.30,47925
2017/05/15,15:46:00,68.29,68.36,68.29,68.34,81603
2017/05/15,15:47:00,68.34,68.35,68.34,68.35,54452
2017/05/15,15:48:00,68.35,68.35,68.34,68.35,21493
2017/05/15,15:49:00,68.35,68.37,68.34,68.36,86789
2017/05/15,15:50:00,68.36,68.37,68.36,68.36,98990
2017/05/15,15:51:00,68.36,68.41,68.36,68.41,112470
2017/05/15,15:52:00,68.40,68.41,68.40,68.41,34170
2017/05/15,15:53:00,68.41,68.43,68.40,68.43,101247
2017/05/15,15:54:00,68.43,68.44,68.42,68.44,120165
2017/05/15,15:55:00,68.44,68.45,68.43,68.45,159632
2017/05/15,15:56:00,68.45,68.45,68.41,68.45,414438
2017/05/15,15:57:00,68.43,68.44,68.41,68.43,288843
2017/05/15,15:58:00,68.43,68.45,68.42,68.45,203414
2017/05/15,15:59:00,68.45,68.48,68.44,68.47,435964
2017/05/15,16:00:00,68.47,68.47,68.40,68.43,616238
2017/05/16,09:31:00,68.23,68.29,68.16,68.24,136850
2017/05/16,09:32:00,68.24,68.28,68.19,68.24,115169
2017/05/16,09:33:00,68.24,68.30,68.23,68.27,63844
2017/05/16,09:34:00,68.27,68.29,68.21,68.22,139817
2017/05/16,09:35:00,68.23,68.24,68.20,68.23,111364
2017/05/16,09:36:00,68.23,68.31,68.22,68.31,160313
2017/05/16,09:37:00,68.30,68.34,68.27,68.32,120691
2017/05/16,09:38:00,68.32,68.35,68.29,68.33,117234
2017/05/16,09:39:00,68.33,68.33,68.27,68.32,90610
2017/05/16,09:40:00,68.32,68.35,68.31,68.35,102099
2017/05/16,09:41:00,68.35,68.38,68.32,68.38,184457
2017/05/16,09:42:00,68.38,68.38,68.35,68.38,140840
2017/05/16,09:43:00,68.37,68.38,68.32,68.34,75740
2017/05/16,09:44:00,68.34,68.37,68.33,68.36,79553
2017/05/16,09:45:00,68.36,68.37,68.33,68.33,30324
2017/05/16,09:46:00,68.33,68.37,68.33,68.34,81844
2017/05/16,09:47:00,68.34,68.38,68.34,68.37,71120
2017/05/16,09:48:00,68.36,68.40,68.35,68.39,70094
2017/05/16,09:49:00,68.40,68.44,68.40,68.43,67587
2017/05/16,09:50:00,68.43,68.46,68.43,68.46,80364
2017/05/16,09:51:00,68.46,68.48,68.45,68.47,67782
2017/05/16,09:52:00,68.47,68.48,68.45,68.46,56089
2017/05/16,09:53:00,68.46,68.47,68.42,68.47,76183
2017/05/16,09:54:00,68.47,68.48,68.46,68.48,22347
2017/05/16,09:55:00,68.48,68.50,68.47,68.50,164412
2017/05/16,09:56:00,68.49,68.50,68.47,68.47,58248
2017/05/16,09:57:00,68.47,68.50,68.46,68.47,32976
2017/05/16,09:58:00,68.47,68.48,68.45,68.46,39093
2017/05/16,09:59:00,68.46,68.47,68.45,68.47,17326
2017/05/16,10:00:00,68.47,68.48,68.45,68.47,43080
2017/05/16,10:01:00,68.47,68.50,68.47,68.50,70594
2017/05/16,10:02:00,68.50,68.50,68.48,68.49,22298
2017/05/16,10:03:00,68.49,68.49,68.47,68.47,33768
2017/05/16,10:04:00,68.47,68.49,68.47,68.47,20600
2017/05/16,10:05:00,68.47,68.48,68.47,68.47,12658
2017/05/16,10:06:00,68.47,68.49,68.47,68.49,38864
2017/05/16,10:07:00,68.50,68.50,68.48,68.49,20931
2017/05/16,10:08:00,68.48,68.55,68.48,68.54,175538
2017/05/16,10:09:00,68.54,68.54,68.51,68.53,49643
2017/05/16,10:10:00,68.53,68.53,68.48,68.50,40640
2017/05/16,10:11:00,68.50,68.50,68.47,68.47,39685
2017/05/16,10:12:00,68.47,68.50,68.44,68.49,76483
2017/05/16,10:13:00,68.50,68.50,68.47,68.48,28541
2017/05/16,10:14:00,68.47,68.48,68.47,68.47,22219
2017/05/16,10:15:00,68.47,68.48,68.44,68.45,73178
2017/05/16,10:16:00,68.44,68.45,68.41,68.42,45522
2017/05/16,10:17:00,68.42,68.42,68.39,68.39,63916
2017/05/16,10:18:00,68.39,68.40,68.38,68.40,58359
2017/05/16,10:19:00,68.40,68.40,68.38,68.38,44417
2017/05/16,10:20:00,68.39,68.42,68.38,68.41,115035
2017/05/16,10:21:00,68.41,68.43,68.40,68.42,59386
2017/05/16,10:22:00,68.42,68.43,68.37,68.39,108599
2017/05/16,10:23:00,68.38,68.39,68.36,68.38,65384
2017/05/16,10:24:00,68.38,68.40,68.36,68.38,86011
2017/05/16,10:25:00,68.38,68.38,68.36,68.36,115528
2017/05/16,10:26:00,68.36,68.37,68.33,68.36,115076
2017/05/16,10:27:00,68.36,68.36,68.32,68.33,71930
2017/05/16,10:28:00,68.33,68.36,68.32,68.36,166395
2017/05/16,10:29:00,68.36,68.41,68.36,68.41,101951
2017/05/16,10:30:00,68.41,68.41,68.39,68.40,74607
2017/05/16,10:31:00,68.40,68.42,68.38,68.38,101888
2017/05/16,10:32:00,68.38,68.39,68.35,68.35,31403
2017/05/16,10:33:00,68.35,68.43,68.35,68.42,40537
2017/05/16,10:34:00,68.42,68.42,68.39,68.40,20869
2017/05/16,10:35:00,68.40,68.44,68.39,68.44,65493
2017/05/16,10:36:00,68.44,68.47,68.41,68.47,92883
2017/05/16,10:37:00,68.47,68.50,68.46,68.50,54458
2017/05/16,10:38:00,68.49,68.50,68.47,68.50,37641
2017/05/16,10:39:00,68.50,68.53,68.49,68.52,76170
2017/05/16,10:40:00,68.52,68.55,68.48,68.51,140434
2017/05/16,10:41:00,68.51,68.52,68.44,68.45,136300
2017/05/16,10:42:00,68.45,68.47,68.41,68.46,109719
2017/05/16,10:43:00,68.46,68.52,68.46,68.51,140843
2017/05/16,10:44:00,68.51,68.53,68.49,68.51,62904
2017/05/16,10:45:00,68.51,68.53,68.50,68.51,624217
2017/05/16,10:46:00,68.51,68.53,68.47,68.52,121339
2017/05/16,10:47:00,68.53,68.54,68.51,68.53,57952
2017/05/16,10:48:00,68.53,68.54,68.51,68.51,33743
2017/05/16,10:49:00,68.51,68.51,68.49,68.50,43515
2017/05/16,10:50:00,68.50,68.50,68.46,68.46,72815
2017/05/16,10:51:00,68.46,68.46,68.44,68.45,53453
2017/05/16,10:52:00,68.44,68.45,68.44,68.45,46743
2017/05/16,10:53:00,68.45,68.46,68.44,68.44,55285
2017/05/16,10:54:00,68.44,68.44,68.43,68.44,47563
2017/05/16,10:55:00,68.44,68.46,68.43,68.46,72682
2017/05/16,10:56:00,68.46,68.47,68.45,68.47,105303
2017/05/16,10:57:00,68.47,68.50,68.47,68.50,60703
2017/05/16,10:58:00,68.50,68.51,68.48,68.49,62205
2017/05/16,10:59:00,68.49,68.51,68.47,68.51,51774
2017/05/16,11:00:00,68.51,68.51,68.50,68.50,41444
2017/05/16,11:01:00,68.50,68.52,68.50,68.51,90369
2017/05/16,11:02:00,68.50,68.62,68.49,68.61,198617
2017/05/16,11:03:00,68.61,68.66,68.60,68.65,309760
2017/05/16,11:04:00,68.65,68.69,68.64,68.66,94013
2017/05/16,11:05:00,68.66,68.69,68.65,68.69,35984
2017/05/16,11:06:00,68.69,68.71,68.67,68.69,109902
2017/05/16,11:07:00,68.69,68.73,68.69,68.73,40791
2017/05/16,11:08:00,68.73,68.76,68.72,68.76,89417
2017/05/16,11:09:00,68.75,68.78,68.75,68.77,39061
2017/05/16,11:10:00,68.77,68.79,68.76,68.78,56552
2017/05/16,11:11:00,68.78,68.80,68.77,68.79,31754
2017/05/16,11:12:00,68.79,68.79,68.75,68.76,34489
2017/05/16,11:13:00,68.76,68.79,68.74,68.79,49859
2017/05/16,11:14:00,68.79,68.86,68.79,68.86,57275
2017/05/16,11:15:00,68.86,68.86,68.82,68.85,73614
2017/05/16,11:16:00,68.85,68.85,68.79,68.79,116361
2017/05/16,11:17:00,68.80,68.81,68.77,68.77,48542
2017/05/16,11:18:00,68.77,68.78,68.75,68.76,46627
2017/05/16,11:19:00,68.76,68.77,68.73,68.74,33536
2017/05/16,11:20:00,68.74,68.77,68.72,68.76,341072
2017/05/16,11:21:00,68.77,68.77,68.76,68.77,15158
2017/05/16,11:22:00,68.77,68.77,68.72,68.74,36075
2017/05/16,11:23:00,68.74,68.76,68.74,68.74,42166
2017/05/16,11:24:00,68.74,68.77,68.74,68.75,39814
2017/05/16,11:25:00,68.76,68.78,68.75,68.78,35865
2017/05/16,11:26:00,68.78,68.80,68.76,68.79,77867
2017/05/16,11:27:00,68.79,68.80,68.78,68.80,30434
2017/05/16,11:28:00,68.80,68.83,68.79,68.83,43779
2017/05/16,11:29:00,68.83,68.84,68.82,68.83,33554
2017/05/16,11:30:00,68.83,68.84,68.82,68.83,46848
2017/05/16,11:31:00,68.83,68.83,68.80,68.81,65764
2017/05/16,11:32:00,68.81,68.81,68.76,68.77,82874
2017/05/16,11:33:00,68.78,68.79,68.77,68.79,25330
2017/05/16,11:34:00,68.79,68.79,68.78,68.79,27648
2017/05/16,11:35:00,68.79,68.79,68.76,68.76,16100
2017/05/16,11:36:00,68.77,68.79,68.76,68.76,57415
2017/05/16,11:37:00,68.76,68.76,68.70,68.70,46596
2017/05/16,11:38:00,68.70,68.72,68.69,68.69,59504
2017/05/16,11:39:00,68.69,68.72,68.69,68.72,16855
2017/05/16,11:40:00,68.72,68.72,68.70,68.71,22764
2017/05/16,11:41:00,68.71,68.71,68.70,68.71,10824
2017/05/16,11:42:00,68.71,68.72,68.69,68.72,52744
2017/05/16,11:43:00,68.72,68.72,68.71,68.71,27611
2017/05/16,11:44:00,68.71,68.73,68.71,68.71,27721
2017/05/16,11:45:00,68.71,68.71,68.67,68.67,29100
2017/05/16,11:46:00,68.68,68.69,68.67,68.67,33093
2017/05/16,11:47:00,68.67,68.68,68.65,68.67,40781
2017/05/16,11:48:00,68.67,68.70,68.66,68.69,28564
2017/05/16,11:49:00,68.69,68.71,68.69,68.70,25398
2017/05/16,11:50:00,68.71,68.76,68.71,68.75,31270
2017/05/16,11:51:00,68.75,68.76,68.74,68.75,16089
2017/05/16,11:52:00,68.75,68.76,68.74,68.76,14465
2017/05/16,11:53:00,68.76,68.76,68.75,68.76,10264
2017/05/16,11:54:00,68.76,68.83,68.74,68.81,123293
2017/05/16,11:55:00,68.81,68.84,68.80,68.83,278905
2017/05/16,11:56:00,68.83,68.87,68.81,68.86,92021
2017/05/16,11:57:00,68.86,68.86,68.85,68.86,20231
2017/05/16,11:58:00,68.86,68.87,68.85,68.85,48364
2017/05/16,11:59:00,68.85,68.86,68.83,68.84,47519
2017/05/16,12:00:00,68.83,68.84,68.82,68.83,17357
2017/05/16,12:01:00,68.83,68.85,68.81,68.85,35180
2017/05/16,12:02:00,68.85,68.89,68.83,68.89,142153
2017/05/16,12:03:00,68.89,68.90,68.87,68.88,50217
2017/05/16,12:04:00,68.88,68.90,68.88,68.89,95292
2017/05/16,12:05:00,68.90,68.90,68.88,68.90,22510
2017/05/16,12:06:00,68.90,68.90,68.89,68.90,17228
2017/05/16,12:07:00,68.90,68.90,68.83,68.84,69148
2017/05/16,12:08:00,68.84,68.87,68.83,68.86,24811
2017/05/16,12:09:00,68.86,68.90,68.86,68.89,34344
2017/05/16,12:10:00,68.89,68.89,68.88,68.88,41205
2017/05/16,12:11:00,68.88,68.91,68.88,68.91,39965
2017/05/16,12:12:00,68.91,68.93,68.90,68.92,47335
2017/05/16,12:13:00,68.92,68.93,68.89,68.92,47116
2017/05/16,12:14:00,68.92,68.99,68.92,68.98,163505
2017/05/16,12:15:00,68.98,69.00,68.97,69.00,54693
2017/05/16,12:16:00,69.00,69.00,68.99,68.99,31463
2017/05/16,12:17:00,69.00,69.00,68.97,68.97,45740
2017/05/16,12:18:00,68.97,68.99,68.97,68.99,15266
2017/05/16,12:19:00,68.99,68.99,68.98,68.98,11412
2017/05/16,12:20:00,68.98,69.00,68.98,68.99,37756
2017/05/16,12:21:00,68.99,69.01,68.99,69.01,82400
2017/05/16,12:22:00,69.01,69.04,69.00,69.03,61733
2017/05/16,12:23:00,69.03,69.04,69.01,69.02,31016
2017/05/16,12:24:00,69.02,69.06,69.02,69.05,99867
2017/05/16,12:25:00,69.05,69.08,69.05,69.08,40301
2017/05/16,12:26:00,69.08,69.09,69.07,69.09,74284
2017/05/16,12:27:00,69.09,69.13,69.08,69.11,246218
2017/05/16,12:28:00,69.11,69.13,69.09,69.13,92114
2017/05/16,12:29:00,69.13,69.14,69.07,69.08,35356
2017/05/16,12:30:00,69.08,69.10,69.08,69.10,19812
2017/05/16,12:31:00,69.10,69.12,69.08,69.11,63815
2017/05/16,12:32:00,69.11,69.13,69.09,69.12,48665
2017/05/16,12:33:00,69.12,69.12,69.08,69.09,33268
2017/05/16,12:34:00,69.09,69.09,69.05,69.05,56821
2017/05/16,12:35:00,69.06,69.08,69.06,69.06,9524
2017/05/16,12:36:00,69.06,69.10,69.02,69.04,95929
2017/05/16,12:37:00,69.05,69.08,69.05,69.08,49465
2017/05/16,12:38:00,69.08,69.09,69.08,69.08,6678
2017/05/16,12:39:00,69.08,69.10,69.08,69.09,45747
2017/05/16,12:40:00,69.09,69.10,69.08,69.10,24514
2017/05/16,12:41:00,69.10,69.10,69.08,69.08,39081
2017/05/16,12:42:00,69.08,69.11,69.08,69.10,51279
2017/05/16,12:43:00,69.10,69.10,69.08,69.08,21764
2017/05/16,12:44:00,69.09,69.09,69.08,69.09,15359
2017/05/16,12:45:00,69.09,69.09,69.08,69.09,26810
2017/05/16,12:46:00,69.09,69.12,69.08,69.11,34374
2017/05/16,12:47:00,69.11,69.11,69.09,69.09,52826
2017/05/16,12:48:00,69.09,69.09,69.08,69.09,21433
2017/05/16,12:49:00,69.09,69.11,69.08,69.11,23747
2017/05/16,12:50:00,69.11,69.12,69.08,69.08,85699
2017/05/16,12:51:00,69.08,69.11,69.08,69.11,17499
2017/05/16,12:52:00,69.11,69.11,69.08,69.10,41313
2017/05/16,12:53:00,69.10,69.11,69.10,69.11,10347
2017/05/16,12:54:00,69.11,69.11,69.10,69.10,10130
2017/05/16,12:55:00,69.10,69.11,69.10,69.11,17843
2017/05/16,12:56:00,69.10,69.16,69.10,69.16,80219
2017/05/16,12:57:00,69.16,69.16,69.12,69.12,33888
2017/05/16,12:58:00,69.13,69.14,69.12,69.13,46254
2017/05/16,12:59:00,69.14,69.16,69.13,69.15,44956
2017/05/16,13:00:00,69.15,69.21,69.15,69.17,125863
2017/05/16,13:01:00,69.17,69.18,69.13,69.13,34365
2017/05/16,13:02:00,69.13,69.21,69.08,69.19,239324
2017/05/16,13:03:00,69.19,69.19,69.16,69.18,47248
2017/05/16,13:04:00,69.18,69.21,69.16,69.20,65485
2017/05/16,13:05:00,69.20,69.21,69.19,69.20,25350
2017/05/16,13:06:00,69.19,69.21,69.19,69.19,64955
2017/05/16,13:07:00,69.19,69.20,69.17,69.17,40286
2017/05/16,13:08:00,69.17,69.19,69.17,69.17,30642
2017/05/16,13:09:00,69.18,69.18,69.17,69.17,3669
2017/05/16,13:10:00,69.17,69.21,69.17,69.20,48843
2017/05/16,13:11:00,69.21,69.21,69.19,69.20,26430
2017/05/16,13:12:00,69.20,69.23,69.19,69.22,37093
2017/05/16,13:13:00,69.22,69.22,69.18,69.19,26730
2017/05/16,13:14:00,69.19,69.23,69.18,69.23,27950
2017/05/16,13:15:00,69.23,69.23,69.21,69.22,15250
2017/05/16,13:16:00,69.22,69.27,69.22,69.26,119363
2017/05/16,13:17:00,69.26,69.26,69.22,69.24,50750
2017/05/16,13:18:00,69.24,69.24,69.22,69.22,15592
2017/05/16,13:19:00,69.23,69.23,69.21,69.22,19404
2017/05/16,13:20:00,69.21,69.22,69.19,69.19,71129
2017/05/16,13:21:00,69.19,69.21,69.19,69.20,29521
2017/05/16,13:22:00,69.20,69.20,69.17,69.17,42964
2017/05/16,13:23:00,69.17,69.18,69.16,69.18,23668
2017/05/16,13:24:00,69.18,69.20,69.17,69.19,13743
2017/05/16,13:25:00,69.20,69.21,69.19,69.20,33126
2017/05/16,13:26:00,69.21,69.21,69.18,69.18,26824
2017/05/16,13:27:00,69.18,69.20,69.18,69.19,46150
2017/05/16,13:28:00,69.19,69.20,69.19,69.19,83761
2017/05/16,13:29:00,69.20,69.22,69.19,69.20,24493
2017/05/16,13:30:00,69.20,69.20,69.17,69.17,16189
2017/05/16,13:31:00,69.17,69.19,69.16,69.18,56888
2017/05/16,13:32:00,69.18,69.19,69.16,69.19,28712
2017/05/16,13:33:00,69.19,69.19,69.18,69.19,14358
2017/05/16,13:34:00,69.19,69.20,69.18,69.19,21091
2017/05/16,13:35:00,69.19,69.20,69.17,69.17,39719
2017/05/16,13:36:00,69.17,69.18,69.16,69.18,22710
2017/05/16,13:37:00,69.18,69.18,69.17,69.18,31914
2017/05/16,13:38:00,69.18,69.22,69.17,69.21,42057
2017/05/16,13:39:00,69.21,69.22,69.20,69.22,21415
2017/05/16,13:40:00,69.22,69.22,69.21,69.22,22896
2017/05/16,13:41:00,69.22,69.22,69.21,69.22,22557
2017/05/16,13:42:00,69.21,69.22,69.20,69.21,23231
2017/05/16,13:43:00,69.21,69.24,69.20,69.22,100322
2017/05/16,13:44:00,69.22,69.27,69.22,69.27,61050
2017/05/16,13:45:00,69.27,69.28,69.25,69.28,27014
2017/05/16,13:46:00,69.28,69.29,69.26,69.27,28865
2017/05/16,13:47:00,69.27,69.28,69.26,69.27,21689
2017/05/16,13:48:00,69.27,69.28,69.26,69.27,27997
2017/05/16,13:49:00,69.27,69.27,69.26,69.27,5752
2017/05/16,13:50:00,69.27,69.27,69.24,69.24,35997
2017/05/16,13:51:00,69.24,69.25,69.24,69.25,9996
2017/05/16,13:52:00,69.25,69.29,69.25,69.29,93311
2017/05/16,13:53:00,69.29,69.30,69.28,69.30,31559
2017/05/16,13:54:00,69.30,69.31,69.29,69.30,41981
2017/05/16,13:55:00,69.30,69.32,69.29,69.30,47027
2017/05/16,13:56:00,69.31,69.31,69.25,69.26,33110
2017/05/16,13:57:00,69.26,69.26,69.24,69.24,45094
2017/05/16,13:58:00,69.25,69.25,69.22,69.23,43152
2017/05/16,13:59:00,69.23,69.23,69.19,69.20,38407
2017/05/16,14:00:00,69.20,69.22,69.19,69.22,63921
2017/05/16,14:01:00,69.21,69.22,69.20,69.21,18097
2017/05/16,14:02:00,69.21,69.21,69.20,69.20,11115
2017/05/16,14:03:00,69.20,69.21,69.18,69.20,102923
2017/05/16,14:04:00,69.20,69.20,69.17,69.18,58395
2017/05/16,14:05:00,69.18,69.22,69.18,69.22,39115
2017/05/16,14:06:00,69.22,69.22,69.18,69.18,46281
2017/05/16,14:07:00,69.18,69.19,69.17,69.19,59429
2017/05/16,14:08:00,69.19,69.19,69.18,69.19,30592
2017/05/16,14:09:00,69.19,69.19,69.18,69.19,12347
2017/05/16,14:10:00,69.19,69.19,69.17,69.18,38817
2017/05/16,14:11:00,69.18,69.19,69.17,69.17,35383
2017/05/16,14:12:00,69.18,69.20,69.17,69.19,62966
2017/05/16,14:13:00,69.19,69.20,69.16,69.18,59902
2017/05/16,14:14:00,69.18,69.18,69.17,69.18,39566
2017/05/16,14:15:00,69.18,69.19,69.17,69.19,51217
2017/05/16,14:16:00,69.19,69.19,69.15,69.17,49543
2017/05/16,14:17:00,69.17,69.17,69.12,69.13,69450
2017/05/16,14:18:00,69.12,69.17,69.12,69.17,67132
2017/05/16,14:19:00,69.17,69.18,69.17,69.17,45430
2017/05/16,14:20:00,69.18,69.18,69.17,69.17,100214
2017/05/16,14:21:00,69.17,69.19,69.17,69.19,70794
2017/05/16,14:22:00,69.19,69.20,69.16,69.16,50326
2017/05/16,14:23:00,69.16,69.17,69.14,69.16,72514
2017/05/16,14:24:00,69.16,69.19,69.16,69.19,69160
2017/05/16,14:25:00,69.19,69.20,69.18,69.19,47266
2017/05/16,14:26:00,69.19,69.20,69.17,69.18,77107
2017/05/16,14:27:00,69.18,69.19,69.18,69.18,34152
2017/05/16,14:28:00,69.18,69.19,69.13,69.17,142323
2017/05/16,14:29:00,69.17,69.21,69.17,69.20,106883
2017/05/16,14:30:00,69.20,69.20,69.17,69.18,48290
2017/05/16,14:31:00,69.18,69.21,69.17,69.20,31006
2017/05/16,14:32:00,69.21,69.21,69.16,69.16,110991
2017/05/16,14:33:00,69.16,69.17,69.15,69.16,39917
2017/05/16,14:34:00,69.16,69.17,69.14,69.17,52370
2017/05/16,14:35:00,69.17,69.20,69.15,69.19,82840
2017/05/16,14:36:00,69.19,69.19,69.18,69.19,53750
2017/05/16,14:37:00,69.19,69.19,69.15,69.15,59557
2017/05/16,14:38:00,69.15,69.17,69.15,69.17,30496
2017/05/16,14:39:00,69.17,69.17,69.15,69.16,31668
2017/05/16,14:40:00,69.16,69.16,69.15,69.15,11949
2017/05/16,14:41:00,69.15,69.16,69.11,69.14,79796
2017/05/16,14:42:00,69.14,69.16,69.14,69.15,54040
2017/05/16,14:43:00,69.15,69.15,69.12,69.12,49990
2017/05/16,14:44:00,69.12,69.12,69.11,69.11,16521
2017/05/16,14:45:00,69.11,69.12,69.10,69.11,35266
2017/05/16,14:46:00,69.10,69.11,69.09,69.11,86119
2017/05/16,14:47:00,69.11,69.13,69.11,69.12,37517
2017/05/16,14:48:00,69.12,69.13,69.07,69.10,82629
2017/05/16,14:49:00,69.10,69.11,69.09,69.11,22953
2017/05/16,14:50:00,69.11,69.11,69.10,69.10,18916
2017/05/16,14:51:00,69.11,69.13,69.10,69.11,67793
2017/05/16,14:52:00,69.10,69.11,69.09,69.10,10954
2017/05/16,14:53:00,69.09,69.10,69.07,69.07,43717
2017/05/16,14:54:00,69.07,69.10,69.07,69.09,54759
2017/05/16,14:55:00,69.09,69.11,69.08,69.08,60901
2017/05/16,14:56:00,69.08,69.09,69.08,69.08,4684
2017/05/16,14:57:00,69.08,69.11,69.08,69.11,67162
2017/05/16,14:58:00,69.11,69.11,69.09,69.09,30859
2017/05/16,14:59:00,69.09,69.11,69.09,69.10,75405
2017/05/16,15:00:00,69.11,69.15,69.11,69.14,97041
2017/05/16,15:01:00,69.14,69.14,69.12,69.13,50719
2017/05/16,15:02:00,69.13,69.13,69.10,69.11,40118
2017/05/16,15:03:00,69.11,69.14,69.10,69.13,149055
2017/05/16,15:04:00,69.13,69.16,69.12,69.16,134043
2017/05/16,15:05:00,69.16,69.16,69.13,69.16,68345
2017/05/16,15:06:00,69.16,69.16,69.15,69.16,23566
2017/05/16,15:07:00,69.16,69.16,69.13,69.13,37570
2017/05/16,15:08:00,69.14,69.17,69.13,69.17,83758
2017/05/16,15:09:00,69.17,69.17,69.12,69.12,31476
2017/05/16,15:10:00,69.12,69.18,69.12,69.16,167153
2017/05/16,15:11:00,69.17,69.17,69.12,69.13,51970
2017/05/16,15:12:00,69.12,69.13,69.09,69.10,48526
2017/05/16,15:13:00,69.10,69.17,69.10,69.16,97817
2017/05/16,15:14:00,69.16,69.18,69.14,69.15,70819
2017/05/16,15:15:00,69.14,69.17,69.14,69.17,24736
2017/05/16,15:16:00,69.17,69.17,69.16,69.17,52642
2017/05/16,15:17:00,69.17,69.17,69.16,69.16,99199
2017/05/16,15:18:00,69.17,69.18,69.15,69.16,644870
2017/05/16,15:19:00,69.16,69.18,69.15,69.18,73686
2017/05/16,15:20:00,69.18,69.18,69.17,69.18,66589
2017/05/16,15:21:00,69.18,69.20,69.17,69.19,59361
2017/05/16,15:22:00,69.19,69.20,69.18,69.19,161113
2017/05/16,15:23:00,69.19,69.21,69.18,69.19,60057
2017/05/16,15:24:00,69.19,69.19,69.18,69.18,77912
2017/05/16,15:25:00,69.19,69.19,69.18,69.18,32308
2017/05/16,15:26:00,69.19,69.20,69.15,69.15,74137
2017/05/16,15:27:00,69.16,69.17,69.15,69.16,52607
2017/05/16,15:28:00,69.16,69.21,69.15,69.20,128360
2017/05/16,15:29:00,69.20,69.21,69.18,69.19,110721
2017/05/16,15:30:00,69.19,69.21,69.17,69.18,90995
2017/05/16,15:31:00,69.18,69.19,69.17,69.19,40518
2017/05/16,15:32:00,69.19,69.19,69.18,69.19,20634
2017/05/16,15:33:00,69.19,69.21,69.18,69.21,63944
2017/05/16,15:34:00,69.21,69.21,69.20,69.21,30066
2017/05/16,15:35:00,69.21,69.21,69.20,69.21,27785
2017/05/16,15:36:00,69.21,69.21,69.20,69.21,44235
2017/05/16,15:37:00,69.21,69.22,69.20,69.21,95381
2017/05/16,15:38:00,69.21,69.24,69.20,69.24,211789
2017/05/16,15:39:00,69.24,69.25,69.19,69.21,409929
2017/05/16,15:40:00,69.21,69.26,69.21,69.24,317966
2017/05/16,15:41:00,69.24,69.26,69.22,69.25,93934
2017/05/16,15:42:00,69.25,69.28,69.24,69.27,85158
2017/05/16,15:43:00,69.27,69.31,69.26,69.30,352250
2017/05/16,15:44:00,69.30,69.30,69.24,69.24,89976
2017/05/16,15:45:00,69.24,69.30,69.23,69.24,277068
2017/05/16,15:46:00,69.24,69.25,69.23,69.24,48599
2017/05/16,15:47:00,69.24,69.30,69.23,69.26,435600
2017/05/16,15:48:00,69.26,69.31,69.25,69.30,297912
2017/05/16,15:49:00,69.30,69.41,69.29,69.39,839635
2017/05/16,15:50:00,69.38,69.39,69.34,69.35,114457
2017/05/16,15:51:00,69.35,69.42,69.32,69.42,516829
2017/05/16,15:52:00,69.41,69.42,69.37,69.40,294849
2017/05/16,15:53:00,69.40,69.41,69.39,69.41,140935
2017/05/16,15:54:00,69.41,69.41,69.37,69.40,203729
2017/05/16,15:55:00,69.40,69.41,69.37,69.39,290081
2017/05/16,15:56:00,69.39,69.41,69.37,69.40,278232
2017/05/16,15:57:00,69.40,69.40,69.36,69.36,211955
2017/05/16,15:58:00,69.36,69.37,69.32,69.32,214283
2017/05/16,15:59:00,69.32,69.42,69.32,69.41,1051873
2017/05/16,16:00:00,69.40,69.44,69.39,69.44,769767
2017/05/17,09:31:00,68.89,69.10,68.75,69.01,273262
2017/05/17,09:32:00,69.01,69.06,68.84,68.92,132225
2017/05/17,09:33:00,68.92,69.08,68.92,68.98,144784
2017/05/17,09:34:00,68.97,69.03,68.93,68.95,112228
2017/05/17,09:35:00,68.95,69.04,68.84,69.02,162775
2017/05/17,09:36:00,69.02,69.08,69.00,69.00,120394
2017/05/17,09:37:00,69.00,69.03,68.90,68.91,152658
2017/05/17,09:38:00,68.91,68.92,68.83,68.85,76323
2017/05/17,09:39:00,68.85,68.86,68.79,68.82,84987
2017/05/17,09:40:00,68.82,68.90,68.80,68.90,85862
2017/05/17,09:41:00,68.90,68.90,68.86,68.88,84963
2017/05/17,09:42:00,68.87,68.97,68.87,68.93,75553
2017/05/17,09:43:00,68.93,69.03,68.93,69.00,99887
2017/05/17,09:44:00,69.00,69.06,68.97,69.03,108542
2017/05/17,09:45:00,69.03,69.04,68.96,69.02,73693
2017/05/17,09:46:00,69.02,69.04,68.96,68.98,111182
2017/05/17,09:47:00,68.98,68.98,68.96,68.97,55112
2017/05/17,09:48:00,68.96,68.97,68.86,68.89,55587
2017/05/17,09:49:00,68.90,68.95,68.90,68.94,75667
2017/05/17,09:50:00,68.94,68.94,68.91,68.91,29244
2017/05/17,09:51:00,68.91,68.92,68.88,68.91,121333
2017/05/17,09:52:00,68.91,68.95,68.90,68.90,37947
2017/05/17,09:53:00,68.90,68.92,68.83,68.91,92830
2017/05/17,09:54:00,68.91,68.95,68.91,68.92,97687
2017/05/17,09:55:00,68.92,68.92,68.79,68.79,55887
2017/05/17,09:56:00,68.79,68.84,68.78,68.80,113433
2017/05/17,09:57:00,68.80,68.86,68.80,68.81,41067
2017/05/17,09:58:00,68.81,68.83,68.76,68.82,74345
2017/05/17,09:59:00,68.82,68.84,68.79,68.82,63240
2017/05/17,10:00:00,68.82,68.87,68.82,68.86,49995
2017/05/17,10:01:00,68.87,68.87,68.77,68.81,85276
2017/05/17,10:02:00,68.81,68.83,68.72,68.72,68034
2017/05/17,10:03:00,68.73,68.76,68.70,68.76,81979
2017/05/17,10:04:00,68.76,68.79,68.73,68.75,64175
2017/05/17,10:05:00,68.75,68.76,68.68,68.72,74188
2017/05/17,10:06:00,68.72,68.72,68.67,68.70,126565
2017/05/17,10:07:00,68.70,68.81,68.70,68.80,75778
2017/05/17,10:08:00,68.80,68.83,68.79,68.81,59605
2017/05/17,10:09:00,68.81,68.87,68.81,68.86,54090
2017/05/17,10:10:00,68.86,68.89,68.84,68.85,68045
2017/05/17,10:11:00,68.85,68.86,68.77,68.80,65070
2017/05/17,10:12:00,68.81,68.81,68.74,68.78,98227
2017/05/17,10:13:00,68.78,68.78,68.74,68.76,75824
2017/05/17,10:14:00,68.76,68.76,68.67,68.69,98113
2017/05/17,10:15:00,68.69,68.75,68.69,68.73,112325
2017/05/17,10:16:00,68.73,68.79,68.72,68.77,44845
2017/05/17,10:17:00,68.77,68.79,68.75,68.79,29430
2017/05/17,10:18:00,68.78,68.78,68.76,68.76,170823
2017/05/17,10:19:00,68.76,68.78,68.74,68.76,41931
2017/05/17,10:20:00,68.76,68.79,68.74,68.79,33399
2017/05/17,10:21:00,68.79,68.79,68.73,68.73,22849
2017/05/17,10:22:00,68.73,68.74,68.69,68.69,51862
2017/05/17,10:23:00,68.69,68.74,68.68,68.71,32092
2017/05/17,10:24:00,68.71,68.71,68.65,68.67,57159
2017/05/17,10:25:00,68.68,68.70,68.66,68.68,53886
2017/05/17,10:26:00,68.68,68.72,68.66,68.67,44556
2017/05/17,10:27:00,68.67,68.68,68.65,68.66,24126
2017/05/17,10:28:00,68.66,68.67,68.62,68.63,74327
2017/05/17,10:29:00,68.62,68.63,68.60,68.62,26637
2017/05/17,10:30:00,68.62,68.68,68.62,68.66,35407
2017/05/17,10:31:00,68.65,68.73,68.65,68.68,71664
2017/05/17,10:32:00,68.68,68.68,68.65,68.66,38552
2017/05/17,10:33:00,68.67,68.67,68.63,68.63,34927
2017/05/17,10:34:00,68.62,68.63,68.59,68.59,27948
2017/05/17,10:35:00,68.59,68.61,68.57,68.58,50632
2017/05/17,10:36:00,68.58,68.59,68.52,68.52,93374
2017/05/17,10:37:00,68.53,68.53,68.48,68.50,126566
2017/05/17,10:38:00,68.50,68.52,68.49,68.51,42683
2017/05/17,10:39:00,68.51,68.52,68.38,68.39,173930
2017/05/17,10:40:00,68.40,68.45,68.40,68.45,43344
2017/05/17,10:41:00,68.45,68.45,68.39,68.40,43592
2017/05/17,10:42:00,68.40,68.48,68.40,68.46,39232
2017/05/17,10:43:00,68.46,68.47,68.42,68.44,41279
2017/05/17,10:44:00,68.44,68.51,68.43,68.50,132465
2017/05/17,10:45:00,68.50,68.51,68.50,68.51,31011
2017/05/17,10:46:00,68.51,68.54,68.50,68.54,91231
2017/05/17,10:47:00,68.54,68.54,68.53,68.54,43250
2017/05/17,10:48:00,68.54,68.54,68.47,68.48,75130
2017/05/17,10:49:00,68.48,68.49,68.46,68.48,33150
2017/05/17,10:50:00,68.48,68.51,68.47,68.49,56414
2017/05/17,10:51:00,68.49,68.51,68.47,68.47,80429
2017/05/17,10:52:00,68.47,68.50,68.44,68.44,81988
2017/05/17,10:53:00,68.43,68.44,68.38,68.38,49292
2017/05/17,10:54:00,68.38,68.38,68.29,68.33,105012
2017/05/17,10:55:00,68.33,68.35,68.30,68.33,169251
2017/05/17,10:56:00,68.33,68.33,68.28,68.30,124293
2017/05/17,10:57:00,68.30,68.31,68.27,68.30,109092
2017/05/17,10:58:00,68.30,68.33,68.29,68.30,57183
2017/05/17,10:59:00,68.30,68.31,68.28,68.29,86000
2017/05/17,11:00:00,68.29,68.29,68.24,68.28,83866
2017/05/17,11:01:00,68.28,68.32,68.28,68.30,84918
2017/05/17,11:02:00,68.30,68.31,68.27,68.27,82944
2017/05/17,11:03:00,68.28,68.28,68.21,68.26,60425
2017/05/17,11:04:00,68.26,68.26,68.18,68.20,82903
2017/05/17,11:05:00,68.19,68.20,68.12,68.13,70168
2017/05/17,11:06:00,68.13,68.26,68.13,68.25,74285
2017/05/17,11:07:00,68.25,68.30,68.25,68.30,94971
2017/05/17,11:08:00,68.30,68.30,68.25,68.30,56385
2017/05/17,11:09:00,68.30,68.31,68.26,68.27,78095
2017/05/17,11:10:00,68.27,68.30,68.27,68.29,37839
2017/05/17,11:11:00,68.29,68.34,68.29,68.32,86686
2017/05/17,11:12:00,68.33,68.36,68.33,68.35,101176
2017/05/17,11:13:00,68.35,68.47,68.34,68.40,97881
2017/05/17,11:14:00,68.40,68.47,68.40,68.44,76836
2017/05/17,11:15:00,68.44,68.45,68.37,68.37,47972
2017/05/17,11:16:00,68.38,68.43,68.37,68.40,59216
2017/05/17,11:17:00,68.40,68.44,68.40,68.43,50250
2017/05/17,11:18:00,68.43,68.45,68.41,68.41,52610
2017/05/17,11:19:00,68.41,68.49,68.41,68.48,54381
2017/05/17,11:20:00,68.48,68.49,68.45,68.46,35521
2017/05/17,11:21:00,68.46,68.50,68.46,68.46,71002
2017/05/17,11:22:00,68.46,68.49,68.44,68.44,48926
2017/05/17,11:23:00,68.44,68.45,68.42,68.42,18530
2017/05/17,11:24:00,68.42,68.43,68.42,68.43,33771
2017/05/17,11:25:00,68.43,68.47,68.42,68.46,84352
2017/05/17,11:26:00,68.46,68.47,68.45,68.45,20143
2017/05/17,11:27:00,68.45,68.46,68.41,68.41,52870
2017/05/17,11:28:00,68.42,68.42,68.40,68.40,28797
2017/05/17,11:29:00,68.40,68.41,68.39,68.40,22319
2017/05/17,11:30:00,68.40,68.40,68.37,68.38,74064
2017/05/17,11:31:00,68.38,68.40,68.35,68.38,36906
2017/05/17,11:32:00,68.38,68.40,68.36,68.38,22434
2017/05/17,11:33:00,68.37,68.38,68.32,68.33,74292
2017/05/17,11:34:00,68.32,68.32,68.30,68.32,23040
2017/05/17,11:35:00,68.32,68.33,68.29,68.32,33326
2017/05/17,11:36:00,68.32,68.34,68.30,68.32,51654
2017/05/17,11:37:00,68.33,68.37,68.32,68.36,42209
2017/05/17,11:38:00,68.37,68.41,68.36,68.40,43101
2017/05/17,11:39:00,68.41,68.43,68.40,68.43,33198
2017/05/17,11:40:00,68.42,68.45,68.42,68.43,39266
2017/05/17,11:41:00,68.44,68.44,68.39,68.44,89346
2017/05/17,11:42:00,68.44,68.46,68.40,68.44,65933
2017/05/17,11:43:00,68.44,68.44,68.40,68.44,36613
2017/05/17,11:44:00,68.44,68.46,68.42,68.45,29623
2017/05/17,11:45:00,68.45,68.46,68.44,68.46,36516
2017/05/17,11:46:00,68.45,68.46,68.44,68.44,19486
2017/05/17,11:47:00,68.44,68.48,68.44,68.47,30856
2017/05/17,11:48:00,68.47,68.47,68.44,68.44,34797
2017/05/17,11:49:00,68.44,68.47,68.44,68.45,21163
2017/05/17,11:50:00,68.46,68.46,68.45,68.45,20232
2017/05/17,11:51:00,68.45,68.52,68.45,68.50,65000
2017/05/17,11:52:00,68.49,68.50,68.46,68.48,27037
2017/05/17,11:53:00,68.48,68.52,68.48,68.50,51608
2017/05/17,11:54:00,68.50,68.51,68.46,68.47,25455
2017/05/17,11:55:00,68.47,68.47,68.45,68.46,24388
2017/05/17,11:56:00,68.47,68.47,68.45,68.45,20632
2017/05/17,11:57:00,68.46,68.46,68.42,68.44,28868
2017/05/17,11:58:00,68.44,68.46,68.41,68.45,35449
2017/05/17,11:59:00,68.46,68.49,68.45,68.49,94460
2017/05/17,12:00:00,68.49,68.49,68.47,68.49,25966
2017/05/17,12:01:00,68.49,68.49,68.44,68.46,29735
2017/05/17,12:02:00,68.46,68.46,68.42,68.42,45391
2017/05/17,12:03:00,68.42,68.42,68.40,68.41,33803
2017/05/17,12:04:00,68.40,68.41,68.39,68.40,54409
2017/05/17,12:05:00,68.40,68.41,68.39,68.39,32527
2017/05/17,12:06:00,68.39,68.47,68.39,68.44,106769
2017/05/17,12:07:00,68.43,68.44,68.37,68.38,37190
2017/05/17,12:08:00,68.38,68.41,68.37,68.40,37391
2017/05/17,12:09:00,68.40,68.42,68.38,68.39,21132
2017/05/17,12:10:00,68.39,68.40,68.37,68.39,23119
2017/05/17,12:11:00,68.39,68.39,68.37,68.38,25640
2017/05/17,12:12:00,68.38,68.39,68.35,68.36,25577
2017/05/17,12:13:00,68.36,68.39,68.34,68.39,59153
2017/05/17,12:14:00,68.38,68.39,68.38,68.38,19001
2017/05/17,12:15:00,68.39,68.39,68.37,68.37,77449
2017/05/17,12:16:00,68.36,68.37,68.32,68.32,43651
2017/05/17,12:17:00,68.31,68.34,68.31,68.32,20820
2017/05/17,12:18:00,68.32,68.32,68.31,68.31,9656
2017/05/17,12:19:00,68.31,68.32,68.31,68.32,13829
2017/05/17,12:20:00,68.32,68.33,68.31,68.32,32242
2017/05/17,12:21:00,68.32,68.32,68.30,68.31,15715
2017/05/17,12:22:00,68.32,68.33,68.30,68.32,30902
2017/05/17,12:23:00,68.32,68.33,68.31,68.31,8413
2017/05/17,12:24:00,68.31,68.32,68.29,68.29,24749
2017/05/17,12:25:00,68.29,68.31,68.26,68.30,35585
2017/05/17,12:26:00,68.30,68.33,68.30,68.32,29399
2017/05/17,12:27:00,68.32,68.33,68.31,68.32,16097
2017/05/17,12:28:00,68.32,68.34,68.31,68.34,34225
2017/05/17,12:29:00,68.34,68.34,68.30,68.31,10580
2017/05/17,12:30:00,68.31,68.31,68.28,68.28,27385
2017/05/17,12:31:00,68.28,68.31,68.28,68.31,28106
2017/05/17,12:32:00,68.31,68.33,68.31,68.32,12730
2017/05/17,12:33:00,68.32,68.34,68.30,68.34,105104
2017/05/17,12:34:00,68.34,68.35,68.33,68.34,57832
2017/05/17,12:35:00,68.34,68.36,68.32,68.36,69790
2017/05/17,12:36:00,68.36,68.40,68.36,68.39,42716
2017/05/17,12:37:00,68.39,68.39,68.35,68.35,58507
2017/05/17,12:38:00,68.35,68.38,68.34,68.38,104595
2017/05/17,12:39:00,68.38,68.38,68.35,68.36,83504
2017/05/17,12:40:00,68.36,68.39,68.34,68.39,91424
2017/05/17,12:41:00,68.39,68.40,68.37,68.38,17646
2017/05/17,12:42:00,68.38,68.40,68.37,68.37,99199
2017/05/17,12:43:00,68.38,68.38,68.35,68.38,28739
2017/05/17,12:44:00,68.38,68.41,68.38,68.39,92387
2017/05/17,12:45:00,68.39,68.41,68.39,68.41,106758
2017/05/17,12:46:00,68.41,68.42,68.38,68.38,23447
2017/05/17,12:47:00,68.37,68.40,68.37,68.39,33340
2017/05/17,12:48:00,68.39,68.41,68.36,68.40,31024
2017/05/17,12:49:00,68.39,68.40,68.39,68.39,19890
2017/05/17,12:50:00,68.39,68.41,68.39,68.40,40458
2017/05/17,12:51:00,68.40,68.40,68.35,68.36,28269
2017/05/17,12:52:00,68.36,68.38,68.35,68.37,28867
2017/05/17,12:53:00,68.37,68.37,68.35,68.37,27520
2017/05/17,12:54:00,68.36,68.37,68.35,68.36,15485
2017/05/17,12:55:00,68.36,68.39,68.36,68.36,27444
2017/05/17,12:56:00,68.36,68.37,68.36,68.36,23872
2017/05/17,12:57:00,68.36,68.38,68.35,68.36,18376
2017/05/17,12:58:00,68.35,68.36,68.34,68.35,27323
2017/05/17,12:59:00,68.35,68.35,68.34,68.34,26041
2017/05/17,13:00:00,68.35,68.35,68.34,68.34,18445
2017/05/17,13:01:00,68.35,68.36,68.33,68.34,39224
2017/05/17,13:02:00,68.34,68.36,68.33,68.35,37068
2017/05/17,13:03:00,68.35,68.35,68.33,68.33,22943
2017/05/17,13:04:00,68.33,68.34,68.32,68.33,12840
2017/05/17,13:05:00,68.33,68.33,68.30,68.33,68469
2017/05/17,13:06:00,68.33,68.33,68.28,68.30,38913
2017/05/17,13:07:00,68.30,68.30,68.22,68.27,66552
2017/05/17,13:08:00,68.26,68.26,68.23,68.24,22064
2017/05/17,13:09:00,68.24,68.25,68.22,68.25,22688
2017/05/17,13:10:00,68.25,68.26,68.24,68.24,20534
2017/05/17,13:11:00,68.24,68.24,68.22,68.22,15212
2017/05/17,13:12:00,68.22,68.23,68.20,68.21,81071
2017/05/17,13:13:00,68.21,68.22,68.18,68.18,28608
2017/05/17,13:14:00,68.18,68.19,68.15,68.17,37395
2017/05/17,13:15:00,68.18,68.19,68.17,68.19,15065
2017/05/17,13:16:00,68.19,68.23,68.18,68.22,30778
2017/05/17,13:17:00,68.21,68.22,68.21,68.22,20201
2017/05/17,13:18:00,68.21,68.21,68.18,68.20,51632
2017/05/17,13:19:00,68.20,68.20,68.18,68.18,12706
2017/05/17,13:20:00,68.18,68.18,68.15,68.17,37470
2017/05/17,13:21:00,68.17,68.17,68.14,68.15,34016
2017/05/17,13:22:00,68.15,68.18,68.15,68.18,40567
2017/05/17,13:23:00,68.18,68.20,68.16,68.19,23680
2017/05/17,13:24:00,68.19,68.19,68.18,68.19,5145
2017/05/17,13:25:00,68.18,68.19,68.16,68.16,17032
2017/05/17,13:26:00,68.16,68.17,68.11,68.13,55066
2017/05/17,13:27:00,68.13,68.17,68.12,68.16,22564
2017/05/17,13:28:00,68.16,68.17,68.14,68.16,14834
2017/05/17,13:29:00,68.16,68.16,68.15,68.15,4783
2017/05/17,13:30:00,68.15,68.15,68.11,68.12,17573
2017/05/17,13:31:00,68.12,68.12,68.10,68.10,36150
2017/05/17,13:32:00,68.11,68.13,68.10,68.11,20821
2017/05/17,13:33:00,68.12,68.13,68.11,68.11,12928
2017/05/17,13:34:00,68.11,68.11,68.09,68.10,36771
2017/05/17,13:35:00,68.10,68.13,68.09,68.12,20310
2017/05/17,13:36:00,68.13,68.13,68.11,68.12,15978
2017/05/17,13:37:00,68.12,68.13,68.11,68.12,16643
2017/05/17,13:38:00,68.11,68.11,68.05,68.07,85347
2017/05/17,13:39:00,68.07,68.10,68.06,68.10,25398
2017/05/17,13:40:00,68.10,68.11,68.08,68.11,25807
2017/05/17,13:41:00,68.11,68.12,68.07,68.08,39183
2017/05/17,13:42:00,68.08,68.09,68.05,68.07,59875
2017/05/17,13:43:00,68.06,68.06,68.02,68.04,81022
2017/05/17,13:44:00,68.04,68.07,68.03,68.05,39288
2017/05/17,13:45:00,68.05,68.05,68.03,68.03,11817
2017/05/17,13:46:00,68.03,68.03,68.02,68.02,31078
2017/05/17,13:47:00,68.02,68.05,68.00,68.00,85578
2017/05/17,13:48:00,68.00,68.05,67.98,68.04,105234
2017/05/17,13:49:00,68.04,68.07,68.03,68.05,74703
2017/05/17,13:50:00,68.05,68.09,68.04,68.07,31542
2017/05/17,13:51:00,68.07,68.07,68.04,68.05,24525
2017/05/17,13:52:00,68.05,68.06,68.03,68.05,23416
2017/05/17,13:53:00,68.05,68.05,68.03,68.04,9247
2017/05/17,13:54:00,68.04,68.04,68.01,68.03,37397
2017/05/17,13:55:00,68.03,68.06,68.03,68.05,30353
2017/05/17,13:56:00,68.05,68.06,68.02,68.03,12223
2017/05/17,13:57:00,68.02,68.03,68.01,68.01,16251
2017/05/17,13:58:00,68.01,68.02,67.98,67.98,31879
2017/05/17,13:59:00,67.99,67.99,67.94,67.94,81298
2017/05/17,14:00:00,67.94,68.00,67.92,67.97,109912
2017/05/17,14:01:00,67.97,68.00,67.96,67.98,54839
2017/05/17,14:02:00,67.99,68.00,67.97,67.98,44066
2017/05/17,14:03:00,67.98,67.98,67.97,67.97,25881
2017/05/17,14:04:00,67.97,67.98,67.96,67.98,32413
2017/05/17,14:05:00,67.98,68.04,67.97,68.02,44503
2017/05/17,14:06:00,68.02,68.03,68.00,68.01,28363
2017/05/17,14:07:00,68.01,68.02,67.98,67.98,45164
2017/05/17,14:08:00,67.98,67.99,67.96,67.99,31489
2017/05/17,14:09:00,67.98,67.98,67.96,67.98,24632
2017/05/17,14:10:00,67.99,68.00,67.95,67.98,34624
2017/05/17,14:11:00,67.98,67.98,67.94,67.94,23166
2017/05/17,14:12:00,67.94,67.95,67.93,67.93,37628
2017/05/17,14:13:00,67.93,67.94,67.91,67.91,40464
2017/05/17,14:14:00,67.91,67.95,67.91,67.94,75719
2017/05/17,14:15:00,67.94,67.96,67.91,67.91,43148
2017/05/17,14:16:00,67.91,67.92,67.89,67.91,81000
2017/05/17,14:17:00,67.90,67.90,67.83,67.85,167178
2017/05/17,14:18:00,67.85,67.88,67.81,67.83,82673
2017/05/17,14:19:00,67.82,67.85,67.81,67.83,63109
2017/05/17,14:20:00,67.83,67.86,67.82,67.86,47618
2017/05/17,14:21:00,67.86,67.90,67.85,67.86,53408
2017/05/17,14:22:00,67.86,67.87,67.83,67.84,63394
2017/05/17,14:23:00,67.84,67.86,67.82,67.86,90120
2017/05/17,14:24:00,67.85,67.85,67.78,67.78,92174
2017/05/17,14:25:00,67.77,67.79,67.74,67.79,117432
2017/05/17,14:26:00,67.79,67.83,67.79,67.80,75139
2017/05/17,14:27:00,67.80,67.82,67.79,67.79,47021
2017/05/17,14:28:00,67.78,67.79,67.77,67.77,50352
2017/05/17,14:29:00,67.78,67.78,67.74,67.76,51904
2017/05/17,14:30:00,67.76,67.81,67.75,67.78,84273
2017/05/17,14:31:00,67.78,67.81,67.77,67.77,60756
2017/05/17,14:32:00,67.78,67.78,67.74,67.75,106062
2017/05/17,14:33:00,67.76,67.78,67.75,67.76,58830
2017/05/17,14:34:00,67.77,67.78,67.73,67.74,48227
2017/05/17,14:35:00,67.74,67.74,67.72,67.72,26504
2017/05/17,14:36:00,67.72,67.76,67.70,67.71,83614
2017/05/17,14:37:00,67.71,67.72,67.70,67.71,26993
2017/05/17,14:38:00,67.71,67.74,67.71,67.73,47553
2017/05/17,14:39:00,67.73,67.74,67.70,67.72,62793
2017/05/17,14:40:00,67.71,67.73,67.67,67.69,108668
2017/05/17,14:41:00,67.70,67.75,67.69,67.74,93187
2017/05/17,14:42:00,67.74,67.76,67.72,67.72,117484
2017/05/17,14:43:00,67.72,67.74,67.71,67.72,58210
2017/05/17,14:44:00,67.72,67.75,67.69,67.69,81529
2017/05/17,14:45:00,67.69,67.73,67.68,67.71,77892
2017/05/17,14:46:00,67.72,67.75,67.70,67.74,71456
2017/05/17,14:47:00,67.74,67.74,67.66,67.66,109167
2017/05/17,14:48:00,67.66,67.73,67.66,67.73,112586
2017/05/17,14:49:00,67.73,67.74,67.72,67.73,40613
2017/05/17,14:50:00,67.73,67.74,67.72,67.72,31425
2017/05/17,14:51:00,67.72,67.72,67.70,67.72,45697
2017/05/17,14:52:00,67.72,67.74,67.71,67.72,47634
2017/05/17,14:53:00,67.71,67.76,67.71,67.76,44205
2017/05/17,14:54:00,67.76,67.81,67.75,67.78,66779
2017/05/17,14:55:00,67.78,67.83,67.78,67.81,50300
2017/05/17,14:56:00,67.81,67.82,67.79,67.81,37365
2017/05/17,14:57:00,67.81,67.83,67.80,67.83,58824
2017/05/17,14:58:00,67.83,67.89,67.83,67.86,81459
2017/05/17,14:59:00,67.86,67.86,67.83,67.84,40428
2017/05/17,15:00:00,67.84,67.85,67.82,67.83,22438
2017/05/17,15:01:00,67.83,67.84,67.80,67.81,77892
2017/05/17,15:02:00,67.81,67.81,67.78,67.79,64847
2017/05/17,15:03:00,67.79,67.80,67.76,67.77,70523
2017/05/17,15:04:00,67.77,67.80,67.75,67.78,97290
2017/05/17,15:05:00,67.78,67.79,67.76,67.78,85838
2017/05/17,15:06:00,67.78,67.78,67.76,67.78,38332
2017/05/17,15:07:00,67.78,67.83,67.77,67.80,129426
2017/05/17,15:08:00,67.80,67.81,67.76,67.80,74131
2017/05/17,15:09:00,67.79,67.83,67.77,67.83,127652
2017/05/17,15:10:00,67.83,67.83,67.81,67.82,64857
2017/05/17,15:11:00,67.82,67.82,67.79,67.80,58445
2017/05/17,15:12:00,67.80,67.80,67.74,67.75,61233
2017/05/17,15:13:00,67.75,67.78,67.74,67.75,48873
2017/05/17,15:14:00,67.75,67.80,67.75,67.78,45485
2017/05/17,15:15:00,67.77,67.83,67.77,67.82,47258
2017/05/17,15:16:00,67.82,67.85,67.79,67.83,71656
2017/05/17,15:17:00,67.83,67.88,67.82,67.88,60416
2017/05/17,15:18:00,67.88,67.88,67.84,67.84,58894
2017/05/17,15:19:00,67.84,67.87,67.83,67.86,43220
2017/05/17,15:20:00,67.86,67.87,67.85,67.86,30484
2017/05/17,15:21:00,67.86,67.89,67.84,67.84,46468
2017/05/17,15:22:00,67.84,67.90,67.84,67.90,57332
2017/05/17,15:23:00,67.89,67.90,67.88,67.89,45302
2017/05/17,15:24:00,67.89,67.91,67.83,67.83,71713
2017/05/17,15:25:00,67.83,67.84,67.81,67.82,47110
2017/05/17,15:26:00,67.82,67.84,67.81,67.82,34552
2017/05/17,15:27:00,67.82,67.82,67.80,67.81,39999
2017/05/17,15:28:00,67.81,67.82,67.77,67.79,66647
2017/05/17,15:29:00,67.79,67.79,67.75,67.76,46182
2017/05/17,15:31:00,67.73,67.76,67.73,67.75,65499
2017/05/17,15:32:00,67.75,67.79,67.73,67.78,60228
2017/05/17,15:33:00,67.78,67.78,67.77,67.77,26368
2017/05/17,15:34:00,67.77,67.78,67.75,67.75,54469
2017/05/17,15:35:00,67.75,67.76,67.74,67.76,76492
2017/05/17,15:36:00,67.76,67.77,67.75,67.77,63891
2017/05/17,15:37:00,67.77,67.81,67.76,67.78,69563
2017/05/17,15:38:00,67.78,67.78,67.74,67.75,75626
2017/05/17,15:39:00,67.75,67.75,67.74,67.75,31430
2017/05/17,15:40:00,67.75,67.75,67.71,67.73,114857
2017/05/17,15:41:00,67.73,67.73,67.70,67.70,70830
2017/05/17,15:42:00,67.70,67.73,67.70,67.71,75692
2017/05/17,15:43:00,67.72,67.72,67.64,67.65,168150
2017/05/17,15:44:00,67.66,67.66,67.61,67.62,117439
2017/05/17,15:45:00,67.61,67.62,67.58,67.61,171264
2017/05/17,15:46:00,67.61,67.68,67.60,67.67,135782
2017/05/17,15:47:00,67.68,67.68,67.65,67.65,68213
2017/05/17,15:48:00,67.66,67.66,67.59,67.60,97899
2017/05/17,15:49:00,67.59,67.60,67.56,67.56,117074
2017/05/17,15:50:00,67.56,67.59,67.53,67.57,165458
2017/05/17,15:51:00,67.57,67.61,67.57,67.58,276760
2017/05/17,15:52:00,67.58,67.62,67.56,67.62,166533
2017/05/17,15:53:00,67.62,67.62,67.58,67.59,62494
2017/05/17,15:54:00,67.59,67.59,67.56,67.58,202666
2017/05/17,15:55:00,67.58,67.58,67.55,67.55,296642
2017/05/17,15:56:00,67.55,67.56,67.51,67.52,254424
2017/05/17,15:57:00,67.51,67.52,67.47,67.51,385022
2017/05/17,15:58:00,67.51,67.52,67.47,67.47,368028
2017/05/17,15:59:00,67.47,67.49,67.44,67.48,462329
2017/05/17,16:00:00,67.47,67.51,67.43,67.47,580508
2017/05/18,09:31:00,67.40,67.40,67.20,67.27,159708
2017/05/18,09:32:00,67.26,67.30,67.21,67.22,91778
2017/05/18,09:33:00,67.23,67.23,67.14,67.22,80901
2017/05/18,09:34:00,67.22,67.42,67.22,67.38,130752
2017/05/18,09:35:00,67.38,67.40,67.29,67.36,100177
2017/05/18,09:36:00,67.37,67.38,67.32,67.33,70966
2017/05/18,09:37:00,67.33,67.43,67.33,67.39,73326
2017/05/18,09:38:00,67.39,67.51,67.38,67.48,98429
2017/05/18,09:39:00,67.48,67.59,67.48,67.58,89811
2017/05/18,09:40:00,67.59,67.65,67.56,67.64,75902
2017/05/18,09:41:00,67.63,67.71,67.63,67.64,129267
2017/05/18,09:42:00,67.65,67.68,67.61,67.67,44442
2017/05/18,09:43:00,67.66,67.67,67.60,67.60,59091
2017/05/18,09:44:00,67.60,67.61,67.53,67.58,72975
2017/05/18,09:45:00,67.58,67.67,67.57,67.67,60006
2017/05/18,09:46:00,67.67,67.73,67.64,67.72,131843
2017/05/18,09:47:00,67.73,67.84,67.72,67.83,89111
2017/05/18,09:48:00,67.83,67.90,67.81,67.84,129220
2017/05/18,09:49:00,67.83,67.84,67.72,67.76,95929
2017/05/18,09:50:00,67.75,67.78,67.72,67.77,49884
2017/05/18,09:51:00,67.77,67.84,67.75,67.76,62657
2017/05/18,09:52:00,67.77,67.84,67.75,67.79,97622
2017/05/18,09:53:00,67.79,67.80,67.69,67.75,59935
2017/05/18,09:54:00,67.75,67.84,67.74,67.79,102084
2017/05/18,09:55:00,67.79,67.83,67.75,67.79,70088
2017/05/18,09:56:00,67.79,67.79,67.70,67.71,49745
2017/05/18,09:57:00,67.71,67.71,67.62,67.63,131604
2017/05/18,09:58:00,67.61,67.62,67.57,67.59,134508
2017/05/18,09:59:00,67.59,67.60,67.53,67.58,163135
2017/05/18,10:00:00,67.58,67.61,67.47,67.47,163361
2017/05/18,10:01:00,67.48,67.63,67.45,67.60,154433
2017/05/18,10:02:00,67.60,67.64,67.59,67.60,50363
2017/05/18,10:03:00,67.60,67.66,67.59,67.66,49418
2017/05/18,10:04:00,67.66,67.71,67.63,67.71,108861
2017/05/18,10:05:00,67.70,67.74,67.68,67.71,71245
2017/05/18,10:06:00,67.71,67.73,67.66,67.72,71159
2017/05/18,10:07:00,67.73,67.73,67.68,67.71,31691
2017/05/18,10:08:00,67.71,67.72,67.63,67.65,74306
2017/05/18,10:09:00,67.66,67.70,67.64,67.68,75099
2017/05/18,10:10:00,67.68,67.71,67.67,67.69,102671
2017/05/18,10:11:00,67.70,67.84,67.70,67.83,97831
2017/05/18,10:12:00,67.83,67.84,67.80,67.84,69786
2017/05/18,10:13:00,67.84,67.85,67.79,67.83,100685
2017/05/18,10:14:00,67.83,67.86,67.82,67.84,50588
2017/05/18,10:15:00,67.85,67.87,67.83,67.87,46874
2017/05/18,10:16:00,67.86,67.91,67.86,67.89,95279
2017/05/18,10:17:00,67.89,67.91,67.85,67.86,81466
2017/05/18,10:18:00,67.85,67.87,67.82,67.85,50493
2017/05/18,10:19:00,67.85,67.88,67.80,67.86,79721
2017/05/18,10:20:00,67.86,67.87,67.85,67.87,37465
2017/05/18,10:21:00,67.87,67.89,67.84,67.87,59969
2017/05/18,10:22:00,67.87,67.88,67.85,67.86,35587
2017/05/18,10:23:00,67.86,67.89,67.85,67.86,47519
2017/05/18,10:24:00,67.86,67.86,67.83,67.85,41141
2017/05/18,10:25:00,67.85,67.87,67.83,67.84,33545
2017/05/18,10:26:00,67.84,67.84,67.81,67.84,37442
2017/05/18,10:27:00,67.84,67.92,67.83,67.86,203394
2017/05/18,10:28:00,67.87,67.91,67.83,67.90,64321
2017/05/18,10:29:00,67.90,67.93,67.87,67.88,125642
2017/05/18,10:30:00,67.88,67.90,67.83,67.83,59153
2017/05/18,10:31:00,67.83,67.89,67.82,67.88,71982
2017/05/18,10:32:00,67.88,67.92,67.87,67.90,45056
2017/05/18,10:33:00,67.91,67.93,67.88,67.88,34430
2017/05/18,10:34:00,67.88,67.93,67.88,67.92,67270
2017/05/18,10:35:00,67.92,67.99,67.91,67.99,152422
2017/05/18,10:36:00,67.99,68.03,67.99,68.00,132704
2017/05/18,10:37:00,68.01,68.03,67.99,68.02,117574
2017/05/18,10:38:00,68.02,68.04,68.01,68.02,36573
2017/05/18,10:39:00,68.02,68.02,67.99,68.00,92944
2017/05/18,10:40:00,68.00,68.02,67.99,68.01,104560
2017/05/18,10:41:00,68.02,68.03,67.99,68.00,66742
2017/05/18,10:42:00,68.00,68.02,67.99,68.02,138276
2017/05/18,10:43:00,68.02,68.02,68.00,68.02,40142
2017/05/18,10:44:00,68.02,68.06,68.01,68.02,92276
2017/05/18,10:45:00,68.02,68.03,68.00,68.00,68762
2017/05/18,10:46:00,68.00,68.01,67.95,67.95,65765
2017/05/18,10:47:00,67.95,67.95,67.86,67.87,58946
2017/05/18,10:48:00,67.87,67.87,67.83,67.83,69856
2017/05/18,10:49:00,67.83,67.86,67.83,67.86,40180
2017/05/18,10:50:00,67.86,67.88,67.85,67.87,29638
2017/05/18,10:51:00,67.88,67.90,67.86,67.89,76507
2017/05/18,10:52:00,67.89,67.89,67.86,67.87,82976
2017/05/18,10:53:00,67.87,67.87,67.80,67.81,64872
2017/05/18,10:54:00,67.81,67.82,67.78,67.80,113965
2017/05/18,10:55:00,67.81,67.83,67.79,67.82,164171
2017/05/18,10:56:00,67.83,67.86,67.83,67.85,72014
2017/05/18,10:57:00,67.84,67.85,67.82,67.83,55531
2017/05/18,10:58:00,67.83,67.84,67.80,67.84,65002
2017/05/18,10:59:00,67.84,67.85,67.83,67.85,53478
2017/05/18,11:00:00,67.85,67.85,67.84,67.84,192965
2017/05/18,11:01:00,67.84,67.88,67.84,67.87,139489
2017/05/18,11:02:00,67.87,67.93,67.87,67.91,129319
2017/05/18,11:03:00,67.91,67.91,67.86,67.86,48462
2017/05/18,11:04:00,67.86,67.89,67.86,67.87,48623
2017/05/18,11:05:00,67.87,67.88,67.83,67.84,33233
2017/05/18,11:06:00,67.84,67.84,67.80,67.80,40498
2017/05/18,11:07:00,67.80,67.82,67.78,67.82,72726
2017/05/18,11:08:00,67.82,67.82,67.78,67.79,44601
2017/05/18,11:09:00,67.78,67.79,67.77,67.79,17440
2017/05/18,11:10:00,67.79,67.86,67.79,67.86,37680
2017/05/18,11:11:00,67.86,67.91,67.86,67.88,56734
2017/05/18,11:12:00,67.87,67.91,67.87,67.90,23886
2017/05/18,11:13:00,67.90,67.91,67.89,67.89,26627
2017/05/18,11:14:00,67.90,67.91,67.89,67.91,35423
2017/05/18,11:15:00,67.91,67.92,67.89,67.91,39747
2017/05/18,11:16:00,67.91,67.95,67.91,67.94,40339
2017/05/18,11:17:00,67.94,67.99,67.92,67.99,64894
2017/05/18,11:18:00,67.98,68.00,67.96,67.97,37725
2017/05/18,11:19:00,67.97,67.98,67.96,67.97,26843
2017/05/18,11:20:00,67.98,67.99,67.95,67.99,47501
2017/05/18,11:21:00,67.99,68.01,67.96,68.01,219151
2017/05/18,11:22:00,68.01,68.06,68.01,68.06,37968
2017/05/18,11:23:00,68.05,68.06,68.04,68.04,51375
2017/05/18,11:24:00,68.04,68.06,68.03,68.05,37335
2017/05/18,11:25:00,68.06,68.12,68.06,68.10,62611
2017/05/18,11:26:00,68.10,68.11,68.10,68.11,67013
2017/05/18,11:27:00,68.11,68.11,68.07,68.09,52594
2017/05/18,11:28:00,68.08,68.13,68.08,68.11,94027
2017/05/18,11:29:00,68.11,68.12,68.11,68.11,33058
2017/05/18,11:30:00,68.11,68.13,68.07,68.07,84844
2017/05/18,11:31:00,68.08,68.10,68.08,68.08,38082
2017/05/18,11:32:00,68.08,68.10,68.05,68.07,35144
2017/05/18,11:33:00,68.07,68.07,68.03,68.06,33356
2017/05/18,11:34:00,68.06,68.09,68.06,68.06,36769
2017/05/18,11:35:00,68.06,68.07,68.05,68.05,16589
2017/05/18,11:36:00,68.05,68.05,67.95,67.98,59077
2017/05/18,11:37:00,67.97,67.99,67.96,67.99,28080
2017/05/18,11:38:00,67.98,67.99,67.96,67.96,19401
2017/05/18,11:39:00,67.96,67.98,67.94,67.94,23056
2017/05/18,11:40:00,67.94,67.94,67.86,67.88,72020
2017/05/18,11:41:00,67.88,67.89,67.81,67.83,61292
2017/05/18,11:42:00,67.83,67.87,67.83,67.84,35920
2017/05/18,11:43:00,67.84,67.89,67.83,67.89,29317
2017/05/18,11:44:00,67.89,67.89,67.84,67.84,31909
2017/05/18,11:45:00,67.85,67.85,67.79,67.82,44241
2017/05/18,11:46:00,67.82,67.86,67.81,67.85,44667
2017/05/18,11:47:00,67.84,67.88,67.83,67.88,34686
2017/05/18,11:48:00,67.88,67.91,67.87,67.90,21571
2017/05/18,11:49:00,67.90,67.92,67.89,67.89,17770
2017/05/18,11:50:00,67.89,67.89,67.85,67.86,19828
2017/05/18,11:51:00,67.86,67.87,67.84,67.86,17444
2017/05/18,11:52:00,67.86,67.87,67.82,67.82,24853
2017/05/18,11:53:00,67.83,67.85,67.82,67.83,15531
2017/05/18,11:54:00,67.83,67.86,67.80,67.80,30810
2017/05/18,11:55:00,67.79,67.82,67.76,67.76,29081
2017/05/18,11:56:00,67.77,67.77,67.74,67.75,30092
2017/05/18,11:57:00,67.75,67.76,67.71,67.71,45075
2017/05/18,11:58:00,67.71,67.76,67.71,67.75,21206
2017/05/18,11:59:00,67.75,67.77,67.73,67.74,22418
2017/05/18,12:00:00,67.73,67.73,67.66,67.66,110829
2017/05/18,12:01:00,67.67,67.68,67.59,67.62,134557
2017/05/18,12:02:00,67.62,67.66,67.61,67.63,16926
2017/05/18,12:03:00,67.63,67.68,67.63,67.66,36800
2017/05/18,12:04:00,67.66,67.66,67.63,67.66,22293
2017/05/18,12:05:00,67.66,67.66,67.61,67.64,28471
2017/05/18,12:06:00,67.64,67.64,67.61,67.64,34454
2017/05/18,12:07:00,67.64,67.69,67.64,67.69,39286
2017/05/18,12:08:00,67.69,67.72,67.67,67.68,101686
2017/05/18,12:09:00,67.68,67.68,67.65,67.65,39457
2017/05/18,12:10:00,67.65,67.69,67.65,67.69,53059
2017/05/18,12:11:00,67.69,67.74,67.68,67.73,72486
2017/05/18,12:12:00,67.73,67.74,67.71,67.71,24915
2017/05/18,12:13:00,67.71,67.74,67.71,67.74,37880
2017/05/18,12:14:00,67.75,67.75,67.70,67.71,59759
2017/05/18,12:15:00,67.71,67.75,67.70,67.74,68931
2017/05/18,12:16:00,67.75,67.75,67.72,67.75,13160
2017/05/18,12:17:00,67.75,67.75,67.71,67.72,17861
2017/05/18,12:18:00,67.72,67.72,67.69,67.72,37672
2017/05/18,12:19:00,67.72,67.72,67.70,67.71,12612
2017/05/18,12:20:00,67.70,67.71,67.65,67.65,22155
2017/05/18,12:21:00,67.66,67.71,67.66,67.71,25221
2017/05/18,12:22:00,67.71,67.71,67.68,67.69,12166
2017/05/18,12:23:00,67.69,67.69,67.66,67.67,42474
2017/05/18,12:24:00,67.67,67.71,67.67,67.70,42375
2017/05/18,12:25:00,67.70,67.75,67.69,67.73,24643
2017/05/18,12:26:00,67.73,67.79,67.73,67.77,58240
2017/05/18,12:27:00,67.77,67.80,67.77,67.80,36350
2017/05/18,12:28:00,67.80,67.81,67.78,67.78,19477
2017/05/18,12:29:00,67.78,67.79,67.73,67.76,58716
2017/05/18,12:30:00,67.76,67.79,67.76,67.76,56758
2017/05/18,12:31:00,67.75,67.77,67.73,67.76,36778
2017/05/18,12:32:00,67.76,67.77,67.74,67.76,27360
2017/05/18,12:33:00,67.77,67.80,67.75,67.79,48432
2017/05/18,12:34:00,67.80,67.84,67.79,67.79,55817
2017/05/18,12:35:00,67.79,67.80,67.78,67.79,51784
2017/05/18,12:36:00,67.78,67.79,67.75,67.78,28711
2017/05/18,12:37:00,67.78,67.80,67.77,67.80,20705
2017/05/18,12:38:00,67.80,67.80,67.76,67.77,32957
2017/05/18,12:39:00,67.77,67.79,67.77,67.78,16131
2017/05/18,12:40:00,67.78,67.78,67.75,67.75,7839
2017/05/18,12:41:00,67.75,67.78,67.75,67.78,28765
2017/05/18,12:42:00,67.78,67.79,67.74,67.76,20928
2017/05/18,12:43:00,67.75,67.77,67.75,67.75,12931
2017/05/18,12:44:00,67.75,67.76,67.74,67.75,9441
2017/05/18,12:45:00,67.75,67.77,67.75,67.76,13044
2017/05/18,12:46:00,67.76,67.76,67.71,67.71,24931
2017/05/18,12:47:00,67.71,67.74,67.70,67.72,30815
2017/05/18,12:48:00,67.72,67.74,67.71,67.73,16364
2017/05/18,12:49:00,67.72,67.72,67.70,67.72,30446
2017/05/18,12:50:00,67.72,67.72,67.68,67.69,27457
2017/05/18,12:51:00,67.70,67.71,67.67,67.68,11072
2017/05/18,12:52:00,67.68,67.69,67.66,67.68,34096
2017/05/18,12:53:00,67.68,67.71,67.67,67.68,26434
2017/05/18,12:54:00,67.68,67.69,67.66,67.66,36115
2017/05/18,12:55:00,67.66,67.69,67.66,67.67,50893
2017/05/18,12:56:00,67.67,67.68,67.66,67.66,51090
2017/05/18,12:57:00,67.67,67.67,67.66,67.67,6858
2017/05/18,12:58:00,67.67,67.71,67.66,67.68,61147
2017/05/18,12:59:00,67.68,67.69,67.64,67.66,90502
2017/05/18,13:00:00,67.66,67.66,67.64,67.65,44736
2017/05/18,13:01:00,67.64,67.66,67.61,67.64,146116
2017/05/18,13:02:00,67.64,67.66,67.63,67.65,55398
2017/05/18,13:03:00,67.65,67.66,67.59,67.59,108567
2017/05/18,13:04:00,67.60,67.61,67.57,67.60,49746
2017/05/18,13:05:00,67.59,67.60,67.55,67.57,97602
2017/05/18,13:06:00,67.58,67.58,67.54,67.56,51686
2017/05/18,13:07:00,67.57,67.58,67.55,67.57,24167
2017/05/18,13:08:00,67.57,67.58,67.56,67.58,20260
2017/05/18,13:09:00,67.58,67.58,67.53,67.55,26861
2017/05/18,13:10:00,67.55,67.56,67.52,67.54,37749
2017/05/18,13:11:00,67.54,67.55,67.52,67.55,18737
2017/05/18,13:12:00,67.55,67.55,67.51,67.53,46401
2017/05/18,13:13:00,67.53,67.54,67.52,67.54,22783
2017/05/18,13:14:00,67.53,67.55,67.53,67.54,14209
2017/05/18,13:15:00,67.54,67.54,67.52,67.53,22531
2017/05/18,13:16:00,67.53,67.55,67.52,67.55,41426
2017/05/18,13:17:00,67.55,67.61,67.54,67.61,122543
2017/05/18,13:18:00,67.61,67.61,67.57,67.59,40982
2017/05/18,13:19:00,67.59,67.59,67.56,67.59,52173
2017/05/18,13:20:00,67.59,67.60,67.57,67.57,37934
2017/05/18,13:21:00,67.57,67.58,67.57,67.57,22757
2017/05/18,13:22:00,67.58,67.58,67.56,67.57,15712
2017/05/18,13:23:00,67.56,67.58,67.56,67.57,37926
2017/05/18,13:24:00,67.57,67.57,67.55,67.55,29883
2017/05/18,13:25:00,67.55,67.55,67.53,67.53,14015
2017/05/18,13:26:00,67.53,67.56,67.53,67.55,45140
2017/05/18,13:27:00,67.55,67.55,67.53,67.54,22467
2017/05/18,13:28:00,67.54,67.54,67.52,67.52,17948
2017/05/18,13:29:00,67.53,67.53,67.51,67.52,16630
2017/05/18,13:30:00,67.52,67.53,67.51,67.52,9534
2017/05/18,13:31:00,67.52,67.53,67.51,67.52,16665
2017/05/18,13:32:00,67.52,67.52,67.51,67.51,28592
2017/05/18,13:33:00,67.52,67.53,67.50,67.52,48069
2017/05/18,13:34:00,67.52,67.52,67.51,67.52,33880
2017/05/18,13:35:00,67.51,67.54,67.51,67.53,51440
2017/05/18,13:36:00,67.53,67.54,67.51,67.52,50044
2017/05/18,13:37:00,67.52,67.52,67.51,67.52,26743
2017/05/18,13:38:00,67.52,67.54,67.51,67.54,19243
2017/05/18,13:39:00,67.54,67.55,67.52,67.53,73460
2017/05/18,13:40:00,67.53,67.53,67.52,67.53,15494
2017/05/18,13:41:00,67.53,67.53,67.52,67.53,79499
2017/05/18,13:42:00,67.53,67.55,67.52,67.53,56178
2017/05/18,13:43:00,67.53,67.53,67.52,67.53,8446
2017/05/18,13:44:00,67.53,67.53,67.51,67.51,15917
2017/05/18,13:45:00,67.52,67.54,67.52,67.54,37125
2017/05/18,13:46:00,67.54,67.54,67.51,67.54,35705
2017/05/18,13:47:00,67.53,67.54,67.52,67.53,41502
2017/05/18,13:48:00,67.53,67.53,67.51,67.52,21004
2017/05/18,13:49:00,67.52,67.52,67.50,67.52,18559
2017/05/18,13:50:00,67.52,67.52,67.51,67.52,12505
2017/05/18,13:51:00,67.52,67.53,67.51,67.52,52012
2017/05/18,13:52:00,67.52,67.53,67.51,67.51,38266
2017/05/18,13:53:00,67.52,67.52,67.51,67.52,8473
2017/05/18,13:54:00,67.52,67.55,67.51,67.55,102442
2017/05/18,13:55:00,67.55,67.59,67.54,67.58,36940
2017/05/18,13:56:00,67.59,67.71,67.59,67.70,78672
2017/05/18,13:57:00,67.70,67.74,67.68,67.72,79223
2017/05/18,13:58:00,67.72,67.74,67.69,67.71,51016
2017/05/18,13:59:00,67.71,67.73,67.64,67.65,40119
2017/05/18,14:00:00,67.64,67.68,67.64,67.66,21394
2017/05/18,14:01:00,67.66,67.69,67.66,67.67,31594
2017/05/18,14:02:00,67.67,67.70,67.65,67.70,23129
2017/05/18,14:03:00,67.70,67.77,67.68,67.74,156823
2017/05/18,14:04:00,67.74,67.82,67.74,67.82,81444
2017/05/18,14:05:00,67.82,67.85,67.79,67.79,68774
2017/05/18,14:06:00,67.79,67.80,67.77,67.77,36918
2017/05/18,14:07:00,67.77,67.81,67.77,67.78,38170
2017/05/18,14:08:00,67.78,67.81,67.77,67.81,45132
2017/05/18,14:09:00,67.80,67.83,67.79,67.83,36136
2017/05/18,14:10:00,67.83,67.87,67.83,67.86,77492
2017/05/18,14:11:00,67.86,67.89,67.82,67.86,67066
2017/05/18,14:12:00,67.86,67.89,67.84,67.87,72918
2017/05/18,14:13:00,67.86,67.86,67.82,67.84,37555
2017/05/18,14:14:00,67.85,67.88,67.85,67.88,40067
2017/05/18,14:15:00,67.88,67.91,67.87,67.87,50964
2017/05/18,14:16:00,67.87,67.87,67.82,67.83,33671
2017/05/18,14:17:00,67.83,67.83,67.82,67.83,19144
2017/05/18,14:18:00,67.83,67.83,67.81,67.81,20117
2017/05/18,14:19:00,67.81,67.83,67.79,67.80,36763
2017/05/18,14:20:00,67.80,67.81,67.79,67.80,28290
2017/05/18,14:21:00,67.80,67.84,67.80,67.83,33547
2017/05/18,14:22:00,67.83,67.90,67.83,67.88,41111
2017/05/18,14:23:00,67.88,67.90,67.86,67.88,42245
2017/05/18,14:24:00,67.89,67.90,67.87,67.88,23032
2017/05/18,14:25:00,67.88,67.89,67.85,67.88,27678
2017/05/18,14:26:00,67.88,67.93,67.88,67.92,45449
2017/05/18,14:27:00,67.92,67.92,67.89,67.90,20072
2017/05/18,14:28:00,67.90,67.91,67.88,67.89,20107
2017/05/18,14:29:00,67.89,67.89,67.86,67.89,23505
2017/05/18,14:30:00,67.89,67.89,67.87,67.89,26091
2017/05/18,14:31:00,67.89,67.95,67.88,67.94,80313
2017/05/18,14:32:00,67.94,68.00,67.93,68.00,80592
2017/05/18,14:33:00,68.00,68.02,67.97,67.99,60031
2017/05/18,14:34:00,67.99,67.99,67.97,67.98,31490
2017/05/18,14:35:00,67.98,67.99,67.95,67.97,45466
2017/05/18,14:36:00,67.96,67.97,67.94,67.95,25006
2017/05/18,14:37:00,67.96,67.96,67.93,67.93,35223
2017/05/18,14:38:00,67.92,67.95,67.90,67.95,40236
2017/05/18,14:39:00,67.95,67.96,67.94,67.96,11636
2017/05/18,14:40:00,67.96,67.96,67.92,67.93,25028
2017/05/18,14:41:00,67.93,67.96,67.93,67.94,25909
2017/05/18,14:42:00,67.94,67.96,67.93,67.94,19420
2017/05/18,14:43:00,67.94,67.94,67.92,67.93,22576
2017/05/18,14:44:00,67.93,67.95,67.93,67.95,24876
2017/05/18,14:45:00,67.94,67.96,67.93,67.96,24756
2017/05/18,14:46:00,67.96,67.96,67.93,67.94,26119
2017/05/18,14:47:00,67.94,67.95,67.92,67.93,26023
2017/05/18,14:48:00,67.92,67.93,67.89,67.90,30488
2017/05/18,14:49:00,67.90,67.90,67.86,67.86,40934
2017/05/18,14:50:00,67.86,67.88,67.86,67.88,42462
2017/05/18,14:51:00,67.88,67.88,67.84,67.84,28725
2017/05/18,14:52:00,67.84,67.85,67.81,67.82,45366
2017/05/18,14:53:00,67.83,67.84,67.81,67.82,34175
2017/05/18,14:54:00,67.82,67.82,67.79,67.80,45039
2017/05/18,14:55:00,67.80,67.81,67.79,67.80,33107
2017/05/18,14:56:00,67.79,67.80,67.76,67.77,24406
2017/05/18,14:57:00,67.77,67.79,67.73,67.76,51091
2017/05/18,14:58:00,67.76,67.77,67.73,67.74,40606
2017/05/18,14:59:00,67.73,67.77,67.73,67.76,33627
2017/05/18,15:00:00,67.76,67.76,67.73,67.75,35062
2017/05/18,15:01:00,67.75,67.77,67.74,67.76,28367
2017/05/18,15:02:00,67.77,67.78,67.76,67.77,31789
2017/05/18,15:03:00,67.76,67.78,67.75,67.78,37856
2017/05/18,15:04:00,67.77,67.78,67.74,67.77,33138
2017/05/18,15:05:00,67.77,67.78,67.74,67.75,54017
2017/05/18,15:06:00,67.75,67.77,67.74,67.76,58766
2017/05/18,15:07:00,67.76,67.77,67.72,67.74,46482
2017/05/18,15:08:00,67.74,67.76,67.74,67.75,22906
2017/05/18,15:09:00,67.75,67.75,67.72,67.74,30319
2017/05/18,15:10:00,67.74,67.80,67.74,67.77,36635
2017/05/18,15:11:00,67.77,67.80,67.77,67.79,38599
2017/05/18,15:12:00,67.79,67.80,67.78,67.79,28926
2017/05/18,15:13:00,67.79,67.79,67.77,67.78,48422
2017/05/18,15:14:00,67.78,67.79,67.75,67.76,36132
2017/05/18,15:15:00,67.76,67.78,67.76,67.77,24533
2017/05/18,15:16:00,67.77,67.79,67.76,67.78,42898
2017/05/18,15:17:00,67.78,67.78,67.73,67.75,52889
2017/05/18,15:18:00,67.75,67.75,67.72,67.73,25459
2017/05/18,15:19:00,67.73,67.75,67.73,67.74,22705
2017/05/18,15:20:00,67.74,67.77,67.74,67.76,48389
2017/05/18,15:21:00,67.75,67.76,67.74,67.75,46145
2017/05/18,15:22:00,67.74,67.75,67.72,67.75,62246
2017/05/18,15:23:00,67.75,67.76,67.74,67.74,30482
2017/05/18,15:24:00,67.74,67.75,67.74,67.75,49068
2017/05/18,15:25:00,67.75,67.80,67.75,67.77,46406
2017/05/18,15:26:00,67.77,67.78,67.74,67.74,34077
2017/05/18,15:27:00,67.74,67.75,67.73,67.75,19046
2017/05/18,15:28:00,67.74,67.75,67.68,67.69,96052
2017/05/18,15:29:00,67.69,67.70,67.67,67.68,57461
2017/05/18,15:30:00,67.68,67.71,67.66,67.68,140775
2017/05/18,15:31:00,67.67,67.72,67.67,67.68,47162
2017/05/18,15:32:00,67.68,67.70,67.67,67.69,31043
2017/05/18,15:33:00,67.69,67.71,67.69,67.71,36664
2017/05/18,15:34:00,67.71,67.71,67.63,67.64,109492
2017/05/18,15:35:00,67.64,67.66,67.64,67.65,50520
2017/05/18,15:36:00,67.65,67.65,67.64,67.65,99788
2017/05/18,15:37:00,67.65,67.66,67.64,67.66,59773
2017/05/18,15:38:00,67.66,67.67,67.63,67.63,33088
2017/05/18,15:39:00,67.63,67.66,67.61,67.66,74916
2017/05/18,15:40:00,67.66,67.66,67.63,67.65,43959
2017/05/18,15:41:00,67.65,67.65,67.64,67.65,31432
2017/05/18,15:42:00,67.65,67.66,67.64,67.65,64410
2017/05/18,15:43:00,67.66,67.66,67.60,67.63,75537
2017/05/18,15:44:00,67.63,67.63,67.58,67.58,71103
2017/05/18,15:45:00,67.58,67.60,67.58,67.59,55980
2017/05/18,15:46:00,67.59,67.71,67.58,67.69,142065
2017/05/18,15:47:00,67.69,67.71,67.67,67.68,66283
2017/05/18,15:48:00,67.68,67.73,67.68,67.73,63796
2017/05/18,15:49:00,67.72,67.78,67.72,67.77,75633
2017/05/18,15:50:00,67.77,67.79,67.75,67.77,92166
2017/05/18,15:51:00,67.77,67.82,67.77,67.81,234602
2017/05/18,15:52:00,67.80,67.84,67.76,67.77,222377
2017/05/18,15:53:00,67.77,67.81,67.76,67.79,79859
2017/05/18,15:54:00,67.79,67.82,67.79,67.80,60839
2017/05/18,15:55:00,67.80,67.83,67.79,67.80,74842
2017/05/18,15:56:00,67.80,67.81,67.74,67.77,157522
2017/05/18,15:57:00,67.77,67.78,67.75,67.76,88312
2017/05/18,15:58:00,67.75,67.77,67.72,67.72,200354
2017/05/18,15:59:00,67.73,67.73,67.70,67.70,145707
2017/05/18,16:00:00,67.71,67.75,67.67,67.71,456721
2017/05/19,09:31:00,67.50,67.65,67.43,67.60,3400152
2017/05/19,09:32:00,67.59,67.60,67.51,67.53,117166
2017/05/19,09:33:00,67.53,67.77,67.50,67.65,293602
2017/05/19,09:34:00,67.65,67.65,67.56,67.58,152659
2017/05/19,09:35:00,67.57,67.62,67.55,67.61,149218
2017/05/19,09:36:00,67.60,67.69,67.60,67.69,128408
2017/05/19,09:37:00,67.69,67.83,67.68,67.80,279886
2017/05/19,09:38:00,67.80,67.87,67.80,67.85,165892
2017/05/19,09:39:00,67.85,67.93,67.85,67.86,157560
2017/05/19,09:40:00,67.86,67.94,67.86,67.92,128183
2017/05/19,09:41:00,67.93,67.96,67.86,67.94,167388
2017/05/19,09:42:00,67.94,67.99,67.89,67.89,119292
2017/05/19,09:43:00,67.88,67.94,67.88,67.91,123508
2017/05/19,09:44:00,67.92,67.92,67.87,67.91,49736
2017/05/19,09:45:00,67.91,67.91,67.87,67.91,102917
2017/05/19,09:46:00,67.91,67.94,67.89,67.90,129920
2017/05/19,09:47:00,67.90,67.90,67.83,67.89,92721
2017/05/19,09:48:00,67.89,67.91,67.86,67.90,46191
2017/05/19,09:49:00,67.90,67.93,67.88,67.90,63686
2017/05/19,09:50:00,67.90,67.90,67.86,67.89,41519
2017/05/19,09:51:00,67.89,67.91,67.87,67.88,65314
2017/05/19,09:52:00,67.88,67.97,67.87,67.96,182985
2017/05/19,09:53:00,67.96,68.00,67.94,67.96,80241
2017/05/19,09:54:00,67.96,67.96,67.87,67.88,53200
2017/05/19,09:55:00,67.88,67.91,67.87,67.90,27565
2017/05/19,09:56:00,67.91,67.94,67.91,67.94,19070
2017/05/19,09:57:00,67.93,67.95,67.91,67.92,50113
2017/05/19,09:58:00,67.91,67.94,67.91,67.91,26418
2017/05/19,09:59:00,67.91,67.94,67.91,67.92,23095
2017/05/19,10:00:00,67.93,67.94,67.91,67.94,22956
2017/05/19,10:01:00,67.94,67.97,67.93,67.95,51321
2017/05/19,10:02:00,67.95,67.96,67.92,67.94,30792
2017/05/19,10:03:00,67.95,67.96,67.90,67.91,23096
2017/05/19,10:04:00,67.91,67.95,67.89,67.95,71313
2017/05/19,10:05:00,67.95,67.98,67.95,67.97,56382
2017/05/19,10:06:00,67.97,67.98,67.96,67.97,31083
2017/05/19,10:07:00,67.97,67.99,67.95,67.95,47316
2017/05/19,10:08:00,67.95,67.97,67.91,67.97,52958
2017/05/19,10:09:00,67.97,67.97,67.95,67.96,30595
2017/05/19,10:10:00,67.96,67.99,67.96,67.99,28604
2017/05/19,10:11:00,67.99,68.00,67.95,67.95,75156
2017/05/19,10:12:00,67.96,67.96,67.91,67.93,55677
2017/05/19,10:13:00,67.92,67.94,67.91,67.93,53411
2017/05/19,10:14:00,67.94,67.94,67.92,67.93,41424
2017/05/19,10:15:00,67.93,67.93,67.92,67.92,16754
2017/05/19,10:16:00,67.92,67.94,67.91,67.94,43257
2017/05/19,10:17:00,67.95,67.97,67.94,67.94,46266
2017/05/19,10:18:00,67.94,67.94,67.92,67.92,11197
2017/05/19,10:19:00,67.93,67.95,67.92,67.94,38826
2017/05/19,10:20:00,67.94,67.96,67.92,67.95,43811
2017/05/19,10:21:00,67.95,67.95,67.94,67.94,11231
2017/05/19,10:22:00,67.94,67.96,67.92,67.93,51687
2017/05/19,10:23:00,67.93,67.95,67.93,67.94,12881
2017/05/19,10:24:00,67.93,67.94,67.91,67.91,97831
2017/05/19,10:25:00,67.91,67.92,67.88,67.89,38703
2017/05/19,10:26:00,67.90,67.92,67.89,67.92,16359
2017/05/19,10:27:00,67.92,67.94,67.88,67.93,31848
2017/05/19,10:28:00,67.93,68.01,67.93,67.97,120217
2017/05/19,10:29:00,67.97,67.98,67.95,67.96,21209
2017/05/19,10:30:00,67.96,67.99,67.95,67.99,24957
2017/05/19,10:31:00,67.99,68.02,67.97,67.98,56516
2017/05/19,10:32:00,67.98,67.99,67.97,67.97,15407
2017/05/19,10:33:00,67.97,68.00,67.95,68.00,40653
2017/05/19,10:34:00,68.00,68.00,67.97,67.98,41182
2017/05/19,10:35:00,67.98,68.04,67.98,68.04,78799
2017/05/19,10:36:00,68.04,68.06,68.03,68.03,69858
2017/05/19,10:37:00,68.03,68.06,68.02,68.02,39784
2017/05/19,10:38:00,68.03,68.03,67.99,67.99,35220
2017/05/19,10:39:00,68.00,68.01,67.96,67.98,51062
2017/05/19,10:40:00,67.98,67.98,67.96,67.98,35254
2017/05/19,10:41:00,67.98,67.99,67.97,67.99,20326
2017/05/19,10:42:00,67.99,68.02,67.99,68.01,45325
2017/05/19,10:43:00,68.00,68.02,67.99,68.02,45150
2017/05/19,10:44:00,68.02,68.02,67.99,68.02,30497
2017/05/19,10:45:00,68.01,68.02,67.99,68.01,21819
2017/05/19,10:46:00,68.01,68.03,68.00,68.02,52727
2017/05/19,10:47:00,68.02,68.05,68.02,68.05,24563
2017/05/19,10:48:00,68.05,68.07,68.03,68.07,92106
2017/05/19,10:49:00,68.07,68.07,68.05,68.06,61152
2017/05/19,10:50:00,68.06,68.07,68.05,68.06,23904
2017/05/19,10:51:00,68.06,68.09,68.06,68.08,45130
2017/05/19,10:52:00,68.08,68.08,68.02,68.03,61402
2017/05/19,10:53:00,68.03,68.06,68.02,68.06,120770
2017/05/19,10:54:00,68.06,68.07,68.04,68.07,27204
2017/05/19,10:55:00,68.07,68.07,68.05,68.06,29802
2017/05/19,10:56:00,68.06,68.10,68.06,68.06,40161
2017/05/19,10:57:00,68.06,68.08,68.04,68.04,40307
2017/05/19,10:58:00,68.04,68.06,68.04,68.05,75346
2017/05/19,10:59:00,68.05,68.06,67.99,67.99,117844
2017/05/19,11:00:00,67.99,68.00,67.97,67.97,51232
2017/05/19,11:01:00,67.97,68.00,67.97,67.98,62342
2017/05/19,11:02:00,67.98,68.00,67.97,68.00,73000
2017/05/19,11:03:00,68.00,68.00,67.95,67.96,82656
2017/05/19,11:04:00,67.96,67.97,67.94,67.95,26602
2017/05/19,11:05:00,67.94,67.96,67.94,67.96,21657
2017/05/19,11:06:00,67.96,67.96,67.93,67.94,37428
2017/05/19,11:07:00,67.94,67.95,67.93,67.95,17974
2017/05/19,11:08:00,67.95,67.96,67.94,67.95,8334
2017/05/19,11:09:00,67.95,68.00,67.95,67.99,44626
2017/05/19,11:10:00,67.99,67.99,67.94,67.97,40778
2017/05/19,11:11:00,67.97,67.97,67.95,67.95,18240
2017/05/19,11:12:00,67.95,67.99,67.95,67.97,30221
2017/05/19,11:13:00,67.97,67.99,67.95,67.98,37773
2017/05/19,11:14:00,67.98,68.00,67.96,67.97,66632
2017/05/19,11:15:00,67.97,67.99,67.96,67.97,56742
2017/05/19,11:16:00,67.97,67.98,67.95,67.95,37928
2017/05/19,11:17:00,67.95,67.98,67.95,67.97,24851
2017/05/19,11:18:00,67.97,67.97,67.95,67.96,14246
2017/05/19,11:19:00,67.95,67.96,67.93,67.94,34229
2017/05/19,11:20:00,67.94,67.94,67.93,67.94,92478
2017/05/19,11:21:00,67.94,67.94,67.92,67.93,44278
2017/05/19,11:22:00,67.93,67.93,67.88,67.88,54048
2017/05/19,11:23:00,67.89,67.90,67.87,67.88,25809
2017/05/19,11:24:00,67.87,67.89,67.86,67.88,62328
2017/05/19,11:25:00,67.88,67.90,67.87,67.89,38122
2017/05/19,11:26:00,67.89,67.89,67.86,67.88,48265
2017/05/19,11:27:00,67.88,67.90,67.88,67.89,29994
2017/05/19,11:28:00,67.89,67.91,67.89,67.90,54780
2017/05/19,11:29:00,67.90,67.91,67.89,67.90,45470
2017/05/19,11:30:00,67.90,67.90,67.89,67.90,20022
2017/05/19,11:31:00,67.90,67.90,67.88,67.88,27315
2017/05/19,11:32:00,67.87,67.89,67.86,67.86,37526
2017/05/19,11:33:00,67.86,67.87,67.85,67.87,23728
2017/05/19,11:34:00,67.86,67.90,67.86,67.90,13512
2017/05/19,11:35:00,67.90,67.90,67.86,67.87,21644
2017/05/19,11:36:00,67.87,67.88,67.86,67.86,25713
2017/05/19,11:37:00,67.86,67.87,67.83,67.84,43810
2017/05/19,11:38:00,67.85,67.85,67.83,67.85,24323
2017/05/19,11:39:00,67.85,67.86,67.84,67.86,26486
2017/05/19,11:40:00,67.86,67.89,67.86,67.88,78455
2017/05/19,11:41:00,67.89,67.90,67.86,67.88,44329
2017/05/19,11:42:00,67.88,67.88,67.86,67.86,23045
2017/05/19,11:43:00,67.86,67.88,67.86,67.88,16976
2017/05/19,11:44:00,67.88,67.88,67.87,67.88,24888
2017/05/19,11:45:00,67.88,67.88,67.84,67.85,57631
2017/05/19,11:46:00,67.85,67.86,67.83,67.83,24795
2017/05/19,11:47:00,67.84,67.84,67.83,67.83,11157
2017/05/19,11:48:00,67.83,67.85,67.83,67.84,41625
2017/05/19,11:49:00,67.85,67.85,67.83,67.84,21794
2017/05/19,11:50:00,67.84,67.84,67.83,67.83,11080
2017/05/19,11:51:00,67.83,67.86,67.83,67.84,40141
2017/05/19,11:52:00,67.84,67.85,67.83,67.84,17258
2017/05/19,11:53:00,67.85,67.88,67.84,67.88,20445
2017/05/19,11:54:00,67.87,67.88,67.85,67.86,25501
2017/05/19,11:55:00,67.86,67.88,67.86,67.88,7291
2017/05/19,11:56:00,67.88,67.89,67.87,67.89,8132
2017/05/19,11:57:00,67.89,67.89,67.86,67.87,27698
2017/05/19,11:58:00,67.87,67.89,67.87,67.88,30282
2017/05/19,11:59:00,67.88,67.90,67.88,67.90,28208
2017/05/19,12:00:00,67.90,67.90,67.89,67.90,23046
2017/05/19,12:01:00,67.90,67.95,67.90,67.92,70463
2017/05/19,12:02:00,67.91,67.95,67.91,67.94,36340
2017/05/19,12:03:00,67.94,67.95,67.93,67.94,10693
2017/05/19,12:04:00,67.94,67.96,67.93,67.96,16328
2017/05/19,12:05:00,67.96,67.96,67.93,67.94,27164
2017/05/19,12:06:00,67.94,67.96,67.94,67.94,14280
2017/05/19,12:07:00,67.94,67.96,67.94,67.94,8373
2017/05/19,12:08:00,67.95,67.95,67.92,67.93,33861
2017/05/19,12:09:00,67.93,67.95,67.92,67.94,14341
2017/05/19,12:10:00,67.94,67.95,67.92,67.95,17919
2017/05/19,12:11:00,67.95,67.95,67.93,67.95,48531
2017/05/19,12:12:00,67.95,67.96,67.95,67.96,4630
2017/05/19,12:13:00,67.96,67.97,67.95,67.97,33027
2017/05/19,12:14:00,67.96,67.97,67.95,67.95,19361
2017/05/19,12:15:00,67.95,67.98,67.94,67.97,23475
2017/05/19,12:16:00,67.97,67.98,67.95,67.95,27149
2017/05/19,12:17:00,67.95,67.96,67.92,67.92,19485
2017/05/19,12:18:00,67.93,67.93,67.91,67.93,63478
2017/05/19,12:19:00,67.93,67.95,67.93,67.94,14351
2017/05/19,12:20:00,67.94,67.96,67.93,67.94,20731
2017/05/19,12:21:00,67.94,67.95,67.94,67.95,13497
2017/05/19,12:22:00,67.94,67.96,67.94,67.94,13367
2017/05/19,12:23:00,67.95,67.95,67.93,67.94,27513
2017/05/19,12:24:00,67.94,67.96,67.94,67.96,6306
2017/05/19,12:25:00,67.95,67.96,67.93,67.94,27239
2017/05/19,12:26:00,67.94,67.94,67.93,67.93,6079
2017/05/19,12:27:00,67.93,67.94,67.92,67.94,16499
2017/05/19,12:28:00,67.94,67.96,67.94,67.96,14096
2017/05/19,12:29:00,67.95,67.95,67.92,67.92,36845
2017/05/19,12:30:00,67.93,67.94,67.90,67.92,51427
2017/05/19,12:31:00,67.92,67.92,67.90,67.90,34057
2017/05/19,12:32:00,67.91,67.91,67.90,67.90,28890
2017/05/19,12:33:00,67.91,67.91,67.88,67.90,73235
2017/05/19,12:34:00,67.90,67.92,67.89,67.92,69456
2017/05/19,12:35:00,67.91,67.92,67.90,67.90,19746
2017/05/19,12:36:00,67.90,67.91,67.90,67.90,10919
2017/05/19,12:37:00,67.90,67.91,67.88,67.89,36230
2017/05/19,12:38:00,67.89,67.90,67.89,67.90,34881
2017/05/19,12:39:00,67.90,67.90,67.88,67.89,9381
2017/05/19,12:40:00,67.89,67.89,67.88,67.89,6227
2017/05/19,12:41:00,67.89,67.90,67.88,67.90,19544
2017/05/19,12:42:00,67.89,67.90,67.89,67.89,7719
2017/05/19,12:43:00,67.90,67.90,67.88,67.89,10844
2017/05/19,12:44:00,67.89,67.91,67.89,67.91,14732
2017/05/19,12:45:00,67.90,67.91,67.89,67.89,18316
2017/05/19,12:46:00,67.89,67.90,67.88,67.90,10866
2017/05/19,12:47:00,67.90,67.91,67.89,67.90,19108
2017/05/19,12:48:00,67.90,67.90,67.88,67.89,14280
2017/05/19,12:49:00,67.89,67.91,67.89,67.90,19869
2017/05/19,12:50:00,67.90,67.91,67.89,67.90,25324
2017/05/19,12:51:00,67.90,67.90,67.89,67.90,18842
2017/05/19,12:52:00,67.90,67.91,67.89,67.90,42864
2017/05/19,12:53:00,67.90,67.90,67.89,67.90,7551
2017/05/19,12:54:00,67.90,67.91,67.89,67.91,49753
2017/05/19,12:55:00,67.91,67.91,67.89,67.90,44136
2017/05/19,12:56:00,67.89,67.92,67.89,67.91,71954
2017/05/19,12:57:00,67.92,67.93,67.91,67.92,39600
2017/05/19,12:58:00,67.92,67.93,67.91,67.93,41596
2017/05/19,12:59:00,67.93,67.93,67.91,67.92,27115
2017/05/19,13:00:00,67.91,67.92,67.91,67.92,9626
2017/05/19,13:01:00,67.92,67.92,67.90,67.90,22960
2017/05/19,13:02:00,67.90,67.91,67.89,67.89,57018
2017/05/19,13:03:00,67.89,67.90,67.89,67.90,11702
2017/05/19,13:04:00,67.90,67.90,67.86,67.86,26390
2017/05/19,13:05:00,67.86,67.90,67.86,67.89,30958
2017/05/19,13:06:00,67.90,67.90,67.85,67.85,33717
2017/05/19,13:07:00,67.85,67.87,67.85,67.86,10001
2017/05/19,13:08:00,67.86,67.87,67.84,67.85,21424
2017/05/19,13:09:00,67.85,67.86,67.83,67.85,41854
2017/05/19,13:10:00,67.85,67.85,67.84,67.84,27511
2017/05/19,13:11:00,67.84,67.85,67.83,67.84,45642
2017/05/19,13:12:00,67.84,67.85,67.81,67.82,25207
2017/05/19,13:13:00,67.81,67.82,67.80,67.81,18182
2017/05/19,13:14:00,67.80,67.81,67.80,67.81,18698
2017/05/19,13:15:00,67.81,67.81,67.80,67.81,50019
2017/05/19,13:16:00,67.81,67.81,67.80,67.81,13656
2017/05/19,13:17:00,67.80,67.81,67.80,67.80,16501
2017/05/19,13:18:00,67.80,67.81,67.80,67.80,7891
2017/05/19,13:19:00,67.80,67.81,67.80,67.80,18854
2017/05/19,13:20:00,67.80,67.81,67.80,67.80,6342
2017/05/19,13:21:00,67.81,67.81,67.80,67.81,9223
2017/05/19,13:22:00,67.81,67.81,67.80,67.80,18561
2017/05/19,13:23:00,67.80,67.81,67.78,67.80,69399
2017/05/19,13:24:00,67.80,67.80,67.79,67.80,36166
2017/05/19,13:25:00,67.80,67.80,67.77,67.77,39255
2017/05/19,13:26:00,67.77,67.78,67.77,67.77,17328
2017/05/19,13:27:00,67.78,67.78,67.77,67.77,12265
2017/05/19,13:28:00,67.77,67.78,67.77,67.78,17154
2017/05/19,13:29:00,67.78,67.78,67.77,67.78,18508
2017/05/19,13:30:00,67.77,67.78,67.76,67.76,22865
2017/05/19,13:31:00,67.76,67.77,67.76,67.76,45134
2017/05/19,13:32:00,67.76,67.77,67.76,67.77,10897
2017/05/19,13:33:00,67.77,67.77,67.76,67.76,40524
2017/05/19,13:34:00,67.76,67.78,67.75,67.78,16461
2017/05/19,13:35:00,67.78,67.80,67.78,67.80,61532
2017/05/19,13:36:00,67.80,67.80,67.79,67.80,10580
2017/05/19,13:37:00,67.80,67.80,67.79,67.80,14418
2017/05/19,13:38:00,67.80,67.80,67.79,67.80,24396
2017/05/19,13:39:00,67.80,67.80,67.79,67.80,10773
2017/05/19,13:40:00,67.80,67.80,67.75,67.76,39557
2017/05/19,13:41:00,67.75,67.76,67.74,67.74,49446
2017/05/19,13:42:00,67.74,67.76,67.74,67.74,59939
2017/05/19,13:43:00,67.74,67.75,67.74,67.75,28119
2017/05/19,13:44:00,67.75,67.76,67.74,67.75,30689
2017/05/19,13:45:00,67.75,67.76,67.74,67.75,18460
2017/05/19,13:46:00,67.75,67.76,67.74,67.75,16515
2017/05/19,13:47:00,67.76,67.76,67.75,67.76,15404
2017/05/19,13:48:00,67.76,67.76,67.74,67.74,21141
2017/05/19,13:49:00,67.74,67.75,67.72,67.72,30588
2017/05/19,13:50:00,67.72,67.74,67.72,67.73,27884
2017/05/19,13:51:00,67.73,67.75,67.73,67.75,17771
2017/05/19,13:52:00,67.75,67.75,67.73,67.74,19839
2017/05/19,13:53:00,67.74,67.75,67.73,67.75,40425
2017/05/19,13:54:00,67.75,67.76,67.74,67.75,59463
2017/05/19,13:55:00,67.75,67.75,67.74,67.75,22723
2017/05/19,13:56:00,67.75,67.75,67.74,67.75,24917
2017/05/19,13:57:00,67.75,67.75,67.74,67.75,25718
2017/05/19,13:58:00,67.75,67.75,67.74,67.74,5953
2017/05/19,13:59:00,67.74,67.75,67.72,67.72,37943
2017/05/19,14:00:00,67.72,67.75,67.72,67.75,29926
2017/05/19,14:01:00,67.75,67.75,67.74,67.74,31985
2017/05/19,14:02:00,67.74,67.75,67.74,67.75,30371
2017/05/19,14:03:00,67.75,67.76,67.74,67.75,70606
2017/05/19,14:04:00,67.75,67.76,67.74,67.75,70967
2017/05/19,14:05:00,67.75,67.75,67.73,67.73,62889
2017/05/19,14:06:00,67.73,67.73,67.71,67.72,48204
2017/05/19,14:07:00,67.72,67.77,67.72,67.77,24676
2017/05/19,14:08:00,67.77,67.79,67.77,67.79,28038
2017/05/19,14:09:00,67.78,67.80,67.78,67.80,15290
2017/05/19,14:10:00,67.80,67.80,67.75,67.75,57584
2017/05/19,14:11:00,67.75,67.75,67.73,67.74,33342
2017/05/19,14:12:00,67.74,67.75,67.74,67.75,14638
2017/05/19,14:13:00,67.75,67.75,67.72,67.74,26384
2017/05/19,14:14:00,67.74,67.76,67.74,67.76,8843
2017/05/19,14:15:00,67.76,67.76,67.75,67.76,17016
2017/05/19,14:16:00,67.76,67.77,67.75,67.76,44727
2017/05/19,14:17:00,67.76,67.77,67.75,67.76,34902
2017/05/19,14:18:00,67.76,67.76,67.75,67.76,8649
2017/05/19,14:19:00,67.75,67.76,67.73,67.73,56989
2017/05/19,14:20:00,67.74,67.76,67.73,67.75,38566
2017/05/19,14:21:00,67.74,67.75,67.74,67.75,17981
2017/05/19,14:22:00,67.75,67.75,67.74,67.75,7652
2017/05/19,14:23:00,67.75,67.75,67.74,67.75,9126
2017/05/19,14:24:00,67.75,67.75,67.74,67.74,20014
2017/05/19,14:25:00,67.75,67.75,67.69,67.70,83523
2017/05/19,14:26:00,67.70,67.73,67.70,67.73,10463
2017/05/19,14:27:00,67.74,67.76,67.74,67.75,58040
2017/05/19,14:28:00,67.75,67.77,67.72,67.75,51409
2017/05/19,14:29:00,67.75,67.78,67.75,67.77,58646
2017/05/19,14:30:00,67.78,67.79,67.76,67.76,37548
2017/05/19,14:31:00,67.76,67.79,67.76,67.78,25171
2017/05/19,14:32:00,67.78,67.80,67.78,67.80,35647
2017/05/19,14:33:00,67.80,67.83,67.80,67.83,79982
2017/05/19,14:34:00,67.83,67.83,67.81,67.82,25867
2017/05/19,14:35:00,67.82,67.84,67.82,67.83,17619
2017/05/19,14:36:00,67.83,67.84,67.83,67.83,8786
2017/05/19,14:37:00,67.83,67.85,67.82,67.82,36830
2017/05/19,14:38:00,67.82,67.85,67.82,67.84,12432
2017/05/19,14:39:00,67.84,67.86,67.84,67.85,14575
2017/05/19,14:40:00,67.85,67.88,67.84,67.88,19110
2017/05/19,14:41:00,67.88,67.90,67.88,67.90,39752
2017/05/19,14:42:00,67.90,67.90,67.88,67.88,33869
2017/05/19,14:43:00,67.89,67.89,67.88,67.89,8637
2017/05/19,14:44:00,67.88,67.90,67.88,67.89,8838
2017/05/19,14:45:00,67.90,67.91,67.87,67.90,39793
2017/05/19,14:46:00,67.90,67.91,67.89,67.91,28577
2017/05/19,14:47:00,67.91,67.91,67.89,67.90,14363
2017/05/19,14:48:00,67.89,67.89,67.88,67.89,8271
2017/05/19,14:49:00,67.89,67.90,67.88,67.90,15137
2017/05/19,14:50:00,67.90,67.92,67.87,67.87,62967
2017/05/19,14:51:00,67.88,67.90,67.88,67.89,17683
2017/05/19,14:52:00,67.88,67.90,67.88,67.89,20096
2017/05/19,14:53:00,67.89,67.89,67.88,67.89,10180
2017/05/19,14:54:00,67.89,67.91,67.88,67.91,22268
2017/05/19,14:55:00,67.91,67.91,67.85,67.87,58812
2017/05/19,14:56:00,67.87,67.89,67.85,67.89,17977
2017/05/19,14:57:00,67.89,67.90,67.88,67.89,15180
2017/05/19,14:58:00,67.89,67.89,67.86,67.87,20421
2017/05/19,14:59:00,67.87,67.88,67.86,67.86,24188
2017/05/19,15:00:00,67.86,67.88,67.86,67.87,19304
2017/05/19,15:01:00,67.87,67.88,67.86,67.88,21610
2017/05/19,15:02:00,67.88,67.88,67.87,67.88,25470
2017/05/19,15:03:00,67.87,67.89,67.87,67.88,34965
2017/05/19,15:04:00,67.88,67.89,67.86,67.89,84297
2017/05/19,15:05:00,67.89,67.90,67.86,67.86,38831
2017/05/19,15:06:00,67.86,67.90,67.86,67.90,21192
2017/05/19,15:07:00,67.90,67.91,67.85,67.86,48215
2017/05/19,15:08:00,67.86,67.87,67.85,67.86,29221
2017/05/19,15:09:00,67.86,67.86,67.83,67.84,35947
2017/05/19,15:10:00,67.83,67.83,67.74,67.75,123095
2017/05/19,15:11:00,67.75,67.80,67.75,67.78,69336
2017/05/19,15:12:00,67.78,67.78,67.70,67.72,68601
2017/05/19,15:13:00,67.72,67.77,67.72,67.77,46420
2017/05/19,15:14:00,67.76,67.79,67.76,67.77,22729
2017/05/19,15:15:00,67.77,67.78,67.76,67.78,38624
2017/05/19,15:16:00,67.78,67.83,67.77,67.82,82513
2017/05/19,15:17:00,67.82,67.82,67.81,67.82,37907
2017/05/19,15:18:00,67.82,67.83,67.80,67.80,33490
2017/05/19,15:19:00,67.80,67.80,67.76,67.77,22822
2017/05/19,15:20:00,67.77,67.78,67.75,67.76,42898
2017/05/19,15:21:00,67.76,67.77,67.75,67.75,34199
2017/05/19,15:22:00,67.75,67.76,67.72,67.72,33868
2017/05/19,15:23:00,67.72,67.76,67.71,67.72,89262
2017/05/19,15:24:00,67.72,67.74,67.71,67.73,12204
2017/05/19,15:25:00,67.73,67.74,67.71,67.73,42414
2017/05/19,15:26:00,67.73,67.74,67.72,67.74,24896
2017/05/19,15:27:00,67.74,67.76,67.74,67.76,46070
2017/05/19,15:28:00,67.76,67.76,67.73,67.73,32627
2017/05/19,15:29:00,67.74,67.74,67.70,67.72,66932
2017/05/19,15:30:00,67.72,67.73,67.67,67.70,113122
2017/05/19,15:31:00,67.70,67.72,67.68,67.68,68010
2017/05/19,15:32:00,67.68,67.69,67.67,67.68,47195
2017/05/19,15:33:00,67.68,67.69,67.65,67.67,62145
2017/05/19,15:34:00,67.67,67.68,67.65,67.68,32418
2017/05/19,15:35:00,67.68,67.69,67.65,67.65,70794
2017/05/19,15:36:00,67.66,67.66,67.62,67.63,55573
2017/05/19,15:37:00,67.62,67.65,67.61,67.63,79278
2017/05/19,15:38:00,67.63,67.64,67.62,67.64,16270
2017/05/19,15:39:00,67.64,67.68,67.64,67.67,62833
2017/05/19,15:40:00,67.67,67.69,67.66,67.69,56765
2017/05/19,15:41:00,67.69,67.70,67.67,67.68,72938
2017/05/19,15:42:00,67.68,67.70,67.68,67.70,26925
2017/05/19,15:43:00,67.70,67.70,67.67,67.67,40087
2017/05/19,15:44:00,67.67,67.68,67.62,67.64,106870
2017/05/19,15:45:00,67.64,67.64,67.61,67.61,38897
2017/05/19,15:46:00,67.61,67.65,67.58,67.58,176887
2017/05/19,15:47:00,67.59,67.62,67.58,67.61,38621
2017/05/19,15:48:00,67.61,67.62,67.59,67.60,65789
2017/05/19,15:49:00,67.60,67.64,67.60,67.64,69981
2017/05/19,15:50:00,67.63,67.64,67.61,67.61,44568
2017/05/19,15:51:00,67.61,67.70,67.61,67.69,320391
2017/05/19,15:52:00,67.69,67.71,67.69,67.71,94714
2017/05/19,15:53:00,67.71,67.72,67.69,67.71,168036
2017/05/19,15:54:00,67.71,67.72,67.69,67.69,99510
2017/05/19,15:55:00,67.70,67.71,67.68,67.69,116359
2017/05/19,15:56:00,67.69,67.69,67.64,67.66,267229
2017/05/19,15:57:00,67.66,67.69,67.65,67.69,92819
2017/05/19,15:58:00,67.69,67.69,67.64,67.66,206586
2017/05/19,15:59:00,67.66,67.67,67.63,67.66,225934
2017/05/19,16:00:00,67.67,67.69,67.64,67.66,869266
2017/05/22,09:31:00,67.89,67.89,67.51,67.51,485990
2017/05/22,09:32:00,67.51,67.77,67.50,67.72,144772
2017/05/22,09:33:00,67.72,67.74,67.66,67.74,95934
2017/05/22,09:34:00,67.71,67.80,67.71,67.78,43725
2017/05/22,09:35:00,67.78,67.83,67.74,67.79,52798
2017/05/22,09:36:00,67.79,67.80,67.73,67.77,98817
2017/05/22,09:37:00,67.78,67.79,67.74,67.75,55383
2017/05/22,09:38:00,67.75,67.78,67.72,67.76,41629
2017/05/22,09:39:00,67.76,67.79,67.70,67.76,83799
2017/05/22,09:40:00,67.76,67.81,67.76,67.80,46395
2017/05/22,09:41:00,67.80,67.85,67.79,67.81,68505
2017/05/22,09:42:00,67.81,67.85,67.79,67.82,43161
2017/05/22,09:43:00,67.82,67.88,67.81,67.88,38978
2017/05/22,09:44:00,67.88,67.90,67.87,67.90,78537
2017/05/22,09:45:00,67.90,67.90,67.84,67.88,20965
2017/05/22,09:46:00,67.88,67.96,67.88,67.91,77738
2017/05/22,09:47:00,67.90,67.94,67.90,67.92,39729
2017/05/22,09:48:00,67.92,67.93,67.90,67.91,17813
2017/05/22,09:49:00,67.91,67.91,67.89,67.90,20086
2017/05/22,09:50:00,67.91,67.94,67.88,67.94,22286
2017/05/22,09:51:00,67.94,67.94,67.91,67.93,61622
2017/05/22,09:52:00,67.94,67.97,67.91,67.97,49440
2017/05/22,09:53:00,67.97,68.00,67.96,67.99,68125
2017/05/22,09:54:00,67.98,67.99,67.93,67.94,31977
2017/05/22,09:55:00,67.93,67.94,67.91,67.94,22507
2017/05/22,09:56:00,67.94,67.96,67.93,67.93,25000
2017/05/22,09:57:00,67.93,67.96,67.91,67.96,29673
2017/05/22,09:58:00,67.96,67.99,67.95,67.97,29015
2017/05/22,09:59:00,67.97,67.99,67.96,67.98,55118
2017/05/22,10:00:00,67.99,68.03,67.98,68.01,55380
2017/05/22,10:01:00,68.01,68.02,67.97,68.01,54515
2017/05/22,10:02:00,68.01,68.05,68.01,68.04,29977
2017/05/22,10:03:00,68.04,68.08,68.04,68.04,45555
2017/05/22,10:04:00,68.04,68.07,68.04,68.05,22248
2017/05/22,10:05:00,68.06,68.08,68.04,68.08,45981
2017/05/22,10:06:00,68.08,68.08,68.06,68.07,19162
2017/05/22,10:07:00,68.07,68.08,68.02,68.05,37682
2017/05/22,10:08:00,68.06,68.06,68.02,68.02,36985
2017/05/22,10:09:00,68.02,68.04,67.99,67.99,20551
2017/05/22,10:10:00,68.00,68.01,67.96,67.98,29337
2017/05/22,10:11:00,67.97,68.00,67.96,68.00,24065
2017/05/22,10:12:00,68.00,68.04,68.00,68.03,45138
2017/05/22,10:13:00,68.03,68.04,68.00,68.01,50944
2017/05/22,10:14:00,68.00,68.04,68.00,68.00,32861
2017/05/22,10:15:00,68.00,68.02,68.00,68.01,29503
2017/05/22,10:16:00,68.01,68.02,68.00,68.02,43895
2017/05/22,10:17:00,68.01,68.03,68.00,68.02,25525
2017/05/22,10:18:00,68.02,68.04,68.01,68.02,30493
2017/05/22,10:19:00,68.02,68.03,68.01,68.01,8100
2017/05/22,10:20:00,68.01,68.05,68.01,68.04,40679
2017/05/22,10:21:00,68.04,68.09,68.04,68.07,67622
2017/05/22,10:22:00,68.07,68.07,68.00,68.01,26386
2017/05/22,10:23:00,68.01,68.03,67.99,68.03,62650
2017/05/22,10:24:00,68.02,68.06,68.02,68.06,78951
2017/05/22,10:25:00,68.06,68.08,68.03,68.08,20381
2017/05/22,10:26:00,68.08,68.09,68.07,68.08,40778
2017/05/22,10:27:00,68.09,68.11,68.06,68.08,50179
2017/05/22,10:28:00,68.07,68.10,68.07,68.09,22697
2017/05/22,10:29:00,68.09,68.12,68.09,68.11,32042
2017/05/22,10:30:00,68.12,68.15,68.11,68.15,57962
2017/05/22,10:31:00,68.15,68.19,68.15,68.19,69810
2017/05/22,10:32:00,68.19,68.20,68.11,68.12,54296
2017/05/22,10:33:00,68.12,68.15,68.11,68.12,25547
2017/05/22,10:34:00,68.12,68.14,68.11,68.14,11541
2017/05/22,10:35:00,68.14,68.14,68.11,68.11,55785
2017/05/22,10:36:00,68.11,68.13,68.11,68.13,13277
2017/05/22,10:37:00,68.13,68.13,68.09,68.10,25008
2017/05/22,10:38:00,68.10,68.11,68.08,68.10,20399
2017/05/22,10:39:00,68.10,68.13,68.10,68.13,18576
2017/05/22,10:40:00,68.13,68.15,68.11,68.13,30026
2017/05/22,10:41:00,68.13,68.13,68.09,68.09,22805
2017/05/22,10:42:00,68.09,68.13,68.09,68.13,18487
2017/05/22,10:43:00,68.13,68.13,68.10,68.12,17763
2017/05/22,10:44:00,68.12,68.13,68.09,68.12,18225
2017/05/22,10:45:00,68.12,68.13,68.10,68.11,9224
2017/05/22,10:46:00,68.11,68.14,68.09,68.10,24318
2017/05/22,10:47:00,68.10,68.13,68.10,68.12,13455
2017/05/22,10:48:00,68.13,68.13,68.08,68.08,25120
2017/05/22,10:49:00,68.09,68.09,68.07,68.07,21624
2017/05/22,10:50:00,68.07,68.07,68.04,68.05,17556
2017/05/22,10:51:00,68.05,68.09,68.05,68.06,21359
2017/05/22,10:52:00,68.06,68.07,68.04,68.05,17685
2017/05/22,10:53:00,68.05,68.07,68.05,68.07,19800
2017/05/22,10:54:00,68.07,68.08,68.06,68.06,11707
2017/05/22,10:55:00,68.06,68.10,68.06,68.07,25154
2017/05/22,10:56:00,68.08,68.08,68.07,68.08,15070
2017/05/22,10:57:00,68.08,68.09,68.07,68.08,16085
2017/05/22,10:58:00,68.08,68.10,68.07,68.08,33589
2017/05/22,10:59:00,68.08,68.10,68.08,68.08,13219
2017/05/22,11:00:00,68.08,68.11,68.08,68.10,16343
2017/05/22,11:01:00,68.10,68.10,68.08,68.09,11870
2017/05/22,11:02:00,68.09,68.12,68.08,68.12,15731
2017/05/22,11:03:00,68.12,68.14,68.11,68.12,24602
2017/05/22,11:04:00,68.12,68.13,68.10,68.11,14267
2017/05/22,11:05:00,68.12,68.12,68.10,68.11,20503
2017/05/22,11:06:00,68.12,68.14,68.11,68.13,16827
2017/05/22,11:07:00,68.14,68.15,68.12,68.12,29108
2017/05/22,11:08:00,68.12,68.15,68.12,68.15,17974
2017/05/22,11:09:00,68.15,68.15,68.13,68.15,11161
2017/05/22,11:10:00,68.15,68.16,68.13,68.14,24962
2017/05/22,11:11:00,68.14,68.16,68.13,68.13,19950
2017/05/22,11:12:00,68.13,68.13,68.10,68.11,10869
2017/05/22,11:13:00,68.11,68.11,68.08,68.09,17783
2017/05/22,11:14:00,68.09,68.12,68.09,68.11,25388
2017/05/22,11:15:00,68.11,68.12,68.10,68.11,16326
2017/05/22,11:16:00,68.11,68.12,68.11,68.11,19638
2017/05/22,11:17:00,68.11,68.12,68.11,68.11,13625
2017/05/22,11:18:00,68.11,68.12,68.11,68.11,6476
2017/05/22,11:19:00,68.11,68.13,68.11,68.13,22192
2017/05/22,11:20:00,68.13,68.20,68.13,68.19,74476
2017/05/22,11:21:00,68.18,68.18,68.16,68.16,41219
2017/05/22,11:22:00,68.17,68.17,68.15,68.16,24250
2017/05/22,11:23:00,68.15,68.18,68.15,68.16,31382
2017/05/22,11:24:00,68.17,68.17,68.14,68.17,47302
2017/05/22,11:25:00,68.18,68.19,68.16,68.19,37057
2017/05/22,11:26:00,68.18,68.19,68.17,68.17,24474
2017/05/22,11:27:00,68.17,68.18,68.17,68.17,16892
2017/05/22,11:28:00,68.18,68.19,68.16,68.18,53906
2017/05/22,11:29:00,68.18,68.19,68.18,68.19,15545
2017/05/22,11:30:00,68.19,68.19,68.17,68.18,27673
2017/05/22,11:31:00,68.18,68.19,68.18,68.19,28638
2017/05/22,11:32:00,68.19,68.20,68.18,68.19,45429
2017/05/22,11:33:00,68.19,68.20,68.18,68.18,31961
2017/05/22,11:34:00,68.19,68.20,68.18,68.18,41022
2017/05/22,11:35:00,68.19,68.23,68.19,68.23,76259
2017/05/22,11:36:00,68.22,68.23,68.21,68.23,69029
2017/05/22,11:37:00,68.23,68.24,68.22,68.24,36131
2017/05/22,11:38:00,68.24,68.25,68.24,68.25,36231
2017/05/22,11:39:00,68.25,68.26,68.24,68.26,41770
2017/05/22,11:40:00,68.26,68.28,68.25,68.28,26902
2017/05/22,11:41:00,68.28,68.29,68.24,68.25,62714
2017/05/22,11:42:00,68.25,68.26,68.23,68.23,18166
2017/05/22,11:43:00,68.23,68.24,68.21,68.22,36608
2017/05/22,11:44:00,68.21,68.22,68.19,68.20,18316
2017/05/22,11:45:00,68.21,68.22,68.18,68.19,56323
2017/05/22,11:46:00,68.19,68.22,68.19,68.21,24250
2017/05/22,11:47:00,68.21,68.22,68.21,68.22,6127
2017/05/22,11:48:00,68.22,68.22,68.21,68.22,4905
2017/05/22,11:49:00,68.22,68.22,68.21,68.22,8676
2017/05/22,11:50:00,68.22,68.22,68.21,68.22,13792
2017/05/22,11:51:00,68.22,68.22,68.21,68.22,6263
2017/05/22,11:52:00,68.22,68.25,68.21,68.25,30510
2017/05/22,11:53:00,68.24,68.25,68.23,68.24,28327
2017/05/22,11:54:00,68.24,68.24,68.23,68.24,8478
2017/05/22,11:55:00,68.23,68.25,68.23,68.25,13847
2017/05/22,11:56:00,68.24,68.26,68.24,68.26,15715
2017/05/22,11:57:00,68.26,68.28,68.26,68.28,7891
2017/05/22,11:58:00,68.28,68.30,68.27,68.28,42475
2017/05/22,11:59:00,68.28,68.29,68.27,68.28,14098
2017/05/22,12:00:00,68.28,68.30,68.27,68.29,34976
2017/05/22,12:01:00,68.29,68.29,68.26,68.27,14898
2017/05/22,12:02:00,68.27,68.28,68.26,68.26,36424
2017/05/22,12:03:00,68.25,68.26,68.21,68.22,55357
2017/05/22,12:04:00,68.22,68.26,68.22,68.22,25543
2017/05/22,12:05:00,68.22,68.22,68.20,68.20,10164
2017/05/22,12:06:00,68.20,68.20,68.18,68.19,9665
2017/05/22,12:07:00,68.19,68.22,68.19,68.19,20844
2017/05/22,12:08:00,68.19,68.20,68.17,68.19,22463
2017/05/22,12:09:00,68.19,68.19,68.18,68.19,6257
2017/05/22,12:10:00,68.19,68.19,68.17,68.18,20934
2017/05/22,12:11:00,68.18,68.18,68.16,68.18,13474
2017/05/22,12:12:00,68.18,68.20,68.18,68.19,24129
2017/05/22,12:13:00,68.19,68.24,68.19,68.23,60194
2017/05/22,12:14:00,68.23,68.26,68.23,68.24,60237
2017/05/22,12:15:00,68.24,68.24,68.22,68.23,9441
2017/05/22,12:16:00,68.23,68.27,68.22,68.27,54382
2017/05/22,12:17:00,68.27,68.27,68.24,68.24,41642
2017/05/22,12:18:00,68.24,68.24,68.22,68.22,10451
2017/05/22,12:19:00,68.23,68.26,68.22,68.25,14447
2017/05/22,12:20:00,68.25,68.26,68.24,68.25,9281
2017/05/22,12:21:00,68.25,68.26,68.24,68.26,11906
2017/05/22,12:22:00,68.26,68.26,68.24,68.25,10980
2017/05/22,12:23:00,68.25,68.26,68.23,68.23,13956
2017/05/22,12:24:00,68.23,68.24,68.22,68.23,6532
2017/05/22,12:25:00,68.23,68.25,68.22,68.24,23197
2017/05/22,12:26:00,68.23,68.26,68.23,68.26,18600
2017/05/22,12:27:00,68.25,68.26,68.24,68.25,19522
2017/05/22,12:28:00,68.25,68.26,68.24,68.25,21963
2017/05/22,12:29:00,68.25,68.25,68.24,68.25,15789
2017/05/22,12:30:00,68.24,68.26,68.24,68.26,13058
2017/05/22,12:31:00,68.26,68.26,68.25,68.25,6315
2017/05/22,12:32:00,68.26,68.28,68.23,68.24,30845
2017/05/22,12:33:00,68.23,68.26,68.23,68.26,10089
2017/05/22,12:34:00,68.25,68.26,68.25,68.25,20120
2017/05/22,12:35:00,68.25,68.26,68.25,68.25,7413
2017/05/22,12:36:00,68.25,68.27,68.25,68.27,14580
2017/05/22,12:37:00,68.27,68.27,68.26,68.27,6255
2017/05/22,12:38:00,68.27,68.27,68.26,68.27,11434
2017/05/22,12:39:00,68.27,68.27,68.26,68.27,4140
2017/05/22,12:40:00,68.27,68.27,68.26,68.26,6681
2017/05/22,12:41:00,68.26,68.27,68.23,68.24,44992
2017/05/22,12:42:00,68.24,68.25,68.22,68.25,22126
2017/05/22,12:43:00,68.25,68.26,68.23,68.25,15611
2017/05/22,12:44:00,68.25,68.26,68.24,68.25,13882
2017/05/22,12:45:00,68.25,68.26,68.24,68.25,11609
2017/05/22,12:46:00,68.25,68.26,68.24,68.26,8791
2017/05/22,12:47:00,68.26,68.27,68.25,68.26,13128
2017/05/22,12:48:00,68.26,68.26,68.25,68.25,5614
2017/05/22,12:49:00,68.25,68.26,68.25,68.25,9853
2017/05/22,12:50:00,68.25,68.27,68.25,68.27,6660
2017/05/22,12:51:00,68.27,68.27,68.25,68.25,9083
2017/05/22,12:52:00,68.26,68.26,68.25,68.25,5743
2017/05/22,12:53:00,68.26,68.27,68.26,68.26,14652
2017/05/22,12:54:00,68.27,68.27,68.26,68.27,3543
2017/05/22,12:55:00,68.26,68.27,68.26,68.27,10771
2017/05/22,12:56:00,68.27,68.27,68.26,68.27,8708
2017/05/22,12:57:00,68.26,68.27,68.24,68.26,32524
2017/05/22,12:58:00,68.26,68.27,68.23,68.24,29011
2017/05/22,12:59:00,68.24,68.25,68.22,68.22,6716
2017/05/22,13:00:00,68.22,68.23,68.21,68.22,14931
2017/05/22,13:01:00,68.23,68.24,68.22,68.22,16129
2017/05/22,13:02:00,68.22,68.23,68.21,68.23,8700
2017/05/22,13:03:00,68.23,68.23,68.22,68.23,6344
2017/05/22,13:04:00,68.22,68.23,68.22,68.22,5918
2017/05/22,13:05:00,68.22,68.22,68.20,68.21,16012
2017/05/22,13:06:00,68.21,68.22,68.20,68.21,16165
2017/05/22,13:07:00,68.22,68.22,68.19,68.19,15669
2017/05/22,13:08:00,68.19,68.21,68.19,68.21,7242
2017/05/22,13:09:00,68.21,68.22,68.20,68.21,9139
2017/05/22,13:10:00,68.20,68.21,68.20,68.21,4672
2017/05/22,13:11:00,68.21,68.23,68.21,68.22,10544
2017/05/22,13:12:00,68.23,68.24,68.20,68.23,31133
2017/05/22,13:13:00,68.23,68.24,68.22,68.23,18982
2017/05/22,13:14:00,68.23,68.25,68.21,68.21,46672
2017/05/22,13:15:00,68.21,68.22,68.20,68.20,15174
2017/05/22,13:16:00,68.20,68.22,68.20,68.22,9092
2017/05/22,13:17:00,68.22,68.23,68.20,68.22,24654
2017/05/22,13:18:00,68.22,68.22,68.20,68.20,8667
2017/05/22,13:19:00,68.20,68.23,68.19,68.22,26419
2017/05/22,13:20:00,68.22,68.23,68.22,68.22,5687
2017/05/22,13:21:00,68.22,68.23,68.22,68.22,6463
2017/05/22,13:22:00,68.22,68.24,68.22,68.23,30388
2017/05/22,13:23:00,68.23,68.24,68.23,68.24,9848
2017/05/22,13:24:00,68.23,68.24,68.23,68.24,11431
2017/05/22,13:25:00,68.24,68.25,68.24,68.25,9863
2017/05/22,13:26:00,68.25,68.26,68.24,68.26,19890
2017/05/22,13:27:00,68.25,68.26,68.25,68.25,19673
2017/05/22,13:28:00,68.25,68.27,68.25,68.25,24200
2017/05/22,13:29:00,68.25,68.26,68.24,68.25,9993
2017/05/22,13:30:00,68.24,68.26,68.24,68.24,11834
2017/05/22,13:31:00,68.24,68.27,68.24,68.27,19787
2017/05/22,13:32:00,68.27,68.29,68.26,68.29,27720
2017/05/22,13:33:00,68.29,68.29,68.27,68.28,17466
2017/05/22,13:34:00,68.28,68.29,68.25,68.25,13632
2017/05/22,13:35:00,68.25,68.26,68.22,68.25,29339
2017/05/22,13:36:00,68.25,68.25,68.01,68.23,47026
2017/05/22,13:37:00,68.23,68.24,68.22,68.24,7043
2017/05/22,13:38:00,68.23,68.24,68.22,68.22,4988
2017/05/22,13:39:00,68.22,68.23,68.22,68.22,11593
2017/05/22,13:40:00,68.23,68.24,68.22,68.23,9630
2017/05/22,13:41:00,68.23,68.24,68.22,68.24,9116
2017/05/22,13:42:00,68.24,68.24,68.22,68.23,22286
2017/05/22,13:43:00,68.23,68.24,68.22,68.24,7870
2017/05/22,13:44:00,68.23,68.24,68.23,68.23,11564
2017/05/22,13:45:00,68.23,68.24,68.21,68.21,19016
2017/05/22,13:46:00,68.21,68.22,68.21,68.21,14476
2017/05/22,13:47:00,68.22,68.23,68.21,68.22,18832
2017/05/22,13:48:00,68.23,68.23,68.22,68.22,5155
2017/05/22,13:49:00,68.22,68.23,68.22,68.22,10493
2017/05/22,13:50:00,68.23,68.23,68.22,68.22,7494
2017/05/22,13:51:00,68.22,68.23,68.22,68.22,5213
2017/05/22,13:52:00,68.22,68.23,68.22,68.23,12226
2017/05/22,13:53:00,68.23,68.23,68.22,68.22,16056
2017/05/22,13:54:00,68.22,68.23,68.22,68.22,9878
2017/05/22,13:55:00,68.22,68.22,68.19,68.21,28889
2017/05/22,13:56:00,68.21,68.22,68.20,68.21,20190
2017/05/22,13:57:00,68.22,68.22,68.21,68.21,21104
2017/05/22,13:58:00,68.21,68.21,68.20,68.21,3174
2017/05/22,13:59:00,68.21,68.23,68.21,68.22,11558
2017/05/22,14:00:00,68.22,68.22,68.19,68.21,54336
2017/05/22,14:01:00,68.21,68.22,68.19,68.21,15735
2017/05/22,14:02:00,68.20,68.21,68.19,68.19,18362
2017/05/22,14:03:00,68.19,68.21,68.19,68.20,27317
2017/05/22,14:04:00,68.21,68.21,68.20,68.21,6983
2017/05/22,14:05:00,68.21,68.21,68.20,68.21,4584
2017/05/22,14:06:00,68.21,68.22,68.21,68.22,14458
2017/05/22,14:07:00,68.22,68.22,68.19,68.19,19007
2017/05/22,14:08:00,68.19,68.21,68.19,68.21,11797
2017/05/22,14:09:00,68.21,68.23,68.20,68.23,7453
2017/05/22,14:10:00,68.23,68.25,68.22,68.24,35796
2017/05/22,14:11:00,68.24,68.25,68.22,68.22,17258
2017/05/22,14:12:00,68.22,68.23,68.22,68.22,10939
2017/05/22,14:13:00,68.22,68.23,68.22,68.23,10939
2017/05/22,14:14:00,68.22,68.23,68.22,68.22,26153
2017/05/22,14:15:00,68.22,68.24,68.22,68.24,18378
2017/05/22,14:16:00,68.24,68.25,68.24,68.25,13533
2017/05/22,14:17:00,68.25,68.25,68.24,68.25,8039
2017/05/22,14:18:00,68.25,68.25,68.21,68.22,60739
2017/05/22,14:19:00,68.22,68.23,68.21,68.22,11367
2017/05/22,14:20:00,68.22,68.24,68.22,68.24,7549
2017/05/22,14:21:00,68.24,68.26,68.23,68.26,25777
2017/05/22,14:22:00,68.26,68.26,68.25,68.26,8909
2017/05/22,14:23:00,68.25,68.26,68.22,68.22,32091
2017/05/22,14:24:00,68.22,68.23,68.21,68.21,6465
2017/05/22,14:25:00,68.21,68.22,68.21,68.22,5118
2017/05/22,14:26:00,68.21,68.23,68.21,68.22,22331
2017/05/22,14:27:00,68.22,68.23,68.21,68.22,10134
2017/05/22,14:28:00,68.22,68.24,68.22,68.23,25633
2017/05/22,14:29:00,68.23,68.24,68.23,68.23,16722
2017/05/22,14:30:00,68.23,68.24,68.22,68.23,13464
2017/05/22,14:31:00,68.22,68.27,68.22,68.27,17420
2017/05/22,14:32:00,68.27,68.28,68.25,68.27,29263
2017/05/22,14:33:00,68.27,68.27,68.25,68.25,11007
2017/05/22,14:34:00,68.25,68.27,68.24,68.25,16996
2017/05/22,14:35:00,68.25,68.26,68.25,68.26,3369
2017/05/22,14:36:00,68.26,68.27,68.25,68.27,10938
2017/05/22,14:37:00,68.27,68.29,68.26,68.28,36844
2017/05/22,14:38:00,68.28,68.28,68.27,68.28,9750
2017/05/22,14:39:00,68.28,68.28,68.27,68.28,5444
2017/05/22,14:40:00,68.28,68.28,68.27,68.28,6597
2017/05/22,14:41:00,68.28,68.29,68.27,68.29,13534
2017/05/22,14:42:00,68.29,68.33,68.29,68.33,320246
2017/05/22,14:43:00,68.33,68.33,68.31,68.33,26292
2017/05/22,14:44:00,68.33,68.34,68.32,68.34,12208
2017/05/22,14:45:00,68.33,68.36,68.33,68.35,26242
2017/05/22,14:46:00,68.36,68.36,68.35,68.35,54561
2017/05/22,14:47:00,68.35,68.35,68.30,68.31,21552
2017/05/22,14:48:00,68.31,68.31,68.29,68.30,13266
2017/05/22,14:49:00,68.30,68.31,68.30,68.31,21802
2017/05/22,14:50:00,68.31,68.31,68.30,68.31,7569
2017/05/22,14:51:00,68.31,68.31,68.30,68.30,7218
2017/05/22,14:52:00,68.31,68.31,68.28,68.30,32639
2017/05/22,14:53:00,68.30,68.31,68.29,68.31,22109
2017/05/22,14:54:00,68.31,68.33,68.31,68.33,17909
2017/05/22,14:55:00,68.32,68.33,68.31,68.32,15800
2017/05/22,14:56:00,68.31,68.33,68.31,68.33,22533
2017/05/22,14:57:00,68.32,68.33,68.30,68.30,20773
2017/05/22,14:58:00,68.30,68.31,68.24,68.26,32917
2017/05/22,14:59:00,68.26,68.26,68.25,68.26,10598
2017/05/22,15:00:00,68.26,68.27,68.25,68.26,18804
2017/05/22,15:01:00,68.26,68.27,68.25,68.26,18382
2017/05/22,15:02:00,68.26,68.27,68.26,68.27,10285
2017/05/22,15:03:00,68.27,68.27,68.25,68.26,30376
2017/05/22,15:04:00,68.26,68.26,68.22,68.22,44751
2017/05/22,15:05:00,68.22,68.24,68.20,68.24,29983
2017/05/22,15:06:00,68.24,68.27,68.24,68.26,17599
2017/05/22,15:07:00,68.27,68.28,68.25,68.27,23129
2017/05/22,15:08:00,68.28,68.28,68.25,68.26,38813
2017/05/22,15:09:00,68.26,68.27,68.26,68.27,11956
2017/05/22,15:10:00,68.27,68.29,68.26,68.29,26886
2017/05/22,15:11:00,68.28,68.29,68.27,68.28,30643
2017/05/22,15:12:00,68.28,68.28,68.26,68.27,9355
2017/05/22,15:13:00,68.26,68.30,68.26,68.29,39708
2017/05/22,15:14:00,68.29,68.30,68.29,68.30,19776
2017/05/22,15:15:00,68.30,68.32,68.29,68.31,21167
2017/05/22,15:16:00,68.31,68.33,68.31,68.33,21239
2017/05/22,15:17:00,68.33,68.33,68.30,68.31,25017
2017/05/22,15:18:00,68.31,68.34,68.31,68.34,23986
2017/05/22,15:19:00,68.34,68.35,68.32,68.33,53742
2017/05/22,15:20:00,68.33,68.33,68.32,68.33,9305
2017/05/22,15:21:00,68.33,68.33,68.32,68.33,24448
2017/05/22,15:22:00,68.33,68.35,68.32,68.35,47242
2017/05/22,15:23:00,68.35,68.35,68.33,68.33,36245
2017/05/22,15:24:00,68.33,68.34,68.30,68.31,38582
2017/05/22,15:25:00,68.32,68.33,68.31,68.33,11997
2017/05/22,15:26:00,68.33,68.34,68.32,68.34,27628
2017/05/22,15:27:00,68.33,68.34,68.31,68.31,35989
2017/05/22,15:28:00,68.31,68.33,68.31,68.33,25394
2017/05/22,15:29:00,68.33,68.34,68.32,68.33,14015
2017/05/22,15:30:00,68.34,68.35,68.32,68.35,42733
2017/05/22,15:31:00,68.35,68.36,68.34,68.36,48333
2017/05/22,15:32:00,68.36,68.36,68.34,68.36,23398
2017/05/22,15:33:00,68.36,68.37,68.35,68.36,27139
2017/05/22,15:34:00,68.36,68.37,68.33,68.34,42000
2017/05/22,15:35:00,68.33,68.33,68.30,68.33,74500
2017/05/22,15:36:00,68.33,68.36,68.33,68.36,42196
2017/05/22,15:37:00,68.36,68.36,68.34,68.35,22352
2017/05/22,15:38:00,68.35,68.40,68.35,68.39,68378
2017/05/22,15:39:00,68.40,68.41,68.39,68.41,36916
2017/05/22,15:40:00,68.41,68.41,68.38,68.39,62553
2017/05/22,15:41:00,68.39,68.41,68.38,68.41,36804
2017/05/22,15:42:00,68.41,68.44,68.40,68.44,80636
2017/05/22,15:43:00,68.44,68.45,68.40,68.43,64326
2017/05/22,15:44:00,68.43,68.45,68.42,68.44,32008
2017/05/22,15:45:00,68.45,68.45,68.43,68.44,37638
2017/05/22,15:46:00,68.44,68.44,68.37,68.38,112692
2017/05/22,15:47:00,68.37,68.39,68.36,68.39,85650
2017/05/22,15:48:00,68.39,68.40,68.38,68.39,23270
2017/05/22,15:49:00,68.39,68.41,68.39,68.41,53436
2017/05/22,15:50:00,68.41,68.42,68.39,68.40,86140
2017/05/22,15:51:00,68.40,68.45,68.40,68.43,188348
2017/05/22,15:52:00,68.44,68.44,68.40,68.41,77462
2017/05/22,15:53:00,68.40,68.43,68.40,68.42,47392
2017/05/22,15:54:00,68.43,68.47,68.42,68.47,160996
2017/05/22,15:55:00,68.47,68.47,68.44,68.44,67026
2017/05/22,15:56:00,68.44,68.45,68.42,68.43,72553
2017/05/22,15:57:00,68.43,68.43,68.42,68.43,32333
2017/05/22,15:58:00,68.42,68.44,68.41,68.42,127662
2017/05/22,15:59:00,68.42,68.42,68.41,68.41,89978
2017/05/23,09:31:00,68.72,68.75,68.63,68.70,113968
2017/05/23,09:32:00,68.70,68.70,68.59,68.67,73876
2017/05/23,09:33:00,68.67,68.71,68.65,68.65,50596
2017/05/23,09:34:00,68.65,68.67,68.60,68.65,67034
2017/05/23,09:35:00,68.66,68.66,68.59,68.63,85005
2017/05/23,09:36:00,68.63,68.67,68.56,68.63,144085
2017/05/23,09:37:00,68.63,68.63,68.54,68.56,54232
2017/05/23,09:38:00,68.56,68.58,68.53,68.56,49025
2017/05/23,09:39:00,68.55,68.56,68.50,68.55,87709
2017/05/23,09:40:00,68.55,68.61,68.54,68.58,50832
2017/05/23,09:41:00,68.58,68.58,68.55,68.56,48753
2017/05/23,09:42:00,68.56,68.61,68.56,68.57,62399
2017/05/23,09:43:00,68.58,68.60,68.55,68.56,46604
2017/05/23,09:44:00,68.56,68.56,68.48,68.48,38559
2017/05/23,09:45:00,68.48,68.51,68.46,68.48,77617
2017/05/23,09:46:00,68.48,68.54,68.48,68.52,37128
2017/05/23,09:47:00,68.52,68.53,68.48,68.49,75588
2017/05/23,09:48:00,68.48,68.50,68.46,68.48,37824
2017/05/23,09:49:00,68.48,68.53,68.46,68.50,32359
2017/05/23,09:50:00,68.50,68.50,68.45,68.47,24540
2017/05/23,09:51:00,68.46,68.49,68.44,68.47,54201
2017/05/23,09:52:00,68.47,68.47,68.43,68.44,39741
2017/05/23,09:53:00,68.44,68.51,68.43,68.51,39046
2017/05/23,09:54:00,68.51,68.54,68.48,68.49,30360
2017/05/23,09:55:00,68.49,68.53,68.47,68.53,36034
2017/05/23,09:56:00,68.53,68.53,68.49,68.51,30779
2017/05/23,09:57:00,68.51,68.54,68.50,68.51,34627
2017/05/23,09:58:00,68.50,68.53,68.50,68.53,50487
2017/05/23,09:59:00,68.52,68.53,68.50,68.51,19938
2017/05/23,10:00:00,68.50,68.51,68.47,68.50,54451
2017/05/23,10:01:00,68.50,68.51,68.44,68.47,46607
2017/05/23,10:02:00,68.47,68.54,68.47,68.54,38198
2017/05/23,10:03:00,68.54,68.55,68.52,68.52,21941
2017/05/23,10:04:00,68.52,68.53,68.50,68.50,34782
2017/05/23,10:05:00,68.50,68.53,68.49,68.50,43229
2017/05/23,10:06:00,68.50,68.51,68.45,68.48,35036
2017/05/23,10:07:00,68.48,68.48,68.42,68.44,79895
2017/05/23,10:08:00,68.44,68.45,68.38,68.41,128167
2017/05/23,10:09:00,68.41,68.44,68.41,68.44,22174
2017/05/23,10:10:00,68.44,68.47,68.42,68.46,45604
2017/05/23,10:11:00,68.46,68.47,68.44,68.44,28503
2017/05/23,10:12:00,68.44,68.48,68.41,68.46,49580
2017/05/23,10:13:00,68.47,68.50,68.46,68.49,55437
2017/05/23,10:14:00,68.49,68.52,68.49,68.51,20343
2017/05/23,10:15:00,68.52,68.55,68.51,68.55,30615
2017/05/23,10:16:00,68.55,68.59,68.54,68.58,37378
2017/05/23,10:17:00,68.59,68.59,68.55,68.55,36243
2017/05/23,10:18:00,68.55,68.61,68.55,68.57,103468
2017/05/23,10:19:00,68.57,68.57,68.53,68.54,45556
2017/05/23,10:20:00,68.54,68.56,68.51,68.52,35987
2017/05/23,10:21:00,68.52,68.56,68.51,68.55,85378
2017/05/23,10:22:00,68.55,68.59,68.55,68.59,27565
2017/05/23,10:23:00,68.59,68.60,68.57,68.57,44172
2017/05/23,10:24:00,68.57,68.58,68.55,68.57,13578
2017/05/23,10:25:00,68.57,68.60,68.56,68.59,40056
2017/05/23,10:26:00,68.59,68.59,68.55,68.56,23471
2017/05/23,10:27:00,68.56,68.58,68.54,68.58,59494
2017/05/23,10:28:00,68.58,68.60,68.57,68.58,27090
2017/05/23,10:29:00,68.58,68.58,68.57,68.58,9510
2017/05/23,10:30:00,68.58,68.58,68.55,68.56,45692
2017/05/23,10:31:00,68.56,68.56,68.54,68.55,25237
2017/05/23,10:32:00,68.56,68.59,68.55,68.59,49259
2017/05/23,10:33:00,68.59,68.62,68.57,68.57,35934
2017/05/23,10:34:00,68.57,68.57,68.51,68.52,26498
2017/05/23,10:35:00,68.52,68.52,68.51,68.52,30072
2017/05/23,10:36:00,68.53,68.53,68.50,68.50,25266
2017/05/23,10:37:00,68.50,68.51,68.47,68.47,39870
2017/05/23,10:38:00,68.48,68.49,68.47,68.49,21013
2017/05/23,10:39:00,68.49,68.53,68.49,68.52,12687
2017/05/23,10:40:00,68.52,68.54,68.51,68.54,10313
2017/05/23,10:41:00,68.54,68.57,68.54,68.56,18777
2017/05/23,10:42:00,68.56,68.56,68.49,68.51,35195
2017/05/23,10:43:00,68.51,68.52,68.50,68.52,41808
2017/05/23,10:44:00,68.52,68.53,68.50,68.51,35223
2017/05/23,10:45:00,68.51,68.52,68.50,68.52,20267
2017/05/23,10:46:00,68.52,68.54,68.51,68.54,12500
2017/05/23,10:47:00,68.54,68.57,68.54,68.57,13795
2017/05/23,10:48:00,68.56,68.58,68.55,68.56,20456
2017/05/23,10:49:00,68.56,68.56,68.53,68.54,20368
2017/05/23,10:50:00,68.54,68.57,68.53,68.55,11665
2017/05/23,10:51:00,68.55,68.58,68.55,68.57,15534
2017/05/23,10:52:00,68.57,68.58,68.57,68.57,18680
2017/05/23,10:53:00,68.57,68.57,68.54,68.56,16537
2017/05/23,10:54:00,68.56,68.56,68.54,68.56,21364
2017/05/23,10:55:00,68.56,68.59,68.55,68.56,28976
2017/05/23,10:56:00,68.56,68.59,68.56,68.56,31695
2017/05/23,10:57:00,68.56,68.57,68.55,68.55,18747
2017/05/23,10:58:00,68.54,68.55,68.53,68.54,10333
2017/05/23,10:59:00,68.54,68.56,68.53,68.54,23606
2017/05/23,11:00:00,68.53,68.54,68.53,68.53,17854
2017/05/23,11:01:00,68.53,68.54,68.52,68.53,19887
2017/05/23,11:02:00,68.53,68.55,68.52,68.54,24885
2017/05/23,11:03:00,68.54,68.58,68.53,68.57,26841
2017/05/23,11:04:00,68.57,68.57,68.52,68.52,234350
2017/05/23,11:05:00,68.52,68.54,68.52,68.54,16336
2017/05/23,11:06:00,68.54,68.54,68.50,68.50,22475
2017/05/23,11:07:00,68.51,68.51,68.49,68.49,36796
2017/05/23,11:08:00,68.49,68.50,68.46,68.47,51477
2017/05/23,11:09:00,68.47,68.49,68.47,68.49,14193
2017/05/23,11:10:00,68.48,68.50,68.47,68.50,18614
2017/05/23,11:11:00,68.50,68.50,68.45,68.46,23241
2017/05/23,11:12:00,68.46,68.48,68.46,68.47,19204
2017/05/23,11:13:00,68.47,68.48,68.47,68.48,19399
2017/05/23,11:14:00,68.48,68.50,68.47,68.48,23149
2017/05/23,11:15:00,68.48,68.52,68.48,68.51,8522
2017/05/23,11:16:00,68.52,68.55,68.51,68.53,45537
2017/05/23,11:17:00,68.53,68.54,68.52,68.52,23754
2017/05/23,11:18:00,68.52,68.52,68.49,68.51,27521
2017/05/23,11:19:00,68.51,68.51,68.48,68.48,21158
2017/05/23,11:20:00,68.49,68.50,68.48,68.49,26902
2017/05/23,11:21:00,68.48,68.50,68.48,68.49,20625
2017/05/23,11:22:00,68.49,68.52,68.49,68.50,28358
2017/05/23,11:23:00,68.50,68.51,68.50,68.50,5169
2017/05/23,11:24:00,68.51,68.51,68.50,68.51,28352
2017/05/23,11:25:00,68.51,68.51,68.48,68.49,34633
2017/05/23,11:26:00,68.49,68.50,68.48,68.49,16158
2017/05/23,11:27:00,68.50,68.51,68.49,68.49,31967
2017/05/23,11:28:00,68.49,68.51,68.49,68.51,20786
2017/05/23,11:29:00,68.51,68.56,68.50,68.56,53406
2017/05/23,11:30:00,68.56,68.56,68.53,68.54,40801
2017/05/23,11:31:00,68.53,68.55,68.52,68.53,55606
2017/05/23,11:32:00,68.53,68.53,68.50,68.53,41487
2017/05/23,11:33:00,68.53,68.53,68.49,68.50,52137
2017/05/23,11:34:00,68.50,68.51,68.49,68.50,10216
2017/05/23,11:35:00,68.50,68.51,68.50,68.50,17472
2017/05/23,11:36:00,68.51,68.52,68.48,68.48,35978
2017/05/23,11:37:00,68.49,68.51,68.48,68.51,17808
2017/05/23,11:38:00,68.51,68.51,68.49,68.49,13620
2017/05/23,11:39:00,68.49,68.51,68.49,68.50,25284
2017/05/23,11:40:00,68.50,68.51,68.49,68.50,16740
2017/05/23,11:41:00,68.50,68.52,68.49,68.49,11872
2017/05/23,11:42:00,68.49,68.51,68.49,68.50,19241
2017/05/23,11:43:00,68.50,68.51,68.49,68.50,23034
2017/05/23,11:44:00,68.50,68.50,68.49,68.50,7173
2017/05/23,11:45:00,68.50,68.51,68.49,68.50,36085
2017/05/23,11:46:00,68.50,68.53,68.50,68.53,16506
2017/05/23,11:47:00,68.53,68.53,68.52,68.53,28765
2017/05/23,11:48:00,68.53,68.55,68.51,68.55,67394
2017/05/23,11:49:00,68.55,68.55,68.54,68.55,94738
2017/05/23,11:50:00,68.55,68.58,68.54,68.58,34289
2017/05/23,11:51:00,68.58,68.58,68.56,68.56,15404
2017/05/23,11:52:00,68.56,68.56,68.55,68.55,26476
2017/05/23,11:53:00,68.55,68.58,68.55,68.58,29015
2017/05/23,11:54:00,68.58,68.60,68.57,68.60,52818
2017/05/23,11:55:00,68.60,68.61,68.60,68.61,30090
2017/05/23,11:56:00,68.61,68.61,68.60,68.61,14984
2017/05/23,11:57:00,68.61,68.61,68.60,68.61,6323
2017/05/23,11:58:00,68.61,68.61,68.60,68.61,6295
2017/05/23,11:59:00,68.61,68.65,68.61,68.65,40604
2017/05/23,12:00:00,68.65,68.65,68.64,68.65,67099
2017/05/23,12:01:00,68.65,68.65,68.60,68.61,168397
2017/05/23,12:02:00,68.60,68.63,68.60,68.63,74015
2017/05/23,12:03:00,68.63,68.63,68.60,68.61,38591
2017/05/23,12:04:00,68.61,68.62,68.61,68.62,13438
2017/05/23,12:05:00,68.61,68.62,68.61,68.62,24894
2017/05/23,12:06:00,68.61,68.62,68.61,68.61,33148
2017/05/23,12:07:00,68.61,68.63,68.61,68.62,11011
2017/05/23,12:08:00,68.62,68.63,68.60,68.62,124904
2017/05/23,12:09:00,68.61,68.62,68.61,68.62,9438
2017/05/23,12:10:00,68.62,68.67,68.61,68.66,31074
2017/05/23,12:11:00,68.67,68.67,68.63,68.63,36563
2017/05/23,12:12:00,68.63,68.63,68.61,68.61,30761
2017/05/23,12:13:00,68.61,68.62,68.60,68.61,15410
2017/05/23,12:14:00,68.61,68.62,68.60,68.61,26418
2017/05/23,12:15:00,68.61,68.61,68.60,68.61,7174
2017/05/23,12:16:00,68.61,68.62,68.60,68.61,12857
2017/05/23,12:17:00,68.61,68.62,68.61,68.61,5865
2017/05/23,12:18:00,68.61,68.62,68.61,68.62,12898
2017/05/23,12:19:00,68.62,68.62,68.61,68.61,13553
2017/05/23,12:20:00,68.61,68.61,68.60,68.61,18376
2017/05/23,12:21:00,68.60,68.61,68.60,68.61,5358
2017/05/23,12:22:00,68.61,68.61,68.60,68.60,11271
2017/05/23,12:23:00,68.61,68.61,68.60,68.61,7595
2017/05/23,12:24:00,68.60,68.61,68.60,68.60,73185
2017/05/23,12:25:00,68.60,68.60,68.55,68.55,52174
2017/05/23,12:26:00,68.55,68.56,68.52,68.53,27535
2017/05/23,12:27:00,68.53,68.53,68.50,68.51,235856
2017/05/23,12:28:00,68.51,68.51,68.49,68.50,44118
2017/05/23,12:29:00,68.50,68.50,68.49,68.50,19614
2017/05/23,12:30:00,68.50,68.50,68.48,68.50,68283
2017/05/23,12:31:00,68.49,68.50,68.47,68.48,31637
2017/05/23,12:32:00,68.47,68.51,68.47,68.51,119841
2017/05/23,12:33:00,68.51,68.55,68.51,68.54,205481
2017/05/23,12:34:00,68.54,68.54,68.47,68.47,55501
2017/05/23,12:35:00,68.47,68.49,68.45,68.48,30831
2017/05/23,12:36:00,68.48,68.49,68.47,68.47,13037
2017/05/23,12:37:00,68.48,68.50,68.47,68.50,16777
2017/05/23,12:38:00,68.51,68.51,68.50,68.51,25307
2017/05/23,12:39:00,68.51,68.52,68.50,68.51,20520
2017/05/23,12:40:00,68.51,68.52,68.50,68.51,27417
2017/05/23,12:41:00,68.51,68.52,68.50,68.52,32222
2017/05/23,12:42:00,68.52,68.52,68.51,68.51,15410
2017/05/23,12:43:00,68.51,68.52,68.50,68.51,28933
2017/05/23,12:44:00,68.51,68.51,68.48,68.49,45418
2017/05/23,12:45:00,68.48,68.50,68.47,68.50,22486
2017/05/23,12:46:00,68.49,68.50,68.47,68.48,21227
2017/05/23,12:47:00,68.47,68.48,68.45,68.45,21073
2017/05/23,12:48:00,68.45,68.47,68.45,68.47,13742
2017/05/23,12:49:00,68.47,68.47,68.46,68.47,13002
2017/05/23,12:50:00,68.47,68.47,68.46,68.46,53870
2017/05/23,12:51:00,68.46,68.46,68.42,68.42,35138
2017/05/23,12:52:00,68.42,68.45,68.40,68.44,48311
2017/05/23,12:53:00,68.44,68.46,68.44,68.46,16666
2017/05/23,12:54:00,68.45,68.46,68.44,68.45,15165
2017/05/23,12:55:00,68.44,68.45,68.42,68.44,34951
2017/05/23,12:56:00,68.43,68.43,68.39,68.41,41445
2017/05/23,12:57:00,68.41,68.43,68.40,68.43,40074
2017/05/23,12:58:00,68.43,68.43,68.42,68.43,11269
2017/05/23,12:59:00,68.43,68.44,68.42,68.44,19176
2017/05/23,13:00:00,68.44,68.44,68.43,68.44,16194
2017/05/23,13:01:00,68.44,68.45,68.43,68.45,21124
2017/05/23,13:02:00,68.45,68.47,68.45,68.47,23072
2017/05/23,13:03:00,68.47,68.47,68.45,68.46,20861
2017/05/23,13:04:00,68.47,68.50,68.46,68.50,40367
2017/05/23,13:05:00,68.50,68.50,68.49,68.50,12476
2017/05/23,13:06:00,68.50,68.51,68.49,68.50,19176
2017/05/23,13:07:00,68.50,68.51,68.50,68.51,22892
2017/05/23,13:08:00,68.51,68.51,68.50,68.51,16510
2017/05/23,13:09:00,68.51,68.51,68.49,68.50,35979
2017/05/23,13:10:00,68.50,68.50,68.49,68.50,17091
2017/05/23,13:11:00,68.51,68.53,68.50,68.52,67294
2017/05/23,13:12:00,68.52,68.52,68.49,68.49,18079
2017/05/23,13:13:00,68.49,68.51,68.49,68.51,10489
2017/05/23,13:14:00,68.51,68.55,68.50,68.53,50466
2017/05/23,13:15:00,68.54,68.54,68.51,68.51,20321
2017/05/23,13:16:00,68.52,68.53,68.52,68.53,16167
2017/05/23,13:17:00,68.53,68.53,68.51,68.52,22102
2017/05/23,13:18:00,68.52,68.53,68.51,68.53,18091
2017/05/23,13:19:00,68.53,68.55,68.52,68.52,17562
2017/05/23,13:20:00,68.52,68.53,68.52,68.53,13240
2017/05/23,13:21:00,68.53,68.53,68.52,68.53,7850
2017/05/23,13:22:00,68.53,68.53,68.50,68.52,29037
2017/05/23,13:23:00,68.52,68.54,68.52,68.53,31988
2017/05/23,13:24:00,68.53,68.54,68.53,68.54,13562
2017/05/23,13:25:00,68.54,68.57,68.54,68.57,21848
2017/05/23,13:26:00,68.57,68.57,68.56,68.57,9313
2017/05/23,13:27:00,68.57,68.57,68.55,68.55,24199
2017/05/23,13:28:00,68.56,68.59,68.55,68.58,61106
2017/05/23,13:29:00,68.58,68.59,68.57,68.58,21717
2017/05/23,13:30:00,68.58,68.60,68.58,68.59,13388
2017/05/23,13:31:00,68.59,68.60,68.58,68.58,21397
2017/05/23,13:32:00,68.59,68.59,68.57,68.58,12167
2017/05/23,13:33:00,68.58,68.58,68.57,68.58,21687
2017/05/23,13:34:00,68.58,68.59,68.58,68.58,16750
2017/05/23,13:35:00,68.57,68.58,68.56,68.56,15143
2017/05/23,13:36:00,68.56,68.57,68.54,68.56,17086
2017/05/23,13:37:00,68.56,68.56,68.54,68.56,12292
2017/05/23,13:38:00,68.55,68.57,68.55,68.57,11745
2017/05/23,13:39:00,68.57,68.58,68.56,68.58,10070
2017/05/23,13:40:00,68.58,68.59,68.56,68.57,21484
2017/05/23,13:41:00,68.57,68.57,68.54,68.56,17676
2017/05/23,13:42:00,68.56,68.58,68.56,68.57,25014
2017/05/23,13:43:00,68.56,68.56,68.55,68.56,12241
2017/05/23,13:44:00,68.56,68.56,68.55,68.55,17532
2017/05/23,13:45:00,68.55,68.56,68.54,68.55,26709
2017/05/23,13:46:00,68.55,68.55,68.52,68.52,33065
2017/05/23,13:47:00,68.53,68.53,68.52,68.52,10059
2017/05/23,13:48:00,68.52,68.53,68.51,68.53,28605
2017/05/23,13:49:00,68.53,68.53,68.52,68.53,14484
2017/05/23,13:50:00,68.52,68.53,68.52,68.53,6944
2017/05/23,13:51:00,68.53,68.53,68.52,68.53,25662
2017/05/23,13:52:00,68.53,68.56,68.52,68.56,103019
2017/05/23,13:53:00,68.56,68.58,68.56,68.57,49404
2017/05/23,13:54:00,68.57,68.58,68.57,68.57,31925
2017/05/23,13:55:00,68.57,68.57,68.55,68.57,13828
2017/05/23,13:56:00,68.57,68.57,68.56,68.56,5762
2017/05/23,13:57:00,68.56,68.56,68.53,68.53,40599
2017/05/23,13:58:00,68.53,68.56,68.53,68.55,7502
2017/05/23,13:59:00,68.55,68.57,68.55,68.57,10915
2017/05/23,14:00:00,68.57,68.57,68.54,68.56,16344
2017/05/23,14:01:00,68.56,68.56,68.55,68.56,3991
2017/05/23,14:02:00,68.55,68.57,68.55,68.55,16974
2017/05/23,14:03:00,68.56,68.56,68.54,68.55,16175
2017/05/23,14:04:00,68.55,68.56,68.54,68.54,20884
2017/05/23,14:05:00,68.54,68.55,68.54,68.55,4120
2017/05/23,14:06:00,68.55,68.55,68.54,68.55,4285
2017/05/23,14:07:00,68.55,68.55,68.51,68.54,41670
2017/05/23,14:08:00,68.54,68.55,68.53,68.54,29971
2017/05/23,14:09:00,68.55,68.55,68.54,68.54,6511
2017/05/23,14:10:00,68.54,68.55,68.54,68.55,4081
2017/05/23,14:11:00,68.55,68.55,68.53,68.55,27564
2017/05/23,14:12:00,68.55,68.56,68.53,68.54,11985
2017/05/23,14:13:00,68.54,68.54,68.53,68.54,5116
2017/05/23,14:14:00,68.54,68.54,68.52,68.52,20855
2017/05/23,14:15:00,68.52,68.53,68.51,68.53,10948
2017/05/23,14:16:00,68.53,68.54,68.51,68.53,26191
2017/05/23,14:17:00,68.53,68.54,68.53,68.54,4667
2017/05/23,14:18:00,68.54,68.57,68.53,68.56,41763
2017/05/23,14:19:00,68.56,68.56,68.53,68.54,21813
2017/05/23,14:20:00,68.53,68.56,68.53,68.55,14505
2017/05/23,14:21:00,68.55,68.56,68.54,68.55,12079
2017/05/23,14:22:00,68.55,68.55,68.53,68.54,7216
2017/05/23,14:23:00,68.54,68.55,68.54,68.55,7705
2017/05/23,14:24:00,68.55,68.55,68.54,68.54,6310
2017/05/23,14:25:00,68.55,68.55,68.54,68.55,5288
2017/05/23,14:26:00,68.55,68.55,68.54,68.55,9002
2017/05/23,14:27:00,68.55,68.55,68.54,68.55,4086
2017/05/23,14:28:00,68.55,68.57,68.54,68.57,15971
2017/05/23,14:29:00,68.57,68.57,68.53,68.54,27306
2017/05/23,14:30:00,68.54,68.55,68.53,68.55,15291
2017/05/23,14:31:00,68.55,68.57,68.54,68.56,21139
2017/05/23,14:32:00,68.57,68.58,68.55,68.56,20556
2017/05/23,14:33:00,68.56,68.56,68.54,68.56,38688
2017/05/23,14:34:00,68.56,68.57,68.55,68.56,13790
2017/05/23,14:35:00,68.55,68.58,68.55,68.58,12988
2017/05/23,14:36:00,68.58,68.58,68.56,68.58,15172
2017/05/23,14:37:00,68.58,68.60,68.57,68.59,30399
2017/05/23,14:38:00,68.59,68.61,68.58,68.60,27170
2017/05/23,14:39:00,68.59,68.60,68.59,68.60,9946
2017/05/23,14:40:00,68.60,68.60,68.59,68.60,3979
2017/05/23,14:41:00,68.60,68.60,68.59,68.60,8029
2017/05/23,14:42:00,68.60,68.64,68.59,68.61,60438
2017/05/23,14:43:00,68.61,68.62,68.60,68.61,33961
2017/05/23,14:44:00,68.61,68.62,68.59,68.60,15793
2017/05/23,14:45:00,68.60,68.61,68.60,68.60,32711
2017/05/23,14:46:00,68.60,68.61,68.60,68.61,7585
2017/05/23,14:47:00,68.61,68.61,68.60,68.61,4698
2017/05/23,14:48:00,68.61,68.65,68.60,68.65,84119
2017/05/23,14:49:00,68.65,68.66,68.64,68.65,39988
2017/05/23,14:50:00,68.65,68.65,68.62,68.64,32972
2017/05/23,14:51:00,68.65,68.65,68.61,68.62,18869
2017/05/23,14:52:00,68.61,68.62,68.60,68.61,26826
2017/05/23,14:53:00,68.62,68.62,68.60,68.61,39220
2017/05/23,14:54:00,68.61,68.62,68.61,68.61,5563
2017/05/23,14:55:00,68.61,68.62,68.61,68.61,10110
2017/05/23,14:56:00,68.62,68.62,68.61,68.61,6065
2017/05/23,14:57:00,68.61,68.62,68.61,68.61,8859
2017/05/23,14:58:00,68.61,68.62,68.61,68.62,23725
2017/05/23,14:59:00,68.61,68.65,68.61,68.64,41581
2017/05/23,15:00:00,68.64,68.64,68.60,68.62,39577
2017/05/23,15:01:00,68.63,68.63,68.60,68.61,25896
2017/05/23,15:02:00,68.61,68.62,68.61,68.61,3594
2017/05/23,15:03:00,68.61,68.62,68.61,68.61,7443
2017/05/23,15:04:00,68.61,68.63,68.61,68.63,14935
2017/05/23,15:05:00,68.62,68.64,68.61,68.64,22205
2017/05/23,15:06:00,68.64,68.65,68.64,68.64,18040
2017/05/23,15:07:00,68.64,68.67,68.64,68.66,17864
2017/05/23,15:08:00,68.66,68.68,68.65,68.65,30707
2017/05/23,15:09:00,68.66,68.66,68.64,68.65,14402
2017/05/23,15:10:00,68.65,68.67,68.64,68.67,20562
2017/05/23,15:11:00,68.66,68.67,68.64,68.65,26097
2017/05/23,15:12:00,68.65,68.66,68.63,68.66,23904
2017/05/23,15:13:00,68.66,68.67,68.64,68.67,37120
2017/05/23,15:14:00,68.67,68.68,68.66,68.68,29131
2017/05/23,15:15:00,68.68,68.68,68.67,68.68,16174
2017/05/23,15:16:00,68.68,68.69,68.67,68.69,46696
2017/05/23,15:17:00,68.69,68.69,68.67,68.68,18747
2017/05/23,15:18:00,68.67,68.69,68.66,68.68,29969
2017/05/23,15:19:00,68.68,68.69,68.67,68.67,49091
2017/05/23,15:20:00,68.67,68.67,68.63,68.66,35963
2017/05/23,15:21:00,68.65,68.66,68.63,68.64,35258
2017/05/23,15:22:00,68.64,68.65,68.63,68.64,16302
2017/05/23,15:23:00,68.64,68.65,68.63,68.64,19320
2017/05/23,15:24:00,68.64,68.65,68.64,68.65,8893
2017/05/23,15:25:00,68.65,68.65,68.64,68.65,11544
2017/05/23,15:26:00,68.65,68.65,68.62,68.64,51516
2017/05/23,15:27:00,68.64,68.66,68.64,68.66,18554
2017/05/23,15:28:00,68.66,68.69,68.65,68.69,20337
2017/05/23,15:29:00,68.69,68.69,68.66,68.67,37239
2017/05/23,15:30:00,68.67,68.67,68.64,68.64,37444
2017/05/23,15:31:00,68.64,68.66,68.62,68.65,80056
2017/05/23,15:32:00,68.64,68.66,68.64,68.66,11153
2017/05/23,15:33:00,68.66,68.66,68.64,68.65,15131
2017/05/23,15:34:00,68.65,68.66,68.64,68.65,42620
2017/05/23,15:35:00,68.65,68.65,68.64,68.64,11113
2017/05/23,15:36:00,68.64,68.65,68.61,68.61,52499
2017/05/23,15:37:00,68.61,68.62,68.60,68.61,18697
2017/05/23,15:38:00,68.61,68.63,68.61,68.63,28829
2017/05/23,15:39:00,68.62,68.63,68.62,68.63,8670
2017/05/23,15:40:00,68.63,68.66,68.62,68.65,35804
2017/05/23,15:41:00,68.64,68.65,68.64,68.65,15830
2017/05/23,15:42:00,68.65,68.65,68.64,68.65,13697
2017/05/23,15:43:00,68.64,68.65,68.60,68.61,39205
2017/05/23,15:44:00,68.61,68.62,68.60,68.62,28296
2017/05/23,15:45:00,68.61,68.61,68.60,68.61,33454
2017/05/23,15:46:00,68.60,68.61,68.58,68.58,25536
2017/05/23,15:47:00,68.58,68.59,68.58,68.58,31254
2017/05/23,15:48:00,68.58,68.62,68.58,68.62,38127
2017/05/23,15:49:00,68.62,68.63,68.61,68.61,34211
2017/05/23,15:50:00,68.61,68.61,68.58,68.58,31926
2017/05/23,15:51:00,68.59,68.62,68.58,68.62,57839
2017/05/23,15:52:00,68.62,68.62,68.60,68.60,34483
2017/05/23,15:53:00,68.61,68.64,68.60,68.64,55661
2017/05/23,15:54:00,68.64,68.64,68.62,68.62,52510
2017/05/23,15:55:00,68.62,68.64,68.61,68.63,85653
2017/05/23,15:56:00,68.63,68.65,68.63,68.64,61817
2017/05/23,15:57:00,68.64,68.64,68.62,68.63,52911
2017/05/23,15:58:00,68.63,68.66,68.62,68.66,170411
2017/05/23,15:59:00,68.67,68.68,68.65,68.68,128051
2017/05/23,16:00:00,68.67,68.71,68.64,68.69,436252
2017/05/24,09:31:00,68.87,68.88,68.75,68.81,120223
2017/05/24,09:32:00,68.81,68.84,68.72,68.84,72122
2017/05/24,09:33:00,68.84,68.86,68.81,68.81,47117
2017/05/24,09:34:00,68.82,68.85,68.81,68.84,51952
2017/05/24,09:35:00,68.84,68.86,68.80,68.81,78601
2017/05/24,09:36:00,68.81,68.81,68.69,68.71,53396
2017/05/24,09:37:00,68.71,68.74,68.68,68.69,55802
2017/05/24,09:38:00,68.69,68.69,68.63,68.65,40862
2017/05/24,09:39:00,68.65,68.66,68.64,68.66,19724
2017/05/24,09:40:00,68.66,68.69,68.64,68.68,45782
2017/05/24,09:41:00,68.69,68.71,68.67,68.68,95539
2017/05/24,09:42:00,68.68,68.69,68.66,68.68,101224
2017/05/24,09:43:00,68.68,68.69,68.64,68.66,90599
2017/05/24,09:44:00,68.66,68.67,68.64,68.65,26556
2017/05/24,09:45:00,68.65,68.65,68.58,68.59,38568
2017/05/24,09:46:00,68.59,68.64,68.58,68.61,44692
2017/05/24,09:47:00,68.61,68.63,68.56,68.56,23493
2017/05/24,09:48:00,68.56,68.56,68.49,68.49,78659
2017/05/24,09:49:00,68.49,68.50,68.47,68.50,59835
2017/05/24,09:50:00,68.50,68.56,68.50,68.56,46772
2017/05/24,09:51:00,68.57,68.61,68.56,68.60,91902
2017/05/24,09:52:00,68.60,68.66,68.60,68.65,84545
2017/05/24,09:53:00,68.65,68.67,68.64,68.67,13448
2017/05/24,09:54:00,68.67,68.68,68.66,68.67,31997
2017/05/24,09:55:00,68.67,68.67,68.62,68.62,26251
2017/05/24,09:56:00,68.62,68.64,68.61,68.64,32197
2017/05/24,09:57:00,68.64,68.68,68.64,68.64,37216
2017/05/24,09:58:00,68.64,68.65,68.64,68.65,16776
2017/05/24,09:59:00,68.65,68.65,68.61,68.61,15337
2017/05/24,10:00:00,68.61,68.62,68.59,68.59,26321
2017/05/24,10:01:00,68.60,68.62,68.58,68.58,31162
2017/05/24,10:02:00,68.58,68.59,68.55,68.56,33571
2017/05/24,10:03:00,68.56,68.59,68.56,68.59,27822
2017/05/24,10:04:00,68.58,68.59,68.56,68.56,15187
2017/05/24,10:05:00,68.56,68.57,68.52,68.53,46998
2017/05/24,10:06:00,68.53,68.53,68.51,68.51,24703
2017/05/24,10:07:00,68.51,68.55,68.51,68.55,21500
2017/05/24,10:08:00,68.55,68.58,68.55,68.57,20312
2017/05/24,10:09:00,68.56,68.57,68.54,68.55,20448
2017/05/24,10:10:00,68.56,68.59,68.56,68.58,22706
2017/05/24,10:11:00,68.58,68.58,68.54,68.56,21963
2017/05/24,10:12:00,68.56,68.57,68.55,68.56,59879
2017/05/24,10:13:00,68.55,68.57,68.54,68.56,64196
2017/05/24,10:14:00,68.56,68.57,68.53,68.53,69995
2017/05/24,10:15:00,68.53,68.57,68.53,68.57,22167
2017/05/24,10:16:00,68.57,68.57,68.54,68.55,18544
2017/05/24,10:17:00,68.55,68.56,68.55,68.55,7243
2017/05/24,10:18:00,68.55,68.57,68.55,68.57,32775
2017/05/24,10:19:00,68.57,68.60,68.57,68.59,30861
2017/05/24,10:20:00,68.58,68.58,68.56,68.58,19174
2017/05/24,10:21:00,68.58,68.58,68.57,68.58,10004
2017/05/24,10:22:00,68.58,68.58,68.56,68.57,12824
2017/05/24,10:23:00,68.57,68.57,68.56,68.56,7873
2017/05/24,10:24:00,68.56,68.62,68.56,68.62,25870
2017/05/24,10:25:00,68.62,68.64,68.59,68.61,37239
2017/05/24,10:26:00,68.61,68.62,68.61,68.61,27340
2017/05/24,10:27:00,68.60,68.61,68.59,68.59,37435
2017/05/24,10:28:00,68.59,68.59,68.56,68.58,46928
2017/05/24,10:29:00,68.58,68.58,68.56,68.57,16415
2017/05/24,10:30:00,68.57,68.59,68.56,68.58,7244
2017/05/24,10:31:00,68.59,68.60,68.57,68.58,26355
2017/05/24,10:32:00,68.58,68.60,68.58,68.60,12247
2017/05/24,10:33:00,68.60,68.60,68.59,68.60,8847
2017/05/24,10:34:00,68.60,68.61,68.57,68.61,31984
2017/05/24,10:35:00,68.60,68.61,68.57,68.58,19073
2017/05/24,10:36:00,68.58,68.59,68.57,68.59,11718
2017/05/24,10:37:00,68.59,68.59,68.56,68.58,18086
2017/05/24,10:38:00,68.58,68.62,68.58,68.61,32741
2017/05/24,10:39:00,68.61,68.61,68.58,68.59,24006
2017/05/24,10:40:00,68.59,68.60,68.56,68.58,23540
2017/05/24,10:41:00,68.58,68.59,68.57,68.58,11800
2017/05/24,10:42:00,68.58,68.60,68.58,68.60,13500
2017/05/24,10:43:00,68.60,68.64,68.60,68.63,32403
2017/05/24,10:44:00,68.63,68.64,68.63,68.63,27350
2017/05/24,10:45:00,68.63,68.63,68.59,68.60,45832
2017/05/24,10:46:00,68.59,68.62,68.59,68.61,21802
2017/05/24,10:47:00,68.61,68.65,68.61,68.62,23153
2017/05/24,10:48:00,68.62,68.62,68.60,68.60,10845
2017/05/24,10:49:00,68.61,68.62,68.61,68.62,14096
2017/05/24,10:50:00,68.63,68.65,68.61,68.65,41579
2017/05/24,10:51:00,68.65,68.65,68.62,68.63,13367
2017/05/24,10:52:00,68.63,68.63,68.59,68.61,21769
2017/05/24,10:53:00,68.61,68.62,68.61,68.61,8121
2017/05/24,10:54:00,68.60,68.61,68.58,68.58,18488
2017/05/24,10:55:00,68.58,68.60,68.58,68.60,14572
2017/05/24,10:56:00,68.60,68.62,68.60,68.62,8632
2017/05/24,10:57:00,68.62,68.63,68.60,68.60,20550
2017/05/24,10:58:00,68.60,68.62,68.60,68.61,12715
2017/05/24,10:59:00,68.61,68.61,68.59,68.60,14903
2017/05/24,11:00:00,68.60,68.60,68.58,68.59,12612
2017/05/24,11:01:00,68.58,68.60,68.58,68.60,17665
2017/05/24,11:02:00,68.60,68.60,68.55,68.55,31330
2017/05/24,11:03:00,68.55,68.57,68.54,68.55,41501
2017/05/24,11:04:00,68.55,68.55,68.53,68.54,29344
2017/05/24,11:05:00,68.54,68.54,68.52,68.53,13416
2017/05/24,11:06:00,68.53,68.56,68.53,68.56,25029
2017/05/24,11:07:00,68.56,68.57,68.55,68.55,29011
2017/05/24,11:08:00,68.55,68.57,68.55,68.57,9112
2017/05/24,11:09:00,68.57,68.57,68.56,68.57,17044
2017/05/24,11:10:00,68.57,68.58,68.56,68.58,22581
2017/05/24,11:11:00,68.58,68.58,68.56,68.58,20286
2017/05/24,11:12:00,68.58,68.60,68.58,68.60,17058
2017/05/24,11:13:00,68.60,68.60,68.58,68.59,19092
2017/05/24,11:14:00,68.59,68.59,68.56,68.57,21788
2017/05/24,11:15:00,68.57,68.58,68.57,68.58,9735
2017/05/24,11:16:00,68.58,68.58,68.57,68.58,12138
2017/05/24,11:17:00,68.58,68.58,68.55,68.56,18416
2017/05/24,11:18:00,68.56,68.58,68.56,68.58,17326
2017/05/24,11:19:00,68.58,68.58,68.55,68.56,15410
2017/05/24,11:20:00,68.56,68.57,68.55,68.57,15800
2017/05/24,11:21:00,68.57,68.57,68.56,68.57,19346
2017/05/24,11:22:00,68.57,68.57,68.53,68.53,72638
2017/05/24,11:23:00,68.53,68.55,68.52,68.55,20264
2017/05/24,11:24:00,68.55,68.55,68.54,68.54,3956
2017/05/24,11:25:00,68.55,68.57,68.55,68.55,20363
2017/05/24,11:26:00,68.56,68.57,68.55,68.57,9341
2017/05/24,11:27:00,68.57,68.58,68.56,68.57,15843
2017/05/24,11:28:00,68.57,68.57,68.56,68.57,12887
2017/05/24,11:29:00,68.57,68.57,68.55,68.56,93412
2017/05/24,11:30:00,68.56,68.56,68.55,68.56,9524
2017/05/24,11:31:00,68.56,68.59,68.55,68.58,43485
2017/05/24,11:32:00,68.58,68.59,68.58,68.59,10861
2017/05/24,11:33:00,68.58,68.61,68.58,68.60,29338
2017/05/24,11:34:00,68.60,68.64,68.60,68.64,38462
2017/05/24,11:35:00,68.64,68.64,68.63,68.64,9644
2017/05/24,11:36:00,68.64,68.64,68.63,68.64,36641
2017/05/24,11:37:00,68.64,68.64,68.63,68.64,4386
2017/05/24,11:38:00,68.63,68.64,68.62,68.63,26269
2017/05/24,11:39:00,68.63,68.64,68.62,68.64,16430
2017/05/24,11:40:00,68.64,68.65,68.61,68.61,20311
2017/05/24,11:41:00,68.61,68.63,68.61,68.62,12382
2017/05/24,11:42:00,68.63,68.66,68.63,68.65,34920
2017/05/24,11:43:00,68.65,68.66,68.64,68.65,15874
2017/05/24,11:44:00,68.65,68.65,68.63,68.64,13567
2017/05/24,11:45:00,68.64,68.66,68.62,68.65,50559
2017/05/24,11:46:00,68.65,68.66,68.64,68.65,15810
2017/05/24,11:47:00,68.65,68.65,68.63,68.63,41291
2017/05/24,11:48:00,68.63,68.64,68.63,68.64,7483
2017/05/24,11:49:00,68.64,68.67,68.63,68.66,28735
2017/05/24,11:50:00,68.66,68.66,68.65,68.66,2823
2017/05/24,11:51:00,68.66,68.66,68.60,68.60,18581
2017/05/24,11:52:00,68.60,68.63,68.58,68.62,66993
2017/05/24,11:53:00,68.62,68.66,68.62,68.63,38875
2017/05/24,11:54:00,68.63,68.64,68.62,68.63,14753
2017/05/24,11:55:00,68.63,68.64,68.63,68.63,24705
2017/05/24,11:56:00,68.63,68.63,68.60,68.61,18373
2017/05/24,11:57:00,68.61,68.63,68.60,68.63,22718
2017/05/24,11:58:00,68.63,68.64,68.62,68.64,17070
2017/05/24,11:59:00,68.64,68.64,68.63,68.64,3090
2017/05/24,12:00:00,68.63,68.64,68.60,68.60,14008
2017/05/24,12:01:00,68.61,68.61,68.60,68.60,12045
2017/05/24,12:02:00,68.61,68.63,68.60,68.61,30040
2017/05/24,12:03:00,68.61,68.63,68.61,68.62,25680
2017/05/24,12:04:00,68.62,68.64,68.61,68.63,11973
2017/05/24,12:05:00,68.63,68.63,68.61,68.61,14344
2017/05/24,12:06:00,68.61,68.63,68.61,68.62,10620
2017/05/24,12:07:00,68.62,68.62,68.61,68.61,5316
2017/05/24,12:08:00,68.61,68.62,68.60,68.61,16034
2017/05/24,12:09:00,68.62,68.63,68.61,68.61,8451
2017/05/24,12:10:00,68.61,68.64,68.61,68.63,24199
2017/05/24,12:11:00,68.63,68.65,68.62,68.63,57867
2017/05/24,12:12:00,68.63,68.64,68.62,68.62,14962
2017/05/24,12:13:00,68.63,68.63,68.61,68.62,14764
2017/05/24,12:14:00,68.63,68.66,68.63,68.63,44095
2017/05/24,12:15:00,68.63,68.64,68.63,68.63,5908
2017/05/24,12:16:00,68.63,68.65,68.63,68.65,7077
2017/05/24,12:17:00,68.65,68.65,68.62,68.64,17454
2017/05/24,12:18:00,68.64,68.64,68.61,68.62,23300
2017/05/24,12:19:00,68.61,68.62,68.61,68.61,5096
2017/05/24,12:20:00,68.61,68.62,68.61,68.61,3699
2017/05/24,12:21:00,68.62,68.62,68.61,68.62,5661
2017/05/24,12:22:00,68.62,68.64,68.61,68.64,8353
2017/05/24,12:23:00,68.64,68.64,68.61,68.61,16028
2017/05/24,12:24:00,68.61,68.62,68.61,68.61,7922
2017/05/24,12:25:00,68.62,68.62,68.61,68.61,5287
2017/05/24,12:26:00,68.61,68.61,68.59,68.59,58842
2017/05/24,12:27:00,68.60,68.60,68.58,68.59,15900
2017/05/24,12:28:00,68.59,68.60,68.58,68.60,10451
2017/05/24,12:29:00,68.60,68.60,68.57,68.59,23319
2017/05/24,12:30:00,68.59,68.61,68.59,68.60,15355
2017/05/24,12:31:00,68.60,68.60,68.59,68.60,12113
2017/05/24,12:32:00,68.60,68.61,68.60,68.61,6914
2017/05/24,12:33:00,68.61,68.61,68.58,68.58,12891
2017/05/24,12:34:00,68.58,68.59,68.57,68.58,33952
2017/05/24,12:35:00,68.58,68.59,68.57,68.58,11727
2017/05/24,12:36:00,68.58,68.58,68.57,68.57,20967
2017/05/24,12:37:00,68.57,68.57,68.56,68.56,2437
2017/05/24,12:38:00,68.56,68.57,68.56,68.57,11133
2017/05/24,12:39:00,68.57,68.57,68.56,68.56,7157
2017/05/24,12:40:00,68.56,68.57,68.56,68.57,2763
2017/05/24,12:41:00,68.57,68.57,68.55,68.55,25705
2017/05/24,12:42:00,68.56,68.56,68.55,68.55,6743
2017/05/24,12:43:00,68.55,68.56,68.55,68.56,7574
2017/05/24,12:44:00,68.56,68.56,68.55,68.56,4081
2017/05/24,12:45:00,68.56,68.56,68.55,68.56,5708
2017/05/24,12:46:00,68.56,68.56,68.55,68.56,6491
2017/05/24,12:47:00,68.56,68.57,68.56,68.57,30085
2017/05/24,12:48:00,68.56,68.57,68.56,68.57,3363
2017/05/24,12:49:00,68.56,68.57,68.56,68.56,5193
2017/05/24,12:50:00,68.56,68.59,68.56,68.58,55586
2017/05/24,12:51:00,68.58,68.59,68.57,68.58,13766
2017/05/24,12:52:00,68.58,68.59,68.58,68.58,4574
2017/05/24,12:53:00,68.58,68.59,68.58,68.58,3828
2017/05/24,12:54:00,68.58,68.59,68.58,68.58,3685
2017/05/24,12:55:00,68.58,68.58,68.57,68.58,12131
2017/05/24,12:56:00,68.58,68.58,68.57,68.58,5956
2017/05/24,12:57:00,68.58,68.59,68.57,68.58,17353
2017/05/24,12:58:00,68.59,68.59,68.58,68.59,6127
2017/05/24,12:59:00,68.58,68.60,68.57,68.59,21205
2017/05/24,13:00:00,68.59,68.60,68.58,68.58,11543
2017/05/24,13:01:00,68.58,68.61,68.58,68.61,33198
2017/05/24,13:02:00,68.61,68.61,68.59,68.60,14953
2017/05/24,13:03:00,68.60,68.60,68.59,68.60,6566
2017/05/24,13:04:00,68.59,68.59,68.56,68.56,20096
2017/05/24,13:05:00,68.56,68.57,68.55,68.57,16780
2017/05/24,13:06:00,68.56,68.57,68.55,68.55,9134
2017/05/24,13:07:00,68.56,68.56,68.55,68.55,9554
2017/05/24,13:08:00,68.55,68.56,68.55,68.56,25336
2017/05/24,13:09:00,68.56,68.56,68.55,68.56,15332
2017/05/24,13:10:00,68.56,68.56,68.55,68.55,6745
2017/05/24,13:11:00,68.56,68.56,68.55,68.55,6090
2017/05/24,13:12:00,68.55,68.56,68.55,68.55,5066
2017/05/24,13:13:00,68.55,68.57,68.55,68.57,12875
2017/05/24,13:14:00,68.57,68.57,68.56,68.57,11764
2017/05/24,13:15:00,68.57,68.57,68.56,68.57,3846
2017/05/24,13:16:00,68.57,68.57,68.56,68.56,8441
2017/05/24,13:17:00,68.57,68.57,68.56,68.56,18238
2017/05/24,13:18:00,68.56,68.57,68.56,68.57,6301
2017/05/24,13:19:00,68.57,68.57,68.56,68.57,8367
2017/05/24,13:20:00,68.57,68.57,68.56,68.57,4014
2017/05/24,13:21:00,68.57,68.57,68.52,68.52,59676
2017/05/24,13:22:00,68.52,68.52,68.51,68.52,34406
2017/05/24,13:23:00,68.52,68.52,68.48,68.49,52348
2017/05/24,13:24:00,68.49,68.50,68.45,68.45,22468
2017/05/24,13:25:00,68.46,68.49,68.45,68.49,34604
2017/05/24,13:26:00,68.49,68.49,68.47,68.49,26256
2017/05/24,13:27:00,68.49,68.49,68.47,68.47,9080
2017/05/24,13:28:00,68.47,68.49,68.47,68.49,15936
2017/05/24,13:29:00,68.49,68.49,68.48,68.48,6936
2017/05/24,13:30:00,68.48,68.49,68.48,68.49,7886
2017/05/24,13:31:00,68.49,68.51,68.48,68.50,27579
2017/05/24,13:32:00,68.51,68.51,68.48,68.48,21445
2017/05/24,13:33:00,68.48,68.49,68.48,68.48,6173
2017/05/24,13:34:00,68.48,68.49,68.48,68.49,15762
2017/05/24,13:35:00,68.49,68.49,68.48,68.49,16730
2017/05/24,13:36:00,68.49,68.52,68.48,68.52,49591
2017/05/24,13:37:00,68.52,68.53,68.52,68.53,11729
2017/05/24,13:38:00,68.53,68.53,68.52,68.53,6961
2017/05/24,13:39:00,68.53,68.54,68.52,68.54,9534
2017/05/24,13:40:00,68.54,68.55,68.53,68.55,11300
2017/05/24,13:41:00,68.55,68.55,68.54,68.54,7235
2017/05/24,13:42:00,68.55,68.55,68.54,68.54,6858
2017/05/24,13:43:00,68.54,68.57,68.54,68.57,29508
2017/05/24,13:44:00,68.57,68.57,68.56,68.57,7872
2017/05/24,13:45:00,68.57,68.57,68.54,68.55,34742
2017/05/24,13:46:00,68.55,68.56,68.54,68.55,11926
2017/05/24,13:47:00,68.55,68.56,68.55,68.56,10791
2017/05/24,13:48:00,68.56,68.56,68.55,68.56,5388
2017/05/24,13:49:00,68.56,68.57,68.55,68.56,25864
2017/05/24,13:50:00,68.56,68.57,68.56,68.56,15394
2017/05/24,13:51:00,68.56,68.56,68.55,68.56,8047
2017/05/24,13:52:00,68.56,68.56,68.55,68.56,4474
2017/05/24,13:53:00,68.56,68.56,68.55,68.56,6883
2017/05/24,13:54:00,68.56,68.56,68.54,68.54,30744
2017/05/24,13:55:00,68.54,68.56,68.54,68.56,17248
2017/05/24,13:56:00,68.56,68.56,68.55,68.56,17320
2017/05/24,13:57:00,68.56,68.57,68.55,68.57,22804
2017/05/24,13:58:00,68.57,68.57,68.55,68.56,15974
2017/05/24,13:59:00,68.56,68.56,68.55,68.55,6470
2017/05/24,14:00:00,68.56,68.56,68.55,68.56,11457
2017/05/24,14:01:00,68.56,68.57,68.55,68.56,27091
2017/05/24,14:02:00,68.56,68.57,68.55,68.56,17905
2017/05/24,14:03:00,68.57,68.62,68.57,68.58,74840
2017/05/24,14:04:00,68.58,68.60,68.56,68.56,31572
2017/05/24,14:05:00,68.56,68.57,68.51,68.55,50256
2017/05/24,14:06:00,68.56,68.57,68.53,68.57,19378
2017/05/24,14:07:00,68.57,68.60,68.55,68.60,34188
2017/05/24,14:08:00,68.60,68.60,68.59,68.60,21703
2017/05/24,14:09:00,68.60,68.60,68.58,68.60,35106
2017/05/24,14:10:00,68.60,68.62,68.60,68.61,13076
2017/05/24,14:11:00,68.60,68.62,68.60,68.61,27699
2017/05/24,14:12:00,68.61,68.62,68.59,68.60,18294
2017/05/24,14:13:00,68.60,68.63,68.59,68.63,50484
2017/05/24,14:14:00,68.62,68.68,68.62,68.66,68405
2017/05/24,14:15:00,68.66,68.67,68.64,68.65,31669
2017/05/24,14:16:00,68.65,68.66,68.63,68.66,52609
2017/05/24,14:17:00,68.67,68.67,68.65,68.67,45028
2017/05/24,14:18:00,68.67,68.67,68.65,68.66,32434
2017/05/24,14:19:00,68.65,68.69,68.65,68.67,66474
2017/05/24,14:20:00,68.67,68.68,68.66,68.68,36532
2017/05/24,14:21:00,68.68,68.69,68.67,68.69,15132
2017/05/24,14:22:00,68.69,68.69,68.65,68.66,33060
2017/05/24,14:23:00,68.66,68.67,68.66,68.67,9541
2017/05/24,14:24:00,68.67,68.67,68.63,68.64,18025
2017/05/24,14:25:00,68.64,68.65,68.63,68.63,42482
2017/05/24,14:26:00,68.63,68.68,68.63,68.65,211839
2017/05/24,14:27:00,68.65,68.65,68.64,68.65,8575
2017/05/24,14:28:00,68.64,68.66,68.64,68.64,28464
2017/05/24,14:29:00,68.64,68.66,68.64,68.65,20191
2017/05/24,14:30:00,68.65,68.65,68.64,68.64,8370
2017/05/24,14:31:00,68.64,68.65,68.62,68.62,53295
2017/05/24,14:32:00,68.63,68.65,68.62,68.65,23489
2017/05/24,14:33:00,68.65,68.66,68.63,68.64,25748
2017/05/24,14:34:00,68.65,68.66,68.64,68.66,36077
2017/05/24,14:35:00,68.65,68.68,68.65,68.66,15316
2017/05/24,14:36:00,68.66,68.69,68.66,68.68,27572
2017/05/24,14:37:00,68.67,68.67,68.65,68.67,18871
2017/05/24,14:38:00,68.66,68.67,68.65,68.66,11458
2017/05/24,14:39:00,68.66,68.66,68.65,68.66,8471
2017/05/24,14:40:00,68.66,68.67,68.65,68.67,9832
2017/05/24,14:41:00,68.67,68.67,68.65,68.66,20523
2017/05/24,14:42:00,68.66,68.67,68.65,68.65,15769
2017/05/24,14:43:00,68.65,68.68,68.65,68.67,10868
2017/05/24,14:44:00,68.67,68.68,68.63,68.63,20447
2017/05/24,14:45:00,68.64,68.65,68.63,68.64,10810
2017/05/24,14:46:00,68.64,68.66,68.64,68.66,9883
2017/05/24,14:47:00,68.66,68.66,68.64,68.65,9542
2017/05/24,14:48:00,68.65,68.65,68.63,68.64,12009
2017/05/24,14:49:00,68.64,68.64,68.62,68.63,57905
2017/05/24,14:50:00,68.63,68.64,68.62,68.64,9285
2017/05/24,14:51:00,68.64,68.64,68.61,68.62,31167
2017/05/24,14:52:00,68.62,68.64,68.61,68.63,9089
2017/05/24,14:53:00,68.63,68.65,68.63,68.64,10295
2017/05/24,14:54:00,68.64,68.65,68.63,68.65,13402
2017/05/24,14:55:00,68.65,68.65,68.63,68.63,17212
2017/05/24,14:56:00,68.63,68.64,68.60,68.60,80471
2017/05/24,14:57:00,68.61,68.63,68.61,68.63,21605
2017/05/24,14:58:00,68.63,68.63,68.62,68.63,10217
2017/05/24,14:59:00,68.63,68.65,68.62,68.64,10201
2017/05/24,15:00:00,68.64,68.65,68.63,68.65,16855
2017/05/24,15:01:00,68.65,68.66,68.63,68.63,28084
2017/05/24,15:02:00,68.63,68.64,68.63,68.64,5796
2017/05/24,15:03:00,68.63,68.66,68.63,68.64,31795
2017/05/24,15:04:00,68.64,68.64,68.62,68.62,24206
2017/05/24,15:05:00,68.63,68.65,68.62,68.65,12971
2017/05/24,15:06:00,68.65,68.65,68.62,68.63,24618
2017/05/24,15:07:00,68.63,68.64,68.61,68.62,24945
2017/05/24,15:08:00,68.62,68.64,68.62,68.64,10497
2017/05/24,15:09:00,68.64,68.64,68.63,68.64,29248
2017/05/24,15:10:00,68.64,68.64,68.63,68.63,27456
2017/05/24,15:11:00,68.63,68.63,68.62,68.62,11421
2017/05/24,15:12:00,68.62,68.64,68.62,68.63,17435
2017/05/24,15:13:00,68.64,68.64,68.61,68.63,18168
2017/05/24,15:14:00,68.63,68.63,68.62,68.63,10638
2017/05/24,15:15:00,68.63,68.64,68.61,68.61,27248
2017/05/24,15:16:00,68.61,68.63,68.61,68.63,23669
2017/05/24,15:17:00,68.63,68.64,68.63,68.63,19749
2017/05/24,15:18:00,68.63,68.63,68.61,68.62,22229
2017/05/24,15:19:00,68.63,68.63,68.60,68.60,16656
2017/05/24,15:20:00,68.61,68.62,68.59,68.61,37541
2017/05/24,15:21:00,68.62,68.63,68.60,68.62,45558
2017/05/24,15:22:00,68.62,68.65,68.61,68.63,49182
2017/05/24,15:23:00,68.63,68.63,68.61,68.62,31337
2017/05/24,15:24:00,68.62,68.63,68.61,68.61,13705
2017/05/24,15:25:00,68.61,68.62,68.60,68.61,21739
2017/05/24,15:26:00,68.61,68.62,68.60,68.60,15867
2017/05/24,15:27:00,68.61,68.62,68.60,68.62,35779
2017/05/24,15:28:00,68.61,68.62,68.61,68.61,21088
2017/05/24,15:29:00,68.62,68.63,68.61,68.63,21385
2017/05/24,15:30:00,68.63,68.63,68.60,68.62,57070
2017/05/24,15:31:00,68.63,68.64,68.63,68.64,34501
2017/05/24,15:32:00,68.63,68.68,68.63,68.68,47985
2017/05/24,15:33:00,68.68,68.69,68.66,68.67,21611
2017/05/24,15:34:00,68.67,68.67,68.66,68.67,23003
2017/05/24,15:35:00,68.67,68.67,68.66,68.67,61398
2017/05/24,15:36:00,68.67,68.69,68.67,68.68,100679
2017/05/24,15:37:00,68.68,68.69,68.66,68.66,65358
2017/05/24,15:38:00,68.66,68.68,68.66,68.68,45414
2017/05/24,15:39:00,68.68,68.69,68.67,68.69,48951
2017/05/24,15:40:00,68.68,68.69,68.68,68.68,32618
2017/05/24,15:41:00,68.68,68.70,68.68,68.70,65887
2017/05/24,15:42:00,68.70,68.70,68.68,68.69,73285
2017/05/24,15:43:00,68.69,68.69,68.68,68.69,52209
2017/05/24,15:44:00,68.69,68.72,68.69,68.70,110477
2017/05/24,15:45:00,68.71,68.71,68.70,68.71,44606
2017/05/24,15:46:00,68.71,68.71,68.68,68.69,67134
2017/05/24,15:47:00,68.68,68.69,68.67,68.69,81429
2017/05/24,15:48:00,68.68,68.69,68.67,68.67,35163
2017/05/24,15:49:00,68.67,68.68,68.67,68.68,83990
2017/05/24,15:50:00,68.67,68.69,68.67,68.69,66497
2017/05/24,15:51:00,68.69,68.73,68.69,68.72,273030
2017/05/24,15:52:00,68.72,68.73,68.70,68.72,129949
2017/05/24,15:53:00,68.72,68.75,68.72,68.74,142966
2017/05/24,15:54:00,68.75,68.75,68.72,68.72,77696
2017/05/24,15:55:00,68.72,68.76,68.72,68.76,79570
2017/05/24,15:56:00,68.76,68.76,68.72,68.75,107187
2017/05/24,15:57:00,68.75,68.77,68.74,68.77,68335
2017/05/24,15:58:00,68.77,68.77,68.74,68.76,122443
2017/05/24,15:59:00,68.76,68.76,68.73,68.74,127685
2017/05/24,16:00:00,68.74,68.79,68.72,68.74,564492
2017/05/25,09:31:00,68.97,69.00,68.96,69.00,74145
2017/05/25,09:32:00,69.00,69.04,68.98,69.01,156006
2017/05/25,09:33:00,69.01,69.04,68.97,69.03,74898
2017/05/25,09:34:00,69.04,69.07,68.98,69.02,65947
2017/05/25,09:35:00,69.04,69.04,68.98,69.00,31249
2017/05/25,09:36:00,69.00,69.02,68.96,68.96,47083
2017/05/25,09:37:00,68.95,68.99,68.91,68.95,52263
2017/05/25,09:38:00,68.95,69.00,68.95,68.99,31867
2017/05/25,09:39:00,68.99,69.01,68.97,68.99,32781
2017/05/25,09:40:00,68.99,68.99,68.93,68.94,26571
2017/05/25,09:41:00,68.94,68.96,68.92,68.92,30881
2017/05/25,09:42:00,68.92,69.00,68.92,68.98,92748
2017/05/25,09:43:00,68.97,69.02,68.96,69.00,69374
2017/05/25,09:44:00,69.00,69.04,69.00,69.03,19810
2017/05/25,09:45:00,69.03,69.06,69.03,69.06,29313
2017/05/25,09:46:00,69.06,69.06,69.03,69.05,34587
2017/05/25,09:47:00,69.05,69.06,69.02,69.04,116001
2017/05/25,09:48:00,69.04,69.05,69.02,69.05,19194
2017/05/25,09:49:00,69.05,69.05,69.03,69.05,37085
2017/05/25,09:50:00,69.05,69.06,69.02,69.03,54180
2017/05/25,09:51:00,69.04,69.04,69.00,69.03,31786
2017/05/25,09:52:00,69.02,69.04,68.99,68.99,65765
2017/05/25,09:53:00,68.99,69.02,68.99,69.01,31832
2017/05/25,09:54:00,69.01,69.07,69.01,69.05,66160
2017/05/25,09:55:00,69.05,69.08,69.04,69.06,57781
2017/05/25,09:56:00,69.06,69.10,69.06,69.09,46584
2017/05/25,09:57:00,69.09,69.09,69.07,69.09,21334
2017/05/25,09:58:00,69.09,69.09,69.07,69.08,36763
2017/05/25,09:59:00,69.08,69.10,69.08,69.09,15733
2017/05/25,10:00:00,69.09,69.10,69.08,69.08,30718
2017/05/25,10:01:00,69.08,69.09,69.06,69.07,22437
2017/05/25,10:02:00,69.07,69.11,69.07,69.10,126323
2017/05/25,10:03:00,69.10,69.12,69.09,69.12,44086
2017/05/25,10:04:00,69.12,69.14,69.11,69.14,38446
2017/05/25,10:05:00,69.14,69.15,69.11,69.13,41373
2017/05/25,10:06:00,69.13,69.15,69.12,69.14,57029
2017/05/25,10:07:00,69.14,69.16,69.13,69.16,62557
2017/05/25,10:08:00,69.16,69.16,69.15,69.15,22748
2017/05/25,10:09:00,69.15,69.16,69.13,69.14,34657
2017/05/25,10:10:00,69.14,69.14,69.11,69.11,21199
2017/05/25,10:11:00,69.11,69.12,69.10,69.11,27601
2017/05/25,10:12:00,69.11,69.15,69.11,69.14,40013
2017/05/25,10:13:00,69.14,69.19,69.11,69.18,81599
2017/05/25,10:14:00,69.18,69.19,69.17,69.19,26598
2017/05/25,10:15:00,69.18,69.20,69.17,69.20,59790
2017/05/25,10:16:00,69.20,69.20,69.19,69.19,93762
2017/05/25,10:17:00,69.20,69.24,69.19,69.23,396668
2017/05/25,10:18:00,69.23,69.24,69.19,69.19,35461
2017/05/25,10:19:00,69.19,69.22,69.19,69.22,22617
2017/05/25,10:20:00,69.22,69.22,69.21,69.22,5003
2017/05/25,10:21:00,69.22,69.25,69.21,69.24,47602
2017/05/25,10:22:00,69.24,69.25,69.21,69.25,40351
2017/05/25,10:23:00,69.25,69.25,69.24,69.25,51639
2017/05/25,10:24:00,69.25,69.27,69.24,69.27,62061
2017/05/25,10:25:00,69.27,69.29,69.25,69.26,53698
2017/05/25,10:26:00,69.26,69.26,69.25,69.26,31325
2017/05/25,10:27:00,69.26,69.28,69.25,69.26,39113
2017/05/25,10:28:00,69.26,69.28,69.26,69.28,49988
2017/05/25,10:29:00,69.27,69.30,69.26,69.28,64297
2017/05/25,10:30:00,69.28,69.30,69.27,69.29,18482
2017/05/25,10:31:00,69.30,69.33,69.29,69.33,80662
2017/05/25,10:32:00,69.33,69.36,69.31,69.36,97065
2017/05/25,10:33:00,69.36,69.40,69.35,69.38,55454
2017/05/25,10:34:00,69.38,69.41,69.37,69.40,99067
2017/05/25,10:35:00,69.40,69.40,69.37,69.39,53432
2017/05/25,10:36:00,69.39,69.40,69.37,69.38,42636
2017/05/25,10:37:00,69.38,69.40,69.36,69.40,55398
2017/05/25,10:38:00,69.39,69.40,69.37,69.38,50099
2017/05/25,10:39:00,69.38,69.38,69.35,69.36,30295
2017/05/25,10:40:00,69.36,69.38,69.34,69.37,59429
2017/05/25,10:41:00,69.37,69.40,69.37,69.38,55546
2017/05/25,10:42:00,69.38,69.39,69.35,69.39,117806
2017/05/25,10:43:00,69.39,69.40,69.38,69.40,33357
2017/05/25,10:44:00,69.40,69.40,69.37,69.38,52743
2017/05/25,10:45:00,69.37,69.39,69.36,69.38,35209
2017/05/25,10:46:00,69.38,69.42,69.38,69.42,99282
2017/05/25,10:47:00,69.42,69.42,69.40,69.42,31127
2017/05/25,10:48:00,69.42,69.42,69.40,69.41,31140
2017/05/25,10:49:00,69.41,69.43,69.41,69.42,19561
2017/05/25,10:50:00,69.42,69.44,69.41,69.42,26440
2017/05/25,10:51:00,69.42,69.43,69.41,69.42,26912
2017/05/25,10:52:00,69.43,69.45,69.41,69.42,33467
2017/05/25,10:53:00,69.42,69.44,69.41,69.43,40250
2017/05/25,10:54:00,69.44,69.44,69.43,69.44,21189
2017/05/25,10:55:00,69.44,69.44,69.43,69.43,21654
2017/05/25,10:56:00,69.43,69.45,69.43,69.45,44841
2017/05/25,10:57:00,69.45,69.45,69.44,69.45,22686
2017/05/25,10:58:00,69.44,69.45,69.44,69.45,31685
2017/05/25,10:59:00,69.45,69.45,69.44,69.44,51559
2017/05/25,11:00:00,69.44,69.44,69.41,69.43,51789
2017/05/25,11:01:00,69.43,69.45,69.42,69.44,13687
2017/05/25,11:02:00,69.44,69.45,69.38,69.38,35808
2017/05/25,11:03:00,69.39,69.39,69.35,69.37,43088
2017/05/25,11:04:00,69.37,69.39,69.36,69.36,25440
2017/05/25,11:05:00,69.36,69.37,69.34,69.34,37264
2017/05/25,11:06:00,69.35,69.37,69.34,69.35,49646
2017/05/25,11:07:00,69.35,69.37,69.35,69.36,23279
2017/05/25,11:08:00,69.36,69.41,69.35,69.40,81877
2017/05/25,11:09:00,69.40,69.43,69.40,69.43,70605
2017/05/25,11:10:00,69.43,69.45,69.42,69.44,175789
2017/05/25,11:11:00,69.44,69.47,69.43,69.47,87611
2017/05/25,11:12:00,69.47,69.47,69.44,69.45,26793
2017/05/25,11:13:00,69.45,69.47,69.45,69.46,23692
2017/05/25,11:14:00,69.46,69.47,69.46,69.46,21721
2017/05/25,11:15:00,69.47,69.47,69.45,69.46,35348
2017/05/25,11:16:00,69.46,69.48,69.46,69.47,14575
2017/05/25,11:17:00,69.48,69.48,69.46,69.46,33547
2017/05/25,11:18:00,69.46,69.47,69.46,69.47,9154
2017/05/25,11:19:00,69.47,69.48,69.46,69.46,38713
2017/05/25,11:20:00,69.45,69.47,69.45,69.46,22726
2017/05/25,11:21:00,69.46,69.47,69.44,69.44,47106
2017/05/25,11:22:00,69.44,69.45,69.43,69.44,29407
2017/05/25,11:23:00,69.44,69.44,69.40,69.42,47881
2017/05/25,11:24:00,69.42,69.42,69.40,69.40,34189
2017/05/25,11:25:00,69.40,69.40,69.39,69.39,5114
2017/05/25,11:26:00,69.39,69.40,69.39,69.40,13923
2017/05/25,11:27:00,69.40,69.41,69.39,69.41,33892
2017/05/25,11:28:00,69.41,69.41,69.39,69.40,17648
2017/05/25,11:29:00,69.39,69.40,69.37,69.38,41023
2017/05/25,11:30:00,69.38,69.38,69.36,69.36,21015
2017/05/25,11:31:00,69.36,69.38,69.36,69.36,86581
2017/05/25,11:32:00,69.37,69.38,69.35,69.35,55517
2017/05/25,11:33:00,69.35,69.38,69.35,69.38,18092
2017/05/25,11:34:00,69.38,69.38,69.35,69.36,54133
2017/05/25,11:35:00,69.36,69.36,69.33,69.33,56283
2017/05/25,11:36:00,69.33,69.33,69.28,69.29,133080
2017/05/25,11:37:00,69.29,69.31,69.28,69.28,63241
2017/05/25,11:38:00,69.28,69.29,69.27,69.27,29726
2017/05/25,11:39:00,69.28,69.28,69.23,69.25,59815
2017/05/25,11:40:00,69.25,69.27,69.24,69.25,61154
2017/05/25,11:41:00,69.25,69.26,69.21,69.22,87728
2017/05/25,11:42:00,69.22,69.24,69.22,69.22,44540
2017/05/25,11:43:00,69.22,69.22,69.20,69.22,64978
2017/05/25,11:44:00,69.22,69.22,69.20,69.22,33063
2017/05/25,11:45:00,69.22,69.23,69.21,69.23,39636
2017/05/25,11:46:00,69.23,69.24,69.22,69.23,67238
2017/05/25,11:47:00,69.22,69.23,69.21,69.22,56251
2017/05/25,11:48:00,69.22,69.24,69.22,69.24,34165
2017/05/25,11:49:00,69.24,69.26,69.24,69.25,42367
2017/05/25,11:50:00,69.26,69.29,69.24,69.29,50535
2017/05/25,11:51:00,69.29,69.33,69.29,69.32,44466
2017/05/25,11:52:00,69.33,69.34,69.32,69.33,66163
2017/05/25,11:53:00,69.33,69.33,69.29,69.29,37257
2017/05/25,11:54:00,69.29,69.29,69.27,69.27,13041
2017/05/25,11:55:00,69.28,69.28,69.27,69.28,8304
2017/05/25,11:56:00,69.28,69.28,69.27,69.27,17801
2017/05/25,11:57:00,69.28,69.31,69.27,69.27,37519
2017/05/25,11:58:00,69.27,69.28,69.26,69.27,25144
2017/05/25,11:59:00,69.27,69.27,69.25,69.27,13882
2017/05/25,12:00:00,69.27,69.28,69.26,69.28,21561
2017/05/25,12:01:00,69.28,69.28,69.27,69.28,10657
2017/05/25,12:02:00,69.28,69.28,69.26,69.26,40243
2017/05/25,12:03:00,69.26,69.28,69.25,69.27,48068
2017/05/25,12:04:00,69.27,69.28,69.26,69.28,34825
2017/05/25,12:05:00,69.28,69.33,69.28,69.33,54515
2017/05/25,12:06:00,69.33,69.34,69.31,69.33,21331
2017/05/25,12:07:00,69.33,69.35,69.33,69.35,15870
2017/05/25,12:08:00,69.35,69.37,69.34,69.37,16188
2017/05/25,12:09:00,69.37,69.37,69.35,69.35,20509
2017/05/25,12:10:00,69.35,69.37,69.35,69.37,16209
2017/05/25,12:11:00,69.37,69.37,69.33,69.33,48963
2017/05/25,12:12:00,69.33,69.34,69.32,69.34,76576
2017/05/25,12:13:00,69.34,69.35,69.31,69.31,43140
2017/05/25,12:14:00,69.32,69.32,69.28,69.31,31187
2017/05/25,12:15:00,69.31,69.33,69.30,69.32,36096
2017/05/25,12:16:00,69.32,69.32,69.31,69.32,23439
2017/05/25,12:17:00,69.32,69.34,69.31,69.33,45057
2017/05/25,12:18:00,69.33,69.35,69.33,69.33,15425
2017/05/25,12:19:00,69.33,69.37,69.33,69.37,56324
2017/05/25,12:20:00,69.36,69.39,69.36,69.39,39401
2017/05/25,12:21:00,69.39,69.39,69.38,69.38,17226
2017/05/25,12:22:00,69.38,69.44,69.38,69.44,71152
2017/05/25,12:23:00,69.44,69.46,69.43,69.45,53384
2017/05/25,12:24:00,69.44,69.45,69.44,69.44,9008
2017/05/25,12:25:00,69.44,69.45,69.42,69.44,31284
2017/05/25,12:26:00,69.44,69.45,69.42,69.42,23978
2017/05/25,12:27:00,69.42,69.44,69.42,69.42,30037
2017/05/25,12:28:00,69.42,69.44,69.42,69.43,16817
2017/05/25,12:29:00,69.44,69.44,69.40,69.42,52675
2017/05/25,12:30:00,69.42,69.42,69.40,69.41,14230
2017/05/25,12:31:00,69.41,69.41,69.39,69.41,15834
2017/05/25,12:32:00,69.41,69.44,69.41,69.43,14862
2017/05/25,12:33:00,69.43,69.44,69.41,69.44,13334
2017/05/25,12:34:00,69.45,69.46,69.44,69.46,13931
2017/05/25,12:35:00,69.46,69.47,69.46,69.47,5974
2017/05/25,12:36:00,69.47,69.48,69.46,69.48,53904
2017/05/25,12:37:00,69.47,69.48,69.46,69.47,23533
2017/05/25,12:38:00,69.47,69.48,69.47,69.48,16674
2017/05/25,12:39:00,69.47,69.50,69.47,69.49,33072
2017/05/25,12:40:00,69.49,69.50,69.48,69.49,18774
2017/05/25,12:41:00,69.49,69.54,69.48,69.52,121895
2017/05/25,12:42:00,69.52,69.52,69.48,69.51,37661
2017/05/25,12:43:00,69.51,69.52,69.50,69.52,9368
2017/05/25,12:44:00,69.52,69.54,69.51,69.53,36227
2017/05/25,12:45:00,69.53,69.53,69.52,69.53,17826
2017/05/25,12:46:00,69.53,69.53,69.51,69.51,12866
2017/05/25,12:47:00,69.51,69.52,69.51,69.52,9977
2017/05/25,12:48:00,69.52,69.52,69.49,69.50,25325
2017/05/25,12:49:00,69.50,69.51,69.49,69.50,7102
2017/05/25,12:50:00,69.50,69.52,69.50,69.51,28884
2017/05/25,12:51:00,69.51,69.52,69.51,69.52,15357
2017/05/25,12:52:00,69.52,69.52,69.50,69.51,16075
2017/05/25,12:53:00,69.51,69.53,69.51,69.52,26388
2017/05/25,12:54:00,69.53,69.54,69.52,69.52,23563
2017/05/25,12:55:00,69.52,69.54,69.52,69.54,23146
2017/05/25,12:56:00,69.54,69.54,69.52,69.53,15059
2017/05/25,12:57:00,69.53,69.54,69.53,69.54,4521
2017/05/25,12:58:00,69.54,69.54,69.52,69.53,39484
2017/05/25,12:59:00,69.53,69.54,69.52,69.54,21331
2017/05/25,13:00:00,69.54,69.55,69.54,69.55,51603
2017/05/25,13:01:00,69.55,69.55,69.53,69.55,21410
2017/05/25,13:02:00,69.54,69.55,69.53,69.54,24750
2017/05/25,13:03:00,69.54,69.54,69.48,69.48,88787
2017/05/25,13:04:00,69.48,69.49,69.47,69.48,36925
2017/05/25,13:05:00,69.48,69.49,69.46,69.46,33774
2017/05/25,13:06:00,69.45,69.47,69.45,69.47,25467
2017/05/25,13:07:00,69.47,69.47,69.43,69.44,51921
2017/05/25,13:08:00,69.44,69.45,69.44,69.44,4983
2017/05/25,13:09:00,69.44,69.45,69.44,69.44,27625
2017/05/25,13:10:00,69.45,69.45,69.42,69.43,36123
2017/05/25,13:11:00,69.44,69.46,69.43,69.44,31119
2017/05/25,13:12:00,69.44,69.45,69.44,69.44,17895
2017/05/25,13:13:00,69.44,69.45,69.42,69.44,42751
2017/05/25,13:14:00,69.43,69.48,69.43,69.46,22793
2017/05/25,13:15:00,69.46,69.49,69.46,69.48,23499
2017/05/25,13:16:00,69.48,69.49,69.47,69.49,20748
2017/05/25,13:17:00,69.49,69.49,69.47,69.47,20376
2017/05/25,13:18:00,69.47,69.47,69.46,69.47,23443
2017/05/25,13:19:00,69.47,69.49,69.47,69.49,17857
2017/05/25,13:20:00,69.49,69.50,69.48,69.49,16538
2017/05/25,13:21:00,69.48,69.49,69.47,69.49,16710
2017/05/25,13:22:00,69.49,69.51,69.49,69.51,41830
2017/05/25,13:23:00,69.51,69.53,69.50,69.50,36420
2017/05/25,13:24:00,69.50,69.52,69.50,69.50,11219
2017/05/25,13:25:00,69.50,69.52,69.50,69.52,6159
2017/05/25,13:26:00,69.52,69.52,69.50,69.51,5365
2017/05/25,13:27:00,69.51,69.52,69.50,69.51,9655
2017/05/25,13:28:00,69.51,69.51,69.50,69.51,21735
2017/05/25,13:29:00,69.51,69.51,69.49,69.49,10531
2017/05/25,13:30:00,69.49,69.50,69.46,69.47,48148
2017/05/25,13:31:00,69.47,69.49,69.46,69.48,20674
2017/05/25,13:32:00,69.49,69.50,69.48,69.49,10126
2017/05/25,13:33:00,69.49,69.50,69.48,69.48,17086
2017/05/25,13:34:00,69.49,69.49,69.47,69.48,54041
2017/05/25,13:35:00,69.48,69.49,69.47,69.47,18171
2017/05/25,13:36:00,69.48,69.49,69.47,69.47,23785
2017/05/25,13:37:00,69.47,69.49,69.47,69.48,7327
2017/05/25,13:38:00,69.48,69.49,69.48,69.49,19374
2017/05/25,13:39:00,69.49,69.49,69.48,69.48,17168
2017/05/25,13:40:00,69.48,69.49,69.48,69.49,8372
2017/05/25,13:41:00,69.49,69.50,69.48,69.49,35407
2017/05/25,13:42:00,69.49,69.50,69.48,69.49,18173
2017/05/25,13:43:00,69.49,69.49,69.48,69.49,6936
2017/05/25,13:44:00,69.49,69.49,69.48,69.49,27452
2017/05/25,13:45:00,69.48,69.51,69.48,69.50,37412
2017/05/25,13:46:00,69.50,69.50,69.48,69.49,28686
2017/05/25,13:47:00,69.49,69.50,69.49,69.50,11415
2017/05/25,13:48:00,69.50,69.53,69.50,69.51,30650
2017/05/25,13:49:00,69.51,69.53,69.50,69.53,33968
2017/05/25,13:50:00,69.53,69.54,69.52,69.53,17988
2017/05/25,13:51:00,69.53,69.54,69.52,69.54,14739
2017/05/25,13:52:00,69.54,69.54,69.52,69.54,17497
2017/05/25,13:53:00,69.54,69.54,69.52,69.53,8706
2017/05/25,13:54:00,69.53,69.54,69.53,69.54,17169
2017/05/25,13:55:00,69.54,69.54,69.54,69.54,9266
2017/05/25,13:56:00,69.54,69.54,69.53,69.54,20146
2017/05/25,13:57:00,69.54,69.54,69.53,69.54,11666
2017/05/25,13:58:00,69.54,69.54,69.53,69.53,12249
2017/05/25,13:59:00,69.53,69.54,69.53,69.54,6094
2017/05/25,14:00:00,69.54,69.55,69.53,69.55,63159
2017/05/25,14:01:00,69.54,69.55,69.50,69.51,27151
2017/05/25,14:02:00,69.51,69.51,69.50,69.50,11188
2017/05/25,14:03:00,69.50,69.52,69.49,69.49,63385
2017/05/25,14:04:00,69.49,69.52,69.49,69.51,36414
2017/05/25,14:05:00,69.51,69.52,69.50,69.51,12346
2017/05/25,14:06:00,69.51,69.51,69.50,69.51,11449
2017/05/25,14:07:00,69.51,69.51,69.50,69.51,18345
2017/05/25,14:08:00,69.51,69.54,69.51,69.53,37233
2017/05/25,14:09:00,69.53,69.53,69.52,69.53,8469
2017/05/25,14:10:00,69.53,69.54,69.52,69.54,29859
2017/05/25,14:11:00,69.54,69.54,69.53,69.54,22777
2017/05/25,14:12:00,69.54,69.54,69.53,69.54,13426
2017/05/25,14:13:00,69.54,69.54,69.52,69.53,38941
2017/05/25,14:14:00,69.53,69.53,69.50,69.51,33567
2017/05/25,14:15:00,69.51,69.53,69.50,69.53,43227
2017/05/25,14:16:00,69.53,69.53,69.52,69.53,15564
2017/05/25,14:17:00,69.53,69.55,69.53,69.54,42700
2017/05/25,14:18:00,69.53,69.53,69.51,69.52,35513
2017/05/25,14:19:00,69.52,69.53,69.51,69.53,19575
2017/05/25,14:20:00,69.53,69.54,69.51,69.53,26913
2017/05/25,14:21:00,69.54,69.57,69.54,69.57,29730
2017/05/25,14:22:00,69.57,69.58,69.56,69.57,29157
2017/05/25,14:23:00,69.58,69.59,69.57,69.59,45586
2017/05/25,14:24:00,69.58,69.60,69.58,69.59,41778
2017/05/25,14:25:00,69.59,69.61,69.58,69.60,54775
2017/05/25,14:26:00,69.60,69.61,69.59,69.61,14210
2017/05/25,14:27:00,69.61,69.62,69.59,69.60,23266
2017/05/25,14:28:00,69.60,69.63,69.60,69.61,58432
2017/05/25,14:29:00,69.61,69.64,69.61,69.63,46350
2017/05/25,14:30:00,69.63,69.65,69.62,69.64,36845
2017/05/25,14:31:00,69.64,69.65,69.64,69.65,47655
2017/05/25,14:32:00,69.65,69.65,69.64,69.65,10342
2017/05/25,14:33:00,69.65,69.65,69.64,69.65,21473
2017/05/25,14:34:00,69.65,69.67,69.65,69.66,37463
2017/05/25,14:35:00,69.66,69.67,69.66,69.67,26878
2017/05/25,14:36:00,69.67,69.67,69.66,69.66,14903
2017/05/25,14:37:00,69.66,69.70,69.66,69.68,59634
2017/05/25,14:38:00,69.69,69.69,69.67,69.68,34033
2017/05/25,14:39:00,69.68,69.70,69.67,69.69,40177
2017/05/25,14:40:00,69.69,69.73,69.69,69.72,75729
2017/05/25,14:41:00,69.72,69.73,69.71,69.72,35836
2017/05/25,14:42:00,69.73,69.73,69.72,69.73,8235
2017/05/25,14:43:00,69.72,69.74,69.72,69.73,17129
2017/05/25,14:44:00,69.74,69.74,69.73,69.74,13434
2017/05/25,14:45:00,69.74,69.77,69.73,69.77,83000
2017/05/25,14:46:00,69.77,69.79,69.77,69.79,58267
2017/05/25,14:47:00,69.79,69.81,69.79,69.81,62253
2017/05/25,14:48:00,69.81,69.81,69.79,69.81,49339
2017/05/25,14:49:00,69.81,69.81,69.80,69.81,19159
2017/05/25,14:50:00,69.81,69.81,69.76,69.76,52023
2017/05/25,14:51:00,69.76,69.76,69.72,69.72,63021
2017/05/25,14:52:00,69.72,69.73,69.68,69.69,51552
2017/05/25,14:53:00,69.69,69.73,69.69,69.72,36954
2017/05/25,14:54:00,69.72,69.72,69.67,69.67,53336
2017/05/25,14:55:00,69.67,69.71,69.67,69.69,79166
2017/05/25,14:56:00,69.69,69.77,69.69,69.77,174996
2017/05/25,14:57:00,69.76,69.79,69.76,69.76,205201
2017/05/25,14:58:00,69.76,69.78,69.75,69.76,189058
2017/05/25,14:59:00,69.76,69.76,69.73,69.74,53335
2017/05/25,15:00:00,69.73,69.74,69.73,69.74,11041
2017/05/25,15:01:00,69.73,69.74,69.71,69.72,39954
2017/05/25,15:02:00,69.72,69.73,69.67,69.68,78646
2017/05/25,15:03:00,69.68,69.69,69.67,69.68,44941
2017/05/25,15:04:00,69.68,69.68,69.67,69.68,23197
2017/05/25,15:05:00,69.68,69.69,69.67,69.67,23687
2017/05/25,15:06:00,69.67,69.68,69.63,69.64,34201
2017/05/25,15:07:00,69.64,69.67,69.64,69.65,50516
2017/05/25,15:08:00,69.66,69.66,69.63,69.64,38467
2017/05/25,15:09:00,69.64,69.64,69.62,69.64,46614
2017/05/25,15:10:00,69.65,69.68,69.65,69.67,30259
2017/05/25,15:11:00,69.68,69.68,69.67,69.67,14431
2017/05/25,15:12:00,69.67,69.68,69.66,69.66,26462
2017/05/25,15:13:00,69.66,69.68,69.66,69.67,30716
2017/05/25,15:14:00,69.67,69.69,69.67,69.68,58617
2017/05/25,15:15:00,69.69,69.70,69.68,69.70,54611
2017/05/25,15:16:00,69.70,69.72,69.69,69.71,61456
2017/05/25,15:17:00,69.70,69.74,69.70,69.73,39500
2017/05/25,15:18:00,69.73,69.74,69.70,69.70,58012
2017/05/25,15:19:00,69.70,69.71,69.68,69.69,49348
2017/05/25,15:20:00,69.69,69.69,69.67,69.68,29150
2017/05/25,15:21:00,69.68,69.69,69.65,69.65,30334
2017/05/25,15:22:00,69.65,69.67,69.63,69.63,61363
2017/05/25,15:23:00,69.63,69.63,69.61,69.62,23149
2017/05/25,15:24:00,69.62,69.66,69.62,69.66,47235
2017/05/25,15:25:00,69.66,69.69,69.65,69.68,60919
2017/05/25,15:26:00,69.68,69.68,69.66,69.67,30121
2017/05/25,15:27:00,69.67,69.69,69.67,69.69,27999
2017/05/25,15:28:00,69.69,69.69,69.66,69.66,58887
2017/05/25,15:29:00,69.67,69.69,69.66,69.69,41690
2017/05/25,15:30:00,69.69,69.69,69.65,69.68,81136
2017/05/25,15:31:00,69.68,69.69,69.66,69.67,44069
2017/05/25,15:32:00,69.67,69.68,69.66,69.66,49656
2017/05/25,15:33:00,69.66,69.71,69.66,69.71,66269
2017/05/25,15:34:00,69.70,69.74,69.69,69.72,135516
2017/05/25,15:35:00,69.73,69.76,69.72,69.73,44573
2017/05/25,15:36:00,69.73,69.76,69.73,69.73,68236
2017/05/25,15:37:00,69.73,69.73,69.69,69.70,175698
2017/05/25,15:38:00,69.70,69.71,69.69,69.70,58139
2017/05/25,15:39:00,69.69,69.71,69.69,69.70,80130
2017/05/25,15:40:00,69.70,69.71,69.69,69.71,77602
2017/05/25,15:41:00,69.71,69.72,69.71,69.71,36311
2017/05/25,15:42:00,69.72,69.72,69.71,69.71,25222
2017/05/25,15:43:00,69.72,69.76,69.72,69.76,120832
2017/05/25,15:44:00,69.75,69.76,69.74,69.76,39218
2017/05/25,15:45:00,69.76,69.78,69.75,69.78,72136
2017/05/25,15:46:00,69.78,69.82,69.77,69.82,194044
2017/05/25,15:47:00,69.81,69.88,69.80,69.85,193381
2017/05/25,15:48:00,69.86,69.86,69.82,69.84,94043
2017/05/25,15:49:00,69.84,69.84,69.79,69.79,132409
2017/05/25,15:50:00,69.79,69.80,69.77,69.78,75637
2017/05/25,15:51:00,69.78,69.78,69.68,69.69,166566
2017/05/25,15:52:00,69.69,69.73,69.69,69.73,83038
2017/05/25,15:53:00,69.72,69.73,69.69,69.69,89601
2017/05/25,15:54:00,69.69,69.70,69.67,69.68,73331
2017/05/25,15:55:00,69.68,69.68,69.63,69.66,234859
2017/05/25,15:56:00,69.66,69.72,69.66,69.71,162995
2017/05/25,15:57:00,69.71,69.73,69.70,69.73,124338
2017/05/25,15:58:00,69.73,69.73,69.69,69.69,208313
2017/05/25,15:59:00,69.69,69.70,69.69,69.69,127558
2017/05/25,16:00:00,69.69,69.70,69.58,69.63,768006
2017/05/26,09:31:00,69.80,69.80,69.52,69.61,87135
2017/05/26,09:32:00,69.61,69.66,69.60,69.60,121326
2017/05/26,09:33:00,69.60,69.62,69.54,69.60,55736
2017/05/26,09:34:00,69.59,69.60,69.54,69.57,30091
2017/05/26,09:35:00,69.57,69.67,69.56,69.67,94798
2017/05/26,09:36:00,69.67,69.71,69.65,69.65,51685
2017/05/26,09:37:00,69.66,69.66,69.62,69.65,52320
2017/05/26,09:38:00,69.66,69.68,69.58,69.61,101012
2017/05/26,09:39:00,69.61,69.62,69.58,69.60,44730
2017/05/26,09:40:00,69.61,69.61,69.57,69.60,31620
2017/05/26,09:41:00,69.61,69.68,69.60,69.68,55571
2017/05/26,09:42:00,69.68,69.73,69.65,69.65,48295
2017/05/26,09:43:00,69.66,69.66,69.58,69.60,39631
2017/05/26,09:44:00,69.59,69.63,69.58,69.61,20896
2017/05/26,09:45:00,69.60,69.73,69.60,69.72,46040
2017/05/26,09:46:00,69.72,69.75,69.72,69.74,67531
2017/05/26,09:47:00,69.74,69.76,69.73,69.76,46105
2017/05/26,09:48:00,69.76,69.84,69.75,69.82,66195
2017/05/26,09:49:00,69.82,69.86,69.81,69.82,62759
2017/05/26,09:50:00,69.82,69.86,69.82,69.84,26321
2017/05/26,09:51:00,69.84,69.86,69.83,69.84,91582
2017/05/26,09:52:00,69.84,69.89,69.84,69.89,76158
2017/05/26,09:53:00,69.89,69.93,69.88,69.91,94092
2017/05/26,09:54:00,69.91,69.92,69.90,69.90,32918
2017/05/26,09:55:00,69.91,69.98,69.90,69.98,90894
2017/05/26,09:56:00,69.97,69.99,69.95,69.95,65105
2017/05/26,09:57:00,69.95,69.95,69.90,69.91,39457
2017/05/26,09:58:00,69.91,69.92,69.87,69.90,52731
2017/05/26,09:59:00,69.90,69.90,69.87,69.89,31539
2017/05/26,10:01:00,69.86,69.91,69.85,69.87,91090
2017/05/26,10:02:00,69.87,69.90,69.85,69.86,30215
2017/05/26,10:03:00,69.87,69.91,69.87,69.91,61552
2017/05/26,10:04:00,69.90,69.92,69.89,69.91,89609
2017/05/26,10:05:00,69.90,69.94,69.90,69.94,37927
2017/05/26,10:06:00,69.94,69.96,69.93,69.95,57302
2017/05/26,10:07:00,69.93,69.95,69.89,69.89,58819
2017/05/26,10:08:00,69.90,69.90,69.86,69.90,115286
2017/05/26,10:09:00,69.90,69.93,69.89,69.90,52793
2017/05/26,10:10:00,69.90,69.94,69.89,69.90,51828
2017/05/26,10:11:00,69.90,69.90,69.87,69.88,38030
2017/05/26,10:12:00,69.88,69.91,69.88,69.90,55271
2017/05/26,10:13:00,69.90,69.91,69.87,69.88,72004
2017/05/26,10:14:00,69.88,69.89,69.85,69.86,30697
2017/05/26,10:15:00,69.85,69.91,69.84,69.91,84054
2017/05/26,10:16:00,69.90,69.92,69.89,69.90,39242
2017/05/26,10:17:00,69.90,69.93,69.89,69.93,23539
2017/05/26,10:18:00,69.93,69.94,69.92,69.94,12312
2017/05/26,10:19:00,69.94,69.98,69.93,69.97,44469
2017/05/26,10:20:00,69.97,69.97,69.95,69.95,49704
2017/05/26,10:21:00,69.96,69.97,69.94,69.97,63318
2017/05/26,10:22:00,69.97,69.97,69.95,69.96,34723
2017/05/26,10:23:00,69.95,69.96,69.95,69.95,66124
2017/05/26,10:24:00,69.95,70.06,69.95,70.03,529277
2017/05/26,10:25:00,70.03,70.05,69.99,70.03,100561
2017/05/26,10:26:00,70.04,70.04,69.98,70.00,131375
2017/05/26,10:27:00,70.00,70.03,70.00,70.02,59028
2017/05/26,10:28:00,70.02,70.02,69.99,70.02,43897
2017/05/26,10:29:00,70.02,70.03,70.02,70.03,29411
2017/05/26,10:30:00,70.03,70.07,70.03,70.07,94625
2017/05/26,10:31:00,70.07,70.10,70.06,70.09,82161
2017/05/26,10:32:00,70.09,70.10,70.08,70.08,51268
2017/05/26,10:33:00,70.09,70.09,70.05,70.07,50215
2017/05/26,10:34:00,70.07,70.09,70.06,70.09,37593
2017/05/26,10:35:00,70.08,70.09,70.05,70.07,38670
2017/05/26,10:36:00,70.07,70.07,70.05,70.05,36495
2017/05/26,10:37:00,70.05,70.09,70.05,70.09,39449
2017/05/26,10:38:00,70.09,70.14,70.08,70.11,69959
2017/05/26,10:39:00,70.11,70.13,70.11,70.11,22529
2017/05/26,10:40:00,70.11,70.12,70.10,70.12,47081
2017/05/26,10:41:00,70.12,70.17,70.11,70.16,49489
2017/05/26,10:42:00,70.16,70.16,70.11,70.14,70022
2017/05/26,10:43:00,70.13,70.13,70.08,70.12,82598
2017/05/26,10:44:00,70.12,70.20,70.12,70.19,88852
2017/05/26,10:45:00,70.18,70.20,70.17,70.19,57514
2017/05/26,10:46:00,70.19,70.19,70.17,70.17,29343
2017/05/26,10:47:00,70.17,70.19,70.16,70.19,23299
2017/05/26,10:48:00,70.19,70.19,70.17,70.18,22948
2017/05/26,10:49:00,70.18,70.20,70.18,70.19,32071
2017/05/26,10:50:00,70.19,70.22,70.18,70.21,58540
2017/05/26,10:51:00,70.21,70.21,70.15,70.15,39833
2017/05/26,10:52:00,70.16,70.16,70.13,70.15,44917
2017/05/26,10:53:00,70.15,70.15,70.11,70.12,24848
2017/05/26,10:54:00,70.12,70.12,70.10,70.11,22681
2017/05/26,10:55:00,70.11,70.12,70.06,70.06,80940
2017/05/26,10:56:00,70.06,70.07,70.04,70.07,71747
2017/05/26,10:57:00,70.07,70.08,70.06,70.07,40846
2017/05/26,10:58:00,70.07,70.10,70.07,70.08,47945
2017/05/26,10:59:00,70.07,70.07,70.05,70.06,15312
2017/05/26,11:00:00,70.06,70.06,70.01,70.01,26657
2017/05/26,11:01:00,70.01,70.06,70.01,70.03,30340
2017/05/26,11:02:00,70.03,70.04,70.02,70.03,10417
2017/05/26,11:03:00,70.03,70.04,70.02,70.02,14668
2017/05/26,11:04:00,70.02,70.03,69.99,70.02,74500
2017/05/26,11:05:00,70.02,70.03,70.00,70.03,38858
2017/05/26,11:06:00,70.03,70.06,70.02,70.04,39556
2017/05/26,11:07:00,70.04,70.04,70.02,70.02,23896
2017/05/26,11:08:00,70.02,70.04,70.01,70.04,25848
2017/05/26,11:09:00,70.04,70.04,70.02,70.03,26374
2017/05/26,11:10:00,70.03,70.04,70.02,70.03,18847
2017/05/26,11:11:00,70.03,70.03,70.02,70.03,13602
2017/05/26,11:12:00,70.03,70.04,70.02,70.02,38211
2017/05/26,11:13:00,70.02,70.02,70.01,70.02,39303
2017/05/26,11:14:00,70.02,70.02,69.96,70.00,155987
2017/05/26,11:15:00,70.00,70.01,69.94,69.94,58772
2017/05/26,11:16:00,69.95,69.96,69.92,69.95,62585
2017/05/26,11:17:00,69.95,69.95,69.94,69.94,12183
2017/05/26,11:18:00,69.94,69.94,69.92,69.92,13680
2017/05/26,11:19:00,69.92,69.93,69.89,69.91,26404
2017/05/26,11:20:00,69.91,69.91,69.88,69.89,11374
2017/05/26,11:21:00,69.89,69.92,69.89,69.91,35079
2017/05/26,11:22:00,69.91,69.95,69.91,69.94,35769
2017/05/26,11:23:00,69.94,69.94,69.91,69.93,30921
2017/05/26,11:24:00,69.92,69.93,69.92,69.93,12735
2017/05/26,11:25:00,69.93,69.96,69.92,69.96,38782
2017/05/26,11:26:00,69.96,69.97,69.90,69.93,100939
2017/05/26,11:27:00,69.93,69.93,69.90,69.91,26448
2017/05/26,11:28:00,69.91,69.92,69.90,69.91,14324
2017/05/26,11:29:00,69.91,69.94,69.91,69.92,32221
2017/05/26,11:30:00,69.93,69.97,69.93,69.95,47894
2017/05/26,11:31:00,69.95,69.96,69.94,69.95,21318
2017/05/26,11:32:00,69.95,69.99,69.95,69.99,17987
2017/05/26,11:33:00,69.99,70.01,69.98,70.00,20353
2017/05/26,11:34:00,70.00,70.01,69.99,70.00,49872
2017/05/26,11:35:00,70.00,70.01,70.00,70.01,23550
2017/05/26,11:36:00,70.01,70.01,69.99,69.99,20533
2017/05/26,11:37:00,69.99,70.00,69.94,69.96,25994
2017/05/26,11:38:00,69.96,69.97,69.95,69.95,9526
2017/05/26,11:39:00,69.96,69.96,69.94,69.95,12250
2017/05/26,11:40:00,69.96,70.00,69.94,69.99,96453
2017/05/26,11:41:00,69.99,70.00,69.98,69.98,29024
2017/05/26,11:42:00,69.98,70.00,69.97,69.99,29798
2017/05/26,11:43:00,69.99,69.99,69.95,69.96,18378
2017/05/26,11:44:00,69.96,69.96,69.92,69.93,27100
2017/05/26,11:45:00,69.92,69.93,69.91,69.91,15885
2017/05/26,11:46:00,69.91,69.93,69.90,69.91,16993
2017/05/26,11:47:00,69.91,69.93,69.91,69.93,30288
2017/05/26,11:48:00,69.93,69.95,69.92,69.95,28993
2017/05/26,11:49:00,69.94,69.96,69.94,69.95,18491
2017/05/26,11:50:00,69.95,69.97,69.95,69.96,16150
2017/05/26,11:51:00,69.96,69.96,69.94,69.94,30517
2017/05/26,11:52:00,69.94,69.98,69.94,69.96,22941
2017/05/26,11:53:00,69.96,69.97,69.95,69.95,17003
2017/05/26,11:54:00,69.95,69.96,69.95,69.96,16060
2017/05/26,11:55:00,69.96,69.96,69.95,69.96,17041
2017/05/26,11:56:00,69.96,69.96,69.95,69.95,9007
2017/05/26,11:57:00,69.95,69.96,69.94,69.95,33064
2017/05/26,11:58:00,69.95,69.96,69.94,69.95,16096
2017/05/26,11:59:00,69.95,69.96,69.94,69.96,11092
2017/05/26,12:00:00,69.96,69.96,69.91,69.92,35675
2017/05/26,12:01:00,69.92,69.95,69.92,69.95,16966
2017/05/26,12:02:00,69.95,69.95,69.94,69.94,12871
2017/05/26,12:03:00,69.94,70.01,69.94,70.00,81297
2017/05/26,12:04:00,70.00,70.01,69.99,69.99,61520
2017/05/26,12:05:00,69.99,70.00,69.97,69.97,18457
2017/05/26,12:06:00,69.97,69.97,69.95,69.97,59733
2017/05/26,12:07:00,69.97,69.97,69.85,69.86,107350
2017/05/26,12:08:00,69.86,69.91,69.86,69.90,42513
2017/05/26,12:09:00,69.90,69.91,69.89,69.89,19570
2017/05/26,12:10:00,69.89,69.92,69.88,69.92,28330
2017/05/26,12:11:00,69.92,69.92,69.90,69.90,14423
2017/05/26,12:12:00,69.91,69.93,69.91,69.91,23130
2017/05/26,12:13:00,69.91,69.97,69.90,69.96,42919
2017/05/26,12:14:00,69.96,69.98,69.96,69.97,28709
2017/05/26,12:15:00,69.97,69.98,69.96,69.97,17233
2017/05/26,12:16:00,69.97,69.98,69.97,69.97,22214
2017/05/26,12:17:00,69.97,69.98,69.95,69.97,20343
2017/05/26,12:18:00,69.96,70.00,69.96,69.98,65887
2017/05/26,12:19:00,69.98,70.00,69.98,70.00,30547
2017/05/26,12:20:00,70.00,70.01,69.99,70.01,15177
2017/05/26,12:21:00,70.01,70.03,69.99,70.01,44618
2017/05/26,12:22:00,70.01,70.02,70.00,70.01,19702
2017/05/26,12:23:00,70.01,70.02,70.01,70.01,7093
2017/05/26,12:24:00,70.01,70.01,70.00,70.01,9232
2017/05/26,12:25:00,70.01,70.01,70.00,70.01,10545
2017/05/26,12:26:00,70.01,70.03,70.00,70.03,16025
2017/05/26,12:27:00,70.03,70.04,69.99,70.00,64253
2017/05/26,12:28:00,70.00,70.01,69.99,70.01,18608
2017/05/26,12:29:00,70.00,70.03,70.00,70.02,10943
2017/05/26,12:30:00,70.02,70.02,70.00,70.00,9898
2017/05/26,12:31:00,70.00,70.01,70.00,70.00,12295
2017/05/26,12:32:00,70.00,70.01,70.00,70.01,18899
2017/05/26,12:33:00,70.01,70.01,70.00,70.01,8372
2017/05/26,12:34:00,70.01,70.01,69.99,70.00,22752
2017/05/26,12:35:00,70.00,70.01,70.00,70.01,14104
2017/05/26,12:36:00,70.01,70.02,70.00,70.02,11799
2017/05/26,12:37:00,70.02,70.04,70.01,70.04,49288
2017/05/26,12:38:00,70.04,70.07,70.04,70.06,55046
2017/05/26,12:39:00,70.06,70.06,70.03,70.04,51487
2017/05/26,12:40:00,70.04,70.04,70.01,70.04,36539
2017/05/26,12:41:00,70.04,70.07,70.03,70.04,57431
2017/05/26,12:42:00,70.04,70.08,70.04,70.06,39275
2017/05/26,12:43:00,70.06,70.08,70.05,70.06,29101
2017/05/26,12:44:00,70.06,70.08,70.06,70.07,51070
2017/05/26,12:45:00,70.07,70.08,70.05,70.05,38107
2017/05/26,12:46:00,70.05,70.06,70.05,70.06,7491
2017/05/26,12:47:00,70.05,70.06,70.05,70.06,11174
2017/05/26,12:48:00,70.05,70.06,70.05,70.06,13734
2017/05/26,12:49:00,70.06,70.07,70.05,70.06,16984
2017/05/26,12:50:00,70.06,70.06,70.05,70.05,12838
2017/05/26,12:51:00,70.05,70.06,70.05,70.06,5035
2017/05/26,12:52:00,70.06,70.06,70.05,70.06,7498
2017/05/26,12:53:00,70.06,70.06,70.05,70.06,14273
2017/05/26,12:54:00,70.06,70.06,70.04,70.05,38001
2017/05/26,12:55:00,70.06,70.06,70.04,70.04,13432
2017/05/26,12:56:00,70.04,70.05,70.04,70.04,6438
2017/05/26,12:57:00,70.04,70.04,70.02,70.02,5741
2017/05/26,12:58:00,70.02,70.03,70.01,70.02,19238
2017/05/26,12:59:00,70.02,70.03,70.01,70.02,5847
2017/05/26,13:00:00,70.03,70.03,70.02,70.02,3287
2017/05/26,13:01:00,70.02,70.03,70.02,70.02,12909
2017/05/26,13:02:00,70.01,70.01,69.98,69.98,23280
2017/05/26,13:03:00,69.98,70.01,69.96,70.01,38044
2017/05/26,13:04:00,70.01,70.01,70.00,70.01,23851
2017/05/26,13:05:00,70.00,70.02,70.00,70.02,7606
2017/05/26,13:06:00,70.02,70.02,70.01,70.02,22886
2017/05/26,13:07:00,70.02,70.02,70.01,70.01,6992
2017/05/26,13:08:00,70.02,70.02,70.01,70.02,20460
2017/05/26,13:09:00,70.02,70.03,70.01,70.01,16897
2017/05/26,13:10:00,70.02,70.02,70.01,70.02,8869
2017/05/26,13:11:00,70.02,70.04,70.01,70.03,17379
2017/05/26,13:12:00,70.03,70.04,70.02,70.03,10488
2017/05/26,13:13:00,70.03,70.03,70.01,70.02,28321
2017/05/26,13:14:00,70.01,70.03,70.01,70.03,11197
2017/05/26,13:15:00,70.03,70.03,70.02,70.02,2808
2017/05/26,13:16:00,70.02,70.04,70.02,70.03,14443
2017/05/26,13:17:00,70.03,70.04,70.02,70.04,21244
2017/05/26,13:18:00,70.03,70.04,70.03,70.03,18739
2017/05/26,13:19:00,70.04,70.04,70.01,70.02,27553
2017/05/26,13:20:00,70.02,70.02,70.00,70.01,15767
2017/05/26,13:21:00,70.01,70.01,70.00,70.00,11394
2017/05/26,13:22:00,70.00,70.01,69.99,70.00,16497
2017/05/26,13:23:00,70.01,70.01,70.00,70.01,10758
2017/05/26,13:24:00,70.01,70.01,70.00,70.01,14650
2017/05/26,13:25:00,70.01,70.01,70.00,70.00,24865
2017/05/26,13:26:00,70.00,70.00,69.99,70.00,12356
2017/05/26,13:27:00,70.00,70.00,69.99,70.00,6456
2017/05/26,13:28:00,70.00,70.01,69.99,70.01,18010
2017/05/26,13:29:00,70.01,70.01,70.00,70.01,4757
2017/05/26,13:30:00,70.01,70.01,69.99,70.01,32616
2017/05/26,13:31:00,70.01,70.03,70.01,70.03,20471
2017/05/26,13:32:00,70.03,70.04,70.02,70.02,9873
2017/05/26,13:33:00,70.02,70.03,70.02,70.02,11289
2017/05/26,13:34:00,70.02,70.03,70.02,70.03,6665
2017/05/26,13:35:00,70.03,70.03,70.02,70.03,5050
2017/05/26,13:36:00,70.03,70.03,70.02,70.03,7440
2017/05/26,13:37:00,70.03,70.04,70.02,70.03,31418
2017/05/26,13:38:00,70.03,70.03,70.02,70.03,13641
2017/05/26,13:39:00,70.03,70.03,70.02,70.03,4301
2017/05/26,13:40:00,70.03,70.03,70.02,70.03,4156
2017/05/26,13:41:00,70.03,70.03,70.01,70.02,68195
2017/05/26,13:42:00,70.02,70.03,70.01,70.03,13708
2017/05/26,13:43:00,70.03,70.04,70.02,70.04,20890
2017/05/26,13:44:00,70.04,70.04,70.03,70.03,10588
2017/05/26,13:45:00,70.03,70.04,70.03,70.04,8479
2017/05/26,13:46:00,70.03,70.04,70.03,70.03,14545
2017/05/26,13:47:00,70.03,70.04,70.03,70.03,33053
2017/05/26,13:48:00,70.04,70.04,70.03,70.04,11268
2017/05/26,13:49:00,70.04,70.04,70.03,70.04,15537
2017/05/26,13:50:00,70.04,70.04,70.02,70.03,30335
2017/05/26,13:51:00,70.03,70.04,70.02,70.03,413056
2017/05/26,13:52:00,70.03,70.03,70.00,70.00,33509
2017/05/26,13:53:00,70.00,70.01,69.99,70.00,28144
2017/05/26,13:54:00,69.99,70.00,69.97,69.97,24832
2017/05/26,13:55:00,69.97,69.98,69.97,69.98,6993
2017/05/26,13:56:00,69.98,70.00,69.97,70.00,31063
2017/05/26,13:57:00,70.00,70.02,70.00,70.01,68110
2017/05/26,13:58:00,70.01,70.01,69.99,69.99,13263
2017/05/26,13:59:00,69.99,70.00,69.97,69.97,22345
2017/05/26,14:00:00,69.97,70.00,69.97,70.00,30631
2017/05/26,14:01:00,70.00,70.02,70.00,70.01,30964
2017/05/26,14:02:00,70.01,70.02,69.99,70.00,80700
2017/05/26,14:03:00,70.00,70.01,69.99,70.00,29917
2017/05/26,14:04:00,70.00,70.00,69.98,69.99,44194
2017/05/26,14:05:00,69.99,70.01,69.97,69.99,36932
2017/05/26,14:06:00,69.99,70.00,69.98,69.99,16853
2017/05/26,14:07:00,69.98,69.99,69.97,69.97,19272
2017/05/26,14:08:00,69.97,69.99,69.97,69.99,24585
2017/05/26,14:09:00,69.99,69.99,69.98,69.99,25192
2017/05/26,14:10:00,69.99,70.01,69.98,70.01,31378
2017/05/26,14:11:00,70.01,70.01,70.00,70.01,7198
2017/05/26,14:12:00,70.01,70.01,70.00,70.00,17006
2017/05/26,14:13:00,70.00,70.01,69.99,70.01,79072
2017/05/26,14:14:00,70.01,70.03,70.00,70.02,81286
2017/05/26,14:15:00,70.02,70.02,70.01,70.01,11888
2017/05/26,14:16:00,70.01,70.01,70.00,70.01,19534
2017/05/26,14:17:00,70.01,70.03,70.01,70.02,25380
2017/05/26,14:18:00,70.02,70.03,70.02,70.03,22214
2017/05/26,14:19:00,70.03,70.03,70.01,70.02,21535
2017/05/26,14:20:00,70.02,70.03,70.01,70.01,25034
2017/05/26,14:21:00,70.01,70.02,70.00,70.02,17461
2017/05/26,14:22:00,70.01,70.02,70.01,70.02,23275
2017/05/26,14:23:00,70.02,70.02,70.00,70.00,12569
2017/05/26,14:24:00,70.01,70.02,70.00,70.02,40033
2017/05/26,14:25:00,70.01,70.02,70.00,70.01,21564
2017/05/26,14:26:00,70.02,70.02,70.00,70.01,30067
2017/05/26,14:27:00,70.02,70.02,70.01,70.02,11471
2017/05/26,14:28:00,70.02,70.03,70.02,70.03,14327
2017/05/26,14:29:00,70.03,70.03,70.02,70.03,16235
2017/05/26,14:30:00,70.03,70.03,70.02,70.03,17259
2017/05/26,14:31:00,70.03,70.03,70.02,70.03,32850
2017/05/26,14:32:00,70.03,70.03,70.02,70.03,9606
2017/05/26,14:33:00,70.03,70.03,70.02,70.03,12114
2017/05/26,14:34:00,70.03,70.03,70.02,70.03,15959
2017/05/26,14:35:00,70.03,70.03,70.02,70.03,13281
2017/05/26,14:36:00,70.03,70.03,70.02,70.03,7670
2017/05/26,14:37:00,70.03,70.03,70.02,70.03,11134
2017/05/26,14:38:00,70.03,70.03,70.02,70.03,8635
2017/05/26,14:39:00,70.03,70.04,70.02,70.03,30090
2017/05/26,14:40:00,70.03,70.04,70.02,70.04,40075
2017/05/26,14:41:00,70.04,70.04,70.00,70.00,35363
2017/05/26,14:42:00,70.00,70.01,70.00,70.01,7671
2017/05/26,14:43:00,70.01,70.03,70.01,70.03,21547
2017/05/26,14:44:00,70.03,70.03,70.02,70.03,31196
2017/05/26,14:45:00,70.03,70.03,70.02,70.03,18549
2017/05/26,14:46:00,70.03,70.03,70.01,70.01,23678
2017/05/26,14:47:00,70.01,70.02,70.00,70.00,12739
2017/05/26,14:48:00,70.00,70.02,70.00,70.02,33761
2017/05/26,14:49:00,70.02,70.02,70.01,70.01,8887
2017/05/26,14:50:00,70.01,70.02,69.97,69.97,65298
2017/05/26,14:51:00,69.97,69.98,69.95,69.97,33910
2017/05/26,14:52:00,69.97,69.97,69.95,69.96,19651
2017/05/26,14:53:00,69.95,69.97,69.94,69.97,28749
2017/05/26,14:54:00,69.97,69.97,69.96,69.97,10422
2017/05/26,14:55:00,69.96,70.01,69.96,70.01,54792
2017/05/26,14:56:00,70.00,70.01,70.00,70.00,53475
2017/05/26,14:57:00,70.00,70.01,69.99,70.00,31909
2017/05/26,14:58:00,70.00,70.02,69.99,70.01,49468
2017/05/26,14:59:00,70.01,70.01,70.00,70.01,7329
2017/05/26,15:00:00,70.01,70.01,69.99,70.00,47874
2017/05/26,15:01:00,70.00,70.01,69.99,70.00,53745
2017/05/26,15:02:00,70.00,70.01,70.00,70.01,8343
2017/05/26,15:03:00,70.01,70.02,70.01,70.02,14608
2017/05/26,15:04:00,70.02,70.02,70.00,70.01,29461
2017/05/26,15:05:00,70.01,70.01,70.00,70.01,11990
2017/05/26,15:06:00,70.01,70.01,70.00,70.00,17596
2017/05/26,15:07:00,70.00,70.01,69.99,70.00,40098
2017/05/26,15:08:00,70.00,70.01,69.99,70.01,64020
2017/05/26,15:09:00,70.01,70.01,69.99,70.00,42203
2017/05/26,15:10:00,69.99,70.00,69.99,70.00,12162
2017/05/26,15:11:00,70.00,70.02,69.97,70.01,145637
2017/05/26,15:12:00,70.01,70.01,70.00,70.00,26613
2017/05/26,15:13:00,70.01,70.02,70.01,70.01,18215
2017/05/26,15:14:00,70.01,70.02,70.00,70.01,39860
2017/05/26,15:15:00,70.02,70.02,70.00,70.01,18374
2017/05/26,15:16:00,70.01,70.01,70.00,70.01,15814
2017/05/26,15:17:00,70.01,70.01,70.00,70.01,39453
2017/05/26,15:18:00,70.01,70.02,70.01,70.02,26746
2017/05/26,15:19:00,70.02,70.02,70.01,70.02,11183
2017/05/26,15:20:00,70.01,70.02,70.00,70.01,147279
2017/05/26,15:21:00,70.01,70.01,70.00,70.01,8488
2017/05/26,15:22:00,70.01,70.01,69.99,69.99,64103
2017/05/26,15:23:00,69.99,70.00,69.98,70.00,33849
2017/05/26,15:24:00,70.00,70.00,69.99,70.00,9193
2017/05/26,15:25:00,70.00,70.00,69.98,69.99,230656
2017/05/26,15:26:00,69.99,70.01,69.97,70.00,191657
2017/05/26,15:27:00,70.00,70.00,69.92,69.92,62784
2017/05/26,15:28:00,69.93,69.97,69.92,69.97,137508
2017/05/26,15:29:00,69.97,69.98,69.95,69.97,135349
2017/05/26,15:30:00,69.97,69.98,69.97,69.97,57713
2017/05/26,15:31:00,69.98,69.98,69.96,69.96,33444
2017/05/26,15:32:00,69.96,69.99,69.96,69.99,123064
2017/05/26,15:33:00,69.99,69.99,69.97,69.99,65125
2017/05/26,15:34:00,69.99,70.00,69.98,69.99,65453
2017/05/26,15:35:00,69.99,69.99,69.98,69.99,121971
2017/05/26,15:36:00,69.98,69.99,69.95,69.96,56245
2017/05/26,15:37:00,69.96,69.99,69.96,69.97,49215
2017/05/26,15:38:00,69.97,70.01,69.97,70.00,261976
2017/05/26,15:39:00,70.00,70.00,69.98,69.98,55638
2017/05/26,15:40:00,69.99,69.99,69.98,69.99,24306
2017/05/26,15:41:00,69.99,70.00,69.98,69.99,72449
2017/05/26,15:42:00,69.99,70.00,69.98,69.99,64484
2017/05/26,15:43:00,69.99,70.00,69.97,69.99,108264
2017/05/26,15:44:00,69.99,69.99,69.98,69.99,20480
2017/05/26,15:45:00,69.99,69.99,69.97,69.99,93979
2017/05/26,15:46:00,69.98,69.99,69.97,69.97,37076
2017/05/26,15:47:00,69.97,69.99,69.97,69.98,69293
2017/05/26,15:48:00,69.98,69.99,69.97,69.97,37005
2017/05/26,15:49:00,69.97,69.98,69.97,69.97,55885
2017/05/26,15:50:00,69.97,69.98,69.97,69.98,25533
2017/05/26,15:51:00,69.98,70.02,69.97,70.01,147210
2017/05/26,15:52:00,70.00,70.02,70.00,70.02,113591
2017/05/26,15:53:00,70.02,70.02,70.00,70.00,132859
2017/05/26,15:54:00,70.00,70.01,69.99,70.00,121569
2017/05/26,15:55:00,70.00,70.02,69.99,70.00,105345
2017/05/26,15:56:00,69.99,70.00,69.95,69.95,175237
2017/05/26,15:57:00,69.95,69.96,69.92,69.94,205353
2017/05/26,15:58:00,69.94,69.94,69.88,69.90,184191
2017/05/26,15:59:00,69.90,69.90,69.86,69.87,411765
2017/05/26,16:00:00,69.87,69.96,69.83,69.96,697180
2017/05/30,09:31:00,69.79,69.95,69.77,69.94,165764
2017/05/30,09:32:00,69.94,69.95,69.88,69.90,90235
2017/05/30,09:33:00,69.90,69.92,69.85,69.88,77303
2017/05/30,09:34:00,69.88,69.91,69.86,69.89,53768
2017/05/30,09:35:00,69.89,69.91,69.87,69.89,53336
2017/05/30,09:36:00,69.89,69.94,69.89,69.92,110961
2017/05/30,09:37:00,69.93,69.95,69.92,69.92,51258
2017/05/30,09:38:00,69.92,69.92,69.88,69.91,33030
2017/05/30,09:39:00,69.91,69.93,69.90,69.91,43271
2017/05/30,09:40:00,69.91,69.94,69.90,69.93,27460
2017/05/30,09:41:00,69.94,69.98,69.93,69.97,72346
2017/05/30,09:42:00,69.97,69.97,69.91,69.91,62245
2017/05/30,09:43:00,69.91,70.05,69.91,70.05,259725
2017/05/30,09:44:00,70.05,70.08,69.97,70.01,126633
2017/05/30,09:45:00,70.01,70.02,69.93,69.93,52115
2017/05/30,09:46:00,69.93,69.98,69.91,69.97,54285
2017/05/30,09:47:00,69.97,70.05,69.97,70.04,38041
2017/05/30,09:48:00,70.04,70.09,70.04,70.09,36537
2017/05/30,09:49:00,70.09,70.09,70.04,70.05,41825
2017/05/30,09:50:00,70.05,70.08,70.05,70.07,15564
2017/05/30,09:51:00,70.07,70.07,70.05,70.06,28051
2017/05/30,09:52:00,70.05,70.08,70.00,70.00,54291
2017/05/30,09:53:00,70.01,70.03,69.96,70.03,43093
2017/05/30,09:54:00,70.03,70.04,70.00,70.01,58634
2017/05/30,09:55:00,70.00,70.01,69.97,69.98,51656
2017/05/30,09:56:00,69.98,69.98,69.93,69.96,134221
2017/05/30,09:57:00,69.97,70.03,69.96,69.98,44392
2017/05/30,09:58:00,69.98,70.00,69.98,70.00,29686
2017/05/30,09:59:00,70.00,70.00,69.96,69.97,28813
2017/05/30,10:00:00,69.97,70.02,69.97,70.00,45248
2017/05/30,10:01:00,70.01,70.04,70.00,70.03,62354
2017/05/30,10:02:00,70.02,70.03,69.94,69.96,149424
2017/05/30,10:03:00,69.96,69.99,69.94,69.98,24799
2017/05/30,10:04:00,69.97,69.98,69.93,69.96,21153
2017/05/30,10:05:00,69.96,69.97,69.94,69.96,71037
2017/05/30,10:06:00,69.96,70.05,69.96,70.04,64190
2017/05/30,10:07:00,70.04,70.14,70.03,70.08,114731
2017/05/30,10:08:00,70.08,70.08,70.02,70.04,45777
2017/05/30,10:09:00,70.04,70.11,70.02,70.09,138230
2017/05/30,10:10:00,70.09,70.12,70.08,70.12,55826
2017/05/30,10:11:00,70.12,70.17,70.11,70.13,55313
2017/05/30,10:12:00,70.13,70.17,70.12,70.15,54222
2017/05/30,10:13:00,70.16,70.16,70.09,70.09,47245
2017/05/30,10:14:00,70.09,70.15,70.09,70.14,43815
2017/05/30,10:15:00,70.14,70.16,70.10,70.10,42202
2017/05/30,10:16:00,70.11,70.11,70.02,70.02,67672
2017/05/30,10:17:00,70.02,70.06,70.00,70.06,43403
2017/05/30,10:18:00,70.06,70.12,70.04,70.12,53344
2017/05/30,10:19:00,70.12,70.17,70.11,70.13,61382
2017/05/30,10:20:00,70.13,70.15,70.12,70.15,29321
2017/05/30,10:21:00,70.15,70.18,70.14,70.18,44868
2017/05/30,10:22:00,70.18,70.20,70.17,70.18,55277
2017/05/30,10:23:00,70.17,70.17,70.12,70.15,19529
2017/05/30,10:24:00,70.15,70.15,70.14,70.15,16411
2017/05/30,10:25:00,70.15,70.15,70.08,70.10,26934
2017/05/30,10:26:00,70.10,70.11,70.07,70.10,34425
2017/05/30,10:27:00,70.10,70.11,70.09,70.09,20700
2017/05/30,10:28:00,70.09,70.09,70.05,70.07,16841
2017/05/30,10:29:00,70.06,70.07,70.01,70.02,70737
2017/05/30,10:30:00,70.02,70.02,69.99,69.99,34650
2017/05/30,10:31:00,69.99,70.01,69.98,69.99,40737
2017/05/30,10:32:00,69.98,70.01,69.97,70.00,30304
2017/05/30,10:33:00,70.00,70.01,69.97,69.98,24739
2017/05/30,10:34:00,69.98,70.01,69.97,69.98,84424
2017/05/30,10:35:00,69.99,69.99,69.97,69.99,21433
2017/05/30,10:36:00,69.99,70.00,69.97,69.99,23596
2017/05/30,10:37:00,69.99,70.02,69.98,70.01,42023
2017/05/30,10:38:00,70.01,70.01,69.97,69.98,15608
2017/05/30,10:39:00,69.98,69.98,69.97,69.97,9089
2017/05/30,10:40:00,69.97,69.99,69.97,69.99,38651
2017/05/30,10:41:00,70.00,70.02,70.00,70.01,30324
2017/05/30,10:42:00,70.01,70.02,69.98,70.02,31955
2017/05/30,10:43:00,70.02,70.06,70.02,70.06,36010
2017/05/30,10:44:00,70.06,70.06,70.04,70.04,45567
2017/05/30,10:45:00,70.04,70.06,70.04,70.06,29493
2017/05/30,10:46:00,70.06,70.07,70.06,70.07,13895
2017/05/30,10:47:00,70.06,70.08,70.06,70.06,48553
2017/05/30,10:48:00,70.06,70.06,70.04,70.06,28792
2017/05/30,10:49:00,70.05,70.11,70.05,70.10,53782
2017/05/30,10:50:00,70.10,70.11,70.10,70.11,7681
2017/05/30,10:51:00,70.11,70.11,70.07,70.08,56753
2017/05/30,10:52:00,70.08,70.10,70.07,70.08,40541
2017/05/30,10:53:00,70.07,70.08,70.04,70.04,23223
2017/05/30,10:54:00,70.04,70.05,70.02,70.04,24885
2017/05/30,10:55:00,70.04,70.05,70.03,70.03,39048
2017/05/30,10:56:00,70.04,70.04,70.01,70.01,46780
2017/05/30,10:57:00,70.01,70.02,69.99,70.01,102144
2017/05/30,10:58:00,70.01,70.02,69.99,70.00,42595
2017/05/30,10:59:00,69.99,69.99,69.97,69.99,19259
2017/05/30,11:00:00,69.99,69.99,69.97,69.97,35018
2017/05/30,11:01:00,69.97,70.01,69.97,70.01,46103
2017/05/30,11:02:00,70.01,70.01,69.98,69.98,27816
2017/05/30,11:03:00,69.98,69.99,69.98,69.99,7337
2017/05/30,11:04:00,69.99,70.01,69.98,70.01,34348
2017/05/30,11:05:00,70.01,70.01,69.98,70.01,44417
2017/05/30,11:06:00,70.01,70.01,69.98,70.00,43240
2017/05/30,11:07:00,70.00,70.00,69.99,70.00,3243
2017/05/30,11:08:00,70.00,70.01,69.99,70.00,60650
2017/05/30,11:09:00,70.00,70.01,69.99,70.00,25398
2017/05/30,11:10:00,70.00,70.00,69.97,69.97,36914
2017/05/30,11:11:00,69.96,69.99,69.96,69.99,27914
2017/05/30,11:12:00,69.99,69.99,69.97,69.99,22366
2017/05/30,11:13:00,69.99,70.01,69.99,69.99,49208
2017/05/30,11:14:00,69.99,70.00,69.98,70.00,27303
2017/05/30,11:15:00,69.99,69.99,69.98,69.99,24519
2017/05/30,11:16:00,69.99,70.01,69.97,70.01,67356
2017/05/30,11:17:00,70.01,70.01,69.97,69.97,27810
2017/05/30,11:18:00,69.97,70.00,69.97,70.00,11662
2017/05/30,11:19:00,69.99,70.01,69.98,69.99,36831
2017/05/30,11:20:00,69.99,70.02,69.99,70.01,42215
2017/05/30,11:21:00,70.01,70.02,69.99,69.99,17544
2017/05/30,11:22:00,69.99,70.00,69.98,69.99,10910
2017/05/30,11:23:00,69.99,70.01,69.97,69.97,48706
2017/05/30,11:24:00,69.97,69.99,69.96,69.98,40212
2017/05/30,11:25:00,69.98,69.99,69.97,69.97,13893
2017/05/30,11:26:00,69.97,69.98,69.97,69.98,5481
2017/05/30,11:27:00,69.98,69.99,69.97,69.97,39739
2017/05/30,11:28:00,69.97,69.99,69.97,69.98,16496
2017/05/30,11:29:00,69.97,69.98,69.97,69.98,5018
2017/05/30,11:30:00,69.98,69.99,69.97,69.99,7709
2017/05/30,11:31:00,69.99,69.99,69.97,69.99,8488
2017/05/30,11:32:00,69.99,70.01,69.99,70.00,30108
2017/05/30,11:33:00,70.00,70.01,69.99,70.00,14374
2017/05/30,11:34:00,70.00,70.00,69.98,69.98,23023
2017/05/30,11:35:00,69.98,70.01,69.98,70.00,12243
2017/05/30,11:36:00,70.00,70.00,69.99,69.99,13098
2017/05/30,11:37:00,69.99,70.02,69.99,70.02,42764
2017/05/30,11:38:00,70.01,70.05,70.01,70.05,17923
2017/05/30,11:39:00,70.05,70.07,70.04,70.07,31257
2017/05/30,11:40:00,70.07,70.07,70.05,70.07,46937
2017/05/30,11:41:00,70.06,70.07,70.06,70.06,11338
2017/05/30,11:42:00,70.06,70.10,70.06,70.10,23575
2017/05/30,11:43:00,70.10,70.11,70.09,70.10,63896
2017/05/30,11:44:00,70.11,70.12,70.09,70.12,31876
2017/05/30,11:45:00,70.12,70.12,70.10,70.12,25457
2017/05/30,11:46:00,70.11,70.13,70.11,70.13,13966
2017/05/30,11:47:00,70.13,70.14,70.13,70.14,31747
2017/05/30,11:48:00,70.14,70.18,70.13,70.17,50493
2017/05/30,11:49:00,70.17,70.17,70.14,70.16,26856
2017/05/30,11:50:00,70.16,70.16,70.14,70.16,14232
2017/05/30,11:51:00,70.15,70.17,70.13,70.17,29961
2017/05/30,11:52:00,70.17,70.18,70.16,70.16,44923
2017/05/30,11:53:00,70.16,70.17,70.14,70.15,28296
2017/05/30,11:54:00,70.15,70.16,70.15,70.16,50219
2017/05/30,11:55:00,70.16,70.16,70.15,70.16,44796
2017/05/30,11:56:00,70.16,70.16,70.15,70.16,42996
2017/05/30,11:57:00,70.16,70.16,70.15,70.16,20887
2017/05/30,11:58:00,70.16,70.16,70.15,70.16,12026
2017/05/30,11:59:00,70.16,70.16,70.15,70.15,15554
2017/05/30,12:00:00,70.15,70.16,70.14,70.15,52684
2017/05/30,12:01:00,70.16,70.17,70.15,70.17,30940
2017/05/30,12:02:00,70.17,70.17,70.15,70.16,27312
2017/05/30,12:03:00,70.16,70.20,70.16,70.18,136549
2017/05/30,12:04:00,70.18,70.18,70.17,70.18,11117
2017/05/30,12:05:00,70.18,70.18,70.17,70.18,12169
2017/05/30,12:06:00,70.18,70.18,70.17,70.18,10813
2017/05/30,12:07:00,70.18,70.18,70.17,70.18,21691
2017/05/30,12:08:00,70.17,70.18,70.17,70.18,20374
2017/05/30,12:09:00,70.18,70.18,70.15,70.16,26951
2017/05/30,12:10:00,70.15,70.16,70.13,70.15,36282
2017/05/30,12:11:00,70.15,70.16,70.13,70.15,25083
2017/05/30,12:12:00,70.16,70.16,70.15,70.15,15157
2017/05/30,12:13:00,70.16,70.16,70.15,70.15,18132
2017/05/30,12:14:00,70.15,70.16,70.14,70.14,19968
2017/05/30,12:15:00,70.14,70.16,70.13,70.16,25146
2017/05/30,12:16:00,70.16,70.17,70.15,70.16,34009
2017/05/30,12:17:00,70.16,70.17,70.15,70.17,14879
2017/05/30,12:18:00,70.17,70.17,70.14,70.15,23861
2017/05/30,12:19:00,70.15,70.18,70.15,70.18,13311
2017/05/30,12:20:00,70.18,70.19,70.17,70.19,20581
2017/05/30,12:21:00,70.19,70.22,70.19,70.21,91106
2017/05/30,12:22:00,70.22,70.22,70.20,70.21,49087
2017/05/30,12:23:00,70.21,70.23,70.20,70.22,10151
2017/05/30,12:24:00,70.22,70.27,70.22,70.25,50580
2017/05/30,12:25:00,70.25,70.26,70.25,70.26,10918
2017/05/30,12:26:00,70.27,70.27,70.22,70.24,61414
2017/05/30,12:27:00,70.24,70.26,70.24,70.26,27066
2017/05/30,12:28:00,70.26,70.28,70.26,70.28,21633
2017/05/30,12:29:00,70.28,70.29,70.27,70.29,14467
2017/05/30,12:30:00,70.29,70.30,70.28,70.30,31667
2017/05/30,12:31:00,70.30,70.32,70.28,70.32,75844
2017/05/30,12:32:00,70.31,70.32,70.29,70.30,23251
2017/05/30,12:33:00,70.30,70.30,70.26,70.27,12557
2017/05/30,12:34:00,70.27,70.28,70.25,70.27,21510
2017/05/30,12:35:00,70.27,70.28,70.26,70.27,36430
2017/05/30,12:36:00,70.27,70.27,70.25,70.27,9269
2017/05/30,12:37:00,70.27,70.27,70.25,70.26,16198
2017/05/30,12:38:00,70.26,70.26,70.23,70.24,7308
2017/05/30,12:39:00,70.24,70.26,70.23,70.26,21150
2017/05/30,12:40:00,70.26,70.26,70.23,70.23,14680
2017/05/30,12:41:00,70.23,70.23,70.21,70.21,8116
2017/05/30,12:42:00,70.21,70.23,70.20,70.22,17439
2017/05/30,12:43:00,70.22,70.22,70.21,70.21,9178
2017/05/30,12:44:00,70.21,70.21,70.19,70.21,14934
2017/05/30,12:45:00,70.21,70.22,70.19,70.20,25504
2017/05/30,12:46:00,70.19,70.21,70.16,70.16,56391
2017/05/30,12:47:00,70.15,70.17,70.15,70.17,28887
2017/05/30,12:48:00,70.16,70.18,70.15,70.16,25586
2017/05/30,12:49:00,70.16,70.17,70.12,70.12,20156
2017/05/30,12:50:00,70.12,70.14,70.10,70.13,34181
2017/05/30,12:51:00,70.13,70.15,70.12,70.15,22545
2017/05/30,12:52:00,70.14,70.15,70.13,70.14,15500
2017/05/30,12:53:00,70.14,70.15,70.13,70.14,7899
2017/05/30,12:54:00,70.14,70.15,70.11,70.12,14517
2017/05/30,12:55:00,70.12,70.14,70.11,70.14,12776
2017/05/30,12:56:00,70.14,70.14,70.12,70.12,10113
2017/05/30,12:57:00,70.13,70.14,70.11,70.12,13623
2017/05/30,12:58:00,70.11,70.15,70.11,70.14,29903
2017/05/30,12:59:00,70.14,70.18,70.13,70.17,16393
2017/05/30,13:00:00,70.17,70.18,70.16,70.18,9564
2017/05/30,13:01:00,70.17,70.19,70.16,70.18,24053
2017/05/30,13:02:00,70.18,70.21,70.18,70.19,42216
2017/05/30,13:03:00,70.19,70.19,70.17,70.18,28312
2017/05/30,13:04:00,70.17,70.19,70.15,70.15,56356
2017/05/30,13:05:00,70.15,70.15,70.11,70.11,43258
2017/05/30,13:06:00,70.11,70.12,70.08,70.08,50650
2017/05/30,13:07:00,70.08,70.11,70.08,70.11,34645
2017/05/30,13:08:00,70.11,70.12,70.11,70.12,13342
2017/05/30,13:09:00,70.12,70.16,70.11,70.15,17708
2017/05/30,13:10:00,70.16,70.17,70.12,70.13,21427
2017/05/30,13:11:00,70.13,70.14,70.13,70.13,15641
2017/05/30,13:12:00,70.14,70.14,70.11,70.11,9883
2017/05/30,13:13:00,70.11,70.13,70.10,70.13,10864
2017/05/30,13:14:00,70.13,70.13,70.12,70.12,11157
2017/05/30,13:15:00,70.13,70.13,70.12,70.13,3113
2017/05/30,13:16:00,70.13,70.13,70.12,70.13,7901
2017/05/30,13:17:00,70.12,70.13,70.12,70.13,8124
2017/05/30,13:18:00,70.13,70.14,70.12,70.14,7915
2017/05/30,13:19:00,70.14,70.15,70.13,70.13,9141
2017/05/30,13:20:00,70.13,70.13,70.12,70.13,4878
2017/05/30,13:21:00,70.13,70.13,70.12,70.13,6306
2017/05/30,13:22:00,70.13,70.15,70.13,70.14,10561
2017/05/30,13:23:00,70.14,70.15,70.13,70.14,10415
2017/05/30,13:24:00,70.14,70.18,70.14,70.17,106556
2017/05/30,13:25:00,70.17,70.17,70.15,70.15,15848
2017/05/30,13:26:00,70.15,70.18,70.15,70.18,8807
2017/05/30,13:27:00,70.18,70.20,70.17,70.20,40586
2017/05/30,13:28:00,70.20,70.21,70.19,70.21,17183
2017/05/30,13:29:00,70.20,70.21,70.18,70.18,22610
2017/05/30,13:30:00,70.18,70.18,70.16,70.17,10917
2017/05/30,13:31:00,70.18,70.18,70.15,70.16,23665
2017/05/30,13:32:00,70.16,70.17,70.16,70.16,7178
2017/05/30,13:33:00,70.16,70.18,70.16,70.18,14282
2017/05/30,13:34:00,70.17,70.20,70.16,70.19,10141
2017/05/30,13:35:00,70.20,70.21,70.19,70.20,26558
2017/05/30,13:36:00,70.20,70.20,70.19,70.20,5134
2017/05/30,13:37:00,70.19,70.23,70.19,70.22,32930
2017/05/30,13:38:00,70.22,70.22,70.19,70.20,10875
2017/05/30,13:39:00,70.20,70.21,70.19,70.21,10070
2017/05/30,13:40:00,70.21,70.22,70.20,70.21,11775
2017/05/30,13:41:00,70.21,70.21,70.19,70.19,8655
2017/05/30,13:42:00,70.19,70.21,70.19,70.21,8649
2017/05/30,13:43:00,70.21,70.21,70.19,70.19,9270
2017/05/30,13:44:00,70.19,70.19,70.17,70.17,12416
2017/05/30,13:45:00,70.17,70.17,70.15,70.17,14482
2017/05/30,13:46:00,70.17,70.17,70.15,70.15,12957
2017/05/30,13:47:00,70.16,70.18,70.15,70.18,10329
2017/05/30,13:48:00,70.17,70.19,70.17,70.19,20984
2017/05/30,13:49:00,70.18,70.19,70.17,70.17,11677
2017/05/30,13:50:00,70.17,70.17,70.14,70.17,31406
2017/05/30,13:51:00,70.17,70.19,70.16,70.18,232391
2017/05/30,13:52:00,70.18,70.19,70.17,70.18,11313
2017/05/30,13:53:00,70.19,70.19,70.19,70.19,6493
2017/05/30,13:54:00,70.19,70.19,70.17,70.18,24820
2017/05/30,13:55:00,70.18,70.18,70.17,70.18,7968
2017/05/30,13:56:00,70.18,70.18,70.17,70.18,5963
2017/05/30,13:57:00,70.18,70.19,70.17,70.19,43277
2017/05/30,13:58:00,70.20,70.20,70.19,70.20,24937
2017/05/30,13:59:00,70.21,70.21,70.20,70.21,8372
2017/05/30,14:00:00,70.20,70.20,70.17,70.17,16568
2017/05/30,14:01:00,70.17,70.18,70.16,70.17,18892
2017/05/30,14:02:00,70.17,70.20,70.17,70.19,18205
2017/05/30,14:03:00,70.20,70.20,70.19,70.20,15367
2017/05/30,14:04:00,70.20,70.22,70.19,70.21,15321
2017/05/30,14:05:00,70.21,70.22,70.19,70.19,21857
2017/05/30,14:06:00,70.19,70.22,70.19,70.22,36525
2017/05/30,14:07:00,70.22,70.23,70.19,70.20,46335
2017/05/30,14:08:00,70.20,70.21,70.20,70.21,5880
2017/05/30,14:09:00,70.21,70.22,70.20,70.22,12259
2017/05/30,14:10:00,70.22,70.23,70.21,70.23,18319
2017/05/30,14:11:00,70.22,70.23,70.20,70.22,26499
2017/05/30,14:12:00,70.22,70.22,70.21,70.22,5783
2017/05/30,14:13:00,70.22,70.22,70.21,70.22,12743
2017/05/30,14:14:00,70.22,70.22,70.21,70.22,16346
2017/05/30,14:15:00,70.22,70.22,70.19,70.20,16355
2017/05/30,14:16:00,70.19,70.20,70.19,70.19,8590
2017/05/30,14:17:00,70.20,70.21,70.19,70.20,46698
2017/05/30,14:18:00,70.20,70.21,70.19,70.19,16974
2017/05/30,14:19:00,70.19,70.21,70.19,70.21,20263
2017/05/30,14:20:00,70.21,70.21,70.19,70.19,25170
2017/05/30,14:21:00,70.19,70.20,70.19,70.20,8066
2017/05/30,14:22:00,70.19,70.21,70.19,70.20,19915
2017/05/30,14:23:00,70.21,70.22,70.21,70.22,8117
2017/05/30,14:24:00,70.22,70.23,70.22,70.22,515978
2017/05/30,14:25:00,70.22,70.22,70.19,70.21,28495
2017/05/30,14:26:00,70.20,70.21,70.19,70.20,6603
2017/05/30,14:27:00,70.20,70.22,70.19,70.22,9756
2017/05/30,14:28:00,70.22,70.23,70.21,70.22,20769
2017/05/30,14:29:00,70.22,70.23,70.22,70.22,77236
2017/05/30,14:30:00,70.22,70.22,70.21,70.22,7803
2017/05/30,14:31:00,70.22,70.23,70.20,70.20,26127
2017/05/30,14:32:00,70.20,70.22,70.20,70.21,12338
2017/05/30,14:33:00,70.22,70.23,70.21,70.23,12558
2017/05/30,14:34:00,70.23,70.23,70.22,70.23,13505
2017/05/30,14:35:00,70.23,70.24,70.22,70.24,26725
2017/05/30,14:36:00,70.24,70.24,70.21,70.22,19837
2017/05/30,14:37:00,70.22,70.22,70.16,70.16,30415
2017/05/30,14:38:00,70.16,70.19,70.15,70.19,27558
2017/05/30,14:39:00,70.19,70.19,70.18,70.19,24490
2017/05/30,14:40:00,70.19,70.20,70.19,70.20,6124
2017/05/30,14:41:00,70.20,70.21,70.19,70.21,15468
2017/05/30,14:42:00,70.21,70.23,70.21,70.22,13197
2017/05/30,14:43:00,70.22,70.23,70.21,70.21,29669
2017/05/30,14:44:00,70.21,70.23,70.21,70.22,11619
2017/05/30,14:45:00,70.22,70.22,70.21,70.22,4881
2017/05/30,14:46:00,70.22,70.22,70.21,70.22,4948
2017/05/30,14:47:00,70.22,70.23,70.21,70.23,26538
2017/05/30,14:48:00,70.23,70.23,70.21,70.21,20120
2017/05/30,14:49:00,70.22,70.23,70.21,70.23,10789
2017/05/30,14:50:00,70.23,70.24,70.22,70.23,23073
2017/05/30,14:51:00,70.23,70.23,70.21,70.22,9180
2017/05/30,14:52:00,70.22,70.22,70.21,70.22,4620
2017/05/30,14:53:00,70.21,70.22,70.19,70.19,20163
2017/05/30,14:54:00,70.19,70.20,70.19,70.20,17021
2017/05/30,14:55:00,70.20,70.22,70.18,70.19,36346
2017/05/30,14:56:00,70.19,70.21,70.19,70.19,11073
2017/05/30,14:57:00,70.19,70.22,70.19,70.22,12344
2017/05/30,14:58:00,70.22,70.22,70.20,70.21,11538
2017/05/30,14:59:00,70.21,70.22,70.20,70.21,15674
2017/05/30,15:00:00,70.21,70.21,70.20,70.21,5707
2017/05/30,15:01:00,70.21,70.22,70.20,70.21,26971
2017/05/30,15:02:00,70.21,70.24,70.19,70.23,37030
2017/05/30,15:03:00,70.23,70.24,70.22,70.22,15988
2017/05/30,15:04:00,70.23,70.24,70.23,70.24,7968
2017/05/30,15:05:00,70.24,70.24,70.21,70.21,19081
2017/05/30,15:06:00,70.21,70.23,70.21,70.22,13589
2017/05/30,15:07:00,70.22,70.23,70.19,70.20,17542
2017/05/30,15:08:00,70.21,70.22,70.19,70.21,35736
2017/05/30,15:09:00,70.21,70.22,70.21,70.22,8617
2017/05/30,15:10:00,70.22,70.22,70.21,70.22,15061
2017/05/30,15:11:00,70.22,70.22,70.19,70.20,21162
2017/05/30,15:12:00,70.20,70.23,70.20,70.23,31782
2017/05/30,15:13:00,70.23,70.25,70.22,70.25,19052
2017/05/30,15:14:00,70.25,70.25,70.24,70.25,15171
2017/05/30,15:15:00,70.25,70.25,70.24,70.25,27989
2017/05/30,15:16:00,70.25,70.25,70.23,70.24,28057
2017/05/30,15:17:00,70.24,70.24,70.23,70.24,18599
2017/05/30,15:18:00,70.23,70.26,70.23,70.26,40542
2017/05/30,15:19:00,70.26,70.27,70.26,70.27,18027
2017/05/30,15:20:00,70.27,70.28,70.22,70.22,62066
2017/05/30,15:21:00,70.22,70.24,70.22,70.24,10965
2017/05/30,15:22:00,70.24,70.25,70.24,70.25,19424
2017/05/30,15:23:00,70.25,70.25,70.24,70.25,16611
2017/05/30,15:24:00,70.25,70.25,70.24,70.25,12972
2017/05/30,15:25:00,70.25,70.25,70.24,70.24,24448
2017/05/30,15:26:00,70.24,70.25,70.24,70.25,23378
2017/05/30,15:27:00,70.25,70.25,70.25,70.25,15382
2017/05/30,15:28:00,70.25,70.25,70.24,70.25,44639
2017/05/30,15:29:00,70.25,70.27,70.25,70.27,42968
2017/05/30,15:30:00,70.27,70.29,70.27,70.29,67006
2017/05/30,15:31:00,70.29,70.29,70.27,70.27,33408
2017/05/30,15:32:00,70.28,70.29,70.27,70.29,27682
2017/05/30,15:33:00,70.29,70.29,70.28,70.29,21779
2017/05/30,15:34:00,70.29,70.35,70.29,70.34,120336
2017/05/30,15:35:00,70.35,70.35,70.33,70.33,43919
2017/05/30,15:36:00,70.33,70.35,70.33,70.33,30461
2017/05/30,15:37:00,70.33,70.33,70.32,70.33,26163
2017/05/30,15:38:00,70.33,70.33,70.30,70.31,44924
2017/05/30,15:39:00,70.31,70.32,70.29,70.30,60243
2017/05/30,15:40:00,70.30,70.31,70.28,70.30,64514
2017/05/30,15:41:00,70.30,70.31,70.29,70.29,38922
2017/05/30,15:42:00,70.29,70.32,70.29,70.32,25557
2017/05/30,15:43:00,70.32,70.32,70.29,70.32,92955
2017/05/30,15:44:00,70.31,70.32,70.30,70.31,47155
2017/05/30,15:45:00,70.30,70.31,70.29,70.30,58622
2017/05/30,15:46:00,70.29,70.31,70.29,70.31,88996
2017/05/30,15:47:00,70.31,70.33,70.30,70.33,36461
2017/05/30,15:48:00,70.33,70.33,70.32,70.33,69183
2017/05/30,15:49:00,70.33,70.33,70.32,70.33,71188
2017/05/30,15:50:00,70.33,70.33,70.32,70.33,19936
2017/05/30,15:51:00,70.33,70.37,70.33,70.36,198630
2017/05/30,15:52:00,70.35,70.36,70.35,70.35,58448
2017/05/30,15:53:00,70.36,70.36,70.33,70.33,103540
2017/05/30,15:54:00,70.33,70.35,70.33,70.34,135392
2017/05/30,15:55:00,70.34,70.38,70.33,70.36,171716
2017/05/30,15:56:00,70.36,70.36,70.34,70.35,219349
2017/05/30,15:57:00,70.35,70.36,70.33,70.35,154059
2017/05/30,15:58:00,70.35,70.35,70.33,70.33,116705
2017/05/30,15:59:00,70.33,70.34,70.29,70.29,187546
2017/05/30,16:00:00,70.30,70.41,70.29,70.41,826872
2017/05/31,09:31:00,70.53,70.74,70.53,70.72,288462
2017/05/31,09:32:00,70.71,70.72,70.53,70.54,145514
2017/05/31,09:33:00,70.54,70.63,70.53,70.56,60991
2017/05/31,09:34:00,70.56,70.63,70.55,70.56,45040
2017/05/31,09:35:00,70.56,70.57,70.51,70.54,72693
2017/05/31,09:36:00,70.54,70.54,70.46,70.47,152894
2017/05/31,09:37:00,70.46,70.50,70.46,70.50,66903
2017/05/31,09:38:00,70.49,70.52,70.48,70.49,63054
2017/05/31,09:39:00,70.49,70.56,70.48,70.53,55865
2017/05/31,09:40:00,70.52,70.53,70.48,70.50,45381
2017/05/31,09:41:00,70.50,70.56,70.50,70.54,73336
2017/05/31,09:42:00,70.54,70.55,70.52,70.54,79230
2017/05/31,09:43:00,70.54,70.55,70.49,70.50,151767
2017/05/31,09:44:00,70.50,70.55,70.49,70.50,48339
2017/05/31,09:45:00,70.51,70.52,70.50,70.52,28937
2017/05/31,09:46:00,70.52,70.58,70.52,70.56,52241
2017/05/31,09:47:00,70.56,70.56,70.51,70.51,77978
2017/05/31,09:48:00,70.52,70.54,70.49,70.51,93269
2017/05/31,09:49:00,70.51,70.54,70.48,70.49,111924
2017/05/31,09:50:00,70.49,70.50,70.40,70.41,132164
2017/05/31,09:51:00,70.41,70.45,70.40,70.41,152612
2017/05/31,09:52:00,70.41,70.41,70.33,70.41,137754
2017/05/31,09:53:00,70.41,70.42,70.40,70.40,31740
2017/05/31,09:54:00,70.40,70.41,70.38,70.39,74898
2017/05/31,09:55:00,70.39,70.44,70.38,70.40,132339
2017/05/31,09:56:00,70.39,70.47,70.38,70.47,97136
2017/05/31,09:57:00,70.47,70.48,70.42,70.44,82361
2017/05/31,09:58:00,70.43,70.47,70.40,70.46,80349
2017/05/31,09:59:00,70.46,70.46,70.37,70.39,80249
2017/05/31,10:00:00,70.40,70.41,70.32,70.34,97996
2017/05/31,10:01:00,70.34,70.34,70.21,70.26,187495
2017/05/31,10:02:00,70.26,70.26,70.19,70.19,93250
2017/05/31,10:03:00,70.19,70.23,70.15,70.21,145884
2017/05/31,10:04:00,70.21,70.25,70.19,70.20,50701
2017/05/31,10:05:00,70.20,70.22,70.20,70.22,71994
2017/05/31,10:06:00,70.22,70.22,70.16,70.16,67423
2017/05/31,10:07:00,70.16,70.25,70.13,70.24,99521
2017/05/31,10:08:00,70.24,70.30,70.24,70.26,85051
2017/05/31,10:09:00,70.26,70.34,70.25,70.26,73051
2017/05/31,10:10:00,70.26,70.31,70.24,70.31,53296
2017/05/31,10:11:00,70.31,70.31,70.27,70.28,42759
2017/05/31,10:12:00,70.28,70.33,70.26,70.32,46176
2017/05/31,10:13:00,70.31,70.32,70.27,70.31,36859
2017/05/31,10:14:00,70.31,70.33,70.31,70.32,55959
2017/05/31,10:15:00,70.32,70.35,70.30,70.32,84183
2017/05/31,10:16:00,70.33,70.34,70.32,70.34,115803
2017/05/31,10:17:00,70.34,70.35,70.33,70.34,68984
2017/05/31,10:18:00,70.34,70.34,70.31,70.34,114011
2017/05/31,10:19:00,70.34,70.34,70.30,70.33,32563
2017/05/31,10:20:00,70.32,70.36,70.32,70.35,25302
2017/05/31,10:21:00,70.35,70.38,70.32,70.33,46783
2017/05/31,10:22:00,70.33,70.36,70.33,70.35,34663
2017/05/31,10:23:00,70.35,70.39,70.35,70.38,67802
2017/05/31,10:24:00,70.38,70.44,70.36,70.39,83504
2017/05/31,10:25:00,70.40,70.40,70.35,70.39,55886
2017/05/31,10:26:00,70.39,70.41,70.35,70.37,33841
2017/05/31,10:27:00,70.37,70.38,70.32,70.34,53901
2017/05/31,10:28:00,70.35,70.36,70.27,70.27,75039
2017/05/31,10:29:00,70.27,70.28,70.26,70.26,49227
2017/05/31,10:30:00,70.26,70.28,70.23,70.28,59982
2017/05/31,10:31:00,70.28,70.30,70.23,70.25,62292
2017/05/31,10:32:00,70.25,70.26,70.16,70.17,84206
2017/05/31,10:33:00,70.17,70.19,70.13,70.18,144469
2017/05/31,10:34:00,70.17,70.18,70.12,70.13,72730
2017/05/31,10:35:00,70.13,70.13,70.12,70.12,66020
2017/05/31,10:36:00,70.12,70.17,70.11,70.15,98997
2017/05/31,10:37:00,70.16,70.16,70.11,70.14,73326
2017/05/31,10:38:00,70.14,70.15,70.07,70.10,157764
2017/05/31,10:39:00,70.10,70.10,70.09,70.10,13175
2017/05/31,10:40:00,70.10,70.10,70.02,70.04,130667
2017/05/31,10:41:00,70.05,70.08,70.04,70.04,68929
2017/05/31,10:42:00,70.04,70.06,70.00,70.02,86179
2017/05/31,10:43:00,70.02,70.03,69.97,70.00,94575
2017/05/31,10:44:00,70.00,70.11,70.00,70.11,205369
2017/05/31,10:45:00,70.11,70.11,70.07,70.10,48698
2017/05/31,10:46:00,70.10,70.12,70.05,70.05,107857
2017/05/31,10:47:00,70.06,70.09,70.05,70.05,127578
2017/05/31,10:48:00,70.04,70.10,70.03,70.10,126452
2017/05/31,10:49:00,70.10,70.10,70.07,70.07,233209
2017/05/31,10:50:00,70.07,70.09,70.06,70.06,49625
2017/05/31,10:51:00,70.06,70.07,70.04,70.07,104625
2017/05/31,10:52:00,70.07,70.10,70.07,70.08,43944
2017/05/31,10:53:00,70.08,70.11,70.07,70.07,51229
2017/05/31,10:54:00,70.07,70.08,70.05,70.07,82404
2017/05/31,10:55:00,70.05,70.11,70.05,70.10,56078
2017/05/31,10:56:00,70.09,70.10,70.05,70.06,66932
2017/05/31,10:57:00,70.07,70.11,70.07,70.09,49517
2017/05/31,10:58:00,70.09,70.10,70.06,70.07,66116
2017/05/31,10:59:00,70.07,70.10,70.06,70.10,41275
2017/05/31,11:00:00,70.10,70.16,70.10,70.15,61013
2017/05/31,11:01:00,70.15,70.21,70.15,70.20,76791
2017/05/31,11:02:00,70.20,70.21,70.17,70.21,67744
2017/05/31,11:03:00,70.21,70.21,70.17,70.18,49681
2017/05/31,11:04:00,70.18,70.23,70.18,70.22,38328
2017/05/31,11:05:00,70.22,70.24,70.21,70.24,177280
2017/05/31,11:06:00,70.24,70.27,70.21,70.24,108776
2017/05/31,11:07:00,70.24,70.25,70.23,70.24,67891
2017/05/31,11:08:00,70.24,70.24,70.18,70.19,69629
2017/05/31,11:09:00,70.19,70.22,70.17,70.17,72200
2017/05/31,11:10:00,70.17,70.18,70.15,70.17,47168
2017/05/31,11:11:00,70.17,70.20,70.17,70.19,16073
2017/05/31,11:12:00,70.19,70.20,70.11,70.14,80119
2017/05/31,11:13:00,70.14,70.14,70.11,70.11,21447
2017/05/31,11:14:00,70.11,70.11,70.06,70.06,37582
2017/05/31,11:15:00,70.06,70.08,70.04,70.07,53674
2017/05/31,11:16:00,70.07,70.08,70.06,70.07,35202
2017/05/31,11:17:00,70.07,70.10,70.05,70.05,54175
2017/05/31,11:18:00,70.05,70.05,70.02,70.02,23350
2017/05/31,11:19:00,70.02,70.06,70.02,70.06,117287
2017/05/31,11:20:00,70.06,70.08,70.02,70.03,66319
2017/05/31,11:21:00,70.03,70.03,70.01,70.03,64681
2017/05/31,11:22:00,70.03,70.07,70.02,70.04,63699
2017/05/31,11:23:00,70.05,70.05,70.02,70.03,82058
2017/05/31,11:24:00,70.03,70.06,70.03,70.06,35811
2017/05/31,11:25:00,70.06,70.10,70.06,70.10,58709
2017/05/31,11:26:00,70.10,70.12,70.05,70.06,79712
2017/05/31,11:27:00,70.06,70.07,70.03,70.05,85842
2017/05/31,11:28:00,70.05,70.07,70.04,70.05,37535
2017/05/31,11:29:00,70.05,70.05,70.03,70.04,25508
2017/05/31,11:30:00,70.04,70.07,70.02,70.05,54147
2017/05/31,11:31:00,70.05,70.06,70.02,70.03,40449
2017/05/31,11:32:00,70.02,70.03,69.96,69.96,87115
2017/05/31,11:33:00,69.96,69.99,69.94,69.96,55118
2017/05/31,11:34:00,69.96,69.96,69.93,69.93,35081
2017/05/31,11:35:00,69.92,69.94,69.87,69.89,128529
2017/05/31,11:36:00,69.89,69.91,69.86,69.91,60412
2017/05/31,11:37:00,69.91,69.97,69.91,69.96,27612
2017/05/31,11:38:00,69.96,69.98,69.92,69.93,35382
2017/05/31,11:39:00,69.93,69.94,69.92,69.93,18899
2017/05/31,11:40:00,69.93,69.94,69.87,69.90,69936
2017/05/31,11:41:00,69.89,69.91,69.89,69.91,31198
2017/05/31,11:42:00,69.90,69.92,69.89,69.90,35588
2017/05/31,11:43:00,69.90,69.90,69.89,69.90,14668
2017/05/31,11:44:00,69.90,69.96,69.90,69.95,40434
2017/05/31,11:45:00,69.95,69.95,69.92,69.95,34142
2017/05/31,11:46:00,69.95,69.95,69.91,69.94,24922
2017/05/31,11:47:00,69.94,69.97,69.94,69.97,22814
2017/05/31,11:48:00,69.97,69.97,69.95,69.96,30823
2017/05/31,11:49:00,69.96,69.98,69.96,69.97,17519
2017/05/31,11:50:00,69.97,69.97,69.96,69.96,37754
2017/05/31,11:51:00,69.96,69.97,69.94,69.94,22991
2017/05/31,11:52:00,69.94,69.98,69.94,69.98,63027
2017/05/31,11:53:00,69.98,70.00,69.97,69.98,28011
2017/05/31,11:54:00,69.98,70.00,69.98,70.00,10247
2017/05/31,11:55:00,70.00,70.00,69.97,69.97,16508
2017/05/31,11:56:00,69.97,70.01,69.97,70.00,59470
2017/05/31,11:57:00,70.00,70.00,69.97,69.98,81553
2017/05/31,11:58:00,69.98,70.01,69.98,69.99,35947
2017/05/31,11:59:00,69.99,70.00,69.97,69.99,19749
2017/05/31,12:00:00,69.99,70.00,69.98,69.99,28938
2017/05/31,12:01:00,69.99,70.00,69.98,70.00,16701
2017/05/31,12:02:00,70.00,70.00,69.97,70.00,36302
2017/05/31,12:03:00,69.99,70.01,69.99,70.00,150869
2017/05/31,12:04:00,70.01,70.03,70.00,70.01,30407
2017/05/31,12:05:00,70.01,70.05,70.01,70.05,41316
2017/05/31,12:06:00,70.05,70.06,70.03,70.06,79216
2017/05/31,12:07:00,70.06,70.08,70.06,70.08,21888
2017/05/31,12:08:00,70.08,70.09,70.06,70.07,35865
2017/05/31,12:09:00,70.07,70.08,70.06,70.08,16878
2017/05/31,12:10:00,70.08,70.10,70.07,70.10,29051
2017/05/31,12:11:00,70.10,70.11,70.08,70.08,36139
2017/05/31,12:12:00,70.08,70.10,70.07,70.08,16699
2017/05/31,12:13:00,70.07,70.08,70.06,70.08,28216
2017/05/31,12:14:00,70.08,70.11,70.08,70.10,38278
2017/05/31,12:15:00,70.10,70.10,70.08,70.10,29080
2017/05/31,12:16:00,70.10,70.11,70.07,70.08,45687
2017/05/31,12:17:00,70.08,70.11,70.07,70.11,37632
2017/05/31,12:18:00,70.11,70.11,70.08,70.08,14842
2017/05/31,12:19:00,70.08,70.10,70.07,70.09,31139
2017/05/31,12:20:00,70.10,70.10,70.09,70.10,24228
2017/05/31,12:21:00,70.10,70.10,70.06,70.07,40720
2017/05/31,12:22:00,70.07,70.09,70.07,70.08,49290
2017/05/31,12:23:00,70.09,70.10,70.06,70.09,61864
2017/05/31,12:24:00,70.08,70.11,70.08,70.09,19653
2017/05/31,12:25:00,70.09,70.10,70.07,70.10,35559
2017/05/31,12:26:00,70.10,70.10,70.09,70.10,57010
2017/05/31,12:27:00,70.10,70.10,70.09,70.10,10216
2017/05/31,12:28:00,70.10,70.12,70.07,70.08,45560
2017/05/31,12:29:00,70.09,70.09,70.06,70.06,22838
2017/05/31,12:30:00,70.06,70.06,70.04,70.05,29395
2017/05/31,12:31:00,70.05,70.05,70.02,70.02,24655
2017/05/31,12:32:00,70.02,70.03,70.01,70.02,14766
2017/05/31,12:33:00,70.02,70.05,70.00,70.00,29975
2017/05/31,12:34:00,70.00,70.02,70.00,70.01,17687
2017/05/31,12:35:00,70.01,70.04,70.01,70.03,27502
2017/05/31,12:36:00,70.03,70.05,70.03,70.05,21455
2017/05/31,12:37:00,70.04,70.05,70.02,70.04,20401
2017/05/31,12:38:00,70.04,70.06,70.03,70.05,22083
2017/05/31,12:39:00,70.05,70.05,70.04,70.05,28437
2017/05/31,12:40:00,70.05,70.06,70.04,70.04,33212
2017/05/31,12:41:00,70.04,70.05,70.04,70.05,22389
2017/05/31,12:42:00,70.05,70.06,70.04,70.04,29927
2017/05/31,12:43:00,70.04,70.04,70.03,70.03,28999
2017/05/31,12:44:00,70.03,70.03,70.02,70.03,18407
2017/05/31,12:45:00,70.02,70.04,70.02,70.04,16467
2017/05/31,12:46:00,70.04,70.05,70.00,70.00,45275
2017/05/31,12:47:00,70.00,70.01,69.97,69.99,46588
2017/05/31,12:48:00,69.99,69.99,69.95,69.95,22558
2017/05/31,12:49:00,69.95,69.96,69.93,69.93,11208
2017/05/31,12:50:00,69.93,69.94,69.93,69.93,35640
2017/05/31,12:51:00,69.93,69.94,69.92,69.92,18255
2017/05/31,12:52:00,69.93,69.97,69.92,69.97,21816
2017/05/31,12:53:00,69.97,69.98,69.96,69.96,14591
2017/05/31,12:54:00,69.96,69.97,69.94,69.94,13558
2017/05/31,12:55:00,69.95,69.97,69.93,69.97,26129
2017/05/31,12:56:00,69.97,69.97,69.95,69.95,5020
2017/05/31,12:57:00,69.94,69.98,69.94,69.98,42616
2017/05/31,12:58:00,69.98,70.01,69.97,69.98,22728
2017/05/31,12:59:00,69.99,70.00,69.98,69.99,12374
2017/05/31,13:00:00,69.99,69.99,69.96,69.98,22545
2017/05/31,13:01:00,69.98,70.02,69.98,70.01,46850
2017/05/31,13:02:00,70.01,70.01,69.98,69.98,9713
2017/05/31,13:03:00,69.99,70.01,69.99,70.01,10312
2017/05/31,13:04:00,70.01,70.04,70.00,70.04,29111
2017/05/31,13:05:00,70.04,70.04,70.02,70.02,7529
2017/05/31,13:06:00,70.02,70.03,70.02,70.03,8224
2017/05/31,13:07:00,70.03,70.05,70.02,70.04,22592
2017/05/31,13:08:00,70.04,70.05,70.02,70.03,17595
2017/05/31,13:09:00,70.03,70.04,70.03,70.03,13440
2017/05/31,13:10:00,70.04,70.06,70.03,70.06,18688
2017/05/31,13:11:00,70.06,70.07,70.05,70.05,12031
2017/05/31,13:12:00,70.05,70.06,70.05,70.06,6564
2017/05/31,13:13:00,70.06,70.07,70.05,70.07,13124
2017/05/31,13:14:00,70.07,70.12,70.07,70.11,37156
2017/05/31,13:15:00,70.11,70.12,70.10,70.10,11604
2017/05/31,13:16:00,70.10,70.11,70.09,70.11,17636
2017/05/31,13:17:00,70.11,70.12,70.10,70.11,19622
2017/05/31,13:18:00,70.11,70.11,70.09,70.09,15774
2017/05/31,13:19:00,70.10,70.10,70.04,70.04,49401
2017/05/31,13:20:00,70.04,70.08,70.04,70.08,30487
2017/05/31,13:21:00,70.08,70.08,70.07,70.08,12889
2017/05/31,13:22:00,70.08,70.09,70.06,70.08,27253
2017/05/31,13:23:00,70.08,70.08,70.05,70.05,19642
2017/05/31,13:24:00,70.05,70.07,70.04,70.06,23652
2017/05/31,13:25:00,70.06,70.11,70.06,70.10,44993
2017/05/31,13:26:00,70.09,70.10,70.07,70.07,19963
2017/05/31,13:27:00,70.08,70.10,70.07,70.09,19454
2017/05/31,13:28:00,70.09,70.10,70.07,70.08,14372
2017/05/31,13:29:00,70.08,70.09,70.08,70.08,6151
2017/05/31,13:30:00,70.08,70.11,70.08,70.10,27875
2017/05/31,13:31:00,70.10,70.10,70.06,70.06,13610
2017/05/31,13:32:00,70.07,70.08,70.06,70.08,11945
2017/05/31,13:33:00,70.08,70.08,70.07,70.08,7485
2017/05/31,13:34:00,70.08,70.08,70.07,70.08,8584
2017/05/31,13:35:00,70.08,70.12,70.08,70.11,28462
2017/05/31,13:36:00,70.10,70.11,70.10,70.11,5675
2017/05/31,13:37:00,70.11,70.13,70.11,70.11,22352
2017/05/31,13:38:00,70.11,70.11,70.05,70.05,48017
2017/05/31,13:39:00,70.05,70.09,70.05,70.09,36525
2017/05/31,13:40:00,70.09,70.09,70.08,70.08,5628
2017/05/31,13:41:00,70.08,70.08,70.03,70.05,82436
2017/05/31,13:42:00,70.05,70.06,70.03,70.05,25916
2017/05/31,13:43:00,70.05,70.06,70.05,70.06,13192
2017/05/31,13:44:00,70.06,70.07,70.05,70.07,20172
2017/05/31,13:45:00,70.07,70.08,70.06,70.06,20804
2017/05/31,13:46:00,70.06,70.06,70.04,70.06,18354
2017/05/31,13:47:00,70.05,70.07,70.05,70.07,14716
2017/05/31,13:48:00,70.06,70.07,70.05,70.05,11092
2017/05/31,13:49:00,70.05,70.06,70.03,70.05,23909
2017/05/31,13:50:00,70.05,70.06,70.04,70.05,12050
2017/05/31,13:51:00,70.05,70.06,70.03,70.06,17702
2017/05/31,13:52:00,70.06,70.06,70.03,70.05,29677
2017/05/31,13:53:00,70.05,70.08,70.05,70.08,8912
2017/05/31,13:54:00,70.08,70.08,70.06,70.08,20011
2017/05/31,13:55:00,70.07,70.08,70.06,70.07,9522
2017/05/31,13:56:00,70.07,70.07,70.04,70.04,20733
2017/05/31,13:57:00,70.04,70.07,70.04,70.07,20279
2017/05/31,13:58:00,70.07,70.07,70.03,70.03,19256
2017/05/31,13:59:00,70.03,70.05,70.02,70.05,20789
2017/05/31,14:00:00,70.05,70.07,70.04,70.06,12801
2017/05/31,14:01:00,70.07,70.07,70.05,70.05,25455
2017/05/31,14:02:00,70.05,70.06,70.04,70.06,49056
2017/05/31,14:03:00,70.06,70.06,70.03,70.05,38707
2017/05/31,14:04:00,70.05,70.05,70.01,70.02,63813
2017/05/31,14:05:00,70.01,70.03,70.01,70.02,53175
2017/05/31,14:06:00,70.02,70.05,70.02,70.03,78314
2017/05/31,14:07:00,70.02,70.04,70.01,70.02,85663
2017/05/31,14:08:00,70.02,70.02,69.98,69.98,45204
2017/05/31,14:09:00,69.98,70.01,69.98,69.99,61339
2017/05/31,14:10:00,69.99,70.00,69.96,69.97,53326
2017/05/31,14:11:00,69.96,70.00,69.95,69.95,20144
2017/05/31,14:12:00,69.95,69.96,69.89,69.91,107520
2017/05/31,14:13:00,69.91,69.91,69.84,69.88,133227
2017/05/31,14:14:00,69.88,69.89,69.84,69.85,31858
2017/05/31,14:15:00,69.85,69.86,69.83,69.85,64093
2017/05/31,14:16:00,69.86,69.93,69.86,69.92,41291
2017/05/31,14:17:00,69.91,69.92,69.87,69.89,35129
2017/05/31,14:18:00,69.89,69.89,69.86,69.87,15237
2017/05/31,14:19:00,69.87,69.88,69.86,69.88,38562
2017/05/31,14:20:00,69.87,69.96,69.87,69.93,107290
2017/05/31,14:21:00,69.93,69.94,69.92,69.93,25028
2017/05/31,14:22:00,69.93,69.95,69.93,69.93,26398
2017/05/31,14:23:00,69.93,69.93,69.92,69.93,16267
2017/05/31,14:24:00,69.93,69.96,69.93,69.96,24487
2017/05/31,14:25:00,69.96,69.96,69.90,69.90,46434
2017/05/31,14:26:00,69.90,69.91,69.90,69.90,7712
2017/05/31,14:27:00,69.90,69.92,69.90,69.91,48407
2017/05/31,14:28:00,69.91,69.91,69.90,69.90,34023
2017/05/31,14:29:00,69.90,69.92,69.90,69.92,17189
2017/05/31,14:30:00,69.92,69.97,69.92,69.97,39591
2017/05/31,14:31:00,69.97,69.97,69.93,69.94,44550
2017/05/31,14:32:00,69.94,69.98,69.94,69.97,38937
2017/05/31,14:33:00,69.97,69.97,69.95,69.95,9435
2017/05/31,14:34:00,69.95,69.96,69.94,69.96,27621
2017/05/31,14:35:00,69.96,69.98,69.96,69.96,28965
2017/05/31,14:36:00,69.96,69.98,69.96,69.96,28454
2017/05/31,14:37:00,69.97,70.01,69.97,69.99,47826
2017/05/31,14:38:00,69.98,69.99,69.96,69.97,34732
2017/05/31,14:39:00,69.97,69.98,69.96,69.97,27738
2017/05/31,14:40:00,69.97,69.99,69.97,69.97,16511
2017/05/31,14:41:00,69.97,70.00,69.97,69.99,40644
2017/05/31,14:42:00,70.00,70.00,69.97,69.99,25058
2017/05/31,14:43:00,69.99,70.01,69.99,70.01,24463
2017/05/31,14:44:00,70.01,70.03,70.00,70.02,79314
2017/05/31,14:45:00,70.01,70.03,69.99,70.03,40716
2017/05/31,14:46:00,70.02,70.03,69.98,69.98,20143
2017/05/31,14:47:00,69.97,70.00,69.93,69.93,54480
2017/05/31,14:48:00,69.93,69.97,69.93,69.97,32985
2017/05/31,14:49:00,69.97,69.97,69.94,69.95,26071
2017/05/31,14:50:00,69.95,69.97,69.94,69.96,24330
2017/05/31,14:51:00,69.95,69.96,69.95,69.96,7472
2017/05/31,14:52:00,69.96,69.96,69.93,69.93,136762
2017/05/31,14:53:00,69.93,69.94,69.93,69.93,18613
2017/05/31,14:54:00,69.93,69.95,69.92,69.94,35099
2017/05/31,14:55:00,69.94,69.96,69.93,69.94,34636
2017/05/31,14:56:00,69.94,69.95,69.93,69.94,32674
2017/05/31,14:57:00,69.94,69.94,69.93,69.94,25925
2017/05/31,14:58:00,69.94,69.94,69.91,69.92,87172
2017/05/31,14:59:00,69.92,69.94,69.91,69.93,29200
2017/05/31,15:00:00,69.93,69.93,69.91,69.92,25858
2017/05/31,15:01:00,69.92,69.95,69.92,69.94,32837
2017/05/31,15:02:00,69.94,69.95,69.93,69.94,32730
2017/05/31,15:03:00,69.95,69.98,69.94,69.97,64812
2017/05/31,15:04:00,69.97,69.99,69.97,69.97,14736
2017/05/31,15:05:00,69.97,69.99,69.97,69.98,27189
2017/05/31,15:06:00,69.98,69.98,69.96,69.97,33000
2017/05/31,15:07:00,69.96,69.97,69.91,69.92,56000
2017/05/31,15:08:00,69.92,69.94,69.91,69.93,37602
2017/05/31,15:09:00,69.93,69.95,69.93,69.95,15853
2017/05/31,15:10:00,69.95,69.96,69.93,69.93,41179
2017/05/31,15:11:00,69.93,69.94,69.91,69.92,42274
2017/05/31,15:12:00,69.91,69.93,69.91,69.92,38495
2017/05/31,15:13:00,69.92,69.92,69.91,69.92,22379
2017/05/31,15:14:00,69.92,69.94,69.91,69.91,23300
2017/05/31,15:15:00,69.91,69.94,69.91,69.93,27228
2017/05/31,15:16:00,69.93,69.94,69.93,69.94,13940
2017/05/31,15:17:00,69.94,69.94,69.90,69.93,57860
2017/05/31,15:18:00,69.93,69.94,69.92,69.94,23211
2017/05/31,15:19:00,69.94,69.94,69.91,69.94,47907
2017/05/31,15:20:00,69.94,69.94,69.92,69.92,47444
2017/05/31,15:21:00,69.92,69.94,69.91,69.92,56721
2017/05/31,15:22:00,69.92,69.92,69.91,69.92,47561
2017/05/31,15:23:00,69.92,69.92,69.89,69.91,48450
2017/05/31,15:24:00,69.91,69.92,69.90,69.92,42539
2017/05/31,15:25:00,69.92,69.94,69.92,69.93,41454
2017/05/31,15:26:00,69.93,69.95,69.92,69.94,22568
2017/05/31,15:27:00,69.94,69.96,69.94,69.96,24163
2017/05/31,15:28:00,69.96,69.97,69.96,69.97,26522
2017/05/31,15:29:00,69.97,69.98,69.94,69.95,42613
2017/05/31,15:30:00,69.95,69.96,69.94,69.95,30126
2017/05/31,15:31:00,69.95,70.00,69.94,70.00,44989
2017/05/31,15:32:00,70.00,70.01,69.98,69.99,45729
2017/05/31,15:33:00,69.99,70.00,69.98,70.00,33200
2017/05/31,15:34:00,70.00,70.00,69.98,69.98,21038
2017/05/31,15:35:00,69.98,69.99,69.98,69.99,40196
2017/05/31,15:36:00,69.99,69.99,69.98,69.98,34223
2017/05/31,15:37:00,69.99,70.00,69.98,69.99,32169
2017/05/31,15:38:00,69.99,70.01,69.99,70.01,75257
2017/05/31,15:39:00,70.01,70.01,70.00,70.01,17823
2017/05/31,15:40:00,70.01,70.01,69.99,70.01,60009
2017/05/31,15:41:00,70.01,70.01,70.00,70.01,35546
2017/05/31,15:42:00,70.01,70.03,70.00,70.01,91777
2017/05/31,15:43:00,70.01,70.04,70.01,70.04,44559
2017/05/31,15:44:00,70.03,70.04,70.00,70.00,49878
2017/05/31,15:45:00,70.00,70.02,69.99,69.99,55900
2017/05/31,15:46:00,70.00,70.03,69.99,70.01,71325
2017/05/31,15:47:00,70.02,70.02,69.98,69.98,57178
2017/05/31,15:48:00,69.99,70.00,69.98,70.00,69502
2017/05/31,15:49:00,70.00,70.01,69.99,70.01,47946
2017/05/31,15:50:00,70.00,70.01,69.98,70.00,91874
2017/05/31,15:51:00,70.00,70.00,69.89,69.89,314019
2017/05/31,15:52:00,69.89,69.91,69.87,69.88,177711
2017/05/31,15:53:00,69.88,69.90,69.85,69.86,151419
2017/05/31,15:54:00,69.86,69.88,69.86,69.86,101775
2017/05/31,15:55:00,69.86,69.86,69.82,69.83,125901
2017/05/31,15:56:00,69.84,69.91,69.83,69.90,248477
2017/05/31,15:57:00,69.90,69.92,69.89,69.91,180087
2017/05/31,15:58:00,69.92,69.93,69.91,69.92,188363
2017/05/31,15:59:00,69.92,69.93,69.89,69.90,245559
2017/05/31,16:00:00,69.90,69.93,69.88,69.89,636256
2017/06/01,09:31:00,70.24,70.26,70.15,70.26,187895
2017/06/01,09:32:00,70.26,70.40,70.26,70.39,172563
2017/06/01,09:33:00,70.40,70.40,70.29,70.31,164371
2017/06/01,09:34:00,70.31,70.40,70.22,70.33,257010
2017/06/01,09:35:00,70.33,70.41,70.33,70.41,116480
2017/06/01,09:36:00,70.41,70.45,70.38,70.44,169193
2017/06/01,09:37:00,70.44,70.49,70.43,70.48,112797
2017/06/01,09:38:00,70.48,70.61,70.48,70.61,176840
2017/06/01,09:39:00,70.61,70.61,70.51,70.59,144202
2017/06/01,09:40:00,70.59,70.60,70.45,70.46,87527
2017/06/01,09:41:00,70.46,70.46,70.31,70.31,66921
2017/06/01,09:42:00,70.31,70.35,70.28,70.35,77232
2017/06/01,09:43:00,70.35,70.37,70.31,70.31,85485
2017/06/01,09:44:00,70.32,70.38,70.29,70.37,86934
2017/06/01,09:45:00,70.37,70.40,70.31,70.31,60647
2017/06/01,09:46:00,70.31,70.32,70.26,70.27,96508
2017/06/01,09:47:00,70.28,70.30,70.21,70.25,142709
2017/06/01,09:48:00,70.25,70.28,70.23,70.25,45095
2017/06/01,09:49:00,70.25,70.25,70.21,70.22,44529
2017/06/01,09:50:00,70.22,70.34,70.20,70.25,182169
2017/06/01,09:51:00,70.27,70.27,70.22,70.26,43822
2017/06/01,09:52:00,70.26,70.27,70.17,70.19,65025
2017/06/01,09:53:00,70.19,70.19,70.08,70.08,101243
2017/06/01,09:54:00,70.08,70.09,69.96,69.97,100410
2017/06/01,09:55:00,69.97,69.98,69.85,69.85,123523
2017/06/01,09:56:00,69.86,69.92,69.85,69.88,71675
2017/06/01,09:57:00,69.88,69.89,69.87,69.88,69119
2017/06/01,09:58:00,69.88,69.93,69.88,69.90,70721
2017/06/01,09:59:00,69.90,69.91,69.84,69.84,94369
2017/06/01,10:00:00,69.85,69.86,69.80,69.86,107607
2017/06/01,10:01:00,69.86,69.93,69.81,69.81,107930
2017/06/01,10:02:00,69.81,69.82,69.75,69.81,156139
2017/06/01,10:03:00,69.80,69.81,69.75,69.76,113846
2017/06/01,10:04:00,69.76,69.82,69.75,69.78,71687
2017/06/01,10:05:00,69.78,69.80,69.75,69.78,63156
2017/06/01,10:06:00,69.78,69.82,69.74,69.82,112537
2017/06/01,10:07:00,69.82,69.82,69.77,69.78,78522
2017/06/01,10:08:00,69.78,69.78,69.72,69.74,145515
2017/06/01,10:09:00,69.74,69.74,69.71,69.71,76751
2017/06/01,10:10:00,69.70,69.71,69.55,69.57,124747
2017/06/01,10:11:00,69.57,69.58,69.52,69.54,95682
2017/06/01,10:12:00,69.54,69.61,69.54,69.61,62125
2017/06/01,10:13:00,69.61,69.65,69.58,69.61,125331
2017/06/01,10:14:00,69.61,69.62,69.60,69.61,46209
2017/06/01,10:15:00,69.61,69.67,69.60,69.66,105501
2017/06/01,10:16:00,69.66,69.69,69.60,69.60,189623
2017/06/01,10:17:00,69.60,69.60,69.52,69.52,70332
2017/06/01,10:18:00,69.52,69.53,69.45,69.51,110598
2017/06/01,10:19:00,69.50,69.58,69.49,69.58,53550
2017/06/01,10:20:00,69.58,69.61,69.56,69.59,54655
2017/06/01,10:21:00,69.59,69.64,69.57,69.60,78794
2017/06/01,10:22:00,69.60,69.64,69.58,69.60,45663
2017/06/01,10:23:00,69.61,69.65,69.56,69.56,118296
2017/06/01,10:24:00,69.56,69.58,69.56,69.58,34843
2017/06/01,10:25:00,69.58,69.61,69.57,69.58,59360
2017/06/01,10:26:00,69.58,69.58,69.54,69.55,141396
2017/06/01,10:27:00,69.55,69.55,69.52,69.52,54087
2017/06/01,10:28:00,69.51,69.52,69.47,69.51,68060
2017/06/01,10:29:00,69.51,69.53,69.47,69.53,66015
2017/06/01,10:31:00,69.53,69.60,69.52,69.59,59678
2017/06/01,10:32:00,69.59,69.60,69.57,69.59,70865
2017/06/01,10:33:00,69.59,69.59,69.57,69.58,26030
2017/06/01,10:34:00,69.57,69.63,69.57,69.61,34600
2017/06/01,10:35:00,69.61,69.64,69.60,69.64,33897
2017/06/01,10:36:00,69.64,69.67,69.60,69.67,67450
2017/06/01,10:37:00,69.67,69.72,69.66,69.68,74166
2017/06/01,10:38:00,69.68,69.71,69.68,69.71,30552
2017/06/01,10:39:00,69.71,69.72,69.69,69.72,49535
2017/06/01,10:40:00,69.72,69.76,69.72,69.74,54248
2017/06/01,10:41:00,69.74,69.74,69.71,69.72,25928
2017/06/01,10:42:00,69.72,69.72,69.68,69.68,35669
2017/06/01,10:43:00,69.68,69.69,69.67,69.68,59465
2017/06/01,10:44:00,69.68,69.69,69.67,69.69,35613
2017/06/01,10:45:00,69.69,69.71,69.67,69.71,40270
2017/06/01,10:46:00,69.71,69.71,69.67,69.67,34126
2017/06/01,10:47:00,69.67,69.69,69.66,69.69,39927
2017/06/01,10:48:00,69.69,69.69,69.64,69.65,62841
2017/06/01,10:49:00,69.66,69.66,69.64,69.65,37673
2017/06/01,10:50:00,69.65,69.65,69.62,69.65,67948
2017/06/01,10:51:00,69.64,69.68,69.64,69.67,34762
2017/06/01,10:52:00,69.68,69.68,69.60,69.61,70748
2017/06/01,10:53:00,69.62,69.67,69.61,69.65,22649
2017/06/01,10:54:00,69.65,69.67,69.65,69.66,25754
2017/06/01,10:55:00,69.66,69.67,69.63,69.63,43063
2017/06/01,10:56:00,69.63,69.64,69.61,69.61,34912
2017/06/01,10:57:00,69.61,69.62,69.60,69.61,59204
2017/06/01,10:58:00,69.61,69.61,69.57,69.59,76508
2017/06/01,10:59:00,69.59,69.63,69.59,69.62,37929
2017/06/01,11:00:00,69.62,69.63,69.57,69.57,59529
2017/06/01,11:01:00,69.57,69.60,69.56,69.58,76734
2017/06/01,11:02:00,69.58,69.58,69.55,69.57,29440
2017/06/01,11:03:00,69.57,69.62,69.56,69.61,33039
2017/06/01,11:04:00,69.61,69.62,69.59,69.62,27027
2017/06/01,11:05:00,69.62,69.65,69.61,69.62,35849
2017/06/01,11:06:00,69.61,69.64,69.61,69.64,26325
2017/06/01,11:07:00,69.63,69.67,69.63,69.65,23435
2017/06/01,11:08:00,69.65,69.70,69.65,69.70,36651
2017/06/01,11:09:00,69.70,69.71,69.65,69.67,52897
2017/06/01,11:10:00,69.67,69.67,69.64,69.67,59021
2017/06/01,11:11:00,69.66,69.69,69.66,69.68,35794
2017/06/01,11:12:00,69.68,69.69,69.68,69.69,26603
2017/06/01,11:13:00,69.69,69.70,69.68,69.69,31172
2017/06/01,11:14:00,69.69,69.69,69.68,69.68,17342
2017/06/01,11:15:00,69.67,69.69,69.66,69.68,27379
2017/06/01,11:16:00,69.69,69.73,69.69,69.70,26784
2017/06/01,11:17:00,69.70,69.73,69.70,69.72,35889
2017/06/01,11:18:00,69.72,69.73,69.70,69.71,44706
2017/06/01,11:19:00,69.71,69.71,69.69,69.69,13288
2017/06/01,11:20:00,69.69,69.71,69.67,69.67,43316
2017/06/01,11:21:00,69.68,69.69,69.65,69.66,29661
2017/06/01,11:22:00,69.66,69.66,69.63,69.64,46878
2017/06/01,11:23:00,69.64,69.65,69.63,69.65,29332
2017/06/01,11:24:00,69.65,69.65,69.62,69.63,25734
2017/06/01,11:25:00,69.63,69.65,69.62,69.65,17162
2017/06/01,11:26:00,69.65,69.65,69.63,69.64,22450
2017/06/01,11:27:00,69.64,69.66,69.64,69.66,26312
2017/06/01,11:28:00,69.66,69.67,69.65,69.67,31722
2017/06/01,11:29:00,69.67,69.69,69.66,69.69,21144
2017/06/01,11:30:00,69.69,69.71,69.68,69.69,31784
2017/06/01,11:31:00,69.70,69.71,69.68,69.69,47984
2017/06/01,11:32:00,69.69,69.72,69.68,69.72,36799
2017/06/01,11:33:00,69.72,69.73,69.70,69.71,23874
2017/06/01,11:34:00,69.71,69.72,69.70,69.72,11733
2017/06/01,11:35:00,69.71,69.72,69.70,69.72,31110
2017/06/01,11:36:00,69.72,69.73,69.71,69.73,19670
2017/06/01,11:37:00,69.73,69.73,69.71,69.71,22000
2017/06/01,11:38:00,69.71,69.71,69.67,69.68,43026
2017/06/01,11:39:00,69.68,69.70,69.68,69.70,17659
2017/06/01,11:40:00,69.70,69.74,69.69,69.74,26578
2017/06/01,11:41:00,69.74,69.74,69.72,69.74,45993
2017/06/01,11:42:00,69.74,69.74,69.72,69.72,24821
2017/06/01,11:43:00,69.72,69.74,69.71,69.72,29963
2017/06/01,11:44:00,69.72,69.72,69.70,69.72,29870
2017/06/01,11:45:00,69.72,69.72,69.70,69.72,15770
2017/06/01,11:46:00,69.72,69.73,69.69,69.72,31269
2017/06/01,11:47:00,69.72,69.74,69.72,69.74,68374
2017/06/01,11:48:00,69.74,69.75,69.73,69.75,18925
2017/06/01,11:49:00,69.74,69.75,69.74,69.74,8503
2017/06/01,11:50:00,69.75,69.78,69.74,69.76,68307
2017/06/01,11:51:00,69.76,69.76,69.75,69.76,18461
2017/06/01,11:52:00,69.76,69.80,69.74,69.78,64042
2017/06/01,11:53:00,69.77,69.78,69.77,69.78,12124
2017/06/01,11:54:00,69.78,69.80,69.77,69.80,13260
2017/06/01,11:55:00,69.80,69.81,69.80,69.81,20568
2017/06/01,11:56:00,69.81,69.81,69.79,69.80,23703
2017/06/01,11:57:00,69.80,69.82,69.80,69.81,34400
2017/06/01,11:58:00,69.81,69.81,69.79,69.81,20558
2017/06/01,11:59:00,69.81,69.81,69.80,69.80,13658
2017/06/01,12:00:00,69.80,69.81,69.80,69.81,20619
2017/06/01,12:01:00,69.81,69.82,69.78,69.78,41928
2017/06/01,12:02:00,69.79,69.80,69.78,69.80,20610
2017/06/01,12:03:00,69.80,69.80,69.79,69.80,9886
2017/06/01,12:04:00,69.80,69.82,69.79,69.81,94011
2017/06/01,12:05:00,69.81,69.83,69.81,69.82,18380
2017/06/01,12:06:00,69.82,69.85,69.81,69.85,20138
2017/06/01,12:07:00,69.84,69.85,69.83,69.85,7473
2017/06/01,12:08:00,69.84,69.86,69.84,69.86,18332
2017/06/01,12:09:00,69.86,69.86,69.82,69.82,22440
2017/06/01,12:10:00,69.82,69.83,69.80,69.82,26334
2017/06/01,12:11:00,69.82,69.82,69.80,69.81,11209
2017/06/01,12:12:00,69.81,69.82,69.79,69.81,21925
2017/06/01,12:13:00,69.81,69.82,69.80,69.82,13902
2017/06/01,12:14:00,69.82,69.84,69.82,69.83,16029
2017/06/01,12:15:00,69.83,69.85,69.83,69.83,11251
2017/06/01,12:16:00,69.83,69.85,69.83,69.84,31620
2017/06/01,12:17:00,69.85,69.85,69.83,69.84,39916
2017/06/01,12:18:00,69.84,69.85,69.83,69.85,22283
2017/06/01,12:19:00,69.85,69.87,69.82,69.82,68501
2017/06/01,12:20:00,69.82,69.83,69.79,69.80,30394
2017/06/01,12:21:00,69.80,69.80,69.76,69.77,95735
2017/06/01,12:22:00,69.77,69.81,69.77,69.81,113495
2017/06/01,12:23:00,69.81,69.82,69.79,69.81,113645
2017/06/01,12:24:00,69.81,69.81,69.77,69.78,28358
2017/06/01,12:25:00,69.78,69.79,69.78,69.78,23050
2017/06/01,12:26:00,69.78,69.79,69.73,69.75,32449
2017/06/01,12:27:00,69.74,69.76,69.74,69.75,14201
2017/06/01,12:28:00,69.75,69.76,69.74,69.75,17702
2017/06/01,12:29:00,69.75,69.76,69.75,69.76,9001
2017/06/01,12:30:00,69.76,69.77,69.73,69.74,397139
2017/06/01,12:31:00,69.74,69.75,69.73,69.74,13829
2017/06/01,12:32:00,69.74,69.76,69.74,69.75,12895
2017/06/01,12:33:00,69.75,69.76,69.75,69.76,10322
2017/06/01,12:34:00,69.76,69.77,69.75,69.76,10367
2017/06/01,12:35:00,69.77,69.78,69.76,69.77,24624
2017/06/01,12:36:00,69.77,69.77,69.75,69.76,9354
2017/06/01,12:37:00,69.75,69.77,69.75,69.75,8909
2017/06/01,12:38:00,69.75,69.76,69.75,69.75,15372
2017/06/01,12:39:00,69.75,69.77,69.74,69.77,14301
2017/06/01,12:40:00,69.77,69.77,69.75,69.75,8682
2017/06/01,12:41:00,69.76,69.77,69.76,69.77,10137
2017/06/01,12:42:00,69.77,69.77,69.76,69.77,4042
2017/06/01,12:43:00,69.77,69.77,69.76,69.77,8862
2017/06/01,12:44:00,69.77,69.77,69.72,69.73,32390
2017/06/01,12:45:00,69.72,69.75,69.72,69.74,19665
2017/06/01,12:46:00,69.75,69.76,69.74,69.75,15851
2017/06/01,12:47:00,69.75,69.75,69.73,69.75,8937
2017/06/01,12:48:00,69.75,69.75,69.73,69.75,8645
2017/06/01,12:49:00,69.75,69.76,69.74,69.75,13185
2017/06/01,12:50:00,69.75,69.76,69.75,69.75,18128
2017/06/01,12:51:00,69.75,69.76,69.74,69.75,11143
2017/06/01,12:52:00,69.75,69.77,69.74,69.77,13588
2017/06/01,12:53:00,69.77,69.78,69.77,69.77,19819
2017/06/01,12:54:00,69.78,69.80,69.78,69.80,13599
2017/06/01,12:55:00,69.80,69.80,69.78,69.80,27273
2017/06/01,12:56:00,69.80,69.85,69.80,69.85,115932
2017/06/01,12:57:00,69.84,69.85,69.84,69.85,15719
2017/06/01,12:58:00,69.85,69.85,69.84,69.85,30804
2017/06/01,12:59:00,69.85,69.85,69.83,69.84,39038
2017/06/01,13:00:00,69.83,69.85,69.83,69.84,16798
2017/06/01,13:01:00,69.84,69.85,69.83,69.84,26897
2017/06/01,13:02:00,69.84,69.85,69.83,69.84,19634
2017/06/01,13:03:00,69.83,69.85,69.83,69.84,10143
2017/06/01,13:04:00,69.85,69.85,69.84,69.84,18485
2017/06/01,13:05:00,69.84,69.85,69.83,69.83,17640
2017/06/01,13:06:00,69.83,69.85,69.83,69.84,8901
2017/06/01,13:07:00,69.84,69.88,69.84,69.88,86322
2017/06/01,13:08:00,69.88,69.89,69.83,69.83,47947
2017/06/01,13:09:00,69.83,69.84,69.83,69.84,17230
2017/06/01,13:10:00,69.84,69.84,69.82,69.82,12744
2017/06/01,13:11:00,69.82,69.85,69.82,69.84,16324
2017/06/01,13:12:00,69.84,69.85,69.83,69.85,11239
2017/06/01,13:13:00,69.85,69.88,69.84,69.87,36508
2017/06/01,13:14:00,69.87,69.88,69.86,69.88,16530
2017/06/01,13:15:00,69.88,69.89,69.86,69.87,35504
2017/06/01,13:16:00,69.86,69.87,69.85,69.86,10024
2017/06/01,13:17:00,69.86,69.87,69.85,69.86,9157
2017/06/01,13:18:00,69.86,69.88,69.86,69.87,11852
2017/06/01,13:19:00,69.87,69.87,69.86,69.87,6462
2017/06/01,13:20:00,69.86,69.89,69.85,69.87,24864
2017/06/01,13:21:00,69.87,69.89,69.86,69.88,20869
2017/06/01,13:22:00,69.88,69.89,69.86,69.86,9514
2017/06/01,13:23:00,69.86,69.88,69.86,69.88,6276
2017/06/01,13:24:00,69.88,69.88,69.85,69.85,15189
2017/06/01,13:25:00,69.85,69.86,69.83,69.84,15182
2017/06/01,13:26:00,69.83,69.86,69.83,69.85,18850
2017/06/01,13:27:00,69.85,69.86,69.84,69.84,11511
2017/06/01,13:28:00,69.84,69.87,69.84,69.87,20408
2017/06/01,13:29:00,69.86,69.86,69.84,69.86,24896
2017/06/01,13:30:00,69.86,69.86,69.83,69.83,85448
2017/06/01,13:31:00,69.82,69.84,69.82,69.83,33468
2017/06/01,13:32:00,69.83,69.85,69.82,69.83,16051
2017/06/01,13:33:00,69.83,69.84,69.82,69.83,19423
2017/06/01,13:34:00,69.83,69.84,69.79,69.79,101104
2017/06/01,13:35:00,69.79,69.80,69.78,69.78,18312
2017/06/01,13:36:00,69.78,69.80,69.76,69.78,27013
2017/06/01,13:37:00,69.78,69.80,69.77,69.79,22698
2017/06/01,13:38:00,69.78,69.79,69.78,69.78,12328
2017/06/01,13:39:00,69.78,69.79,69.77,69.77,7268
2017/06/01,13:40:00,69.77,69.77,69.73,69.74,32273
2017/06/01,13:41:00,69.74,69.75,69.73,69.75,47394
2017/06/01,13:42:00,69.75,69.75,69.72,69.72,21181
2017/06/01,13:43:00,69.72,69.74,69.72,69.72,18610
2017/06/01,13:44:00,69.72,69.73,69.71,69.72,11048
2017/06/01,13:45:00,69.72,69.73,69.72,69.72,20316
2017/06/01,13:46:00,69.72,69.73,69.72,69.73,23127
2017/06/01,13:47:00,69.73,69.74,69.71,69.72,22783
2017/06/01,13:48:00,69.71,69.74,69.71,69.72,81530
2017/06/01,13:49:00,69.72,69.74,69.72,69.73,9937
2017/06/01,13:50:00,69.73,69.74,69.72,69.74,15744
2017/06/01,13:51:00,69.74,69.74,69.71,69.72,13388
2017/06/01,13:52:00,69.72,69.74,69.71,69.72,35495
2017/06/01,13:53:00,69.72,69.73,69.70,69.72,20033
2017/06/01,13:54:00,69.71,69.72,69.68,69.69,102757
2017/06/01,13:55:00,69.69,69.70,69.68,69.68,37021
2017/06/01,13:56:00,69.68,69.69,69.65,69.66,151118
2017/06/01,13:57:00,69.66,69.67,69.65,69.66,38283
2017/06/01,13:58:00,69.66,69.66,69.65,69.66,21149
2017/06/01,13:59:00,69.66,69.66,69.65,69.66,43904
2017/06/01,14:00:00,69.66,69.72,69.65,69.71,67661
2017/06/01,14:01:00,69.70,69.74,69.69,69.74,36900
2017/06/01,14:02:00,69.74,69.78,69.73,69.77,154966
2017/06/01,14:03:00,69.78,69.78,69.75,69.76,23701
2017/06/01,14:04:00,69.76,69.77,69.74,69.74,12542
2017/06/01,14:05:00,69.74,69.77,69.74,69.76,19720
2017/06/01,14:06:00,69.77,69.77,69.74,69.76,59248
2017/06/01,14:07:00,69.76,69.78,69.75,69.78,44963
2017/06/01,14:08:00,69.77,69.81,69.77,69.80,36314
2017/06/01,14:09:00,69.80,69.81,69.79,69.80,18190
2017/06/01,14:10:00,69.80,69.83,69.80,69.82,50804
2017/06/01,14:11:00,69.82,69.84,69.81,69.82,31288
2017/06/01,14:12:00,69.81,69.82,69.80,69.81,16702
2017/06/01,14:13:00,69.82,69.83,69.81,69.83,94433
2017/06/01,14:14:00,69.83,69.83,69.81,69.82,19324
2017/06/01,14:15:00,69.82,69.82,69.80,69.81,20630
2017/06/01,14:16:00,69.81,69.82,69.79,69.81,24235
2017/06/01,14:17:00,69.81,69.83,69.80,69.82,11798
2017/06/01,14:18:00,69.82,69.83,69.81,69.82,12769
2017/06/01,14:19:00,69.82,69.83,69.81,69.82,39633
2017/06/01,14:20:00,69.82,69.85,69.82,69.84,22216
2017/06/01,14:21:00,69.85,69.85,69.83,69.84,22672
2017/06/01,14:22:00,69.84,69.85,69.82,69.83,27502
2017/06/01,14:23:00,69.83,69.83,69.82,69.83,9355
2017/06/01,14:24:00,69.83,69.86,69.81,69.86,38517
2017/06/01,14:25:00,69.86,69.87,69.85,69.87,14916
2017/06/01,14:26:00,69.86,69.86,69.85,69.86,7623
2017/06/01,14:27:00,69.86,69.87,69.85,69.87,14878
2017/06/01,14:28:00,69.87,69.88,69.86,69.88,12604
2017/06/01,14:29:00,69.88,69.88,69.85,69.86,17163
2017/06/01,14:30:00,69.86,69.86,69.84,69.84,46107
2017/06/01,14:31:00,69.85,69.85,69.83,69.85,20088
2017/06/01,14:32:00,69.85,69.85,69.84,69.84,5389
2017/06/01,14:33:00,69.84,69.85,69.83,69.83,10475
2017/06/01,14:34:00,69.83,69.85,69.81,69.81,21803
2017/06/01,14:35:00,69.81,69.81,69.77,69.77,28473
2017/06/01,14:36:00,69.77,69.79,69.77,69.79,44445
2017/06/01,14:37:00,69.78,69.79,69.75,69.76,35813
2017/06/01,14:38:00,69.76,69.77,69.75,69.76,19322
2017/06/01,14:39:00,69.76,69.80,69.76,69.77,132031
2017/06/01,14:40:00,69.77,69.79,69.76,69.78,14405
2017/06/01,14:41:00,69.78,69.78,69.76,69.76,10941
2017/06/01,14:42:00,69.76,69.77,69.76,69.77,8831
2017/06/01,14:43:00,69.77,69.77,69.74,69.76,34514
2017/06/01,14:44:00,69.76,69.79,69.76,69.77,26997
2017/06/01,14:45:00,69.78,69.78,69.74,69.74,28882
2017/06/01,14:46:00,69.75,69.77,69.74,69.77,12693
2017/06/01,14:47:00,69.77,69.78,69.74,69.75,24815
2017/06/01,14:48:00,69.76,69.76,69.74,69.74,23620
2017/06/01,14:49:00,69.74,69.77,69.74,69.76,15630
2017/06/01,14:50:00,69.76,69.77,69.75,69.77,14398
2017/06/01,14:51:00,69.77,69.78,69.76,69.76,20649
2017/06/01,14:52:00,69.76,69.77,69.75,69.75,13910
2017/06/01,14:53:00,69.76,69.79,69.75,69.78,17474
2017/06/01,14:54:00,69.77,69.79,69.75,69.75,16709
2017/06/01,14:55:00,69.76,69.77,69.74,69.75,26170
2017/06/01,14:56:00,69.75,69.75,69.71,69.72,62425
2017/06/01,14:57:00,69.72,69.75,69.72,69.75,30815
2017/06/01,14:58:00,69.75,69.76,69.73,69.74,22572
2017/06/01,14:59:00,69.74,69.76,69.73,69.76,26742
2017/06/01,15:00:00,69.76,69.76,69.71,69.71,22094
2017/06/01,15:01:00,69.71,69.75,69.71,69.75,19949
2017/06/01,15:02:00,69.76,69.76,69.73,69.75,21460
2017/06/01,15:03:00,69.75,69.78,69.75,69.78,18673
2017/06/01,15:04:00,69.78,69.79,69.76,69.77,42947
2017/06/01,15:05:00,69.77,69.78,69.76,69.77,13995
2017/06/01,15:06:00,69.77,69.80,69.77,69.79,41761
2017/06/01,15:07:00,69.78,69.79,69.75,69.76,23995
2017/06/01,15:08:00,69.76,69.77,69.74,69.77,15192
2017/06/01,15:09:00,69.77,69.80,69.76,69.80,28316
2017/06/01,15:10:00,69.80,69.82,69.79,69.80,30853
2017/06/01,15:11:00,69.80,69.82,69.79,69.81,21904
2017/06/01,15:12:00,69.81,69.84,69.81,69.82,29744
2017/06/01,15:13:00,69.82,69.83,69.81,69.83,25397
2017/06/01,15:14:00,69.83,69.85,69.83,69.85,13140
2017/06/01,15:15:00,69.85,69.86,69.83,69.83,23415
2017/06/01,15:16:00,69.83,69.83,69.80,69.83,43203
2017/06/01,15:17:00,69.83,69.86,69.83,69.86,24257
2017/06/01,15:18:00,69.86,69.86,69.85,69.86,36439
2017/06/01,15:19:00,69.86,69.86,69.85,69.86,24496
2017/06/01,15:20:00,69.86,69.88,69.85,69.86,27557
2017/06/01,15:21:00,69.86,69.87,69.86,69.86,21747
2017/06/01,15:22:00,69.86,69.86,69.85,69.86,11004
2017/06/01,15:23:00,69.86,69.88,69.86,69.86,20289
2017/06/01,15:24:00,69.86,69.89,69.85,69.89,38749
2017/06/01,15:25:00,69.89,69.93,69.89,69.89,57977
2017/06/01,15:26:00,69.89,69.90,69.88,69.88,13057
2017/06/01,15:27:00,69.88,69.90,69.88,69.90,14473
2017/06/01,15:28:00,69.90,69.90,69.89,69.90,3657
2017/06/01,15:29:00,69.90,69.90,69.87,69.88,27155
2017/06/01,15:30:00,69.88,69.88,69.86,69.88,25395
2017/06/01,15:31:00,69.88,69.89,69.83,69.83,54114
2017/06/01,15:32:00,69.83,69.86,69.83,69.86,37323
2017/06/01,15:33:00,69.86,69.87,69.85,69.87,18315
2017/06/01,15:34:00,69.87,69.87,69.84,69.87,24331
2017/06/01,15:35:00,69.87,69.91,69.86,69.91,39806
2017/06/01,15:36:00,69.90,69.91,69.89,69.89,39943
2017/06/01,15:37:00,69.90,69.92,69.88,69.92,38657
2017/06/01,15:38:00,69.92,69.92,69.90,69.91,34218
2017/06/01,15:39:00,69.91,69.92,69.88,69.88,54681
2017/06/01,15:40:00,69.88,69.93,69.88,69.92,39049
2017/06/01,15:41:00,69.93,69.94,69.91,69.94,23930
2017/06/01,15:42:00,69.94,69.94,69.92,69.93,60127
2017/06/01,15:43:00,69.93,69.94,69.91,69.92,30729
2017/06/01,15:44:00,69.92,69.93,69.91,69.93,31518
2017/06/01,15:45:00,69.93,69.95,69.93,69.94,50663
2017/06/01,15:46:00,69.94,69.97,69.94,69.96,86710
2017/06/01,15:47:00,69.96,69.97,69.94,69.97,75814
2017/06/01,15:48:00,69.96,69.97,69.94,69.97,58200
2017/06/01,15:49:00,69.97,69.99,69.96,69.99,41226
2017/06/01,15:50:00,69.99,70.00,69.98,69.99,40833
2017/06/01,15:51:00,69.99,70.05,69.98,70.04,246574
2017/06/01,15:52:00,70.04,70.06,70.00,70.05,126032
2017/06/01,15:53:00,70.05,70.07,70.03,70.07,74217
2017/06/01,15:54:00,70.07,70.07,70.03,70.04,107778
2017/06/01,15:55:00,70.04,70.06,70.00,70.01,111762
2017/06/01,15:56:00,70.01,70.04,70.00,70.03,50816
2017/06/01,15:57:00,70.03,70.06,70.02,70.06,71880
2017/06/01,15:58:00,70.05,70.06,69.98,70.00,155667
2017/06/01,15:59:00,70.00,70.01,69.97,70.01,142625
2017/06/01,16:00:00,70.01,70.07,70.01,70.06,347948
2017/06/02,09:31:00,70.44,70.44,70.27,70.28,100931
2017/06/02,09:32:00,70.28,70.35,70.24,70.34,82229
2017/06/02,09:33:00,70.34,70.40,70.31,70.38,495845
2017/06/02,09:34:00,70.38,70.43,70.37,70.39,139438
2017/06/02,09:35:00,70.39,70.51,70.33,70.49,132677
2017/06/02,09:36:00,70.49,70.58,70.48,70.52,114622
2017/06/02,09:37:00,70.53,70.53,70.45,70.45,64191
2017/06/02,09:38:00,70.45,70.50,70.44,70.45,41714
2017/06/02,09:39:00,70.45,70.52,70.42,70.46,60766
2017/06/02,09:40:00,70.46,70.48,70.40,70.41,52553
2017/06/02,09:41:00,70.41,70.43,70.38,70.42,89279
2017/06/02,09:42:00,70.42,70.44,70.39,70.42,73800
2017/06/02,09:43:00,70.43,70.47,70.43,70.45,46223
2017/06/02,09:44:00,70.45,70.48,70.45,70.48,61429
2017/06/02,09:45:00,70.47,70.55,70.47,70.55,86165
2017/06/02,09:46:00,70.55,70.55,70.49,70.50,84832
2017/06/02,09:47:00,70.50,70.50,70.44,70.48,116937
2017/06/02,09:48:00,70.48,70.50,70.47,70.49,57198
2017/06/02,09:49:00,70.49,70.54,70.47,70.54,35313
2017/06/02,09:50:00,70.54,70.61,70.53,70.61,113008
2017/06/02,09:51:00,70.60,70.61,70.57,70.58,84182
2017/06/02,09:52:00,70.58,70.62,70.58,70.58,78515
2017/06/02,09:53:00,70.58,70.61,70.57,70.61,66857
2017/06/02,09:54:00,70.61,70.62,70.60,70.61,87288
2017/06/02,09:55:00,70.61,70.64,70.60,70.64,70036
2017/06/02,09:56:00,70.64,70.67,70.63,70.67,95378
2017/06/02,09:57:00,70.66,70.74,70.66,70.74,421582
2017/06/02,09:58:00,70.74,70.74,70.67,70.74,151754
2017/06/02,09:59:00,70.74,70.74,70.66,70.69,93492
2017/06/02,10:00:00,70.69,70.70,70.64,70.68,69087
2017/06/02,10:01:00,70.68,70.75,70.67,70.74,62421
2017/06/02,10:02:00,70.74,70.77,70.71,70.74,79340
2017/06/02,10:03:00,70.74,70.75,70.69,70.72,43995
2017/06/02,10:04:00,70.72,70.82,70.71,70.79,141257
2017/06/02,10:05:00,70.79,70.81,70.78,70.81,84155
2017/06/02,10:06:00,70.82,70.82,70.73,70.76,77802
2017/06/02,10:07:00,70.76,70.81,70.71,70.81,149783
2017/06/02,10:08:00,70.81,70.83,70.80,70.83,67772
2017/06/02,10:09:00,70.82,70.84,70.82,70.83,79650
2017/06/02,10:10:00,70.83,70.84,70.82,70.83,69222
2017/06/02,10:11:00,70.83,70.84,70.77,70.77,43966
2017/06/02,10:12:00,70.77,70.77,70.73,70.74,37333
2017/06/02,10:13:00,70.74,70.74,70.72,70.72,53009
2017/06/02,10:14:00,70.72,70.75,70.69,70.75,68085
2017/06/02,10:15:00,70.74,70.80,70.73,70.80,116367
2017/06/02,10:16:00,70.80,70.82,70.78,70.79,64592
2017/06/02,10:17:00,70.80,70.81,70.76,70.80,66533
2017/06/02,10:18:00,70.81,70.84,70.80,70.83,103655
2017/06/02,10:19:00,70.83,70.85,70.83,70.85,67615
2017/06/02,10:20:00,70.84,70.85,70.82,70.82,69003
2017/06/02,10:21:00,70.83,70.87,70.83,70.87,119529
2017/06/02,10:22:00,70.86,70.86,70.80,70.81,82204
2017/06/02,10:23:00,70.81,70.81,70.80,70.81,26361
2017/06/02,10:24:00,70.81,70.84,70.80,70.83,47661
2017/06/02,10:25:00,70.83,70.83,70.77,70.80,55646
2017/06/02,10:26:00,70.80,70.82,70.77,70.80,62048
2017/06/02,10:27:00,70.80,70.87,70.80,70.86,60171
2017/06/02,10:28:00,70.86,70.87,70.84,70.85,23311
2017/06/02,10:29:00,70.85,70.88,70.83,70.86,37785
2017/06/02,10:30:00,70.85,70.85,70.81,70.83,36409
2017/06/02,10:31:00,70.83,70.85,70.82,70.82,39804
2017/06/02,10:32:00,70.82,70.83,70.76,70.77,42557
2017/06/02,10:33:00,70.77,70.79,70.72,70.73,52806
2017/06/02,10:34:00,70.73,70.75,70.73,70.74,66681
2017/06/02,10:35:00,70.74,70.79,70.74,70.78,53734
2017/06/02,10:36:00,70.78,70.78,70.76,70.77,22930
2017/06/02,10:37:00,70.77,70.80,70.77,70.79,46440
2017/06/02,10:38:00,70.80,70.81,70.78,70.81,70142
2017/06/02,10:39:00,70.81,70.84,70.81,70.83,351177
2017/06/02,10:40:00,70.83,70.85,70.82,70.83,38541
2017/06/02,10:41:00,70.83,70.85,70.81,70.83,64788
2017/06/02,10:42:00,70.83,70.86,70.83,70.85,45666
2017/06/02,10:43:00,70.85,70.87,70.84,70.87,41668
2017/06/02,10:44:00,70.87,70.90,70.87,70.90,113336
2017/06/02,10:45:00,70.89,70.90,70.89,70.90,34981
2017/06/02,10:46:00,70.89,70.90,70.89,70.89,40280
2017/06/02,10:47:00,70.90,70.90,70.89,70.90,37797
2017/06/02,10:48:00,70.90,70.92,70.87,70.88,173087
2017/06/02,10:49:00,70.88,70.89,70.86,70.87,29976
2017/06/02,10:50:00,70.87,70.91,70.85,70.91,48664
2017/06/02,10:51:00,70.91,70.94,70.90,70.93,47725
2017/06/02,10:52:00,70.93,70.98,70.93,70.94,78140
2017/06/02,10:53:00,70.93,70.94,70.93,70.93,15206
2017/06/02,10:54:00,70.93,70.97,70.92,70.94,47340
2017/06/02,10:55:00,70.94,70.95,70.92,70.92,20208
2017/06/02,10:56:00,70.92,70.95,70.92,70.93,50401
2017/06/02,10:57:00,70.93,70.97,70.93,70.97,101893
2017/06/02,10:58:00,70.97,70.98,70.95,70.97,31449
2017/06/02,10:59:00,70.98,70.98,70.94,70.94,64314
2017/06/02,11:00:00,70.94,70.95,70.93,70.94,38017
2017/06/02,11:01:00,70.94,70.96,70.94,70.95,39390
2017/06/02,11:02:00,70.95,70.95,70.93,70.94,21763
2017/06/02,11:03:00,70.94,70.97,70.93,70.97,46285
2017/06/02,11:04:00,70.97,70.99,70.97,70.98,22853
2017/06/02,11:05:00,70.98,70.99,70.96,70.98,252586
2017/06/02,11:06:00,70.98,71.03,70.97,71.03,167892
2017/06/02,11:07:00,71.03,71.04,71.02,71.04,38917
2017/06/02,11:08:00,71.03,71.03,70.95,70.96,102504
2017/06/02,11:09:00,70.95,71.02,70.95,71.02,296021
2017/06/02,11:10:00,71.02,71.02,70.99,71.01,104446
2017/06/02,11:11:00,71.01,71.02,70.98,71.02,49560
2017/06/02,11:12:00,71.02,71.02,70.99,71.00,63621
2017/06/02,11:13:00,71.00,71.02,70.99,71.01,44179
2017/06/02,11:14:00,71.01,71.02,71.00,71.00,17206
2017/06/02,11:15:00,71.00,71.02,70.97,71.01,107966
2017/06/02,11:16:00,71.01,71.08,71.01,71.04,142657
2017/06/02,11:17:00,71.05,71.05,71.02,71.02,31905
2017/06/02,11:18:00,71.02,71.06,71.02,71.05,72908
2017/06/02,11:19:00,71.06,71.14,71.05,71.11,96042
2017/06/02,11:20:00,71.11,71.11,71.08,71.11,42966
2017/06/02,11:21:00,71.11,71.11,71.08,71.08,37104
2017/06/02,11:22:00,71.09,71.09,71.05,71.08,67384
2017/06/02,11:23:00,71.08,71.10,71.06,71.06,39681
2017/06/02,11:24:00,71.06,71.13,71.06,71.13,110559
2017/06/02,11:25:00,71.13,71.14,71.11,71.11,59442
2017/06/02,11:26:00,71.11,71.14,71.11,71.14,33776
2017/06/02,11:27:00,71.14,71.14,71.11,71.14,56631
2017/06/02,11:28:00,71.14,71.14,71.09,71.09,42127
2017/06/02,11:29:00,71.09,71.11,71.08,71.11,62813
2017/06/02,11:30:00,71.11,71.12,71.08,71.08,98640
2017/06/02,11:31:00,71.08,71.10,71.08,71.08,102863
2017/06/02,11:32:00,71.08,71.09,71.07,71.07,32823
2017/06/02,11:33:00,71.07,71.08,71.04,71.05,17848
2017/06/02,11:34:00,71.05,71.10,71.05,71.08,42324
2017/06/02,11:35:00,71.08,71.13,71.08,71.11,62002
2017/06/02,11:36:00,71.12,71.14,71.11,71.14,51846
2017/06/02,11:37:00,71.13,71.14,71.12,71.13,28235
2017/06/02,11:38:00,71.13,71.18,71.13,71.16,65887
2017/06/02,11:39:00,71.16,71.17,71.16,71.16,11099
2017/06/02,11:40:00,71.17,71.17,71.16,71.16,15554
2017/06/02,11:41:00,71.17,71.18,71.16,71.16,41259
2017/06/02,11:42:00,71.16,71.20,71.15,71.20,71188
2017/06/02,11:43:00,71.20,71.23,71.20,71.23,57350
2017/06/02,11:44:00,71.23,71.25,71.22,71.24,50967
2017/06/02,11:45:00,71.24,71.25,71.23,71.25,46943
2017/06/02,11:46:00,71.25,71.30,71.24,71.30,102933
2017/06/02,11:47:00,71.30,71.31,71.29,71.31,50132
2017/06/02,11:48:00,71.31,71.32,71.30,71.32,20051
2017/06/02,11:49:00,71.32,71.33,71.29,71.32,56767
2017/06/02,11:50:00,71.32,71.33,71.31,71.31,23379
2017/06/02,11:51:00,71.32,71.32,71.25,71.25,52533
2017/06/02,11:52:00,71.25,71.26,71.23,71.23,29476
2017/06/02,11:53:00,71.23,71.25,71.22,71.24,33879
2017/06/02,11:54:00,71.24,71.25,71.22,71.23,20675
2017/06/02,11:55:00,71.23,71.26,71.23,71.24,45028
2017/06/02,11:56:00,71.24,71.30,71.24,71.30,44341
2017/06/02,11:57:00,71.30,71.31,71.29,71.31,28139
2017/06/02,11:58:00,71.30,71.31,71.27,71.29,53931
2017/06/02,11:59:00,71.29,71.31,71.28,71.28,49955
2017/06/02,12:00:00,71.27,71.30,71.27,71.30,21561
2017/06/02,12:01:00,71.30,71.31,71.26,71.26,26647
2017/06/02,12:02:00,71.27,71.27,71.23,71.24,41217
2017/06/02,12:03:00,71.24,71.27,71.23,71.24,252254
2017/06/02,12:04:00,71.24,71.24,71.21,71.22,88481
2017/06/02,12:05:00,71.22,71.23,71.21,71.22,31582
2017/06/02,12:06:00,71.22,71.23,71.21,71.23,33119
2017/06/02,12:07:00,71.24,71.26,71.23,71.24,21602
2017/06/02,12:08:00,71.24,71.24,71.21,71.21,29889
2017/06/02,12:09:00,71.21,71.22,71.17,71.17,22795
2017/06/02,12:10:00,71.18,71.19,71.18,71.18,18170
2017/06/02,12:11:00,71.18,71.20,71.18,71.19,30333
2017/06/02,12:12:00,71.19,71.21,71.17,71.20,57478
2017/06/02,12:13:00,71.21,71.22,71.20,71.21,33811
2017/06/02,12:14:00,71.21,71.22,71.19,71.19,25179
2017/06/02,12:15:00,71.19,71.20,71.18,71.19,32131
2017/06/02,12:16:00,71.19,71.20,71.17,71.17,15893
2017/06/02,12:17:00,71.17,71.18,71.16,71.18,24031
2017/06/02,12:18:00,71.18,71.20,71.17,71.20,41463
2017/06/02,12:19:00,71.20,71.20,71.18,71.19,38613
2017/06/02,12:20:00,71.19,71.21,71.18,71.19,41463
2017/06/02,12:21:00,71.19,71.21,71.18,71.21,47144
2017/06/02,12:22:00,71.21,71.22,71.20,71.22,23840
2017/06/02,12:23:00,71.21,71.22,71.20,71.21,32463
2017/06/02,12:24:00,71.22,71.22,71.18,71.18,29525
2017/06/02,12:25:00,71.18,71.19,71.17,71.17,16559
2017/06/02,12:26:00,71.17,71.18,71.17,71.17,7823
2017/06/02,12:27:00,71.17,71.18,71.15,71.16,40427
2017/06/02,12:28:00,71.16,71.18,71.15,71.18,22123
2017/06/02,12:29:00,71.18,71.18,71.17,71.18,13684
2017/06/02,12:30:00,71.18,71.18,71.17,71.18,23332
2017/06/02,12:31:00,71.17,71.18,71.17,71.17,36962
2017/06/02,12:32:00,71.17,71.21,71.17,71.21,50841
2017/06/02,12:33:00,71.21,71.21,71.19,71.19,18727
2017/06/02,12:34:00,71.19,71.19,71.17,71.17,34599
2017/06/02,12:35:00,71.17,71.21,71.17,71.21,25554
2017/06/02,12:36:00,71.21,71.21,71.20,71.21,12550
2017/06/02,12:37:00,71.21,71.21,71.19,71.19,40384
2017/06/02,12:38:00,71.19,71.21,71.19,71.21,254330
2017/06/02,12:39:00,71.21,71.21,71.20,71.20,50231
2017/06/02,12:40:00,71.20,71.21,71.20,71.21,25794
2017/06/02,12:41:00,71.21,71.23,71.20,71.23,36471
2017/06/02,12:42:00,71.23,71.25,71.22,71.25,20037
2017/06/02,12:43:00,71.25,71.27,71.24,71.26,44530
2017/06/02,12:44:00,71.26,71.27,71.25,71.27,17451
2017/06/02,12:45:00,71.27,71.27,71.26,71.27,13867
2017/06/02,12:46:00,71.27,71.27,71.26,71.27,52527
2017/06/02,12:47:00,71.27,71.31,71.26,71.30,53991
2017/06/02,12:48:00,71.31,71.32,71.29,71.29,59695
2017/06/02,12:49:00,71.30,71.31,71.29,71.31,15807
2017/06/02,12:50:00,71.31,71.32,71.31,71.32,12118
2017/06/02,12:51:00,71.32,71.35,71.31,71.35,75571
2017/06/02,12:52:00,71.35,71.35,71.33,71.35,55144
2017/06/02,12:53:00,71.35,71.36,71.33,71.35,55159
2017/06/02,12:54:00,71.35,71.37,71.33,71.33,85802
2017/06/02,12:55:00,71.33,71.34,71.31,71.34,57177
2017/06/02,12:56:00,71.34,71.36,71.33,71.36,21732
2017/06/02,12:57:00,71.36,71.36,71.34,71.35,19393
2017/06/02,12:58:00,71.35,71.35,71.33,71.34,11258
2017/06/02,12:59:00,71.35,71.35,71.33,71.33,16027
2017/06/02,13:00:00,71.33,71.36,71.33,71.35,31879
2017/06/02,13:01:00,71.35,71.37,71.34,71.36,23172
2017/06/02,13:02:00,71.36,71.37,71.32,71.32,32459
2017/06/02,13:03:00,71.32,71.33,71.30,71.32,32027
2017/06/02,13:04:00,71.32,71.33,71.32,71.33,16729
2017/06/02,13:05:00,71.32,71.35,71.30,71.35,42116
2017/06/02,13:06:00,71.35,71.36,71.33,71.36,23347
2017/06/02,13:07:00,71.36,71.36,71.33,71.33,34090
2017/06/02,13:08:00,71.34,71.34,71.32,71.32,15701
2017/06/02,13:09:00,71.32,71.34,71.31,71.33,34430
2017/06/02,13:10:00,71.33,71.34,71.32,71.32,39521
2017/06/02,13:11:00,71.32,71.34,71.31,71.33,17146
2017/06/02,13:12:00,71.34,71.34,71.32,71.32,16024
2017/06/02,13:13:00,71.32,71.33,71.32,71.33,11216
2017/06/02,13:14:00,71.33,71.38,71.33,71.37,45713
2017/06/02,13:15:00,71.36,71.37,71.36,71.36,29283
2017/06/02,13:16:00,71.36,71.38,71.35,71.38,40313
2017/06/02,13:17:00,71.38,71.39,71.37,71.39,211799
2017/06/02,13:18:00,71.39,71.39,71.38,71.38,20839
2017/06/02,13:19:00,71.39,71.39,71.36,71.36,17811
2017/06/02,13:20:00,71.36,71.44,71.36,71.43,117458
2017/06/02,13:21:00,71.42,71.47,71.42,71.47,79093
2017/06/02,13:22:00,71.47,71.47,71.45,71.46,45566
2017/06/02,13:23:00,71.46,71.46,71.45,71.46,13433
2017/06/02,13:24:00,71.46,71.46,71.45,71.46,14302
2017/06/02,13:25:00,71.46,71.47,71.46,71.46,19202
2017/06/02,13:26:00,71.46,71.48,71.45,71.47,53724
2017/06/02,13:27:00,71.47,71.52,71.44,71.52,116384
2017/06/02,13:28:00,71.52,71.53,71.50,71.51,48576
2017/06/02,13:29:00,71.51,71.54,71.50,71.54,34682
2017/06/02,13:30:00,71.54,71.54,71.50,71.50,81005
2017/06/02,13:31:00,71.51,71.57,71.51,71.57,63163
2017/06/02,13:32:00,71.57,71.57,71.53,71.55,754146
2017/06/02,13:33:00,71.55,71.59,71.54,71.57,102988
2017/06/02,13:34:00,71.57,71.57,71.51,71.52,91745
2017/06/02,13:35:00,71.53,71.56,71.52,71.54,24030
2017/06/02,13:36:00,71.54,71.57,71.53,71.54,30530
2017/06/02,13:37:00,71.54,71.57,71.53,71.57,763589
2017/06/02,13:38:00,71.57,71.60,71.56,71.58,35399
2017/06/02,13:39:00,71.58,71.61,71.56,71.56,30394
2017/06/02,13:40:00,71.56,71.62,71.56,71.62,93181
2017/06/02,13:41:00,71.61,71.61,71.59,71.59,17016
2017/06/02,13:42:00,71.59,71.60,71.57,71.58,40862
2017/06/02,13:43:00,71.59,71.59,71.57,71.58,29413
2017/06/02,13:44:00,71.58,71.60,71.58,71.60,12076
2017/06/02,13:45:00,71.60,71.63,71.58,71.58,60911
2017/06/02,13:46:00,71.58,71.60,71.57,71.60,23005
2017/06/02,13:47:00,71.60,71.62,71.58,71.59,30498
2017/06/02,13:48:00,71.58,71.59,71.56,71.57,23632
2017/06/02,13:49:00,71.57,71.57,71.55,71.56,15284
2017/06/02,13:50:00,71.56,71.57,71.54,71.55,35327
2017/06/02,13:51:00,71.55,71.57,71.55,71.57,26664
2017/06/02,13:52:00,71.57,71.63,71.57,71.61,57061
2017/06/02,13:53:00,71.61,71.63,71.58,71.58,46827
2017/06/02,13:54:00,71.58,71.59,71.57,71.58,38663
2017/06/02,13:55:00,71.58,71.58,71.53,71.53,31567
2017/06/02,13:56:00,71.53,71.56,71.53,71.54,131473
2017/06/02,13:57:00,71.54,71.55,71.53,71.53,43136
2017/06/02,13:58:00,71.54,71.55,71.54,71.55,73394
2017/06/02,13:59:00,71.55,71.55,71.52,71.53,35789
2017/06/02,14:00:00,71.53,71.54,71.52,71.54,34300
2017/06/02,14:01:00,71.54,71.54,71.50,71.51,30546
2017/06/02,14:02:00,71.51,71.52,71.50,71.52,38130
2017/06/02,14:03:00,71.52,71.52,71.49,71.50,35086
2017/06/02,14:04:00,71.50,71.52,71.49,71.50,25757
2017/06/02,14:05:00,71.49,71.54,71.49,71.54,37170
2017/06/02,14:06:00,71.54,71.55,71.54,71.55,21707
2017/06/02,14:07:00,71.55,71.56,71.54,71.55,85634
2017/06/02,14:08:00,71.55,71.55,71.51,71.52,32694
2017/06/02,14:09:00,71.52,71.53,71.52,71.53,8670
2017/06/02,14:10:00,71.53,71.55,71.52,71.54,69120
2017/06/02,14:11:00,71.54,71.55,71.53,71.54,30897
2017/06/02,14:12:00,71.54,71.56,71.54,71.54,51648
2017/06/02,14:13:00,71.53,71.53,71.48,71.48,26769
2017/06/02,14:14:00,71.49,71.51,71.47,71.51,43338
2017/06/02,14:15:00,71.50,71.51,71.49,71.49,273015
2017/06/02,14:16:00,71.50,71.52,71.48,71.51,33502
2017/06/02,14:17:00,71.50,71.51,71.47,71.51,30955
2017/06/02,14:18:00,71.51,71.52,71.50,71.52,42739
2017/06/02,14:19:00,71.52,71.55,71.52,71.54,30545
2017/06/02,14:20:00,71.54,71.54,71.51,71.52,47466
2017/06/02,14:21:00,71.52,71.53,71.51,71.52,24680
2017/06/02,14:22:00,71.52,71.53,71.48,71.49,53802
2017/06/02,14:23:00,71.50,71.50,71.47,71.50,32434
2017/06/02,14:24:00,71.50,71.51,71.49,71.50,46498
2017/06/02,14:25:00,71.50,71.50,71.47,71.49,37714
2017/06/02,14:26:00,71.48,71.51,71.47,71.49,48393
2017/06/02,14:27:00,71.49,71.50,71.46,71.47,40436
2017/06/02,14:28:00,71.47,71.47,71.44,71.44,43244
2017/06/02,14:29:00,71.43,71.45,71.41,71.42,46175
2017/06/02,14:30:00,71.43,71.43,71.39,71.39,61600
2017/06/02,14:31:00,71.40,71.43,71.39,71.43,61937
2017/06/02,14:32:00,71.43,71.44,71.42,71.43,22761
2017/06/02,14:33:00,71.43,71.46,71.42,71.45,25219
2017/06/02,14:34:00,71.44,71.48,71.44,71.47,33524
2017/06/02,14:35:00,71.47,71.47,71.44,71.44,18159
2017/06/02,14:36:00,71.44,71.48,71.44,71.48,23148
2017/06/02,14:37:00,71.48,71.48,71.44,71.46,35649
2017/06/02,14:38:00,71.46,71.47,71.45,71.47,53706
2017/06/02,14:39:00,71.47,71.48,71.46,71.47,14836
2017/06/02,14:40:00,71.47,71.48,71.46,71.47,25819
2017/06/02,14:41:00,71.48,71.49,71.46,71.48,46197
2017/06/02,14:42:00,71.48,71.49,71.47,71.47,25388
2017/06/02,14:43:00,71.47,71.48,71.47,71.47,304599
2017/06/02,14:44:00,71.47,71.50,71.47,71.47,37691
2017/06/02,14:45:00,71.47,71.48,71.44,71.44,39985
2017/06/02,14:46:00,71.44,71.48,71.44,71.47,59457
2017/06/02,14:47:00,71.47,71.49,71.47,71.49,44586
2017/06/02,14:48:00,71.49,71.50,71.47,71.48,81513
2017/06/02,14:49:00,71.48,71.49,71.47,71.49,29788
2017/06/02,14:50:00,71.49,71.50,71.47,71.48,189859
2017/06/02,14:51:00,71.47,71.49,71.47,71.47,202615
2017/06/02,14:52:00,71.47,71.49,71.47,71.47,23200
2017/06/02,14:53:00,71.47,71.48,71.45,71.48,49809
2017/06/02,14:54:00,71.47,71.48,71.47,71.47,17795
2017/06/02,14:55:00,71.47,71.48,71.47,71.47,18874
2017/06/02,14:56:00,71.47,71.47,71.43,71.45,106309
2017/06/02,14:57:00,71.45,71.48,71.44,71.48,82198
2017/06/02,14:58:00,71.47,71.50,71.47,71.50,56883
2017/06/02,14:59:00,71.50,71.58,71.49,71.57,110623
2017/06/02,15:00:00,71.56,71.57,71.54,71.54,68994
2017/06/02,15:01:00,71.55,71.57,71.53,71.53,77204
2017/06/02,15:02:00,71.53,71.53,71.51,71.52,439863
2017/06/02,15:03:00,71.52,71.53,71.49,71.50,99779
2017/06/02,15:04:00,71.50,71.51,71.49,71.50,70239
2017/06/02,15:05:00,71.50,71.50,71.49,71.49,31246
2017/06/02,15:06:00,71.49,71.54,71.49,71.54,96410
2017/06/02,15:07:00,71.54,71.56,71.54,71.56,50170
2017/06/02,15:08:00,71.56,71.58,71.54,71.55,77312
2017/06/02,15:09:00,71.55,71.57,71.55,71.56,36932
2017/06/02,15:10:00,71.56,71.57,71.55,71.55,50911
2017/06/02,15:11:00,71.55,71.56,71.55,71.56,21495
2017/06/02,15:12:00,71.56,71.59,71.55,71.59,73932
2017/06/02,15:13:00,71.59,71.59,71.58,71.58,76981
2017/06/02,15:14:00,71.58,71.59,71.56,71.58,197139
2017/06/02,15:15:00,71.58,71.58,71.57,71.58,137507
2017/06/02,15:16:00,71.58,71.59,71.57,71.58,52956
2017/06/02,15:17:00,71.57,71.58,71.56,71.56,84014
2017/06/02,15:18:00,71.56,71.59,71.55,71.59,117694
2017/06/02,15:19:00,71.58,71.59,71.58,71.59,44080
2017/06/02,15:20:00,71.59,71.63,71.58,71.60,179050
2017/06/02,15:21:00,71.60,71.64,71.60,71.64,66767
2017/06/02,15:22:00,71.64,71.67,71.62,71.67,63010
2017/06/02,15:23:00,71.67,71.67,71.64,71.67,106977
2017/06/02,15:24:00,71.66,71.67,71.64,71.67,52859
2017/06/02,15:25:00,71.67,71.71,71.66,71.71,104362
2017/06/02,15:26:00,71.71,71.71,71.67,71.68,87191
2017/06/02,15:27:00,71.67,71.71,71.67,71.71,64752
2017/06/02,15:28:00,71.71,71.72,71.69,71.72,61353
2017/06/02,15:29:00,71.73,71.73,71.71,71.71,35083
2017/06/02,15:30:00,71.71,71.72,71.68,71.69,116684
2017/06/02,15:31:00,71.69,71.71,71.68,71.70,60965
2017/06/02,15:32:00,71.71,71.75,71.71,71.74,137223
2017/06/02,15:33:00,71.74,71.76,71.72,71.76,47193
2017/06/02,15:34:00,71.76,71.78,71.75,71.78,113280
2017/06/02,15:35:00,71.78,71.80,71.76,71.77,77751
2017/06/02,15:36:00,71.77,71.80,71.76,71.77,73845
2017/06/02,15:37:00,71.77,71.81,71.77,71.80,171536
2017/06/02,15:38:00,71.80,71.81,71.79,71.81,75927
2017/06/02,15:39:00,71.81,71.81,71.79,71.80,59428
2017/06/02,15:40:00,71.80,71.80,71.79,71.80,36421
2017/06/02,15:41:00,71.80,71.80,71.76,71.76,122643
2017/06/02,15:42:00,71.76,71.82,71.76,71.81,122854
2017/06/02,15:43:00,71.81,71.82,71.79,71.80,482915
2017/06/02,15:44:00,71.80,71.81,71.78,71.79,98308
2017/06/02,15:45:00,71.79,71.79,71.75,71.77,131402
2017/06/02,15:46:00,71.77,71.78,71.74,71.74,139963
2017/06/02,15:47:00,71.74,71.77,71.73,71.75,178704
2017/06/02,15:48:00,71.76,71.76,71.72,71.75,273815
2017/06/02,15:49:00,71.75,71.78,71.74,71.76,201982
2017/06/02,15:50:00,71.76,71.77,71.75,71.76,172429
2017/06/02,15:51:00,71.77,71.85,71.77,71.79,438665
2017/06/02,15:52:00,71.80,71.82,71.80,71.80,698246
2017/06/02,15:53:00,71.81,71.81,71.77,71.80,264515
2017/06/02,15:54:00,71.80,71.81,71.76,71.79,242026
2017/06/02,15:55:00,71.79,71.81,71.79,71.80,172134
2017/06/02,15:56:00,71.81,71.82,71.80,71.81,318815
2017/06/02,15:57:00,71.81,71.85,71.78,71.83,1203028
2017/06/02,15:58:00,71.83,71.86,71.82,71.85,401540
2017/06/02,15:59:00,71.85,71.86,71.80,71.82,446531
2017/06/02,16:00:00,71.82,71.82,71.74,71.76,820192
2017/06/05,09:31:00,71.97,71.99,71.81,71.82,599080
2017/06/05,09:32:00,71.83,71.96,71.83,71.91,67965
2017/06/05,09:33:00,71.91,71.95,71.88,71.93,78488
2017/06/05,09:34:00,71.93,72.04,71.92,72.02,225086
2017/06/05,09:35:00,72.02,72.07,72.01,72.05,60962
2017/06/05,09:36:00,72.05,72.07,71.97,71.97,162227
2017/06/05,09:37:00,71.97,71.98,71.91,71.94,93407
2017/06/05,09:38:00,71.94,72.01,71.94,71.95,129852
2017/06/05,09:39:00,71.95,72.02,71.95,72.01,79597
2017/06/05,09:40:00,72.02,72.03,71.99,72.00,254256
2017/06/05,09:41:00,72.00,72.07,71.99,72.07,90634
2017/06/05,09:42:00,72.07,72.07,71.95,71.96,161866
2017/06/05,09:43:00,71.96,72.08,71.95,72.08,87577
2017/06/05,09:44:00,72.07,72.11,72.06,72.11,61710
2017/06/05,09:45:00,72.11,72.15,72.11,72.13,81550
2017/06/05,09:46:00,72.13,72.21,72.12,72.20,94101
2017/06/05,09:47:00,72.20,72.21,72.17,72.18,109335
2017/06/05,09:48:00,72.17,72.27,72.17,72.26,104638
2017/06/05,09:49:00,72.26,72.30,72.24,72.30,101881
2017/06/05,09:50:00,72.30,72.30,72.24,72.29,79913
2017/06/05,09:51:00,72.29,72.30,72.27,72.28,103519
2017/06/05,09:52:00,72.28,72.30,72.26,72.29,116386
2017/06/05,09:53:00,72.29,72.30,72.25,72.28,64500
2017/06/05,09:54:00,72.28,72.30,72.27,72.29,45305
2017/06/05,09:55:00,72.29,72.34,72.28,72.32,64672
2017/06/05,09:56:00,72.32,72.32,72.28,72.30,45329
2017/06/05,09:57:00,72.30,72.31,72.26,72.29,40520
2017/06/05,09:58:00,72.28,72.37,72.28,72.36,35887
2017/06/05,09:59:00,72.36,72.37,72.33,72.33,40508
2017/06/05,10:00:00,72.34,72.42,72.34,72.38,81211
2017/06/05,10:01:00,72.38,72.39,72.32,72.34,118707
2017/06/05,10:02:00,72.34,72.38,72.33,72.36,50253
2017/06/05,10:03:00,72.36,72.40,72.35,72.40,74468
2017/06/05,10:04:00,72.39,72.40,72.36,72.37,41438
2017/06/05,10:05:00,72.37,72.39,72.35,72.37,75551
2017/06/05,10:06:00,72.36,72.39,72.36,72.38,28684
2017/06/05,10:07:00,72.38,72.40,72.36,72.39,143752
2017/06/05,10:08:00,72.38,72.40,72.37,72.38,96527
2017/06/05,10:09:00,72.37,72.38,72.35,72.37,85666
2017/06/05,10:10:00,72.37,72.39,72.32,72.33,165733
2017/06/05,10:11:00,72.32,72.34,72.31,72.33,54824
2017/06/05,10:12:00,72.34,72.36,72.32,72.34,91864
2017/06/05,10:13:00,72.34,72.35,72.33,72.34,22898
2017/06/05,10:14:00,72.34,72.35,72.32,72.35,70413
2017/06/05,10:15:00,72.35,72.39,72.35,72.37,43761
2017/06/05,10:16:00,72.38,72.39,72.36,72.37,36092
2017/06/05,10:17:00,72.37,72.43,72.37,72.43,109375
2017/06/05,10:18:00,72.42,72.44,72.39,72.44,44894
2017/06/05,10:19:00,72.44,72.45,72.43,72.44,70819
2017/06/05,10:20:00,72.44,72.45,72.41,72.42,47522
2017/06/05,10:21:00,72.42,72.45,72.41,72.44,38085
2017/06/05,10:22:00,72.45,72.45,72.40,72.43,274149
2017/06/05,10:23:00,72.43,72.45,72.41,72.44,65495
2017/06/05,10:24:00,72.44,72.48,72.43,72.47,79960
2017/06/05,10:25:00,72.46,72.47,72.45,72.47,54970
2017/06/05,10:26:00,72.47,72.49,72.46,72.49,65222
2017/06/05,10:27:00,72.49,72.53,72.49,72.52,197286
2017/06/05,10:28:00,72.52,72.59,72.52,72.58,154577
2017/06/05,10:29:00,72.59,72.59,72.56,72.58,58776
2017/06/05,10:30:00,72.58,72.61,72.57,72.60,93609
2017/06/05,10:31:00,72.60,72.66,72.59,72.66,109764
2017/06/05,10:32:00,72.66,72.70,72.65,72.70,120272
2017/06/05,10:33:00,72.70,72.74,72.67,72.69,150060
2017/06/05,10:34:00,72.69,72.79,72.68,72.78,146399
2017/06/05,10:35:00,72.78,72.79,72.70,72.73,145182
2017/06/05,10:36:00,72.73,72.77,72.73,72.76,63794
2017/06/05,10:37:00,72.76,72.76,72.69,72.69,78418
2017/06/05,10:38:00,72.69,72.76,72.69,72.74,99085
2017/06/05,10:39:00,72.74,72.76,72.72,72.75,60463
2017/06/05,10:40:00,72.76,72.78,72.75,72.77,39629
2017/06/05,10:41:00,72.77,72.80,72.77,72.79,71895
2017/06/05,10:42:00,72.80,72.86,72.79,72.83,173690
2017/06/05,10:43:00,72.83,72.83,72.80,72.83,108334
2017/06/05,10:44:00,72.83,72.89,72.83,72.88,110372
2017/06/05,10:45:00,72.88,72.88,72.82,72.84,104089
2017/06/05,10:46:00,72.84,72.85,72.84,72.85,67185
2017/06/05,10:47:00,72.85,72.85,72.81,72.82,63958
2017/06/05,10:48:00,72.82,72.84,72.80,72.83,79969
2017/06/05,10:49:00,72.83,72.84,72.82,72.83,38357
2017/06/05,10:50:00,72.83,72.85,72.82,72.84,73428
2017/06/05,10:51:00,72.84,72.84,72.80,72.81,37151
2017/06/05,10:52:00,72.81,72.82,72.80,72.82,49444
2017/06/05,10:53:00,72.82,72.82,72.80,72.80,23691
2017/06/05,10:54:00,72.80,72.82,72.79,72.79,118170
2017/06/05,10:55:00,72.79,72.81,72.79,72.80,60492
2017/06/05,10:56:00,72.79,72.80,72.77,72.78,99524
2017/06/05,10:57:00,72.78,72.78,72.76,72.77,78563
2017/06/05,10:58:00,72.77,72.77,72.71,72.72,125335
2017/06/05,10:59:00,72.72,72.72,72.68,72.68,60646
2017/06/05,11:00:00,72.69,72.69,72.60,72.61,205081
2017/06/05,11:01:00,72.61,72.72,72.61,72.70,145893
2017/06/05,11:02:00,72.70,72.73,72.67,72.68,98300
2017/06/05,11:03:00,72.68,72.68,72.66,72.66,34899
2017/06/05,11:04:00,72.66,72.69,72.66,72.69,34376
2017/06/05,11:05:00,72.69,72.72,72.67,72.72,113753
2017/06/05,11:06:00,72.72,72.76,72.71,72.76,127655
2017/06/05,11:07:00,72.76,72.76,72.71,72.72,157523
2017/06/05,11:08:00,72.72,72.73,72.71,72.72,138917
2017/06/05,11:09:00,72.72,72.73,72.72,72.73,53771
2017/06/05,11:10:00,72.73,72.75,72.72,72.72,70350
2017/06/05,11:11:00,72.72,72.74,72.72,72.73,330059
2017/06/05,11:12:00,72.74,72.74,72.73,72.74,37116
2017/06/05,11:13:00,72.74,72.78,72.73,72.77,101920
2017/06/05,11:14:00,72.77,72.81,72.76,72.80,120981
2017/06/05,11:15:00,72.80,72.80,72.77,72.79,48597
2017/06/05,11:16:00,72.79,72.79,72.77,72.78,47848
2017/06/05,11:17:00,72.78,72.78,72.76,72.76,29168
2017/06/05,11:18:00,72.76,72.79,72.75,72.78,46319
2017/06/05,11:19:00,72.78,72.79,72.76,72.76,28595
2017/06/05,11:20:00,72.77,72.77,72.76,72.76,25968
2017/06/05,11:21:00,72.77,72.77,72.73,72.74,86173
2017/06/05,11:22:00,72.73,72.77,72.73,72.76,52858
2017/06/05,11:23:00,72.76,72.76,72.73,72.74,33069
2017/06/05,11:24:00,72.74,72.74,72.71,72.72,47088
2017/06/05,11:25:00,72.72,72.74,72.71,72.73,46319
2017/06/05,11:26:00,72.73,72.73,72.68,72.69,81263
2017/06/05,11:27:00,72.69,72.74,72.67,72.72,100416
2017/06/05,11:28:00,72.72,72.73,72.71,72.72,40402
2017/06/05,11:29:00,72.72,72.73,72.71,72.73,20073
2017/06/05,11:30:00,72.72,72.73,72.70,72.71,35265
2017/06/05,11:31:00,72.72,72.74,72.71,72.73,67595
2017/06/05,11:32:00,72.73,72.73,72.71,72.72,25140
2017/06/05,11:33:00,72.72,72.74,72.70,72.73,61639
2017/06/05,11:34:00,72.74,72.74,72.72,72.72,39885
2017/06/05,11:35:00,72.72,72.73,72.71,72.71,21830
2017/06/05,11:36:00,72.72,72.72,72.70,72.71,56134
2017/06/05,11:37:00,72.70,72.71,72.67,72.68,71466
2017/06/05,11:38:00,72.68,72.69,72.67,72.68,33602
2017/06/05,11:39:00,72.68,72.68,72.66,72.67,720123
2017/06/05,11:40:00,72.67,72.67,72.66,72.67,20810
2017/06/05,11:41:00,72.67,72.67,72.66,72.66,21558
2017/06/05,11:42:00,72.66,72.68,72.66,72.66,51165
2017/06/05,11:43:00,72.66,72.67,72.63,72.63,42362
2017/06/05,11:44:00,72.63,72.64,72.61,72.61,33012
2017/06/05,11:45:00,72.61,72.62,72.61,72.61,541093
2017/06/05,11:46:00,72.61,72.61,72.56,72.56,37580
2017/06/05,11:47:00,72.57,72.59,72.57,72.57,43598
2017/06/05,11:48:00,72.58,72.58,72.56,72.56,34361
2017/06/05,11:49:00,72.56,72.57,72.52,72.53,120051
2017/06/05,11:50:00,72.53,72.53,72.52,72.52,216463
2017/06/05,11:51:00,72.52,72.53,72.51,72.53,49417
2017/06/05,11:52:00,72.53,72.60,72.53,72.60,59834
2017/06/05,11:53:00,72.59,72.63,72.58,72.63,35637
2017/06/05,11:54:00,72.63,72.66,72.61,72.65,47385
2017/06/05,11:55:00,72.65,72.69,72.65,72.68,58769
2017/06/05,11:56:00,72.68,72.73,72.68,72.72,103910
2017/06/05,11:57:00,72.71,72.72,72.69,72.69,63378
2017/06/05,11:58:00,72.69,72.71,72.69,72.70,65288
2017/06/05,11:59:00,72.70,72.70,72.69,72.69,10261
2017/06/05,12:00:00,72.70,72.70,72.68,72.68,24996
2017/06/05,12:01:00,72.69,72.69,72.68,72.69,18779
2017/06/05,12:02:00,72.68,72.71,72.68,72.70,46435
2017/06/05,12:03:00,72.71,72.71,72.69,72.69,25739
2017/06/05,12:04:00,72.69,72.71,72.69,72.69,29688
2017/06/05,12:05:00,72.70,72.70,72.66,72.67,56403
2017/06/05,12:06:00,72.66,72.68,72.66,72.67,21232
2017/06/05,12:07:00,72.67,72.67,72.65,72.66,24437
2017/06/05,12:08:00,72.66,72.74,72.66,72.73,39135
2017/06/05,12:09:00,72.73,72.73,72.72,72.73,18674
2017/06/05,12:10:00,72.73,72.73,72.72,72.72,14309
2017/06/05,12:11:00,72.72,72.73,72.72,72.72,11299
2017/06/05,12:12:00,72.72,72.76,72.72,72.75,81270
2017/06/05,12:13:00,72.74,72.75,72.71,72.74,44323
2017/06/05,12:14:00,72.73,72.75,72.73,72.73,25000
2017/06/05,12:15:00,72.73,72.75,72.73,72.75,43477
2017/06/05,12:16:00,72.75,72.78,72.74,72.76,53150
2017/06/05,12:17:00,72.76,72.76,72.75,72.76,56087
2017/06/05,12:18:00,72.76,72.76,72.72,72.75,52922
2017/06/05,12:19:00,72.76,72.76,72.73,72.74,16810
2017/06/05,12:20:00,72.74,72.75,72.71,72.72,16566
2017/06/05,12:21:00,72.72,72.72,72.68,72.69,35893
2017/06/05,12:22:00,72.69,72.69,72.66,72.67,15302
2017/06/05,12:23:00,72.67,72.68,72.66,72.66,26605
2017/06/05,12:24:00,72.66,72.67,72.61,72.61,41209
2017/06/05,12:25:00,72.61,72.62,72.60,72.61,21393
2017/06/05,12:26:00,72.61,72.61,72.58,72.58,32444
2017/06/05,12:27:00,72.58,72.59,72.56,72.57,23192
2017/06/05,12:28:00,72.56,72.57,72.56,72.56,25891
2017/06/05,12:29:00,72.55,72.55,72.52,72.53,17217
2017/06/05,12:30:00,72.53,72.55,72.53,72.54,35537
2017/06/05,12:31:00,72.54,72.55,72.49,72.49,107856
2017/06/05,12:32:00,72.49,72.50,72.41,72.44,107592
2017/06/05,12:33:00,72.44,72.46,72.43,72.45,72033
2017/06/05,12:34:00,72.45,72.45,72.44,72.44,11377
2017/06/05,12:35:00,72.44,72.44,72.42,72.43,18451
2017/06/05,12:36:00,72.43,72.44,72.40,72.43,65166
2017/06/05,12:37:00,72.44,72.47,72.43,72.44,214469
2017/06/05,12:38:00,72.44,72.46,72.43,72.46,29640
2017/06/05,12:39:00,72.46,72.46,72.43,72.44,28212
2017/06/05,12:40:00,72.44,72.44,72.42,72.42,46948
2017/06/05,12:41:00,72.42,72.43,72.41,72.43,26910
2017/06/05,12:42:00,72.43,72.43,72.41,72.42,33553
2017/06/05,12:43:00,72.42,72.42,72.40,72.40,35716
2017/06/05,12:44:00,72.40,72.40,72.36,72.37,58300
2017/06/05,12:45:00,72.37,72.39,72.36,72.39,32948
2017/06/05,12:46:00,72.39,72.39,72.36,72.38,51504
2017/06/05,12:47:00,72.38,72.38,72.35,72.37,19432
2017/06/05,12:48:00,72.36,72.37,72.36,72.37,9789
2017/06/05,12:49:00,72.37,72.37,72.33,72.34,73364
2017/06/05,12:50:00,72.34,72.34,72.30,72.31,34348
2017/06/05,12:51:00,72.31,72.31,72.27,72.28,66192
2017/06/05,12:52:00,72.28,72.28,72.26,72.27,27210
2017/06/05,12:53:00,72.26,72.28,72.25,72.26,41737
2017/06/05,12:54:00,72.25,72.27,72.25,72.25,33122
2017/06/05,12:55:00,72.26,72.26,72.25,72.26,11303
2017/06/05,12:56:00,72.26,72.26,72.25,72.26,11601
2017/06/05,12:57:00,72.25,72.26,72.24,72.26,30860
2017/06/05,12:58:00,72.26,72.29,72.25,72.29,52591
2017/06/05,12:59:00,72.29,72.31,72.28,72.30,22641
2017/06/05,13:00:00,72.30,72.31,72.30,72.30,15038
2017/06/05,13:01:00,72.31,72.31,72.29,72.30,30159
2017/06/05,13:02:00,72.30,72.37,72.30,72.33,63879
2017/06/05,13:03:00,72.33,72.36,72.33,72.34,22043
2017/06/05,13:04:00,72.34,72.35,72.33,72.33,19143
2017/06/05,13:05:00,72.33,72.36,72.33,72.35,38277
2017/06/05,13:06:00,72.35,72.38,72.35,72.38,35041
2017/06/05,13:07:00,72.37,72.38,72.35,72.35,18535
2017/06/05,13:08:00,72.35,72.37,72.35,72.36,18879
2017/06/05,13:09:00,72.36,72.38,72.36,72.38,20940
2017/06/05,13:10:00,72.38,72.38,72.37,72.38,28433
2017/06/05,13:11:00,72.38,72.39,72.37,72.38,28027
2017/06/05,13:12:00,72.38,72.43,72.38,72.43,52354
2017/06/05,13:13:00,72.43,72.43,72.38,72.38,25415
2017/06/05,13:14:00,72.39,72.41,72.37,72.41,47767
2017/06/05,13:15:00,72.41,72.43,72.41,72.43,11773
2017/06/05,13:16:00,72.43,72.44,72.41,72.41,32648
2017/06/05,13:17:00,72.41,72.44,72.41,72.44,24679
2017/06/05,13:18:00,72.43,72.44,72.41,72.42,33571
2017/06/05,13:19:00,72.42,72.42,72.41,72.41,15825
2017/06/05,13:20:00,72.41,72.49,72.40,72.46,120038
2017/06/05,13:21:00,72.46,72.47,72.44,72.44,270738
2017/06/05,13:22:00,72.44,72.45,72.44,72.44,18571
2017/06/05,13:23:00,72.45,72.45,72.42,72.42,28682
2017/06/05,13:24:00,72.42,72.43,72.40,72.41,51813
2017/06/05,13:25:00,72.41,72.41,72.37,72.38,64391
2017/06/05,13:26:00,72.38,72.41,72.37,72.40,34898
2017/06/05,13:27:00,72.40,72.40,72.38,72.38,23470
2017/06/05,13:28:00,72.38,72.38,72.36,72.36,24596
2017/06/05,13:29:00,72.36,72.38,72.36,72.37,24976
2017/06/05,13:30:00,72.37,72.38,72.36,72.36,28876
2017/06/05,13:31:00,72.36,72.36,72.33,72.34,41621
2017/06/05,13:32:00,72.34,72.35,72.28,72.29,50368
2017/06/05,13:33:00,72.28,72.30,72.28,72.29,36032
2017/06/05,13:34:00,72.30,72.30,72.28,72.29,21419
2017/06/05,13:35:00,72.28,72.30,72.28,72.28,20844
2017/06/05,13:36:00,72.29,72.31,72.28,72.30,26418
2017/06/05,13:37:00,72.30,72.30,72.27,72.27,24720
2017/06/05,13:38:00,72.28,72.30,72.28,72.30,24294
2017/06/05,13:39:00,72.30,72.32,72.29,72.32,32156
2017/06/05,13:40:00,72.32,72.33,72.31,72.33,17121
2017/06/05,13:41:00,72.33,72.34,72.31,72.31,32735
2017/06/05,13:42:00,72.31,72.35,72.31,72.33,41022
2017/06/05,13:43:00,72.33,72.35,72.32,72.35,31383
2017/06/05,13:44:00,72.34,72.35,72.33,72.34,27726
2017/06/05,13:45:00,72.34,72.37,72.34,72.36,23027
2017/06/05,13:46:00,72.36,72.36,72.34,72.35,15643
2017/06/05,13:47:00,72.35,72.37,72.33,72.37,33080
2017/06/05,13:48:00,72.37,72.39,72.32,72.32,117394
2017/06/05,13:49:00,72.32,72.35,72.32,72.34,19264
2017/06/05,13:50:00,72.34,72.36,72.34,72.35,10376
2017/06/05,13:51:00,72.34,72.35,72.33,72.34,14210
2017/06/05,13:52:00,72.35,72.35,72.31,72.32,16785
2017/06/05,13:53:00,72.32,72.34,72.31,72.32,17269
2017/06/05,13:54:00,72.32,72.33,72.30,72.33,21851
2017/06/05,13:55:00,72.33,72.33,72.32,72.33,14752
2017/06/05,13:56:00,72.33,72.33,72.31,72.32,19663
2017/06/05,13:57:00,72.31,72.32,72.31,72.32,44035
2017/06/05,13:58:00,72.32,72.32,72.31,72.32,155810
2017/06/05,13:59:00,72.32,72.32,72.30,72.31,27182
2017/06/05,14:00:00,72.30,72.31,72.29,72.29,26707
2017/06/05,14:01:00,72.29,72.31,72.26,72.31,77757
2017/06/05,14:02:00,72.31,72.32,72.29,72.31,37409
2017/06/05,14:03:00,72.31,72.33,72.29,72.32,75988
2017/06/05,14:04:00,72.32,72.37,72.31,72.37,53445
2017/06/05,14:05:00,72.37,72.37,72.35,72.35,54541
2017/06/05,14:06:00,72.35,72.37,72.35,72.36,24751
2017/06/05,14:07:00,72.36,72.37,72.35,72.36,62931
2017/06/05,14:08:00,72.36,72.38,72.36,72.37,58190
2017/06/05,14:09:00,72.36,72.38,72.36,72.38,18210
2017/06/05,14:10:00,72.38,72.39,72.37,72.39,248588
2017/06/05,14:11:00,72.40,72.45,72.40,72.44,67676
2017/06/05,14:12:00,72.44,72.45,72.44,72.44,13667
2017/06/05,14:13:00,72.44,72.45,72.44,72.44,33567
2017/06/05,14:14:00,72.44,72.46,72.44,72.44,37298
2017/06/05,14:15:00,72.44,72.45,72.42,72.43,41373
2017/06/05,14:16:00,72.42,72.45,72.40,72.45,64025
2017/06/05,14:17:00,72.45,72.45,72.42,72.44,50658
2017/06/05,14:18:00,72.44,72.45,72.44,72.44,53650
2017/06/05,14:19:00,72.44,72.45,72.43,72.44,62245
2017/06/05,14:20:00,72.44,72.44,72.43,72.44,15200
2017/06/05,14:21:00,72.44,72.44,72.43,72.44,9518
2017/06/05,14:22:00,72.43,72.44,72.43,72.44,21626
2017/06/05,14:23:00,72.44,72.46,72.43,72.44,60728
2017/06/05,14:24:00,72.44,72.45,72.42,72.42,32044
2017/06/05,14:25:00,72.42,72.42,72.41,72.41,20683
2017/06/05,14:26:00,72.41,72.42,72.39,72.41,25208
2017/06/05,14:27:00,72.41,72.42,72.40,72.42,9484
2017/06/05,14:28:00,72.42,72.44,72.41,72.42,46782
2017/06/05,14:29:00,72.42,72.43,72.40,72.40,27749
2017/06/05,14:30:00,72.41,72.43,72.41,72.42,29072
2017/06/05,14:31:00,72.42,72.43,72.40,72.41,41312
2017/06/05,14:32:00,72.40,72.44,72.40,72.43,44229
2017/06/05,14:33:00,72.43,72.44,72.41,72.41,34826
2017/06/05,14:34:00,72.42,72.42,72.37,72.38,31375
2017/06/05,14:35:00,72.37,72.38,72.36,72.36,52619
2017/06/05,14:36:00,72.36,72.37,72.35,72.36,30174
2017/06/05,14:37:00,72.35,72.37,72.34,72.36,30708
2017/06/05,14:38:00,72.37,72.39,72.36,72.39,20599
2017/06/05,14:39:00,72.39,72.41,72.38,72.40,25886
2017/06/05,14:40:00,72.40,72.41,72.38,72.40,25884
2017/06/05,14:41:00,72.40,72.41,72.39,72.40,31680
2017/06/05,14:42:00,72.39,72.41,72.39,72.41,132319
2017/06/05,14:43:00,72.41,72.42,72.41,72.42,15848
2017/06/05,14:44:00,72.42,72.42,72.39,72.41,43453
2017/06/05,14:45:00,72.41,72.42,72.40,72.42,21827
2017/06/05,14:46:00,72.42,72.43,72.40,72.41,44559
2017/06/05,14:47:00,72.42,72.42,72.38,72.38,27432
2017/06/05,14:48:00,72.38,72.38,72.36,72.36,52426
2017/06/05,14:49:00,72.37,72.40,72.36,72.40,44076
2017/06/05,14:50:00,72.40,72.41,72.39,72.41,19643
2017/06/05,14:51:00,72.41,72.42,72.41,72.42,47561
2017/06/05,14:52:00,72.42,72.43,72.41,72.42,43259
2017/06/05,14:53:00,72.42,72.43,72.40,72.40,26978
2017/06/05,14:54:00,72.40,72.42,72.40,72.41,23382
2017/06/05,14:55:00,72.41,72.42,72.41,72.41,28845
2017/06/05,14:56:00,72.41,72.42,72.39,72.39,40500
2017/06/05,14:57:00,72.39,72.40,72.36,72.37,57715
2017/06/05,14:58:00,72.37,72.38,72.37,72.38,22037
2017/06/05,14:59:00,72.38,72.38,72.36,72.36,36830
2017/06/05,15:00:00,72.36,72.38,72.36,72.36,60422
2017/06/05,15:01:00,72.37,72.37,72.35,72.36,55506
2017/06/05,15:02:00,72.36,72.38,72.36,72.38,28290
2017/06/05,15:03:00,72.38,72.38,72.37,72.38,17645
2017/06/05,15:04:00,72.38,72.38,72.35,72.35,38010
2017/06/05,15:05:00,72.35,72.39,72.35,72.38,43260
2017/06/05,15:06:00,72.38,72.40,72.38,72.39,39684
2017/06/05,15:07:00,72.38,72.39,72.38,72.38,17411
2017/06/05,15:08:00,72.38,72.41,72.37,72.40,54652
2017/06/05,15:09:00,72.40,72.40,72.39,72.39,35816
2017/06/05,15:10:00,72.38,72.39,72.36,72.38,52242
2017/06/05,15:11:00,72.39,72.42,72.36,72.42,106442
2017/06/05,15:12:00,72.41,72.43,72.41,72.43,148618
2017/06/05,15:13:00,72.43,72.44,72.42,72.44,22984
2017/06/05,15:14:00,72.44,72.44,72.43,72.43,28902
2017/06/05,15:15:00,72.43,72.44,72.42,72.42,56115
2017/06/05,15:16:00,72.42,72.43,72.41,72.41,49161
2017/06/05,15:17:00,72.41,72.42,72.41,72.42,22836
2017/06/05,15:18:00,72.41,72.42,72.41,72.42,13662
2017/06/05,15:19:00,72.42,72.42,72.40,72.41,44581
2017/06/05,15:20:00,72.41,72.41,72.38,72.38,58934
2017/06/05,15:21:00,72.38,72.39,72.35,72.35,59448
2017/06/05,15:22:00,72.35,72.37,72.35,72.37,65418
2017/06/05,15:23:00,72.37,72.37,72.35,72.35,20568
2017/06/05,15:24:00,72.35,72.37,72.34,72.36,50740
2017/06/05,15:25:00,72.36,72.37,72.36,72.36,32000
2017/06/05,15:26:00,72.36,72.37,72.36,72.37,46186
2017/06/05,15:27:00,72.37,72.37,72.36,72.36,18579
2017/06/05,15:28:00,72.36,72.38,72.36,72.37,40223
2017/06/05,15:29:00,72.37,72.37,72.32,72.32,49043
2017/06/05,15:30:00,72.32,72.37,72.32,72.37,42163
2017/06/05,15:31:00,72.37,72.37,72.34,72.36,34335
2017/06/05,15:32:00,72.36,72.37,72.36,72.36,6883
2017/06/05,15:33:00,72.36,72.38,72.36,72.38,245404
2017/06/05,15:34:00,72.38,72.39,72.37,72.38,61573
2017/06/05,15:35:00,72.38,72.38,72.35,72.36,110828
2017/06/05,15:36:00,72.36,72.39,72.35,72.38,74615
2017/06/05,15:37:00,72.38,72.39,72.37,72.38,30368
2017/06/05,15:38:00,72.38,72.38,72.37,72.38,58225
2017/06/05,15:39:00,72.38,72.38,72.37,72.37,48890
2017/06/05,15:40:00,72.38,72.38,72.37,72.38,42272
2017/06/05,15:41:00,72.38,72.38,72.37,72.38,28331
2017/06/05,15:42:00,72.38,72.38,72.37,72.38,45867
2017/06/05,15:43:00,72.38,72.39,72.37,72.38,86055
2017/06/05,15:44:00,72.38,72.40,72.37,72.40,56003
2017/06/05,15:45:00,72.40,72.40,72.39,72.40,25703
2017/06/05,15:46:00,72.40,72.40,72.35,72.36,110974
2017/06/05,15:47:00,72.36,72.41,72.35,72.40,328431
2017/06/05,15:48:00,72.41,72.42,72.40,72.41,534735
2017/06/05,15:49:00,72.40,72.41,72.35,72.36,55203
2017/06/05,15:50:00,72.36,72.37,72.35,72.37,53437
2017/06/05,15:51:00,72.37,72.37,72.29,72.29,191049
2017/06/05,15:52:00,72.29,72.31,72.27,72.29,127492
2017/06/05,15:53:00,72.29,72.31,72.28,72.30,123585
2017/06/05,15:54:00,72.30,72.36,72.27,72.36,156224
2017/06/05,15:55:00,72.36,72.37,72.35,72.36,180338
2017/06/05,15:56:00,72.37,72.43,72.36,72.42,389686
2017/06/05,15:57:00,72.41,72.44,72.40,72.41,432691
2017/06/05,15:58:00,72.41,72.44,72.41,72.43,149359
2017/06/05,15:59:00,72.43,72.43,72.35,72.36,246534
2017/06/05,16:00:00,72.36,72.39,72.28,72.29,809183
2017/06/06,09:31:00,72.30,72.48,72.27,72.47,201912
2017/06/06,09:32:00,72.47,72.48,72.27,72.29,159715
2017/06/06,09:33:00,72.30,72.38,72.29,72.36,167635
2017/06/06,09:34:00,72.35,72.37,72.31,72.31,167826
2017/06/06,09:35:00,72.32,72.33,72.28,72.33,52727
2017/06/06,09:36:00,72.32,72.40,72.32,72.34,152508
2017/06/06,09:37:00,72.35,72.39,72.34,72.37,78595
2017/06/06,09:38:00,72.37,72.39,72.34,72.35,45613
2017/06/06,09:39:00,72.35,72.39,72.32,72.38,165349
2017/06/06,09:40:00,72.37,72.39,72.30,72.36,156944
2017/06/06,09:41:00,72.36,72.37,72.34,72.35,86175
2017/06/06,09:42:00,72.34,72.35,72.32,72.34,60375
2017/06/06,09:43:00,72.34,72.38,72.33,72.38,140413
2017/06/06,09:44:00,72.38,72.40,72.37,72.38,104525
2017/06/06,09:45:00,72.38,72.45,72.37,72.42,193367
2017/06/06,09:46:00,72.42,72.45,72.40,72.43,97244
2017/06/06,09:47:00,72.42,72.46,72.42,72.45,112849
2017/06/06,09:48:00,72.45,72.45,72.39,72.41,378757
2017/06/06,09:49:00,72.41,72.43,72.41,72.42,57285
2017/06/06,09:50:00,72.42,72.44,72.41,72.43,34738
2017/06/06,09:51:00,72.43,72.45,72.42,72.45,100966
2017/06/06,09:52:00,72.45,72.45,72.44,72.44,58273
2017/06/06,09:53:00,72.44,72.50,72.44,72.47,134287
2017/06/06,09:54:00,72.46,72.46,72.43,72.44,55454
2017/06/06,09:55:00,72.45,72.48,72.44,72.47,41334
2017/06/06,09:56:00,72.47,72.49,72.47,72.48,118063
2017/06/06,09:57:00,72.49,72.53,72.48,72.51,81675
2017/06/06,09:58:00,72.51,72.53,72.51,72.52,73377
2017/06/06,09:59:00,72.52,72.54,72.52,72.53,35760
2017/06/06,10:00:00,72.53,72.53,72.47,72.49,59660
2017/06/06,10:01:00,72.49,72.49,72.47,72.49,52383
2017/06/06,10:02:00,72.48,72.49,72.41,72.44,120876
2017/06/06,10:03:00,72.44,72.46,72.41,72.45,108529
2017/06/06,10:04:00,72.45,72.46,72.42,72.43,248298
2017/06/06,10:05:00,72.43,72.44,72.41,72.41,23972
2017/06/06,10:06:00,72.41,72.43,72.41,72.42,31674
2017/06/06,10:07:00,72.42,72.42,72.41,72.42,26039
2017/06/06,10:08:00,72.43,72.45,72.42,72.44,48471
2017/06/06,10:09:00,72.44,72.45,72.43,72.45,28340
2017/06/06,10:10:00,72.45,72.45,72.42,72.43,179353
2017/06/06,10:11:00,72.43,72.48,72.42,72.47,42708
2017/06/06,10:12:00,72.47,72.48,72.46,72.47,32929
2017/06/06,10:13:00,72.47,72.51,72.46,72.50,28031
2017/06/06,10:14:00,72.50,72.55,72.49,72.53,123021
2017/06/06,10:15:00,72.53,72.53,72.50,72.52,255128
2017/06/06,10:16:00,72.52,72.61,72.51,72.61,141056
2017/06/06,10:17:00,72.61,72.62,72.57,72.58,69214
2017/06/06,10:18:00,72.59,72.59,72.54,72.54,79449
2017/06/06,10:19:00,72.54,72.57,72.52,72.57,75745
2017/06/06,10:20:00,72.57,72.58,72.54,72.55,89946
2017/06/06,10:21:00,72.56,72.60,72.56,72.58,69859
2017/06/06,10:22:00,72.58,72.59,72.56,72.57,52811
2017/06/06,10:23:00,72.56,72.57,72.54,72.55,128087
2017/06/06,10:24:00,72.55,72.55,72.49,72.51,57220
2017/06/06,10:25:00,72.52,72.55,72.51,72.55,35501
2017/06/06,10:26:00,72.55,72.55,72.50,72.50,40207
2017/06/06,10:27:00,72.50,72.53,72.50,72.50,55668
2017/06/06,10:28:00,72.50,72.53,72.49,72.52,102798
2017/06/06,10:29:00,72.52,72.53,72.51,72.51,540926
2017/06/06,10:30:00,72.51,72.54,72.51,72.52,65798
2017/06/06,10:31:00,72.52,72.53,72.51,72.53,223725
2017/06/06,10:32:00,72.53,72.53,72.52,72.53,474690
2017/06/06,10:33:00,72.53,72.55,72.52,72.55,48485
2017/06/06,10:34:00,72.55,72.55,72.54,72.55,58173
2017/06/06,10:35:00,72.55,72.56,72.54,72.55,64935
2017/06/06,10:36:00,72.55,72.55,72.54,72.55,21727
2017/06/06,10:37:00,72.55,72.57,72.54,72.56,76718
2017/06/06,10:38:00,72.56,72.56,72.54,72.56,48472
2017/06/06,10:39:00,72.56,72.56,72.51,72.52,86577
2017/06/06,10:40:00,72.52,72.53,72.49,72.53,72082
2017/06/06,10:41:00,72.53,72.53,72.52,72.53,41545
2017/06/06,10:42:00,72.53,72.56,72.53,72.54,39787
2017/06/06,10:43:00,72.54,72.55,72.51,72.52,78021
2017/06/06,10:44:00,72.52,72.52,72.48,72.49,111424
2017/06/06,10:45:00,72.50,72.52,72.48,72.52,71712
2017/06/06,10:46:00,72.52,72.53,72.50,72.53,48487
2017/06/06,10:47:00,72.53,72.55,72.53,72.55,45973
2017/06/06,10:48:00,72.55,72.58,72.54,72.58,48375
2017/06/06,10:49:00,72.58,72.58,72.56,72.58,34138
2017/06/06,10:50:00,72.58,72.59,72.58,72.59,37626
2017/06/06,10:51:00,72.58,72.59,72.57,72.58,71317
2017/06/06,10:52:00,72.58,72.58,72.57,72.58,22479
2017/06/06,10:53:00,72.58,72.58,72.57,72.58,22236
2017/06/06,10:54:00,72.58,72.58,72.56,72.57,33093
2017/06/06,10:55:00,72.57,72.58,72.56,72.58,38778
2017/06/06,10:56:00,72.58,72.58,72.55,72.58,69690
2017/06/06,10:57:00,72.58,72.58,72.57,72.58,15606
2017/06/06,10:58:00,72.58,72.60,72.57,72.59,36556
2017/06/06,10:59:00,72.60,72.60,72.58,72.58,50950
2017/06/06,11:01:00,72.57,72.58,72.56,72.57,41375
2017/06/06,11:02:00,72.57,72.57,72.56,72.56,11242
2017/06/06,11:03:00,72.56,72.57,72.56,72.57,18146
2017/06/06,11:04:00,72.57,72.58,72.56,72.58,32095
2017/06/06,11:05:00,72.58,72.59,72.58,72.59,17255
2017/06/06,11:06:00,72.59,72.59,72.56,72.57,79762
2017/06/06,11:07:00,72.57,72.58,72.55,72.57,77411
2017/06/06,11:08:00,72.57,72.58,72.55,72.57,59398
2017/06/06,11:09:00,72.57,72.57,72.56,72.57,65545
2017/06/06,11:10:00,72.57,72.57,72.55,72.56,44378
2017/06/06,11:11:00,72.56,72.57,72.56,72.57,24050
2017/06/06,11:12:00,72.57,72.57,72.55,72.56,66701
2017/06/06,11:13:00,72.56,72.56,72.54,72.55,57442
2017/06/06,11:14:00,72.55,72.57,72.55,72.56,117975
2017/06/06,11:15:00,72.56,72.57,72.55,72.55,76786
2017/06/06,11:16:00,72.56,72.57,72.55,72.56,39911
2017/06/06,11:17:00,72.56,72.56,72.55,72.56,30390
2017/06/06,11:18:00,72.56,72.59,72.56,72.58,164279
2017/06/06,11:19:00,72.58,72.59,72.57,72.58,235858
2017/06/06,11:20:00,72.58,72.58,72.57,72.58,76248
2017/06/06,11:21:00,72.58,72.58,72.54,72.55,59923
2017/06/06,11:22:00,72.55,72.55,72.47,72.47,58379
2017/06/06,11:23:00,72.48,72.51,72.47,72.51,57587
2017/06/06,11:24:00,72.51,72.52,72.50,72.51,40250
2017/06/06,11:25:00,72.50,72.53,72.50,72.52,30338
2017/06/06,11:26:00,72.52,72.53,72.51,72.53,23014
2017/06/06,11:27:00,72.53,72.54,72.53,72.54,44252
2017/06/06,11:28:00,72.53,72.54,72.52,72.54,50800
2017/06/06,11:29:00,72.54,72.54,72.52,72.52,19954
2017/06/06,11:30:00,72.52,72.54,72.52,72.54,26566
2017/06/06,11:31:00,72.54,72.54,72.52,72.53,46853
2017/06/06,11:32:00,72.53,72.54,72.51,72.51,45125
2017/06/06,11:33:00,72.51,72.56,72.51,72.54,77278
2017/06/06,11:34:00,72.55,72.55,72.53,72.54,26782
2017/06/06,11:35:00,72.55,72.56,72.54,72.54,17387
2017/06/06,11:36:00,72.55,72.57,72.54,72.56,53851
2017/06/06,11:37:00,72.56,72.57,72.52,72.55,100622
2017/06/06,11:38:00,72.55,72.55,72.52,72.53,26706
2017/06/06,11:39:00,72.53,72.54,72.49,72.51,61545
2017/06/06,11:40:00,72.51,72.51,72.46,72.51,223561
2017/06/06,11:41:00,72.51,72.54,72.51,72.54,39168
2017/06/06,11:42:00,72.55,72.56,72.52,72.54,49746
2017/06/06,11:43:00,72.54,72.57,72.53,72.56,22671
2017/06/06,11:44:00,72.56,72.58,72.54,72.55,24170
2017/06/06,11:45:00,72.55,72.55,72.51,72.53,39027
2017/06/06,11:46:00,72.53,72.54,72.52,72.53,18913
2017/06/06,11:47:00,72.53,72.54,72.49,72.49,39689
2017/06/06,11:48:00,72.49,72.50,72.46,72.47,17086
2017/06/06,11:49:00,72.46,72.50,72.46,72.47,66467
2017/06/06,11:50:00,72.47,72.48,72.47,72.47,365473
2017/06/06,11:51:00,72.47,72.50,72.47,72.49,17839
2017/06/06,11:52:00,72.49,72.49,72.48,72.49,9537
2017/06/06,11:53:00,72.49,72.49,72.48,72.48,16251
2017/06/06,11:54:00,72.48,72.49,72.48,72.49,10886
2017/06/06,11:55:00,72.48,72.49,72.44,72.45,39939
2017/06/06,11:56:00,72.45,72.48,72.44,72.48,54522
2017/06/06,11:57:00,72.48,72.48,72.46,72.48,93590
2017/06/06,11:58:00,72.47,72.48,72.47,72.48,21504
2017/06/06,11:59:00,72.47,72.48,72.43,72.44,26707
2017/06/06,12:00:00,72.43,72.44,72.43,72.44,42140
2017/06/06,12:01:00,72.44,72.44,72.43,72.44,14547
2017/06/06,12:02:00,72.44,72.44,72.42,72.43,74992
2017/06/06,12:03:00,72.42,72.43,72.35,72.38,109395
2017/06/06,12:04:00,72.38,72.38,72.37,72.38,25201
2017/06/06,12:05:00,72.38,72.42,72.37,72.40,38060
2017/06/06,12:06:00,72.40,72.42,72.39,72.42,28978
2017/06/06,12:07:00,72.42,72.42,72.40,72.42,29484
2017/06/06,12:08:00,72.42,72.44,72.41,72.44,16648
2017/06/06,12:09:00,72.44,72.44,72.41,72.42,15932
2017/06/06,12:10:00,72.42,72.42,72.40,72.42,28447
2017/06/06,12:11:00,72.42,72.43,72.39,72.41,25604
2017/06/06,12:12:00,72.42,72.45,72.42,72.43,52483
2017/06/06,12:13:00,72.43,72.44,72.41,72.41,26962
2017/06/06,12:14:00,72.41,72.43,72.40,72.43,54887
2017/06/06,12:15:00,72.43,72.43,72.40,72.40,16711
2017/06/06,12:16:00,72.40,72.43,72.40,72.43,39544
2017/06/06,12:17:00,72.43,72.43,72.41,72.41,922956
2017/06/06,12:18:00,72.40,72.41,72.39,72.39,25077
2017/06/06,12:19:00,72.39,72.40,72.38,72.40,21906
2017/06/06,12:20:00,72.40,72.40,72.37,72.38,47341
2017/06/06,12:21:00,72.37,72.38,72.32,72.34,71084
2017/06/06,12:22:00,72.34,72.36,72.34,72.36,17758
2017/06/06,12:23:00,72.36,72.37,72.33,72.34,37060
2017/06/06,12:24:00,72.34,72.36,72.31,72.34,57562
2017/06/06,12:25:00,72.34,72.35,72.32,72.32,59271
2017/06/06,12:26:00,72.32,72.34,72.31,72.33,65476
2017/06/06,12:27:00,72.33,72.35,72.31,72.35,73741
2017/06/06,12:28:00,72.35,72.36,72.33,72.34,96472
2017/06/06,12:29:00,72.34,72.35,72.32,72.32,31160
2017/06/06,12:30:00,72.32,72.34,72.31,72.33,38710
2017/06/06,12:31:00,72.33,72.34,72.32,72.34,15288
2017/06/06,12:32:00,72.34,72.34,72.31,72.32,54179
2017/06/06,12:33:00,72.32,72.35,72.32,72.35,37304
2017/06/06,12:34:00,72.35,72.35,72.34,72.35,29703
2017/06/06,12:35:00,72.35,72.35,72.33,72.33,25585
2017/06/06,12:36:00,72.33,72.34,72.32,72.32,31781
2017/06/06,12:37:00,72.32,72.33,72.31,72.32,30164
2017/06/06,12:38:00,72.32,72.34,72.32,72.33,66940
2017/06/06,12:39:00,72.33,72.33,72.31,72.32,34104
2017/06/06,12:40:00,72.32,72.34,72.32,72.33,27978
2017/06/06,12:41:00,72.32,72.34,72.32,72.33,37854
2017/06/06,12:42:00,72.33,72.35,72.33,72.35,39380
2017/06/06,12:43:00,72.35,72.35,72.31,72.32,70077
2017/06/06,12:44:00,72.32,72.33,72.31,72.32,29263
2017/06/06,12:45:00,72.32,72.33,72.31,72.33,26232
2017/06/06,12:46:00,72.33,72.33,72.32,72.33,25515
2017/06/06,12:47:00,72.33,72.34,72.32,72.33,29011
2017/06/06,12:48:00,72.34,72.35,72.32,72.33,31717
2017/06/06,12:49:00,72.33,72.34,72.32,72.33,42563
2017/06/06,12:50:00,72.33,72.35,72.33,72.33,44230
2017/06/06,12:51:00,72.33,72.34,72.32,72.34,37468
2017/06/06,12:52:00,72.34,72.36,72.33,72.35,76377
2017/06/06,12:53:00,72.35,72.36,72.34,72.36,35622
2017/06/06,12:54:00,72.35,72.36,72.35,72.35,7783
2017/06/06,12:55:00,72.35,72.36,72.33,72.34,37761
2017/06/06,12:56:00,72.34,72.35,72.33,72.34,39316
2017/06/06,12:57:00,72.34,72.36,72.34,72.35,59784
2017/06/06,12:58:00,72.35,72.35,72.32,72.34,16804
2017/06/06,12:59:00,72.33,72.36,72.33,72.35,35153
2017/06/06,13:00:00,72.36,72.37,72.35,72.37,27703
2017/06/06,13:01:00,72.36,72.38,72.36,72.37,56073
2017/06/06,13:02:00,72.37,72.41,72.36,72.41,52381
2017/06/06,13:03:00,72.41,72.42,72.40,72.41,31088
2017/06/06,13:04:00,72.41,72.42,72.39,72.40,36934
2017/06/06,13:05:00,72.41,72.42,72.39,72.41,41230
2017/06/06,13:06:00,72.41,72.44,72.41,72.42,51310
2017/06/06,13:07:00,72.42,72.44,72.41,72.43,29880
2017/06/06,13:08:00,72.43,72.44,72.42,72.44,38502
2017/06/06,13:09:00,72.44,72.45,72.43,72.44,12614
2017/06/06,13:10:00,72.45,72.45,72.42,72.44,39622
2017/06/06,13:11:00,72.45,72.46,72.43,72.43,21829
2017/06/06,13:12:00,72.43,72.44,72.41,72.43,49931
2017/06/06,13:13:00,72.43,72.44,72.42,72.42,17912
2017/06/06,13:14:00,72.42,72.45,72.36,72.36,80356
2017/06/06,13:15:00,72.36,72.37,72.35,72.35,20173
2017/06/06,13:16:00,72.35,72.37,72.35,72.35,14571
2017/06/06,13:17:00,72.35,72.36,72.32,72.32,24040
2017/06/06,13:18:00,72.32,72.35,72.31,72.35,31493
2017/06/06,13:19:00,72.35,72.36,72.34,72.35,13107
2017/06/06,13:20:00,72.35,72.35,72.33,72.34,18854
2017/06/06,13:21:00,72.34,72.35,72.34,72.35,9906
2017/06/06,13:22:00,72.35,72.35,72.32,72.32,12730
2017/06/06,13:23:00,72.33,72.33,72.30,72.31,22321
2017/06/06,13:24:00,72.31,72.31,72.30,72.30,12922
2017/06/06,13:25:00,72.31,72.33,72.29,72.30,145325
2017/06/06,13:26:00,72.31,72.34,72.31,72.34,8123
2017/06/06,13:27:00,72.34,72.35,72.33,72.35,8244
2017/06/06,13:28:00,72.35,72.35,72.34,72.35,7784
2017/06/06,13:29:00,72.35,72.35,72.34,72.34,6705
2017/06/06,13:30:00,72.35,72.35,72.31,72.32,32602
2017/06/06,13:31:00,72.32,72.32,72.31,72.32,8134
2017/06/06,13:32:00,72.32,72.35,72.31,72.35,22697
2017/06/06,13:33:00,72.35,72.35,72.32,72.32,39259
2017/06/06,13:34:00,72.32,72.33,72.31,72.31,14168
2017/06/06,13:35:00,72.31,72.33,72.30,72.30,35867
2017/06/06,13:36:00,72.30,72.32,72.29,72.32,12872
2017/06/06,13:37:00,72.32,72.33,72.31,72.33,8499
2017/06/06,13:38:00,72.33,72.33,72.32,72.32,10541
2017/06/06,13:39:00,72.32,72.33,72.32,72.33,11311
2017/06/06,13:40:00,72.33,72.33,72.32,72.33,9463
2017/06/06,13:41:00,72.33,72.33,72.32,72.32,17701
2017/06/06,13:42:00,72.32,72.34,72.32,72.33,35791
2017/06/06,13:43:00,72.35,72.35,72.32,72.33,12194
2017/06/06,13:44:00,72.33,72.35,72.32,72.34,13284
2017/06/06,13:45:00,72.34,72.36,72.34,72.35,16272
2017/06/06,13:46:00,72.35,72.35,72.34,72.34,21306
2017/06/06,13:47:00,72.34,72.35,72.34,72.34,7704
2017/06/06,13:48:00,72.34,72.35,72.34,72.35,14146
2017/06/06,13:49:00,72.35,72.35,72.34,72.35,8524
2017/06/06,13:50:00,72.35,72.35,72.34,72.35,25394
2017/06/06,13:51:00,72.35,72.36,72.33,72.33,53350
2017/06/06,13:52:00,72.33,72.33,72.31,72.32,43965
2017/06/06,13:53:00,72.32,72.33,72.31,72.32,20546
2017/06/06,13:54:00,72.32,72.33,72.32,72.32,12827
2017/06/06,13:55:00,72.32,72.33,72.31,72.31,58541
2017/06/06,13:56:00,72.31,72.33,72.30,72.33,19364
2017/06/06,13:57:00,72.33,72.33,72.32,72.33,17272
2017/06/06,13:58:00,72.33,72.33,72.31,72.32,11883
2017/06/06,13:59:00,72.32,72.32,72.31,72.31,13626
2017/06/06,14:00:00,72.31,72.35,72.31,72.33,66496
2017/06/06,14:01:00,72.33,72.34,72.33,72.33,8515
2017/06/06,14:02:00,72.33,72.36,72.31,72.35,57646
2017/06/06,14:03:00,72.36,72.38,72.35,72.36,32466
2017/06/06,14:04:00,72.36,72.37,72.35,72.37,14149
2017/06/06,14:05:00,72.37,72.38,72.36,72.38,12404
2017/06/06,14:06:00,72.38,72.38,72.33,72.33,24641
2017/06/06,14:07:00,72.33,72.34,72.32,72.34,21623
2017/06/06,14:08:00,72.34,72.36,72.33,72.36,31558
2017/06/06,14:09:00,72.36,72.38,72.34,72.37,59561
2017/06/06,14:10:00,72.37,72.39,72.36,72.36,35362
2017/06/06,14:11:00,72.37,72.38,72.35,72.37,50665
2017/06/06,14:12:00,72.36,72.38,72.36,72.37,10119
2017/06/06,14:13:00,72.38,72.38,72.36,72.36,17458
2017/06/06,14:14:00,72.36,72.38,72.36,72.37,30179
2017/06/06,14:15:00,72.37,72.38,72.37,72.37,17233
2017/06/06,14:16:00,72.37,72.38,72.36,72.38,34723
2017/06/06,14:17:00,72.37,72.39,72.37,72.39,44469
2017/06/06,14:18:00,72.39,72.39,72.37,72.39,22597
2017/06/06,14:19:00,72.39,72.40,72.38,72.40,48175
2017/06/06,14:20:00,72.39,72.40,72.38,72.39,48741
2017/06/06,14:21:00,72.39,72.41,72.38,72.39,142860
2017/06/06,14:22:00,72.39,72.41,72.38,72.38,30957
2017/06/06,14:23:00,72.39,72.40,72.38,72.40,30002
2017/06/06,14:24:00,72.40,72.40,72.39,72.40,21503
2017/06/06,14:25:00,72.40,72.40,72.39,72.39,11145
2017/06/06,14:26:00,72.39,72.42,72.39,72.42,26790
2017/06/06,14:27:00,72.42,72.43,72.40,72.40,47089
2017/06/06,14:28:00,72.40,72.42,72.39,72.40,51494
2017/06/06,14:29:00,72.40,72.42,72.39,72.40,41908
2017/06/06,14:30:00,72.40,72.40,72.39,72.40,24550
2017/06/06,14:31:00,72.40,72.42,72.39,72.41,44916
2017/06/06,14:32:00,72.41,72.48,72.41,72.46,79782
2017/06/06,14:33:00,72.46,72.47,72.43,72.44,52351
2017/06/06,14:34:00,72.44,72.48,72.43,72.48,64113
2017/06/06,14:35:00,72.48,72.49,72.46,72.46,474586
2017/06/06,14:36:00,72.46,72.52,72.46,72.52,77911
2017/06/06,14:37:00,72.52,72.56,72.50,72.54,175343
2017/06/06,14:38:00,72.54,72.54,72.40,72.50,702988
2017/06/06,14:39:00,72.50,72.50,72.47,72.47,20763
2017/06/06,14:40:00,72.47,72.48,72.47,72.47,12673
2017/06/06,14:41:00,72.47,72.48,72.45,72.45,23874
2017/06/06,14:42:00,72.45,72.46,72.42,72.43,40135
2017/06/06,14:43:00,72.43,72.47,72.42,72.46,45567
2017/06/06,14:44:00,72.46,72.48,72.46,72.47,26329
2017/06/06,14:45:00,72.48,72.49,72.47,72.49,23571
2017/06/06,14:46:00,72.49,72.53,72.48,72.53,16865
2017/06/06,14:47:00,72.53,72.53,72.49,72.50,40143
2017/06/06,14:48:00,72.49,72.50,72.45,72.47,39841
2017/06/06,14:49:00,72.47,72.49,72.47,72.48,29276
2017/06/06,14:50:00,72.48,72.52,72.47,72.50,64351
2017/06/06,14:51:00,72.50,72.52,72.50,72.52,23888
2017/06/06,14:52:00,72.52,72.52,72.51,72.51,10478
2017/06/06,14:53:00,72.52,72.52,72.50,72.52,54811
2017/06/06,14:54:00,72.52,72.53,72.51,72.51,41349
2017/06/06,14:55:00,72.52,72.53,72.51,72.53,37535
2017/06/06,14:56:00,72.52,72.55,72.52,72.55,34213
2017/06/06,14:57:00,72.55,72.55,72.54,72.54,16286
2017/06/06,14:58:00,72.54,72.58,72.53,72.58,67999
2017/06/06,14:59:00,72.58,72.59,72.55,72.55,31810
2017/06/06,15:00:00,72.55,72.56,72.54,72.56,33980
2017/06/06,15:01:00,72.56,72.59,72.55,72.57,53267
2017/06/06,15:02:00,72.57,72.57,72.55,72.56,20007
2017/06/06,15:03:00,72.56,72.61,72.55,72.61,155181
2017/06/06,15:04:00,72.61,72.61,72.55,72.56,45270
2017/06/06,15:05:00,72.55,72.56,72.55,72.55,55193
2017/06/06,15:06:00,72.55,72.56,72.54,72.55,64828
2017/06/06,15:07:00,72.55,72.56,72.54,72.54,40394
2017/06/06,15:08:00,72.54,72.56,72.53,72.55,66180
2017/06/06,15:09:00,72.55,72.57,72.53,72.55,65375
2017/06/06,15:10:00,72.55,72.57,72.55,72.56,92238
2017/06/06,15:11:00,72.56,72.56,72.54,72.54,40422
2017/06/06,15:12:00,72.54,72.56,72.53,72.54,144145
2017/06/06,15:13:00,72.54,72.55,72.53,72.53,58070
2017/06/06,15:14:00,72.54,72.54,72.53,72.54,26801
2017/06/06,15:15:00,72.54,72.56,72.53,72.56,54705
2017/06/06,15:16:00,72.56,72.57,72.55,72.56,105072
2017/06/06,15:17:00,72.56,72.56,72.55,72.56,23366
2017/06/06,15:18:00,72.56,72.56,72.53,72.53,115940
2017/06/06,15:19:00,72.53,72.53,72.50,72.51,53837
2017/06/06,15:20:00,72.51,72.51,72.49,72.49,95189
2017/06/06,15:21:00,72.49,72.51,72.49,72.51,98247
2017/06/06,15:22:00,72.51,72.52,72.50,72.52,68294
2017/06/06,15:23:00,72.52,72.53,72.51,72.53,99026
2017/06/06,15:24:00,72.53,72.55,72.50,72.55,167302
2017/06/06,15:25:00,72.55,72.55,72.48,72.48,64612
2017/06/06,15:26:00,72.48,72.49,72.46,72.48,77319
2017/06/06,15:27:00,72.48,72.49,72.43,72.45,93530
2017/06/06,15:28:00,72.45,72.49,72.45,72.47,96243
2017/06/06,15:29:00,72.47,72.47,72.42,72.43,81028
2017/06/06,15:30:00,72.43,72.45,72.42,72.44,46257
2017/06/06,15:31:00,72.44,72.45,72.38,72.43,194878
2017/06/06,15:32:00,72.43,72.44,72.41,72.42,67060
2017/06/06,15:33:00,72.42,72.44,72.41,72.42,101708
2017/06/06,15:34:00,72.41,72.42,72.36,72.38,93917
2017/06/06,15:35:00,72.39,72.40,72.33,72.39,154567
2017/06/06,15:36:00,72.39,72.40,72.35,72.40,165435
2017/06/06,15:37:00,72.40,72.43,72.39,72.41,151004
2017/06/06,15:38:00,72.41,72.45,72.40,72.44,69387
2017/06/06,15:39:00,72.44,72.46,72.42,72.45,247370
2017/06/06,15:40:00,72.45,72.46,72.44,72.45,467781
2017/06/06,15:41:00,72.45,72.45,72.39,72.42,174620
2017/06/06,15:42:00,72.42,72.46,72.42,72.46,128487
2017/06/06,15:43:00,72.46,72.47,72.43,72.46,103320
2017/06/06,15:44:00,72.46,72.47,72.44,72.46,57895
2017/06/06,15:45:00,72.46,72.46,72.45,72.46,42614
2017/06/06,15:46:00,72.46,72.47,72.45,72.47,82513
2017/06/06,15:47:00,72.47,72.47,72.45,72.46,66054
2017/06/06,15:48:00,72.46,72.48,72.45,72.47,92958
2017/06/06,15:49:00,72.47,72.48,72.46,72.47,82055
2017/06/06,15:50:00,72.47,72.47,72.46,72.46,116426
2017/06/06,15:51:00,72.46,72.53,72.42,72.50,406369
2017/06/06,15:52:00,72.50,72.51,72.45,72.51,168065
2017/06/06,15:53:00,72.51,72.53,72.50,72.51,456493
2017/06/06,15:54:00,72.51,72.53,72.50,72.52,121820
2017/06/06,15:55:00,72.52,72.52,72.47,72.49,126688
2017/06/06,15:56:00,72.49,72.50,72.48,72.50,92848
2017/06/06,15:57:00,72.50,72.53,72.50,72.53,110888
2017/06/06,15:58:00,72.53,72.54,72.52,72.54,259828
2017/06/06,15:59:00,72.54,72.58,72.53,72.55,351591
2017/06/06,16:00:00,72.56,72.60,72.52,72.52,678145
2017/06/07,09:31:00,72.64,72.69,72.54,72.69,118481
2017/06/07,09:32:00,72.69,72.70,72.63,72.68,77787
2017/06/07,09:33:00,72.68,72.68,72.60,72.60,55792
2017/06/07,09:34:00,72.60,72.62,72.57,72.58,60458
2017/06/07,09:35:00,72.58,72.61,72.57,72.59,47671
2017/06/07,09:36:00,72.60,72.66,72.58,72.66,71188
2017/06/07,09:37:00,72.67,72.72,72.65,72.71,62103
2017/06/07,09:38:00,72.71,72.77,72.71,72.74,44747
2017/06/07,09:39:00,72.74,72.74,72.70,72.70,42923
2017/06/07,09:40:00,72.70,72.72,72.69,72.72,53792
2017/06/07,09:41:00,72.72,72.74,72.70,72.71,31554
2017/06/07,09:42:00,72.71,72.72,72.69,72.69,62280
2017/06/07,09:43:00,72.70,72.74,72.70,72.73,39389
2017/06/07,09:44:00,72.73,72.74,72.72,72.72,43158
2017/06/07,09:45:00,72.72,72.73,72.72,72.73,48360
2017/06/07,09:46:00,72.72,72.74,72.66,72.67,112303
2017/06/07,09:47:00,72.66,72.67,72.64,72.64,34658
2017/06/07,09:48:00,72.64,72.65,72.61,72.63,48207
2017/06/07,09:49:00,72.64,72.64,72.60,72.61,28981
2017/06/07,09:50:00,72.61,72.61,72.57,72.60,34929
2017/06/07,09:51:00,72.60,72.63,72.53,72.54,126341
2017/06/07,09:52:00,72.55,72.56,72.50,72.50,122207
2017/06/07,09:53:00,72.50,72.53,72.47,72.47,100988
2017/06/07,09:54:00,72.47,72.49,72.47,72.48,27406
2017/06/07,09:55:00,72.48,72.49,72.46,72.47,58479
2017/06/07,09:56:00,72.46,72.47,72.45,72.47,35831
2017/06/07,09:57:00,72.46,72.47,72.45,72.45,46431
2017/06/07,09:58:00,72.45,72.50,72.45,72.47,79497
2017/06/07,09:59:00,72.47,72.48,72.45,72.46,72699
2017/06/07,10:00:00,72.47,72.48,72.46,72.47,68458
2017/06/07,10:01:00,72.46,72.51,72.46,72.51,257069
2017/06/07,10:02:00,72.51,72.53,72.48,72.51,89370
2017/06/07,10:03:00,72.50,72.52,72.49,72.51,25646
2017/06/07,10:04:00,72.51,72.51,72.48,72.49,50689
2017/06/07,10:05:00,72.49,72.49,72.47,72.47,25990
2017/06/07,10:06:00,72.46,72.47,72.45,72.45,45674
2017/06/07,10:07:00,72.45,72.46,72.44,72.45,40508
2017/06/07,10:08:00,72.45,72.45,72.44,72.44,24481
2017/06/07,10:09:00,72.45,72.45,72.41,72.43,79903
2017/06/07,10:10:00,72.42,72.42,72.38,72.38,69946
2017/06/07,10:11:00,72.38,72.40,72.38,72.38,43948
2017/06/07,10:12:00,72.38,72.40,72.36,72.37,44864
2017/06/07,10:13:00,72.37,72.38,72.35,72.36,161421
2017/06/07,10:14:00,72.37,72.38,72.34,72.34,61893
2017/06/07,10:15:00,72.34,72.34,72.32,72.33,35698
2017/06/07,10:16:00,72.33,72.34,72.30,72.30,43818
2017/06/07,10:17:00,72.30,72.30,72.23,72.23,140813
2017/06/07,10:18:00,72.24,72.24,72.21,72.22,139343
2017/06/07,10:19:00,72.22,72.26,72.22,72.25,92471
2017/06/07,10:20:00,72.25,72.25,72.23,72.24,41805
2017/06/07,10:21:00,72.23,72.24,72.21,72.22,98930
2017/06/07,10:22:00,72.22,72.22,72.19,72.19,52247
2017/06/07,10:23:00,72.19,72.19,72.15,72.17,89801
2017/06/07,10:24:00,72.17,72.19,72.17,72.17,164709
2017/06/07,10:25:00,72.18,72.18,72.16,72.17,38506
2017/06/07,10:26:00,72.17,72.17,72.12,72.15,80798
2017/06/07,10:27:00,72.15,72.15,72.11,72.11,42168
2017/06/07,10:28:00,72.11,72.14,72.11,72.11,71151
2017/06/07,10:29:00,72.11,72.11,72.06,72.10,96334
2017/06/07,10:30:00,72.10,72.11,72.04,72.04,80713
2017/06/07,10:31:00,72.05,72.09,72.02,72.06,181480
2017/06/07,10:32:00,72.06,72.08,72.04,72.06,98612
2017/06/07,10:33:00,72.06,72.16,72.06,72.15,103278
2017/06/07,10:34:00,72.15,72.23,72.14,72.23,122098
2017/06/07,10:35:00,72.23,72.27,72.21,72.23,88998
2017/06/07,10:36:00,72.23,72.24,72.19,72.21,109436
2017/06/07,10:37:00,72.20,72.22,72.19,72.20,111743
2017/06/07,10:38:00,72.20,72.21,72.18,72.19,78544
2017/06/07,10:39:00,72.19,72.21,72.17,72.17,51626
2017/06/07,10:40:00,72.17,72.18,72.12,72.12,46871
2017/06/07,10:41:00,72.13,72.13,72.02,72.03,87553
2017/06/07,10:42:00,72.04,72.09,72.03,72.08,87772
2017/06/07,10:43:00,72.07,72.13,72.06,72.12,32223
2017/06/07,10:44:00,72.13,72.13,72.09,72.09,38969
2017/06/07,10:45:00,72.09,72.10,72.06,72.08,45762
2017/06/07,10:46:00,72.09,72.09,72.05,72.07,43546
2017/06/07,10:47:00,72.07,72.11,72.06,72.10,47454
2017/06/07,10:48:00,72.09,72.17,72.09,72.15,113913
2017/06/07,10:49:00,72.15,72.15,72.11,72.13,45831
2017/06/07,10:50:00,72.13,72.17,72.13,72.17,47152
2017/06/07,10:51:00,72.17,72.20,72.16,72.16,28528
2017/06/07,10:52:00,72.17,72.19,72.15,72.19,77169
2017/06/07,10:53:00,72.19,72.20,72.16,72.18,30813
2017/06/07,10:54:00,72.18,72.18,72.15,72.16,35049
2017/06/07,10:55:00,72.16,72.19,72.16,72.19,41488
2017/06/07,10:56:00,72.19,72.21,72.17,72.20,72147
2017/06/07,10:57:00,72.20,72.21,72.19,72.20,57899
2017/06/07,10:58:00,72.20,72.24,72.19,72.24,50332
2017/06/07,10:59:00,72.24,72.29,72.24,72.29,97148
2017/06/07,11:00:00,72.29,72.36,72.29,72.35,102120
2017/06/07,11:01:00,72.36,72.36,72.34,72.35,83109
2017/06/07,11:02:00,72.35,72.41,72.34,72.41,88155
2017/06/07,11:03:00,72.41,72.41,72.36,72.36,102293
2017/06/07,11:04:00,72.36,72.42,72.36,72.41,91516
2017/06/07,11:05:00,72.41,72.46,72.41,72.45,77393
2017/06/07,11:06:00,72.45,72.46,72.43,72.43,46203
2017/06/07,11:07:00,72.44,72.44,72.42,72.43,27275
2017/06/07,11:08:00,72.43,72.49,72.43,72.47,92964
2017/06/07,11:09:00,72.47,72.50,72.47,72.50,34848
2017/06/07,11:10:00,72.50,72.55,72.49,72.52,60933
2017/06/07,11:11:00,72.53,72.53,72.47,72.49,48027
2017/06/07,11:12:00,72.49,72.49,72.47,72.48,26538
2017/06/07,11:13:00,72.48,72.49,72.47,72.49,34129
2017/06/07,11:14:00,72.49,72.49,72.43,72.43,56969
2017/06/07,11:15:00,72.43,72.44,72.40,72.44,64742
2017/06/07,11:16:00,72.44,72.44,72.40,72.41,33590
2017/06/07,11:17:00,72.40,72.41,72.38,72.40,74045
2017/06/07,11:18:00,72.40,72.41,72.39,72.40,63875
2017/06/07,11:19:00,72.40,72.41,72.39,72.40,23127
2017/06/07,11:20:00,72.39,72.39,72.36,72.38,18076
2017/06/07,11:21:00,72.38,72.40,72.37,72.39,15964
2017/06/07,11:22:00,72.39,72.39,72.36,72.38,24482
2017/06/07,11:23:00,72.38,72.38,72.36,72.36,19413
2017/06/07,11:24:00,72.36,72.36,72.31,72.34,43875
2017/06/07,11:25:00,72.34,72.37,72.33,72.35,25934
2017/06/07,11:26:00,72.35,72.36,72.33,72.36,63721
2017/06/07,11:27:00,72.36,72.36,72.29,72.31,38330
2017/06/07,11:28:00,72.31,72.32,72.29,72.32,26052
2017/06/07,11:29:00,72.32,72.32,72.30,72.31,71794
2017/06/07,11:30:00,72.31,72.31,72.27,72.27,23763
2017/06/07,11:31:00,72.27,72.29,72.25,72.25,28802
2017/06/07,11:32:00,72.25,72.28,72.24,72.28,62239
2017/06/07,11:33:00,72.28,72.29,72.25,72.26,49957
2017/06/07,11:34:00,72.25,72.26,72.24,72.24,19718
2017/06/07,11:35:00,72.24,72.26,72.23,72.24,38034
2017/06/07,11:36:00,72.23,72.25,72.23,72.24,30607
2017/06/07,11:37:00,72.24,72.25,72.23,72.24,16683
2017/06/07,11:38:00,72.24,72.27,72.24,72.27,27667
2017/06/07,11:39:00,72.27,72.30,72.26,72.30,17059
2017/06/07,11:40:00,72.29,72.31,72.29,72.30,20284
2017/06/07,11:41:00,72.30,72.32,72.29,72.30,23598
2017/06/07,11:42:00,72.30,72.31,72.30,72.31,9332
2017/06/07,11:43:00,72.31,72.34,72.30,72.33,29141
2017/06/07,11:44:00,72.33,72.34,72.31,72.32,22324
2017/06/07,11:45:00,72.32,72.34,72.31,72.34,21810
2017/06/07,11:46:00,72.34,72.38,72.33,72.38,29410
2017/06/07,11:47:00,72.38,72.38,72.33,72.33,27350
2017/06/07,11:48:00,72.33,72.34,72.31,72.31,17670
2017/06/07,11:49:00,72.31,72.32,72.30,72.31,11172
2017/06/07,11:50:00,72.31,72.33,72.30,72.32,20004
2017/06/07,11:51:00,72.32,72.33,72.31,72.33,15343
2017/06/07,11:52:00,72.32,72.36,72.31,72.35,29250
2017/06/07,11:53:00,72.35,72.36,72.34,72.36,17220
2017/06/07,11:54:00,72.36,72.36,72.34,72.35,18767
2017/06/07,11:55:00,72.34,72.34,72.30,72.30,27899
2017/06/07,11:56:00,72.30,72.32,72.30,72.31,12864
2017/06/07,11:57:00,72.31,72.31,72.30,72.31,10357
2017/06/07,11:58:00,72.31,72.32,72.30,72.30,12893
2017/06/07,11:59:00,72.30,72.31,72.30,72.30,7794
2017/06/07,12:00:00,72.30,72.30,72.27,72.28,22237
2017/06/07,12:01:00,72.27,72.28,72.22,72.22,40903
2017/06/07,12:02:00,72.22,72.23,72.19,72.21,64727
2017/06/07,12:03:00,72.21,72.22,72.19,72.20,19479
2017/06/07,12:04:00,72.20,72.24,72.20,72.21,22907
2017/06/07,12:05:00,72.21,72.22,72.20,72.22,14896
2017/06/07,12:06:00,72.22,72.24,72.21,72.23,12277
2017/06/07,12:07:00,72.24,72.24,72.23,72.24,8687
2017/06/07,12:08:00,72.24,72.24,72.23,72.24,3562
2017/06/07,12:09:00,72.24,72.24,72.21,72.23,32293
2017/06/07,12:10:00,72.24,72.24,72.20,72.20,13665
2017/06/07,12:11:00,72.20,72.21,72.19,72.20,27300
2017/06/07,12:12:00,72.21,72.24,72.21,72.22,15565
2017/06/07,12:13:00,72.22,72.23,72.18,72.18,18358
2017/06/07,12:14:00,72.19,72.19,72.18,72.19,10815
2017/06/07,12:15:00,72.19,72.19,72.16,72.18,38318
2017/06/07,12:16:00,72.18,72.19,72.17,72.17,12967
2017/06/07,12:17:00,72.17,72.19,72.17,72.18,14198
2017/06/07,12:18:00,72.17,72.19,72.17,72.19,5734
2017/06/07,12:19:00,72.19,72.19,72.18,72.18,10561
2017/06/07,12:20:00,72.17,72.17,72.15,72.17,23659
2017/06/07,12:21:00,72.17,72.18,72.15,72.17,19205
2017/06/07,12:22:00,72.17,72.19,72.17,72.19,13860
2017/06/07,12:23:00,72.19,72.20,72.18,72.20,12000
2017/06/07,12:24:00,72.20,72.20,72.18,72.18,17359
2017/06/07,12:25:00,72.18,72.20,72.18,72.19,7488
2017/06/07,12:26:00,72.20,72.20,72.19,72.19,12148
2017/06/07,12:27:00,72.19,72.20,72.19,72.19,11201
2017/06/07,12:28:00,72.20,72.21,72.19,72.20,13395
2017/06/07,12:29:00,72.20,72.21,72.20,72.21,7941
2017/06/07,12:30:00,72.20,72.21,72.20,72.21,17018
2017/06/07,12:31:00,72.21,72.22,72.21,72.21,10285
2017/06/07,12:32:00,72.21,72.22,72.16,72.16,48427
2017/06/07,12:33:00,72.16,72.18,72.16,72.18,13854
2017/06/07,12:34:00,72.18,72.21,72.18,72.21,12418
2017/06/07,12:35:00,72.21,72.21,72.16,72.16,16658
2017/06/07,12:36:00,72.16,72.19,72.16,72.18,12022
2017/06/07,12:37:00,72.18,72.19,72.18,72.18,7537
2017/06/07,12:38:00,72.18,72.18,72.17,72.17,8176
2017/06/07,12:39:00,72.17,72.18,72.16,72.18,17310
2017/06/07,12:40:00,72.18,72.19,72.17,72.17,33994
2017/06/07,12:41:00,72.18,72.19,72.15,72.17,30406
2017/06/07,12:42:00,72.17,72.18,72.16,72.18,12916
2017/06/07,12:43:00,72.18,72.19,72.16,72.19,17260
2017/06/07,12:44:00,72.19,72.19,72.18,72.19,8739
2017/06/07,12:45:00,72.19,72.20,72.19,72.19,11012
2017/06/07,12:46:00,72.19,72.21,72.19,72.21,15451
2017/06/07,12:47:00,72.21,72.22,72.19,72.20,25055
2017/06/07,12:48:00,72.19,72.20,72.04,72.07,348429
2017/06/07,12:49:00,72.07,72.10,72.06,72.10,23408
2017/06/07,12:50:00,72.10,72.11,72.08,72.08,22434
2017/06/07,12:51:00,72.08,72.09,72.02,72.03,50548
2017/06/07,12:52:00,72.03,72.03,71.95,72.00,166574
2017/06/07,12:53:00,72.00,72.00,71.96,71.98,35889
2017/06/07,12:54:00,71.98,72.01,71.97,72.01,22696
2017/06/07,12:55:00,72.01,72.03,72.01,72.02,12663
2017/06/07,12:56:00,72.02,72.04,72.00,72.01,48190
2017/06/07,12:57:00,72.02,72.04,72.01,72.03,21198
2017/06/07,12:58:00,72.04,72.05,72.03,72.05,27641
2017/06/07,12:59:00,72.05,72.08,72.05,72.07,25948
2017/06/07,13:00:00,72.07,72.08,72.06,72.07,18020
2017/06/07,13:01:00,72.07,72.08,72.06,72.07,26380
2017/06/07,13:02:00,72.07,72.08,72.07,72.08,11858
2017/06/07,13:03:00,72.08,72.09,72.07,72.08,25907
2017/06/07,13:04:00,72.08,72.12,72.07,72.11,37241
2017/06/07,13:05:00,72.11,72.13,72.09,72.11,32579
2017/06/07,13:06:00,72.11,72.11,72.09,72.10,31487
2017/06/07,13:07:00,72.10,72.10,72.06,72.07,27911
2017/06/07,13:08:00,72.07,72.07,72.05,72.06,28833
2017/06/07,13:09:00,72.06,72.09,72.00,72.00,115853
2017/06/07,13:10:00,72.00,72.01,71.96,71.99,62855
2017/06/07,13:11:00,71.99,72.01,71.99,72.01,10912
2017/06/07,13:12:00,72.01,72.05,72.01,72.05,19979
2017/06/07,13:13:00,72.05,72.05,72.02,72.05,25135
2017/06/07,13:14:00,72.05,72.05,72.03,72.04,9852
2017/06/07,13:15:00,72.04,72.05,72.04,72.05,13192
2017/06/07,13:16:00,72.05,72.05,72.01,72.03,37126
2017/06/07,13:17:00,72.03,72.06,72.01,72.06,14407
2017/06/07,13:18:00,72.06,72.07,72.04,72.06,18919
2017/06/07,13:19:00,72.06,72.07,72.03,72.04,32033
2017/06/07,13:20:00,72.03,72.06,72.03,72.05,18923
2017/06/07,13:21:00,72.05,72.06,72.01,72.04,58136
2017/06/07,13:22:00,72.04,72.06,72.04,72.05,24204
2017/06/07,13:23:00,72.05,72.08,72.05,72.07,14683
2017/06/07,13:24:00,72.07,72.07,72.05,72.07,22896
2017/06/07,13:25:00,72.07,72.12,72.07,72.10,86750
2017/06/07,13:26:00,72.10,72.12,72.09,72.10,47006
2017/06/07,13:27:00,72.11,72.11,72.08,72.09,15854
2017/06/07,13:28:00,72.09,72.09,72.06,72.07,16081
2017/06/07,13:29:00,72.07,72.08,72.07,72.07,7040
2017/06/07,13:30:00,72.07,72.09,72.07,72.07,24712
2017/06/07,13:31:00,72.07,72.09,72.07,72.08,19130
2017/06/07,13:32:00,72.08,72.11,72.08,72.10,22636
2017/06/07,13:33:00,72.11,72.11,72.10,72.11,6123
2017/06/07,13:34:00,72.11,72.14,72.10,72.11,29357
2017/06/07,13:35:00,72.12,72.13,72.11,72.13,8319
2017/06/07,13:36:00,72.13,72.15,72.12,72.15,9039
2017/06/07,13:37:00,72.15,72.16,72.13,72.13,29909
2017/06/07,13:38:00,72.13,72.13,72.11,72.11,9008
2017/06/07,13:39:00,72.11,72.15,72.11,72.15,13514
2017/06/07,13:40:00,72.15,72.15,72.14,72.15,7609
2017/06/07,13:41:00,72.15,72.15,72.11,72.12,34247
2017/06/07,13:42:00,72.13,72.18,72.13,72.16,19057
2017/06/07,13:43:00,72.17,72.17,72.16,72.17,10422
2017/06/07,13:44:00,72.17,72.17,72.16,72.17,7563
2017/06/07,13:45:00,72.17,72.17,72.16,72.17,17017
2017/06/07,13:46:00,72.16,72.18,72.16,72.18,32826
2017/06/07,13:47:00,72.18,72.18,72.14,72.18,46365
2017/06/07,13:48:00,72.18,72.18,72.15,72.16,40042
2017/06/07,13:49:00,72.16,72.18,72.16,72.18,22616
2017/06/07,13:50:00,72.18,72.24,72.18,72.24,55345
2017/06/07,13:51:00,72.24,72.25,72.21,72.21,35265
2017/06/07,13:52:00,72.21,72.22,72.19,72.19,15079
2017/06/07,13:53:00,72.20,72.21,72.19,72.20,39989
2017/06/07,13:54:00,72.20,72.20,72.19,72.19,10447
2017/06/07,13:55:00,72.19,72.20,72.19,72.19,13445
2017/06/07,13:56:00,72.19,72.23,72.19,72.23,23946
2017/06/07,13:57:00,72.23,72.29,72.23,72.27,59875
2017/06/07,13:58:00,72.27,72.30,72.27,72.27,21668
2017/06/07,13:59:00,72.27,72.27,72.26,72.26,10459
2017/06/07,14:00:00,72.26,72.29,72.26,72.29,24746
2017/06/07,14:01:00,72.29,72.29,72.26,72.27,21350
2017/06/07,14:02:00,72.27,72.28,72.26,72.28,11784
2017/06/07,14:03:00,72.28,72.28,72.25,72.27,38776
2017/06/07,14:04:00,72.28,72.28,72.24,72.25,30148
2017/06/07,14:05:00,72.25,72.33,72.25,72.31,66835
2017/06/07,14:06:00,72.31,72.41,72.30,72.38,94394
2017/06/07,14:07:00,72.38,72.38,72.34,72.35,39029
2017/06/07,14:08:00,72.35,72.37,72.35,72.36,40586
2017/06/07,14:09:00,72.36,72.37,72.33,72.34,50585
2017/06/07,14:10:00,72.34,72.35,72.33,72.34,42996
2017/06/07,14:11:00,72.33,72.34,72.33,72.34,23917
2017/06/07,14:12:00,72.33,72.34,72.29,72.29,39381
2017/06/07,14:13:00,72.29,72.31,72.29,72.29,26824
2017/06/07,14:14:00,72.29,72.30,72.26,72.29,38115
2017/06/07,14:15:00,72.29,72.29,72.26,72.27,22700
2017/06/07,14:16:00,72.27,72.27,72.23,72.24,109311
2017/06/07,14:17:00,72.24,72.25,72.21,72.23,37152
2017/06/07,14:18:00,72.23,72.24,72.20,72.21,68691
2017/06/07,14:19:00,72.21,72.24,72.21,72.24,30678
2017/06/07,14:20:00,72.24,72.24,72.20,72.23,45624
2017/06/07,14:21:00,72.23,72.23,72.19,72.20,48996
2017/06/07,14:22:00,72.20,72.22,72.18,72.18,127720
2017/06/07,14:23:00,72.18,72.18,72.17,72.17,18505
2017/06/07,14:24:00,72.17,72.19,72.15,72.18,82238
2017/06/07,14:25:00,72.18,72.21,72.18,72.21,53468
2017/06/07,14:26:00,72.21,72.21,72.19,72.20,27353
2017/06/07,14:27:00,72.20,72.20,72.17,72.18,14712
2017/06/07,14:28:00,72.18,72.21,72.18,72.21,19153
2017/06/07,14:29:00,72.21,72.22,72.20,72.21,29581
2017/06/07,14:30:00,72.20,72.21,72.17,72.17,38413
2017/06/07,14:31:00,72.17,72.19,72.16,72.19,27777
2017/06/07,14:32:00,72.19,72.21,72.18,72.18,31452
2017/06/07,14:33:00,72.18,72.21,72.18,72.21,22252
2017/06/07,14:34:00,72.21,72.22,72.19,72.19,45197
2017/06/07,14:35:00,72.20,72.22,72.19,72.21,32832
2017/06/07,14:36:00,72.21,72.21,72.18,72.20,22187
2017/06/07,14:37:00,72.20,72.21,72.19,72.20,47711
2017/06/07,14:38:00,72.19,72.20,72.19,72.20,17539
2017/06/07,14:39:00,72.20,72.22,72.20,72.22,51500
2017/06/07,14:40:00,72.22,72.22,72.20,72.21,22843
2017/06/07,14:41:00,72.21,72.21,72.17,72.18,38239
2017/06/07,14:42:00,72.18,72.21,72.18,72.21,23653
2017/06/07,14:43:00,72.21,72.21,72.20,72.21,24225
2017/06/07,14:44:00,72.21,72.21,72.20,72.21,7925
2017/06/07,14:45:00,72.21,72.21,72.19,72.21,35179
2017/06/07,14:46:00,72.21,72.22,72.20,72.22,46637
2017/06/07,14:47:00,72.22,72.22,72.21,72.21,48445
2017/06/07,14:48:00,72.22,72.26,72.22,72.26,68090
2017/06/07,14:49:00,72.26,72.28,72.23,72.23,30599
2017/06/07,14:50:00,72.23,72.23,72.21,72.22,59079
2017/06/07,14:51:00,72.22,72.22,72.21,72.22,26535
2017/06/07,14:52:00,72.22,72.22,72.20,72.22,109766
2017/06/07,14:53:00,72.22,72.25,72.21,72.25,39490
2017/06/07,14:54:00,72.25,72.28,72.24,72.26,59863
2017/06/07,14:55:00,72.26,72.26,72.23,72.25,16119
2017/06/07,14:56:00,72.26,72.26,72.25,72.26,11297
2017/06/07,14:57:00,72.26,72.26,72.23,72.25,32630
2017/06/07,14:58:00,72.25,72.26,72.25,72.26,16012
2017/06/07,14:59:00,72.26,72.28,72.25,72.28,24259
2017/06/07,15:00:00,72.28,72.28,72.26,72.27,28678
2017/06/07,15:01:00,72.27,72.27,72.26,72.27,10206
2017/06/07,15:02:00,72.27,72.28,72.24,72.24,44579
2017/06/07,15:03:00,72.25,72.25,72.22,72.25,45672
2017/06/07,15:04:00,72.25,72.27,72.24,72.26,20349
2017/06/07,15:05:00,72.25,72.28,72.25,72.28,28671
2017/06/07,15:06:00,72.28,72.29,72.26,72.29,26718
2017/06/07,15:07:00,72.29,72.32,72.29,72.29,46571
2017/06/07,15:08:00,72.30,72.30,72.28,72.29,15160
2017/06/07,15:09:00,72.29,72.32,72.29,72.31,50526
2017/06/07,15:10:00,72.32,72.32,72.27,72.29,22171
2017/06/07,15:11:00,72.29,72.30,72.25,72.27,45243
2017/06/07,15:12:00,72.27,72.28,72.26,72.28,17665
2017/06/07,15:13:00,72.28,72.28,72.27,72.27,12633
2017/06/07,15:14:00,72.27,72.28,72.26,72.27,33179
2017/06/07,15:15:00,72.27,72.27,72.26,72.26,18561
2017/06/07,15:16:00,72.26,72.27,72.26,72.27,21648
2017/06/07,15:17:00,72.27,72.29,72.26,72.27,36889
2017/06/07,15:18:00,72.27,72.28,72.27,72.27,26364
2017/06/07,15:19:00,72.28,72.28,72.27,72.28,10698
2017/06/07,15:20:00,72.28,72.28,72.27,72.28,21137
2017/06/07,15:21:00,72.28,72.32,72.27,72.30,62302
2017/06/07,15:22:00,72.31,72.32,72.31,72.32,23593
2017/06/07,15:23:00,72.32,72.32,72.30,72.30,38175
2017/06/07,15:24:00,72.30,72.31,72.29,72.30,25861
2017/06/07,15:25:00,72.30,72.30,72.29,72.30,25904
2017/06/07,15:26:00,72.30,72.31,72.29,72.31,30526
2017/06/07,15:27:00,72.31,72.31,72.30,72.30,26922
2017/06/07,15:28:00,72.30,72.34,72.30,72.34,85735
2017/06/07,15:29:00,72.34,72.35,72.33,72.33,46101
2017/06/07,15:30:00,72.33,72.34,72.30,72.30,45035
2017/06/07,15:31:00,72.30,72.32,72.29,72.31,45857
2017/06/07,15:32:00,72.31,72.33,72.29,72.33,46325
2017/06/07,15:33:00,72.33,72.33,72.32,72.32,26718
2017/06/07,15:34:00,72.32,72.33,72.31,72.32,46741
2017/06/07,15:35:00,72.32,72.33,72.32,72.32,16175
2017/06/07,15:36:00,72.32,72.33,72.32,72.33,23071
2017/06/07,15:37:00,72.32,72.33,72.32,72.33,26100
2017/06/07,15:38:00,72.32,72.33,72.31,72.31,45930
2017/06/07,15:39:00,72.31,72.31,72.26,72.27,53065
2017/06/07,15:40:00,72.28,72.29,72.27,72.27,83281
2017/06/07,15:41:00,72.27,72.28,72.27,72.27,21012
2017/06/07,15:42:00,72.27,72.28,72.27,72.27,39042
2017/06/07,15:43:00,72.27,72.28,72.25,72.28,74717
2017/06/07,15:44:00,72.28,72.32,72.28,72.32,72576
2017/06/07,15:45:00,72.32,72.40,72.31,72.39,118873
2017/06/07,15:46:00,72.39,72.44,72.37,72.42,142894
2017/06/07,15:47:00,72.42,72.43,72.36,72.36,98557
2017/06/07,15:48:00,72.36,72.39,72.36,72.39,55229
2017/06/07,15:49:00,72.39,72.42,72.38,72.42,95102
2017/06/07,15:50:00,72.42,72.43,72.41,72.42,56887
2017/06/07,15:51:00,72.42,72.46,72.41,72.44,214151
2017/06/07,15:52:00,72.44,72.48,72.43,72.47,96226
2017/06/07,15:53:00,72.47,72.47,72.41,72.44,124427
2017/06/07,15:54:00,72.44,72.44,72.40,72.42,157222
2017/06/07,15:55:00,72.41,72.43,72.41,72.43,109366
2017/06/07,15:56:00,72.43,72.44,72.39,72.40,202398
2017/06/07,15:57:00,72.39,72.42,72.39,72.42,138052
2017/06/07,15:58:00,72.42,72.44,72.41,72.43,198695
2017/06/07,15:59:00,72.43,72.43,72.38,72.39,244431
2017/06/07,16:00:00,72.39,72.45,72.38,72.44,588357
2017/06/08,09:31:00,72.51,72.52,72.28,72.29,58530
2017/06/08,09:32:00,72.28,72.47,72.28,72.40,134582
2017/06/08,09:33:00,72.40,72.50,72.33,72.34,157839
2017/06/08,09:34:00,72.34,72.34,72.30,72.33,106383
2017/06/08,09:35:00,72.33,72.45,72.28,72.44,101385
2017/06/08,09:36:00,72.44,72.48,72.42,72.42,66723
2017/06/08,09:37:00,72.41,72.49,72.40,72.47,54680
2017/06/08,09:38:00,72.47,72.47,72.36,72.38,63580
2017/06/08,09:39:00,72.38,72.39,72.20,72.20,91002
2017/06/08,09:40:00,72.20,72.21,72.14,72.16,77213
2017/06/08,09:41:00,72.15,72.22,72.14,72.17,78426
2017/06/08,09:42:00,72.17,72.20,72.13,72.18,79352
2017/06/08,09:43:00,72.19,72.24,72.18,72.21,69450
2017/06/08,09:44:00,72.21,72.21,72.17,72.20,46336
2017/06/08,09:45:00,72.19,72.24,72.19,72.20,30706
2017/06/08,09:46:00,72.19,72.23,72.19,72.21,42834
2017/06/08,09:47:00,72.21,72.22,72.07,72.07,109981
2017/06/08,09:48:00,72.07,72.08,71.93,71.95,145803
2017/06/08,09:49:00,71.96,71.99,71.94,71.97,88379
2017/06/08,09:50:00,71.97,72.05,71.97,72.04,68925
2017/06/08,09:51:00,72.04,72.07,72.00,72.05,74990
2017/06/08,09:52:00,72.04,72.04,71.99,72.02,60663
2017/06/08,09:53:00,72.02,72.08,71.98,72.07,61237
2017/06/08,09:54:00,72.07,72.09,72.04,72.04,22199
2017/06/08,09:55:00,72.04,72.08,72.01,72.05,85432
2017/06/08,09:56:00,72.05,72.06,72.00,72.01,75949
2017/06/08,09:57:00,72.01,72.01,71.93,71.96,105315
2017/06/08,09:58:00,71.96,72.02,71.96,72.00,97748
2017/06/08,09:59:00,72.00,72.05,72.00,72.04,41017
2017/06/08,10:00:00,72.04,72.07,72.02,72.03,43189
2017/06/08,10:01:00,72.03,72.08,72.02,72.05,37028
2017/06/08,10:02:00,72.04,72.07,72.02,72.06,95323
2017/06/08,10:03:00,72.06,72.08,72.03,72.08,42973
2017/06/08,10:04:00,72.08,72.08,72.02,72.02,87327
2017/06/08,10:05:00,72.02,72.09,72.02,72.06,49424
2017/06/08,10:06:00,72.06,72.09,72.04,72.06,52623
2017/06/08,10:07:00,72.05,72.06,72.02,72.05,31288
2017/06/08,10:08:00,72.05,72.09,72.05,72.08,52873
2017/06/08,10:09:00,72.08,72.08,72.01,72.03,100088
2017/06/08,10:10:00,72.03,72.04,71.97,71.99,110860
2017/06/08,10:11:00,71.99,72.02,71.96,71.96,35169
2017/06/08,10:12:00,71.96,72.01,71.96,71.99,60476
2017/06/08,10:13:00,71.99,72.03,71.99,72.00,41240
2017/06/08,10:14:00,72.00,72.03,71.97,71.98,41168
2017/06/08,10:15:00,71.98,71.99,71.96,71.96,44324
2017/06/08,10:16:00,71.96,71.97,71.92,71.95,47814
2017/06/08,10:17:00,71.95,71.98,71.94,71.94,50638
2017/06/08,10:18:00,71.94,72.00,71.93,71.98,32521
2017/06/08,10:19:00,71.97,72.04,71.97,72.02,66763
2017/06/08,10:20:00,72.02,72.02,71.96,71.96,30414
2017/06/08,10:21:00,71.96,71.99,71.91,71.93,75738
2017/06/08,10:22:00,71.93,71.93,71.84,71.87,84686
2017/06/08,10:23:00,71.87,71.91,71.86,71.90,32408
2017/06/08,10:24:00,71.90,71.94,71.90,71.91,54917
2017/06/08,10:25:00,71.91,71.97,71.90,71.97,45191
2017/06/08,10:26:00,71.97,71.97,71.89,71.91,67588
2017/06/08,10:27:00,71.91,71.96,71.89,71.96,57891
2017/06/08,10:28:00,71.96,71.96,71.92,71.92,57682
2017/06/08,10:29:00,71.92,72.00,71.90,72.00,77378
2017/06/08,10:30:00,71.99,72.00,71.97,71.98,21509
2017/06/08,10:31:00,71.98,72.07,71.98,72.07,41934
2017/06/08,10:32:00,72.07,72.11,72.05,72.10,42860
2017/06/08,10:33:00,72.11,72.18,72.10,72.18,60110
2017/06/08,10:34:00,72.17,72.18,72.15,72.16,21437
2017/06/08,10:35:00,72.16,72.22,72.16,72.22,74671
2017/06/08,10:36:00,72.22,72.23,72.18,72.19,64084
2017/06/08,10:37:00,72.19,72.22,72.19,72.20,41504
2017/06/08,10:38:00,72.20,72.22,72.16,72.19,52363
2017/06/08,10:39:00,72.20,72.22,72.18,72.19,48465
2017/06/08,10:40:00,72.18,72.21,72.18,72.19,66753
2017/06/08,10:41:00,72.19,72.20,72.18,72.18,29972
2017/06/08,10:42:00,72.19,72.21,72.11,72.11,69325
2017/06/08,10:43:00,72.11,72.13,72.10,72.13,31747
2017/06/08,10:44:00,72.13,72.14,72.08,72.08,53133
2017/06/08,10:45:00,72.08,72.09,72.04,72.05,48359
2017/06/08,10:46:00,72.05,72.07,72.04,72.05,30142
2017/06/08,10:47:00,72.05,72.06,72.05,72.06,33399
2017/06/08,10:48:00,72.06,72.07,72.06,72.06,17278
2017/06/08,10:49:00,72.06,72.10,72.06,72.08,35834
2017/06/08,10:50:00,72.08,72.10,72.08,72.10,12243
2017/06/08,10:51:00,72.10,72.16,72.10,72.16,30743
2017/06/08,10:52:00,72.16,72.16,72.13,72.14,46232
2017/06/08,10:53:00,72.13,72.14,72.12,72.14,24513
2017/06/08,10:54:00,72.14,72.14,72.13,72.14,16559
2017/06/08,10:55:00,72.14,72.15,72.12,72.15,40419
2017/06/08,10:56:00,72.15,72.15,72.11,72.13,27425
2017/06/08,10:57:00,72.13,72.13,72.06,72.07,39410
2017/06/08,10:58:00,72.06,72.07,72.04,72.06,36359
2017/06/08,10:59:00,72.06,72.06,72.03,72.04,37256
2017/06/08,11:00:00,72.04,72.08,72.04,72.07,54101
2017/06/08,11:01:00,72.07,72.10,72.04,72.07,160604
2017/06/08,11:02:00,72.07,72.08,72.07,72.07,19429
2017/06/08,11:03:00,72.07,72.07,72.02,72.04,60146
2017/06/08,11:04:00,72.04,72.05,72.03,72.04,25285
2017/06/08,11:05:00,72.04,72.05,72.03,72.05,30788
2017/06/08,11:06:00,72.05,72.06,72.05,72.05,50367
2017/06/08,11:07:00,72.05,72.07,72.03,72.03,61969
2017/06/08,11:08:00,72.04,72.05,72.03,72.04,20408
2017/06/08,11:09:00,72.05,72.07,72.02,72.06,74280
2017/06/08,11:10:00,72.06,72.07,72.05,72.07,17099
2017/06/08,11:11:00,72.07,72.08,72.04,72.04,33600
2017/06/08,11:12:00,72.04,72.06,72.02,72.04,48039
2017/06/08,11:13:00,72.04,72.05,71.99,72.00,60962
2017/06/08,11:14:00,72.00,72.01,71.99,72.00,40924
2017/06/08,11:15:00,72.00,72.04,71.99,72.02,72061
2017/06/08,11:16:00,72.03,72.05,72.02,72.04,46474
2017/06/08,11:17:00,72.04,72.06,72.03,72.03,99358
2017/06/08,11:18:00,72.03,72.04,72.02,72.04,43146
2017/06/08,11:19:00,72.04,72.04,72.02,72.03,36953
2017/06/08,11:20:00,72.03,72.04,72.03,72.04,27955
2017/06/08,11:21:00,72.04,72.12,72.04,72.08,59917
2017/06/08,11:22:00,72.08,72.09,72.07,72.08,27809
2017/06/08,11:23:00,72.08,72.09,72.07,72.07,46407
2017/06/08,11:24:00,72.07,72.07,72.04,72.04,64577
2017/06/08,11:25:00,72.05,72.08,72.04,72.07,35297
2017/06/08,11:26:00,72.07,72.08,72.04,72.04,25192
2017/06/08,11:27:00,72.04,72.04,72.01,72.03,31735
2017/06/08,11:28:00,72.03,72.04,71.98,72.00,34826
2017/06/08,11:29:00,72.00,72.01,71.99,72.01,26051
2017/06/08,11:30:00,72.01,72.02,72.01,72.02,26110
2017/06/08,11:31:00,72.02,72.02,71.98,71.99,27689
2017/06/08,11:32:00,71.99,72.01,71.99,72.01,39925
2017/06/08,11:33:00,72.01,72.02,71.98,72.01,37207
2017/06/08,11:34:00,72.01,72.04,72.01,72.02,24353
2017/06/08,11:35:00,72.02,72.04,72.02,72.04,33748
2017/06/08,11:36:00,72.04,72.07,72.03,72.05,51435
2017/06/08,11:37:00,72.05,72.07,72.04,72.04,58110
2017/06/08,11:38:00,72.04,72.06,72.02,72.03,52630
2017/06/08,11:39:00,72.03,72.05,72.03,72.04,35700
2017/06/08,11:40:00,72.04,72.04,72.02,72.04,23074
2017/06/08,11:41:00,72.04,72.05,72.01,72.01,37408
2017/06/08,11:42:00,72.01,72.04,72.01,72.02,49600
2017/06/08,11:43:00,72.02,72.03,72.00,72.01,48999
2017/06/08,11:44:00,72.01,72.03,71.98,71.99,78282
2017/06/08,11:45:00,72.00,72.01,71.99,72.00,23500
2017/06/08,11:46:00,72.00,72.00,71.97,71.97,46761
2017/06/08,11:47:00,71.97,72.02,71.97,72.01,51144
2017/06/08,11:48:00,72.01,72.03,71.98,71.99,115649
2017/06/08,11:49:00,71.99,71.99,71.97,71.98,55041
2017/06/08,11:50:00,71.98,71.99,71.97,71.99,23777
2017/06/08,11:51:00,71.99,72.00,71.99,72.00,15880
2017/06/08,11:52:00,72.00,72.01,71.99,72.00,43691
2017/06/08,11:53:00,72.00,72.01,71.99,72.01,22206
2017/06/08,11:54:00,72.01,72.02,72.00,72.00,89017
2017/06/08,11:55:00,72.00,72.02,71.99,72.02,125453
2017/06/08,11:56:00,72.01,72.02,71.98,72.00,29463
2017/06/08,11:57:00,71.99,71.99,71.95,71.96,48545
2017/06/08,11:58:00,71.96,71.98,71.96,71.98,27182
2017/06/08,11:59:00,71.98,72.01,71.97,71.99,51963
2017/06/08,12:00:00,71.99,72.00,71.98,71.98,15033
2017/06/08,12:01:00,71.99,72.00,71.98,71.98,19041
2017/06/08,12:02:00,71.98,71.99,71.97,71.97,12057
2017/06/08,12:03:00,71.98,71.98,71.94,71.94,40595
2017/06/08,12:04:00,71.95,71.97,71.94,71.97,38304
2017/06/08,12:05:00,71.97,72.00,71.97,72.00,25253
2017/06/08,12:06:00,72.00,72.00,71.98,71.99,13466
2017/06/08,12:07:00,71.99,72.00,71.99,71.99,17534
2017/06/08,12:08:00,71.99,72.00,71.98,71.99,18876
2017/06/08,12:09:00,71.99,72.01,71.97,71.98,74370
2017/06/08,12:10:00,71.98,71.98,71.97,71.98,10307
2017/06/08,12:11:00,71.98,71.99,71.97,71.97,24999
2017/06/08,12:12:00,71.97,71.99,71.97,71.98,24793
2017/06/08,12:13:00,71.98,71.98,71.96,71.96,21768
2017/06/08,12:14:00,71.97,72.00,71.97,72.00,44792
2017/06/08,12:15:00,72.00,72.01,71.99,72.00,18631
2017/06/08,12:16:00,72.00,72.00,71.99,72.00,15983
2017/06/08,12:17:00,72.00,72.06,72.00,72.00,137019
2017/06/08,12:18:00,72.00,72.01,71.99,72.00,35009
2017/06/08,12:19:00,72.00,72.03,71.99,72.01,84100
2017/06/08,12:20:00,72.01,72.02,72.00,72.01,30297
2017/06/08,12:21:00,72.01,72.05,72.01,72.04,32673
2017/06/08,12:22:00,72.03,72.07,72.03,72.03,91233
2017/06/08,12:23:00,72.03,72.04,72.01,72.03,33360
2017/06/08,12:24:00,72.03,72.03,72.01,72.02,14493
2017/06/08,12:25:00,72.01,72.03,72.01,72.03,20380
2017/06/08,12:26:00,72.03,72.04,72.02,72.04,29056
2017/06/08,12:27:00,72.04,72.05,72.03,72.05,27810
2017/06/08,12:28:00,72.05,72.05,72.03,72.03,26045
2017/06/08,12:29:00,72.03,72.04,72.02,72.03,13198
2017/06/08,12:30:00,72.03,72.06,72.02,72.04,40090
2017/06/08,12:31:00,72.04,72.05,72.04,72.05,16008
2017/06/08,12:32:00,72.05,72.05,72.04,72.05,28527
2017/06/08,12:33:00,72.05,72.07,72.05,72.07,14349
2017/06/08,12:34:00,72.07,72.07,72.06,72.07,30119
2017/06/08,12:35:00,72.07,72.07,72.04,72.04,30691
2017/06/08,12:36:00,72.04,72.07,72.04,72.07,41457
2017/06/08,12:37:00,72.07,72.08,72.06,72.06,27120
2017/06/08,12:38:00,72.06,72.07,72.03,72.04,26894
2017/06/08,12:39:00,72.04,72.06,72.03,72.03,34228
2017/06/08,12:40:00,72.03,72.05,72.03,72.05,31194
2017/06/08,12:41:00,72.04,72.06,72.04,72.05,38596
2017/06/08,12:42:00,72.05,72.06,72.04,72.04,53887
2017/06/08,12:43:00,72.04,72.06,72.04,72.06,36095
2017/06/08,12:44:00,72.05,72.05,72.04,72.05,10789
2017/06/08,12:45:00,72.05,72.05,72.04,72.04,4312
2017/06/08,12:46:00,72.05,72.05,72.03,72.04,34771
2017/06/08,12:47:00,72.04,72.05,72.03,72.04,20794
2017/06/08,12:48:00,72.05,72.05,72.03,72.05,37511
2017/06/08,12:49:00,72.04,72.06,72.04,72.04,25566
2017/06/08,12:50:00,72.05,72.05,72.04,72.04,15722
2017/06/08,12:51:00,72.04,72.05,72.03,72.04,30282
2017/06/08,12:52:00,72.04,72.05,72.03,72.05,35636
2017/06/08,12:53:00,72.05,72.05,72.04,72.04,13377
2017/06/08,12:54:00,72.05,72.05,72.03,72.04,39803
2017/06/08,12:55:00,72.04,72.05,72.04,72.04,19566
2017/06/08,12:56:00,72.04,72.04,72.03,72.04,6824
2017/06/08,12:57:00,72.04,72.05,72.03,72.05,29215
2017/06/08,12:58:00,72.05,72.08,72.04,72.08,57571
2017/06/08,12:59:00,72.08,72.08,72.07,72.08,29635
2017/06/08,13:00:00,72.08,72.09,72.08,72.08,13924
2017/06/08,13:01:00,72.08,72.09,72.08,72.08,16021
2017/06/08,13:02:00,72.08,72.08,72.05,72.06,57676
2017/06/08,13:03:00,72.06,72.06,72.04,72.05,40446
2017/06/08,13:04:00,72.05,72.07,72.04,72.04,48982
2017/06/08,13:05:00,72.04,72.06,72.04,72.05,49389
2017/06/08,13:06:00,72.05,72.06,72.05,72.05,20116
2017/06/08,13:07:00,72.05,72.06,72.03,72.04,44631
2017/06/08,13:08:00,72.05,72.06,72.04,72.05,34209
2017/06/08,13:09:00,72.05,72.05,72.04,72.05,20758
2017/06/08,13:10:00,72.05,72.06,72.04,72.06,12466
2017/06/08,13:11:00,72.06,72.06,72.04,72.04,26872
2017/06/08,13:12:00,72.04,72.04,71.97,71.99,219988
2017/06/08,13:13:00,71.99,72.02,71.99,72.01,42065
2017/06/08,13:14:00,72.01,72.01,72.00,72.00,35466
2017/06/08,13:15:00,72.01,72.01,72.00,72.01,11919
2017/06/08,13:16:00,72.01,72.02,72.00,72.01,45367
2017/06/08,13:17:00,72.01,72.02,72.00,72.01,38775
2017/06/08,13:18:00,72.01,72.02,72.01,72.02,19333
2017/06/08,13:19:00,72.01,72.04,72.01,72.04,39293
2017/06/08,13:20:00,72.04,72.04,72.03,72.04,40880
2017/06/08,13:21:00,72.04,72.04,72.02,72.03,20207
2017/06/08,13:22:00,72.03,72.03,71.98,71.99,49626
2017/06/08,13:23:00,71.99,72.00,71.96,71.97,55033
2017/06/08,13:24:00,71.97,71.98,71.96,71.97,42012
2017/06/08,13:25:00,71.97,71.97,71.94,71.95,25612
2017/06/08,13:26:00,71.95,71.95,71.92,71.92,69300
2017/06/08,13:27:00,71.93,71.94,71.92,71.92,33625
2017/06/08,13:28:00,71.92,71.93,71.83,71.84,105264
2017/06/08,13:29:00,71.84,71.87,71.84,71.85,30088
2017/06/08,13:30:00,71.85,71.86,71.84,71.86,20717
2017/06/08,13:31:00,71.85,71.86,71.85,71.85,23540
2017/06/08,13:32:00,71.85,71.86,71.83,71.83,60478
2017/06/08,13:33:00,71.84,71.84,71.82,71.84,26012
2017/06/08,13:34:00,71.84,71.84,71.83,71.83,19068
2017/06/08,13:35:00,71.83,71.85,71.83,71.84,108203
2017/06/08,13:36:00,71.84,71.85,71.81,71.82,65094
2017/06/08,13:37:00,71.82,71.82,71.80,71.81,32946
2017/06/08,13:38:00,71.81,71.81,71.76,71.76,80756
2017/06/08,13:39:00,71.76,71.78,71.76,71.78,29320
2017/06/08,13:40:00,71.78,71.78,71.76,71.77,36717
2017/06/08,13:41:00,71.76,71.77,71.70,71.74,106185
2017/06/08,13:42:00,71.74,71.76,71.74,71.76,30190
2017/06/08,13:43:00,71.76,71.78,71.75,71.75,41583
2017/06/08,13:44:00,71.76,71.80,71.76,71.79,35515
2017/06/08,13:45:00,71.79,71.80,71.76,71.76,25756
2017/06/08,13:46:00,71.76,71.77,71.75,71.75,34299
2017/06/08,13:47:00,71.76,71.76,71.73,71.73,56320
2017/06/08,13:48:00,71.73,71.74,71.72,71.73,31723
2017/06/08,13:49:00,71.73,71.76,71.73,71.76,19143
2017/06/08,13:50:00,71.76,71.77,71.75,71.76,25031
2017/06/08,13:51:00,71.76,71.77,71.72,71.72,54621
2017/06/08,13:52:00,71.72,71.73,71.70,71.71,70967
2017/06/08,13:53:00,71.71,71.75,71.70,71.75,50841
2017/06/08,13:54:00,71.75,71.75,71.72,71.72,14254
2017/06/08,13:55:00,71.72,71.74,71.70,71.70,34653
2017/06/08,13:56:00,71.70,71.74,71.70,71.74,59765
2017/06/08,13:57:00,71.74,71.74,71.72,71.74,16308
2017/06/08,13:58:00,71.74,71.75,71.73,71.75,20668
2017/06/08,13:59:00,71.74,71.78,71.74,71.78,20555
2017/06/08,14:00:00,71.78,71.78,71.77,71.78,15656
2017/06/08,14:01:00,71.78,71.81,71.78,71.81,26890
2017/06/08,14:02:00,71.81,71.81,71.75,71.75,39529
2017/06/08,14:03:00,71.75,71.76,71.74,71.75,42083
2017/06/08,14:04:00,71.75,71.76,71.74,71.75,37730
2017/06/08,14:05:00,71.75,71.81,71.75,71.80,86898
2017/06/08,14:06:00,71.80,71.81,71.79,71.81,39430
2017/06/08,14:07:00,71.80,71.82,71.79,71.81,41490
2017/06/08,14:08:00,71.80,71.81,71.79,71.79,21294
2017/06/08,14:09:00,71.79,71.79,71.78,71.79,8034
2017/06/08,14:10:00,71.79,71.79,71.78,71.78,25264
2017/06/08,14:11:00,71.78,71.80,71.77,71.78,85051
2017/06/08,14:12:00,71.78,71.79,71.76,71.77,34155
2017/06/08,14:13:00,71.77,71.78,71.76,71.78,40842
2017/06/08,14:14:00,71.78,71.78,71.74,71.76,44736
2017/06/08,14:15:00,71.76,71.76,71.72,71.72,846435
2017/06/08,14:16:00,71.72,71.72,71.70,71.71,53260
2017/06/08,14:17:00,71.71,71.74,71.70,71.70,49837
2017/06/08,14:18:00,71.70,71.71,71.69,71.71,54985
2017/06/08,14:19:00,71.71,71.71,71.66,71.68,72204
2017/06/08,14:20:00,71.68,71.70,71.67,71.68,29963
2017/06/08,14:21:00,71.68,71.68,71.66,71.66,17912
2017/06/08,14:22:00,71.66,71.68,71.66,71.66,35826
2017/06/08,14:23:00,71.66,71.68,71.64,71.68,44616
2017/06/08,14:24:00,71.68,71.68,71.67,71.68,23330
2017/06/08,14:25:00,71.69,71.70,71.67,71.69,50580
2017/06/08,14:26:00,71.69,71.71,71.69,71.69,51245
2017/06/08,14:27:00,71.69,71.69,71.68,71.68,27192
2017/06/08,14:28:00,71.68,71.69,71.64,71.65,44581
2017/06/08,14:29:00,71.65,71.65,71.63,71.65,21509
2017/06/08,14:30:00,71.65,71.66,71.64,71.64,34394
2017/06/08,14:31:00,71.64,71.66,71.62,71.63,70407
2017/06/08,14:32:00,71.64,71.67,71.64,71.66,47357
2017/06/08,14:33:00,71.66,71.67,71.65,71.67,30216
2017/06/08,14:34:00,71.67,71.69,71.66,71.69,37545
2017/06/08,14:35:00,71.69,71.70,71.69,71.69,18715
2017/06/08,14:36:00,71.69,71.71,71.69,71.71,35638
2017/06/08,14:37:00,71.71,71.71,71.70,71.70,16303
2017/06/08,14:38:00,71.70,71.71,71.70,71.70,9011
2017/06/08,14:39:00,71.70,71.71,71.66,71.66,82590
2017/06/08,14:40:00,71.66,71.67,71.65,71.67,34309
2017/06/08,14:41:00,71.67,71.70,71.67,71.69,18835
2017/06/08,14:42:00,71.69,71.70,71.69,71.69,18824
2017/06/08,14:43:00,71.69,71.70,71.69,71.69,16083
2017/06/08,14:44:00,71.69,71.70,71.69,71.69,8896
2017/06/08,14:45:00,71.69,71.71,71.68,71.68,39203
2017/06/08,14:46:00,71.69,71.69,71.64,71.64,20053
2017/06/08,14:47:00,71.64,71.65,71.60,71.62,90025
2017/06/08,14:48:00,71.62,71.65,71.61,71.61,61686
2017/06/08,14:49:00,71.61,71.62,71.59,71.59,45637
2017/06/08,14:50:00,71.59,71.61,71.59,71.59,45159
2017/06/08,14:51:00,71.59,71.62,71.59,71.61,41038
2017/06/08,14:52:00,71.61,71.63,71.60,71.60,79626
2017/06/08,14:53:00,71.60,71.61,71.57,71.58,47010
2017/06/08,14:54:00,71.57,71.58,71.55,71.55,112175
2017/06/08,14:55:00,71.55,71.55,71.52,71.52,58502
2017/06/08,14:56:00,71.53,71.53,71.50,71.51,140050
2017/06/08,14:57:00,71.51,71.52,71.50,71.52,27793
2017/06/08,14:58:00,71.52,71.55,71.52,71.55,56452
2017/06/08,14:59:00,71.55,71.58,71.54,71.58,85121
2017/06/08,15:00:00,71.58,71.58,71.54,71.55,32364
2017/06/08,15:01:00,71.55,71.58,71.55,71.58,60444
2017/06/08,15:02:00,71.58,71.62,71.57,71.61,110879
2017/06/08,15:03:00,71.61,71.64,71.61,71.62,77227
2017/06/08,15:04:00,71.62,71.68,71.61,71.68,103961
2017/06/08,15:05:00,71.67,71.71,71.67,71.70,78755
2017/06/08,15:06:00,71.71,71.72,71.70,71.72,49428
2017/06/08,15:07:00,71.72,71.74,71.71,71.72,36005
2017/06/08,15:08:00,71.72,71.74,71.72,71.72,28646
2017/06/08,15:09:00,71.72,71.74,71.72,71.73,52162
2017/06/08,15:10:00,71.73,71.74,71.73,71.74,33606
2017/06/08,15:11:00,71.74,71.74,71.73,71.73,10296
2017/06/08,15:12:00,71.73,71.74,71.69,71.71,70973
2017/06/08,15:13:00,71.71,71.71,71.70,71.70,46518
2017/06/08,15:14:00,71.70,71.71,71.70,71.70,17825
2017/06/08,15:15:00,71.70,71.71,71.68,71.68,54298
2017/06/08,15:16:00,71.68,71.71,71.68,71.71,97852
2017/06/08,15:17:00,71.71,71.71,71.69,71.69,56374
2017/06/08,15:18:00,71.70,71.71,71.69,71.70,24457
2017/06/08,15:19:00,71.70,71.71,71.69,71.71,46328
2017/06/08,15:20:00,71.70,71.71,71.69,71.69,28765
2017/06/08,15:21:00,71.69,71.71,71.68,71.71,54738
2017/06/08,15:22:00,71.71,71.72,71.71,71.71,21820
2017/06/08,15:23:00,71.71,71.72,71.71,71.72,23088
2017/06/08,15:24:00,71.72,71.72,71.68,71.69,69780
2017/06/08,15:25:00,71.69,71.71,71.69,71.69,98211
2017/06/08,15:26:00,71.69,71.72,71.69,71.72,42661
2017/06/08,15:27:00,71.72,71.75,71.72,71.75,40943
2017/06/08,15:28:00,71.75,71.75,71.73,71.73,22686
2017/06/08,15:29:00,71.74,71.74,71.69,71.71,84593
2017/06/08,15:30:00,71.71,71.71,71.70,71.70,20111
2017/06/08,15:31:00,71.70,71.72,71.69,71.72,58007
2017/06/08,15:32:00,71.72,71.75,71.70,71.74,47388
2017/06/08,15:33:00,71.74,71.81,71.73,71.81,78355
2017/06/08,15:34:00,71.81,71.83,71.79,71.82,50398
2017/06/08,15:35:00,71.82,71.82,71.80,71.80,43214
2017/06/08,15:36:00,71.80,71.85,71.79,71.85,42277
2017/06/08,15:37:00,71.85,71.86,71.83,71.83,37011
2017/06/08,15:38:00,71.83,71.86,71.81,71.86,67781
2017/06/08,15:39:00,71.86,71.89,71.86,71.89,28921
2017/06/08,15:40:00,71.89,71.89,71.86,71.86,45883
2017/06/08,15:41:00,71.87,71.90,71.86,71.89,72356
2017/06/08,15:42:00,71.89,71.89,71.87,71.89,56443
2017/06/08,15:43:00,71.88,71.89,71.86,71.86,38532
2017/06/08,15:44:00,71.86,71.87,71.86,71.86,25489
2017/06/08,15:45:00,71.86,71.87,71.82,71.82,73743
2017/06/08,15:46:00,71.82,71.86,71.82,71.85,101727
2017/06/08,15:47:00,71.85,71.86,71.83,71.83,110170
2017/06/08,15:48:00,71.83,71.84,71.82,71.82,71265
2017/06/08,15:49:00,71.82,71.83,71.81,71.83,130757
2017/06/08,15:50:00,71.83,71.83,71.82,71.82,67628
2017/06/08,15:51:00,71.83,71.93,71.82,71.93,327590
2017/06/08,15:52:00,71.93,71.93,71.91,71.92,151432
2017/06/08,15:53:00,71.92,71.93,71.90,71.90,128951
2017/06/08,15:54:00,71.90,71.95,71.90,71.92,194605
2017/06/08,15:55:00,71.91,71.93,71.91,71.93,60620
2017/06/08,15:56:00,71.93,71.93,71.89,71.91,193912
2017/06/08,15:57:00,71.91,71.93,71.89,71.93,135138
2017/06/08,15:58:00,71.93,71.93,71.92,71.93,86391
2017/06/08,15:59:00,71.93,71.93,71.90,71.91,194469
2017/06/08,16:00:00,71.91,71.93,71.88,71.90,634556
2017/06/09,09:31:00,72.04,72.08,71.88,72.03,84299
2017/06/09,09:32:00,72.03,72.04,71.92,71.94,41279
2017/06/09,09:33:00,71.94,71.94,71.86,71.87,54707
2017/06/09,09:34:00,71.88,71.91,71.84,71.86,70591
2017/06/09,09:35:00,71.86,71.87,71.85,71.86,36544
2017/06/09,09:36:00,71.85,71.88,71.79,71.82,64452
2017/06/09,09:37:00,71.82,71.83,71.74,71.83,104888
2017/06/09,09:38:00,71.83,71.83,71.65,71.66,90456
2017/06/09,09:39:00,71.66,71.66,71.58,71.64,72321
2017/06/09,09:40:00,71.64,71.64,71.57,71.61,100660
2017/06/09,09:41:00,71.61,71.63,71.57,71.63,101171
2017/06/09,09:42:00,71.63,71.65,71.58,71.60,56212
2017/06/09,09:43:00,71.59,71.64,71.56,71.64,85304
2017/06/09,09:44:00,71.64,71.65,71.59,71.61,59923
2017/06/09,09:45:00,71.61,71.63,71.58,71.61,94916
2017/06/09,09:46:00,71.60,71.64,71.58,71.64,94850
2017/06/09,09:47:00,71.64,71.65,71.61,71.64,63335
2017/06/09,09:48:00,71.64,71.67,71.62,71.66,127401
2017/06/09,09:49:00,71.66,71.69,71.64,71.66,40673
2017/06/09,09:50:00,71.66,71.69,71.64,71.66,41825
2017/06/09,09:51:00,71.66,71.67,71.65,71.66,18228
2017/06/09,09:52:00,71.66,71.66,71.62,71.64,36532
2017/06/09,09:53:00,71.63,71.64,71.59,71.60,49548
2017/06/09,09:54:00,71.60,71.62,71.60,71.60,33251
2017/06/09,09:55:00,71.60,71.61,71.56,71.56,39707
2017/06/09,09:56:00,71.56,71.59,71.51,71.58,66784
2017/06/09,09:57:00,71.58,71.62,71.57,71.62,54253
2017/06/09,09:58:00,71.63,71.68,71.63,71.68,50942
2017/06/09,09:59:00,71.67,71.67,71.62,71.63,45477
2017/06/09,10:00:00,71.63,71.64,71.60,71.61,34532
2017/06/09,10:01:00,71.61,71.63,71.58,71.62,74425
2017/06/09,10:02:00,71.62,71.69,71.62,71.68,62144
2017/06/09,10:03:00,71.68,71.70,71.66,71.68,25084
2017/06/09,10:04:00,71.68,71.74,71.68,71.72,129845
2017/06/09,10:05:00,71.72,71.78,71.72,71.76,128516
2017/06/09,10:06:00,71.76,71.82,71.76,71.77,164574
2017/06/09,10:07:00,71.77,71.84,71.76,71.81,84539
2017/06/09,10:08:00,71.81,71.87,71.79,71.86,89226
2017/06/09,10:09:00,71.86,71.92,71.86,71.87,58634
2017/06/09,10:10:00,71.87,71.96,71.87,71.94,39759
2017/06/09,10:11:00,71.95,72.03,71.95,71.99,103128
2017/06/09,10:12:00,71.99,71.99,71.94,71.97,23951
2017/06/09,10:13:00,71.98,71.99,71.95,71.97,59672
2017/06/09,10:14:00,71.96,71.97,71.93,71.97,62520
2017/06/09,10:15:00,71.97,71.99,71.96,71.99,55509
2017/06/09,10:16:00,71.99,72.00,71.98,71.99,27598
2017/06/09,10:17:00,71.99,72.02,71.98,72.01,56292
2017/06/09,10:18:00,72.01,72.01,71.99,72.01,43105
2017/06/09,10:19:00,72.01,72.01,72.00,72.01,29572
2017/06/09,10:20:00,72.01,72.01,71.97,71.99,69393
2017/06/09,10:21:00,71.99,71.99,71.96,71.96,44974
2017/06/09,10:22:00,71.96,71.97,71.92,71.94,68220
2017/06/09,10:23:00,71.94,71.98,71.93,71.98,39926
2017/06/09,10:24:00,71.97,71.99,71.95,71.97,61114
2017/06/09,10:25:00,71.97,71.98,71.96,71.96,47820
2017/06/09,10:26:00,71.97,71.97,71.93,71.94,19779
2017/06/09,10:27:00,71.94,71.95,71.93,71.94,30600
2017/06/09,10:28:00,71.95,71.97,71.93,71.93,32479
2017/06/09,10:29:00,71.92,71.95,71.92,71.93,18946
2017/06/09,10:30:00,71.93,71.94,71.91,71.92,37494
2017/06/09,10:31:00,71.93,71.94,71.92,71.94,20267
2017/06/09,10:32:00,71.94,71.96,71.93,71.95,64457
2017/06/09,10:33:00,71.96,71.96,71.91,71.93,27207
2017/06/09,10:34:00,71.93,71.93,71.91,71.92,26500
2017/06/09,10:35:00,71.92,71.95,71.92,71.94,55178
2017/06/09,10:36:00,71.94,71.96,71.93,71.93,36461
2017/06/09,10:37:00,71.94,71.94,71.92,71.94,35002
2017/06/09,10:38:00,71.93,71.94,71.91,71.92,27097
2017/06/09,10:39:00,71.92,71.92,71.89,71.91,32578
2017/06/09,10:40:00,71.91,71.92,71.89,71.90,25045
2017/06/09,10:41:00,71.90,71.90,71.87,71.89,40508
2017/06/09,10:42:00,71.90,71.90,71.86,71.89,30746
2017/06/09,10:43:00,71.88,71.90,71.85,71.86,49321
2017/06/09,10:44:00,71.86,71.86,71.84,71.86,34050
2017/06/09,10:45:00,71.85,71.86,71.83,71.85,24937
2017/06/09,10:46:00,71.85,71.86,71.82,71.83,29462
2017/06/09,10:47:00,71.82,71.83,71.81,71.82,25902
2017/06/09,10:48:00,71.82,71.83,71.82,71.82,14926
2017/06/09,10:49:00,71.82,71.83,71.82,71.83,16715
2017/06/09,10:50:00,71.83,71.85,71.83,71.84,38584
2017/06/09,10:51:00,71.84,71.84,71.82,71.83,17402
2017/06/09,10:52:00,71.83,71.84,71.78,71.79,59994
2017/06/09,10:53:00,71.78,71.79,71.74,71.75,38075
2017/06/09,10:54:00,71.75,71.78,71.74,71.76,21198
2017/06/09,10:55:00,71.76,71.77,71.74,71.75,26249
2017/06/09,10:56:00,71.75,71.78,71.75,71.77,38520
2017/06/09,10:57:00,71.77,71.77,71.71,71.71,37913
2017/06/09,10:58:00,71.70,71.71,71.69,71.71,60528
2017/06/09,10:59:00,71.71,71.72,71.70,71.72,23695
2017/06/09,11:00:00,71.71,71.73,71.71,71.73,32810
2017/06/09,11:01:00,71.73,71.74,71.71,71.73,38401
2017/06/09,11:02:00,71.73,71.74,71.72,71.73,17085
2017/06/09,11:03:00,71.73,71.74,71.71,71.72,24694
2017/06/09,11:04:00,71.72,71.74,71.71,71.74,28252
2017/06/09,11:05:00,71.73,71.75,71.73,71.75,24393
2017/06/09,11:06:00,71.76,71.78,71.75,71.78,59282
2017/06/09,11:07:00,71.78,71.81,71.78,71.79,29210
2017/06/09,11:08:00,71.80,71.81,71.78,71.79,45831
2017/06/09,11:09:00,71.80,71.80,71.75,71.75,31782
2017/06/09,11:10:00,71.75,71.77,71.74,71.75,46126
2017/06/09,11:11:00,71.74,71.76,71.74,71.76,25001
2017/06/09,11:12:00,71.76,71.77,71.75,71.77,44530
2017/06/09,11:13:00,71.77,71.78,71.74,71.74,40113
2017/06/09,11:14:00,71.74,71.76,71.69,71.74,119598
2017/06/09,11:15:00,71.74,71.75,71.72,71.74,43624
2017/06/09,11:16:00,71.74,71.74,71.71,71.71,24119
2017/06/09,11:17:00,71.72,71.72,71.66,71.67,91919
2017/06/09,11:18:00,71.67,71.69,71.66,71.68,63482
2017/06/09,11:19:00,71.68,71.68,71.62,71.63,47452
2017/06/09,11:20:00,71.63,71.64,71.59,71.60,134179
2017/06/09,11:21:00,71.60,71.61,71.54,71.55,90845
2017/06/09,11:22:00,71.55,71.58,71.55,71.56,37591
2017/06/09,11:23:00,71.57,71.57,71.53,71.53,25387
2017/06/09,11:24:00,71.53,71.53,71.43,71.47,205336
2017/06/09,11:25:00,71.47,71.48,71.42,71.43,52488
2017/06/09,11:26:00,71.43,71.54,71.41,71.41,129327
2017/06/09,11:27:00,71.41,71.49,71.40,71.47,60887
2017/06/09,11:28:00,71.47,71.51,71.47,71.49,41362
2017/06/09,11:29:00,71.48,71.49,71.44,71.47,48785
2017/06/09,11:31:00,71.48,71.49,71.45,71.49,94407
2017/06/09,11:32:00,71.49,71.52,71.47,71.51,60198
2017/06/09,11:33:00,71.51,71.58,71.50,71.58,59643
2017/06/09,11:34:00,71.57,71.58,71.55,71.55,28151
2017/06/09,11:35:00,71.55,71.55,71.52,71.55,38039
2017/06/09,11:36:00,71.55,71.55,71.48,71.48,54101
2017/06/09,11:37:00,71.48,71.51,71.48,71.49,21278
2017/06/09,11:38:00,71.49,71.56,71.49,71.53,71888
2017/06/09,11:39:00,71.53,71.54,71.46,71.47,109753
2017/06/09,11:40:00,71.46,71.52,71.46,71.51,28876
2017/06/09,11:41:00,71.51,71.53,71.50,71.53,28163
2017/06/09,11:42:00,71.53,71.55,71.53,71.54,34818
2017/06/09,11:43:00,71.55,71.55,71.53,71.54,38394
2017/06/09,11:44:00,71.55,71.55,71.54,71.54,21923
2017/06/09,11:45:00,71.54,71.57,71.54,71.57,40841
2017/06/09,11:46:00,71.57,71.57,71.53,71.54,32633
2017/06/09,11:47:00,71.54,71.55,71.52,71.53,52949
2017/06/09,11:48:00,71.53,71.54,71.50,71.51,36737
2017/06/09,11:49:00,71.51,71.51,71.45,71.46,66866
2017/06/09,11:50:00,71.47,71.48,71.41,71.42,68421
2017/06/09,11:51:00,71.41,71.45,71.41,71.43,104169
2017/06/09,11:52:00,71.43,71.46,71.43,71.44,43200
2017/06/09,11:53:00,71.44,71.45,71.41,71.42,28868
2017/06/09,11:54:00,71.41,71.42,71.38,71.38,74480
2017/06/09,11:55:00,71.38,71.41,71.38,71.41,36577
2017/06/09,11:56:00,71.41,71.41,71.35,71.36,81117
2017/06/09,11:57:00,71.36,71.36,71.31,71.31,244882
2017/06/09,11:58:00,71.32,71.35,71.31,71.35,42195
2017/06/09,11:59:00,71.35,71.35,71.31,71.31,31892
2017/06/09,12:00:00,71.32,71.32,71.24,71.24,101472
2017/06/09,12:01:00,71.24,71.24,71.20,71.20,97338
2017/06/09,12:02:00,71.21,71.22,71.19,71.21,55934
2017/06/09,12:03:00,71.21,71.24,71.20,71.22,40338
2017/06/09,12:04:00,71.22,71.25,71.21,71.25,37132
2017/06/09,12:05:00,71.25,71.26,71.22,71.22,52571
2017/06/09,12:06:00,71.22,71.22,71.18,71.19,49096
2017/06/09,12:07:00,71.19,71.19,71.13,71.14,148964
2017/06/09,12:08:00,71.13,71.16,71.12,71.13,110308
2017/06/09,12:09:00,71.13,71.13,71.06,71.07,113008
2017/06/09,12:10:00,71.07,71.10,71.04,71.08,107352
2017/06/09,12:11:00,71.08,71.08,71.03,71.04,57673
2017/06/09,12:12:00,71.04,71.05,70.97,70.97,201376
2017/06/09,12:13:00,70.97,70.99,70.88,70.93,149728
2017/06/09,12:14:00,70.92,70.95,70.87,70.90,148197
2017/06/09,12:15:00,70.90,70.90,70.83,70.86,120375
2017/06/09,12:16:00,70.86,70.92,70.83,70.83,106864
2017/06/09,12:17:00,70.83,70.83,70.71,70.71,201941
2017/06/09,12:18:00,70.71,70.79,70.66,70.75,157962
2017/06/09,12:19:00,70.75,70.80,70.73,70.79,92147
2017/06/09,12:20:00,70.78,70.80,70.69,70.70,81636
2017/06/09,12:21:00,70.71,70.73,70.67,70.68,120726
2017/06/09,12:22:00,70.68,70.73,70.67,70.70,99943
2017/06/09,12:23:00,70.70,70.73,70.65,70.70,230100
2017/06/09,12:24:00,70.70,70.75,70.68,70.70,77475
2017/06/09,12:25:00,70.70,70.76,70.68,70.69,80425
2017/06/09,12:26:00,70.68,70.74,70.64,70.64,110170
2017/06/09,12:27:00,70.64,70.65,70.55,70.59,159374
2017/06/09,12:28:00,70.59,70.65,70.57,70.65,86308
2017/06/09,12:29:00,70.65,70.69,70.57,70.58,67829
2017/06/09,12:30:00,70.58,70.66,70.58,70.66,95411
2017/06/09,12:31:00,70.65,70.67,70.64,70.66,94702
2017/06/09,12:32:00,70.66,70.67,70.65,70.67,37162
2017/06/09,12:33:00,70.66,70.68,70.61,70.68,107436
2017/06/09,12:34:00,70.67,70.67,70.57,70.57,54216
2017/06/09,12:35:00,70.57,70.58,70.51,70.53,121714
2017/06/09,12:36:00,70.54,70.62,70.52,70.60,108237
2017/06/09,12:37:00,70.60,70.64,70.57,70.59,78855
2017/06/09,12:38:00,70.58,70.61,70.42,70.44,149268
2017/06/09,12:39:00,70.45,70.48,70.42,70.47,57318
2017/06/09,12:40:00,70.47,70.57,70.47,70.55,46104
2017/06/09,12:41:00,70.55,70.56,70.49,70.49,40973
2017/06/09,12:42:00,70.49,70.53,70.47,70.52,60154
2017/06/09,12:43:00,70.52,70.53,70.49,70.49,68548
2017/06/09,12:44:00,70.49,70.51,70.38,70.38,154484
2017/06/09,12:45:00,70.40,70.53,70.40,70.49,127322
2017/06/09,12:46:00,70.48,70.49,70.38,70.41,136806
2017/06/09,12:47:00,70.40,70.45,70.38,70.39,97965
2017/06/09,12:48:00,70.38,70.45,70.36,70.36,91357
2017/06/09,12:49:00,70.36,70.46,70.36,70.46,83504
2017/06/09,12:50:00,70.46,70.48,70.45,70.47,58617
2017/06/09,12:51:00,70.48,70.53,70.45,70.53,72941
2017/06/09,12:52:00,70.53,70.55,70.51,70.52,112797
2017/06/09,12:53:00,70.52,70.57,70.52,70.56,52911
2017/06/09,12:54:00,70.56,70.57,70.54,70.56,70357
2017/06/09,12:55:00,70.56,70.63,70.56,70.61,47633
2017/06/09,12:56:00,70.61,70.61,70.57,70.60,60817
2017/06/09,12:57:00,70.60,70.62,70.59,70.61,37564
2017/06/09,12:58:00,70.61,70.67,70.61,70.65,73684
2017/06/09,12:59:00,70.64,70.65,70.60,70.60,28296
2017/06/09,13:00:00,70.60,70.63,70.57,70.60,58027
2017/06/09,13:01:00,70.61,70.63,70.60,70.62,54067
2017/06/09,13:02:00,70.62,70.64,70.61,70.61,53800
2017/06/09,13:03:00,70.60,70.61,70.54,70.54,49735
2017/06/09,13:04:00,70.54,70.54,70.51,70.51,45794
2017/06/09,13:05:00,70.51,70.52,70.44,70.45,141764
2017/06/09,13:06:00,70.44,70.50,70.43,70.49,77966
2017/06/09,13:07:00,70.49,70.54,70.49,70.53,29271
2017/06/09,13:08:00,70.53,70.56,70.50,70.51,74179
2017/06/09,13:09:00,70.50,70.51,70.36,70.38,120727
2017/06/09,13:10:00,70.38,70.41,70.38,70.39,65378
2017/06/09,13:11:00,70.39,70.39,70.27,70.29,103936
2017/06/09,13:12:00,70.29,70.31,70.24,70.27,163179
2017/06/09,13:13:00,70.27,70.29,70.19,70.19,110106
2017/06/09,13:14:00,70.19,70.23,70.16,70.18,47691
2017/06/09,13:15:00,70.18,70.19,70.11,70.18,106003
2017/06/09,13:16:00,70.17,70.18,70.13,70.14,161580
2017/06/09,13:17:00,70.13,70.14,70.04,70.06,203318
2017/06/09,13:18:00,70.06,70.06,69.92,69.98,328380
2017/06/09,13:19:00,69.98,70.15,69.98,70.14,172968
2017/06/09,13:20:00,70.14,70.22,70.12,70.19,101581
2017/06/09,13:21:00,70.19,70.20,70.14,70.18,72879
2017/06/09,13:22:00,70.18,70.18,70.15,70.17,91614
2017/06/09,13:23:00,70.17,70.21,70.14,70.19,174194
2017/06/09,13:24:00,70.19,70.21,70.19,70.21,33956
2017/06/09,13:25:00,70.21,70.26,70.20,70.26,112245
2017/06/09,13:26:00,70.26,70.28,70.25,70.25,58264
2017/06/09,13:27:00,70.26,70.26,70.21,70.21,65150
2017/06/09,13:28:00,70.22,70.22,70.19,70.19,58532
2017/06/09,13:29:00,70.20,70.21,70.17,70.21,55109
2017/06/09,13:30:00,70.21,70.22,70.16,70.19,43478
2017/06/09,13:31:00,70.19,70.20,70.13,70.13,84803
2017/06/09,13:32:00,70.13,70.13,70.08,70.11,83046
2017/06/09,13:33:00,70.11,70.13,70.10,70.10,88228
2017/06/09,13:34:00,70.11,70.11,70.07,70.08,86603
2017/06/09,13:35:00,70.08,70.10,70.06,70.08,64004
2017/06/09,13:36:00,70.08,70.11,70.07,70.10,60575
2017/06/09,13:37:00,70.10,70.10,69.90,69.92,159343
2017/06/09,13:38:00,69.92,69.93,69.87,69.89,175628
2017/06/09,13:39:00,69.89,69.90,69.73,69.74,178164
2017/06/09,13:40:00,69.74,69.88,69.66,69.87,187157
2017/06/09,13:41:00,69.86,69.93,69.86,69.92,101105
2017/06/09,13:42:00,69.92,69.92,69.72,69.76,132573
2017/06/09,13:43:00,69.75,69.89,69.75,69.85,143299
2017/06/09,13:44:00,69.85,69.92,69.81,69.91,101725
2017/06/09,13:45:00,69.91,69.92,69.86,69.91,78611
2017/06/09,13:46:00,69.92,69.96,69.89,69.94,169949
2017/06/09,13:47:00,69.94,69.97,69.92,69.97,66875
2017/06/09,13:48:00,69.96,69.99,69.92,69.92,94025
2017/06/09,13:49:00,69.92,69.94,69.89,69.94,218772
2017/06/09,13:50:00,69.94,70.05,69.92,69.99,180806
2017/06/09,13:51:00,69.99,70.11,69.98,70.08,112779
2017/06/09,13:52:00,70.09,70.10,70.05,70.05,40644
2017/06/09,13:53:00,70.05,70.05,70.00,70.02,89271
2017/06/09,13:54:00,70.02,70.08,69.99,70.05,78151
2017/06/09,13:55:00,70.05,70.06,69.93,69.93,68072
2017/06/09,13:56:00,69.93,69.98,69.86,69.88,301174
2017/06/09,13:57:00,69.88,69.88,69.73,69.78,147470
2017/06/09,13:58:00,69.78,69.80,69.65,69.67,77743
2017/06/09,13:59:00,69.67,69.76,69.65,69.66,120715
2017/06/09,14:00:00,69.66,69.73,69.65,69.67,103151
2017/06/09,14:01:00,69.66,69.78,69.62,69.72,165434
2017/06/09,14:02:00,69.72,69.79,69.71,69.72,153848
2017/06/09,14:03:00,69.73,69.83,69.72,69.83,89494
2017/06/09,14:04:00,69.83,69.88,69.81,69.88,107368
2017/06/09,14:05:00,69.87,69.95,69.86,69.94,140326
2017/06/09,14:06:00,69.94,69.96,69.88,69.89,107535
2017/06/09,14:07:00,69.89,69.90,69.86,69.86,131662
2017/06/09,14:08:00,69.86,69.86,69.76,69.77,160001
2017/06/09,14:09:00,69.77,69.77,69.69,69.69,71370
2017/06/09,14:10:00,69.69,69.74,69.65,69.65,92681
2017/06/09,14:11:00,69.66,69.71,69.60,69.65,104099
2017/06/09,14:12:00,69.65,69.72,69.63,69.66,73464
2017/06/09,14:13:00,69.66,69.71,69.63,69.64,88514
2017/06/09,14:14:00,69.64,69.65,69.55,69.58,124132
2017/06/09,14:15:00,69.58,69.58,69.40,69.50,326328
2017/06/09,14:16:00,69.51,69.55,69.47,69.53,137956
2017/06/09,14:17:00,69.53,69.58,69.50,69.54,135185
2017/06/09,14:18:00,69.54,69.69,69.54,69.67,87822
2017/06/09,14:19:00,69.68,69.74,69.68,69.71,102440
2017/06/09,14:20:00,69.71,69.77,69.69,69.72,73665
2017/06/09,14:21:00,69.71,69.79,69.71,69.75,109689
2017/06/09,14:22:00,69.74,69.74,69.69,69.71,91799
2017/06/09,14:23:00,69.72,69.77,69.68,69.70,112623
2017/06/09,14:24:00,69.70,69.75,69.69,69.73,44237
2017/06/09,14:25:00,69.73,69.75,69.66,69.71,77098
2017/06/09,14:26:00,69.71,69.76,69.67,69.73,59287
2017/06/09,14:27:00,69.73,69.78,69.72,69.72,45739
2017/06/09,14:28:00,69.72,69.78,69.70,69.72,68854
2017/06/09,14:29:00,69.72,69.76,69.69,69.69,56997
2017/06/09,14:30:00,69.68,69.70,69.61,69.67,87153
2017/06/09,14:31:00,69.67,69.68,69.56,69.58,78953
2017/06/09,14:32:00,69.58,69.66,69.58,69.61,100145
2017/06/09,14:33:00,69.61,69.62,69.59,69.60,44159
2017/06/09,14:34:00,69.60,69.60,69.38,69.44,265238
2017/06/09,14:35:00,69.44,69.46,69.31,69.41,195098
2017/06/09,14:36:00,69.41,69.43,69.09,69.20,371563
2017/06/09,14:37:00,69.22,69.28,69.08,69.27,191410
2017/06/09,14:38:00,69.27,69.32,69.22,69.29,122172
2017/06/09,14:39:00,69.29,69.33,69.21,69.29,145022
2017/06/09,14:40:00,69.28,69.48,69.27,69.47,105093
2017/06/09,14:41:00,69.46,69.47,69.34,69.36,148254
2017/06/09,14:42:00,69.37,69.41,69.35,69.38,84207
2017/06/09,14:43:00,69.39,69.39,69.29,69.30,188932
2017/06/09,14:44:00,69.30,69.34,69.25,69.30,211611
2017/06/09,14:45:00,69.31,69.31,69.15,69.22,190109
2017/06/09,14:46:00,69.22,69.26,69.18,69.21,114074
2017/06/09,14:47:00,69.21,69.26,69.09,69.24,206154
2017/06/09,14:48:00,69.24,69.33,69.18,69.25,199134
2017/06/09,14:49:00,69.24,69.25,68.82,69.07,427492
2017/06/09,14:50:00,69.08,69.09,68.61,68.69,448143
2017/06/09,14:51:00,68.69,68.99,68.59,68.96,326219
2017/06/09,14:52:00,68.96,69.20,68.96,69.13,124888
2017/06/09,14:53:00,69.13,69.23,69.11,69.21,185702
2017/06/09,14:54:00,69.22,69.25,69.13,69.25,163204
2017/06/09,14:55:00,69.25,69.35,69.19,69.34,169806
2017/06/09,14:56:00,69.34,69.35,69.28,69.34,82579
2017/06/09,14:57:00,69.35,69.37,69.25,69.33,127539
2017/06/09,14:58:00,69.34,69.44,69.34,69.41,124484
2017/06/09,14:59:00,69.40,69.45,69.36,69.36,140041
2017/06/09,15:00:00,69.36,69.37,69.29,69.33,151150
2017/06/09,15:01:00,69.34,69.43,69.31,69.41,115562
2017/06/09,15:02:00,69.41,69.50,69.40,69.49,129695
2017/06/09,15:03:00,69.48,69.57,69.46,69.51,151229
2017/06/09,15:04:00,69.51,69.62,69.49,69.54,121870
2017/06/09,15:05:00,69.53,69.58,69.42,69.44,143460
2017/06/09,15:06:00,69.46,69.50,69.37,69.43,117423
2017/06/09,15:07:00,69.43,69.46,69.36,69.40,91858
2017/06/09,15:08:00,69.39,69.57,69.37,69.50,98574
2017/06/09,15:09:00,69.51,69.60,69.50,69.59,111626
2017/06/09,15:10:00,69.59,69.64,69.55,69.61,90474
2017/06/09,15:11:00,69.61,69.65,69.57,69.57,85102
2017/06/09,15:12:00,69.57,69.65,69.57,69.63,98781
2017/06/09,15:13:00,69.63,69.69,69.61,69.67,92732
2017/06/09,15:14:00,69.67,69.69,69.58,69.66,117970
2017/06/09,15:15:00,69.66,69.71,69.65,69.71,166603
2017/06/09,15:16:00,69.71,69.86,69.70,69.80,240727
2017/06/09,15:17:00,69.78,69.83,69.74,69.81,96566
2017/06/09,15:18:00,69.80,69.81,69.69,69.71,177817
2017/06/09,15:19:00,69.71,69.81,69.69,69.80,199095
2017/06/09,15:20:00,69.80,69.96,69.80,69.92,242813
2017/06/09,15:21:00,69.92,69.92,69.81,69.83,156669
2017/06/09,15:22:00,69.83,69.94,69.83,69.84,163073
2017/06/09,15:23:00,69.84,69.93,69.83,69.90,243577
2017/06/09,15:24:00,69.89,69.94,69.83,69.93,166320
2017/06/09,15:25:00,69.93,69.99,69.93,69.98,121557
2017/06/09,15:26:00,69.98,70.03,69.97,69.99,320152
2017/06/09,15:27:00,69.99,69.99,69.94,69.97,138512
2017/06/09,15:28:00,69.97,69.97,69.88,69.89,159319
2017/06/09,15:29:00,69.89,69.97,69.88,69.97,165117
2017/06/09,15:30:00,69.97,70.05,69.97,70.03,135396
2017/06/09,15:31:00,70.04,70.05,69.90,69.92,174211
2017/06/09,15:32:00,69.92,69.96,69.91,69.95,188293
2017/06/09,15:33:00,69.95,69.95,69.79,69.81,204976
2017/06/09,15:34:00,69.81,69.84,69.78,69.79,196476
2017/06/09,15:35:00,69.79,69.90,69.79,69.89,88436
2017/06/09,15:36:00,69.89,70.00,69.89,70.00,280890
2017/06/09,15:37:00,69.99,70.04,69.97,70.01,249721
2017/06/09,15:38:00,70.01,70.04,69.95,70.04,162516
2017/06/09,15:39:00,70.04,70.05,70.01,70.04,110221
2017/06/09,15:40:00,70.04,70.04,69.99,70.02,175754
2017/06/09,15:41:00,70.02,70.02,69.92,69.94,247812
2017/06/09,15:42:00,69.93,69.94,69.85,69.90,293611
2017/06/09,15:43:00,69.91,69.92,69.82,69.87,224499
2017/06/09,15:44:00,69.87,69.99,69.85,69.93,342347
2017/06/09,15:45:00,69.93,69.93,69.77,69.82,234670
2017/06/09,15:46:00,69.81,69.90,69.80,69.87,249319
2017/06/09,15:47:00,69.86,69.89,69.63,69.75,310283
2017/06/09,15:48:00,69.75,69.76,69.61,69.61,204639
2017/06/09,15:49:00,69.62,69.66,69.58,69.60,300899
2017/06/09,15:50:00,69.60,69.80,69.59,69.73,407270
2017/06/09,15:51:00,69.74,69.89,69.74,69.85,483656
2017/06/09,15:52:00,69.85,69.90,69.82,69.89,189981
2017/06/09,15:53:00,69.89,69.99,69.89,69.96,203602
2017/06/09,15:54:00,69.96,69.97,69.83,69.90,373170
2017/06/09,15:55:00,69.90,70.02,69.85,70.01,284919
2017/06/09,15:56:00,70.02,70.07,69.90,69.96,349350
2017/06/09,15:57:00,69.95,70.09,69.90,70.09,505934
2017/06/09,15:58:00,70.08,70.23,70.07,70.21,635983
2017/06/09,15:59:00,70.21,70.22,70.05,70.05,614173
2017/06/09,16:00:00,70.06,70.29,70.04,70.29,1482001
2017/06/12,09:31:00,69.25,69.30,69.03,69.07,406038
2017/06/12,09:32:00,69.07,69.10,68.75,68.95,448779
2017/06/12,09:33:00,68.94,69.24,68.85,68.90,307535
2017/06/12,09:34:00,68.90,68.99,68.85,68.93,312005
2017/06/12,09:35:00,68.94,69.25,68.89,69.21,328402
2017/06/12,09:36:00,69.20,69.35,69.20,69.29,401536
2017/06/12,09:37:00,69.29,69.29,69.14,69.19,303905
2017/06/12,09:38:00,69.19,69.26,68.97,68.97,302389
2017/06/12,09:39:00,68.97,69.18,68.97,68.97,193023
2017/06/12,09:40:00,68.97,68.98,68.74,68.74,416112
2017/06/12,09:41:00,68.75,69.20,68.75,69.20,448473
2017/06/12,09:42:00,69.21,69.21,68.67,68.69,372715
2017/06/12,09:43:00,68.68,68.77,68.61,68.65,354854
2017/06/12,09:44:00,68.65,68.69,68.55,68.62,314087
2017/06/12,09:45:00,68.60,68.79,68.54,68.72,370757
2017/06/12,09:46:00,68.72,68.96,68.64,68.91,390667
2017/06/12,09:47:00,68.91,68.97,68.62,68.64,353661
2017/06/12,09:48:00,68.64,68.71,68.52,68.56,382894
2017/06/12,09:49:00,68.56,68.61,68.35,68.48,553859
2017/06/12,09:50:00,68.48,68.49,68.36,68.44,201291
2017/06/12,09:51:00,68.44,68.45,68.27,68.27,247032
2017/06/12,09:52:00,68.27,68.37,68.15,68.20,419659
2017/06/12,09:53:00,68.21,68.26,68.13,68.22,278885
2017/06/12,09:54:00,68.22,68.33,68.17,68.29,393644
2017/06/12,09:55:00,68.29,68.48,68.20,68.32,346223
2017/06/12,09:56:00,68.32,68.39,68.16,68.21,257935
2017/06/12,09:57:00,68.26,68.48,68.18,68.48,337705
2017/06/12,09:58:00,68.46,68.62,68.45,68.56,336426
2017/06/12,09:59:00,68.55,68.56,68.40,68.50,286709
2017/06/12,10:00:00,68.50,68.61,68.45,68.55,353812
2017/06/12,10:01:00,68.55,68.55,68.45,68.52,142961
2017/06/12,10:02:00,68.51,68.74,68.47,68.71,210729
2017/06/12,10:03:00,68.71,68.85,68.70,68.78,234428
2017/06/12,10:04:00,68.78,68.85,68.76,68.84,230820
2017/06/12,10:05:00,68.83,68.88,68.77,68.82,208776
2017/06/12,10:06:00,68.82,68.87,68.55,68.56,189068
2017/06/12,10:07:00,68.55,68.78,68.53,68.64,162422
2017/06/12,10:08:00,68.64,68.73,68.55,68.63,149017
2017/06/12,10:09:00,68.64,68.76,68.60,68.75,134347
2017/06/12,10:10:00,68.75,68.77,68.61,68.64,118717
2017/06/12,10:11:00,68.65,68.78,68.64,68.76,269432
2017/06/12,10:12:00,68.76,68.78,68.66,68.77,341950
2017/06/12,10:13:00,68.76,68.85,68.72,68.85,208834
2017/06/12,10:14:00,68.85,68.89,68.79,68.85,130869
2017/06/12,10:15:00,68.84,68.84,68.55,68.62,245230
2017/06/12,10:16:00,68.62,68.64,68.50,68.60,175793
2017/06/12,10:17:00,68.59,68.64,68.56,68.62,97945
2017/06/12,10:18:00,68.63,68.88,68.63,68.86,150790
2017/06/12,10:19:00,68.86,68.97,68.83,68.93,122416
2017/06/12,10:20:00,68.93,68.99,68.87,68.96,134720
2017/06/12,10:21:00,68.97,69.03,68.88,69.00,157399
2017/06/12,10:22:00,69.03,69.04,68.94,69.01,203535
2017/06/12,10:23:00,69.01,69.19,69.00,69.19,213184
2017/06/12,10:24:00,69.19,69.20,69.10,69.18,147717
2017/06/12,10:25:00,69.18,69.26,69.09,69.11,201565
2017/06/12,10:26:00,69.10,69.11,68.97,69.11,302196
2017/06/12,10:27:00,69.11,69.17,69.09,69.10,189910
2017/06/12,10:28:00,69.09,69.10,68.99,69.06,198669
2017/06/12,10:29:00,69.07,69.08,69.00,69.04,138502
2017/06/12,10:30:00,69.04,69.05,68.96,68.97,207137
2017/06/12,10:31:00,68.97,69.12,68.96,69.08,204006
2017/06/12,10:32:00,69.08,69.13,69.02,69.05,103589
2017/06/12,10:33:00,69.04,69.05,68.97,69.05,144964
2017/06/12,10:34:00,69.05,69.11,68.91,68.96,356464
2017/06/12,10:35:00,68.96,69.04,68.92,69.03,114770
2017/06/12,10:36:00,69.03,69.11,69.03,69.09,180976
2017/06/12,10:37:00,69.09,69.16,69.04,69.15,207102
2017/06/12,10:38:00,69.15,69.17,69.07,69.08,162634
2017/06/12,10:39:00,69.08,69.15,69.05,69.15,149126
2017/06/12,10:40:00,69.16,69.21,69.02,69.18,252726
2017/06/12,10:41:00,69.17,69.18,69.10,69.13,109379
2017/06/12,10:42:00,69.12,69.21,69.10,69.18,124184
2017/06/12,10:43:00,69.17,69.26,69.15,69.23,162564
2017/06/12,10:44:00,69.23,69.31,69.21,69.22,131397
2017/06/12,10:45:00,69.22,69.28,69.19,69.22,212985
2017/06/12,10:46:00,69.22,69.25,69.15,69.22,97814
2017/06/12,10:47:00,69.22,69.28,69.18,69.27,115240
2017/06/12,10:48:00,69.27,69.28,69.19,69.24,102279
2017/06/12,10:49:00,69.24,69.27,69.18,69.19,155456
2017/06/12,10:50:00,69.19,69.22,69.15,69.16,116186
2017/06/12,10:51:00,69.15,69.16,69.09,69.09,78669
2017/06/12,10:52:00,69.09,69.23,69.09,69.21,56615
2017/06/12,10:53:00,69.21,69.28,69.17,69.24,160712
2017/06/12,10:54:00,69.23,69.25,69.19,69.24,75851
2017/06/12,10:55:00,69.25,69.30,69.21,69.23,73908
2017/06/12,10:56:00,69.22,69.29,69.19,69.20,119440
2017/06/12,10:57:00,69.20,69.20,69.06,69.06,134330
2017/06/12,10:58:00,69.07,69.08,69.02,69.08,118292
2017/06/12,10:59:00,69.08,69.19,69.08,69.18,77944
2017/06/12,11:00:00,69.18,69.24,69.18,69.21,93814
2017/06/12,11:01:00,69.21,69.21,69.08,69.10,105231
2017/06/12,11:02:00,69.10,69.14,69.08,69.09,57918
2017/06/12,11:03:00,69.08,69.09,69.02,69.02,120250
2017/06/12,11:04:00,69.03,69.12,69.02,69.12,158469
2017/06/12,11:05:00,69.11,69.11,69.04,69.09,109798
2017/06/12,11:06:00,69.10,69.10,69.05,69.06,59042
2017/06/12,11:07:00,69.07,69.10,69.02,69.07,139653
2017/06/12,11:08:00,69.06,69.22,69.05,69.22,105948
2017/06/12,11:09:00,69.22,69.30,69.21,69.26,159114
2017/06/12,11:10:00,69.26,69.33,69.25,69.28,83930
2017/06/12,11:11:00,69.28,69.36,69.25,69.34,175235
2017/06/12,11:12:00,69.37,69.41,69.36,69.41,88592
2017/06/12,11:13:00,69.41,69.41,69.36,69.36,108010
2017/06/12,11:14:00,69.37,69.39,69.35,69.37,273506
2017/06/12,11:15:00,69.36,69.48,69.36,69.47,162373
2017/06/12,11:16:00,69.47,69.52,69.43,69.51,158882
2017/06/12,11:17:00,69.51,69.53,69.38,69.42,112470
2017/06/12,11:18:00,69.42,69.42,69.20,69.30,127507
2017/06/12,11:19:00,69.29,69.41,69.27,69.38,131735
2017/06/12,11:20:00,69.38,69.43,69.34,69.43,110909
2017/06/12,11:21:00,69.43,69.47,69.34,69.35,131258
2017/06/12,11:22:00,69.33,69.35,69.30,69.33,60239
2017/06/12,11:23:00,69.33,69.41,69.32,69.38,49961
2017/06/12,11:24:00,69.38,69.44,69.37,69.38,78456
2017/06/12,11:25:00,69.38,69.43,69.31,69.32,68009
2017/06/12,11:26:00,69.32,69.35,69.26,69.33,98705
2017/06/12,11:27:00,69.33,69.37,69.30,69.33,59827
2017/06/12,11:28:00,69.33,69.43,69.26,69.43,116558
2017/06/12,11:29:00,69.43,69.46,69.39,69.42,108446
2017/06/12,11:30:00,69.42,69.47,69.26,69.30,107966
2017/06/12,11:31:00,69.30,69.42,69.29,69.30,138825
2017/06/12,11:32:00,69.30,69.42,69.29,69.40,100071
2017/06/12,11:33:00,69.41,69.46,69.39,69.39,132450
2017/06/12,11:34:00,69.39,69.39,69.32,69.33,108713
2017/06/12,11:35:00,69.34,69.54,69.33,69.52,157349
2017/06/12,11:36:00,69.53,69.55,69.47,69.52,111962
2017/06/12,11:37:00,69.52,69.53,69.46,69.48,112111
2017/06/12,11:38:00,69.47,69.49,69.43,69.47,74975
2017/06/12,11:39:00,69.49,69.50,69.41,69.49,84672
2017/06/12,11:40:00,69.48,69.56,69.47,69.52,85679
2017/06/12,11:41:00,69.52,69.56,69.46,69.51,109001
2017/06/12,11:42:00,69.51,69.53,69.44,69.46,91869
2017/06/12,11:43:00,69.46,69.48,69.41,69.44,119743
2017/06/12,11:44:00,69.44,69.47,69.35,69.36,158418
2017/06/12,11:45:00,69.36,69.47,69.35,69.43,72647
2017/06/12,11:46:00,69.43,69.45,69.38,69.44,82021
2017/06/12,11:47:00,69.44,69.52,69.42,69.49,91960
2017/06/12,11:48:00,69.49,69.49,69.45,69.48,83347
2017/06/12,11:49:00,69.48,69.51,69.41,69.44,82804
2017/06/12,11:50:00,69.45,69.48,69.40,69.42,56843
2017/06/12,11:51:00,69.42,69.44,69.40,69.41,90610
2017/06/12,11:52:00,69.41,69.43,69.39,69.42,75864
2017/06/12,11:53:00,69.42,69.48,69.41,69.43,121494
2017/06/12,11:54:00,69.43,69.43,69.38,69.39,65086
2017/06/12,11:55:00,69.40,69.44,69.38,69.43,76817
2017/06/12,11:56:00,69.43,69.44,69.27,69.27,94247
2017/06/12,11:57:00,69.27,69.37,69.26,69.36,88510
2017/06/12,11:58:00,69.36,69.41,69.34,69.40,49556
2017/06/12,11:59:00,69.40,69.43,69.34,69.40,64841
2017/06/12,12:00:00,69.40,69.40,69.34,69.37,114216
2017/06/12,12:01:00,69.37,69.40,69.34,69.36,59994
2017/06/12,12:02:00,69.35,69.36,69.28,69.29,106501
2017/06/12,12:03:00,69.30,69.39,69.29,69.31,80969
2017/06/12,12:04:00,69.31,69.32,69.24,69.28,85701
2017/06/12,12:05:00,69.27,69.27,69.19,69.20,157901
2017/06/12,12:06:00,69.20,69.20,69.13,69.17,56864
2017/06/12,12:07:00,69.17,69.21,69.16,69.17,40545
2017/06/12,12:08:00,69.17,69.18,69.13,69.16,149169
2017/06/12,12:09:00,69.17,69.22,69.15,69.22,70389
2017/06/12,12:10:00,69.22,69.24,69.21,69.21,59716
2017/06/12,12:11:00,69.21,69.23,69.20,69.22,52999
2017/06/12,12:12:00,69.22,69.28,69.21,69.28,92570
2017/06/12,12:13:00,69.29,69.35,69.27,69.32,107889
2017/06/12,12:14:00,69.33,69.33,69.29,69.32,95808
2017/06/12,12:15:00,69.32,69.35,69.32,69.33,76950
2017/06/12,12:16:00,69.32,69.33,69.27,69.27,27922
2017/06/12,12:17:00,69.28,69.28,69.22,69.23,33729
2017/06/12,12:18:00,69.23,69.27,69.15,69.27,87578
2017/06/12,12:19:00,69.26,69.32,69.21,69.31,59896
2017/06/12,12:20:00,69.31,69.32,69.26,69.31,46409
2017/06/12,12:21:00,69.31,69.32,69.27,69.29,45543
2017/06/12,12:22:00,69.29,69.32,69.28,69.28,58569
2017/06/12,12:23:00,69.28,69.30,69.26,69.27,61013
2017/06/12,12:24:00,69.27,69.29,69.24,69.25,89585
2017/06/12,12:25:00,69.25,69.25,69.17,69.23,101068
2017/06/12,12:26:00,69.23,69.24,69.17,69.18,150706
2017/06/12,12:27:00,69.18,69.19,69.12,69.12,70533
2017/06/12,12:28:00,69.12,69.13,69.06,69.06,71521
2017/06/12,12:29:00,69.07,69.08,69.03,69.04,65057
2017/06/12,12:30:00,69.04,69.12,69.03,69.08,51463
2017/06/12,12:31:00,69.08,69.13,69.07,69.09,79905
2017/06/12,12:32:00,69.09,69.10,69.05,69.07,83721
2017/06/12,12:33:00,69.08,69.11,69.05,69.10,101185
2017/06/12,12:34:00,69.11,69.17,69.10,69.14,54102
2017/06/12,12:35:00,69.14,69.14,69.10,69.10,37861
2017/06/12,12:36:00,69.11,69.12,69.10,69.11,28063
2017/06/12,12:37:00,69.11,69.12,69.09,69.10,71633
2017/06/12,12:38:00,69.09,69.12,69.08,69.10,42307
2017/06/12,12:39:00,69.10,69.12,69.10,69.11,65046
2017/06/12,12:40:00,69.11,69.17,69.10,69.15,51013
2017/06/12,12:41:00,69.15,69.18,69.14,69.18,121756
2017/06/12,12:42:00,69.18,69.18,69.11,69.12,37786
2017/06/12,12:43:00,69.13,69.14,69.09,69.09,51485
2017/06/12,12:44:00,69.09,69.20,69.08,69.20,94087
2017/06/12,12:45:00,69.20,69.21,69.16,69.18,57557
2017/06/12,12:46:00,69.18,69.22,69.18,69.19,25202
2017/06/12,12:47:00,69.19,69.19,69.12,69.12,41496
2017/06/12,12:48:00,69.14,69.22,69.14,69.21,53387
2017/06/12,12:49:00,69.21,69.21,69.17,69.19,41476
2017/06/12,12:50:00,69.19,69.23,69.18,69.23,30413
2017/06/12,12:51:00,69.23,69.23,69.19,69.20,27205
2017/06/12,12:52:00,69.21,69.26,69.21,69.24,40571
2017/06/12,12:53:00,69.25,69.30,69.24,69.30,36575
2017/06/12,12:54:00,69.31,69.31,69.29,69.29,31024
2017/06/12,12:55:00,69.29,69.32,69.28,69.28,44099
2017/06/12,12:56:00,69.28,69.28,69.24,69.25,57032
2017/06/12,12:57:00,69.25,69.25,69.16,69.16,130007
2017/06/12,12:58:00,69.17,69.25,69.16,69.21,198268
2017/06/12,12:59:00,69.21,69.22,69.18,69.21,79628
2017/06/12,13:00:00,69.21,69.37,69.21,69.33,188782
2017/06/12,13:01:00,69.33,69.34,69.23,69.26,48311
2017/06/12,13:02:00,69.26,69.30,69.26,69.28,56893
2017/06/12,13:03:00,69.28,69.39,69.28,69.37,58422
2017/06/12,13:04:00,69.36,69.38,69.33,69.36,47838
2017/06/12,13:05:00,69.36,69.36,69.33,69.34,41924
2017/06/12,13:06:00,69.33,69.36,69.33,69.34,28979
2017/06/12,13:07:00,69.33,69.34,69.28,69.29,30732
2017/06/12,13:08:00,69.29,69.31,69.28,69.28,23926
2017/06/12,13:09:00,69.28,69.29,69.20,69.20,72443
2017/06/12,13:10:00,69.19,69.25,69.19,69.25,28602
2017/06/12,13:11:00,69.25,69.33,69.22,69.33,46721
2017/06/12,13:12:00,69.33,69.42,69.32,69.40,102532
2017/06/12,13:13:00,69.39,69.46,69.37,69.46,58989
2017/06/12,13:14:00,69.46,69.47,69.41,69.46,46963
2017/06/12,13:15:00,69.45,69.52,69.45,69.48,134251
2017/06/12,13:16:00,69.47,69.48,69.43,69.44,44978
2017/06/12,13:17:00,69.45,69.45,69.42,69.43,65693
2017/06/12,13:18:00,69.43,69.45,69.41,69.41,94195
2017/06/12,13:19:00,69.42,69.42,69.40,69.41,81957
2017/06/12,13:20:00,69.41,69.43,69.38,69.43,40139
2017/06/12,13:21:00,69.43,69.47,69.43,69.45,21017
2017/06/12,13:22:00,69.45,69.45,69.41,69.44,27211
2017/06/12,13:23:00,69.44,69.50,69.43,69.49,29055
2017/06/12,13:24:00,69.49,69.54,69.49,69.54,61635
2017/06/12,13:25:00,69.54,69.55,69.50,69.51,51551
2017/06/12,13:26:00,69.51,69.51,69.50,69.51,53418
2017/06/12,13:27:00,69.50,69.52,69.49,69.51,57868
2017/06/12,13:28:00,69.50,69.54,69.50,69.54,45513
2017/06/12,13:29:00,69.53,69.54,69.50,69.51,33004
2017/06/12,13:30:00,69.51,69.54,69.50,69.52,28263
2017/06/12,13:31:00,69.52,69.58,69.51,69.54,62261
2017/06/12,13:32:00,69.53,69.59,69.52,69.59,27068
2017/06/12,13:33:00,69.59,69.59,69.56,69.56,32594
2017/06/12,13:34:00,69.56,69.58,69.50,69.52,49573
2017/06/12,13:35:00,69.52,69.56,69.52,69.55,23942
2017/06/12,13:36:00,69.54,69.55,69.50,69.52,59606
2017/06/12,13:37:00,69.52,69.54,69.51,69.54,19954
2017/06/12,13:38:00,69.55,69.55,69.51,69.53,33530
2017/06/12,13:39:00,69.53,69.54,69.50,69.51,29628
2017/06/12,13:40:00,69.51,69.53,69.51,69.52,39053
2017/06/12,13:41:00,69.52,69.58,69.52,69.57,64163
2017/06/12,13:42:00,69.57,69.57,69.54,69.54,31690
2017/06/12,13:43:00,69.54,69.54,69.50,69.50,15840
2017/06/12,13:44:00,69.50,69.56,69.50,69.55,94289
2017/06/12,13:45:00,69.55,69.56,69.52,69.55,27901
2017/06/12,13:46:00,69.55,69.56,69.51,69.55,27659
2017/06/12,13:47:00,69.55,69.57,69.52,69.53,41792
2017/06/12,13:48:00,69.52,69.59,69.52,69.54,43036
2017/06/12,13:49:00,69.54,69.55,69.52,69.54,34583
2017/06/12,13:50:00,69.54,69.57,69.53,69.56,33095
2017/06/12,13:51:00,69.56,69.57,69.52,69.56,31716
2017/06/12,13:52:00,69.57,69.57,69.55,69.55,11773
2017/06/12,13:53:00,69.55,69.55,69.51,69.53,27730
2017/06/12,13:54:00,69.53,69.54,69.51,69.54,23737
2017/06/12,13:55:00,69.53,69.54,69.49,69.50,105560
2017/06/12,13:56:00,69.50,69.58,69.49,69.57,103794
2017/06/12,13:57:00,69.57,69.58,69.52,69.52,24411
2017/06/12,13:58:00,69.53,69.53,69.50,69.50,34776
2017/06/12,13:59:00,69.50,69.54,69.49,69.53,56691
2017/06/12,14:00:00,69.53,69.54,69.50,69.50,52768
2017/06/12,14:01:00,69.50,69.55,69.50,69.54,106390
2017/06/12,14:02:00,69.54,69.58,69.53,69.57,72074
2017/06/12,14:03:00,69.56,69.56,69.51,69.53,26859
2017/06/12,14:04:00,69.53,69.54,69.50,69.52,19999
2017/06/12,14:05:00,69.52,69.53,69.50,69.51,29325
2017/06/12,14:06:00,69.51,69.54,69.50,69.53,62230
2017/06/12,14:07:00,69.53,69.54,69.51,69.52,25381
2017/06/12,14:08:00,69.52,69.53,69.46,69.47,67574
2017/06/12,14:09:00,69.47,69.56,69.46,69.52,65071
2017/06/12,14:10:00,69.53,69.56,69.50,69.51,37742
2017/06/12,14:11:00,69.51,69.56,69.50,69.56,49721
2017/06/12,14:12:00,69.56,69.59,69.55,69.57,67058
2017/06/12,14:13:00,69.57,69.67,69.56,69.65,78237
2017/06/12,14:14:00,69.64,69.65,69.60,69.63,34398
2017/06/12,14:15:00,69.62,69.63,69.56,69.59,51670
2017/06/12,14:16:00,69.59,69.60,69.56,69.59,23742
2017/06/12,14:17:00,69.58,69.61,69.58,69.61,51513
2017/06/12,14:18:00,69.60,69.63,69.58,69.61,34499
2017/06/12,14:19:00,69.61,69.61,69.55,69.58,45530
2017/06/12,14:20:00,69.58,69.60,69.55,69.57,34292
2017/06/12,14:21:00,69.57,69.60,69.56,69.58,26006
2017/06/12,14:22:00,69.59,69.63,69.59,69.60,37154
2017/06/12,14:23:00,69.60,69.62,69.57,69.58,42402
2017/06/12,14:24:00,69.58,69.62,69.58,69.60,73422
2017/06/12,14:25:00,69.61,69.61,69.56,69.56,50062
2017/06/12,14:26:00,69.56,69.59,69.55,69.56,47968
2017/06/12,14:27:00,69.58,69.59,69.57,69.58,17658
2017/06/12,14:28:00,69.58,69.64,69.57,69.64,35824
2017/06/12,14:29:00,69.64,69.65,69.60,69.61,33517
2017/06/12,14:30:00,69.61,69.61,69.58,69.61,33476
2017/06/12,14:31:00,69.61,69.61,69.55,69.61,46994
2017/06/12,14:32:00,69.61,69.67,69.61,69.65,42787
2017/06/12,14:33:00,69.65,69.79,69.65,69.78,105809
2017/06/12,14:34:00,69.78,69.85,69.77,69.83,69680
2017/06/12,14:35:00,69.83,69.84,69.80,69.81,35358
2017/06/12,14:36:00,69.80,69.81,69.78,69.79,32384
2017/06/12,14:37:00,69.78,69.80,69.75,69.77,50152
2017/06/12,14:38:00,69.76,69.83,69.76,69.81,53421
2017/06/12,14:39:00,69.81,69.83,69.80,69.81,73150
2017/06/12,14:40:00,69.81,69.83,69.80,69.80,48009
2017/06/12,14:41:00,69.80,69.81,69.78,69.79,42549
2017/06/12,14:42:00,69.79,69.82,69.79,69.81,47019
2017/06/12,14:43:00,69.81,69.91,69.80,69.89,113904
2017/06/12,14:44:00,69.89,69.91,69.85,69.87,149967
2017/06/12,14:45:00,69.87,69.94,69.44,69.93,183741
2017/06/12,14:46:00,69.94,69.94,69.90,69.92,78723
2017/06/12,14:47:00,69.91,69.92,69.86,69.88,61095
2017/06/12,14:48:00,69.88,69.89,69.82,69.82,53643
2017/06/12,14:49:00,69.82,69.83,69.75,69.78,81386
2017/06/12,14:50:00,69.78,69.80,69.75,69.78,61339
2017/06/12,14:51:00,69.78,69.81,69.76,69.79,140142
2017/06/12,14:52:00,69.78,69.79,69.73,69.74,25834
2017/06/12,14:53:00,69.74,69.75,69.69,69.73,48637
2017/06/12,14:54:00,69.73,69.73,69.61,69.61,51182
2017/06/12,14:55:00,69.61,69.66,69.61,69.65,41000
2017/06/12,14:56:00,69.65,69.72,69.63,69.71,57887
2017/06/12,14:57:00,69.72,69.74,69.70,69.71,46996
2017/06/12,14:58:00,69.71,69.72,69.65,69.65,212623
2017/06/12,14:59:00,69.66,69.71,69.66,69.69,56455
2017/06/12,15:00:00,69.69,69.74,69.69,69.72,53144
2017/06/12,15:01:00,69.72,69.72,69.68,69.70,60409
2017/06/12,15:02:00,69.70,69.73,69.65,69.72,87086
2017/06/12,15:03:00,69.72,69.81,69.72,69.77,67221
2017/06/12,15:04:00,69.77,69.78,69.75,69.77,59167
2017/06/12,15:05:00,69.76,69.77,69.74,69.77,52854
2017/06/12,15:06:00,69.77,69.81,69.75,69.80,41222
2017/06/12,15:07:00,69.80,69.81,69.75,69.79,34684
2017/06/12,15:08:00,69.79,69.82,69.76,69.82,53766
2017/06/12,15:09:00,69.80,69.82,69.77,69.78,21983
2017/06/12,15:10:00,69.77,69.78,69.75,69.78,77998
2017/06/12,15:11:00,69.78,69.81,69.74,69.75,62013
2017/06/12,15:12:00,69.75,69.77,69.75,69.75,37702
2017/06/12,15:13:00,69.75,69.76,69.68,69.68,59004
2017/06/12,15:14:00,69.67,69.72,69.66,69.69,49722
2017/06/12,15:15:00,69.69,69.70,69.67,69.69,31902
2017/06/12,15:16:00,69.69,69.71,69.67,69.69,66016
2017/06/12,15:17:00,69.69,69.69,69.66,69.69,34695
2017/06/12,15:18:00,69.69,69.73,69.68,69.71,164297
2017/06/12,15:19:00,69.72,69.74,69.70,69.72,50866
2017/06/12,15:20:00,69.72,69.72,69.69,69.70,63496
2017/06/12,15:21:00,69.70,69.77,69.69,69.77,83136
2017/06/12,15:22:00,69.76,69.77,69.71,69.74,31139
2017/06/12,15:23:00,69.74,69.74,69.70,69.74,36145
2017/06/12,15:24:00,69.74,69.74,69.70,69.70,28706
2017/06/12,15:25:00,69.71,69.71,69.65,69.69,70399
2017/06/12,15:26:00,69.69,69.69,69.64,69.65,98865
2017/06/12,15:27:00,69.66,69.69,69.62,69.68,98479
2017/06/12,15:28:00,69.68,69.69,69.62,69.62,144751
2017/06/12,15:29:00,69.62,69.63,69.58,69.58,95567
2017/06/12,15:30:00,69.58,69.58,69.45,69.51,177309
2017/06/12,15:31:00,69.51,69.52,69.48,69.51,78930
2017/06/12,15:32:00,69.51,69.56,69.50,69.55,92693
2017/06/12,15:33:00,69.55,69.57,69.54,69.57,77312
2017/06/12,15:34:00,69.56,69.61,69.54,69.60,79677
2017/06/12,15:35:00,69.60,69.61,69.57,69.58,73282
2017/06/12,15:36:00,69.58,69.66,69.57,69.65,331725
2017/06/12,15:37:00,69.65,69.65,69.59,69.61,83356
2017/06/12,15:38:00,69.61,69.61,69.58,69.59,47512
2017/06/12,15:39:00,69.59,69.62,69.59,69.62,34378
2017/06/12,15:40:00,69.62,69.65,69.61,69.63,63551
2017/06/12,15:41:00,69.62,69.63,69.57,69.57,315964
2017/06/12,15:42:00,69.57,69.58,69.51,69.57,104766
2017/06/12,15:43:00,69.57,69.58,69.54,69.58,68238
2017/06/12,15:44:00,69.58,69.59,69.56,69.59,89714
2017/06/12,15:45:00,69.59,69.61,69.58,69.60,80085
2017/06/12,15:46:00,69.59,69.61,69.57,69.59,156308
2017/06/12,15:47:00,69.59,69.62,69.57,69.61,88322
2017/06/12,15:48:00,69.61,69.68,69.58,69.64,159458
2017/06/12,15:49:00,69.64,69.66,69.62,69.66,61609
2017/06/12,15:50:00,69.66,69.67,69.61,69.61,85579
2017/06/12,15:51:00,69.61,69.75,69.60,69.74,195194
2017/06/12,15:52:00,69.74,69.77,69.73,69.73,99669
2017/06/12,15:53:00,69.74,69.76,69.72,69.73,95951
2017/06/12,15:54:00,69.73,69.82,69.72,69.79,129036
2017/06/12,15:55:00,69.80,69.83,69.77,69.83,108318
2017/06/12,15:56:00,69.82,69.84,69.77,69.81,197782
2017/06/12,15:57:00,69.81,69.85,69.79,69.83,122240
2017/06/12,15:58:00,69.83,69.88,69.83,69.84,193132
2017/06/12,15:59:00,69.85,69.88,69.83,69.83,223837
2017/06/12,16:00:00,69.83,69.84,69.76,69.81,366371
2017/06/13,09:31:00,70.02,70.28,69.96,70.12,604856
2017/06/13,09:32:00,70.11,70.18,70.06,70.10,111272
2017/06/13,09:33:00,70.10,70.19,70.10,70.18,99991
2017/06/13,09:34:00,70.18,70.26,70.17,70.25,98660
2017/06/13,09:35:00,70.26,70.36,70.26,70.32,156974
2017/06/13,09:36:00,70.31,70.44,70.31,70.44,184649
2017/06/13,09:37:00,70.44,70.47,70.35,70.40,140715
2017/06/13,09:38:00,70.40,70.52,70.36,70.47,189753
2017/06/13,09:39:00,70.48,70.50,70.39,70.43,102809
2017/06/13,09:40:00,70.43,70.48,70.41,70.47,102411
2017/06/13,09:41:00,70.46,70.47,70.37,70.45,114853
2017/06/13,09:42:00,70.45,70.46,70.37,70.46,141768
2017/06/13,09:43:00,70.46,70.49,70.43,70.47,66408
2017/06/13,09:44:00,70.47,70.57,70.46,70.54,134621
2017/06/13,09:45:00,70.54,70.56,70.51,70.56,59226
2017/06/13,09:46:00,70.56,70.56,70.45,70.49,90783
2017/06/13,09:47:00,70.49,70.53,70.47,70.49,90107
2017/06/13,09:48:00,70.49,70.57,70.49,70.55,78046
2017/06/13,09:49:00,70.55,70.62,70.55,70.56,96181
2017/06/13,09:50:00,70.57,70.57,70.48,70.50,113251
2017/06/13,09:51:00,70.51,70.54,70.48,70.51,56067
2017/06/13,09:52:00,70.52,70.53,70.45,70.53,78697
2017/06/13,09:53:00,70.53,70.56,70.50,70.52,150333
2017/06/13,09:54:00,70.52,70.54,70.41,70.47,84154
2017/06/13,09:55:00,70.47,70.53,70.46,70.47,110376
2017/06/13,09:56:00,70.47,70.51,70.44,70.48,140719
2017/06/13,09:57:00,70.48,70.51,70.42,70.49,128375
2017/06/13,09:58:00,70.50,70.50,70.44,70.47,82285
2017/06/13,09:59:00,70.47,70.53,70.47,70.52,73252
2017/06/13,10:00:00,70.53,70.62,70.53,70.62,90400
2017/06/13,10:01:00,70.62,70.62,70.53,70.56,132973
2017/06/13,10:02:00,70.57,70.61,70.54,70.61,147892
2017/06/13,10:03:00,70.61,70.62,70.51,70.52,104596
2017/06/13,10:04:00,70.52,70.57,70.50,70.52,120130
2017/06/13,10:05:00,70.53,70.53,70.48,70.52,105321
2017/06/13,10:06:00,70.52,70.53,70.48,70.50,113557
2017/06/13,10:07:00,70.49,70.51,70.45,70.46,139400
2017/06/13,10:08:00,70.46,70.50,70.42,70.43,115663
2017/06/13,10:09:00,70.43,70.46,70.40,70.44,73753
2017/06/13,10:10:00,70.45,70.47,70.43,70.44,91252
2017/06/13,10:11:00,70.44,70.47,70.41,70.46,68308
2017/06/13,10:12:00,70.46,70.50,70.46,70.50,53880
2017/06/13,10:13:00,70.49,70.52,70.49,70.50,81640
2017/06/13,10:14:00,70.50,70.52,70.48,70.50,76142
2017/06/13,10:15:00,70.50,70.61,70.50,70.60,78431
2017/06/13,10:16:00,70.61,70.61,70.52,70.53,68746
2017/06/13,10:17:00,70.53,70.53,70.44,70.50,137432
2017/06/13,10:18:00,70.50,70.51,70.49,70.51,53752
2017/06/13,10:19:00,70.51,70.53,70.47,70.49,92534
2017/06/13,10:20:00,70.48,70.52,70.48,70.51,58625
2017/06/13,10:21:00,70.51,70.52,70.47,70.51,183016
2017/06/13,10:22:00,70.52,70.57,70.52,70.57,44625
2017/06/13,10:23:00,70.57,70.57,70.50,70.53,61079
2017/06/13,10:24:00,70.53,70.55,70.51,70.52,35311
2017/06/13,10:25:00,70.52,70.52,70.42,70.43,94636
2017/06/13,10:26:00,70.43,70.49,70.43,70.47,49111
2017/06/13,10:27:00,70.47,70.48,70.45,70.45,85166
2017/06/13,10:28:00,70.45,70.47,70.44,70.45,32317
2017/06/13,10:29:00,70.45,70.47,70.42,70.47,59720
2017/06/13,10:30:00,70.47,70.49,70.45,70.49,37250
2017/06/13,10:31:00,70.49,70.52,70.48,70.49,131713
2017/06/13,10:32:00,70.49,70.51,70.47,70.51,53346
2017/06/13,10:33:00,70.51,70.53,70.49,70.53,44621
2017/06/13,10:34:00,70.53,70.60,70.52,70.60,77534
2017/06/13,10:35:00,70.60,70.60,70.58,70.59,44236
2017/06/13,10:36:00,70.59,70.62,70.59,70.61,51105
2017/06/13,10:37:00,70.61,70.66,70.61,70.64,83360
2017/06/13,10:38:00,70.64,70.65,70.62,70.64,30558
2017/06/13,10:39:00,70.64,70.65,70.62,70.63,24402
2017/06/13,10:40:00,70.63,70.63,70.60,70.63,25403
2017/06/13,10:41:00,70.63,70.66,70.60,70.60,44684
2017/06/13,10:42:00,70.60,70.64,70.60,70.63,34724
2017/06/13,10:43:00,70.63,70.65,70.62,70.64,29901
2017/06/13,10:44:00,70.64,70.64,70.52,70.52,126775
2017/06/13,10:45:00,70.52,70.53,70.47,70.49,127466
2017/06/13,10:46:00,70.50,70.50,70.43,70.47,152560
2017/06/13,10:47:00,70.47,70.47,70.31,70.32,147115
2017/06/13,10:48:00,70.32,70.37,70.28,70.32,66207
2017/06/13,10:49:00,70.32,70.41,70.32,70.39,41019
2017/06/13,10:50:00,70.39,70.40,70.35,70.39,32541
2017/06/13,10:51:00,70.39,70.40,70.32,70.33,57695
2017/06/13,10:52:00,70.32,70.33,70.27,70.27,43316
2017/06/13,10:53:00,70.28,70.34,70.27,70.34,60877
2017/06/13,10:54:00,70.33,70.40,70.33,70.36,103835
2017/06/13,10:55:00,70.36,70.36,70.26,70.28,34357
2017/06/13,10:56:00,70.27,70.33,70.25,70.28,74073
2017/06/13,10:57:00,70.28,70.29,70.20,70.22,66171
2017/06/13,10:58:00,70.24,70.28,70.20,70.21,71125
2017/06/13,10:59:00,70.21,70.23,70.20,70.20,45774
2017/06/13,11:00:00,70.21,70.22,70.14,70.15,58092
2017/06/13,11:01:00,70.15,70.16,70.08,70.13,100902
2017/06/13,11:02:00,70.14,70.16,70.11,70.14,50832
2017/06/13,11:03:00,70.14,70.16,70.07,70.09,67689
2017/06/13,11:04:00,70.09,70.16,70.02,70.04,144901
2017/06/13,11:05:00,70.04,70.13,70.04,70.11,57858
2017/06/13,11:06:00,70.11,70.19,70.10,70.16,42660
2017/06/13,11:07:00,70.17,70.17,70.09,70.10,60210
2017/06/13,11:08:00,70.11,70.25,70.10,70.20,154903
2017/06/13,11:09:00,70.19,70.22,70.17,70.21,35078
2017/06/13,11:10:00,70.22,70.24,70.21,70.21,37845
2017/06/13,11:11:00,70.21,70.21,70.17,70.20,49550
2017/06/13,11:12:00,70.20,70.24,70.18,70.23,160534
2017/06/13,11:13:00,70.24,70.27,70.23,70.26,38492
2017/06/13,11:14:00,70.26,70.28,70.25,70.27,27219
2017/06/13,11:15:00,70.27,70.34,70.27,70.31,76994
2017/06/13,11:16:00,70.31,70.32,70.28,70.31,31994
2017/06/13,11:17:00,70.30,70.32,70.27,70.28,28879
2017/06/13,11:18:00,70.28,70.32,70.27,70.31,29731
2017/06/13,11:19:00,70.31,70.35,70.30,70.32,24504
2017/06/13,11:20:00,70.32,70.38,70.31,70.38,42314
2017/06/13,11:21:00,70.38,70.39,70.32,70.33,37609
2017/06/13,11:22:00,70.33,70.35,70.29,70.31,37382
2017/06/13,11:23:00,70.31,70.33,70.30,70.30,34057
2017/06/13,11:24:00,70.29,70.36,70.29,70.31,33316
2017/06/13,11:25:00,70.31,70.32,70.28,70.32,30985
2017/06/13,11:26:00,70.32,70.32,70.29,70.32,39466
2017/06/13,11:27:00,70.32,70.33,70.27,70.28,43988
2017/06/13,11:28:00,70.28,70.31,70.25,70.28,69575
2017/06/13,11:29:00,70.28,70.33,70.28,70.33,22922
2017/06/13,11:30:00,70.33,70.36,70.32,70.36,50886
2017/06/13,11:31:00,70.36,70.36,70.33,70.35,60502
2017/06/13,11:32:00,70.35,70.36,70.33,70.34,23847
2017/06/13,11:33:00,70.34,70.39,70.34,70.36,42184
2017/06/13,11:34:00,70.36,70.37,70.35,70.36,76779
2017/06/13,11:35:00,70.36,70.38,70.33,70.34,35049
2017/06/13,11:36:00,70.35,70.36,70.33,70.35,80273
2017/06/13,11:37:00,70.35,70.35,70.26,70.28,67601
2017/06/13,11:38:00,70.28,70.30,70.23,70.23,108074
2017/06/13,11:39:00,70.24,70.29,70.24,70.28,75483
2017/06/13,11:40:00,70.28,70.30,70.22,70.24,41990
2017/06/13,11:41:00,70.24,70.26,70.22,70.25,32759
2017/06/13,11:42:00,70.24,70.29,70.24,70.29,24425
2017/06/13,11:43:00,70.29,70.40,70.28,70.36,84888
2017/06/13,11:44:00,70.36,70.39,70.33,70.36,22847
2017/06/13,11:45:00,70.36,70.39,70.34,70.39,30413
2017/06/13,11:46:00,70.39,70.44,70.38,70.39,54348
2017/06/13,11:47:00,70.39,70.43,70.38,70.42,20255
2017/06/13,11:48:00,70.42,70.42,70.40,70.40,16248
2017/06/13,11:49:00,70.40,70.41,70.39,70.40,11851
2017/06/13,11:50:00,70.39,70.41,70.36,70.36,31379
2017/06/13,11:51:00,70.36,70.39,70.33,70.34,78777
2017/06/13,11:52:00,70.34,70.36,70.34,70.34,14587
2017/06/13,11:53:00,70.34,70.34,70.31,70.32,24548
2017/06/13,11:54:00,70.32,70.34,70.32,70.32,22094
2017/06/13,11:55:00,70.32,70.33,70.30,70.32,16106
2017/06/13,11:56:00,70.32,70.33,70.31,70.33,31349
2017/06/13,11:57:00,70.33,70.36,70.32,70.33,42427
2017/06/13,11:58:00,70.33,70.37,70.32,70.36,41532
2017/06/13,11:59:00,70.36,70.38,70.35,70.38,38570
2017/06/13,12:00:00,70.38,70.39,70.37,70.38,26528
2017/06/13,12:01:00,70.38,70.40,70.37,70.40,52400
2017/06/13,12:02:00,70.40,70.43,70.40,70.41,38845
2017/06/13,12:03:00,70.41,70.41,70.38,70.39,32066
2017/06/13,12:04:00,70.39,70.43,70.38,70.43,25028
2017/06/13,12:05:00,70.43,70.43,70.38,70.38,23030
2017/06/13,12:06:00,70.38,70.38,70.33,70.33,33135
2017/06/13,12:07:00,70.33,70.35,70.32,70.33,19629
2017/06/13,12:08:00,70.32,70.34,70.32,70.33,18189
2017/06/13,12:09:00,70.34,70.42,70.33,70.42,41832
2017/06/13,12:10:00,70.42,70.42,70.34,70.35,33110
2017/06/13,12:11:00,70.35,70.37,70.35,70.37,20009
2017/06/13,12:12:00,70.37,70.40,70.36,70.40,17129
2017/06/13,12:13:00,70.40,70.43,70.40,70.43,38644
2017/06/13,12:14:00,70.43,70.44,70.40,70.41,56178
2017/06/13,12:15:00,70.41,70.46,70.41,70.45,50125
2017/06/13,12:16:00,70.45,70.48,70.44,70.47,23677
2017/06/13,12:17:00,70.46,70.49,70.45,70.45,18422
2017/06/13,12:18:00,70.45,70.48,70.45,70.47,13195
2017/06/13,12:19:00,70.46,70.47,70.45,70.45,34050
2017/06/13,12:20:00,70.45,70.49,70.45,70.49,26733
2017/06/13,12:21:00,70.49,70.52,70.48,70.49,34114
2017/06/13,12:22:00,70.49,70.49,70.43,70.44,36075
2017/06/13,12:23:00,70.44,70.44,70.40,70.43,25601
2017/06/13,12:24:00,70.43,70.44,70.40,70.42,35520
2017/06/13,12:25:00,70.42,70.44,70.41,70.44,15053
2017/06/13,12:26:00,70.43,70.45,70.42,70.45,20436
2017/06/13,12:27:00,70.45,70.46,70.44,70.46,10156
2017/06/13,12:28:00,70.46,70.47,70.44,70.46,88572
2017/06/13,12:29:00,70.46,70.46,70.45,70.46,4582
2017/06/13,12:30:00,70.46,70.46,70.42,70.42,27921
2017/06/13,12:31:00,70.42,70.44,70.41,70.42,26256
2017/06/13,12:32:00,70.42,70.44,70.42,70.43,23906
2017/06/13,12:33:00,70.43,70.46,70.43,70.45,25819
2017/06/13,12:34:00,70.45,70.46,70.45,70.46,7929
2017/06/13,12:35:00,70.46,70.47,70.44,70.45,66026
2017/06/13,12:36:00,70.46,70.51,70.46,70.51,30836
2017/06/13,12:37:00,70.51,70.52,70.50,70.51,18116
2017/06/13,12:38:00,70.52,70.53,70.51,70.52,26648
2017/06/13,12:39:00,70.52,70.53,70.50,70.53,21383
2017/06/13,12:40:00,70.53,70.56,70.51,70.55,26161
2017/06/13,12:41:00,70.54,70.56,70.53,70.54,30592
2017/06/13,12:42:00,70.54,70.58,70.52,70.57,21230
2017/06/13,12:43:00,70.57,70.60,70.57,70.60,28168
2017/06/13,12:44:00,70.60,70.64,70.60,70.62,26985
2017/06/13,12:45:00,70.63,70.64,70.61,70.61,28705
2017/06/13,12:46:00,70.62,70.65,70.62,70.65,37973
2017/06/13,12:47:00,70.64,70.66,70.64,70.66,28402
2017/06/13,12:48:00,70.66,70.66,70.65,70.66,24186
2017/06/13,12:49:00,70.65,70.71,70.64,70.70,59951
2017/06/13,12:50:00,70.71,70.71,70.69,70.70,30822
2017/06/13,12:51:00,70.70,70.74,70.70,70.72,66212
2017/06/13,12:52:00,70.72,70.74,70.72,70.73,54022
2017/06/13,12:53:00,70.73,70.74,70.72,70.74,26528
2017/06/13,12:54:00,70.74,70.75,70.71,70.74,44858
2017/06/13,12:55:00,70.74,70.75,70.72,70.75,24831
2017/06/13,12:56:00,70.75,70.75,70.72,70.74,37722
2017/06/13,12:57:00,70.74,70.77,70.73,70.74,40129
2017/06/13,12:58:00,70.73,70.75,70.72,70.75,22221
2017/06/13,12:59:00,70.75,70.75,70.71,70.72,37855
2017/06/13,13:00:00,70.72,70.73,70.71,70.73,33399
2017/06/13,13:01:00,70.73,70.76,70.72,70.74,33109
2017/06/13,13:02:00,70.74,70.75,70.73,70.75,19117
2017/06/13,13:03:00,70.75,70.75,70.65,70.67,70976
2017/06/13,13:04:00,70.67,70.69,70.66,70.69,26757
2017/06/13,13:05:00,70.68,70.70,70.67,70.69,15523
2017/06/13,13:06:00,70.69,70.69,70.64,70.66,47240
2017/06/13,13:07:00,70.66,70.66,70.63,70.66,52095
2017/06/13,13:08:00,70.66,70.68,70.65,70.68,20080
2017/06/13,13:09:00,70.68,70.68,70.66,70.68,20655
2017/06/13,13:10:00,70.68,70.68,70.62,70.63,32105
2017/06/13,13:11:00,70.62,70.67,70.62,70.66,21536
2017/06/13,13:12:00,70.66,70.67,70.65,70.65,16278
2017/06/13,13:13:00,70.65,70.68,70.64,70.67,39249
2017/06/13,13:14:00,70.67,70.72,70.67,70.72,45523
2017/06/13,13:15:00,70.72,70.73,70.70,70.73,22991
2017/06/13,13:16:00,70.73,70.73,70.71,70.73,23077
2017/06/13,13:17:00,70.73,70.77,70.73,70.76,57756
2017/06/13,13:18:00,70.77,70.77,70.75,70.75,27294
2017/06/13,13:19:00,70.75,70.77,70.75,70.77,25839
2017/06/13,13:20:00,70.77,70.78,70.76,70.77,41713
2017/06/13,13:21:00,70.77,70.77,70.74,70.76,39981
2017/06/13,13:22:00,70.76,70.78,70.74,70.75,25307
2017/06/13,13:23:00,70.75,70.78,70.74,70.77,38867
2017/06/13,13:24:00,70.78,70.78,70.76,70.78,22360
2017/06/13,13:25:00,70.78,70.79,70.74,70.76,46494
2017/06/13,13:26:00,70.76,70.77,70.71,70.72,37681
2017/06/13,13:27:00,70.72,70.75,70.72,70.74,22829
2017/06/13,13:28:00,70.74,70.77,70.73,70.75,64472
2017/06/13,13:29:00,70.75,70.77,70.75,70.77,14594
2017/06/13,13:30:00,70.77,70.80,70.76,70.80,59107
2017/06/13,13:31:00,70.80,70.81,70.79,70.81,36563
2017/06/13,13:32:00,70.81,70.82,70.79,70.82,50926
2017/06/13,13:33:00,70.82,70.82,70.77,70.79,35669
2017/06/13,13:34:00,70.79,70.79,70.74,70.75,26141
2017/06/13,13:35:00,70.75,70.77,70.75,70.77,17281
2017/06/13,13:36:00,70.76,70.77,70.75,70.76,29069
2017/06/13,13:37:00,70.76,70.76,70.72,70.74,37832
2017/06/13,13:38:00,70.74,70.76,70.74,70.76,30205
2017/06/13,13:39:00,70.76,70.81,70.76,70.81,41404
2017/06/13,13:40:00,70.81,70.81,70.78,70.78,44304
2017/06/13,13:41:00,70.78,70.78,70.72,70.72,57598
2017/06/13,13:42:00,70.72,70.77,70.72,70.77,46535
2017/06/13,13:43:00,70.77,70.79,70.75,70.75,57486
2017/06/13,13:44:00,70.75,70.75,70.71,70.72,23116
2017/06/13,13:45:00,70.72,70.75,70.71,70.72,47288
2017/06/13,13:46:00,70.72,70.72,70.67,70.68,39580
2017/06/13,13:47:00,70.67,70.67,70.61,70.64,54038
2017/06/13,13:48:00,70.64,70.65,70.61,70.62,19603
2017/06/13,13:49:00,70.62,70.65,70.59,70.62,32978
2017/06/13,13:50:00,70.62,70.64,70.60,70.63,17836
2017/06/13,13:51:00,70.63,70.65,70.60,70.61,62546
2017/06/13,13:52:00,70.62,70.66,70.62,70.66,28589
2017/06/13,13:53:00,70.66,70.68,70.65,70.66,57123
2017/06/13,13:54:00,70.66,70.67,70.61,70.63,31736
2017/06/13,13:55:00,70.63,70.65,70.62,70.64,10125
2017/06/13,13:56:00,70.65,70.65,70.61,70.62,21646
2017/06/13,13:57:00,70.62,70.69,70.62,70.69,41965
2017/06/13,13:58:00,70.69,70.73,70.66,70.66,51126
2017/06/13,13:59:00,70.66,70.70,70.66,70.70,17260
2017/06/13,14:00:00,70.70,70.71,70.68,70.69,36653
2017/06/13,14:01:00,70.69,70.69,70.66,70.68,18224
2017/06/13,14:02:00,70.68,70.69,70.66,70.69,26633
2017/06/13,14:03:00,70.69,70.71,70.68,70.69,29565
2017/06/13,14:04:00,70.69,70.69,70.66,70.66,38159
2017/06/13,14:05:00,70.66,70.72,70.66,70.66,36099
2017/06/13,14:06:00,70.66,70.69,70.66,70.67,14589
2017/06/13,14:07:00,70.67,70.68,70.66,70.68,33443
2017/06/13,14:08:00,70.68,70.74,70.68,70.69,75155
2017/06/13,14:09:00,70.69,70.71,70.67,70.71,35060
2017/06/13,14:10:00,70.72,70.75,70.72,70.74,95602
2017/06/13,14:11:00,70.74,70.76,70.71,70.72,69644
2017/06/13,14:12:00,70.72,70.72,70.69,70.72,71756
2017/06/13,14:13:00,70.72,70.74,70.68,70.70,74944
2017/06/13,14:14:00,70.71,70.74,70.70,70.74,36634
2017/06/13,14:15:00,70.74,70.75,70.71,70.73,73723
2017/06/13,14:16:00,70.74,70.74,70.71,70.72,43818
2017/06/13,14:17:00,70.72,70.77,70.72,70.77,40346
2017/06/13,14:18:00,70.77,70.78,70.72,70.75,78240
2017/06/13,14:19:00,70.75,70.77,70.74,70.76,53513
2017/06/13,14:20:00,70.76,70.77,70.73,70.74,30944
2017/06/13,14:21:00,70.74,70.78,70.73,70.77,24052
2017/06/13,14:22:00,70.77,70.77,70.72,70.73,47891
2017/06/13,14:23:00,70.73,70.74,70.68,70.69,63109
2017/06/13,14:24:00,70.70,70.76,70.70,70.73,71477
2017/06/13,14:25:00,70.73,70.74,70.69,70.71,21781
2017/06/13,14:26:00,70.70,70.73,70.70,70.73,22844
2017/06/13,14:27:00,70.73,70.74,70.71,70.72,25370
2017/06/13,14:28:00,70.73,70.74,70.69,70.71,34051
2017/06/13,14:29:00,70.71,70.73,70.71,70.72,19982
2017/06/13,14:30:00,70.72,70.73,70.72,70.73,8226
2017/06/13,14:31:00,70.73,70.75,70.71,70.74,24622
2017/06/13,14:32:00,70.75,70.77,70.74,70.75,17799
2017/06/13,14:33:00,70.75,70.76,70.66,70.68,51332
2017/06/13,14:34:00,70.68,70.72,70.68,70.71,25779
2017/06/13,14:35:00,70.71,70.72,70.70,70.70,21091
2017/06/13,14:36:00,70.71,70.71,70.65,70.67,21119
2017/06/13,14:37:00,70.66,70.74,70.66,70.72,32701
2017/06/13,14:38:00,70.72,70.73,70.68,70.68,23471
2017/06/13,14:39:00,70.68,70.70,70.68,70.70,15693
2017/06/13,14:40:00,70.70,70.72,70.70,70.71,20657
2017/06/13,14:41:00,70.71,70.72,70.68,70.69,21857
2017/06/13,14:42:00,70.69,70.71,70.68,70.69,19758
2017/06/13,14:43:00,70.69,70.72,70.69,70.71,16842
2017/06/13,14:44:00,70.71,70.71,70.68,70.68,14830
2017/06/13,14:45:00,70.69,70.70,70.68,70.68,15401
2017/06/13,14:46:00,70.69,70.70,70.67,70.67,18830
2017/06/13,14:47:00,70.67,70.70,70.67,70.69,13854
2017/06/13,14:48:00,70.69,70.69,70.67,70.67,14843
2017/06/13,14:49:00,70.67,70.69,70.67,70.67,22533
2017/06/13,14:50:00,70.68,70.71,70.68,70.71,22298
2017/06/13,14:51:00,70.71,70.72,70.70,70.72,11540
2017/06/13,14:52:00,70.72,70.73,70.71,70.73,20096
2017/06/13,14:53:00,70.73,70.74,70.72,70.74,45756
2017/06/13,14:54:00,70.74,70.74,70.72,70.72,16105
2017/06/13,14:55:00,70.72,70.73,70.68,70.68,33230
2017/06/13,14:56:00,70.68,70.68,70.64,70.65,19017
2017/06/13,14:57:00,70.65,70.66,70.64,70.64,27562
2017/06/13,14:58:00,70.64,70.68,70.64,70.67,23866
2017/06/13,14:59:00,70.67,70.68,70.66,70.68,16686
2017/06/13,15:00:00,70.68,70.69,70.67,70.69,24977
2017/06/13,15:01:00,70.69,70.70,70.68,70.69,18318
2017/06/13,15:02:00,70.69,70.70,70.65,70.66,38910
2017/06/13,15:03:00,70.66,70.67,70.66,70.67,16839
2017/06/13,15:04:00,70.66,70.67,70.63,70.64,33126
2017/06/13,15:05:00,70.64,70.65,70.62,70.62,32234
2017/06/13,15:06:00,70.62,70.64,70.62,70.64,35674
2017/06/13,15:07:00,70.64,70.66,70.63,70.64,27782
2017/06/13,15:08:00,70.65,70.65,70.61,70.64,37229
2017/06/13,15:09:00,70.64,70.65,70.63,70.65,20321
2017/06/13,15:10:00,70.65,70.65,70.61,70.63,35922
2017/06/13,15:11:00,70.63,70.65,70.61,70.62,73517
2017/06/13,15:12:00,70.62,70.64,70.62,70.63,95261
2017/06/13,15:13:00,70.63,70.65,70.63,70.64,16109
2017/06/13,15:14:00,70.64,70.66,70.64,70.65,70318
2017/06/13,15:15:00,70.65,70.66,70.63,70.65,40307
2017/06/13,15:16:00,70.65,70.66,70.64,70.65,26348
2017/06/13,15:17:00,70.65,70.65,70.64,70.65,6200
2017/06/13,15:18:00,70.65,70.65,70.59,70.61,54271
2017/06/13,15:19:00,70.61,70.64,70.61,70.63,20717
2017/06/13,15:20:00,70.64,70.64,70.61,70.62,59383
2017/06/13,15:21:00,70.62,70.65,70.62,70.65,57566
2017/06/13,15:22:00,70.65,70.67,70.64,70.67,52969
2017/06/13,15:23:00,70.67,70.68,70.66,70.68,36521
2017/06/13,15:24:00,70.68,70.70,70.67,70.70,24159
2017/06/13,15:25:00,70.70,70.71,70.66,70.67,67275
2017/06/13,15:26:00,70.67,70.68,70.65,70.66,49584
2017/06/13,15:27:00,70.65,70.68,70.65,70.68,25964
2017/06/13,15:28:00,70.67,70.69,70.67,70.69,33286
2017/06/13,15:29:00,70.69,70.70,70.67,70.69,42519
2017/06/13,15:30:00,70.69,70.73,70.67,70.71,75316
2017/06/13,15:31:00,70.71,70.72,70.68,70.69,34562
2017/06/13,15:32:00,70.69,70.70,70.65,70.69,50020
2017/06/13,15:33:00,70.69,70.70,70.66,70.67,48680
2017/06/13,15:34:00,70.67,70.70,70.67,70.70,37216
2017/06/13,15:35:00,70.69,70.71,70.69,70.71,38689
2017/06/13,15:36:00,70.71,70.74,70.70,70.74,53647
2017/06/13,15:37:00,70.74,70.75,70.73,70.75,48228
2017/06/13,15:38:00,70.76,70.78,70.72,70.74,92058
2017/06/13,15:39:00,70.74,70.75,70.72,70.75,38351
2017/06/13,15:40:00,70.75,70.81,70.74,70.79,127274
2017/06/13,15:41:00,70.79,70.80,70.72,70.75,148543
2017/06/13,15:42:00,70.75,70.75,70.69,70.71,102997
2017/06/13,15:43:00,70.71,70.71,70.70,70.71,46783
2017/06/13,15:44:00,70.71,70.71,70.66,70.67,103888
2017/06/13,15:45:00,70.67,70.71,70.66,70.68,77002
2017/06/13,15:46:00,70.67,70.69,70.66,70.67,70143
2017/06/13,15:47:00,70.67,70.69,70.66,70.69,58775
2017/06/13,15:48:00,70.69,70.69,70.68,70.69,38781
2017/06/13,15:49:00,70.69,70.69,70.66,70.69,97802
2017/06/13,15:50:00,70.69,70.69,70.67,70.68,64929
2017/06/13,15:51:00,70.68,70.70,70.66,70.67,115607
2017/06/13,15:52:00,70.67,70.68,70.63,70.63,110111
2017/06/13,15:53:00,70.64,70.64,70.55,70.55,134461
2017/06/13,15:54:00,70.55,70.57,70.49,70.55,270912
2017/06/13,15:55:00,70.54,70.55,70.50,70.50,90732
2017/06/13,15:56:00,70.51,70.54,70.50,70.53,179705
2017/06/13,15:57:00,70.53,70.53,70.51,70.51,146622
2017/06/13,15:58:00,70.52,70.53,70.51,70.53,242686
2017/06/13,15:59:00,70.53,70.53,70.52,70.53,201452
2017/06/13,16:00:00,70.53,70.62,70.53,70.58,469636
2017/06/14,09:31:00,70.91,71.00,70.78,70.88,105873
2017/06/14,09:32:00,70.87,70.99,70.86,70.91,85072
2017/06/14,09:33:00,70.90,70.97,70.86,70.96,51471
2017/06/14,09:34:00,70.96,70.99,70.91,70.94,65162
2017/06/14,09:35:00,70.93,70.97,70.91,70.95,35110
2017/06/14,09:36:00,70.95,70.97,70.87,70.95,60686
2017/06/14,09:37:00,70.96,71.05,70.96,71.03,82929
2017/06/14,09:38:00,71.03,71.04,70.98,71.03,136957
2017/06/14,09:39:00,71.03,71.06,70.91,70.91,40692
2017/06/14,09:40:00,70.91,70.93,70.83,70.83,70113
2017/06/14,09:41:00,70.83,70.84,70.78,70.79,49301
2017/06/14,09:42:00,70.78,70.84,70.74,70.84,52898
2017/06/14,09:43:00,70.84,70.91,70.84,70.87,66422
2017/06/14,09:44:00,70.87,70.95,70.87,70.91,39922
2017/06/14,09:45:00,70.91,70.93,70.86,70.86,58471
2017/06/14,09:46:00,70.87,70.94,70.87,70.93,29421
2017/06/14,09:47:00,70.93,71.06,70.93,71.06,34422
2017/06/14,09:48:00,71.06,71.10,71.02,71.07,107278
2017/06/14,09:49:00,71.06,71.06,71.00,71.03,35233
2017/06/14,09:50:00,71.03,71.05,71.01,71.01,23080
2017/06/14,09:51:00,71.01,71.01,70.96,70.98,27532
2017/06/14,09:52:00,70.99,71.02,70.99,70.99,28472
2017/06/14,09:53:00,70.99,71.01,70.90,70.91,45469
2017/06/14,09:54:00,70.92,70.93,70.90,70.92,34886
2017/06/14,09:55:00,70.92,70.93,70.87,70.87,75169
2017/06/14,09:56:00,70.88,70.93,70.87,70.90,40296
2017/06/14,09:57:00,70.91,70.95,70.88,70.94,21269
2017/06/14,09:58:00,70.94,70.97,70.91,70.93,29468
2017/06/14,09:59:00,70.93,70.96,70.89,70.96,27465
2017/06/14,10:00:00,70.96,71.00,70.88,70.90,75280
2017/06/14,10:01:00,70.91,71.00,70.89,70.92,50720
2017/06/14,10:02:00,70.93,70.99,70.93,70.94,29597
2017/06/14,10:03:00,70.94,70.95,70.91,70.94,28805
2017/06/14,10:04:00,70.94,70.94,70.90,70.92,35443
2017/06/14,10:05:00,70.92,70.95,70.90,70.95,20551
2017/06/14,10:06:00,70.94,70.97,70.93,70.95,17788
2017/06/14,10:07:00,70.95,70.98,70.93,70.93,59593
2017/06/14,10:08:00,70.94,70.99,70.94,70.98,24710
2017/06/14,10:09:00,70.97,70.97,70.89,70.93,56381
2017/06/14,10:10:00,70.93,70.98,70.90,70.92,58645
2017/06/14,10:11:00,70.91,70.94,70.84,70.89,135156
2017/06/14,10:12:00,70.89,70.92,70.88,70.91,24834
2017/06/14,10:13:00,70.92,70.93,70.86,70.86,24862
2017/06/14,10:14:00,70.86,70.87,70.82,70.83,33777
2017/06/14,10:15:00,70.82,70.83,70.72,70.72,70938
2017/06/14,10:16:00,70.72,70.73,70.61,70.66,107087
2017/06/14,10:17:00,70.66,70.66,70.60,70.61,48847
2017/06/14,10:18:00,70.61,70.64,70.57,70.62,60613
2017/06/14,10:19:00,70.63,70.68,70.62,70.68,35489
2017/06/14,10:20:00,70.68,70.68,70.65,70.66,31525
2017/06/14,10:21:00,70.66,70.66,70.62,70.64,35944
2017/06/14,10:22:00,70.65,70.67,70.62,70.67,31959
2017/06/14,10:23:00,70.67,70.68,70.62,70.64,56489
2017/06/14,10:24:00,70.63,70.69,70.63,70.69,36040
2017/06/14,10:25:00,70.69,70.70,70.62,70.66,53427
2017/06/14,10:26:00,70.66,70.68,70.64,70.67,38132
2017/06/14,10:27:00,70.67,70.70,70.65,70.65,45795
2017/06/14,10:28:00,70.65,70.67,70.64,70.66,26692
2017/06/14,10:29:00,70.65,70.69,70.65,70.68,21865
2017/06/14,10:30:00,70.69,70.69,70.55,70.56,61850
2017/06/14,10:31:00,70.56,70.65,70.55,70.63,34952
2017/06/14,10:32:00,70.63,70.69,70.62,70.62,27544
2017/06/14,10:33:00,70.62,70.65,70.60,70.60,55662
2017/06/14,10:34:00,70.60,70.60,70.54,70.57,66367
2017/06/14,10:35:00,70.57,70.57,70.51,70.52,79177
2017/06/14,10:36:00,70.53,70.58,70.49,70.55,97891
2017/06/14,10:37:00,70.55,70.68,70.55,70.64,55815
2017/06/14,10:38:00,70.64,70.69,70.64,70.69,31771
2017/06/14,10:39:00,70.68,70.75,70.68,70.74,32825
2017/06/14,10:40:00,70.74,70.79,70.71,70.75,37744
2017/06/14,10:41:00,70.74,70.74,70.70,70.70,35617
2017/06/14,10:42:00,70.70,70.74,70.68,70.72,38203
2017/06/14,10:43:00,70.72,70.75,70.70,70.73,26727
2017/06/14,10:44:00,70.73,70.79,70.72,70.79,19825
2017/06/14,10:45:00,70.79,70.82,70.78,70.79,38514
2017/06/14,10:46:00,70.79,70.81,70.74,70.74,38576
2017/06/14,10:47:00,70.75,70.75,70.70,70.71,37649
2017/06/14,10:48:00,70.71,70.78,70.70,70.76,29420
2017/06/14,10:49:00,70.75,70.78,70.72,70.78,29671
2017/06/14,10:50:00,70.78,70.79,70.75,70.77,32816
2017/06/14,10:51:00,70.77,70.83,70.77,70.82,33118
2017/06/14,10:52:00,70.82,70.84,70.80,70.82,47274
2017/06/14,10:53:00,70.82,70.88,70.82,70.86,20181
2017/06/14,10:54:00,70.86,70.88,70.86,70.86,28177
2017/06/14,10:55:00,70.86,70.87,70.82,70.83,40343
2017/06/14,10:56:00,70.83,70.86,70.76,70.76,56904
2017/06/14,10:57:00,70.76,70.80,70.75,70.75,46013
2017/06/14,10:58:00,70.75,70.76,70.67,70.69,56827
2017/06/14,10:59:00,70.69,70.76,70.69,70.75,34475
2017/06/14,11:00:00,70.75,70.80,70.75,70.79,24207
2017/06/14,11:01:00,70.79,70.80,70.72,70.75,47214
2017/06/14,11:02:00,70.76,70.78,70.75,70.78,22897
2017/06/14,11:03:00,70.77,70.77,70.73,70.74,33719
2017/06/14,11:04:00,70.74,70.76,70.70,70.72,39069
2017/06/14,11:05:00,70.72,70.75,70.71,70.71,24599
2017/06/14,11:06:00,70.71,70.73,70.70,70.73,31166
2017/06/14,11:07:00,70.73,70.73,70.70,70.71,26925
2017/06/14,11:08:00,70.71,70.75,70.71,70.74,28864
2017/06/14,11:09:00,70.74,70.75,70.72,70.75,26505
2017/06/14,11:10:00,70.75,70.80,70.75,70.80,30070
2017/06/14,11:11:00,70.81,70.85,70.78,70.84,71391
2017/06/14,11:12:00,70.83,70.85,70.82,70.83,25343
2017/06/14,11:13:00,70.83,70.86,70.83,70.86,35686
2017/06/14,11:14:00,70.86,70.87,70.84,70.87,55524
2017/06/14,11:15:00,70.87,70.87,70.82,70.86,113519
2017/06/14,11:16:00,70.86,70.89,70.85,70.89,61492
2017/06/14,11:17:00,70.90,70.90,70.87,70.88,33248
2017/06/14,11:18:00,70.89,70.89,70.87,70.89,27801
2017/06/14,11:19:00,70.89,70.93,70.88,70.91,34833
2017/06/14,11:20:00,70.91,70.93,70.90,70.92,32427
2017/06/14,11:21:00,70.92,70.95,70.92,70.94,21135
2017/06/14,11:22:00,70.94,70.95,70.92,70.95,21961
2017/06/14,11:23:00,70.95,70.97,70.94,70.97,30784
2017/06/14,11:24:00,70.97,70.97,70.92,70.94,31855
2017/06/14,11:25:00,70.94,70.94,70.91,70.92,26601
2017/06/14,11:26:00,70.92,70.97,70.92,70.96,23788
2017/06/14,11:27:00,70.96,70.97,70.95,70.95,20967
2017/06/14,11:28:00,70.94,70.94,70.91,70.92,18006
2017/06/14,11:29:00,70.93,70.95,70.90,70.95,19497
2017/06/14,11:30:00,70.94,70.96,70.91,70.96,26899
2017/06/14,11:31:00,70.96,70.97,70.93,70.93,57096
2017/06/14,11:32:00,70.93,70.96,70.93,70.96,19711
2017/06/14,11:33:00,70.97,70.97,70.94,70.96,30241
2017/06/14,11:34:00,70.95,70.96,70.92,70.95,49151
2017/06/14,11:35:00,70.96,70.96,70.91,70.94,26425
2017/06/14,11:36:00,70.94,70.94,70.90,70.94,54176
2017/06/14,11:37:00,70.94,70.97,70.94,70.97,93622
2017/06/14,11:38:00,70.97,70.97,70.87,70.89,136888
2017/06/14,11:39:00,70.89,70.97,70.89,70.96,83569
2017/06/14,11:40:00,70.96,70.97,70.90,70.91,35643
2017/06/14,11:41:00,70.91,70.96,70.89,70.95,100448
2017/06/14,11:42:00,70.95,70.98,70.94,70.94,43202
2017/06/14,11:43:00,70.94,70.95,70.93,70.95,20729
2017/06/14,11:44:00,70.95,70.98,70.94,70.97,15811
2017/06/14,11:45:00,70.97,71.00,70.96,70.97,35434
2017/06/14,11:46:00,70.97,71.00,70.97,71.00,21042
2017/06/14,11:47:00,71.00,71.00,70.96,70.99,39651
2017/06/14,11:48:00,70.99,71.00,70.97,70.97,24757
2017/06/14,11:49:00,70.97,71.01,70.97,70.98,45465
2017/06/14,11:50:00,70.97,71.02,70.97,71.00,34821
2017/06/14,11:51:00,71.00,71.04,71.00,71.04,14536
2017/06/14,11:52:00,71.04,71.04,71.01,71.02,25061
2017/06/14,11:53:00,71.02,71.04,71.02,71.04,82744
2017/06/14,11:54:00,71.04,71.05,71.03,71.04,21084
2017/06/14,11:55:00,71.04,71.05,71.01,71.04,32871
2017/06/14,11:56:00,71.04,71.06,71.04,71.05,21663
2017/06/14,11:57:00,71.05,71.06,71.04,71.05,22964
2017/06/14,11:58:00,71.05,71.07,71.05,71.06,24854
2017/06/14,11:59:00,71.06,71.07,71.03,71.03,32497
2017/06/14,12:01:00,71.08,71.08,71.03,71.03,32856
2017/06/14,12:02:00,71.03,71.03,71.00,71.01,25079
2017/06/14,12:03:00,71.00,71.01,70.95,70.96,51949
2017/06/14,12:04:00,70.96,70.99,70.94,70.98,22270
2017/06/14,12:05:00,70.98,70.99,70.96,70.99,20167
2017/06/14,12:06:00,70.99,71.02,70.99,71.00,52868
2017/06/14,12:07:00,71.00,71.01,70.98,70.99,44537
2017/06/14,12:08:00,70.99,71.01,70.99,70.99,41034
2017/06/14,12:09:00,70.98,71.01,70.98,70.99,26672
2017/06/14,12:10:00,70.99,71.00,70.97,71.00,34812
2017/06/14,12:11:00,70.99,71.00,70.97,71.00,31067
2017/06/14,12:12:00,71.00,71.01,70.94,70.95,56637
2017/06/14,12:13:00,70.95,70.95,70.91,70.92,57007
2017/06/14,12:14:00,70.92,70.95,70.92,70.94,26051
2017/06/14,12:15:00,70.94,70.94,70.92,70.93,56740
2017/06/14,12:16:00,70.93,70.93,70.90,70.90,36222
2017/06/14,12:17:00,70.89,70.90,70.86,70.88,42451
2017/06/14,12:18:00,70.89,70.90,70.84,70.85,52569
2017/06/14,12:19:00,70.85,70.86,70.82,70.85,40678
2017/06/14,12:20:00,70.85,70.88,70.85,70.86,14087
2017/06/14,12:21:00,70.86,70.91,70.86,70.89,27030
2017/06/14,12:22:00,70.89,70.89,70.86,70.87,34452
2017/06/14,12:23:00,70.87,70.89,70.85,70.89,28283
2017/06/14,12:24:00,70.89,70.90,70.82,70.83,43510
2017/06/14,12:25:00,70.83,70.89,70.83,70.89,31726
2017/06/14,12:26:00,70.89,70.91,70.88,70.90,58780
2017/06/14,12:27:00,70.90,70.95,70.90,70.95,10765
2017/06/14,12:28:00,70.95,70.96,70.94,70.95,32743
2017/06/14,12:29:00,70.95,70.97,70.94,70.96,16851
2017/06/14,12:30:00,70.96,70.97,70.93,70.94,37685
2017/06/14,12:31:00,70.94,70.95,70.93,70.94,19486
2017/06/14,12:32:00,70.93,70.95,70.92,70.94,21489
2017/06/14,12:33:00,70.94,70.96,70.93,70.93,19987
2017/06/14,12:34:00,70.93,70.96,70.93,70.96,9435
2017/06/14,12:35:00,70.96,70.99,70.95,70.99,19931
2017/06/14,12:36:00,70.99,71.00,70.97,70.98,26033
2017/06/14,12:37:00,70.99,71.02,70.98,71.02,88626
2017/06/14,12:38:00,71.02,71.02,70.99,71.00,80283
2017/06/14,12:39:00,71.00,71.00,70.98,70.98,15652
2017/06/14,12:40:00,70.98,70.98,70.94,70.96,49601
2017/06/14,12:41:00,70.96,70.99,70.96,70.97,31147
2017/06/14,12:42:00,70.97,70.99,70.96,70.98,74001
2017/06/14,12:43:00,70.99,71.00,70.97,70.97,84103
2017/06/14,12:44:00,70.97,70.99,70.96,70.99,61532
2017/06/14,12:45:00,71.00,71.01,70.98,70.98,20384
2017/06/14,12:46:00,70.99,70.99,70.94,70.96,17944
2017/06/14,12:47:00,70.96,70.99,70.95,70.98,16261
2017/06/14,12:48:00,70.98,70.98,70.97,70.97,12189
2017/06/14,12:49:00,70.97,70.99,70.94,70.94,34298
2017/06/14,12:50:00,70.95,70.99,70.95,70.98,17481
2017/06/14,12:51:00,70.97,70.97,70.94,70.95,15777
2017/06/14,12:52:00,70.94,70.95,70.92,70.94,30580
2017/06/14,12:53:00,70.94,70.94,70.87,70.90,51978
2017/06/14,12:54:00,70.90,70.93,70.89,70.91,21219
2017/06/14,12:55:00,70.91,70.93,70.91,70.92,10309
2017/06/14,12:56:00,70.93,70.95,70.93,70.94,16220
2017/06/14,12:57:00,70.94,70.94,70.91,70.92,15665
2017/06/14,12:58:00,70.91,70.94,70.90,70.93,20500
2017/06/14,12:59:00,70.93,70.94,70.91,70.91,28947
2017/06/14,13:00:00,70.91,70.93,70.83,70.87,118365
2017/06/14,13:01:00,70.87,70.91,70.87,70.88,36786
2017/06/14,13:02:00,70.88,70.94,70.88,70.94,19248
2017/06/14,13:03:00,70.94,70.94,70.90,70.92,38261
2017/06/14,13:04:00,70.92,70.94,70.91,70.94,9602
2017/06/14,13:05:00,70.94,70.97,70.93,70.94,43339
2017/06/14,13:06:00,70.94,70.95,70.92,70.93,267491
2017/06/14,13:07:00,70.93,70.99,70.93,70.97,29243
2017/06/14,13:08:00,70.97,71.03,70.97,71.01,32117
2017/06/14,13:09:00,71.01,71.03,71.00,71.03,50080
2017/06/14,13:10:00,71.01,71.02,71.00,71.01,42141
2017/06/14,13:11:00,71.00,71.02,71.00,71.02,19597
2017/06/14,13:12:00,71.02,71.04,71.01,71.02,70289
2017/06/14,13:13:00,71.01,71.02,71.00,71.01,18831
2017/06/14,13:14:00,71.01,71.03,71.00,71.01,27430
2017/06/14,13:15:00,71.01,71.03,71.01,71.02,16423
2017/06/14,13:16:00,71.03,71.03,70.99,71.00,60837
2017/06/14,13:17:00,71.00,71.00,70.96,70.99,17193
2017/06/14,13:18:00,70.99,71.00,70.98,71.00,9177
2017/06/14,13:19:00,71.00,71.00,70.98,71.00,27836
2017/06/14,13:20:00,71.00,71.03,71.00,71.02,50215
2017/06/14,13:21:00,71.02,71.02,71.00,71.01,37825
2017/06/14,13:22:00,71.01,71.02,70.97,70.97,29137
2017/06/14,13:23:00,70.97,70.98,70.96,70.97,18871
2017/06/14,13:24:00,70.98,71.01,70.96,70.96,36935
2017/06/14,13:25:00,70.97,70.97,70.95,70.97,34892
2017/06/14,13:26:00,70.97,70.98,70.94,70.96,25729
2017/06/14,13:27:00,70.96,70.98,70.96,70.96,11934
2017/06/14,13:28:00,70.96,70.99,70.96,70.99,12412
2017/06/14,13:29:00,70.99,70.99,70.93,70.96,33198
2017/06/14,13:30:00,70.96,70.97,70.95,70.96,40349
2017/06/14,13:31:00,70.95,70.97,70.90,70.96,46113
2017/06/14,13:32:00,70.96,70.98,70.96,70.97,13896
2017/06/14,13:33:00,70.97,70.97,70.94,70.95,19714
2017/06/14,13:34:00,70.96,70.99,70.96,70.98,24880
2017/06/14,13:35:00,70.97,70.97,70.96,70.96,10254
2017/06/14,13:36:00,70.96,70.97,70.91,70.93,33623
2017/06/14,13:37:00,70.93,70.95,70.92,70.95,21573
2017/06/14,13:38:00,70.95,70.96,70.93,70.94,12835
2017/06/14,13:39:00,70.93,70.96,70.93,70.96,13795
2017/06/14,13:40:00,70.96,70.98,70.96,70.98,19505
2017/06/14,13:41:00,70.97,71.00,70.95,70.97,29906
2017/06/14,13:42:00,70.97,71.00,70.97,70.97,66754
2017/06/14,13:43:00,70.97,71.01,70.96,70.99,80102
2017/06/14,13:44:00,71.00,71.00,70.96,70.96,28582
2017/06/14,13:45:00,70.96,70.97,70.92,70.93,20900
2017/06/14,13:46:00,70.93,70.93,70.91,70.92,11331
2017/06/14,13:47:00,70.92,70.94,70.91,70.94,9987
2017/06/14,13:48:00,70.94,70.94,70.89,70.90,30897
2017/06/14,13:49:00,70.90,70.90,70.88,70.89,11344
2017/06/14,13:50:00,70.89,70.92,70.89,70.92,10774
2017/06/14,13:51:00,70.92,70.93,70.91,70.92,14236
2017/06/14,13:52:00,70.92,70.93,70.89,70.90,17193
2017/06/14,13:53:00,70.90,70.91,70.89,70.90,9328
2017/06/14,13:54:00,70.90,70.92,70.88,70.89,28679
2017/06/14,13:55:00,70.89,70.89,70.84,70.86,29946
2017/06/14,13:56:00,70.86,70.86,70.84,70.86,11569
2017/06/14,13:57:00,70.86,70.86,70.80,70.81,35762
2017/06/14,13:58:00,70.80,70.81,70.75,70.78,29187
2017/06/14,13:59:00,70.78,70.84,70.78,70.82,14018
2017/06/14,14:00:00,70.82,70.83,70.80,70.83,15189
2017/06/14,14:01:00,70.82,70.84,70.78,70.79,20167
2017/06/14,14:02:00,70.79,70.84,70.73,70.73,37527
2017/06/14,14:03:00,70.74,70.80,70.68,70.78,38661
2017/06/14,14:04:00,70.79,70.94,70.76,70.94,25215
2017/06/14,14:05:00,70.94,70.95,70.85,70.88,113118
2017/06/14,14:06:00,70.89,71.05,70.89,71.01,125829
2017/06/14,14:07:00,71.05,71.05,70.92,70.92,77300
2017/06/14,14:08:00,70.93,71.00,70.93,70.98,26070
2017/06/14,14:09:00,70.98,70.99,70.93,70.94,24469
2017/06/14,14:10:00,70.94,70.95,70.88,70.92,29065
2017/06/14,14:11:00,70.91,70.98,70.91,70.94,35292
2017/06/14,14:12:00,70.93,70.93,70.75,70.80,129576
2017/06/14,14:13:00,70.80,70.84,70.79,70.84,22073
2017/06/14,14:14:00,70.84,70.87,70.82,70.86,19285
2017/06/14,14:15:00,70.86,70.90,70.84,70.87,41436
2017/06/14,14:16:00,70.86,70.86,70.78,70.79,60594
2017/06/14,14:17:00,70.79,70.82,70.71,70.72,53285
2017/06/14,14:18:00,70.72,70.72,70.68,70.70,30132
2017/06/14,14:19:00,70.70,70.70,70.59,70.68,71945
2017/06/14,14:20:00,70.68,70.77,70.65,70.70,32565
2017/06/14,14:21:00,70.70,70.77,70.70,70.74,16236
2017/06/14,14:22:00,70.74,70.76,70.71,70.72,23428
2017/06/14,14:23:00,70.72,70.73,70.65,70.66,51962
2017/06/14,14:24:00,70.66,70.68,70.64,70.65,72136
2017/06/14,14:25:00,70.65,70.71,70.65,70.70,21634
2017/06/14,14:26:00,70.70,70.73,70.68,70.69,26454
2017/06/14,14:27:00,70.69,70.72,70.67,70.72,23938
2017/06/14,14:28:00,70.72,70.73,70.70,70.70,25346
2017/06/14,14:29:00,70.71,70.71,70.69,70.70,11935
2017/06/14,14:30:00,70.70,70.76,70.70,70.74,18054
2017/06/14,14:31:00,70.74,70.74,70.66,70.67,42613
2017/06/14,14:32:00,70.67,70.74,70.67,70.73,19680
2017/06/14,14:33:00,70.73,70.75,70.67,70.68,25215
2017/06/14,14:34:00,70.68,70.71,70.66,70.71,23621
2017/06/14,14:35:00,70.71,70.75,70.70,70.70,32239
2017/06/14,14:36:00,70.70,70.71,70.58,70.60,92350
2017/06/14,14:37:00,70.60,70.60,70.46,70.51,111778
2017/06/14,14:38:00,70.51,70.58,70.47,70.57,68519
2017/06/14,14:39:00,70.57,70.58,70.50,70.50,41705
2017/06/14,14:40:00,70.50,70.58,70.50,70.55,38974
2017/06/14,14:41:00,70.55,70.58,70.54,70.54,43594
2017/06/14,14:42:00,70.55,70.57,70.41,70.49,83959
2017/06/14,14:43:00,70.48,70.51,70.34,70.37,84140
2017/06/14,14:44:00,70.37,70.43,70.33,70.39,99537
2017/06/14,14:45:00,70.39,70.39,70.19,70.29,230776
2017/06/14,14:46:00,70.29,70.29,70.11,70.14,161338
2017/06/14,14:47:00,70.14,70.21,70.05,70.10,155822
2017/06/14,14:48:00,70.10,70.10,69.93,69.96,211539
2017/06/14,14:49:00,69.96,70.06,69.93,70.02,230139
2017/06/14,14:50:00,70.02,70.06,69.83,69.90,121403
2017/06/14,14:51:00,69.90,70.01,69.80,69.97,236896
2017/06/14,14:52:00,69.98,70.07,69.98,70.02,65661
2017/06/14,14:53:00,70.02,70.10,69.99,70.08,65484
2017/06/14,14:54:00,70.08,70.21,70.02,70.19,95231
2017/06/14,14:55:00,70.18,70.22,70.15,70.15,88443
2017/06/14,14:56:00,70.15,70.18,70.12,70.17,67658
2017/06/14,14:57:00,70.17,70.22,70.17,70.18,75949
2017/06/14,14:58:00,70.18,70.27,70.11,70.15,176767
2017/06/14,14:59:00,70.15,70.20,70.15,70.18,24084
2017/06/14,15:00:00,70.18,70.18,70.01,70.01,91672
2017/06/14,15:01:00,70.01,70.14,70.01,70.06,128352
2017/06/14,15:02:00,70.06,70.11,69.99,70.04,150202
2017/06/14,15:03:00,70.04,70.04,69.99,70.02,86003
2017/06/14,15:04:00,70.03,70.05,70.00,70.03,70641
2017/06/14,15:05:00,70.03,70.08,70.02,70.07,68146
2017/06/14,15:06:00,70.07,70.10,70.06,70.09,39333
2017/06/14,15:07:00,70.09,70.11,70.01,70.02,74296
2017/06/14,15:08:00,70.02,70.08,70.01,70.04,78045
2017/06/14,15:09:00,70.04,70.06,69.99,70.03,86097
2017/06/14,15:10:00,70.03,70.04,69.92,69.93,107956
2017/06/14,15:11:00,69.92,69.92,69.58,69.62,289922
2017/06/14,15:12:00,69.62,69.63,69.46,69.56,199830
2017/06/14,15:13:00,69.55,69.60,69.43,69.59,308608
2017/06/14,15:14:00,69.60,69.65,69.49,69.58,136460
2017/06/14,15:15:00,69.58,69.63,69.45,69.56,152988
2017/06/14,15:16:00,69.56,69.64,69.51,69.58,159887
2017/06/14,15:17:00,69.58,69.72,69.58,69.68,103475
2017/06/14,15:18:00,69.68,69.76,69.65,69.69,145639
2017/06/14,15:19:00,69.69,69.69,69.47,69.59,162453
2017/06/14,15:20:00,69.60,69.67,69.59,69.63,172689
2017/06/14,15:21:00,69.64,69.66,69.53,69.63,195535
2017/06/14,15:22:00,69.64,69.68,69.54,69.68,136194
2017/06/14,15:23:00,69.67,69.76,69.64,69.72,85502
2017/06/14,15:24:00,69.73,69.78,69.71,69.77,75642
2017/06/14,15:25:00,69.77,69.78,69.69,69.77,98954
2017/06/14,15:26:00,69.77,69.84,69.75,69.76,110868
2017/06/14,15:27:00,69.76,69.78,69.67,69.73,151092
2017/06/14,15:28:00,69.73,69.78,69.69,69.77,64703
2017/06/14,15:29:00,69.77,69.84,69.77,69.83,82896
2017/06/14,15:30:00,69.83,69.86,69.75,69.82,91880
2017/06/14,15:31:00,69.81,69.82,69.75,69.76,78401
2017/06/14,15:32:00,69.77,69.81,69.70,69.75,186059
2017/06/14,15:33:00,69.74,69.83,69.74,69.81,89920
2017/06/14,15:34:00,69.81,69.85,69.79,69.84,45877
2017/06/14,15:35:00,69.85,69.92,69.84,69.91,56513
2017/06/14,15:36:00,69.93,69.95,69.86,69.95,144232
2017/06/14,15:37:00,69.95,69.97,69.90,69.93,66283
2017/06/14,15:38:00,69.93,69.95,69.87,69.94,80625
2017/06/14,15:39:00,69.94,69.97,69.90,69.94,48009
2017/06/14,15:40:00,69.94,70.01,69.93,70.01,67844
2017/06/14,15:41:00,70.02,70.02,69.97,69.99,58705
2017/06/14,15:42:00,69.98,70.01,69.96,70.01,37977
2017/06/14,15:43:00,70.01,70.01,69.92,69.96,105414
2017/06/14,15:44:00,69.95,69.99,69.93,69.97,79055
2017/06/14,15:45:00,69.97,70.05,69.97,70.05,66600
2017/06/14,15:46:00,70.05,70.05,69.94,69.99,157706
2017/06/14,15:47:00,69.99,70.02,69.98,70.00,99447
2017/06/14,15:48:00,70.00,70.01,69.96,70.01,107415
2017/06/14,15:49:00,70.01,70.04,70.00,70.03,75868
2017/06/14,15:50:00,70.04,70.11,70.03,70.11,71708
2017/06/14,15:51:00,70.12,70.13,70.06,70.06,110062
2017/06/14,15:52:00,70.06,70.13,70.05,70.11,130490
2017/06/14,15:53:00,70.11,70.24,70.11,70.23,159237
2017/06/14,15:54:00,70.23,70.25,70.19,70.24,182688
2017/06/14,15:55:00,70.24,70.32,70.22,70.30,192014
2017/06/14,15:56:00,70.30,70.30,70.23,70.24,261748
2017/06/14,15:57:00,70.24,70.25,70.15,70.24,379563
2017/06/14,15:58:00,70.24,70.26,70.24,70.25,237986
2017/06/14,15:59:00,70.25,70.25,70.18,70.20,415946
2017/06/14,16:00:00,70.20,70.31,70.19,70.26,397621
2017/06/15,09:31:00,69.27,69.51,69.14,69.41,200995
2017/06/15,09:32:00,69.40,69.54,69.20,69.30,143711
2017/06/15,09:33:00,69.30,69.39,69.30,69.36,114699
2017/06/15,09:34:00,69.36,69.47,69.35,69.45,74735
2017/06/15,09:35:00,69.45,69.46,69.39,69.41,83479
2017/06/15,09:36:00,69.41,69.64,69.41,69.58,95358
2017/06/15,09:37:00,69.58,69.64,69.56,69.57,89555
2017/06/15,09:38:00,69.57,69.59,69.49,69.49,118042
2017/06/15,09:39:00,69.50,69.55,69.49,69.51,134259
2017/06/15,09:40:00,69.51,69.52,69.43,69.44,97108
2017/06/15,09:41:00,69.44,69.49,69.42,69.49,118728
2017/06/15,09:42:00,69.49,69.49,69.39,69.41,146645
2017/06/15,09:43:00,69.41,69.44,69.32,69.38,182790
2017/06/15,09:44:00,69.38,69.41,69.31,69.34,91255
2017/06/15,09:45:00,69.34,69.34,69.22,69.22,157079
2017/06/15,09:46:00,69.22,69.22,69.03,69.04,217228
2017/06/15,09:47:00,69.04,69.05,68.92,68.97,285826
2017/06/15,09:48:00,68.97,69.00,68.88,68.93,384183
2017/06/15,09:49:00,68.93,69.03,68.93,69.00,182975
2017/06/15,09:50:00,69.00,69.06,68.96,69.03,84471
2017/06/15,09:51:00,69.03,69.14,69.00,69.14,106742
2017/06/15,09:52:00,69.14,69.22,69.14,69.19,67170
2017/06/15,09:53:00,69.19,69.20,69.10,69.17,83547
2017/06/15,09:54:00,69.17,69.21,69.09,69.13,96264
2017/06/15,09:55:00,69.13,69.21,69.13,69.19,73662
2017/06/15,09:56:00,69.19,69.20,69.08,69.17,86568
2017/06/15,09:57:00,69.18,69.25,69.17,69.19,78074
2017/06/15,09:58:00,69.19,69.26,69.19,69.24,108286
2017/06/15,09:59:00,69.25,69.33,69.24,69.26,74614
2017/06/15,10:00:00,69.25,69.40,69.25,69.29,114746
2017/06/15,10:01:00,69.28,69.31,69.22,69.25,186900
2017/06/15,10:02:00,69.25,69.26,69.23,69.25,105074
2017/06/15,10:03:00,69.25,69.33,69.24,69.33,94438
2017/06/15,10:04:00,69.32,69.34,69.25,69.26,67731
2017/06/15,10:05:00,69.26,69.27,69.20,69.20,73064
2017/06/15,10:06:00,69.20,69.21,69.14,69.20,65088
2017/06/15,10:07:00,69.20,69.20,69.12,69.14,53578
2017/06/15,10:08:00,69.14,69.17,69.11,69.11,93387
2017/06/15,10:09:00,69.11,69.14,69.07,69.13,58738
2017/06/15,10:10:00,69.13,69.18,69.12,69.16,74744
2017/06/15,10:11:00,69.16,69.16,69.10,69.10,45356
2017/06/15,10:12:00,69.10,69.12,69.06,69.09,119421
2017/06/15,10:13:00,69.09,69.09,69.03,69.05,59342
2017/06/15,10:14:00,69.05,69.12,69.02,69.12,96628
2017/06/15,10:15:00,69.12,69.12,69.06,69.06,104467
2017/06/15,10:16:00,69.06,69.06,68.96,68.97,158751
2017/06/15,10:17:00,68.97,69.03,68.96,68.99,116473
2017/06/15,10:18:00,69.00,69.04,68.97,68.97,87424
2017/06/15,10:19:00,68.97,69.02,68.94,69.02,123453
2017/06/15,10:20:00,69.02,69.06,69.00,69.01,47841
2017/06/15,10:21:00,69.01,69.01,68.96,68.97,107553
2017/06/15,10:22:00,68.96,69.01,68.95,68.99,62852
2017/06/15,10:23:00,68.99,68.99,68.89,68.93,139706
2017/06/15,10:24:00,68.92,68.93,68.80,68.80,137017
2017/06/15,10:25:00,68.81,68.92,68.80,68.85,107712
2017/06/15,10:26:00,68.85,68.92,68.85,68.87,100444
2017/06/15,10:27:00,68.86,68.99,68.86,68.98,109091
2017/06/15,10:28:00,68.99,69.01,68.94,68.99,115616
2017/06/15,10:29:00,68.99,69.18,68.98,69.17,116942
2017/06/15,10:30:00,69.17,69.19,69.14,69.19,77725
2017/06/15,10:31:00,69.19,69.19,69.13,69.16,50533
2017/06/15,10:32:00,69.16,69.26,69.16,69.22,108627
2017/06/15,10:33:00,69.23,69.25,69.20,69.21,71563
2017/06/15,10:34:00,69.22,69.22,69.19,69.19,37143
2017/06/15,10:35:00,69.20,69.22,69.19,69.22,35291
2017/06/15,10:36:00,69.22,69.26,69.21,69.25,41493
2017/06/15,10:37:00,69.25,69.26,69.18,69.22,49749
2017/06/15,10:38:00,69.22,69.30,69.21,69.28,60150
2017/06/15,10:39:00,69.27,69.46,69.27,69.42,86203
2017/06/15,10:40:00,69.42,69.44,69.39,69.41,63226
2017/06/15,10:41:00,69.41,69.41,69.37,69.38,48616
2017/06/15,10:42:00,69.38,69.38,69.29,69.30,126468
2017/06/15,10:43:00,69.30,69.38,69.29,69.37,66990
2017/06/15,10:44:00,69.38,69.39,69.32,69.33,45666
2017/06/15,10:45:00,69.34,69.39,69.33,69.37,43421
2017/06/15,10:46:00,69.37,69.42,69.36,69.41,36844
2017/06/15,10:47:00,69.41,69.42,69.34,69.37,40946
2017/06/15,10:48:00,69.37,69.40,69.36,69.40,110241
2017/06/15,10:49:00,69.40,69.52,69.40,69.52,111406
2017/06/15,10:50:00,69.52,69.58,69.51,69.57,88797
2017/06/15,10:51:00,69.57,69.58,69.51,69.56,53339
2017/06/15,10:52:00,69.55,69.56,69.46,69.47,84741
2017/06/15,10:53:00,69.47,69.51,69.43,69.45,77614
2017/06/15,10:54:00,69.45,69.50,69.44,69.46,55758
2017/06/15,10:55:00,69.47,69.49,69.41,69.47,93355
2017/06/15,10:56:00,69.47,69.52,69.43,69.52,97907
2017/06/15,10:57:00,69.52,69.61,69.52,69.56,75623
2017/06/15,10:58:00,69.56,69.64,69.53,69.60,75703
2017/06/15,10:59:00,69.60,69.73,69.60,69.71,115941
2017/06/15,11:00:00,69.71,69.73,69.69,69.73,43375
2017/06/15,11:01:00,69.72,69.73,69.69,69.73,63654
2017/06/15,11:02:00,69.72,69.74,69.70,69.72,95149
2017/06/15,11:03:00,69.72,69.74,69.68,69.69,49914
2017/06/15,11:04:00,69.68,69.69,69.64,69.65,68330
2017/06/15,11:05:00,69.65,69.70,69.64,69.68,55032
2017/06/15,11:06:00,69.68,69.73,69.68,69.73,53693
2017/06/15,11:07:00,69.73,69.75,69.73,69.75,22975
2017/06/15,11:08:00,69.75,69.83,69.74,69.80,174627
2017/06/15,11:09:00,69.79,69.81,69.77,69.80,49229
2017/06/15,11:10:00,69.80,69.81,69.76,69.77,61657
2017/06/15,11:11:00,69.77,69.78,69.72,69.72,75513
2017/06/15,11:12:00,69.72,69.75,69.72,69.75,39358
2017/06/15,11:13:00,69.75,69.83,69.75,69.81,50356
2017/06/15,11:14:00,69.82,69.89,69.81,69.88,46698
2017/06/15,11:15:00,69.88,69.94,69.87,69.90,76963
2017/06/15,11:16:00,69.90,69.99,69.89,69.99,79260
2017/06/15,11:17:00,69.99,69.99,69.92,69.96,86194
2017/06/15,11:18:00,69.96,69.98,69.94,69.95,24045
2017/06/15,11:19:00,69.96,69.96,69.93,69.95,29676
2017/06/15,11:20:00,69.97,70.00,69.96,70.00,44734
2017/06/15,11:21:00,70.00,70.07,69.99,70.03,97912
2017/06/15,11:22:00,70.02,70.07,70.00,70.05,62102
2017/06/15,11:23:00,70.05,70.07,70.03,70.04,105359
2017/06/15,11:24:00,70.03,70.04,69.94,69.95,79639
2017/06/15,11:25:00,69.94,69.94,69.87,69.87,87080
2017/06/15,11:26:00,69.87,69.89,69.84,69.85,88847
2017/06/15,11:27:00,69.85,69.87,69.83,69.84,86498
2017/06/15,11:28:00,69.83,69.85,69.82,69.83,21510
2017/06/15,11:29:00,69.84,69.85,69.81,69.83,41624
2017/06/15,11:30:00,69.83,69.92,69.82,69.88,74395
2017/06/15,11:31:00,69.89,69.89,69.84,69.85,50132
2017/06/15,11:32:00,69.85,69.89,69.84,69.86,64072
2017/06/15,11:33:00,69.86,69.91,69.86,69.89,78279
2017/06/15,11:34:00,69.89,69.89,69.85,69.86,28493
2017/06/15,11:35:00,69.86,69.86,69.84,69.85,51903
2017/06/15,11:36:00,69.84,69.85,69.79,69.79,58655
2017/06/15,11:37:00,69.78,69.81,69.78,69.79,33950
2017/06/15,11:38:00,69.78,69.78,69.73,69.76,110512
2017/06/15,11:39:00,69.76,69.78,69.74,69.78,48725
2017/06/15,11:40:00,69.78,69.81,69.77,69.80,52736
2017/06/15,11:41:00,69.80,69.81,69.78,69.81,32385
2017/06/15,11:42:00,69.81,69.86,69.80,69.85,55556
2017/06/15,11:43:00,69.84,69.86,69.84,69.85,35838
2017/06/15,11:44:00,69.85,69.85,69.82,69.83,17834
2017/06/15,11:45:00,69.84,69.84,69.83,69.83,17872
2017/06/15,11:46:00,69.83,69.83,69.76,69.77,115973
2017/06/15,11:47:00,69.77,69.80,69.77,69.80,77299
2017/06/15,11:48:00,69.80,69.80,69.77,69.80,27283
2017/06/15,11:49:00,69.80,69.84,69.80,69.83,62048
2017/06/15,11:50:00,69.83,69.83,69.82,69.83,7849
2017/06/15,11:51:00,69.83,69.86,69.82,69.86,28903
2017/06/15,11:52:00,69.86,69.88,69.84,69.84,43578
2017/06/15,11:53:00,69.85,69.85,69.82,69.84,14894
2017/06/15,11:54:00,69.84,69.85,69.82,69.82,62225
2017/06/15,11:55:00,69.82,69.85,69.82,69.85,19635
2017/06/15,11:56:00,69.85,69.86,69.82,69.83,34322
2017/06/15,11:57:00,69.83,69.87,69.82,69.84,61087
2017/06/15,11:58:00,69.84,69.85,69.82,69.85,38020
2017/06/15,11:59:00,69.85,69.85,69.82,69.83,27467
2017/06/15,12:00:00,69.83,69.83,69.82,69.82,115746
2017/06/15,12:01:00,69.83,69.84,69.83,69.83,26748
2017/06/15,12:02:00,69.83,69.83,69.82,69.82,44934
2017/06/15,12:03:00,69.83,69.83,69.79,69.83,157551
2017/06/15,12:04:00,69.83,69.83,69.81,69.82,48497
2017/06/15,12:05:00,69.83,69.83,69.82,69.82,28491
2017/06/15,12:06:00,69.82,69.83,69.82,69.82,19737
2017/06/15,12:07:00,69.82,69.86,69.82,69.86,38245
2017/06/15,12:08:00,69.86,69.88,69.85,69.88,27913
2017/06/15,12:09:00,69.87,69.91,69.87,69.90,38154
2017/06/15,12:10:00,69.90,69.91,69.89,69.89,15361
2017/06/15,12:11:00,69.90,69.90,69.86,69.87,32873
2017/06/15,12:12:00,69.88,69.88,69.87,69.88,4156
2017/06/15,12:13:00,69.88,69.88,69.83,69.84,31603
2017/06/15,12:14:00,69.84,69.87,69.84,69.86,29678
2017/06/15,12:15:00,69.86,69.88,69.85,69.88,30255
2017/06/15,12:16:00,69.88,69.93,69.87,69.93,35902
2017/06/15,12:17:00,69.93,69.98,69.92,69.97,52541
2017/06/15,12:18:00,69.97,69.99,69.96,69.97,33501
2017/06/15,12:19:00,69.98,69.98,69.96,69.96,18300
2017/06/15,12:20:00,69.97,69.97,69.93,69.94,30248
2017/06/15,12:21:00,69.94,69.94,69.92,69.92,16804
2017/06/15,12:22:00,69.92,69.92,69.86,69.86,52049
2017/06/15,12:23:00,69.87,69.91,69.86,69.86,83189
2017/06/15,12:24:00,69.86,69.86,69.84,69.85,57487
2017/06/15,12:25:00,69.85,69.89,69.84,69.88,215777
2017/06/15,12:26:00,69.87,69.88,69.83,69.85,46612
2017/06/15,12:27:00,69.85,69.86,69.82,69.86,39583
2017/06/15,12:28:00,69.86,69.87,69.82,69.82,61443
2017/06/15,12:29:00,69.83,69.84,69.82,69.83,35734
2017/06/15,12:30:00,69.83,69.86,69.83,69.83,34344
2017/06/15,12:31:00,69.83,69.84,69.80,69.80,73378
2017/06/15,12:32:00,69.80,69.82,69.80,69.80,50281
2017/06/15,12:33:00,69.79,69.80,69.75,69.77,37962
2017/06/15,12:34:00,69.76,69.77,69.74,69.76,16627
2017/06/15,12:35:00,69.77,69.82,69.76,69.80,53095
2017/06/15,12:36:00,69.80,69.80,69.79,69.80,86028
2017/06/15,12:37:00,69.80,69.85,69.79,69.84,31301
2017/06/15,12:38:00,69.84,69.84,69.79,69.80,29385
2017/06/15,12:39:00,69.81,69.83,69.80,69.83,16082
2017/06/15,12:40:00,69.83,69.84,69.81,69.83,25755
2017/06/15,12:41:00,69.83,69.83,69.80,69.82,41044
2017/06/15,12:42:00,69.82,69.82,69.80,69.80,31471
2017/06/15,12:43:00,69.81,69.87,69.80,69.87,23303
2017/06/15,12:44:00,69.87,69.95,69.86,69.91,52662
2017/06/15,12:45:00,69.91,69.92,69.89,69.92,15456
2017/06/15,12:46:00,69.92,69.99,69.91,69.98,47638
2017/06/15,12:47:00,69.98,69.98,69.94,69.95,22784
2017/06/15,12:48:00,69.95,69.98,69.95,69.95,21494
2017/06/15,12:49:00,69.95,69.96,69.92,69.94,37849
2017/06/15,12:50:00,69.94,69.94,69.89,69.91,22479
2017/06/15,12:51:00,69.91,69.92,69.88,69.90,21487
2017/06/15,12:52:00,69.91,69.93,69.90,69.93,15898
2017/06/15,12:53:00,69.93,69.93,69.90,69.91,15872
2017/06/15,12:54:00,69.91,69.92,69.90,69.91,8088
2017/06/15,12:55:00,69.91,69.92,69.89,69.89,29525
2017/06/15,12:56:00,69.89,69.90,69.85,69.88,67310
2017/06/15,12:57:00,69.88,69.91,69.88,69.91,23961
2017/06/15,12:58:00,69.91,69.91,69.87,69.91,29585
2017/06/15,12:59:00,69.91,69.92,69.90,69.91,11719
2017/06/15,13:00:00,69.91,70.07,69.90,70.04,123878
2017/06/15,13:01:00,70.04,70.05,69.99,69.99,15239
2017/06/15,13:02:00,70.00,70.02,69.98,69.98,27147
2017/06/15,13:03:00,69.98,70.00,69.97,69.97,18729
2017/06/15,13:04:00,69.97,70.02,69.96,70.01,47283
2017/06/15,13:05:00,70.01,70.02,69.97,69.97,44457
2017/06/15,13:06:00,69.98,70.00,69.96,70.00,15028
2017/06/15,13:07:00,70.00,70.00,69.97,69.99,17790
2017/06/15,13:08:00,69.99,69.99,69.94,69.94,13484
2017/06/15,13:09:00,69.94,69.95,69.92,69.93,24314
2017/06/15,13:10:00,69.94,69.97,69.93,69.94,26444
2017/06/15,13:11:00,69.94,69.97,69.94,69.97,14181
2017/06/15,13:12:00,69.98,69.99,69.97,69.99,23518
2017/06/15,13:13:00,69.98,69.99,69.96,69.96,7282
2017/06/15,13:14:00,69.96,69.99,69.96,69.99,24586
2017/06/15,13:15:00,69.99,70.06,69.99,70.02,68400
2017/06/15,13:16:00,70.01,70.03,69.97,69.98,20169
2017/06/15,13:17:00,69.98,70.03,69.97,70.03,23318
2017/06/15,13:18:00,70.02,70.02,69.97,70.00,15963
2017/06/15,13:19:00,70.00,70.00,69.97,69.99,10278
2017/06/15,13:20:00,69.99,70.00,69.96,69.99,16111
2017/06/15,13:21:00,69.99,69.99,69.98,69.98,11289
2017/06/15,13:22:00,69.99,69.99,69.95,69.95,33570
2017/06/15,13:23:00,69.96,69.97,69.93,69.93,31266
2017/06/15,13:24:00,69.93,69.96,69.91,69.96,28061
2017/06/15,13:25:00,69.96,69.97,69.93,69.97,27961
2017/06/15,13:26:00,69.97,69.97,69.94,69.97,27683
2017/06/15,13:27:00,69.96,69.97,69.95,69.95,9652
2017/06/15,13:28:00,69.95,69.97,69.93,69.95,17992
2017/06/15,13:29:00,69.96,69.96,69.94,69.94,10129
2017/06/15,13:30:00,69.94,69.96,69.88,69.91,50297
2017/06/15,13:31:00,69.91,69.94,69.89,69.92,26700
2017/06/15,13:32:00,69.92,69.94,69.91,69.94,29704
2017/06/15,13:33:00,69.94,69.94,69.92,69.92,11799
2017/06/15,13:34:00,69.93,69.93,69.89,69.90,33245
2017/06/15,13:35:00,69.90,69.93,69.89,69.91,24609
2017/06/15,13:36:00,69.91,69.93,69.90,69.91,18055
2017/06/15,13:37:00,69.90,69.95,69.90,69.95,21736
2017/06/15,13:38:00,69.95,69.98,69.94,69.96,48403
2017/06/15,13:39:00,69.96,69.97,69.96,69.97,10116
2017/06/15,13:40:00,69.96,69.98,69.96,69.98,30663
2017/06/15,13:41:00,69.97,70.00,69.97,70.00,13177
2017/06/15,13:42:00,70.00,70.00,69.97,69.99,18258
2017/06/15,13:43:00,69.99,69.99,69.97,69.97,14590
2017/06/15,13:44:00,69.97,69.98,69.94,69.97,16550
2017/06/15,13:45:00,69.97,69.97,69.94,69.94,21405
2017/06/15,13:46:00,69.94,69.95,69.92,69.92,34798
2017/06/15,13:47:00,69.92,69.92,69.86,69.87,47867
2017/06/15,13:48:00,69.87,69.88,69.85,69.86,17690
2017/06/15,13:49:00,69.86,69.86,69.80,69.83,34456
2017/06/15,13:50:00,69.83,69.85,69.81,69.84,29919
2017/06/15,13:51:00,69.84,69.89,69.84,69.87,24447
2017/06/15,13:52:00,69.87,69.88,69.84,69.85,25765
2017/06/15,13:53:00,69.85,69.86,69.84,69.86,25418
2017/06/15,13:54:00,69.86,69.92,69.86,69.89,26410
2017/06/15,13:55:00,69.89,69.90,69.88,69.89,18078
2017/06/15,13:56:00,69.89,69.93,69.88,69.91,23919
2017/06/15,13:57:00,69.91,69.93,69.90,69.90,19397
2017/06/15,13:58:00,69.90,69.94,69.90,69.91,17084
2017/06/15,13:59:00,69.91,69.93,69.90,69.93,19434
2017/06/15,14:00:00,69.92,69.94,69.91,69.91,18817
2017/06/15,14:01:00,69.91,69.92,69.88,69.89,18574
2017/06/15,14:02:00,69.89,69.90,69.88,69.90,23593
2017/06/15,14:03:00,69.90,69.93,69.88,69.93,41829
2017/06/15,14:04:00,69.93,69.95,69.92,69.95,25630
2017/06/15,14:05:00,69.95,69.97,69.92,69.97,40311
2017/06/15,14:06:00,69.97,69.98,69.96,69.97,17401
2017/06/15,14:07:00,69.96,69.97,69.96,69.97,19340
2017/06/15,14:08:00,69.97,69.97,69.96,69.96,15372
2017/06/15,14:09:00,69.96,70.00,69.96,69.99,24263
2017/06/15,14:10:00,69.99,70.00,69.95,69.97,60168
2017/06/15,14:11:00,69.97,69.98,69.96,69.96,19212
2017/06/15,14:12:00,69.97,69.97,69.93,69.93,27937
2017/06/15,14:13:00,69.94,69.97,69.93,69.97,29768
2017/06/15,14:14:00,69.97,69.97,69.96,69.97,9050
2017/06/15,14:15:00,69.97,70.05,69.97,70.03,58427
2017/06/15,14:16:00,70.03,70.06,70.03,70.05,30950
2017/06/15,14:17:00,70.05,70.05,70.01,70.01,24135
2017/06/15,14:18:00,70.01,70.02,70.00,70.01,37232
2017/06/15,14:19:00,70.00,70.04,70.00,70.04,29697
2017/06/15,14:20:00,70.04,70.04,70.01,70.04,29019
2017/06/15,14:21:00,70.04,70.08,70.03,70.08,31404
2017/06/15,14:22:00,70.08,70.14,70.08,70.13,64857
2017/06/15,14:23:00,70.13,70.19,70.11,70.14,94276
2017/06/15,14:24:00,70.14,70.16,70.13,70.16,37720
2017/06/15,14:25:00,70.16,70.16,70.13,70.14,18335
2017/06/15,14:26:00,70.14,70.21,70.13,70.16,43363
2017/06/15,14:27:00,70.16,70.18,70.13,70.18,30087
2017/06/15,14:28:00,70.18,70.18,70.14,70.15,22566
2017/06/15,14:29:00,70.14,70.15,70.10,70.13,51883
2017/06/15,14:30:00,70.14,70.14,70.09,70.10,53521
2017/06/15,14:31:00,70.10,70.11,70.08,70.10,33687
2017/06/15,14:32:00,70.10,70.15,70.09,70.14,45277
2017/06/15,14:33:00,70.14,70.15,70.13,70.13,22572
2017/06/15,14:34:00,70.13,70.15,70.13,70.13,30281
2017/06/15,14:35:00,70.13,70.14,70.09,70.10,37384
2017/06/15,14:36:00,70.10,70.10,70.07,70.08,33146
2017/06/15,14:37:00,70.08,70.10,70.05,70.08,33706
2017/06/15,14:38:00,70.07,70.08,70.06,70.06,18105
2017/06/15,14:39:00,70.06,70.07,70.02,70.06,56863
2017/06/15,14:40:00,70.06,70.06,70.01,70.05,24620
2017/06/15,14:41:00,70.05,70.07,70.04,70.06,32623
2017/06/15,14:42:00,70.07,70.08,70.05,70.06,48074
2017/06/15,14:43:00,70.06,70.06,70.04,70.06,37775
2017/06/15,14:44:00,70.06,70.07,70.04,70.06,36107
2017/06/15,14:45:00,70.06,70.06,70.04,70.04,25463
2017/06/15,14:46:00,70.04,70.05,70.04,70.04,11604
2017/06/15,14:47:00,70.04,70.05,70.00,70.01,81420
2017/06/15,14:48:00,70.01,70.04,70.01,70.02,42702
2017/06/15,14:49:00,70.02,70.13,70.02,70.13,115585
2017/06/15,14:50:00,70.13,70.17,70.10,70.17,38674
2017/06/15,14:51:00,70.17,70.17,70.11,70.12,38816
2017/06/15,14:52:00,70.12,70.14,70.11,70.13,18321
2017/06/15,14:53:00,70.13,70.13,70.08,70.12,37670
2017/06/15,14:54:00,70.12,70.12,70.11,70.11,18318
2017/06/15,14:55:00,70.11,70.12,70.08,70.08,36614
2017/06/15,14:56:00,70.08,70.09,70.04,70.06,54070
2017/06/15,14:57:00,70.06,70.07,70.04,70.06,13887
2017/06/15,14:58:00,70.06,70.07,70.04,70.05,30679
2017/06/15,14:59:00,70.05,70.05,70.00,70.02,47100
2017/06/15,15:00:00,70.02,70.06,70.02,70.06,37359
2017/06/15,15:01:00,70.06,70.08,70.05,70.07,49596
2017/06/15,15:02:00,70.07,70.07,70.04,70.05,28556
2017/06/15,15:03:00,70.05,70.06,70.01,70.03,36119
2017/06/15,15:04:00,70.03,70.05,70.02,70.03,36633
2017/06/15,15:05:00,70.03,70.05,70.02,70.02,89254
2017/06/15,15:06:00,70.02,70.04,70.02,70.03,97926
2017/06/15,15:07:00,70.02,70.03,69.99,70.00,52477
2017/06/15,15:08:00,70.00,70.01,69.97,69.98,50288
2017/06/15,15:09:00,69.98,70.02,69.97,70.00,49791
2017/06/15,15:10:00,70.00,70.01,69.98,69.99,40530
2017/06/15,15:11:00,69.99,69.99,69.94,69.96,125770
2017/06/15,15:12:00,69.95,69.96,69.93,69.95,31557
2017/06/15,15:13:00,69.95,69.97,69.95,69.96,23767
2017/06/15,15:14:00,69.96,69.96,69.90,69.90,60845
2017/06/15,15:15:00,69.90,69.93,69.86,69.93,96908
2017/06/15,15:16:00,69.93,69.98,69.92,69.97,40858
2017/06/15,15:17:00,69.98,69.98,69.96,69.97,19443
2017/06/15,15:18:00,69.97,70.01,69.97,69.97,61399
2017/06/15,15:19:00,69.98,70.01,69.97,70.01,30344
2017/06/15,15:20:00,70.00,70.02,69.98,70.02,32854
2017/06/15,15:21:00,70.02,70.08,70.01,70.07,50498
2017/06/15,15:22:00,70.06,70.09,70.06,70.08,70054
2017/06/15,15:23:00,70.08,70.08,70.07,70.08,11577
2017/06/15,15:24:00,70.08,70.08,70.06,70.07,45112
2017/06/15,15:25:00,70.07,70.08,70.05,70.06,39132
2017/06/15,15:26:00,70.05,70.13,70.05,70.11,60212
2017/06/15,15:27:00,70.12,70.14,70.11,70.14,38646
2017/06/15,15:28:00,70.14,70.15,70.13,70.14,42815
2017/06/15,15:29:00,70.15,70.15,70.11,70.11,44282
2017/06/15,15:30:00,70.11,70.11,70.07,70.08,52719
2017/06/15,15:31:00,70.08,70.09,70.04,70.08,97058
2017/06/15,15:32:00,70.07,70.08,70.05,70.05,60712
2017/06/15,15:33:00,70.06,70.07,70.04,70.05,26005
2017/06/15,15:34:00,70.04,70.05,70.02,70.02,37653
2017/06/15,15:35:00,70.03,70.03,69.97,69.97,49493
2017/06/15,15:36:00,69.98,70.01,69.97,69.98,55778
2017/06/15,15:37:00,69.98,69.98,69.95,69.96,38904
2017/06/15,15:38:00,69.97,69.97,69.94,69.94,33051
2017/06/15,15:39:00,69.95,69.96,69.94,69.94,42427
2017/06/15,15:40:00,69.94,69.95,69.87,69.89,71963
2017/06/15,15:41:00,69.88,69.94,69.88,69.92,47006
2017/06/15,15:42:00,69.92,69.93,69.90,69.91,38602
2017/06/15,15:43:00,69.91,69.92,69.87,69.89,84318
2017/06/15,15:44:00,69.89,69.91,69.89,69.91,63305
2017/06/15,15:45:00,69.91,69.91,69.88,69.89,60888
2017/06/15,15:46:00,69.89,69.91,69.88,69.91,76996
2017/06/15,15:47:00,69.91,69.98,69.90,69.97,99530
2017/06/15,15:48:00,69.97,69.97,69.90,69.91,118151
2017/06/15,15:49:00,69.91,69.93,69.88,69.92,104859
2017/06/15,15:50:00,69.92,69.92,69.90,69.90,70714
2017/06/15,15:51:00,69.89,69.91,69.86,69.90,159226
2017/06/15,15:52:00,69.90,69.93,69.90,69.93,162998
2017/06/15,15:53:00,69.93,69.93,69.89,69.91,95780
2017/06/15,15:54:00,69.90,69.91,69.85,69.85,103010
2017/06/15,15:55:00,69.86,69.89,69.86,69.87,91950
2017/06/15,15:56:00,69.88,69.91,69.87,69.89,159144
2017/06/15,15:57:00,69.88,69.91,69.88,69.89,146460
2017/06/15,15:58:00,69.89,69.93,69.89,69.91,186024
2017/06/15,15:59:00,69.90,69.91,69.90,69.91,219322
2017/06/15,16:00:00,69.90,69.92,69.89,69.89,468085
2017/06/16,09:31:00,69.73,69.87,69.60,69.63,12754382
2017/06/16,09:32:00,69.61,69.69,69.55,69.58,43581
2017/06/16,09:33:00,69.57,69.64,69.55,69.61,58252
2017/06/16,09:34:00,69.62,69.74,69.61,69.61,133314
2017/06/16,09:35:00,69.60,69.71,69.57,69.59,43301
2017/06/16,09:36:00,69.59,69.66,69.53,69.63,85778
2017/06/16,09:37:00,69.65,69.70,69.64,69.64,76284
2017/06/16,09:38:00,69.63,69.68,69.59,69.61,61635
2017/06/16,09:39:00,69.60,69.60,69.52,69.56,58117
2017/06/16,09:40:00,69.57,69.59,69.53,69.57,83076
2017/06/16,09:41:00,69.57,69.61,69.53,69.59,68557
2017/06/16,09:42:00,69.58,69.67,69.58,69.65,76542
2017/06/16,09:43:00,69.65,69.69,69.62,69.69,96262
2017/06/16,09:44:00,69.69,69.80,69.68,69.79,82570
2017/06/16,09:45:00,69.79,69.79,69.59,69.62,122667
2017/06/16,09:46:00,69.62,69.65,69.55,69.57,100775
2017/06/16,09:47:00,69.57,69.71,69.57,69.67,44954
2017/06/16,09:48:00,69.67,69.69,69.58,69.62,32673
2017/06/16,09:49:00,69.61,69.64,69.57,69.63,47512
2017/06/16,09:50:00,69.63,69.65,69.59,69.64,48104
2017/06/16,09:51:00,69.64,69.65,69.55,69.55,73905
2017/06/16,09:52:00,69.56,69.62,69.55,69.58,35085
2017/06/16,09:53:00,69.58,69.58,69.53,69.56,36300
2017/06/16,09:54:00,69.57,69.69,69.57,69.69,50639
2017/06/16,09:55:00,69.69,69.70,69.62,69.67,102479
2017/06/16,09:56:00,69.66,69.74,69.66,69.72,88069
2017/06/16,09:57:00,69.72,69.77,69.69,69.71,115626
2017/06/16,09:58:00,69.71,69.75,69.69,69.69,69612
2017/06/16,09:59:00,69.70,69.75,69.70,69.71,125986
2017/06/16,10:00:00,69.70,69.76,69.68,69.76,64616
2017/06/16,10:01:00,69.76,69.77,69.61,69.61,114698
2017/06/16,10:02:00,69.61,69.64,69.50,69.54,132461
2017/06/16,10:03:00,69.54,69.58,69.49,69.54,183425
2017/06/16,10:04:00,69.53,69.64,69.53,69.63,50935
2017/06/16,10:05:00,69.62,69.70,69.62,69.70,36434
2017/06/16,10:06:00,69.69,69.78,69.69,69.73,59713
2017/06/16,10:07:00,69.74,69.74,69.63,69.70,73551
2017/06/16,10:08:00,69.70,69.71,69.66,69.67,53057
2017/06/16,10:09:00,69.68,69.71,69.62,69.68,73341
2017/06/16,10:10:00,69.68,69.76,69.68,69.76,38073
2017/06/16,10:11:00,69.76,69.81,69.66,69.68,95993
2017/06/16,10:12:00,69.66,69.69,69.60,69.61,89665
2017/06/16,10:13:00,69.61,69.67,69.58,69.58,34522
2017/06/16,10:14:00,69.58,69.63,69.56,69.60,36742
2017/06/16,10:15:00,69.60,69.60,69.52,69.55,45770
2017/06/16,10:16:00,69.55,69.61,69.53,69.58,32972
2017/06/16,10:17:00,69.59,69.60,69.53,69.54,50988
2017/06/16,10:18:00,69.54,69.55,69.49,69.49,54707
2017/06/16,10:19:00,69.49,69.53,69.36,69.39,105930
2017/06/16,10:20:00,69.38,69.40,69.25,69.25,111215
2017/06/16,10:21:00,69.25,69.37,69.22,69.37,151264
2017/06/16,10:22:00,69.37,69.41,69.36,69.38,38888
2017/06/16,10:23:00,69.38,69.38,69.34,69.36,37295
2017/06/16,10:24:00,69.36,69.40,69.32,69.32,67655
2017/06/16,10:25:00,69.32,69.35,69.29,69.30,65078
2017/06/16,10:26:00,69.29,69.31,69.26,69.27,80390
2017/06/16,10:27:00,69.26,69.30,69.25,69.30,98884
2017/06/16,10:28:00,69.29,69.33,69.28,69.30,45912
2017/06/16,10:29:00,69.30,69.31,69.27,69.30,43700
2017/06/16,10:30:00,69.30,69.35,69.29,69.31,68009
2017/06/16,10:31:00,69.31,69.39,69.31,69.39,37080
2017/06/16,10:32:00,69.39,69.42,69.32,69.33,57002
2017/06/16,10:33:00,69.34,69.36,69.30,69.31,71200
2017/06/16,10:34:00,69.31,69.33,69.29,69.33,69389
2017/06/16,10:35:00,69.32,69.33,69.26,69.26,63604
2017/06/16,10:36:00,69.27,69.32,69.23,69.30,72009
2017/06/16,10:37:00,69.30,69.34,69.30,69.32,30797
2017/06/16,10:38:00,69.33,69.33,69.29,69.32,38148
2017/06/16,10:39:00,69.32,69.34,69.31,69.32,24759
2017/06/16,10:40:00,69.32,69.33,69.31,69.32,53947
2017/06/16,10:41:00,69.32,69.32,69.27,69.30,45564
2017/06/16,10:42:00,69.30,69.36,69.30,69.36,45698
2017/06/16,10:43:00,69.36,69.39,69.27,69.31,98938
2017/06/16,10:44:00,69.31,69.35,69.30,69.33,47104
2017/06/16,10:45:00,69.34,69.36,69.32,69.33,58108
2017/06/16,10:46:00,69.33,69.44,69.33,69.42,57139
2017/06/16,10:47:00,69.41,69.42,69.36,69.37,39022
2017/06/16,10:48:00,69.37,69.40,69.36,69.36,36662
2017/06/16,10:49:00,69.37,69.37,69.34,69.36,75667
2017/06/16,10:50:00,69.36,69.40,69.35,69.40,30796
2017/06/16,10:51:00,69.40,69.42,69.38,69.42,22120
2017/06/16,10:52:00,69.42,69.44,69.40,69.40,79542
2017/06/16,10:53:00,69.41,69.44,69.38,69.42,96481
2017/06/16,10:54:00,69.42,69.43,69.33,69.35,134994
2017/06/16,10:55:00,69.35,69.36,69.27,69.31,129589
2017/06/16,10:56:00,69.30,69.35,69.29,69.33,82058
2017/06/16,10:57:00,69.33,69.36,69.32,69.32,56554
2017/06/16,10:58:00,69.31,69.40,69.31,69.39,28438
2017/06/16,10:59:00,69.39,69.40,69.35,69.35,17735
2017/06/16,11:00:00,69.35,69.39,69.34,69.39,28363
2017/06/16,11:01:00,69.39,69.45,69.38,69.44,24120
2017/06/16,11:02:00,69.44,69.46,69.42,69.44,23040
2017/06/16,11:03:00,69.44,69.47,69.43,69.46,17876
2017/06/16,11:04:00,69.47,69.48,69.44,69.45,27646
2017/06/16,11:05:00,69.44,69.46,69.41,69.44,25505
2017/06/16,11:06:00,69.44,69.46,69.42,69.43,28504
2017/06/16,11:07:00,69.42,69.42,69.38,69.39,63624
2017/06/16,11:08:00,69.39,69.39,69.35,69.36,46867
2017/06/16,11:09:00,69.36,69.39,69.35,69.36,34760
2017/06/16,11:10:00,69.36,69.39,69.36,69.38,12539
2017/06/16,11:11:00,69.38,69.38,69.29,69.35,68807
2017/06/16,11:12:00,69.35,69.38,69.33,69.38,19889
2017/06/16,11:13:00,69.39,69.41,69.38,69.41,14901
2017/06/16,11:14:00,69.41,69.41,69.37,69.39,26281
2017/06/16,11:15:00,69.39,69.42,69.39,69.41,12543
2017/06/16,11:16:00,69.41,69.42,69.36,69.39,41852
2017/06/16,11:17:00,69.40,69.44,69.38,69.44,27138
2017/06/16,11:18:00,69.44,69.47,69.43,69.44,35936
2017/06/16,11:19:00,69.44,69.52,69.44,69.52,21918
2017/06/16,11:20:00,69.52,69.52,69.48,69.50,45059
2017/06/16,11:21:00,69.50,69.57,69.50,69.54,50810
2017/06/16,11:22:00,69.54,69.55,69.53,69.53,34587
2017/06/16,11:23:00,69.54,69.55,69.53,69.54,48416
2017/06/16,11:24:00,69.54,69.57,69.53,69.56,28597
2017/06/16,11:25:00,69.56,69.57,69.53,69.53,47049
2017/06/16,11:26:00,69.53,69.53,69.49,69.50,51422
2017/06/16,11:27:00,69.50,69.51,69.47,69.51,36503
2017/06/16,11:28:00,69.51,69.53,69.50,69.53,28600
2017/06/16,11:29:00,69.53,69.56,69.52,69.54,51287
2017/06/16,11:30:00,69.56,69.56,69.53,69.55,24112
2017/06/16,11:31:00,69.55,69.57,69.54,69.56,28462
2017/06/16,11:32:00,69.55,69.57,69.53,69.55,75285
2017/06/16,11:33:00,69.55,69.58,69.54,69.57,44542
2017/06/16,11:34:00,69.57,69.61,69.57,69.57,51012
2017/06/16,11:35:00,69.58,69.61,69.57,69.61,49753
2017/06/16,11:36:00,69.61,69.61,69.55,69.59,89195
2017/06/16,11:37:00,69.59,69.59,69.54,69.56,36632
2017/06/16,11:38:00,69.55,69.57,69.52,69.55,76902
2017/06/16,11:39:00,69.55,69.57,69.54,69.57,52278
2017/06/16,11:40:00,69.57,69.60,69.57,69.60,38772
2017/06/16,11:41:00,69.60,69.61,69.57,69.61,39055
2017/06/16,11:42:00,69.61,69.63,69.58,69.63,29956
2017/06/16,11:43:00,69.63,69.64,69.58,69.61,64391
2017/06/16,11:44:00,69.61,69.64,69.57,69.57,35361
2017/06/16,11:45:00,69.58,69.58,69.55,69.58,33475
2017/06/16,11:46:00,69.58,69.59,69.56,69.58,18528
2017/06/16,11:47:00,69.58,69.60,69.57,69.58,36898
2017/06/16,11:48:00,69.58,69.61,69.56,69.57,56596
2017/06/16,11:49:00,69.57,69.57,69.53,69.54,35112
2017/06/16,11:50:00,69.54,69.56,69.53,69.53,25500
2017/06/16,11:51:00,69.53,69.59,69.53,69.58,23527
2017/06/16,11:52:00,69.58,69.58,69.53,69.53,26246
2017/06/16,11:53:00,69.54,69.54,69.50,69.52,40625
2017/06/16,11:54:00,69.52,69.57,69.52,69.57,18296
2017/06/16,11:55:00,69.57,69.57,69.54,69.57,34565
2017/06/16,11:56:00,69.57,69.62,69.57,69.61,17340
2017/06/16,11:57:00,69.62,69.65,69.61,69.65,29369
2017/06/16,11:58:00,69.65,69.67,69.65,69.66,12762
2017/06/16,11:59:00,69.66,69.69,69.65,69.68,32455
2017/06/16,12:00:00,69.67,69.71,69.65,69.70,23880
2017/06/16,12:01:00,69.70,69.75,69.69,69.75,34131
2017/06/16,12:02:00,69.74,69.75,69.72,69.74,52605
2017/06/16,12:03:00,69.74,69.75,69.72,69.74,23840
2017/06/16,12:04:00,69.74,69.75,69.72,69.74,21672
2017/06/16,12:05:00,69.73,69.75,69.71,69.71,32124
2017/06/16,12:06:00,69.71,69.75,69.70,69.74,14057
2017/06/16,12:07:00,69.75,69.78,69.74,69.75,25696
2017/06/16,12:08:00,69.75,69.78,69.74,69.76,36908
2017/06/16,12:09:00,69.76,69.76,69.73,69.75,40414
2017/06/16,12:10:00,69.75,69.80,69.75,69.78,28857
2017/06/16,12:11:00,69.78,69.79,69.74,69.74,35499
2017/06/16,12:12:00,69.75,69.79,69.74,69.77,54978
2017/06/16,12:13:00,69.77,69.78,69.73,69.75,29378
2017/06/16,12:14:00,69.75,69.76,69.73,69.76,26798
2017/06/16,12:15:00,69.76,69.78,69.73,69.76,25942
2017/06/16,12:16:00,69.76,69.77,69.75,69.77,24440
2017/06/16,12:17:00,69.76,69.77,69.72,69.76,31365
2017/06/16,12:18:00,69.76,69.77,69.73,69.75,23630
2017/06/16,12:19:00,69.75,69.79,69.75,69.79,10967
2017/06/16,12:20:00,69.78,69.80,69.78,69.80,14576
2017/06/16,12:21:00,69.80,69.81,69.79,69.80,22661
2017/06/16,12:22:00,69.80,69.80,69.75,69.75,22474
2017/06/16,12:23:00,69.75,69.79,69.75,69.79,17971
2017/06/16,12:24:00,69.79,69.81,69.79,69.80,10748
2017/06/16,12:25:00,69.80,69.83,69.80,69.82,20386
2017/06/16,12:26:00,69.82,69.83,69.76,69.78,56846
2017/06/16,12:27:00,69.78,69.79,69.76,69.78,43431
2017/06/16,12:28:00,69.78,69.82,69.77,69.82,15263
2017/06/16,12:29:00,69.82,69.85,69.81,69.83,20362
2017/06/16,12:30:00,69.83,69.85,69.80,69.85,19827
2017/06/16,12:31:00,69.85,69.87,69.84,69.86,66062
2017/06/16,12:32:00,69.85,69.86,69.80,69.82,31593
2017/06/16,12:33:00,69.82,69.82,69.76,69.77,36345
2017/06/16,12:34:00,69.76,69.79,69.76,69.79,25691
2017/06/16,12:35:00,69.79,69.84,69.78,69.83,15474
2017/06/16,12:36:00,69.83,69.84,69.77,69.80,32002
2017/06/16,12:37:00,69.80,69.81,69.77,69.81,31611
2017/06/16,12:38:00,69.81,69.86,69.81,69.83,22553
2017/06/16,12:39:00,69.83,69.86,69.81,69.82,19856
2017/06/16,12:40:00,69.82,69.86,69.82,69.85,20693
2017/06/16,12:41:00,69.85,69.89,69.84,69.88,42022
2017/06/16,12:42:00,69.88,69.91,69.86,69.86,43150
2017/06/16,12:43:00,69.86,69.87,69.84,69.86,14035
2017/06/16,12:44:00,69.87,69.90,69.85,69.85,15453
2017/06/16,12:45:00,69.86,69.86,69.85,69.86,17586
2017/06/16,12:46:00,69.86,69.86,69.84,69.85,31453
2017/06/16,12:47:00,69.86,69.91,69.86,69.87,31678
2017/06/16,12:48:00,69.87,69.87,69.86,69.86,16105
2017/06/16,12:49:00,69.86,69.87,69.84,69.87,22515
2017/06/16,12:50:00,69.87,69.88,69.83,69.83,28174
2017/06/16,12:51:00,69.84,69.88,69.84,69.88,15727
2017/06/16,12:52:00,69.87,69.88,69.85,69.86,20326
2017/06/16,12:53:00,69.86,69.87,69.85,69.87,14275
2017/06/16,12:54:00,69.88,69.89,69.87,69.89,10007
2017/06/16,12:55:00,69.89,69.91,69.89,69.91,14805
2017/06/16,12:56:00,69.90,69.91,69.87,69.87,21352
2017/06/16,12:57:00,69.88,69.88,69.85,69.86,16335
2017/06/16,12:58:00,69.85,69.86,69.83,69.85,26433
2017/06/16,12:59:00,69.85,69.86,69.80,69.82,38336
2017/06/16,13:00:00,69.82,69.82,69.76,69.82,54977
2017/06/16,13:01:00,69.82,69.88,69.82,69.86,26311
2017/06/16,13:02:00,69.86,69.87,69.84,69.86,30882
2017/06/16,13:03:00,69.86,69.87,69.82,69.84,28710
2017/06/16,13:04:00,69.84,69.85,69.84,69.85,10316
2017/06/16,13:05:00,69.85,69.87,69.84,69.87,25886
2017/06/16,13:06:00,69.87,69.87,69.84,69.86,24007
2017/06/16,13:07:00,69.86,69.89,69.86,69.88,31427
2017/06/16,13:08:00,69.89,69.91,69.87,69.91,20421
2017/06/16,13:09:00,69.91,69.91,69.88,69.90,32847
2017/06/16,13:10:00,69.90,69.92,69.90,69.92,15167
2017/06/16,13:11:00,69.92,69.93,69.90,69.90,13945
2017/06/16,13:12:00,69.90,69.93,69.90,69.90,15380
2017/06/16,13:13:00,69.90,69.90,69.84,69.85,47487
2017/06/16,13:14:00,69.85,69.85,69.83,69.85,27009
2017/06/16,13:15:00,69.84,69.85,69.80,69.80,43476
2017/06/16,13:16:00,69.81,69.82,69.79,69.79,35068
2017/06/16,13:17:00,69.79,69.80,69.74,69.78,75988
2017/06/16,13:18:00,69.78,69.80,69.76,69.77,32885
2017/06/16,13:19:00,69.77,69.79,69.76,69.79,23418
2017/06/16,13:20:00,69.79,69.83,69.79,69.82,20282
2017/06/16,13:21:00,69.83,69.84,69.80,69.80,26279
2017/06/16,13:22:00,69.80,69.82,69.79,69.79,16190
2017/06/16,13:23:00,69.79,69.84,69.78,69.83,15408
2017/06/16,13:24:00,69.83,69.84,69.81,69.81,16945
2017/06/16,13:25:00,69.81,69.83,69.79,69.80,19168
2017/06/16,13:26:00,69.80,69.81,69.77,69.79,38588
2017/06/16,13:27:00,69.79,69.82,69.78,69.82,19644
2017/06/16,13:28:00,69.82,69.83,69.81,69.81,31692
2017/06/16,13:29:00,69.81,69.83,69.80,69.81,11793
2017/06/16,13:30:00,69.81,69.83,69.81,69.81,15508
2017/06/16,13:31:00,69.81,69.81,69.77,69.77,15130
2017/06/16,13:32:00,69.77,69.79,69.74,69.74,46254
2017/06/16,13:33:00,69.75,69.76,69.72,69.75,32207
2017/06/16,13:34:00,69.74,69.76,69.71,69.74,40565
2017/06/16,13:35:00,69.75,69.77,69.74,69.76,16343
2017/06/16,13:36:00,69.76,69.77,69.74,69.75,8337
2017/06/16,13:37:00,69.76,69.78,69.75,69.77,19973
2017/06/16,13:38:00,69.77,69.80,69.77,69.79,11064
2017/06/16,13:39:00,69.79,69.80,69.78,69.80,21734
2017/06/16,13:40:00,69.80,69.82,69.79,69.81,13722
2017/06/16,13:41:00,69.80,69.81,69.80,69.81,12795
2017/06/16,13:42:00,69.81,69.81,69.80,69.80,11125
2017/06/16,13:43:00,69.81,69.83,69.80,69.82,10714
2017/06/16,13:44:00,69.82,69.84,69.82,69.82,12888
2017/06/16,13:45:00,69.82,69.84,69.81,69.84,9897
2017/06/16,13:46:00,69.84,69.87,69.84,69.86,25558
2017/06/16,13:47:00,69.86,69.86,69.83,69.85,37319
2017/06/16,13:48:00,69.85,69.85,69.83,69.84,31172
2017/06/16,13:49:00,69.84,69.86,69.83,69.86,11700
2017/06/16,13:50:00,69.86,69.88,69.86,69.86,15026
2017/06/16,13:51:00,69.87,69.88,69.85,69.87,41423
2017/06/16,13:52:00,69.86,69.90,69.86,69.88,13420
2017/06/16,13:53:00,69.88,69.89,69.86,69.89,20444
2017/06/16,13:54:00,69.89,69.89,69.80,69.81,87954
2017/06/16,13:55:00,69.80,69.83,69.80,69.83,23365
2017/06/16,13:56:00,69.83,69.86,69.83,69.86,16882
2017/06/16,13:57:00,69.87,69.91,69.86,69.89,20413
2017/06/16,13:58:00,69.88,69.92,69.88,69.92,48035
2017/06/16,13:59:00,69.92,69.93,69.91,69.91,21753
2017/06/16,14:00:00,69.91,69.93,69.91,69.93,10178
2017/06/16,14:01:00,69.93,69.94,69.92,69.93,10382
2017/06/16,14:02:00,69.93,69.97,69.93,69.97,30899
2017/06/16,14:03:00,69.97,69.98,69.94,69.94,27650
2017/06/16,14:04:00,69.94,69.96,69.92,69.93,20987
2017/06/16,14:05:00,69.93,69.97,69.92,69.95,16546
2017/06/16,14:06:00,69.95,69.97,69.92,69.97,36311
2017/06/16,14:07:00,69.97,69.97,69.96,69.97,11859
2017/06/16,14:08:00,69.97,69.98,69.95,69.95,22291
2017/06/16,14:09:00,69.95,69.96,69.94,69.94,11398
2017/06/16,14:10:00,69.94,69.96,69.91,69.96,37530
2017/06/16,14:11:00,69.96,69.96,69.91,69.92,23973
2017/06/16,14:12:00,69.92,69.93,69.91,69.92,19570
2017/06/16,14:13:00,69.92,69.95,69.91,69.94,20934
2017/06/16,14:14:00,69.94,69.95,69.92,69.94,15004
2017/06/16,14:15:00,69.94,69.95,69.92,69.93,40570
2017/06/16,14:16:00,69.93,69.97,69.93,69.96,20186
2017/06/16,14:17:00,69.96,69.96,69.93,69.94,21265
2017/06/16,14:18:00,69.94,69.96,69.92,69.95,24776
2017/06/16,14:19:00,69.96,69.96,69.93,69.94,12617
2017/06/16,14:20:00,69.94,69.96,69.92,69.94,19790
2017/06/16,14:21:00,69.94,69.94,69.93,69.94,10386
2017/06/16,14:22:00,69.94,69.97,69.93,69.96,29223
2017/06/16,14:23:00,69.97,69.99,69.97,69.98,17559
2017/06/16,14:24:00,69.98,70.02,69.98,69.99,62175
2017/06/16,14:25:00,69.99,70.02,69.97,70.01,30858
2017/06/16,14:26:00,70.01,70.01,69.98,70.01,15797
2017/06/16,14:27:00,70.00,70.00,69.95,69.97,35379
2017/06/16,14:28:00,69.97,70.00,69.97,70.00,17019
2017/06/16,14:29:00,70.00,70.00,69.94,69.94,29588
2017/06/16,14:30:00,69.95,69.95,69.93,69.94,19500
2017/06/16,14:31:00,69.94,69.99,69.94,69.99,14779
2017/06/16,14:32:00,69.99,70.00,69.96,69.98,38883
2017/06/16,14:33:00,69.98,70.00,69.97,69.98,21602
2017/06/16,14:34:00,69.98,70.01,69.98,70.01,10819
2017/06/16,14:35:00,70.01,70.01,69.96,69.98,31190
2017/06/16,14:36:00,69.98,69.98,69.96,69.97,19148
2017/06/16,14:37:00,69.97,69.99,69.95,69.95,52210
2017/06/16,14:38:00,69.95,69.97,69.90,69.92,65404
2017/06/16,14:39:00,69.91,69.92,69.88,69.90,47574
2017/06/16,14:40:00,69.90,69.94,69.90,69.93,31163
2017/06/16,14:41:00,69.92,69.95,69.91,69.94,29876
2017/06/16,14:42:00,69.93,69.94,69.91,69.94,19368
2017/06/16,14:43:00,69.94,69.96,69.93,69.95,25253
2017/06/16,14:44:00,69.95,69.95,69.93,69.94,6650
2017/06/16,14:45:00,69.94,69.94,69.91,69.93,20036
2017/06/16,14:46:00,69.93,69.97,69.93,69.96,28157
2017/06/16,14:47:00,69.96,69.97,69.94,69.94,21788
2017/06/16,14:48:00,69.94,69.97,69.89,69.90,42273
2017/06/16,14:49:00,69.90,69.95,69.90,69.95,20874
2017/06/16,14:50:00,69.95,69.96,69.93,69.94,20535
2017/06/16,14:51:00,69.94,69.96,69.93,69.95,25086
2017/06/16,14:52:00,69.96,69.97,69.94,69.94,23761
2017/06/16,14:53:00,69.94,69.99,69.94,69.98,38207
2017/06/16,14:54:00,69.99,69.99,69.97,69.98,16002
2017/06/16,14:55:00,69.98,70.00,69.96,69.99,23339
2017/06/16,14:56:00,69.99,69.99,69.97,69.99,23853
2017/06/16,14:57:00,69.98,69.99,69.94,69.96,23162
2017/06/16,14:58:00,69.96,69.97,69.95,69.96,25495
2017/06/16,14:59:00,69.96,69.99,69.96,69.96,23416
2017/06/16,15:00:00,69.96,69.97,69.96,69.97,5588
2017/06/16,15:01:00,69.96,70.00,69.95,69.95,63889
2017/06/16,15:02:00,69.95,69.99,69.95,69.98,21676
2017/06/16,15:03:00,69.98,70.01,69.98,70.00,56976
2017/06/16,15:04:00,70.00,70.03,69.99,70.01,34512
2017/06/16,15:05:00,70.01,70.01,69.97,69.97,31844
2017/06/16,15:06:00,69.97,69.98,69.95,69.95,60193
2017/06/16,15:07:00,69.95,70.00,69.95,69.99,17996
2017/06/16,15:08:00,69.99,69.99,69.98,69.98,5197
2017/06/16,15:09:00,69.99,69.99,69.98,69.99,6722
2017/06/16,15:10:00,69.99,69.99,69.96,69.98,47748
2017/06/16,15:11:00,69.98,69.99,69.97,69.99,13142
2017/06/16,15:12:00,69.99,69.99,69.94,69.94,26377
2017/06/16,15:13:00,69.94,69.96,69.88,69.89,55081
2017/06/16,15:14:00,69.89,69.94,69.88,69.88,53015
2017/06/16,15:15:00,69.89,69.91,69.85,69.89,45732
2017/06/16,15:16:00,69.89,69.92,69.88,69.88,44039
2017/06/16,15:17:00,69.88,69.91,69.87,69.91,30408
2017/06/16,15:18:00,69.91,69.93,69.89,69.90,48856
2017/06/16,15:19:00,69.90,69.93,69.90,69.92,26381
2017/06/16,15:20:00,69.92,69.93,69.91,69.93,31575
2017/06/16,15:21:00,69.93,69.94,69.91,69.93,17010
2017/06/16,15:22:00,69.93,69.95,69.92,69.95,17123
2017/06/16,15:23:00,69.95,69.95,69.92,69.93,36541
2017/06/16,15:24:00,69.93,69.93,69.92,69.93,8294
2017/06/16,15:25:00,69.93,69.93,69.92,69.93,9572
2017/06/16,15:26:00,69.93,69.93,69.90,69.90,67043
2017/06/16,15:27:00,69.90,69.91,69.87,69.88,174914
2017/06/16,15:28:00,69.88,69.93,69.88,69.92,66140
2017/06/16,15:29:00,69.92,69.92,69.89,69.92,47145
2017/06/16,15:30:00,69.92,69.93,69.90,69.93,34669
2017/06/16,15:31:00,69.93,69.94,69.87,69.88,126936
2017/06/16,15:32:00,69.88,69.88,69.83,69.84,105012
2017/06/16,15:33:00,69.84,69.89,69.83,69.86,75979
2017/06/16,15:34:00,69.86,69.90,69.85,69.90,22031
2017/06/16,15:35:00,69.90,69.90,69.84,69.88,55168
2017/06/16,15:36:00,69.88,69.90,69.85,69.85,64144
2017/06/16,15:37:00,69.85,69.87,69.82,69.85,55924
2017/06/16,15:38:00,69.85,69.86,69.84,69.86,15340
2017/06/16,15:39:00,69.86,69.90,69.84,69.89,66056
2017/06/16,15:40:00,69.88,69.92,69.88,69.91,48243
2017/06/16,15:41:00,69.92,69.93,69.89,69.91,94576
2017/06/16,15:42:00,69.90,69.91,69.88,69.89,61786
2017/06/16,15:43:00,69.89,69.92,69.88,69.92,42908
2017/06/16,15:44:00,69.92,69.94,69.90,69.93,79965
2017/06/16,15:45:00,69.93,69.96,69.92,69.93,49515
2017/06/16,15:46:00,69.93,69.95,69.92,69.94,65151
2017/06/16,15:47:00,69.95,69.95,69.85,69.86,86757
2017/06/16,15:48:00,69.87,69.88,69.84,69.86,71856
2017/06/16,15:49:00,69.85,69.86,69.81,69.82,92093
2017/06/16,15:50:00,69.81,69.82,69.77,69.81,124945
2017/06/16,15:51:00,69.82,69.95,69.82,69.94,298304
2017/06/16,15:52:00,69.94,69.95,69.89,69.92,294380
2017/06/16,15:53:00,69.92,69.98,69.91,69.94,153800
2017/06/16,15:54:00,69.94,69.96,69.91,69.94,152288
2017/06/16,15:55:00,69.94,69.95,69.91,69.91,207735
2017/06/16,15:56:00,69.91,69.92,69.88,69.88,264273
2017/06/16,15:57:00,69.88,69.92,69.88,69.90,209990
2017/06/16,15:58:00,69.90,69.92,69.88,69.91,206511
2017/06/16,15:59:00,69.92,69.92,69.88,69.89,405916
2017/06/16,16:00:00,69.88,69.93,69.86,69.92,622511
2017/06/19,09:31:00,70.50,70.62,70.50,70.60,113771
2017/06/19,09:32:00,70.60,70.61,70.55,70.56,146578
2017/06/19,09:33:00,70.56,70.59,70.53,70.56,92078
2017/06/19,09:34:00,70.56,70.69,70.56,70.67,126285
2017/06/19,09:35:00,70.68,70.69,70.62,70.66,111738
2017/06/19,09:36:00,70.66,70.74,70.62,70.68,118900
2017/06/19,09:37:00,70.68,70.70,70.65,70.69,94040
2017/06/19,09:38:00,70.70,70.83,70.69,70.82,139997
2017/06/19,09:39:00,70.83,70.92,70.82,70.87,118743
2017/06/19,09:40:00,70.87,70.94,70.85,70.87,130054
2017/06/19,09:41:00,70.87,70.90,70.79,70.82,91372
2017/06/19,09:42:00,70.82,70.88,70.79,70.81,56886
2017/06/19,09:43:00,70.81,70.88,70.81,70.86,86344
2017/06/19,09:44:00,70.86,70.88,70.83,70.83,59983
2017/06/19,09:45:00,70.83,70.87,70.79,70.82,47143
2017/06/19,09:46:00,70.82,70.85,70.82,70.83,53680
2017/06/19,09:47:00,70.83,70.83,70.75,70.77,60409
2017/06/19,09:48:00,70.77,70.81,70.73,70.78,93476
2017/06/19,09:49:00,70.78,70.80,70.68,70.69,99211
2017/06/19,09:50:00,70.70,70.72,70.69,70.70,128404
2017/06/19,09:51:00,70.70,70.73,70.65,70.71,57121
2017/06/19,09:52:00,70.71,70.71,70.65,70.66,121591
2017/06/19,09:53:00,70.66,70.67,70.61,70.63,99545
2017/06/19,09:54:00,70.63,70.64,70.61,70.64,48359
2017/06/19,09:55:00,70.64,70.69,70.64,70.67,77201
2017/06/19,09:56:00,70.67,70.70,70.63,70.63,82297
2017/06/19,09:57:00,70.64,70.64,70.60,70.64,87033
2017/06/19,09:58:00,70.64,70.64,70.60,70.63,76899
2017/06/19,09:59:00,70.62,70.63,70.60,70.60,135575
2017/06/19,10:00:00,70.61,70.64,70.60,70.61,111061
2017/06/19,10:01:00,70.61,70.65,70.60,70.61,69902
2017/06/19,10:02:00,70.61,70.65,70.61,70.64,92344
2017/06/19,10:03:00,70.64,70.72,70.64,70.71,228989
2017/06/19,10:04:00,70.70,70.75,70.66,70.75,135354
2017/06/19,10:05:00,70.75,70.82,70.75,70.81,55548
2017/06/19,10:06:00,70.81,70.82,70.77,70.79,74632
2017/06/19,10:07:00,70.80,70.83,70.75,70.76,125394
2017/06/19,10:08:00,70.76,70.80,70.75,70.79,49545
2017/06/19,10:09:00,70.79,70.80,70.76,70.77,40362
2017/06/19,10:10:00,70.77,70.79,70.75,70.75,96587
2017/06/19,10:11:00,70.76,70.78,70.73,70.73,115342
2017/06/19,10:12:00,70.74,70.75,70.72,70.72,128095
2017/06/19,10:13:00,70.72,70.73,70.69,70.72,52609
2017/06/19,10:14:00,70.72,70.72,70.67,70.67,60502
2017/06/19,10:15:00,70.68,70.71,70.66,70.66,98319
2017/06/19,10:16:00,70.66,70.70,70.61,70.61,43363
2017/06/19,10:17:00,70.61,70.61,70.55,70.55,66387
2017/06/19,10:18:00,70.56,70.57,70.52,70.53,128605
2017/06/19,10:19:00,70.53,70.55,70.50,70.54,87434
2017/06/19,10:20:00,70.54,70.55,70.54,70.54,47445
2017/06/19,10:21:00,70.55,70.55,70.51,70.52,54801
2017/06/19,10:22:00,70.51,70.64,70.51,70.60,68214
2017/06/19,10:23:00,70.61,70.64,70.60,70.61,40714
2017/06/19,10:24:00,70.61,70.62,70.58,70.62,63357
2017/06/19,10:25:00,70.62,70.62,70.56,70.56,39517
2017/06/19,10:26:00,70.56,70.56,70.47,70.48,90158
2017/06/19,10:27:00,70.48,70.49,70.47,70.49,31489
2017/06/19,10:28:00,70.49,70.50,70.48,70.50,81143
2017/06/19,10:29:00,70.50,70.57,70.50,70.57,49664
2017/06/19,10:30:00,70.57,70.62,70.57,70.59,50864
2017/06/19,10:31:00,70.59,70.60,70.55,70.55,68811
2017/06/19,10:32:00,70.55,70.59,70.53,70.53,146297
2017/06/19,10:33:00,70.53,70.53,70.45,70.45,54538
2017/06/19,10:34:00,70.45,70.50,70.45,70.45,52985
2017/06/19,10:35:00,70.45,70.46,70.41,70.41,40968
2017/06/19,10:36:00,70.42,70.44,70.40,70.42,31215
2017/06/19,10:37:00,70.42,70.45,70.39,70.39,90373
2017/06/19,10:38:00,70.39,70.41,70.35,70.39,63531
2017/06/19,10:39:00,70.39,70.42,70.38,70.38,29432
2017/06/19,10:40:00,70.39,70.43,70.39,70.43,39792
2017/06/19,10:41:00,70.43,70.49,70.42,70.47,27898
2017/06/19,10:42:00,70.47,70.47,70.44,70.45,30338
2017/06/19,10:43:00,70.45,70.45,70.41,70.41,27843
2017/06/19,10:44:00,70.41,70.42,70.37,70.41,41078
2017/06/19,10:45:00,70.41,70.48,70.41,70.47,47433
2017/06/19,10:46:00,70.47,70.47,70.44,70.44,65449
2017/06/19,10:47:00,70.44,70.50,70.44,70.50,33860
2017/06/19,10:48:00,70.50,70.50,70.47,70.47,14326
2017/06/19,10:49:00,70.47,70.54,70.47,70.50,40725
2017/06/19,10:50:00,70.50,70.54,70.48,70.54,32760
2017/06/19,10:51:00,70.54,70.54,70.49,70.50,28760
2017/06/19,10:52:00,70.50,70.52,70.45,70.45,37128
2017/06/19,10:53:00,70.46,70.48,70.43,70.44,42231
2017/06/19,10:54:00,70.44,70.45,70.40,70.41,31161
2017/06/19,10:55:00,70.40,70.45,70.40,70.45,38020
2017/06/19,10:56:00,70.45,70.47,70.43,70.47,34204
2017/06/19,10:57:00,70.47,70.58,70.47,70.56,150963
2017/06/19,10:58:00,70.57,70.62,70.57,70.57,69052
2017/06/19,10:59:00,70.57,70.60,70.57,70.60,26609
2017/06/19,11:00:00,70.60,70.61,70.56,70.57,45290
2017/06/19,11:01:00,70.57,70.57,70.51,70.53,40105
2017/06/19,11:02:00,70.53,70.57,70.53,70.56,12463
2017/06/19,11:03:00,70.56,70.57,70.52,70.55,63625
2017/06/19,11:04:00,70.55,70.60,70.51,70.56,173889
2017/06/19,11:05:00,70.56,70.57,70.51,70.51,34021
2017/06/19,11:06:00,70.51,70.52,70.49,70.50,31586
2017/06/19,11:07:00,70.50,70.53,70.50,70.51,51706
2017/06/19,11:08:00,70.51,70.51,70.49,70.51,18240
2017/06/19,11:09:00,70.50,70.54,70.50,70.52,28152
2017/06/19,11:10:00,70.52,70.54,70.49,70.50,37719
2017/06/19,11:11:00,70.49,70.54,70.49,70.53,42683
2017/06/19,11:12:00,70.53,70.54,70.50,70.53,22937
2017/06/19,11:13:00,70.53,70.54,70.52,70.53,11299
2017/06/19,11:14:00,70.53,70.55,70.51,70.53,48262
2017/06/19,11:15:00,70.53,70.53,70.51,70.51,13036
2017/06/19,11:16:00,70.51,70.55,70.51,70.54,32855
2017/06/19,11:17:00,70.54,70.55,70.50,70.50,40432
2017/06/19,11:18:00,70.50,70.51,70.47,70.51,43806
2017/06/19,11:19:00,70.51,70.54,70.49,70.54,67167
2017/06/19,11:20:00,70.54,70.56,70.54,70.54,26226
2017/06/19,11:21:00,70.54,70.55,70.51,70.51,18757
2017/06/19,11:22:00,70.51,70.52,70.50,70.51,24411
2017/06/19,11:23:00,70.51,70.54,70.50,70.50,68512
2017/06/19,11:24:00,70.50,70.51,70.49,70.51,37449
2017/06/19,11:25:00,70.51,70.51,70.49,70.50,30800
2017/06/19,11:26:00,70.50,70.51,70.49,70.51,33380
2017/06/19,11:27:00,70.51,70.55,70.50,70.52,30960
2017/06/19,11:28:00,70.52,70.53,70.51,70.51,20968
2017/06/19,11:29:00,70.51,70.52,70.50,70.51,28608
2017/06/19,11:30:00,70.51,70.52,70.50,70.52,29891
2017/06/19,11:31:00,70.52,70.52,70.51,70.51,11015
2017/06/19,11:32:00,70.51,70.52,70.48,70.48,58749
2017/06/19,11:33:00,70.48,70.56,70.48,70.54,72589
2017/06/19,11:34:00,70.54,70.57,70.53,70.55,17361
2017/06/19,11:35:00,70.55,70.57,70.54,70.55,15839
2017/06/19,11:36:00,70.56,70.57,70.55,70.56,11657
2017/06/19,11:37:00,70.56,70.57,70.56,70.56,23957
2017/06/19,11:38:00,70.56,70.57,70.56,70.57,12220
2017/06/19,11:39:00,70.57,70.57,70.55,70.56,15646
2017/06/19,11:40:00,70.56,70.56,70.50,70.51,40240
2017/06/19,11:41:00,70.50,70.52,70.50,70.51,34572
2017/06/19,11:42:00,70.52,70.53,70.51,70.53,40406
2017/06/19,11:43:00,70.52,70.53,70.52,70.53,10548
2017/06/19,11:44:00,70.53,70.56,70.52,70.55,23831
2017/06/19,11:45:00,70.55,70.55,70.54,70.54,10813
2017/06/19,11:46:00,70.55,70.57,70.54,70.57,26541
2017/06/19,11:47:00,70.58,70.60,70.58,70.60,15533
2017/06/19,11:48:00,70.60,70.60,70.57,70.58,24778
2017/06/19,11:49:00,70.58,70.58,70.53,70.53,23843
2017/06/19,11:50:00,70.53,70.57,70.53,70.56,44262
2017/06/19,11:51:00,70.56,70.56,70.54,70.55,20170
2017/06/19,11:52:00,70.55,70.57,70.55,70.57,18596
2017/06/19,11:53:00,70.57,70.57,70.55,70.56,11741
2017/06/19,11:54:00,70.56,70.57,70.52,70.53,24405
2017/06/19,11:55:00,70.53,70.55,70.52,70.53,12392
2017/06/19,11:56:00,70.54,70.54,70.51,70.52,13088
2017/06/19,11:57:00,70.52,70.55,70.52,70.53,20115
2017/06/19,11:58:00,70.53,70.55,70.52,70.52,20056
2017/06/19,11:59:00,70.53,70.54,70.52,70.53,21709
2017/06/19,12:00:00,70.53,70.54,70.51,70.53,29085
2017/06/19,12:01:00,70.54,70.55,70.53,70.53,32486
2017/06/19,12:02:00,70.53,70.54,70.53,70.53,18822
2017/06/19,12:03:00,70.53,70.55,70.53,70.55,32585
2017/06/19,12:04:00,70.55,70.56,70.54,70.54,20829
2017/06/19,12:05:00,70.53,70.53,70.50,70.51,40971
2017/06/19,12:06:00,70.51,70.54,70.51,70.53,31808
2017/06/19,12:07:00,70.53,70.54,70.52,70.52,19640
2017/06/19,12:08:00,70.52,70.54,70.52,70.54,21152
2017/06/19,12:09:00,70.54,70.56,70.54,70.56,29494
2017/06/19,12:10:00,70.56,70.58,70.54,70.56,52441
2017/06/19,12:11:00,70.56,70.56,70.54,70.56,49835
2017/06/19,12:12:00,70.56,70.57,70.54,70.56,58972
2017/06/19,12:13:00,70.57,70.58,70.57,70.58,24695
2017/06/19,12:14:00,70.58,70.59,70.57,70.58,40922
2017/06/19,12:15:00,70.58,70.60,70.57,70.60,42291
2017/06/19,12:16:00,70.60,70.65,70.59,70.62,78837
2017/06/19,12:17:00,70.62,70.64,70.61,70.61,33665
2017/06/19,12:18:00,70.61,70.63,70.61,70.61,14715
2017/06/19,12:19:00,70.61,70.62,70.58,70.58,32439
2017/06/19,12:20:00,70.58,70.61,70.58,70.61,37636
2017/06/19,12:21:00,70.61,70.62,70.60,70.60,29988
2017/06/19,12:22:00,70.60,70.61,70.60,70.60,13531
2017/06/19,12:23:00,70.60,70.61,70.59,70.61,19833
2017/06/19,12:24:00,70.61,70.62,70.61,70.61,24765
2017/06/19,12:25:00,70.61,70.64,70.60,70.61,32450
2017/06/19,12:26:00,70.61,70.64,70.61,70.64,31266
2017/06/19,12:27:00,70.64,70.65,70.63,70.65,16654
2017/06/19,12:28:00,70.64,70.64,70.62,70.64,24447
2017/06/19,12:29:00,70.64,70.65,70.63,70.65,27641
2017/06/19,12:31:00,70.65,70.66,70.62,70.62,24468
2017/06/19,12:32:00,70.62,70.62,70.58,70.60,54574
2017/06/19,12:33:00,70.60,70.61,70.60,70.60,14749
2017/06/19,12:34:00,70.60,70.61,70.59,70.61,13403
2017/06/19,12:35:00,70.61,70.61,70.60,70.61,23846
2017/06/19,12:36:00,70.61,70.61,70.58,70.58,21665
2017/06/19,12:37:00,70.58,70.61,70.58,70.59,19769
2017/06/19,12:38:00,70.59,70.60,70.58,70.60,11946
2017/06/19,12:39:00,70.60,70.60,70.55,70.55,63323
2017/06/19,12:40:00,70.56,70.60,70.56,70.60,14511
2017/06/19,12:41:00,70.60,70.60,70.58,70.58,11246
2017/06/19,12:42:00,70.57,70.59,70.56,70.59,11290
2017/06/19,12:43:00,70.58,70.59,70.57,70.57,22154
2017/06/19,12:44:00,70.57,70.59,70.56,70.58,14612
2017/06/19,12:45:00,70.58,70.60,70.58,70.59,12622
2017/06/19,12:46:00,70.59,70.61,70.58,70.58,24200
2017/06/19,12:47:00,70.58,70.59,70.57,70.59,10569
2017/06/19,12:48:00,70.58,70.60,70.57,70.57,15219
2017/06/19,12:49:00,70.57,70.60,70.57,70.59,26749
2017/06/19,12:50:00,70.58,70.58,70.57,70.57,14253
2017/06/19,12:51:00,70.56,70.57,70.53,70.56,35936
2017/06/19,12:52:00,70.56,70.57,70.56,70.57,9380
2017/06/19,12:53:00,70.56,70.57,70.54,70.55,36460
2017/06/19,12:54:00,70.56,70.56,70.54,70.54,8313
2017/06/19,12:55:00,70.54,70.55,70.52,70.53,15651
2017/06/19,12:56:00,70.53,70.54,70.53,70.54,16802
2017/06/19,12:57:00,70.53,70.54,70.53,70.53,10818
2017/06/19,12:58:00,70.53,70.54,70.53,70.53,9234
2017/06/19,12:59:00,70.54,70.54,70.53,70.53,12980
2017/06/19,13:00:00,70.53,70.54,70.52,70.53,59887
2017/06/19,13:01:00,70.53,70.56,70.53,70.54,22248
2017/06/19,13:02:00,70.54,70.55,70.53,70.54,28329
2017/06/19,13:03:00,70.54,70.58,70.53,70.58,23903
2017/06/19,13:04:00,70.58,70.62,70.58,70.62,36383
2017/06/19,13:05:00,70.62,70.62,70.61,70.61,10254
2017/06/19,13:06:00,70.62,70.62,70.59,70.60,28980
2017/06/19,13:07:00,70.60,70.61,70.58,70.59,9209
2017/06/19,13:08:00,70.59,70.59,70.55,70.58,26893
2017/06/19,13:09:00,70.57,70.58,70.56,70.57,6650
2017/06/19,13:10:00,70.56,70.58,70.56,70.58,13502
2017/06/19,13:11:00,70.58,70.59,70.57,70.58,20290
2017/06/19,13:12:00,70.58,70.58,70.57,70.58,10089
2017/06/19,13:13:00,70.58,70.59,70.58,70.58,5673
2017/06/19,13:14:00,70.59,70.60,70.58,70.58,11952
2017/06/19,13:15:00,70.58,70.61,70.58,70.61,15207
2017/06/19,13:16:00,70.61,70.61,70.57,70.57,25936
2017/06/19,13:17:00,70.57,70.58,70.55,70.57,18241
2017/06/19,13:18:00,70.57,70.59,70.57,70.58,10141
2017/06/19,13:19:00,70.58,70.59,70.57,70.58,13882
2017/06/19,13:20:00,70.58,70.58,70.57,70.58,9708
2017/06/19,13:21:00,70.58,70.59,70.57,70.58,17181
2017/06/19,13:22:00,70.58,70.60,70.58,70.58,21575
2017/06/19,13:23:00,70.58,70.59,70.58,70.58,6230
2017/06/19,13:24:00,70.59,70.60,70.58,70.60,13404
2017/06/19,13:25:00,70.60,70.61,70.59,70.61,29433
2017/06/19,13:26:00,70.60,70.61,70.60,70.61,20529
2017/06/19,13:27:00,70.60,70.61,70.59,70.61,44218
2017/06/19,13:28:00,70.61,70.62,70.61,70.61,15389
2017/06/19,13:29:00,70.61,70.63,70.61,70.63,64372
2017/06/19,13:30:00,70.63,70.65,70.62,70.65,16102
2017/06/19,13:31:00,70.65,70.65,70.63,70.63,73242
2017/06/19,13:32:00,70.63,70.68,70.63,70.68,102555
2017/06/19,13:33:00,70.67,70.78,70.66,70.76,95677
2017/06/19,13:34:00,70.76,70.77,70.72,70.73,26300
2017/06/19,13:35:00,70.73,70.74,70.72,70.73,10445
2017/06/19,13:36:00,70.73,70.74,70.70,70.70,56651
2017/06/19,13:37:00,70.70,70.78,70.70,70.77,97521
2017/06/19,13:38:00,70.77,70.80,70.74,70.76,49162
2017/06/19,13:39:00,70.76,70.79,70.75,70.75,43596
2017/06/19,13:40:00,70.75,70.76,70.74,70.75,12523
2017/06/19,13:41:00,70.75,70.76,70.74,70.75,24432
2017/06/19,13:42:00,70.75,70.75,70.73,70.74,20334
2017/06/19,13:43:00,70.73,70.75,70.73,70.75,41582
2017/06/19,13:44:00,70.75,70.75,70.74,70.75,20437
2017/06/19,13:45:00,70.75,70.75,70.68,70.68,38030
2017/06/19,13:46:00,70.68,70.70,70.68,70.70,20546
2017/06/19,13:47:00,70.69,70.72,70.69,70.71,20158
2017/06/19,13:48:00,70.72,70.73,70.72,70.73,15511
2017/06/19,13:49:00,70.73,70.73,70.72,70.73,17783
2017/06/19,13:50:00,70.73,70.74,70.71,70.74,80225
2017/06/19,13:51:00,70.74,70.74,70.73,70.74,7183
2017/06/19,13:52:00,70.74,70.74,70.73,70.74,8623
2017/06/19,13:53:00,70.74,70.80,70.74,70.80,83726
2017/06/19,13:54:00,70.80,70.80,70.79,70.80,64524
2017/06/19,13:55:00,70.80,70.80,70.79,70.80,17691
2017/06/19,13:56:00,70.80,70.80,70.75,70.78,59733
2017/06/19,13:57:00,70.78,70.79,70.77,70.77,15989
2017/06/19,13:58:00,70.78,70.78,70.76,70.77,23739
2017/06/19,13:59:00,70.77,70.77,70.75,70.76,28601
2017/06/19,14:00:00,70.76,70.76,70.71,70.73,27218
2017/06/19,14:01:00,70.74,70.76,70.73,70.74,15874
2017/06/19,14:02:00,70.74,70.76,70.74,70.74,13346
2017/06/19,14:03:00,70.75,70.75,70.73,70.74,15248
2017/06/19,14:04:00,70.73,70.74,70.71,70.71,21082
2017/06/19,14:05:00,70.71,70.73,70.71,70.71,40831
2017/06/19,14:06:00,70.71,70.71,70.65,70.68,47301
2017/06/19,14:07:00,70.68,70.71,70.68,70.70,17576
2017/06/19,14:08:00,70.70,70.72,70.68,70.68,17771
2017/06/19,14:09:00,70.68,70.71,70.68,70.71,14658
2017/06/19,14:10:00,70.71,70.72,70.70,70.71,26010
2017/06/19,14:11:00,70.71,70.71,70.68,70.69,17314
2017/06/19,14:12:00,70.69,70.69,70.68,70.69,19584
2017/06/19,14:13:00,70.69,70.71,70.69,70.71,17726
2017/06/19,14:14:00,70.70,70.73,70.69,70.71,34950
2017/06/19,14:15:00,70.71,70.72,70.69,70.69,37987
2017/06/19,14:16:00,70.69,70.69,70.67,70.68,12509
2017/06/19,14:17:00,70.68,70.70,70.67,70.70,18922
2017/06/19,14:18:00,70.70,70.70,70.68,70.69,21758
2017/06/19,14:19:00,70.69,70.69,70.68,70.69,19656
2017/06/19,14:20:00,70.69,70.70,70.68,70.70,14361
2017/06/19,14:21:00,70.70,70.70,70.67,70.67,26590
2017/06/19,14:22:00,70.67,70.68,70.67,70.68,10430
2017/06/19,14:23:00,70.68,70.68,70.65,70.66,14433
2017/06/19,14:24:00,70.66,70.67,70.61,70.63,74048
2017/06/19,14:25:00,70.64,70.66,70.62,70.62,28805
2017/06/19,14:26:00,70.62,70.66,70.61,70.62,31075
2017/06/19,14:27:00,70.62,70.64,70.62,70.63,13812
2017/06/19,14:28:00,70.63,70.64,70.61,70.63,31786
2017/06/19,14:29:00,70.63,70.63,70.59,70.61,21094
2017/06/19,14:30:00,70.61,70.64,70.61,70.64,10903
2017/06/19,14:31:00,70.63,70.65,70.62,70.65,22521
2017/06/19,14:32:00,70.65,70.66,70.63,70.64,22647
2017/06/19,14:33:00,70.64,70.65,70.62,70.63,36692
2017/06/19,14:34:00,70.63,70.64,70.59,70.60,28886
2017/06/19,14:35:00,70.60,70.64,70.60,70.63,30087
2017/06/19,14:36:00,70.63,70.65,70.63,70.64,12945
2017/06/19,14:37:00,70.64,70.66,70.63,70.66,10251
2017/06/19,14:38:00,70.65,70.67,70.65,70.67,19450
2017/06/19,14:39:00,70.67,70.69,70.66,70.67,30422
2017/06/19,14:40:00,70.67,70.68,70.66,70.68,12766
2017/06/19,14:41:00,70.68,70.69,70.67,70.69,21107
2017/06/19,14:42:00,70.69,70.69,70.67,70.68,18881
2017/06/19,14:43:00,70.68,70.69,70.66,70.67,21815
2017/06/19,14:44:00,70.67,70.69,70.65,70.69,47143
2017/06/19,14:45:00,70.69,70.71,70.69,70.71,16956
2017/06/19,14:46:00,70.71,70.71,70.68,70.69,57092
2017/06/19,14:47:00,70.69,70.69,70.64,70.65,70323
2017/06/19,14:48:00,70.64,70.66,70.64,70.66,46334
2017/06/19,14:49:00,70.66,70.66,70.63,70.65,44957
2017/06/19,14:50:00,70.63,70.67,70.63,70.67,41120
2017/06/19,14:51:00,70.67,70.68,70.63,70.63,73455
2017/06/19,14:52:00,70.63,70.65,70.60,70.65,65734
2017/06/19,14:53:00,70.64,70.65,70.63,70.65,25861
2017/06/19,14:54:00,70.65,70.66,70.65,70.66,25367
2017/06/19,14:55:00,70.66,70.68,70.66,70.67,15435
2017/06/19,14:56:00,70.67,70.67,70.62,70.64,39651
2017/06/19,14:57:00,70.63,70.64,70.62,70.64,6346
2017/06/19,14:58:00,70.63,70.66,70.63,70.64,21700
2017/06/19,14:59:00,70.64,70.67,70.64,70.67,12262
2017/06/19,15:00:00,70.66,70.68,70.66,70.67,10449
2017/06/19,15:01:00,70.68,70.68,70.66,70.66,32329
2017/06/19,15:02:00,70.66,70.67,70.65,70.66,15953
2017/06/19,15:03:00,70.65,70.68,70.65,70.68,18210
2017/06/19,15:04:00,70.68,70.68,70.67,70.68,20208
2017/06/19,15:05:00,70.68,70.68,70.65,70.66,20997
2017/06/19,15:06:00,70.66,70.67,70.64,70.66,91223
2017/06/19,15:07:00,70.66,70.68,70.66,70.68,22551
2017/06/19,15:08:00,70.68,70.68,70.66,70.66,19367
2017/06/19,15:09:00,70.67,70.68,70.66,70.68,21920
2017/06/19,15:10:00,70.68,70.68,70.66,70.67,34079
2017/06/19,15:11:00,70.67,70.68,70.63,70.64,51410
2017/06/19,15:12:00,70.65,70.66,70.64,70.66,22487
2017/06/19,15:13:00,70.66,70.66,70.65,70.66,11235
2017/06/19,15:14:00,70.66,70.67,70.65,70.66,32514
2017/06/19,15:15:00,70.66,70.67,70.66,70.67,14099
2017/06/19,15:16:00,70.67,70.68,70.66,70.66,47269
2017/06/19,15:17:00,70.66,70.67,70.66,70.67,9485
2017/06/19,15:18:00,70.67,70.67,70.66,70.67,12693
2017/06/19,15:19:00,70.67,70.68,70.65,70.66,36415
2017/06/19,15:20:00,70.66,70.67,70.66,70.66,26698
2017/06/19,15:21:00,70.66,70.66,70.64,70.66,35827
2017/06/19,15:22:00,70.66,70.67,70.64,70.65,27601
2017/06/19,15:23:00,70.64,70.65,70.64,70.64,34654
2017/06/19,15:24:00,70.64,70.64,70.61,70.61,30184
2017/06/19,15:25:00,70.61,70.64,70.60,70.64,66927
2017/06/19,15:26:00,70.64,70.65,70.63,70.65,24412
2017/06/19,15:27:00,70.65,70.66,70.64,70.64,31818
2017/06/19,15:28:00,70.64,70.65,70.64,70.64,14129
2017/06/19,15:29:00,70.64,70.65,70.64,70.65,12179
2017/06/19,15:30:00,70.65,70.65,70.64,70.65,14494
2017/06/19,15:31:00,70.65,70.65,70.64,70.64,53783
2017/06/19,15:32:00,70.64,70.65,70.64,70.64,16368
2017/06/19,15:33:00,70.64,70.65,70.64,70.64,56454
2017/06/19,15:34:00,70.64,70.65,70.63,70.63,64141
2017/06/19,15:35:00,70.63,70.64,70.61,70.63,72366
2017/06/19,15:36:00,70.63,70.67,70.63,70.66,79260
2017/06/19,15:37:00,70.65,70.67,70.64,70.67,70093
2017/06/19,15:38:00,70.67,70.67,70.65,70.65,60806
2017/06/19,15:39:00,70.66,70.66,70.65,70.66,47314
2017/06/19,15:40:00,70.66,70.66,70.65,70.66,24147
2017/06/19,15:41:00,70.66,70.68,70.65,70.68,45650
2017/06/19,15:42:00,70.68,70.68,70.67,70.68,32203
2017/06/19,15:43:00,70.68,70.68,70.65,70.66,84126
2017/06/19,15:44:00,70.66,70.69,70.65,70.69,47761
2017/06/19,15:45:00,70.69,70.69,70.68,70.69,51946
2017/06/19,15:46:00,70.69,70.69,70.68,70.69,46647
2017/06/19,15:47:00,70.69,70.69,70.68,70.69,57523
2017/06/19,15:48:00,70.69,70.69,70.68,70.69,68165
2017/06/19,15:49:00,70.68,70.69,70.68,70.69,30214
2017/06/19,15:50:00,70.69,70.70,70.68,70.70,97703
2017/06/19,15:51:00,70.70,70.84,70.69,70.80,410393
2017/06/19,15:52:00,70.80,70.80,70.77,70.78,109489
2017/06/19,15:53:00,70.78,70.80,70.77,70.80,113882
2017/06/19,15:54:00,70.80,70.82,70.79,70.82,72688
2017/06/19,15:55:00,70.82,70.85,70.81,70.83,136184
2017/06/19,15:56:00,70.83,70.83,70.76,70.79,185042
2017/06/19,15:57:00,70.79,70.80,70.77,70.77,82836
2017/06/19,15:58:00,70.78,70.78,70.76,70.77,187073
2017/06/19,15:59:00,70.77,70.78,70.74,70.76,283762
2017/06/19,16:00:00,70.76,70.84,70.75,70.83,770566
2017/06/20,09:31:00,70.82,70.87,70.61,70.75,46997
2017/06/20,09:32:00,70.74,70.76,70.65,70.70,65824
2017/06/20,09:33:00,70.70,70.79,70.66,70.73,32652
2017/06/20,09:34:00,70.74,70.76,70.66,70.69,78220
2017/06/20,09:35:00,70.69,70.69,70.51,70.52,77824
2017/06/20,09:36:00,70.52,70.59,70.49,70.58,84471
2017/06/20,09:37:00,70.59,70.66,70.55,70.61,96887
2017/06/20,09:38:00,70.62,70.62,70.53,70.58,77045
2017/06/20,09:39:00,70.58,70.67,70.54,70.62,71590
2017/06/20,09:40:00,70.62,70.66,70.60,70.62,73609
2017/06/20,09:41:00,70.62,70.72,70.61,70.71,42709
2017/06/20,09:42:00,70.72,70.74,70.70,70.74,20223
2017/06/20,09:43:00,70.74,70.79,70.73,70.75,22496
2017/06/20,09:44:00,70.74,70.75,70.71,70.72,20466
2017/06/20,09:45:00,70.72,70.81,70.72,70.78,45433
2017/06/20,09:46:00,70.77,70.78,70.71,70.72,42826
2017/06/20,09:47:00,70.72,70.72,70.64,70.65,56185
2017/06/20,09:48:00,70.65,70.66,70.61,70.62,33952
2017/06/20,09:49:00,70.63,70.76,70.62,70.74,51462
2017/06/20,09:50:00,70.74,70.75,70.59,70.62,59916
2017/06/20,09:51:00,70.62,70.65,70.59,70.63,55520
2017/06/20,09:52:00,70.63,70.63,70.58,70.58,27537
2017/06/20,09:53:00,70.58,70.66,70.57,70.65,27724
2017/06/20,09:54:00,70.66,70.70,70.65,70.66,24417
2017/06/20,09:55:00,70.66,70.71,70.65,70.65,22850
2017/06/20,09:56:00,70.65,70.65,70.58,70.61,31038
2017/06/20,09:57:00,70.61,70.62,70.56,70.57,38543
2017/06/20,09:58:00,70.56,70.62,70.56,70.59,41542
2017/06/20,09:59:00,70.61,70.63,70.55,70.57,65003
2017/06/20,10:00:00,70.56,70.61,70.56,70.60,60693
2017/06/20,10:01:00,70.59,70.60,70.51,70.53,140662
2017/06/20,10:02:00,70.53,70.54,70.51,70.54,43494
2017/06/20,10:03:00,70.54,70.55,70.51,70.52,54715
2017/06/20,10:04:00,70.53,70.53,70.52,70.53,45413
2017/06/20,10:05:00,70.52,70.59,70.51,70.58,50263
2017/06/20,10:06:00,70.59,70.63,70.59,70.59,49721
2017/06/20,10:07:00,70.59,70.62,70.59,70.61,21325
2017/06/20,10:08:00,70.60,70.64,70.60,70.63,19015
2017/06/20,10:09:00,70.63,70.63,70.59,70.59,23118
2017/06/20,10:10:00,70.58,70.61,70.58,70.59,50118
2017/06/20,10:11:00,70.59,70.62,70.59,70.60,18292
2017/06/20,10:12:00,70.60,70.61,70.59,70.60,18546
2017/06/20,10:13:00,70.60,70.61,70.57,70.58,69341
2017/06/20,10:14:00,70.57,70.62,70.57,70.62,63114
2017/06/20,10:15:00,70.61,70.62,70.59,70.59,36952
2017/06/20,10:16:00,70.59,70.62,70.59,70.62,36787
2017/06/20,10:17:00,70.62,70.72,70.60,70.72,68238
2017/06/20,10:18:00,70.72,70.72,70.68,70.70,45234
2017/06/20,10:19:00,70.69,70.70,70.68,70.69,14546
2017/06/20,10:20:00,70.69,70.69,70.67,70.68,27745
2017/06/20,10:21:00,70.67,70.70,70.67,70.69,45813
2017/06/20,10:22:00,70.69,70.72,70.68,70.72,82477
2017/06/20,10:23:00,70.72,70.76,70.72,70.73,54628
2017/06/20,10:24:00,70.74,70.74,70.71,70.72,11996
2017/06/20,10:25:00,70.71,70.72,70.66,70.67,59607
2017/06/20,10:26:00,70.67,70.70,70.67,70.68,30961
2017/06/20,10:27:00,70.68,70.69,70.59,70.60,48501
2017/06/20,10:28:00,70.60,70.61,70.59,70.61,40985
2017/06/20,10:29:00,70.61,70.61,70.58,70.59,33793
2017/06/20,10:30:00,70.58,70.58,70.53,70.53,57844
2017/06/20,10:31:00,70.53,70.58,70.53,70.57,45417
2017/06/20,10:32:00,70.57,70.58,70.56,70.56,21086
2017/06/20,10:33:00,70.57,70.58,70.54,70.55,144333
2017/06/20,10:34:00,70.55,70.56,70.54,70.56,23334
2017/06/20,10:35:00,70.56,70.56,70.54,70.56,36498
2017/06/20,10:36:00,70.56,70.60,70.56,70.58,39367
2017/06/20,10:37:00,70.58,70.58,70.54,70.55,11900
2017/06/20,10:38:00,70.55,70.58,70.53,70.53,35266
2017/06/20,10:39:00,70.54,70.54,70.50,70.50,45639
2017/06/20,10:40:00,70.50,70.52,70.49,70.50,50917
2017/06/20,10:41:00,70.50,70.52,70.49,70.50,18568
2017/06/20,10:42:00,70.50,70.52,70.49,70.50,39373
2017/06/20,10:43:00,70.49,70.51,70.49,70.50,16305
2017/06/20,10:44:00,70.51,70.51,70.48,70.49,43582
2017/06/20,10:45:00,70.49,70.56,70.48,70.56,58256
2017/06/20,10:46:00,70.56,70.58,70.52,70.53,39466
2017/06/20,10:47:00,70.53,70.54,70.50,70.51,26080
2017/06/20,10:48:00,70.51,70.54,70.51,70.53,28514
2017/06/20,10:49:00,70.54,70.60,70.53,70.58,61935
2017/06/20,10:50:00,70.58,70.60,70.56,70.57,34267
2017/06/20,10:51:00,70.57,70.59,70.51,70.51,68569
2017/06/20,10:52:00,70.51,70.52,70.50,70.51,21504
2017/06/20,10:53:00,70.51,70.53,70.48,70.48,38015
2017/06/20,10:54:00,70.48,70.50,70.47,70.50,23577
2017/06/20,10:55:00,70.49,70.51,70.47,70.50,25224
2017/06/20,10:56:00,70.50,70.50,70.45,70.45,65090
2017/06/20,10:57:00,70.45,70.51,70.45,70.49,25726
2017/06/20,10:58:00,70.49,70.50,70.46,70.47,32105
2017/06/20,10:59:00,70.47,70.49,70.45,70.48,30425
2017/06/20,11:00:00,70.47,70.47,70.44,70.45,56690
2017/06/20,11:01:00,70.45,70.46,70.42,70.43,29682
2017/06/20,11:02:00,70.43,70.44,70.40,70.42,25594
2017/06/20,11:03:00,70.42,70.45,70.40,70.42,43551
2017/06/20,11:04:00,70.42,70.43,70.39,70.40,26146
2017/06/20,11:05:00,70.40,70.40,70.36,70.36,30349
2017/06/20,11:06:00,70.36,70.38,70.36,70.36,14910
2017/06/20,11:07:00,70.36,70.36,70.30,70.33,58097
2017/06/20,11:08:00,70.33,70.33,70.29,70.30,36920
2017/06/20,11:09:00,70.31,70.33,70.30,70.31,43708
2017/06/20,11:10:00,70.31,70.34,70.29,70.30,35122
2017/06/20,11:11:00,70.30,70.32,70.28,70.28,26971
2017/06/20,11:12:00,70.28,70.28,70.22,70.23,105294
2017/06/20,11:13:00,70.23,70.26,70.21,70.26,47873
2017/06/20,11:14:00,70.26,70.28,70.25,70.28,23038
2017/06/20,11:15:00,70.28,70.28,70.26,70.28,22091
2017/06/20,11:16:00,70.27,70.29,70.22,70.23,28258
2017/06/20,11:17:00,70.22,70.24,70.21,70.22,39108
2017/06/20,11:18:00,70.22,70.23,70.21,70.22,31909
2017/06/20,11:19:00,70.22,70.22,70.16,70.19,87494
2017/06/20,11:20:00,70.19,70.21,70.18,70.21,22741
2017/06/20,11:21:00,70.21,70.23,70.21,70.21,20955
2017/06/20,11:22:00,70.22,70.22,70.16,70.16,39316
2017/06/20,11:23:00,70.16,70.19,70.13,70.15,58088
2017/06/20,11:24:00,70.15,70.17,70.12,70.13,88476
2017/06/20,11:25:00,70.13,70.16,70.12,70.15,44734
2017/06/20,11:26:00,70.15,70.15,70.10,70.12,65802
2017/06/20,11:27:00,70.12,70.15,70.11,70.11,38396
2017/06/20,11:28:00,70.11,70.11,70.04,70.09,130655
2017/06/20,11:29:00,70.08,70.08,70.03,70.05,50522
2017/06/20,11:30:00,70.05,70.08,70.01,70.01,67028
2017/06/20,11:31:00,70.02,70.03,69.95,70.03,179654
2017/06/20,11:32:00,70.03,70.06,69.97,70.06,60416
2017/06/20,11:33:00,70.06,70.10,70.04,70.09,57799
2017/06/20,11:34:00,70.09,70.12,70.08,70.10,30902
2017/06/20,11:35:00,70.09,70.09,70.06,70.08,26868
2017/06/20,11:36:00,70.08,70.09,70.00,70.01,72145
2017/06/20,11:37:00,70.01,70.04,70.00,70.02,54022
2017/06/20,11:38:00,70.02,70.05,70.02,70.02,16999
2017/06/20,11:39:00,70.02,70.03,70.00,70.01,30744
2017/06/20,11:40:00,70.01,70.05,70.00,70.02,30365
2017/06/20,11:41:00,70.02,70.04,70.01,70.01,46503
2017/06/20,11:42:00,70.02,70.03,70.00,70.01,22625
2017/06/20,11:43:00,70.02,70.03,70.00,70.03,24016
2017/06/20,11:44:00,70.03,70.06,70.02,70.04,28413
2017/06/20,11:45:00,70.04,70.07,70.04,70.06,30755
2017/06/20,11:46:00,70.06,70.09,70.06,70.08,27591
2017/06/20,11:47:00,70.08,70.09,70.07,70.08,18764
2017/06/20,11:48:00,70.09,70.11,70.08,70.11,19127
2017/06/20,11:49:00,70.11,70.13,70.09,70.13,21442
2017/06/20,11:50:00,70.13,70.15,70.12,70.15,31289
2017/06/20,11:51:00,70.15,70.15,70.13,70.14,17366
2017/06/20,11:52:00,70.14,70.14,70.10,70.11,34690
2017/06/20,11:53:00,70.11,70.16,70.10,70.16,45000
2017/06/20,11:54:00,70.16,70.16,70.13,70.14,24466
2017/06/20,11:55:00,70.14,70.14,70.12,70.14,15001
2017/06/20,11:56:00,70.13,70.16,70.12,70.13,24640
2017/06/20,11:57:00,70.13,70.15,70.12,70.14,15533
2017/06/20,11:58:00,70.14,70.14,70.08,70.10,37131
2017/06/20,11:59:00,70.10,70.11,70.09,70.10,16173
2017/06/20,12:00:00,70.11,70.11,70.06,70.08,40071
2017/06/20,12:01:00,70.08,70.09,70.05,70.08,43610
2017/06/20,12:02:00,70.08,70.08,70.03,70.05,39069
2017/06/20,12:03:00,70.05,70.09,70.04,70.07,22354
2017/06/20,12:04:00,70.07,70.12,70.07,70.11,32679
2017/06/20,12:05:00,70.11,70.12,70.09,70.09,27218
2017/06/20,12:06:00,70.09,70.10,70.08,70.08,17711
2017/06/20,12:07:00,70.08,70.10,70.07,70.09,63026
2017/06/20,12:08:00,70.09,70.12,70.08,70.11,23255
2017/06/20,12:09:00,70.11,70.14,70.10,70.14,29443
2017/06/20,12:10:00,70.14,70.15,70.13,70.14,14426
2017/06/20,12:11:00,70.14,70.18,70.14,70.18,13854
2017/06/20,12:12:00,70.18,70.19,70.17,70.18,19517
2017/06/20,12:13:00,70.19,70.24,70.18,70.24,44940
2017/06/20,12:14:00,70.24,70.25,70.19,70.21,33627
2017/06/20,12:15:00,70.21,70.23,70.21,70.23,16514
2017/06/20,12:16:00,70.23,70.24,70.21,70.24,12618
2017/06/20,12:17:00,70.24,70.24,70.21,70.21,14586
2017/06/20,12:18:00,70.21,70.24,70.20,70.20,21979
2017/06/20,12:19:00,70.20,70.21,70.16,70.16,22570
2017/06/20,12:20:00,70.16,70.17,70.12,70.13,80168
2017/06/20,12:21:00,70.12,70.16,70.11,70.16,20476
2017/06/20,12:22:00,70.16,70.16,70.14,70.15,15978
2017/06/20,12:23:00,70.15,70.16,70.07,70.08,90530
2017/06/20,12:24:00,70.08,70.10,70.02,70.02,125513
2017/06/20,12:25:00,70.03,70.07,69.99,70.04,162033
2017/06/20,12:26:00,70.05,70.07,70.00,70.00,56192
2017/06/20,12:27:00,70.00,70.04,69.97,70.03,45232
2017/06/20,12:28:00,70.03,70.07,70.02,70.05,25443
2017/06/20,12:29:00,70.04,70.05,70.04,70.04,26292
2017/06/20,12:30:00,70.04,70.04,69.96,69.99,43509
2017/06/20,12:31:00,70.00,70.03,69.99,70.02,40003
2017/06/20,12:32:00,70.02,70.05,70.01,70.05,8667
2017/06/20,12:33:00,70.05,70.08,70.05,70.08,14237
2017/06/20,12:34:00,70.08,70.10,70.06,70.06,14029
2017/06/20,12:35:00,70.06,70.09,70.05,70.07,25282
2017/06/20,12:36:00,70.07,70.10,70.07,70.08,26914
2017/06/20,12:37:00,70.08,70.09,70.07,70.08,9850
2017/06/20,12:38:00,70.08,70.09,70.06,70.08,20854
2017/06/20,12:39:00,70.08,70.09,70.06,70.06,20944
2017/06/20,12:40:00,70.06,70.06,70.03,70.05,36523
2017/06/20,12:41:00,70.05,70.06,70.04,70.05,17914
2017/06/20,12:42:00,70.05,70.11,70.05,70.11,31193
2017/06/20,12:43:00,70.10,70.10,70.07,70.08,30856
2017/06/20,12:44:00,70.08,70.11,70.04,70.05,88790
2017/06/20,12:45:00,70.05,70.07,70.05,70.05,10452
2017/06/20,12:46:00,70.05,70.06,70.02,70.04,38702
2017/06/20,12:47:00,70.04,70.04,69.99,70.03,60193
2017/06/20,12:48:00,70.04,70.05,70.00,70.01,24735
2017/06/20,12:49:00,70.01,70.05,70.00,70.05,36810
2017/06/20,12:50:00,70.05,70.05,70.03,70.04,22570
2017/06/20,12:51:00,70.04,70.04,70.01,70.02,17092
2017/06/20,12:52:00,70.03,70.05,70.03,70.05,16925
2017/06/20,12:53:00,70.05,70.09,70.05,70.08,34054
2017/06/20,12:54:00,70.07,70.11,70.07,70.10,25968
2017/06/20,12:55:00,70.09,70.13,70.09,70.13,27894
2017/06/20,12:56:00,70.13,70.13,70.12,70.13,7045
2017/06/20,12:57:00,70.12,70.14,70.12,70.14,30909
2017/06/20,12:58:00,70.14,70.21,70.14,70.20,46203
2017/06/20,12:59:00,70.21,70.22,70.16,70.18,49936
2017/06/20,13:00:00,70.18,70.21,70.18,70.21,15217
2017/06/20,13:01:00,70.21,70.23,70.19,70.21,23679
2017/06/20,13:02:00,70.21,70.22,70.19,70.21,17182
2017/06/20,13:03:00,70.21,70.21,70.17,70.17,32823
2017/06/20,13:04:00,70.17,70.20,70.16,70.19,56246
2017/06/20,13:05:00,70.20,70.20,70.19,70.20,7366
2017/06/20,13:06:00,70.20,70.20,70.19,70.20,5253
2017/06/20,13:07:00,70.20,70.23,70.19,70.23,28821
2017/06/20,13:08:00,70.22,70.24,70.22,70.24,23551
2017/06/20,13:09:00,70.24,70.24,70.22,70.23,11642
2017/06/20,13:10:00,70.22,70.23,70.22,70.23,10853
2017/06/20,13:11:00,70.23,70.23,70.21,70.21,10011
2017/06/20,13:12:00,70.21,70.22,70.21,70.21,8428
2017/06/20,13:13:00,70.22,70.22,70.21,70.22,20367
2017/06/20,13:14:00,70.22,70.22,70.20,70.20,17226
2017/06/20,13:15:00,70.21,70.22,70.20,70.21,19197
2017/06/20,13:16:00,70.21,70.22,70.17,70.17,19401
2017/06/20,13:17:00,70.17,70.18,70.16,70.17,10695
2017/06/20,13:18:00,70.17,70.19,70.17,70.19,21587
2017/06/20,13:19:00,70.19,70.19,70.17,70.19,14161
2017/06/20,13:20:00,70.19,70.19,70.14,70.16,21916
2017/06/20,13:21:00,70.17,70.19,70.16,70.19,8670
2017/06/20,13:22:00,70.19,70.19,70.17,70.18,11879
2017/06/20,13:23:00,70.19,70.22,70.18,70.21,12760
2017/06/20,13:24:00,70.21,70.24,70.21,70.22,15002
2017/06/20,13:25:00,70.22,70.22,70.20,70.21,14010
2017/06/20,13:26:00,70.20,70.21,70.18,70.19,21655
2017/06/20,13:27:00,70.19,70.21,70.19,70.21,14961
2017/06/20,13:28:00,70.20,70.21,70.16,70.17,48009
2017/06/20,13:29:00,70.17,70.18,70.16,70.18,11302
2017/06/20,13:30:00,70.18,70.18,70.15,70.16,16205
2017/06/20,13:31:00,70.16,70.18,70.16,70.17,20222
2017/06/20,13:32:00,70.17,70.17,70.16,70.17,7457
2017/06/20,13:33:00,70.17,70.17,70.11,70.12,52356
2017/06/20,13:34:00,70.13,70.15,70.13,70.14,15350
2017/06/20,13:35:00,70.14,70.18,70.14,70.16,28134
2017/06/20,13:36:00,70.17,70.18,70.16,70.17,20712
2017/06/20,13:37:00,70.17,70.17,70.14,70.14,42075
2017/06/20,13:38:00,70.14,70.15,70.13,70.14,14491
2017/06/20,13:39:00,70.14,70.14,70.10,70.10,19759
2017/06/20,13:40:00,70.10,70.11,70.05,70.06,83459
2017/06/20,13:41:00,70.07,70.08,70.03,70.03,58393
2017/06/20,13:42:00,70.04,70.07,70.03,70.06,29306
2017/06/20,13:43:00,70.06,70.07,70.03,70.04,24783
2017/06/20,13:44:00,70.04,70.07,70.01,70.06,18262
2017/06/20,13:45:00,70.07,70.07,70.05,70.07,11913
2017/06/20,13:46:00,70.07,70.07,70.04,70.06,30233
2017/06/20,13:47:00,70.06,70.08,70.04,70.07,15652
2017/06/20,13:48:00,70.07,70.09,70.07,70.08,8319
2017/06/20,13:49:00,70.08,70.09,70.08,70.08,9962
2017/06/20,13:50:00,70.09,70.10,70.08,70.10,27921
2017/06/20,13:51:00,70.10,70.10,70.08,70.10,18328
2017/06/20,13:52:00,70.10,70.11,70.08,70.10,16560
2017/06/20,13:53:00,70.10,70.13,70.10,70.11,22980
2017/06/20,13:54:00,70.12,70.12,70.11,70.11,7824
2017/06/20,13:55:00,70.12,70.14,70.11,70.14,14241
2017/06/20,13:56:00,70.14,70.14,70.08,70.09,22449
2017/06/20,13:57:00,70.09,70.11,70.09,70.11,18393
2017/06/20,13:58:00,70.11,70.12,70.09,70.11,11077
2017/06/20,13:59:00,70.12,70.12,70.09,70.10,23151
2017/06/20,14:00:00,70.10,70.11,70.09,70.10,15086
2017/06/20,14:01:00,70.09,70.12,70.09,70.11,28350
2017/06/20,14:02:00,70.10,70.11,70.10,70.11,13701
2017/06/20,14:03:00,70.11,70.14,70.11,70.14,25259
2017/06/20,14:04:00,70.13,70.15,70.12,70.15,51999
2017/06/20,14:05:00,70.15,70.18,70.15,70.16,24453
2017/06/20,14:06:00,70.17,70.18,70.16,70.18,13922
2017/06/20,14:07:00,70.19,70.19,70.18,70.19,13195
2017/06/20,14:08:00,70.19,70.19,70.16,70.19,20169
2017/06/20,14:09:00,70.19,70.19,70.17,70.17,24695
2017/06/20,14:10:00,70.17,70.17,70.16,70.17,18780
2017/06/20,14:11:00,70.17,70.17,70.15,70.17,118717
2017/06/20,14:12:00,70.16,70.20,70.15,70.20,96250
2017/06/20,14:13:00,70.20,70.22,70.19,70.22,26852
2017/06/20,14:14:00,70.22,70.22,70.17,70.18,22204
2017/06/20,14:15:00,70.17,70.18,70.16,70.16,15732
2017/06/20,14:16:00,70.16,70.17,70.15,70.15,24580
2017/06/20,14:17:00,70.15,70.16,70.13,70.14,26216
2017/06/20,14:18:00,70.14,70.14,70.13,70.13,6007
2017/06/20,14:19:00,70.13,70.13,70.12,70.12,16612
2017/06/20,14:20:00,70.12,70.13,70.12,70.12,10756
2017/06/20,14:21:00,70.12,70.14,70.12,70.12,25625
2017/06/20,14:22:00,70.12,70.14,70.12,70.14,17209
2017/06/20,14:23:00,70.14,70.14,70.13,70.14,9100
2017/06/20,14:24:00,70.14,70.15,70.12,70.12,33057
2017/06/20,14:25:00,70.13,70.13,70.11,70.11,13133
2017/06/20,14:26:00,70.11,70.13,70.11,70.12,18279
2017/06/20,14:27:00,70.12,70.13,70.07,70.08,36709
2017/06/20,14:28:00,70.07,70.07,70.05,70.06,24205
2017/06/20,14:29:00,70.06,70.07,70.04,70.05,28752
2017/06/20,14:30:00,70.04,70.07,70.04,70.05,25383
2017/06/20,14:31:00,70.04,70.04,70.02,70.03,28456
2017/06/20,14:32:00,70.03,70.07,70.03,70.07,24816
2017/06/20,14:33:00,70.07,70.07,70.05,70.07,12391
2017/06/20,14:34:00,70.07,70.08,70.05,70.06,28879
2017/06/20,14:35:00,70.06,70.08,70.06,70.06,9050
2017/06/20,14:36:00,70.06,70.07,70.05,70.05,11658
2017/06/20,14:37:00,70.05,70.06,70.03,70.05,38318
2017/06/20,14:38:00,70.05,70.07,70.05,70.07,27735
2017/06/20,14:39:00,70.07,70.07,70.00,70.03,51394
2017/06/20,14:40:00,70.03,70.05,70.01,70.04,27323
2017/06/20,14:41:00,70.04,70.05,69.98,69.99,66458
2017/06/20,14:42:00,69.99,70.01,69.97,70.00,36726
2017/06/20,14:43:00,70.00,70.05,70.00,70.04,37475
2017/06/20,14:44:00,70.05,70.05,70.04,70.04,19852
2017/06/20,14:45:00,70.04,70.05,70.04,70.05,12810
2017/06/20,14:46:00,70.05,70.08,70.04,70.08,25816
2017/06/20,14:47:00,70.08,70.08,70.05,70.05,18464
2017/06/20,14:48:00,70.05,70.08,70.04,70.06,22571
2017/06/20,14:49:00,70.06,70.08,70.06,70.06,19542
2017/06/20,14:50:00,70.06,70.08,70.05,70.06,30901
2017/06/20,14:51:00,70.07,70.11,70.06,70.11,12595
2017/06/20,14:52:00,70.11,70.12,70.09,70.10,22553
2017/06/20,14:53:00,70.10,70.14,70.09,70.13,13354
2017/06/20,14:54:00,70.13,70.14,70.11,70.14,19298
2017/06/20,14:55:00,70.14,70.19,70.14,70.18,23944
2017/06/20,14:56:00,70.18,70.21,70.17,70.20,33980
2017/06/20,14:57:00,70.20,70.21,70.19,70.20,14490
2017/06/20,14:58:00,70.19,70.20,70.18,70.19,15513
2017/06/20,14:59:00,70.19,70.20,70.17,70.20,23301
2017/06/20,15:00:00,70.20,70.20,70.19,70.20,6533
2017/06/20,15:01:00,70.20,70.28,70.20,70.27,79184
2017/06/20,15:02:00,70.27,70.28,70.25,70.26,20699
2017/06/20,15:03:00,70.26,70.28,70.24,70.26,27807
2017/06/20,15:04:00,70.27,70.28,70.25,70.26,20902
2017/06/20,15:05:00,70.26,70.29,70.26,70.29,20068
2017/06/20,15:06:00,70.27,70.28,70.25,70.25,18188
2017/06/20,15:07:00,70.26,70.26,70.25,70.25,14205
2017/06/20,15:08:00,70.25,70.26,70.22,70.22,33343
2017/06/20,15:09:00,70.22,70.24,70.18,70.19,70005
2017/06/20,15:10:00,70.19,70.21,70.19,70.20,35384
2017/06/20,15:11:00,70.20,70.21,70.19,70.20,79847
2017/06/20,15:12:00,70.20,70.20,70.14,70.18,57501
2017/06/20,15:13:00,70.17,70.19,70.17,70.19,12220
2017/06/20,15:14:00,70.19,70.21,70.17,70.20,54687
2017/06/20,15:15:00,70.20,70.21,70.19,70.20,52950
2017/06/20,15:16:00,70.20,70.25,70.20,70.24,41451
2017/06/20,15:17:00,70.24,70.28,70.24,70.24,33500
2017/06/20,15:18:00,70.24,70.26,70.24,70.24,29343
2017/06/20,15:19:00,70.24,70.25,70.23,70.23,11020
2017/06/20,15:20:00,70.23,70.23,70.21,70.23,16332
2017/06/20,15:21:00,70.22,70.22,70.20,70.21,23612
2017/06/20,15:22:00,70.21,70.21,70.17,70.17,26919
2017/06/20,15:23:00,70.16,70.17,70.15,70.16,30535
2017/06/20,15:24:00,70.16,70.16,70.12,70.13,49429
2017/06/20,15:25:00,70.13,70.14,70.12,70.14,18032
2017/06/20,15:26:00,70.14,70.14,70.06,70.07,98006
2017/06/20,15:27:00,70.07,70.11,70.06,70.11,52564
2017/06/20,15:28:00,70.12,70.15,70.11,70.14,47178
2017/06/20,15:29:00,70.13,70.16,70.13,70.14,75903
2017/06/20,15:30:00,70.14,70.16,70.14,70.14,80942
2017/06/20,15:31:00,70.13,70.15,70.12,70.13,88825
2017/06/20,15:32:00,70.13,70.15,70.13,70.15,64726
2017/06/20,15:33:00,70.15,70.15,70.13,70.14,51742
2017/06/20,15:34:00,70.14,70.14,70.09,70.11,131390
2017/06/20,15:35:00,70.11,70.13,70.06,70.13,166813
2017/06/20,15:36:00,70.13,70.13,70.08,70.09,51515
2017/06/20,15:37:00,70.09,70.10,70.00,70.02,153823
2017/06/20,15:38:00,70.02,70.04,70.01,70.01,106053
2017/06/20,15:39:00,70.01,70.05,70.01,70.03,80453
2017/06/20,15:40:00,70.03,70.05,70.03,70.03,44819
2017/06/20,15:41:00,70.03,70.05,70.03,70.03,40986
2017/06/20,15:42:00,70.03,70.07,70.02,70.07,69158
2017/06/20,15:43:00,70.07,70.07,70.04,70.04,31564
2017/06/20,15:44:00,70.04,70.05,69.97,69.98,76130
2017/06/20,15:45:00,69.98,69.99,69.94,69.97,95669
2017/06/20,15:46:00,69.96,69.98,69.93,69.93,95054
2017/06/20,15:47:00,69.93,69.95,69.90,69.93,101607
2017/06/20,15:48:00,69.93,69.94,69.88,69.92,100823
2017/06/20,15:49:00,69.91,69.92,69.87,69.88,64987
2017/06/20,15:50:00,69.88,69.94,69.88,69.90,73438
2017/06/20,15:51:00,69.90,69.96,69.90,69.95,213583
2017/06/20,15:52:00,69.95,69.96,69.95,69.96,70973
2017/06/20,15:53:00,69.96,69.97,69.93,69.95,138166
2017/06/20,15:54:00,69.95,69.96,69.92,69.96,75180
2017/06/20,15:55:00,69.96,69.97,69.92,69.92,68855
2017/06/20,15:56:00,69.93,69.99,69.92,69.98,104674
2017/06/20,15:57:00,69.98,69.99,69.92,69.99,211720
2017/06/20,15:58:00,69.98,69.99,69.93,69.94,133441
2017/06/20,15:59:00,69.93,69.98,69.93,69.95,163930
2017/06/20,16:00:00,69.95,69.97,69.89,69.90,404795
2017/06/21,09:31:00,70.21,70.36,69.98,70.34,84579
2017/06/21,09:32:00,70.34,70.43,70.34,70.39,93144
2017/06/21,09:33:00,70.39,70.41,70.32,70.37,47493
2017/06/21,09:34:00,70.36,70.36,70.19,70.20,110989
2017/06/21,09:35:00,70.20,70.25,70.10,70.19,99412
2017/06/21,09:36:00,70.19,70.21,70.05,70.05,46058
2017/06/21,09:37:00,70.06,70.40,70.05,70.22,280972
2017/06/21,09:38:00,70.21,70.33,70.20,70.29,78643
2017/06/21,09:39:00,70.30,70.33,70.21,70.25,95999
2017/06/21,09:40:00,70.24,70.36,70.24,70.36,107106
2017/06/21,09:41:00,70.36,70.40,70.34,70.35,110237
2017/06/21,09:42:00,70.35,70.36,70.27,70.31,44255
2017/06/21,09:43:00,70.31,70.32,70.22,70.22,39180
2017/06/21,09:44:00,70.22,70.28,70.22,70.24,33026
2017/06/21,09:45:00,70.25,70.33,70.24,70.31,57311
2017/06/21,09:46:00,70.32,70.33,70.25,70.26,61591
2017/06/21,09:47:00,70.26,70.33,70.26,70.32,43753
2017/06/21,09:48:00,70.33,70.36,70.30,70.35,79975
2017/06/21,09:49:00,70.35,70.39,70.34,70.35,49468
2017/06/21,09:50:00,70.35,70.38,70.26,70.28,77271
2017/06/21,09:51:00,70.27,70.32,70.26,70.31,47831
2017/06/21,09:52:00,70.31,70.33,70.22,70.22,43726
2017/06/21,09:53:00,70.22,70.24,70.13,70.16,43246
2017/06/21,09:54:00,70.16,70.16,70.08,70.11,64939
2017/06/21,09:55:00,70.11,70.18,70.10,70.17,54793
2017/06/21,09:56:00,70.17,70.19,70.13,70.16,40215
2017/06/21,09:57:00,70.15,70.17,70.09,70.10,55197
2017/06/21,09:58:00,70.09,70.10,70.03,70.03,70029
2017/06/21,09:59:00,70.03,70.04,69.94,69.95,84781
2017/06/21,10:00:00,69.97,70.00,69.94,69.96,69769
2017/06/21,10:01:00,69.97,70.16,69.97,70.13,96914
2017/06/21,10:02:00,70.14,70.14,70.08,70.11,40705
2017/06/21,10:03:00,70.12,70.25,70.12,70.21,89294
2017/06/21,10:04:00,70.21,70.25,70.20,70.25,45981
2017/06/21,10:05:00,70.25,70.26,70.20,70.25,40955
2017/06/21,10:06:00,70.25,70.26,70.21,70.24,36365
2017/06/21,10:07:00,70.24,70.25,70.19,70.25,54718
2017/06/21,10:08:00,70.25,70.27,70.22,70.23,62990
2017/06/21,10:09:00,70.23,70.32,70.21,70.32,69830
2017/06/21,10:10:00,70.31,70.33,70.29,70.30,69126
2017/06/21,10:11:00,70.29,70.31,70.23,70.23,41425
2017/06/21,10:12:00,70.24,70.25,70.17,70.18,65678
2017/06/21,10:13:00,70.18,70.20,70.14,70.17,43882
2017/06/21,10:14:00,70.17,70.18,70.14,70.16,54059
2017/06/21,10:15:00,70.16,70.17,70.12,70.12,47903
2017/06/21,10:16:00,70.12,70.16,70.12,70.16,65879
2017/06/21,10:17:00,70.16,70.21,70.16,70.20,59253
2017/06/21,10:18:00,70.19,70.21,70.15,70.17,67369
2017/06/21,10:19:00,70.17,70.19,70.16,70.19,40868
2017/06/21,10:20:00,70.19,70.20,70.17,70.20,23250
2017/06/21,10:21:00,70.20,70.22,70.19,70.22,35357
2017/06/21,10:22:00,70.22,70.22,70.16,70.19,25896
2017/06/21,10:23:00,70.19,70.19,70.16,70.18,17834
2017/06/21,10:24:00,70.17,70.18,70.15,70.16,23244
2017/06/21,10:25:00,70.17,70.19,70.16,70.18,20474
2017/06/21,10:26:00,70.19,70.19,70.15,70.17,31608
2017/06/21,10:27:00,70.17,70.18,70.17,70.18,16056
2017/06/21,10:28:00,70.16,70.19,70.15,70.19,34883
2017/06/21,10:29:00,70.19,70.21,70.19,70.21,19699
2017/06/21,10:30:00,70.21,70.21,70.15,70.16,34775
2017/06/21,10:31:00,70.17,70.20,70.13,70.13,75798
2017/06/21,10:32:00,70.14,70.17,70.12,70.16,46848
2017/06/21,10:33:00,70.16,70.18,70.12,70.13,47988
2017/06/21,10:34:00,70.13,70.16,70.11,70.15,30118
2017/06/21,10:35:00,70.15,70.18,70.13,70.13,34849
2017/06/21,10:36:00,70.14,70.19,70.13,70.14,40245
2017/06/21,10:37:00,70.13,70.15,70.11,70.11,32892
2017/06/21,10:38:00,70.11,70.14,70.10,70.10,16465
2017/06/21,10:39:00,70.10,70.18,70.10,70.17,29131
2017/06/21,10:40:00,70.16,70.18,70.15,70.18,21580
2017/06/21,10:41:00,70.18,70.25,70.18,70.25,33515
2017/06/21,10:42:00,70.25,70.34,70.24,70.30,81144
2017/06/21,10:43:00,70.30,70.40,70.30,70.35,115786
2017/06/21,10:44:00,70.35,70.39,70.35,70.37,53086
2017/06/21,10:45:00,70.36,70.37,70.33,70.35,22341
2017/06/21,10:46:00,70.35,70.35,70.31,70.33,39835
2017/06/21,10:47:00,70.33,70.34,70.31,70.34,37520
2017/06/21,10:48:00,70.35,70.37,70.34,70.35,30702
2017/06/21,10:49:00,70.34,70.36,70.34,70.35,16977
2017/06/21,10:50:00,70.35,70.36,70.31,70.33,27491
2017/06/21,10:51:00,70.33,70.37,70.33,70.36,31887
2017/06/21,10:52:00,70.37,70.37,70.32,70.35,33713
2017/06/21,10:53:00,70.35,70.37,70.32,70.36,57402
2017/06/21,10:54:00,70.36,70.37,70.32,70.33,29035
2017/06/21,10:55:00,70.33,70.34,70.32,70.33,22818
2017/06/21,10:56:00,70.33,70.33,70.28,70.29,38632
2017/06/21,10:57:00,70.28,70.31,70.28,70.29,32144
2017/06/21,10:58:00,70.29,70.30,70.28,70.29,22282
2017/06/21,10:59:00,70.29,70.31,70.28,70.31,64744
2017/06/21,11:00:00,70.31,70.37,70.31,70.35,25837
2017/06/21,11:01:00,70.34,70.34,70.30,70.31,20911
2017/06/21,11:02:00,70.31,70.34,70.31,70.32,62464
2017/06/21,11:03:00,70.31,70.34,70.31,70.34,33114
2017/06/21,11:04:00,70.34,70.34,70.29,70.29,22785
2017/06/21,11:05:00,70.29,70.29,70.22,70.24,52796
2017/06/21,11:06:00,70.24,70.27,70.23,70.25,23362
2017/06/21,11:07:00,70.25,70.27,70.23,70.27,29052
2017/06/21,11:08:00,70.26,70.27,70.24,70.25,19854
2017/06/21,11:09:00,70.25,70.31,70.25,70.26,50798
2017/06/21,11:10:00,70.26,70.28,70.25,70.28,14241
2017/06/21,11:11:00,70.28,70.32,70.27,70.32,38891
2017/06/21,11:12:00,70.32,70.32,70.25,70.28,50819
2017/06/21,11:13:00,70.28,70.28,70.26,70.26,30529
2017/06/21,11:14:00,70.25,70.26,70.24,70.25,43949
2017/06/21,11:15:00,70.25,70.33,70.24,70.29,64515
2017/06/21,11:16:00,70.29,70.29,70.25,70.29,36378
2017/06/21,11:17:00,70.29,70.30,70.25,70.25,35117
2017/06/21,11:18:00,70.26,70.26,70.24,70.25,39115
2017/06/21,11:19:00,70.25,70.28,70.24,70.28,52000
2017/06/21,11:20:00,70.28,70.33,70.27,70.29,94766
2017/06/21,11:21:00,70.28,70.29,70.27,70.27,14402
2017/06/21,11:22:00,70.28,70.34,70.27,70.34,52195
2017/06/21,11:23:00,70.34,70.34,70.29,70.32,52263
2017/06/21,11:24:00,70.32,70.34,70.30,70.33,24695
2017/06/21,11:25:00,70.34,70.35,70.30,70.30,14331
2017/06/21,11:26:00,70.30,70.31,70.29,70.30,19014
2017/06/21,11:27:00,70.30,70.31,70.29,70.31,11015
2017/06/21,11:28:00,70.31,70.33,70.29,70.29,42096
2017/06/21,11:29:00,70.30,70.34,70.30,70.33,29290
2017/06/21,11:30:00,70.33,70.33,70.30,70.33,23947
2017/06/21,11:31:00,70.34,70.37,70.34,70.37,30152
2017/06/21,11:32:00,70.37,70.37,70.34,70.37,23245
2017/06/21,11:33:00,70.37,70.37,70.34,70.34,11076
2017/06/21,11:34:00,70.34,70.35,70.33,70.35,13702
2017/06/21,11:35:00,70.34,70.38,70.33,70.37,49057
2017/06/21,11:36:00,70.36,70.37,70.34,70.35,10186
2017/06/21,11:37:00,70.35,70.40,70.34,70.39,34794
2017/06/21,11:38:00,70.38,70.40,70.37,70.40,17736
2017/06/21,11:39:00,70.40,70.42,70.40,70.41,33884
2017/06/21,11:40:00,70.41,70.41,70.37,70.39,54864
2017/06/21,11:41:00,70.39,70.42,70.38,70.41,19115
2017/06/21,11:42:00,70.41,70.45,70.41,70.45,39223
2017/06/21,11:43:00,70.45,70.45,70.43,70.45,25322
2017/06/21,11:44:00,70.45,70.50,70.44,70.50,80166
2017/06/21,11:45:00,70.49,70.50,70.48,70.49,31342
2017/06/21,11:46:00,70.49,70.54,70.49,70.53,78020
2017/06/21,11:47:00,70.52,70.53,70.51,70.52,43320
2017/06/21,11:48:00,70.52,70.52,70.51,70.52,11576
2017/06/21,11:49:00,70.51,70.52,70.48,70.51,60557
2017/06/21,11:50:00,70.51,70.52,70.50,70.52,14823
2017/06/21,11:51:00,70.51,70.53,70.50,70.53,27667
2017/06/21,11:52:00,70.53,70.53,70.52,70.53,20398
2017/06/21,11:53:00,70.53,70.53,70.49,70.50,29919
2017/06/21,11:54:00,70.51,70.51,70.50,70.51,18166
2017/06/21,11:55:00,70.51,70.53,70.50,70.52,46624
2017/06/21,11:56:00,70.51,70.52,70.48,70.48,30477
2017/06/21,11:57:00,70.48,70.49,70.47,70.47,20179
2017/06/21,11:58:00,70.47,70.48,70.47,70.47,19456
2017/06/21,11:59:00,70.46,70.54,70.46,70.54,65573
2017/06/21,12:00:00,70.54,70.62,70.54,70.62,65648
2017/06/21,12:01:00,70.62,70.62,70.56,70.58,73215
2017/06/21,12:02:00,70.58,70.59,70.57,70.58,34452
2017/06/21,12:03:00,70.58,70.59,70.57,70.58,15961
2017/06/21,12:04:00,70.58,70.58,70.54,70.56,51370
2017/06/21,12:05:00,70.57,70.57,70.54,70.54,18838
2017/06/21,12:06:00,70.54,70.58,70.54,70.56,20714
2017/06/21,12:07:00,70.57,70.57,70.50,70.50,21588
2017/06/21,12:08:00,70.50,70.53,70.48,70.53,26089
2017/06/21,12:09:00,70.53,70.53,70.49,70.49,14892
2017/06/21,12:10:00,70.49,70.56,70.48,70.56,27341
2017/06/21,12:11:00,70.55,70.56,70.50,70.51,18434
2017/06/21,12:12:00,70.51,70.53,70.50,70.51,26842
2017/06/21,12:13:00,70.51,70.51,70.46,70.47,17697
2017/06/21,12:14:00,70.47,70.51,70.46,70.50,18149
2017/06/21,12:15:00,70.50,70.50,70.48,70.49,14118
2017/06/21,12:16:00,70.49,70.51,70.48,70.50,24186
2017/06/21,12:17:00,70.50,70.51,70.48,70.48,20302
2017/06/21,12:18:00,70.48,70.50,70.47,70.48,19389
2017/06/21,12:19:00,70.48,70.49,70.46,70.49,18951
2017/06/21,12:20:00,70.48,70.49,70.46,70.47,24015
2017/06/21,12:21:00,70.47,70.51,70.46,70.49,25197
2017/06/21,12:22:00,70.49,70.49,70.45,70.47,14108
2017/06/21,12:23:00,70.47,70.47,70.44,70.45,15643
2017/06/21,12:24:00,70.45,70.47,70.43,70.46,28801
2017/06/21,12:25:00,70.46,70.51,70.46,70.51,26115
2017/06/21,12:26:00,70.51,70.52,70.49,70.51,16614
2017/06/21,12:27:00,70.51,70.53,70.49,70.51,23208
2017/06/21,12:28:00,70.51,70.51,70.49,70.50,16778
2017/06/21,12:29:00,70.50,70.53,70.49,70.53,21042
2017/06/21,12:30:00,70.53,70.55,70.52,70.55,14244
2017/06/21,12:31:00,70.55,70.56,70.54,70.54,19175
2017/06/21,12:32:00,70.54,70.60,70.53,70.58,54550
2017/06/21,12:33:00,70.58,70.58,70.54,70.57,26736
2017/06/21,12:34:00,70.57,70.60,70.55,70.59,23650
2017/06/21,12:35:00,70.59,70.59,70.54,70.54,22832
2017/06/21,12:36:00,70.54,70.57,70.52,70.53,39529
2017/06/21,12:37:00,70.54,70.55,70.51,70.52,20564
2017/06/21,12:38:00,70.51,70.51,70.47,70.47,27202
2017/06/21,12:39:00,70.47,70.50,70.47,70.50,13934
2017/06/21,12:40:00,70.50,70.51,70.48,70.51,9536
2017/06/21,12:41:00,70.51,70.51,70.48,70.49,23693
2017/06/21,12:42:00,70.48,70.50,70.47,70.49,19963
2017/06/21,12:43:00,70.49,70.49,70.46,70.46,8601
2017/06/21,12:44:00,70.46,70.48,70.43,70.47,46204
2017/06/21,12:45:00,70.47,70.49,70.45,70.47,12940
2017/06/21,12:46:00,70.47,70.47,70.44,70.47,25196
2017/06/21,12:47:00,70.48,70.49,70.47,70.47,13612
2017/06/21,12:48:00,70.47,70.48,70.45,70.47,8097
2017/06/21,12:49:00,70.47,70.50,70.47,70.47,18422
2017/06/21,12:50:00,70.47,70.47,70.44,70.47,18007
2017/06/21,12:51:00,70.47,70.48,70.44,70.47,22957
2017/06/21,12:52:00,70.47,70.52,70.47,70.49,36042
2017/06/21,12:53:00,70.50,70.51,70.50,70.50,7281
2017/06/21,12:54:00,70.50,70.50,70.48,70.49,11283
2017/06/21,12:55:00,70.48,70.52,70.48,70.49,17493
2017/06/21,12:56:00,70.49,70.49,70.42,70.42,21309
2017/06/21,12:57:00,70.42,70.44,70.41,70.42,15771
2017/06/21,12:58:00,70.43,70.43,70.40,70.40,14156
2017/06/21,12:59:00,70.40,70.42,70.33,70.34,45705
2017/06/21,13:00:00,70.35,70.36,70.31,70.35,44850
2017/06/21,13:01:00,70.35,70.41,70.34,70.39,31486
2017/06/21,13:02:00,70.39,70.40,70.36,70.39,19433
2017/06/21,13:03:00,70.38,70.40,70.36,70.39,23126
2017/06/21,13:04:00,70.39,70.40,70.36,70.38,24955
2017/06/21,13:05:00,70.39,70.42,70.38,70.41,12294
2017/06/21,13:06:00,70.41,70.42,70.40,70.41,25819
2017/06/21,13:07:00,70.41,70.44,70.41,70.44,26077
2017/06/21,13:08:00,70.44,70.46,70.43,70.46,14072
2017/06/21,13:09:00,70.46,70.50,70.46,70.50,30990
2017/06/21,13:10:00,70.50,70.55,70.49,70.53,64910
2017/06/21,13:11:00,70.54,70.54,70.48,70.49,24146
2017/06/21,13:12:00,70.49,70.49,70.47,70.48,17065
2017/06/21,13:13:00,70.48,70.50,70.47,70.48,25165
2017/06/21,13:14:00,70.48,70.48,70.45,70.46,22083
2017/06/21,13:15:00,70.47,70.52,70.46,70.51,25944
2017/06/21,13:16:00,70.51,70.55,70.50,70.53,25506
2017/06/21,13:17:00,70.53,70.53,70.50,70.51,17889
2017/06/21,13:18:00,70.52,70.52,70.50,70.51,22984
2017/06/21,13:19:00,70.51,70.55,70.50,70.54,30511
2017/06/21,13:20:00,70.54,70.56,70.53,70.54,35524
2017/06/21,13:21:00,70.54,70.59,70.54,70.56,33977
2017/06/21,13:22:00,70.54,70.55,70.52,70.54,19898
2017/06/21,13:23:00,70.54,70.55,70.51,70.51,10637
2017/06/21,13:24:00,70.52,70.53,70.50,70.50,11511
2017/06/21,13:25:00,70.51,70.51,70.49,70.51,19614
2017/06/21,13:26:00,70.51,70.52,70.49,70.52,16157
2017/06/21,13:27:00,70.52,70.53,70.50,70.51,12615
2017/06/21,13:28:00,70.51,70.51,70.47,70.49,16623
2017/06/21,13:29:00,70.49,70.50,70.46,70.46,15804
2017/06/21,13:30:00,70.46,70.49,70.46,70.47,17030
2017/06/21,13:31:00,70.47,70.56,70.47,70.54,33118
2017/06/21,13:32:00,70.54,70.55,70.53,70.53,25929
2017/06/21,13:33:00,70.52,70.53,70.51,70.53,9577
2017/06/21,13:34:00,70.52,70.53,70.51,70.52,11368
2017/06/21,13:35:00,70.51,70.54,70.51,70.51,27207
2017/06/21,13:36:00,70.51,70.53,70.50,70.50,36445
2017/06/21,13:37:00,70.50,70.51,70.47,70.48,57716
2017/06/21,13:38:00,70.49,70.49,70.44,70.44,24775
2017/06/21,13:39:00,70.44,70.46,70.44,70.44,22618
2017/06/21,13:40:00,70.44,70.44,70.40,70.42,32588
2017/06/21,13:41:00,70.42,70.44,70.40,70.40,23642
2017/06/21,13:42:00,70.40,70.42,70.37,70.38,44632
2017/06/21,13:43:00,70.38,70.39,70.33,70.34,47801
2017/06/21,13:44:00,70.34,70.35,70.33,70.33,33836
2017/06/21,13:45:00,70.34,70.36,70.33,70.36,19545
2017/06/21,13:46:00,70.36,70.36,70.33,70.34,16466
2017/06/21,13:47:00,70.34,70.35,70.33,70.34,19395
2017/06/21,13:48:00,70.33,70.34,70.30,70.33,31595
2017/06/21,13:49:00,70.33,70.34,70.31,70.32,29962
2017/06/21,13:50:00,70.32,70.33,70.29,70.31,57343
2017/06/21,13:51:00,70.31,70.33,70.31,70.31,23039
2017/06/21,13:52:00,70.31,70.34,70.27,70.28,45398
2017/06/21,13:53:00,70.29,70.29,70.21,70.24,61980
2017/06/21,13:54:00,70.25,70.32,70.25,70.32,46193
2017/06/21,13:55:00,70.31,70.32,70.25,70.26,45778
2017/06/21,13:56:00,70.26,70.29,70.25,70.26,44939
2017/06/21,13:57:00,70.26,70.29,70.26,70.28,18908
2017/06/21,13:58:00,70.28,70.30,70.27,70.29,40327
2017/06/21,13:59:00,70.28,70.30,70.28,70.29,17357
2017/06/21,14:00:00,70.29,70.30,70.27,70.27,32708
2017/06/21,14:01:00,70.27,70.28,70.25,70.25,25104
2017/06/21,14:02:00,70.25,70.28,70.25,70.28,16269
2017/06/21,14:03:00,70.28,70.31,70.28,70.29,14611
2017/06/21,14:04:00,70.29,70.30,70.26,70.26,11726
2017/06/21,14:05:00,70.26,70.27,70.23,70.24,24845
2017/06/21,14:06:00,70.24,70.24,70.20,70.24,32659
2017/06/21,14:07:00,70.23,70.29,70.23,70.28,17387
2017/06/21,14:08:00,70.28,70.29,70.26,70.29,15909
2017/06/21,14:09:00,70.29,70.31,70.27,70.30,45719
2017/06/21,14:10:00,70.30,70.32,70.29,70.29,23152
2017/06/21,14:11:00,70.30,70.31,70.29,70.31,38291
2017/06/21,14:12:00,70.30,70.30,70.28,70.28,10795
2017/06/21,14:13:00,70.29,70.32,70.28,70.31,39704
2017/06/21,14:14:00,70.31,70.33,70.30,70.33,18645
2017/06/21,14:15:00,70.33,70.33,70.31,70.33,20824
2017/06/21,14:16:00,70.33,70.38,70.32,70.33,45710
2017/06/21,14:17:00,70.33,70.36,70.33,70.36,32114
2017/06/21,14:18:00,70.36,70.40,70.35,70.36,74309
2017/06/21,14:19:00,70.36,70.38,70.36,70.37,12950
2017/06/21,14:20:00,70.38,70.39,70.33,70.36,31437
2017/06/21,14:21:00,70.36,70.36,70.32,70.32,8000
2017/06/21,14:22:00,70.32,70.35,70.32,70.32,22480
2017/06/21,14:23:00,70.33,70.35,70.33,70.34,35996
2017/06/21,14:24:00,70.34,70.34,70.31,70.32,35595
2017/06/21,14:25:00,70.31,70.33,70.31,70.31,19184
2017/06/21,14:26:00,70.31,70.33,70.31,70.33,21970
2017/06/21,14:27:00,70.33,70.34,70.31,70.32,26044
2017/06/21,14:28:00,70.32,70.33,70.28,70.29,24017
2017/06/21,14:29:00,70.28,70.29,70.25,70.25,521246
2017/06/21,14:30:00,70.25,70.25,70.21,70.22,32525
2017/06/21,14:31:00,70.22,70.26,70.21,70.25,42106
2017/06/21,14:32:00,70.25,70.27,70.24,70.25,27788
2017/06/21,14:33:00,70.25,70.25,70.21,70.25,57237
2017/06/21,14:34:00,70.24,70.26,70.22,70.25,53378
2017/06/21,14:35:00,70.25,70.25,70.24,70.24,15304
2017/06/21,14:36:00,70.24,70.28,70.24,70.28,37054
2017/06/21,14:37:00,70.28,70.28,70.25,70.28,35144
2017/06/21,14:38:00,70.28,70.36,70.28,70.33,68962
2017/06/21,14:39:00,70.33,70.39,70.33,70.38,39064
2017/06/21,14:40:00,70.38,70.42,70.37,70.37,62781
2017/06/21,14:41:00,70.37,70.38,70.35,70.36,24346
2017/06/21,14:42:00,70.36,70.38,70.36,70.37,22680
2017/06/21,14:43:00,70.38,70.38,70.35,70.38,48320
2017/06/21,14:44:00,70.38,70.43,70.35,70.43,100591
2017/06/21,14:45:00,70.43,70.45,70.40,70.42,73597
2017/06/21,14:46:00,70.41,70.44,70.40,70.42,247028
2017/06/21,14:47:00,70.42,70.45,70.41,70.42,67364
2017/06/21,14:48:00,70.42,70.43,70.40,70.41,12778
2017/06/21,14:49:00,70.40,70.42,70.39,70.42,36538
2017/06/21,14:50:00,70.42,70.42,70.40,70.42,122643
2017/06/21,14:51:00,70.42,70.42,70.39,70.40,15411
2017/06/21,14:52:00,70.39,70.40,70.37,70.37,19324
2017/06/21,14:53:00,70.37,70.41,70.37,70.41,31240
2017/06/21,14:54:00,70.41,70.43,70.40,70.42,21196
2017/06/21,14:55:00,70.43,70.43,70.39,70.41,26291
2017/06/21,14:56:00,70.41,70.41,70.38,70.41,33937
2017/06/21,14:57:00,70.41,70.41,70.39,70.39,3656
2017/06/21,14:58:00,70.39,70.40,70.39,70.40,27006
2017/06/21,14:59:00,70.40,70.41,70.38,70.39,26815
2017/06/21,15:00:00,70.39,70.39,70.35,70.36,40311
2017/06/21,15:01:00,70.36,70.36,70.32,70.35,40811
2017/06/21,15:02:00,70.35,70.36,70.34,70.34,46732
2017/06/21,15:03:00,70.35,70.35,70.31,70.35,81953
2017/06/21,15:04:00,70.35,70.35,70.34,70.35,32710
2017/06/21,15:05:00,70.35,70.35,70.34,70.35,10959
2017/06/21,15:06:00,70.35,70.35,70.33,70.35,25519
2017/06/21,15:07:00,70.35,70.36,70.33,70.35,65183
2017/06/21,15:08:00,70.35,70.36,70.33,70.34,36310
2017/06/21,15:09:00,70.34,70.35,70.33,70.33,39348
2017/06/21,15:10:00,70.33,70.36,70.32,70.36,34102
2017/06/21,15:11:00,70.36,70.38,70.33,70.35,69281
2017/06/21,15:12:00,70.35,70.38,70.35,70.35,60141
2017/06/21,15:13:00,70.35,70.36,70.34,70.35,24734
2017/06/21,15:14:00,70.35,70.35,70.33,70.34,17568
2017/06/21,15:15:00,70.33,70.36,70.31,70.33,56798
2017/06/21,15:16:00,70.33,70.34,70.32,70.33,12782
2017/06/21,15:17:00,70.34,70.36,70.34,70.34,39222
2017/06/21,15:18:00,70.33,70.34,70.33,70.34,3900
2017/06/21,15:19:00,70.34,70.35,70.33,70.34,16049
2017/06/21,15:20:00,70.34,70.36,70.33,70.36,25022
2017/06/21,15:21:00,70.36,70.37,70.34,70.35,31959
2017/06/21,15:22:00,70.36,70.36,70.34,70.35,11138
2017/06/21,15:23:00,70.35,70.35,70.31,70.33,20757
2017/06/21,15:24:00,70.33,70.34,70.32,70.34,13676
2017/06/21,15:25:00,70.34,70.36,70.33,70.33,29113
2017/06/21,15:26:00,70.33,70.33,70.31,70.31,14769
2017/06/21,15:27:00,70.31,70.32,70.30,70.31,13233
2017/06/21,15:28:00,70.31,70.35,70.31,70.33,49406
2017/06/21,15:29:00,70.33,70.35,70.32,70.35,18165
2017/06/21,15:30:00,70.34,70.36,70.34,70.35,44273
2017/06/21,15:31:00,70.35,70.35,70.33,70.33,17063
2017/06/21,15:32:00,70.34,70.36,70.33,70.33,33292
2017/06/21,15:33:00,70.34,70.34,70.32,70.33,25078
2017/06/21,15:34:00,70.34,70.34,70.32,70.34,23440
2017/06/21,15:35:00,70.33,70.34,70.30,70.33,50842
2017/06/21,15:36:00,70.33,70.35,70.32,70.34,57169
2017/06/21,15:37:00,70.34,70.35,70.30,70.33,73486
2017/06/21,15:38:00,70.34,70.36,70.32,70.33,84761
2017/06/21,15:39:00,70.32,70.34,70.31,70.31,49885
2017/06/21,15:40:00,70.31,70.34,70.30,70.33,36284
2017/06/21,15:41:00,70.33,70.34,70.30,70.33,50231
2017/06/21,15:42:00,70.33,70.36,70.33,70.35,44125
2017/06/21,15:43:00,70.35,70.35,70.33,70.34,39065
2017/06/21,15:44:00,70.34,70.34,70.31,70.32,78548
2017/06/21,15:45:00,70.32,70.33,70.31,70.32,82255
2017/06/21,15:46:00,70.32,70.37,70.32,70.35,134621
2017/06/21,15:47:00,70.35,70.37,70.33,70.35,50644
2017/06/21,15:48:00,70.35,70.36,70.34,70.35,45881
2017/06/21,15:49:00,70.35,70.36,70.34,70.35,43368
2017/06/21,15:50:00,70.34,70.35,70.33,70.35,67552
2017/06/21,15:51:00,70.35,70.35,70.31,70.33,48571
2017/06/21,15:52:00,70.33,70.34,70.32,70.33,32261
2017/06/21,15:53:00,70.33,70.38,70.33,70.38,64576
2017/06/21,15:54:00,70.37,70.38,70.34,70.35,75463
2017/06/21,15:55:00,70.35,70.37,70.34,70.35,264069
2017/06/21,15:56:00,70.35,70.35,70.31,70.32,59488
2017/06/21,15:57:00,70.32,70.35,70.32,70.35,92135
2017/06/21,15:58:00,70.34,70.35,70.34,70.35,118479
2017/06/21,15:59:00,70.34,70.41,70.34,70.36,359473
2017/06/21,16:00:00,70.37,70.37,70.28,70.29,671385
2017/06/22,09:31:00,70.54,70.59,70.20,70.31,171455
2017/06/22,09:32:00,70.30,70.40,70.29,70.30,73318
2017/06/22,09:33:00,70.31,70.31,69.92,69.97,194475
2017/06/22,09:34:00,69.99,70.08,69.96,70.06,167573
2017/06/22,09:35:00,70.08,70.13,69.98,70.10,123095
2017/06/22,09:36:00,70.10,70.10,69.97,70.01,176759
2017/06/22,09:37:00,70.01,70.02,69.90,69.92,80343
2017/06/22,09:38:00,69.92,69.95,69.84,69.90,121337
2017/06/22,09:39:00,69.90,70.03,69.90,69.94,70031
2017/06/22,09:40:00,69.94,70.01,69.91,69.91,101302
2017/06/22,09:41:00,69.91,70.08,69.91,70.01,81298
2017/06/22,09:42:00,70.01,70.04,69.95,69.96,84780
2017/06/22,09:43:00,69.95,69.97,69.90,69.90,100835
2017/06/22,09:44:00,69.90,69.98,69.89,69.98,81368
2017/06/22,09:45:00,69.97,70.00,69.96,70.00,88438
2017/06/22,09:46:00,70.00,70.01,69.92,70.00,112179
2017/06/22,09:47:00,70.00,70.01,69.93,69.94,109838
2017/06/22,09:48:00,69.95,69.99,69.92,69.97,93299
2017/06/22,09:49:00,69.95,69.99,69.94,69.97,98658
2017/06/22,09:50:00,69.97,69.97,69.92,69.93,28283
2017/06/22,09:51:00,69.93,69.99,69.93,69.98,110574
2017/06/22,09:52:00,69.97,70.01,69.97,70.00,70329
2017/06/22,09:53:00,70.00,70.02,69.94,69.95,117682
2017/06/22,09:54:00,69.95,69.97,69.91,69.93,110106
2017/06/22,09:55:00,69.93,69.96,69.91,69.91,85218
2017/06/22,09:56:00,69.91,69.94,69.90,69.94,77819
2017/06/22,09:57:00,69.93,69.97,69.93,69.94,55567
2017/06/22,09:58:00,69.94,69.96,69.90,69.90,285740
2017/06/22,09:59:00,69.90,69.92,69.88,69.89,79524
2017/06/22,10:00:00,69.89,69.94,69.87,69.91,78333
2017/06/22,10:01:00,69.91,69.93,69.85,69.86,79012
2017/06/22,10:02:00,69.86,69.89,69.80,69.83,97278
2017/06/22,10:03:00,69.84,69.93,69.83,69.86,141787
2017/06/22,10:04:00,69.86,69.86,69.81,69.83,104333
2017/06/22,10:05:00,69.83,69.83,69.74,69.80,158685
2017/06/22,10:06:00,69.80,69.80,69.73,69.75,120558
2017/06/22,10:07:00,69.75,69.79,69.75,69.75,83634
2017/06/22,10:08:00,69.75,69.76,69.71,69.74,100546
2017/06/22,10:09:00,69.74,69.78,69.72,69.77,56953
2017/06/22,10:10:00,69.78,69.80,69.76,69.79,45905
2017/06/22,10:11:00,69.79,69.81,69.76,69.79,113156
2017/06/22,10:12:00,69.79,69.86,69.76,69.85,159862
2017/06/22,10:13:00,69.85,69.86,69.77,69.78,145247
2017/06/22,10:14:00,69.78,69.84,69.77,69.80,48837
2017/06/22,10:15:00,69.79,69.83,69.79,69.81,47137
2017/06/22,10:16:00,69.81,69.84,69.81,69.82,44875
2017/06/22,10:17:00,69.82,69.83,69.81,69.82,23116
2017/06/22,10:18:00,69.82,69.83,69.80,69.80,36801
2017/06/22,10:19:00,69.80,69.80,69.78,69.80,51889
2017/06/22,10:20:00,69.80,69.80,69.78,69.79,21248
2017/06/22,10:21:00,69.79,69.79,69.72,69.72,49849
2017/06/22,10:22:00,69.72,69.76,69.72,69.74,37126
2017/06/22,10:23:00,69.75,69.76,69.72,69.74,31021
2017/06/22,10:24:00,69.74,69.75,69.72,69.74,29710
2017/06/22,10:25:00,69.74,69.82,69.73,69.81,115853
2017/06/22,10:26:00,69.81,69.83,69.80,69.83,75079
2017/06/22,10:27:00,69.83,69.84,69.80,69.83,132806
2017/06/22,10:28:00,69.84,69.89,69.84,69.89,51107
2017/06/22,10:29:00,69.90,69.93,69.90,69.91,57084
2017/06/22,10:30:00,69.91,69.91,69.87,69.90,56021
2017/06/22,10:31:00,69.89,69.91,69.85,69.88,70933
2017/06/22,10:32:00,69.87,69.88,69.85,69.85,56004
2017/06/22,10:33:00,69.85,69.94,69.84,69.93,42878
2017/06/22,10:34:00,69.93,69.93,69.88,69.90,45500
2017/06/22,10:35:00,69.90,69.94,69.87,69.94,95774
2017/06/22,10:36:00,69.94,69.95,69.91,69.95,49481
2017/06/22,10:37:00,69.94,69.99,69.94,69.99,45111
2017/06/22,10:38:00,69.99,70.03,69.97,70.01,49078
2017/06/22,10:39:00,70.01,70.03,69.97,69.99,29580
2017/06/22,10:40:00,69.99,70.02,69.97,70.01,24928
2017/06/22,10:41:00,70.01,70.01,69.99,70.00,14024
2017/06/22,10:42:00,70.01,70.04,70.01,70.01,38661
2017/06/22,10:43:00,70.01,70.07,70.01,70.05,42555
2017/06/22,10:44:00,70.05,70.07,70.02,70.05,51378
2017/06/22,10:45:00,70.05,70.05,70.03,70.03,19201
2017/06/22,10:46:00,70.03,70.03,70.00,70.02,66040
2017/06/22,10:47:00,70.03,70.04,69.97,69.97,56742
2017/06/22,10:48:00,69.97,69.99,69.94,69.98,48758
2017/06/22,10:49:00,70.00,70.01,69.97,69.98,52042
2017/06/22,10:50:00,69.98,70.01,69.97,70.00,33903
2017/06/22,10:51:00,70.01,70.02,69.98,70.00,120769
2017/06/22,10:52:00,70.00,70.00,69.96,70.00,352399
2017/06/22,10:53:00,70.00,70.04,70.00,70.00,204449
2017/06/22,10:54:00,70.00,70.00,69.95,69.96,30420
2017/06/22,10:55:00,69.96,69.97,69.93,69.93,28490
2017/06/22,10:56:00,69.94,70.01,69.94,70.00,115379
2017/06/22,10:57:00,70.00,70.06,70.00,70.02,85139
2017/06/22,10:58:00,70.02,70.02,69.98,69.99,73497
2017/06/22,10:59:00,69.99,69.99,69.95,69.96,28265
2017/06/22,11:00:00,69.96,70.00,69.96,69.96,33362
2017/06/22,11:01:00,69.97,70.00,69.96,69.96,39907
2017/06/22,11:02:00,69.96,69.99,69.96,69.98,28461
2017/06/22,11:03:00,69.98,69.99,69.95,69.97,27055
2017/06/22,11:04:00,69.97,69.99,69.97,69.99,29713
2017/06/22,11:05:00,69.98,70.00,69.98,69.99,61317
2017/06/22,11:06:00,69.99,70.00,69.98,69.99,43509
2017/06/22,11:07:00,69.99,69.99,69.98,69.98,9588
2017/06/22,11:08:00,69.98,70.00,69.98,69.99,31458
2017/06/22,11:09:00,69.99,69.99,69.96,69.97,16655
2017/06/22,11:10:00,69.96,69.97,69.95,69.95,37021
2017/06/22,11:11:00,69.96,70.00,69.95,69.99,28799
2017/06/22,11:12:00,69.98,69.99,69.96,69.97,20794
2017/06/22,11:13:00,69.97,69.97,69.96,69.96,12874
2017/06/22,11:14:00,69.96,69.97,69.93,69.93,58267
2017/06/22,11:15:00,69.93,69.94,69.93,69.94,9119
2017/06/22,11:16:00,69.93,69.94,69.89,69.90,37565
2017/06/22,11:17:00,69.90,69.90,69.85,69.88,66172
2017/06/22,11:18:00,69.88,69.91,69.88,69.89,30090
2017/06/22,11:19:00,69.90,69.94,69.89,69.93,41058
2017/06/22,11:20:00,69.93,69.93,69.90,69.93,16685
2017/06/22,11:21:00,69.93,69.94,69.91,69.93,28884
2017/06/22,11:22:00,69.93,69.93,69.90,69.90,17840
2017/06/22,11:23:00,69.90,69.92,69.89,69.92,18286
2017/06/22,11:24:00,69.92,69.97,69.92,69.97,12808
2017/06/22,11:25:00,69.97,70.02,69.97,69.97,102129
2017/06/22,11:26:00,69.97,69.99,69.94,69.99,16068
2017/06/22,11:27:00,69.99,70.01,69.97,70.00,41567
2017/06/22,11:28:00,70.00,70.01,69.99,70.00,46405
2017/06/22,11:29:00,70.00,70.01,69.98,69.98,576076
2017/06/22,11:30:00,69.98,69.99,69.96,69.99,46281
2017/06/22,11:31:00,69.99,70.00,69.98,69.99,128386
2017/06/22,11:32:00,69.99,70.01,69.98,70.01,94493
2017/06/22,11:33:00,70.01,70.01,70.00,70.00,73163
2017/06/22,11:34:00,70.00,70.00,69.97,70.00,32586
2017/06/22,11:35:00,70.00,70.02,69.98,70.00,103733
2017/06/22,11:36:00,70.00,70.00,69.99,70.00,74048
2017/06/22,11:37:00,70.00,70.05,69.99,70.04,73556
2017/06/22,11:38:00,70.04,70.04,70.02,70.03,37188
2017/06/22,11:39:00,70.03,70.04,70.02,70.04,27532
2017/06/22,11:40:00,70.04,70.07,70.03,70.06,88524
2017/06/22,11:41:00,70.06,70.13,70.06,70.07,140265
2017/06/22,11:42:00,70.08,70.08,70.02,70.04,35269
2017/06/22,11:43:00,70.04,70.04,70.02,70.03,19622
2017/06/22,11:44:00,70.03,70.05,70.02,70.02,31154
2017/06/22,11:45:00,70.02,70.02,69.97,69.99,38633
2017/06/22,11:46:00,69.99,70.00,69.98,69.98,19034
2017/06/22,11:47:00,69.98,70.01,69.97,70.00,29390
2017/06/22,11:48:00,69.99,70.00,69.98,69.99,20324
2017/06/22,11:49:00,69.99,70.00,69.96,69.98,26749
2017/06/22,11:50:00,69.98,70.02,69.98,69.98,120864
2017/06/22,11:51:00,69.98,70.03,69.98,69.98,69400
2017/06/22,11:52:00,69.98,70.02,69.98,70.00,24362
2017/06/22,11:53:00,70.00,70.03,69.99,69.99,50983
2017/06/22,11:54:00,69.99,69.99,69.97,69.97,9356
2017/06/22,11:55:00,69.97,69.97,69.96,69.96,12234
2017/06/22,11:56:00,69.96,69.98,69.94,69.97,50627
2017/06/22,11:57:00,69.98,70.00,69.97,69.97,57068
2017/06/22,11:58:00,69.97,70.02,69.97,70.00,55289
2017/06/22,11:59:00,70.00,70.01,69.98,70.01,22557
2017/06/22,12:00:00,70.01,70.03,69.97,70.00,112457
2017/06/22,12:01:00,70.00,70.02,69.99,69.99,28811
2017/06/22,12:02:00,69.99,70.03,69.99,69.99,76148
2017/06/22,12:03:00,69.98,70.02,69.96,70.01,55173
2017/06/22,12:04:00,70.01,70.01,69.98,69.99,41726
2017/06/22,12:05:00,69.97,69.98,69.93,69.97,45088
2017/06/22,12:06:00,69.97,70.00,69.97,69.99,20734
2017/06/22,12:07:00,69.99,70.03,69.98,70.00,68288
2017/06/22,12:08:00,70.00,70.00,69.96,69.97,16717
2017/06/22,12:09:00,69.97,69.97,69.96,69.96,8776
2017/06/22,12:10:00,69.97,69.97,69.87,69.88,43963
2017/06/22,12:11:00,69.89,69.93,69.88,69.92,18052
2017/06/22,12:12:00,69.92,69.93,69.91,69.93,19058
2017/06/22,12:13:00,69.93,69.93,69.90,69.93,32911
2017/06/22,12:14:00,69.93,69.96,69.93,69.96,6262
2017/06/22,12:15:00,69.96,69.97,69.95,69.97,11512
2017/06/22,12:16:00,69.97,69.98,69.95,69.97,10533
2017/06/22,12:17:00,69.97,69.98,69.97,69.97,10464
2017/06/22,12:18:00,69.97,70.00,69.96,70.00,13084
2017/06/22,12:19:00,70.00,70.00,69.97,69.98,33282
2017/06/22,12:20:00,69.98,69.98,69.97,69.98,25031
2017/06/22,12:21:00,69.98,69.99,69.97,69.97,12866
2017/06/22,12:22:00,69.97,69.97,69.93,69.94,14363
2017/06/22,12:23:00,69.94,69.96,69.94,69.96,17073
2017/06/22,12:24:00,69.96,69.96,69.93,69.94,18287
2017/06/22,12:25:00,69.94,69.96,69.94,69.96,7865
2017/06/22,12:26:00,69.96,70.02,69.96,69.99,41669
2017/06/22,12:27:00,69.99,70.01,69.99,69.99,33986
2017/06/22,12:28:00,69.99,70.02,69.98,70.00,59607
2017/06/22,12:29:00,70.00,70.02,69.97,69.99,38383
2017/06/22,12:30:00,69.99,70.00,69.98,69.98,48586
2017/06/22,12:31:00,69.98,70.00,69.98,69.98,25545
2017/06/22,12:32:00,69.98,70.01,69.98,70.00,8860
2017/06/22,12:33:00,70.00,70.00,69.99,70.00,11711
2017/06/22,12:34:00,69.99,70.01,69.99,69.99,34012
2017/06/22,12:35:00,69.99,70.02,69.99,69.99,17328
2017/06/22,12:36:00,69.99,69.99,69.97,69.98,13842
2017/06/22,12:37:00,69.98,69.99,69.97,69.99,14575
2017/06/22,12:38:00,69.99,69.99,69.98,69.99,6851
2017/06/22,12:39:00,69.99,69.99,69.97,69.97,12277
2017/06/22,12:40:00,69.98,69.99,69.97,69.98,8101
2017/06/22,12:41:00,69.98,69.99,69.98,69.99,7280
2017/06/22,12:42:00,69.99,69.99,69.97,69.97,19010
2017/06/22,12:43:00,69.97,70.01,69.97,70.00,20155
2017/06/22,12:44:00,70.01,70.01,69.99,70.01,35182
2017/06/22,12:45:00,70.01,70.01,69.99,70.00,12314
2017/06/22,12:46:00,70.00,70.01,69.99,70.01,512019
2017/06/22,12:47:00,70.01,70.02,70.01,70.02,48681
2017/06/22,12:48:00,70.02,70.03,70.00,70.01,110419
2017/06/22,12:49:00,70.00,70.00,69.98,70.00,30055
2017/06/22,12:50:00,69.99,70.04,69.99,70.03,25898
2017/06/22,12:51:00,70.03,70.08,70.01,70.06,156383
2017/06/22,12:52:00,70.06,70.07,70.05,70.06,43802
2017/06/22,12:53:00,70.05,70.06,70.04,70.04,27793
2017/06/22,12:54:00,70.04,70.05,70.01,70.02,41597
2017/06/22,12:55:00,70.02,70.03,70.02,70.02,31366
2017/06/22,12:56:00,70.02,70.03,70.02,70.03,25014
2017/06/22,12:57:00,70.02,70.03,70.01,70.02,24217
2017/06/22,12:58:00,70.02,70.03,70.01,70.02,5262
2017/06/22,12:59:00,70.02,70.02,69.99,69.99,37857
2017/06/22,13:01:00,70.00,70.01,69.99,70.00,48014
2017/06/22,13:02:00,70.00,70.01,69.98,69.98,61668
2017/06/22,13:03:00,69.99,70.01,69.97,70.00,20862
2017/06/22,13:04:00,70.00,70.01,69.99,69.99,21658
2017/06/22,13:05:00,69.99,70.01,69.99,69.99,14115
2017/06/22,13:06:00,69.99,70.02,69.98,70.01,24162
2017/06/22,13:07:00,70.01,70.07,69.99,70.04,42271
2017/06/22,13:08:00,70.05,70.05,70.00,70.03,33284
2017/06/22,13:09:00,70.04,70.05,70.01,70.04,37239
2017/06/22,13:10:00,70.04,70.04,70.01,70.04,17641
2017/06/22,13:11:00,70.04,70.04,69.99,70.00,42254
2017/06/22,13:12:00,70.00,70.03,70.00,70.00,42592
2017/06/22,13:13:00,70.00,70.05,70.00,70.03,37187
2017/06/22,13:14:00,70.03,70.03,69.99,69.99,28303
2017/06/22,13:15:00,70.00,70.02,69.99,70.02,24269
2017/06/22,13:16:00,70.02,70.07,70.01,70.06,85545
2017/06/22,13:17:00,70.06,70.07,70.03,70.06,52750
2017/06/22,13:18:00,70.05,70.07,70.05,70.07,16127
2017/06/22,13:19:00,70.08,70.12,70.08,70.10,107518
2017/06/22,13:20:00,70.10,70.16,70.08,70.16,100126
2017/06/22,13:21:00,70.16,70.17,70.12,70.17,51493
2017/06/22,13:22:00,70.17,70.18,70.11,70.12,55389
2017/06/22,13:23:00,70.12,70.13,70.11,70.12,17823
2017/06/22,13:24:00,70.12,70.16,70.11,70.15,57627
2017/06/22,13:25:00,70.15,70.19,70.15,70.19,16694
2017/06/22,13:26:00,70.19,70.20,70.17,70.20,20670
2017/06/22,13:27:00,70.20,70.25,70.19,70.20,70294
2017/06/22,13:28:00,70.20,70.26,70.19,70.25,47783
2017/06/22,13:29:00,70.25,70.26,70.22,70.26,44368
2017/06/22,13:30:00,70.26,70.29,70.25,70.28,64433
2017/06/22,13:31:00,70.28,70.28,70.23,70.24,20631
2017/06/22,13:32:00,70.24,70.26,70.22,70.23,19884
2017/06/22,13:33:00,70.23,70.25,70.21,70.21,15943
2017/06/22,13:34:00,70.21,70.23,70.19,70.23,11813
2017/06/22,13:35:00,70.22,70.27,70.22,70.26,34603
2017/06/22,13:36:00,70.27,70.29,70.26,70.27,24542
2017/06/22,13:37:00,70.27,70.31,70.27,70.31,36027
2017/06/22,13:38:00,70.31,70.35,70.28,70.32,48738
2017/06/22,13:39:00,70.32,70.33,70.29,70.30,18601
2017/06/22,13:40:00,70.30,70.33,70.30,70.30,29071
2017/06/22,13:41:00,70.29,70.30,70.28,70.29,14504
2017/06/22,13:42:00,70.29,70.29,70.27,70.28,27806
2017/06/22,13:43:00,70.28,70.29,70.27,70.29,15041
2017/06/22,13:44:00,70.28,70.29,70.27,70.27,16791
2017/06/22,13:45:00,70.27,70.28,70.26,70.26,7633
2017/06/22,13:46:00,70.27,70.28,70.26,70.26,15603
2017/06/22,13:47:00,70.26,70.28,70.24,70.24,23080
2017/06/22,13:48:00,70.25,70.25,70.23,70.24,18166
2017/06/22,13:49:00,70.24,70.27,70.23,70.26,16631
2017/06/22,13:50:00,70.26,70.28,70.24,70.27,19847
2017/06/22,13:51:00,70.27,70.27,70.24,70.27,48015
2017/06/22,13:52:00,70.26,70.26,70.24,70.25,22580
2017/06/22,13:53:00,70.25,70.25,70.22,70.25,32924
2017/06/22,13:54:00,70.25,70.28,70.25,70.27,34368
2017/06/22,13:55:00,70.28,70.33,70.28,70.31,56254
2017/06/22,13:56:00,70.31,70.32,70.30,70.32,16927
2017/06/22,13:57:00,70.32,70.35,70.31,70.35,16803
2017/06/22,13:58:00,70.35,70.35,70.32,70.35,16044
2017/06/22,13:59:00,70.35,70.35,70.32,70.33,19820
2017/06/22,14:00:00,70.33,70.35,70.33,70.35,13268
2017/06/22,14:01:00,70.35,70.35,70.34,70.35,13415
2017/06/22,14:02:00,70.35,70.35,70.34,70.35,19991
2017/06/22,14:03:00,70.35,70.37,70.35,70.36,52888
2017/06/22,14:04:00,70.37,70.41,70.36,70.41,32551
2017/06/22,14:05:00,70.41,70.42,70.40,70.40,22949
2017/06/22,14:06:00,70.40,70.41,70.39,70.40,24917
2017/06/22,14:07:00,70.40,70.44,70.39,70.42,71311
2017/06/22,14:08:00,70.42,70.46,70.41,70.46,66251
2017/06/22,14:09:00,70.46,70.47,70.42,70.43,43708
2017/06/22,14:10:00,70.44,70.44,70.40,70.40,21798
2017/06/22,14:11:00,70.40,70.41,70.39,70.39,11938
2017/06/22,14:12:00,70.40,70.44,70.39,70.44,29726
2017/06/22,14:13:00,70.44,70.47,70.44,70.47,43550
2017/06/22,14:14:00,70.47,70.47,70.45,70.45,12486
2017/06/22,14:15:00,70.46,70.46,70.43,70.45,25224
2017/06/22,14:16:00,70.45,70.46,70.43,70.45,25202
2017/06/22,14:17:00,70.45,70.45,70.43,70.43,28339
2017/06/22,14:18:00,70.43,70.44,70.42,70.43,23053
2017/06/22,14:19:00,70.42,70.47,70.42,70.46,46210
2017/06/22,14:20:00,70.45,70.46,70.41,70.41,16568
2017/06/22,14:21:00,70.42,70.42,70.40,70.40,16559
2017/06/22,14:22:00,70.40,70.41,70.33,70.39,65788
2017/06/22,14:23:00,70.39,70.40,70.37,70.39,34122
2017/06/22,14:24:00,70.39,70.40,70.38,70.40,24233
2017/06/22,14:25:00,70.40,70.41,70.39,70.41,10219
2017/06/22,14:26:00,70.40,70.41,70.39,70.40,16581
2017/06/22,14:27:00,70.41,70.42,70.38,70.38,20043
2017/06/22,14:28:00,70.38,70.39,70.36,70.36,16712
2017/06/22,14:29:00,70.36,70.41,70.35,70.40,28261
2017/06/22,14:30:00,70.40,70.41,70.38,70.39,9652
2017/06/22,14:31:00,70.39,70.41,70.36,70.41,37802
2017/06/22,14:32:00,70.42,70.45,70.42,70.44,24317
2017/06/22,14:33:00,70.44,70.44,70.42,70.43,23144
2017/06/22,14:34:00,70.42,70.43,70.39,70.39,8853
2017/06/22,14:35:00,70.39,70.42,70.39,70.42,19423
2017/06/22,14:36:00,70.41,70.42,70.40,70.40,12280
2017/06/22,14:37:00,70.40,70.40,70.33,70.35,53538
2017/06/22,14:38:00,70.35,70.36,70.32,70.34,24535
2017/06/22,14:39:00,70.34,70.36,70.33,70.35,25026
2017/06/22,14:40:00,70.35,70.35,70.34,70.35,6891
2017/06/22,14:41:00,70.35,70.35,70.32,70.35,23503
2017/06/22,14:42:00,70.35,70.35,70.32,70.33,22069
2017/06/22,14:43:00,70.34,70.35,70.32,70.33,26997
2017/06/22,14:44:00,70.33,70.33,70.30,70.30,16681
2017/06/22,14:45:00,70.30,70.32,70.27,70.29,73446
2017/06/22,14:46:00,70.27,70.35,70.27,70.35,102737
2017/06/22,14:47:00,70.35,70.38,70.35,70.36,16707
2017/06/22,14:48:00,70.36,70.37,70.35,70.36,16517
2017/06/22,14:49:00,70.36,70.36,70.33,70.33,16799
2017/06/22,14:50:00,70.33,70.36,70.32,70.36,19078
2017/06/22,14:51:00,70.36,70.36,70.33,70.35,14606
2017/06/22,14:52:00,70.35,70.36,70.34,70.35,14868
2017/06/22,14:53:00,70.35,70.38,70.34,70.38,37100
2017/06/22,14:54:00,70.37,70.39,70.37,70.37,32336
2017/06/22,14:55:00,70.37,70.38,70.35,70.37,25343
2017/06/22,14:56:00,70.37,70.38,70.35,70.35,49045
2017/06/22,14:57:00,70.36,70.40,70.36,70.37,32570
2017/06/22,14:58:00,70.37,70.38,70.36,70.37,13725
2017/06/22,14:59:00,70.38,70.39,70.37,70.38,11080
2017/06/22,15:00:00,70.38,70.38,70.37,70.37,24527
2017/06/22,15:01:00,70.37,70.37,70.35,70.35,35280
2017/06/22,15:02:00,70.35,70.37,70.34,70.36,55522
2017/06/22,15:03:00,70.37,70.40,70.37,70.40,15769
2017/06/22,15:04:00,70.40,70.41,70.39,70.41,35858
2017/06/22,15:05:00,70.41,70.43,70.40,70.43,50613
2017/06/22,15:06:00,70.43,70.43,70.40,70.41,84019
2017/06/22,15:07:00,70.41,70.41,70.38,70.38,23988
2017/06/22,15:08:00,70.39,70.42,70.38,70.42,32263
2017/06/22,15:09:00,70.42,70.42,70.40,70.41,20567
2017/06/22,15:10:00,70.41,70.42,70.39,70.40,110169
2017/06/22,15:11:00,70.40,70.43,70.40,70.43,43762
2017/06/22,15:12:00,70.43,70.46,70.42,70.42,134235
2017/06/22,15:13:00,70.42,70.42,70.40,70.42,18699
2017/06/22,15:14:00,70.42,70.43,70.40,70.40,36196
2017/06/22,15:15:00,70.40,70.41,70.39,70.39,15315
2017/06/22,15:16:00,70.40,70.40,70.36,70.38,47195
2017/06/22,15:17:00,70.38,70.43,70.38,70.43,31630
2017/06/22,15:18:00,70.43,70.45,70.42,70.43,32517
2017/06/22,15:19:00,70.43,70.45,70.42,70.45,40307
2017/06/22,15:20:00,70.45,70.46,70.44,70.44,37161
2017/06/22,15:21:00,70.44,70.45,70.42,70.42,26810
2017/06/22,15:22:00,70.42,70.44,70.41,70.43,24862
2017/06/22,15:23:00,70.43,70.44,70.41,70.41,30546
2017/06/22,15:24:00,70.41,70.44,70.40,70.42,70471
2017/06/22,15:25:00,70.42,70.42,70.40,70.42,17443
2017/06/22,15:26:00,70.41,70.42,70.40,70.40,14855
2017/06/22,15:27:00,70.41,70.41,70.40,70.41,13674
2017/06/22,15:28:00,70.41,70.41,70.40,70.40,33669
2017/06/22,15:29:00,70.40,70.45,70.40,70.45,39804
2017/06/22,15:30:00,70.45,70.45,70.41,70.42,57424
2017/06/22,15:31:00,70.42,70.44,70.41,70.44,30921
2017/06/22,15:32:00,70.43,70.44,70.42,70.43,33940
2017/06/22,15:33:00,70.43,70.44,70.40,70.40,88474
2017/06/22,15:34:00,70.41,70.43,70.40,70.42,23842
2017/06/22,15:35:00,70.42,70.44,70.41,70.44,28209
2017/06/22,15:36:00,70.44,70.45,70.42,70.44,36845
2017/06/22,15:37:00,70.44,70.44,70.43,70.44,14745
2017/06/22,15:38:00,70.44,70.45,70.42,70.43,52496
2017/06/22,15:39:00,70.43,70.44,70.39,70.42,73463
2017/06/22,15:40:00,70.42,70.43,70.38,70.41,148820
2017/06/22,15:41:00,70.42,70.43,70.39,70.43,83450
2017/06/22,15:42:00,70.43,70.43,70.35,70.37,81889
2017/06/22,15:43:00,70.37,70.38,70.33,70.36,67898
2017/06/22,15:44:00,70.35,70.36,70.32,70.33,67421
2017/06/22,15:45:00,70.33,70.34,70.31,70.34,69199
2017/06/22,15:46:00,70.34,70.38,70.34,70.37,54369
2017/06/22,15:47:00,70.36,70.38,70.35,70.36,59533
2017/06/22,15:48:00,70.36,70.36,70.32,70.35,59266
2017/06/22,15:49:00,70.35,70.38,70.34,70.38,126587
2017/06/22,15:50:00,70.38,70.41,70.37,70.39,143005
2017/06/22,15:51:00,70.37,70.39,70.30,70.31,81949
2017/06/22,15:52:00,70.32,70.36,70.31,70.35,87065
2017/06/22,15:53:00,70.34,70.36,70.33,70.35,63209
2017/06/22,15:54:00,70.34,70.35,70.29,70.30,59704
2017/06/22,15:55:00,70.29,70.33,70.29,70.33,92842
2017/06/22,15:56:00,70.33,70.33,70.27,70.29,73892
2017/06/22,15:57:00,70.28,70.31,70.26,70.27,113804
2017/06/22,15:58:00,70.27,70.29,70.26,70.29,102596
2017/06/22,15:59:00,70.29,70.29,70.27,70.28,105860
2017/06/22,16:00:00,70.28,70.33,70.26,70.26,276232
2017/06/23,09:31:00,70.09,70.09,69.92,69.96,517579
2017/06/23,09:32:00,69.96,70.02,69.94,69.99,89093
2017/06/23,09:33:00,70.00,70.32,70.00,70.07,138437
2017/06/23,09:34:00,70.07,70.20,70.07,70.14,63084
2017/06/23,09:35:00,70.15,70.16,70.09,70.11,55448
2017/06/23,09:36:00,70.11,70.22,70.05,70.22,67453
2017/06/23,09:37:00,70.21,70.25,70.15,70.19,47506
2017/06/23,09:38:00,70.18,70.18,70.11,70.11,58389
2017/06/23,09:39:00,70.12,70.14,70.08,70.10,40344
2017/06/23,09:40:00,70.10,70.14,70.09,70.11,49481
2017/06/23,09:41:00,70.11,70.18,70.10,70.18,53037
2017/06/23,09:42:00,70.18,70.24,70.16,70.16,48525
2017/06/23,09:43:00,70.16,70.18,70.07,70.07,55372
2017/06/23,09:44:00,70.07,70.07,69.98,70.00,47097
2017/06/23,09:45:00,69.99,70.04,69.96,70.00,41151
2017/06/23,09:46:00,70.00,70.00,69.93,69.93,41726
2017/06/23,09:47:00,69.93,69.99,69.93,69.99,35108
2017/06/23,09:48:00,69.99,70.04,69.98,70.03,27091
2017/06/23,09:49:00,70.03,70.09,70.03,70.08,46043
2017/06/23,09:50:00,70.08,70.13,70.08,70.09,37622
2017/06/23,09:51:00,70.09,70.12,70.06,70.09,37006
2017/06/23,09:52:00,70.09,70.13,70.09,70.13,56384
2017/06/23,09:53:00,70.13,70.16,70.09,70.10,80014
2017/06/23,09:54:00,70.10,70.17,70.10,70.15,24051
2017/06/23,09:55:00,70.15,70.19,70.15,70.16,16941
2017/06/23,09:56:00,70.15,70.16,70.12,70.12,15634
2017/06/23,09:57:00,70.12,70.13,70.09,70.13,24053
2017/06/23,09:58:00,70.13,70.17,70.13,70.16,16872
2017/06/23,09:59:00,70.16,70.20,70.14,70.19,27373
2017/06/23,10:00:00,70.19,70.22,70.19,70.22,20725
2017/06/23,10:01:00,70.22,70.26,70.22,70.25,28645
2017/06/23,10:02:00,70.25,70.28,70.24,70.27,41486
2017/06/23,10:03:00,70.27,70.30,70.26,70.29,32149
2017/06/23,10:04:00,70.29,70.29,70.25,70.26,48574
2017/06/23,10:05:00,70.25,70.27,70.22,70.23,37761
2017/06/23,10:06:00,70.22,70.27,70.21,70.27,61835
2017/06/23,10:07:00,70.26,70.34,70.26,70.34,57740
2017/06/23,10:08:00,70.35,70.37,70.33,70.36,61640
2017/06/23,10:09:00,70.35,70.35,70.29,70.31,29403
2017/06/23,10:10:00,70.31,70.35,70.29,70.33,29481
2017/06/23,10:11:00,70.33,70.34,70.29,70.31,25381
2017/06/23,10:12:00,70.30,70.31,70.28,70.29,14419
2017/06/23,10:13:00,70.29,70.32,70.26,70.30,29074
2017/06/23,10:14:00,70.30,70.31,70.29,70.29,13551
2017/06/23,10:15:00,70.30,70.32,70.27,70.28,21324
2017/06/23,10:16:00,70.28,70.31,70.28,70.28,19664
2017/06/23,10:17:00,70.28,70.29,70.25,70.26,44106
2017/06/23,10:18:00,70.25,70.26,70.23,70.26,19523
2017/06/23,10:19:00,70.26,70.26,70.23,70.25,16512
2017/06/23,10:20:00,70.25,70.25,70.09,70.23,21517
2017/06/23,10:21:00,70.23,70.26,70.23,70.24,23064
2017/06/23,10:22:00,70.25,70.30,70.24,70.30,21549
2017/06/23,10:23:00,70.30,70.30,70.28,70.30,42644
2017/06/23,10:24:00,70.30,70.35,70.28,70.33,34344
2017/06/23,10:25:00,70.33,70.35,70.33,70.35,14786
2017/06/23,10:26:00,70.35,70.37,70.33,70.36,23920
2017/06/23,10:27:00,70.37,70.38,70.34,70.37,25892
2017/06/23,10:28:00,70.36,70.37,70.34,70.34,11920
2017/06/23,10:29:00,70.34,70.36,70.33,70.35,22743
2017/06/23,10:30:00,70.35,70.35,70.31,70.33,18728
2017/06/23,10:31:00,70.33,70.39,70.32,70.37,67393
2017/06/23,10:32:00,70.37,70.41,70.37,70.41,30711
2017/06/23,10:33:00,70.41,70.45,70.36,70.44,138191
2017/06/23,10:34:00,70.45,70.51,70.43,70.51,101515
2017/06/23,10:35:00,70.50,70.51,70.49,70.49,49234
2017/06/23,10:36:00,70.49,70.51,70.47,70.49,24386
2017/06/23,10:37:00,70.49,70.50,70.47,70.48,19933
2017/06/23,10:38:00,70.48,70.52,70.47,70.52,28983
2017/06/23,10:39:00,70.52,70.52,70.49,70.51,21783
2017/06/23,10:40:00,70.51,70.52,70.49,70.51,10155
2017/06/23,10:41:00,70.51,70.55,70.51,70.54,31150
2017/06/23,10:42:00,70.54,70.54,70.52,70.54,27249
2017/06/23,10:43:00,70.53,70.54,70.52,70.52,37476
2017/06/23,10:44:00,70.51,70.56,70.51,70.54,259709
2017/06/23,10:45:00,70.54,70.58,70.53,70.58,47906
2017/06/23,10:46:00,70.58,70.58,70.52,70.53,45598
2017/06/23,10:47:00,70.53,70.56,70.52,70.54,35096
2017/06/23,10:48:00,70.55,70.56,70.53,70.55,21189
2017/06/23,10:49:00,70.55,70.55,70.54,70.55,16994
2017/06/23,10:50:00,70.55,70.56,70.54,70.56,26983
2017/06/23,10:51:00,70.57,70.57,70.54,70.55,23272
2017/06/23,10:52:00,70.55,70.56,70.54,70.55,22919
2017/06/23,10:53:00,70.55,70.56,70.54,70.55,25485
2017/06/23,10:54:00,70.55,70.57,70.54,70.57,58129
2017/06/23,10:55:00,70.57,70.57,70.53,70.55,36885
2017/06/23,10:56:00,70.55,70.55,70.53,70.55,43977
2017/06/23,10:57:00,70.54,70.55,70.53,70.53,16601
2017/06/23,10:58:00,70.53,70.53,70.48,70.49,37850
2017/06/23,10:59:00,70.49,70.50,70.45,70.47,66729
2017/06/23,11:00:00,70.47,70.47,70.45,70.46,28645
2017/06/23,11:01:00,70.46,70.47,70.45,70.45,11829
2017/06/23,11:02:00,70.45,70.47,70.45,70.46,21982
2017/06/23,11:03:00,70.46,70.55,70.45,70.54,88438
2017/06/23,11:04:00,70.54,70.55,70.53,70.55,20209
2017/06/23,11:05:00,70.55,70.58,70.54,70.58,24561
2017/06/23,11:06:00,70.59,70.59,70.56,70.57,21778
2017/06/23,11:07:00,70.57,70.59,70.57,70.58,12632
2017/06/23,11:08:00,70.58,70.59,70.56,70.56,24568
2017/06/23,11:09:00,70.56,70.57,70.55,70.55,29316
2017/06/23,11:10:00,70.56,70.56,70.53,70.53,23989
2017/06/23,11:11:00,70.53,70.55,70.53,70.55,11431
2017/06/23,11:12:00,70.55,70.55,70.53,70.53,19710
2017/06/23,11:13:00,70.53,70.53,70.51,70.52,12731
2017/06/23,11:14:00,70.52,70.52,70.47,70.47,30720
2017/06/23,11:15:00,70.47,70.48,70.45,70.47,28322
2017/06/23,11:16:00,70.47,70.50,70.47,70.48,17948
2017/06/23,11:17:00,70.48,70.49,70.46,70.49,12412
2017/06/23,11:18:00,70.49,70.52,70.47,70.51,19988
2017/06/23,11:19:00,70.50,70.52,70.50,70.50,9272
2017/06/23,11:20:00,70.50,70.52,70.50,70.52,16189
2017/06/23,11:21:00,70.52,70.52,70.49,70.50,28384
2017/06/23,11:22:00,70.50,70.51,70.49,70.50,17211
2017/06/23,11:23:00,70.50,70.54,70.50,70.53,21765
2017/06/23,11:24:00,70.53,70.57,70.53,70.56,27776
2017/06/23,11:25:00,70.56,70.58,70.54,70.58,17508
2017/06/23,11:26:00,70.57,70.58,70.57,70.58,9937
2017/06/23,11:27:00,70.57,70.59,70.57,70.59,16538
2017/06/23,11:28:00,70.59,70.59,70.58,70.59,10949
2017/06/23,11:29:00,70.58,70.60,70.58,70.58,20072
2017/06/23,11:30:00,70.58,70.59,70.56,70.56,36427
2017/06/23,11:31:00,70.57,70.58,70.53,70.53,17135
2017/06/23,11:32:00,70.53,70.54,70.51,70.52,22381
2017/06/23,11:33:00,70.52,70.53,70.51,70.51,29709
2017/06/23,11:34:00,70.51,70.51,70.47,70.47,16150
2017/06/23,11:35:00,70.47,70.49,70.47,70.49,12924
2017/06/23,11:36:00,70.49,70.51,70.48,70.48,10658
2017/06/23,11:37:00,70.48,70.49,70.47,70.48,8412
2017/06/23,11:38:00,70.48,70.48,70.47,70.47,24612
2017/06/23,11:39:00,70.47,70.48,70.47,70.48,9466
2017/06/23,11:40:00,70.48,70.48,70.47,70.47,17512
2017/06/23,11:41:00,70.47,70.50,70.46,70.50,14348
2017/06/23,11:42:00,70.50,70.50,70.46,70.47,30725
2017/06/23,11:43:00,70.47,70.47,70.45,70.46,23781
2017/06/23,11:44:00,70.46,70.46,70.45,70.46,19020
2017/06/23,11:45:00,70.46,70.46,70.44,70.45,16313
2017/06/23,11:46:00,70.45,70.45,70.43,70.43,10415
2017/06/23,11:47:00,70.44,70.47,70.43,70.46,21337
2017/06/23,11:48:00,70.46,70.48,70.46,70.48,10094
2017/06/23,11:49:00,70.48,70.50,70.47,70.48,20735
2017/06/23,11:50:00,70.48,70.48,70.46,70.48,15893
2017/06/23,11:51:00,70.47,70.48,70.46,70.48,15674
2017/06/23,11:52:00,70.48,70.50,70.48,70.50,22219
2017/06/23,11:53:00,70.50,70.52,70.50,70.51,21350
2017/06/23,11:54:00,70.51,70.51,70.49,70.51,19050
2017/06/23,11:55:00,70.51,70.52,70.50,70.52,10753
2017/06/23,11:56:00,70.52,70.52,70.50,70.51,16605
2017/06/23,11:57:00,70.51,70.51,70.49,70.49,17645
2017/06/23,11:58:00,70.50,70.52,70.49,70.50,25248
2017/06/23,11:59:00,70.49,70.50,70.47,70.48,22030
2017/06/23,12:00:00,70.49,70.51,70.48,70.51,14704
2017/06/23,12:01:00,70.51,70.51,70.49,70.49,11770
2017/06/23,12:02:00,70.49,70.50,70.47,70.50,14985
2017/06/23,12:03:00,70.51,70.51,70.50,70.50,7241
2017/06/23,12:04:00,70.50,70.50,70.48,70.50,54427
2017/06/23,12:05:00,70.49,70.50,70.49,70.49,6119
2017/06/23,12:06:00,70.49,70.51,70.49,70.51,6354
2017/06/23,12:07:00,70.51,70.52,70.51,70.52,16502
2017/06/23,12:08:00,70.52,70.52,70.51,70.51,5061
2017/06/23,12:09:00,70.51,70.53,70.51,70.52,16408
2017/06/23,12:10:00,70.52,70.53,70.50,70.51,14687
2017/06/23,12:11:00,70.51,70.51,70.50,70.51,10574
2017/06/23,12:12:00,70.51,70.51,70.50,70.50,6158
2017/06/23,12:13:00,70.51,70.60,70.50,70.52,952391
2017/06/23,12:14:00,70.52,70.58,70.52,70.58,36111
2017/06/23,12:15:00,70.58,70.59,70.56,70.58,33850
2017/06/23,12:16:00,70.59,70.62,70.58,70.61,43603
2017/06/23,12:17:00,70.61,70.64,70.61,70.62,33857
2017/06/23,12:18:00,70.62,70.64,70.62,70.64,11314
2017/06/23,12:19:00,70.64,70.66,70.63,70.66,23361
2017/06/23,12:20:00,70.65,70.68,70.65,70.67,21469
2017/06/23,12:21:00,70.67,70.68,70.66,70.68,25014
2017/06/23,12:22:00,70.67,70.74,70.67,70.74,47818
2017/06/23,12:23:00,70.74,70.81,70.74,70.79,62896
2017/06/23,12:24:00,70.79,70.79,70.77,70.78,36520
2017/06/23,12:25:00,70.78,70.79,70.76,70.77,31257
2017/06/23,12:26:00,70.77,70.78,70.76,70.77,18993
2017/06/23,12:27:00,70.76,70.80,70.76,70.80,9753
2017/06/23,12:28:00,70.79,70.80,70.77,70.78,18925
2017/06/23,12:29:00,70.78,70.78,70.77,70.78,19388
2017/06/23,12:30:00,70.77,70.80,70.77,70.80,19179
2017/06/23,12:31:00,70.80,70.80,70.78,70.78,20288
2017/06/23,12:32:00,70.78,70.81,70.78,70.81,15395
2017/06/23,12:33:00,70.81,70.84,70.79,70.84,41690
2017/06/23,12:34:00,70.84,70.86,70.83,70.85,46265
2017/06/23,12:35:00,70.85,70.86,70.84,70.84,38393
2017/06/23,12:36:00,70.84,70.85,70.82,70.82,20556
2017/06/23,12:37:00,70.82,70.82,70.77,70.77,18030
2017/06/23,12:38:00,70.77,70.79,70.76,70.79,14408
2017/06/23,12:39:00,70.79,70.79,70.78,70.79,17831
2017/06/23,12:40:00,70.79,70.79,70.77,70.79,14911
2017/06/23,12:41:00,70.80,70.81,70.80,70.81,7070
2017/06/23,12:42:00,70.81,70.81,70.79,70.79,10572
2017/06/23,12:43:00,70.79,70.79,70.78,70.79,16219
2017/06/23,12:44:00,70.80,70.80,70.78,70.80,22682
2017/06/23,12:45:00,70.80,70.81,70.79,70.79,6699
2017/06/23,12:46:00,70.79,70.79,70.77,70.78,9597
2017/06/23,12:47:00,70.78,70.85,70.78,70.85,43587
2017/06/23,12:48:00,70.85,70.85,70.82,70.83,17988
2017/06/23,12:49:00,70.83,70.83,70.82,70.83,11672
2017/06/23,12:50:00,70.82,70.83,70.79,70.80,28604
2017/06/23,12:51:00,70.80,70.83,70.80,70.82,14525
2017/06/23,12:52:00,70.82,70.82,70.78,70.78,31759
2017/06/23,12:53:00,70.78,70.79,70.75,70.78,20657
2017/06/23,12:54:00,70.78,70.79,70.77,70.77,8587
2017/06/23,12:55:00,70.78,70.78,70.77,70.78,7120
2017/06/23,12:56:00,70.78,70.81,70.78,70.80,9544
2017/06/23,12:57:00,70.80,70.81,70.80,70.80,12254
2017/06/23,12:58:00,70.80,70.80,70.78,70.79,17297
2017/06/23,12:59:00,70.79,70.79,70.78,70.78,14360
2017/06/23,13:00:00,70.78,70.78,70.76,70.76,9852
2017/06/23,13:01:00,70.77,70.78,70.77,70.77,4719
2017/06/23,13:02:00,70.77,70.78,70.77,70.78,3338
2017/06/23,13:03:00,70.78,70.78,70.75,70.76,41469
2017/06/23,13:04:00,70.76,70.77,70.76,70.77,12329
2017/06/23,13:05:00,70.77,70.78,70.75,70.78,187823
2017/06/23,13:06:00,70.78,70.80,70.77,70.78,62653
2017/06/23,13:07:00,70.79,70.79,70.77,70.78,40191
2017/06/23,13:08:00,70.78,70.79,70.78,70.78,14334
2017/06/23,13:09:00,70.78,70.78,70.77,70.77,19395
2017/06/23,13:10:00,70.78,70.78,70.76,70.76,21614
2017/06/23,13:11:00,70.76,70.80,70.76,70.78,32258
2017/06/23,13:12:00,70.78,70.80,70.78,70.80,10544
2017/06/23,13:13:00,70.79,70.81,70.79,70.81,12733
2017/06/23,13:14:00,70.81,70.81,70.79,70.80,9008
2017/06/23,13:15:00,70.79,70.80,70.79,70.80,5995
2017/06/23,13:16:00,70.80,70.80,70.77,70.78,29638
2017/06/23,13:17:00,70.78,70.80,70.77,70.80,14339
2017/06/23,13:18:00,70.80,70.83,70.80,70.81,19453
2017/06/23,13:19:00,70.81,70.85,70.81,70.85,15327
2017/06/23,13:20:00,70.85,70.86,70.84,70.86,20035
2017/06/23,13:21:00,70.85,70.86,70.83,70.85,19301
2017/06/23,13:22:00,70.85,70.85,70.82,70.83,16972
2017/06/23,13:23:00,70.83,70.84,70.83,70.84,4704
2017/06/23,13:24:00,70.84,70.84,70.81,70.83,39640
2017/06/23,13:25:00,70.83,70.83,70.82,70.82,3462
2017/06/23,13:26:00,70.82,70.83,70.81,70.82,18929
2017/06/23,13:27:00,70.82,70.82,70.81,70.81,10786
2017/06/23,13:28:00,70.81,70.85,70.81,70.85,28711
2017/06/23,13:29:00,70.85,70.86,70.83,70.85,37605
2017/06/23,13:30:00,70.85,70.85,70.84,70.85,7954
2017/06/23,13:31:00,70.85,70.85,70.84,70.85,5076
2017/06/23,13:32:00,70.84,70.85,70.83,70.84,30630
2017/06/23,13:33:00,70.84,70.86,70.84,70.85,13215
2017/06/23,13:34:00,70.85,70.86,70.84,70.86,12961
2017/06/23,13:35:00,70.86,70.86,70.84,70.85,18405
2017/06/23,13:36:00,70.85,70.86,70.84,70.84,19514
2017/06/23,13:37:00,70.85,70.85,70.84,70.84,3739
2017/06/23,13:38:00,70.85,70.88,70.84,70.88,21439
2017/06/23,13:39:00,70.88,70.88,70.85,70.85,21001
2017/06/23,13:40:00,70.86,70.92,70.85,70.90,66718
2017/06/23,13:41:00,70.90,70.90,70.87,70.88,15874
2017/06/23,13:42:00,70.88,70.89,70.86,70.89,15745
2017/06/23,13:43:00,70.89,70.92,70.88,70.91,41394
2017/06/23,13:44:00,70.91,70.93,70.91,70.93,25637
2017/06/23,13:45:00,70.93,70.93,70.91,70.92,26305
2017/06/23,13:46:00,70.91,70.91,70.90,70.90,14798
2017/06/23,13:47:00,70.90,70.91,70.87,70.88,32190
2017/06/23,13:48:00,70.88,70.88,70.86,70.87,24018
2017/06/23,13:49:00,70.87,70.92,70.86,70.92,40028
2017/06/23,13:50:00,70.92,70.92,70.92,70.92,11104
2017/06/23,13:51:00,70.92,70.94,70.91,70.93,34728
2017/06/23,13:52:00,70.93,70.94,70.93,70.94,78260
2017/06/23,13:53:00,70.93,70.96,70.93,70.96,30118
2017/06/23,13:54:00,70.96,70.98,70.96,70.98,59563
2017/06/23,13:55:00,70.98,70.99,70.97,70.98,53725
2017/06/23,13:56:00,70.98,70.99,70.97,70.98,27539
2017/06/23,13:57:00,70.98,70.98,70.97,70.97,8362
2017/06/23,13:58:00,70.98,70.98,70.97,70.97,22947
2017/06/23,13:59:00,70.98,70.98,70.97,70.97,34510
2017/06/23,14:00:00,70.98,70.98,70.97,70.97,43841
2017/06/23,14:01:00,70.97,70.98,70.97,70.97,27320
2017/06/23,14:02:00,70.98,71.00,70.97,71.00,41031
2017/06/23,14:03:00,71.00,71.00,70.99,71.00,73566
2017/06/23,14:04:00,71.00,71.00,70.99,70.99,55648
2017/06/23,14:05:00,70.99,71.00,70.98,70.99,33217
2017/06/23,14:06:00,70.99,70.99,70.98,70.98,42002
2017/06/23,14:07:00,70.98,70.99,70.98,70.98,56716
2017/06/23,14:08:00,70.98,70.99,70.97,70.99,47155
2017/06/23,14:09:00,70.99,70.99,70.98,70.98,10220
2017/06/23,14:10:00,70.99,70.99,70.98,70.99,31882
2017/06/23,14:11:00,70.99,70.99,70.97,70.98,33619
2017/06/23,14:12:00,70.98,71.00,70.98,71.00,99308
2017/06/23,14:13:00,71.00,71.00,70.99,71.00,42798
2017/06/23,14:14:00,71.00,71.02,70.99,71.02,101389
2017/06/23,14:15:00,71.01,71.04,71.01,71.03,64334
2017/06/23,14:16:00,71.03,71.03,70.99,71.02,39306
2017/06/23,14:17:00,71.02,71.02,71.01,71.01,26965
2017/06/23,14:18:00,71.01,71.03,71.00,71.00,28756
2017/06/23,14:19:00,71.00,71.01,70.99,71.00,37836
2017/06/23,14:20:00,71.00,71.00,70.97,70.97,28797
2017/06/23,14:21:00,70.97,71.01,70.97,71.00,67960
2017/06/23,14:22:00,71.00,71.03,70.99,71.02,26696
2017/06/23,14:23:00,71.01,71.02,70.97,71.00,65155
2017/06/23,14:24:00,71.00,71.03,70.99,71.01,40118
2017/06/23,14:25:00,71.00,71.03,70.99,71.03,52303
2017/06/23,14:26:00,71.03,71.03,71.00,71.03,50308
2017/06/23,14:27:00,71.03,71.06,71.00,71.05,80041
2017/06/23,14:28:00,71.06,71.06,71.02,71.03,32650
2017/06/23,14:29:00,71.03,71.04,71.00,71.01,40010
2017/06/23,14:30:00,71.01,71.02,70.98,70.98,23870
2017/06/23,14:31:00,70.99,70.99,70.95,70.96,42732
2017/06/23,14:32:00,70.96,70.98,70.95,70.95,19526
2017/06/23,14:33:00,70.95,70.99,70.95,70.99,16590
2017/06/23,14:34:00,70.99,71.03,70.97,71.00,57725
2017/06/23,14:35:00,71.00,71.06,71.00,71.03,64173
2017/06/23,14:36:00,71.03,71.05,70.99,71.05,50881
2017/06/23,14:37:00,71.05,71.05,71.00,71.03,71482
2017/06/23,14:38:00,71.03,71.05,71.01,71.04,64676
2017/06/23,14:39:00,71.04,71.05,71.01,71.05,42297
2017/06/23,14:40:00,71.05,71.05,71.00,71.00,32686
2017/06/23,14:41:00,71.01,71.04,70.97,71.01,112298
2017/06/23,14:42:00,71.02,71.04,70.99,71.03,158332
2017/06/23,14:43:00,71.03,71.06,71.02,71.06,86725
2017/06/23,14:44:00,71.06,71.06,71.00,71.00,91422
2017/06/23,14:45:00,71.00,71.00,70.96,70.96,18250
2017/06/23,14:46:00,70.96,70.97,70.96,70.96,14265
2017/06/23,14:47:00,70.96,70.98,70.95,70.97,14011
2017/06/23,14:48:00,70.97,70.99,70.97,70.97,20577
2017/06/23,14:49:00,70.97,70.98,70.96,70.96,16757
2017/06/23,14:50:00,70.96,70.97,70.94,70.95,48799
2017/06/23,14:51:00,70.95,70.97,70.95,70.97,11701
2017/06/23,14:52:00,70.97,70.98,70.96,70.98,14889
2017/06/23,14:53:00,70.97,70.98,70.96,70.98,13350
2017/06/23,14:54:00,70.98,70.99,70.97,70.99,11158
2017/06/23,14:55:00,70.99,71.00,70.98,70.99,27730
2017/06/23,14:56:00,70.99,71.01,70.98,71.01,39214
2017/06/23,14:57:00,71.01,71.01,71.00,71.01,9390
2017/06/23,14:58:00,71.01,71.01,70.97,70.98,32393
2017/06/23,14:59:00,70.98,70.99,70.95,70.95,30909
2017/06/23,15:00:00,70.95,70.97,70.94,70.95,33871
2017/06/23,15:01:00,70.95,70.95,70.92,70.93,35015
2017/06/23,15:02:00,70.93,70.93,70.86,70.86,55462
2017/06/23,15:03:00,70.86,70.86,70.78,70.79,87195
2017/06/23,15:04:00,70.79,70.81,70.78,70.80,30865
2017/06/23,15:05:00,70.80,70.82,70.79,70.82,31321
2017/06/23,15:06:00,70.81,70.81,70.79,70.81,16653
2017/06/23,15:07:00,70.82,70.85,70.82,70.85,44098
2017/06/23,15:08:00,70.85,70.86,70.85,70.86,18766
2017/06/23,15:09:00,70.86,70.88,70.86,70.87,37258
2017/06/23,15:10:00,70.86,70.87,70.86,70.86,20722
2017/06/23,15:11:00,70.86,70.89,70.86,70.88,29618
2017/06/23,15:12:00,70.89,70.91,70.88,70.89,51241
2017/06/23,15:13:00,70.88,70.91,70.88,70.91,31104
2017/06/23,15:14:00,70.91,70.91,70.89,70.90,46301
2017/06/23,15:15:00,70.90,70.90,70.85,70.86,52939
2017/06/23,15:16:00,70.86,70.86,70.82,70.84,50645
2017/06/23,15:17:00,70.84,70.87,70.84,70.86,27282
2017/06/23,15:18:00,70.86,70.91,70.86,70.90,54278
2017/06/23,15:19:00,70.90,70.90,70.86,70.87,30771
2017/06/23,15:20:00,70.87,70.94,70.87,70.92,132869
2017/06/23,15:21:00,70.92,70.96,70.92,70.92,92363
2017/06/23,15:22:00,70.92,70.99,70.91,70.98,111360
2017/06/23,15:23:00,70.98,71.02,70.97,71.00,178297
2017/06/23,15:24:00,71.00,71.01,70.93,70.94,50723
2017/06/23,15:25:00,70.93,70.95,70.91,70.93,45550
2017/06/23,15:26:00,70.93,70.93,70.91,70.92,42203
2017/06/23,15:27:00,70.92,70.93,70.89,70.90,25964
2017/06/23,15:28:00,70.90,70.91,70.89,70.89,37011
2017/06/23,15:29:00,70.89,70.89,70.83,70.86,94336
2017/06/23,15:30:00,70.86,70.87,70.85,70.85,35645
2017/06/23,15:31:00,70.85,70.89,70.85,70.89,28684
2017/06/23,15:32:00,70.89,70.91,70.88,70.89,25984
2017/06/23,15:33:00,70.90,70.94,70.90,70.94,34395
2017/06/23,15:34:00,70.94,70.97,70.94,70.97,33908
2017/06/23,15:35:00,70.97,71.02,70.95,71.00,83515
2017/06/23,15:36:00,71.00,71.01,70.97,71.00,63405
2017/06/23,15:37:00,71.00,71.00,70.94,70.95,47780
2017/06/23,15:38:00,70.95,70.96,70.93,70.94,52090
2017/06/23,15:39:00,70.94,70.95,70.88,70.90,67263
2017/06/23,15:40:00,70.90,70.90,70.86,70.86,109311
2017/06/23,15:41:00,70.87,70.94,70.86,70.94,71351
2017/06/23,15:42:00,70.94,70.94,70.91,70.91,27125
2017/06/23,15:43:00,70.92,70.95,70.89,70.95,82132
2017/06/23,15:44:00,70.94,71.00,70.94,71.00,72605
2017/06/23,15:45:00,71.00,71.01,70.98,70.99,118312
2017/06/23,15:46:00,70.99,70.99,70.96,70.97,85816
2017/06/23,15:47:00,70.96,70.99,70.94,70.98,77702
2017/06/23,15:48:00,70.98,70.98,70.94,70.95,67644
2017/06/23,15:49:00,70.95,70.98,70.94,70.98,88922
2017/06/23,15:50:00,70.98,70.99,70.93,70.93,81051
2017/06/23,15:51:00,70.94,71.04,70.94,71.00,441970
2017/06/23,15:52:00,71.00,71.01,70.97,70.99,149334
2017/06/23,15:53:00,70.99,71.01,70.97,71.00,166684
2017/06/23,15:54:00,71.00,71.02,70.98,71.01,201132
2017/06/23,15:55:00,71.01,71.03,71.00,71.03,146927
2017/06/23,15:56:00,71.03,71.05,71.00,71.05,318270
2017/06/23,15:57:00,71.05,71.06,71.04,71.05,259725
2017/06/23,15:58:00,71.05,71.09,71.04,71.09,283520
2017/06/23,15:59:00,71.09,71.09,71.08,71.08,293978
2017/06/23,16:00:00,71.08,71.19,71.08,71.17,736407
2017/06/26,09:31:00,71.40,71.53,71.38,71.46,193979
2017/06/26,09:32:00,71.46,71.71,71.45,71.52,172882
2017/06/26,09:33:00,71.52,71.57,71.49,71.52,75771
2017/06/26,09:34:00,71.52,71.58,71.49,71.55,51391
2017/06/26,09:35:00,71.55,71.70,71.55,71.65,103188
2017/06/26,09:36:00,71.65,71.69,71.62,71.63,57147
2017/06/26,09:37:00,71.64,71.71,71.63,71.67,51314
2017/06/26,09:38:00,71.68,71.69,71.61,71.66,66110
2017/06/26,09:39:00,71.65,71.68,71.64,71.64,78559
2017/06/26,09:40:00,71.65,71.67,71.57,71.58,33767
2017/06/26,09:41:00,71.59,71.63,71.49,71.51,101721
2017/06/26,09:42:00,71.50,71.63,71.49,71.60,100549
2017/06/26,09:43:00,71.60,71.64,71.55,71.64,50055
2017/06/26,09:44:00,71.65,71.66,71.59,71.60,70903
2017/06/26,09:45:00,71.59,71.59,71.54,71.55,52857
2017/06/26,09:46:00,71.55,71.56,71.49,71.53,56584
2017/06/26,09:47:00,71.52,71.53,71.50,71.52,26838
2017/06/26,09:48:00,71.51,71.56,71.49,71.56,56576
2017/06/26,09:49:00,71.56,71.56,71.54,71.55,55439
2017/06/26,09:50:00,71.55,71.59,71.50,71.57,78792
2017/06/26,09:51:00,71.58,71.67,71.57,71.67,137582
2017/06/26,09:52:00,71.67,71.68,71.61,71.62,77856
2017/06/26,09:53:00,71.63,71.67,71.61,71.67,62965
2017/06/26,09:54:00,71.67,71.69,71.65,71.67,33042
2017/06/26,09:55:00,71.68,71.68,71.62,71.64,49449
2017/06/26,09:56:00,71.65,71.67,71.65,71.66,22460
2017/06/26,09:57:00,71.65,71.65,71.57,71.58,49711
2017/06/26,09:58:00,71.58,71.58,71.50,71.51,67232
2017/06/26,09:59:00,71.51,71.54,71.48,71.49,46194
2017/06/26,10:00:00,71.49,71.53,71.49,71.51,49644
2017/06/26,10:01:00,71.52,71.52,71.40,71.40,94484
2017/06/26,10:02:00,71.40,71.40,71.31,71.33,88693
2017/06/26,10:03:00,71.33,71.36,71.32,71.35,62994
2017/06/26,10:04:00,71.35,71.41,71.35,71.40,85862
2017/06/26,10:05:00,71.40,71.46,71.39,71.45,93871
2017/06/26,10:06:00,71.44,71.48,71.44,71.46,29840
2017/06/26,10:07:00,71.45,71.47,71.44,71.46,60333
2017/06/26,10:08:00,71.46,71.46,71.41,71.43,75689
2017/06/26,10:09:00,71.44,71.46,71.43,71.45,21469
2017/06/26,10:10:00,71.46,71.46,71.39,71.43,63372
2017/06/26,10:11:00,71.43,71.43,71.39,71.41,56655
2017/06/26,10:12:00,71.40,71.42,71.39,71.41,88936
2017/06/26,10:13:00,71.41,71.47,71.41,71.47,33966
2017/06/26,10:14:00,71.47,71.47,71.42,71.45,103592
2017/06/26,10:15:00,71.45,71.46,71.43,71.46,35166
2017/06/26,10:16:00,71.46,71.47,71.45,71.46,49834
2017/06/26,10:17:00,71.46,71.46,71.40,71.40,92941
2017/06/26,10:18:00,71.41,71.44,71.41,71.41,55308
2017/06/26,10:19:00,71.41,71.43,71.40,71.42,87477
2017/06/26,10:20:00,71.41,71.42,71.40,71.41,46373
2017/06/26,10:21:00,71.41,71.43,71.41,71.42,42428
2017/06/26,10:22:00,71.42,71.43,71.40,71.41,46266
2017/06/26,10:23:00,71.40,71.43,71.40,71.43,58269
2017/06/26,10:24:00,71.43,71.44,71.43,71.43,48621
2017/06/26,10:25:00,71.44,71.44,71.43,71.44,27297
2017/06/26,10:26:00,71.44,71.55,71.43,71.55,61078
2017/06/26,10:27:00,71.55,71.57,71.53,71.55,102171
2017/06/26,10:28:00,71.55,71.57,71.50,71.52,64081
2017/06/26,10:29:00,71.52,71.52,71.47,71.48,55652
2017/06/26,10:30:00,71.48,71.52,71.48,71.51,30519
2017/06/26,10:31:00,71.52,71.53,71.50,71.52,37128
2017/06/26,10:32:00,71.52,71.52,71.47,71.47,47648
2017/06/26,10:33:00,71.47,71.49,71.46,71.48,30985
2017/06/26,10:34:00,71.47,71.48,71.43,71.45,41985
2017/06/26,10:35:00,71.45,71.46,71.41,71.46,51822
2017/06/26,10:36:00,71.44,71.44,71.34,71.35,59072
2017/06/26,10:37:00,71.35,71.35,71.22,71.22,92173
2017/06/26,10:38:00,71.22,71.24,71.19,71.19,67187
2017/06/26,10:39:00,71.19,71.24,71.18,71.24,39236
2017/06/26,10:40:00,71.24,71.24,71.17,71.19,42742
2017/06/26,10:41:00,71.19,71.21,71.13,71.14,94210
2017/06/26,10:42:00,71.15,71.15,71.05,71.09,82698
2017/06/26,10:43:00,71.09,71.13,71.08,71.13,38905
2017/06/26,10:44:00,71.13,71.16,71.11,71.15,28712
2017/06/26,10:45:00,71.14,71.21,71.13,71.13,86809
2017/06/26,10:46:00,71.12,71.15,71.07,71.11,64919
2017/06/26,10:47:00,71.11,71.15,71.09,71.15,58966
2017/06/26,10:48:00,71.15,71.19,71.12,71.18,37373
2017/06/26,10:49:00,71.18,71.20,71.16,71.18,28747
2017/06/26,10:50:00,71.18,71.19,71.05,71.08,56332
2017/06/26,10:51:00,71.08,71.14,71.04,71.11,37181
2017/06/26,10:52:00,71.12,71.14,71.01,71.04,62716
2017/06/26,10:53:00,71.04,71.11,71.03,71.11,31714
2017/06/26,10:54:00,71.11,71.11,71.06,71.06,18153
2017/06/26,10:55:00,71.06,71.07,71.03,71.04,16616
2017/06/26,10:56:00,71.04,71.06,70.96,70.96,162437
2017/06/26,10:57:00,70.95,70.95,70.89,70.92,61944
2017/06/26,10:58:00,70.92,71.01,70.92,70.97,42679
2017/06/26,10:59:00,70.97,71.02,70.97,71.00,25022
2017/06/26,11:00:00,71.00,71.01,70.98,71.00,54219
2017/06/26,11:01:00,71.00,71.04,70.99,71.04,66880
2017/06/26,11:02:00,71.03,71.04,70.97,70.97,36461
2017/06/26,11:03:00,70.97,70.98,70.90,70.90,26721
2017/06/26,11:04:00,70.90,70.90,70.81,70.83,87949
2017/06/26,11:05:00,70.83,70.88,70.80,70.84,33953
2017/06/26,11:06:00,70.84,70.85,70.77,70.83,43291
2017/06/26,11:07:00,70.84,70.87,70.76,70.78,43619
2017/06/26,11:08:00,70.78,70.82,70.76,70.82,48163
2017/06/26,11:09:00,70.82,70.86,70.80,70.85,38228
2017/06/26,11:10:00,70.85,70.88,70.84,70.88,23431
2017/06/26,11:11:00,70.88,70.88,70.85,70.88,15381
2017/06/26,11:12:00,70.88,70.89,70.81,70.83,22320
2017/06/26,11:13:00,70.83,70.90,70.83,70.87,31740
2017/06/26,11:14:00,70.87,70.94,70.87,70.94,42907
2017/06/26,11:15:00,70.94,70.97,70.92,70.97,18637
2017/06/26,11:16:00,70.97,70.97,70.93,70.94,21226
2017/06/26,11:17:00,70.94,70.94,70.91,70.93,27885
2017/06/26,11:18:00,70.93,70.94,70.86,70.88,33991
2017/06/26,11:19:00,70.88,70.90,70.86,70.86,32495
2017/06/26,11:20:00,70.86,70.92,70.86,70.91,25192
2017/06/26,11:21:00,70.91,70.92,70.87,70.89,21733
2017/06/26,11:22:00,70.89,70.89,70.82,70.86,38685
2017/06/26,11:23:00,70.86,70.88,70.86,70.86,14977
2017/06/26,11:24:00,70.86,70.86,70.77,70.78,71422
2017/06/26,11:25:00,70.79,70.88,70.79,70.87,36259
2017/06/26,11:26:00,70.87,70.93,70.87,70.91,29094
2017/06/26,11:27:00,70.91,70.93,70.90,70.90,17765
2017/06/26,11:28:00,70.90,70.92,70.88,70.90,36639
2017/06/26,11:29:00,70.90,70.90,70.81,70.81,45305
2017/06/26,11:30:00,70.81,70.85,70.80,70.84,49860
2017/06/26,11:31:00,70.84,70.84,70.79,70.80,52955
2017/06/26,11:32:00,70.80,70.83,70.79,70.80,41967
2017/06/26,11:33:00,70.80,70.83,70.79,70.81,29351
2017/06/26,11:34:00,70.82,70.82,70.74,70.77,33363
2017/06/26,11:35:00,70.77,70.81,70.76,70.80,16551
2017/06/26,11:36:00,70.81,70.81,70.70,70.73,78452
2017/06/26,11:37:00,70.73,70.75,70.72,70.73,42365
2017/06/26,11:38:00,70.74,70.74,70.72,70.73,23106
2017/06/26,11:39:00,70.74,70.83,70.74,70.81,30516
2017/06/26,11:40:00,70.82,70.82,70.79,70.79,15763
2017/06/26,11:41:00,70.79,70.83,70.79,70.81,15423
2017/06/26,11:42:00,70.81,70.86,70.81,70.86,19140
2017/06/26,11:43:00,70.86,70.89,70.85,70.89,14172
2017/06/26,11:44:00,70.89,70.95,70.89,70.93,72053
2017/06/26,11:45:00,70.93,70.95,70.93,70.94,13817
2017/06/26,11:46:00,70.95,70.96,70.93,70.94,26076
2017/06/26,11:47:00,70.94,70.96,70.92,70.93,43376
2017/06/26,11:48:00,70.92,70.94,70.89,70.89,37793
2017/06/26,11:49:00,70.89,70.92,70.86,70.88,31475
2017/06/26,11:50:00,70.88,70.89,70.83,70.83,32077
2017/06/26,11:51:00,70.83,70.86,70.83,70.84,31997
2017/06/26,11:52:00,70.84,70.85,70.82,70.82,39375
2017/06/26,11:53:00,70.81,70.83,70.78,70.80,38314
2017/06/26,11:54:00,70.80,70.82,70.79,70.81,18054
2017/06/26,11:55:00,70.80,70.83,70.74,70.74,78505
2017/06/26,11:56:00,70.74,70.77,70.74,70.74,32936
2017/06/26,11:57:00,70.75,70.77,70.74,70.77,22739
2017/06/26,11:58:00,70.77,70.86,70.77,70.86,46263
2017/06/26,11:59:00,70.86,70.90,70.85,70.90,25830
2017/06/26,12:00:00,70.90,70.90,70.87,70.89,44075
2017/06/26,12:01:00,70.89,70.89,70.87,70.88,15988
2017/06/26,12:02:00,70.88,70.89,70.86,70.88,14570
2017/06/26,12:03:00,70.88,70.91,70.88,70.91,19608
2017/06/26,12:04:00,70.92,70.94,70.92,70.93,18018
2017/06/26,12:05:00,70.93,70.94,70.91,70.93,16419
2017/06/26,12:06:00,70.93,70.93,70.90,70.90,11936
2017/06/26,12:07:00,70.89,70.89,70.85,70.85,17115
2017/06/26,12:08:00,70.85,70.85,70.82,70.83,26444
2017/06/26,12:09:00,70.83,70.85,70.82,70.84,32824
2017/06/26,12:10:00,70.84,70.88,70.83,70.86,19432
2017/06/26,12:11:00,70.85,70.87,70.83,70.84,33335
2017/06/26,12:12:00,70.84,70.85,70.81,70.82,15445
2017/06/26,12:13:00,70.82,70.83,70.79,70.81,30782
2017/06/26,12:14:00,70.81,70.82,70.77,70.77,32202
2017/06/26,12:15:00,70.77,70.79,70.77,70.78,29410
2017/06/26,12:16:00,70.78,70.79,70.75,70.76,30608
2017/06/26,12:17:00,70.75,70.76,70.74,70.75,22018
2017/06/26,12:18:00,70.75,70.78,70.74,70.76,29932
2017/06/26,12:19:00,70.76,70.79,70.75,70.78,45530
2017/06/26,12:20:00,70.78,70.80,70.77,70.78,22104
2017/06/26,12:21:00,70.78,70.83,70.77,70.82,32108
2017/06/26,12:22:00,70.82,70.84,70.81,70.83,51803
2017/06/26,12:23:00,70.83,70.83,70.81,70.83,18400
2017/06/26,12:24:00,70.84,70.84,70.81,70.82,16483
2017/06/26,12:25:00,70.81,70.81,70.76,70.77,25594
2017/06/26,12:26:00,70.77,70.77,70.75,70.75,25917
2017/06/26,12:27:00,70.76,70.79,70.75,70.79,37928
2017/06/26,12:28:00,70.79,70.80,70.77,70.77,16426
2017/06/26,12:29:00,70.77,70.80,70.76,70.80,16154
2017/06/26,12:30:00,70.80,70.81,70.78,70.81,26109
2017/06/26,12:31:00,70.80,70.82,70.79,70.80,22898
2017/06/26,12:32:00,70.80,70.80,70.78,70.79,9050
2017/06/26,12:33:00,70.79,70.80,70.78,70.80,26637
2017/06/26,12:34:00,70.79,70.82,70.79,70.82,27483
2017/06/26,12:35:00,70.82,70.89,70.81,70.88,19373
2017/06/26,12:36:00,70.88,70.91,70.87,70.89,35520
2017/06/26,12:37:00,70.89,70.91,70.88,70.91,9167
2017/06/26,12:38:00,70.91,70.93,70.91,70.92,21925
2017/06/26,12:39:00,70.92,70.93,70.89,70.90,49609
2017/06/26,12:40:00,70.90,70.96,70.89,70.96,9093
2017/06/26,12:41:00,70.96,70.99,70.94,70.97,22380
2017/06/26,12:42:00,70.97,71.00,70.93,71.00,25839
2017/06/26,12:43:00,71.00,71.02,70.98,71.00,40625
2017/06/26,12:44:00,70.99,70.99,70.96,70.96,12344
2017/06/26,12:45:00,70.97,70.98,70.96,70.97,11717
2017/06/26,12:46:00,70.97,70.98,70.91,70.94,42090
2017/06/26,12:47:00,70.94,70.94,70.90,70.92,14831
2017/06/26,12:48:00,70.92,70.95,70.91,70.94,52614
2017/06/26,12:49:00,70.94,70.96,70.93,70.95,20414
2017/06/26,12:50:00,70.95,70.95,70.94,70.94,16824
2017/06/26,12:51:00,70.94,70.96,70.94,70.96,8203
2017/06/26,12:52:00,70.96,70.97,70.94,70.96,24734
2017/06/26,12:53:00,70.96,71.01,70.96,70.99,13290
2017/06/26,12:54:00,70.98,71.00,70.97,70.97,21848
2017/06/26,12:55:00,70.97,71.00,70.97,71.00,16454
2017/06/26,12:56:00,70.99,71.01,70.96,70.97,20841
2017/06/26,12:57:00,70.97,70.99,70.97,70.97,10689
2017/06/26,12:58:00,70.97,70.98,70.95,70.98,33156
2017/06/26,12:59:00,70.98,71.00,70.96,70.97,20693
2017/06/26,13:00:00,70.97,70.97,70.96,70.96,34066
2017/06/26,13:01:00,70.96,70.98,70.95,70.96,19342
2017/06/26,13:02:00,70.96,70.96,70.94,70.96,6478
2017/06/26,13:03:00,70.96,70.97,70.93,70.95,32803
2017/06/26,13:04:00,70.94,70.95,70.87,70.89,36984
2017/06/26,13:05:00,70.89,70.91,70.87,70.89,25021
2017/06/26,13:06:00,70.88,70.90,70.88,70.89,15769
2017/06/26,13:07:00,70.90,70.90,70.85,70.85,33707
2017/06/26,13:08:00,70.85,70.86,70.83,70.83,30735
2017/06/26,13:09:00,70.84,70.85,70.83,70.85,85820
2017/06/26,13:10:00,70.85,70.86,70.83,70.84,42052
2017/06/26,13:11:00,70.84,70.85,70.78,70.79,53568
2017/06/26,13:12:00,70.80,70.80,70.79,70.79,36337
2017/06/26,13:13:00,70.79,70.80,70.78,70.78,8109
2017/06/26,13:14:00,70.78,70.79,70.77,70.78,14816
2017/06/26,13:15:00,70.78,70.82,70.78,70.78,30721
2017/06/26,13:16:00,70.79,70.81,70.78,70.80,33782
2017/06/26,13:17:00,70.80,70.82,70.80,70.82,18635
2017/06/26,13:18:00,70.82,70.85,70.81,70.82,30340
2017/06/26,13:19:00,70.82,70.85,70.82,70.84,22478
2017/06/26,13:20:00,70.85,70.85,70.83,70.84,24265
2017/06/26,13:21:00,70.84,70.85,70.83,70.83,15856
2017/06/26,13:22:00,70.83,70.85,70.83,70.85,25566
2017/06/26,13:23:00,70.85,70.85,70.83,70.83,58401
2017/06/26,13:24:00,70.84,70.84,70.83,70.84,18145
2017/06/26,13:25:00,70.84,70.84,70.82,70.84,18548
2017/06/26,13:26:00,70.84,70.85,70.83,70.84,17492
2017/06/26,13:27:00,70.84,70.84,70.81,70.84,32591
2017/06/26,13:28:00,70.83,70.84,70.81,70.82,40354
2017/06/26,13:29:00,70.82,70.86,70.81,70.86,14472
2017/06/26,13:30:00,70.86,70.87,70.83,70.84,33501
2017/06/26,13:31:00,70.84,70.85,70.83,70.84,18989
2017/06/26,13:32:00,70.84,70.86,70.83,70.85,36634
2017/06/26,13:33:00,70.84,70.85,70.83,70.84,6158
2017/06/26,13:34:00,70.84,70.85,70.83,70.83,14450
2017/06/26,13:35:00,70.83,70.87,70.83,70.87,42558
2017/06/26,13:36:00,70.87,70.88,70.83,70.84,34395
2017/06/26,13:37:00,70.84,70.87,70.83,70.83,39551
2017/06/26,13:38:00,70.83,70.85,70.82,70.85,22607
2017/06/26,13:39:00,70.85,70.85,70.83,70.84,19727
2017/06/26,13:40:00,70.84,70.85,70.83,70.85,7514
2017/06/26,13:41:00,70.85,70.89,70.84,70.89,27304
2017/06/26,13:42:00,70.89,70.90,70.87,70.88,14040
2017/06/26,13:43:00,70.87,70.88,70.86,70.86,10932
2017/06/26,13:44:00,70.86,70.86,70.83,70.83,15371
2017/06/26,13:45:00,70.83,70.84,70.83,70.83,11059
2017/06/26,13:46:00,70.83,70.86,70.83,70.85,26877
2017/06/26,13:47:00,70.84,70.85,70.83,70.83,9922
2017/06/26,13:48:00,70.82,70.84,70.82,70.84,18476
2017/06/26,13:49:00,70.83,70.85,70.82,70.84,32177
2017/06/26,13:50:00,70.84,70.84,70.80,70.81,21379
2017/06/26,13:51:00,70.80,70.81,70.78,70.81,31513
2017/06/26,13:52:00,70.81,70.82,70.79,70.81,21380
2017/06/26,13:53:00,70.81,70.81,70.79,70.79,37977
2017/06/26,13:54:00,70.79,70.80,70.77,70.77,18605
2017/06/26,13:55:00,70.78,70.80,70.76,70.80,19839
2017/06/26,13:56:00,70.79,70.81,70.79,70.81,9384
2017/06/26,13:57:00,70.81,70.84,70.81,70.83,11424
2017/06/26,13:58:00,70.83,70.84,70.83,70.83,7539
2017/06/26,13:59:00,70.84,70.84,70.82,70.83,14389
2017/06/26,14:00:00,70.82,70.83,70.81,70.81,10740
2017/06/26,14:01:00,70.81,70.82,70.80,70.81,8611
2017/06/26,14:02:00,70.81,70.82,70.77,70.77,20207
2017/06/26,14:03:00,70.77,70.80,70.76,70.80,20057
2017/06/26,14:04:00,70.80,70.83,70.80,70.83,18216
2017/06/26,14:05:00,70.83,70.83,70.79,70.80,36897
2017/06/26,14:06:00,70.80,70.81,70.78,70.78,39121
2017/06/26,14:07:00,70.78,70.79,70.77,70.79,14045
2017/06/26,14:08:00,70.79,70.82,70.79,70.81,28353
2017/06/26,14:09:00,70.81,70.82,70.79,70.80,34709
2017/06/26,14:10:00,70.79,70.79,70.74,70.76,28605
2017/06/26,14:11:00,70.76,70.77,70.66,70.69,76086
2017/06/26,14:12:00,70.69,70.74,70.69,70.72,14801
2017/06/26,14:13:00,70.72,70.76,70.70,70.74,24318
2017/06/26,14:14:00,70.74,70.77,70.73,70.77,39747
2017/06/26,14:15:00,70.77,70.78,70.74,70.77,18554
2017/06/26,14:16:00,70.77,70.77,70.74,70.77,13113
2017/06/26,14:17:00,70.76,70.78,70.76,70.78,7555
2017/06/26,14:18:00,70.78,70.78,70.76,70.76,20825
2017/06/26,14:19:00,70.76,70.80,70.76,70.78,19771
2017/06/26,14:20:00,70.78,70.81,70.78,70.78,12901
2017/06/26,14:21:00,70.79,70.81,70.77,70.80,25977
2017/06/26,14:22:00,70.80,70.80,70.74,70.76,41964
2017/06/26,14:23:00,70.76,70.77,70.73,70.73,20461
2017/06/26,14:24:00,70.73,70.75,70.72,70.72,18580
2017/06/26,14:25:00,70.72,70.72,70.67,70.67,48097
2017/06/26,14:26:00,70.67,70.71,70.67,70.69,32532
2017/06/26,14:27:00,70.69,70.74,70.69,70.74,21248
2017/06/26,14:28:00,70.74,70.76,70.73,70.76,13852
2017/06/26,14:29:00,70.75,70.75,70.74,70.74,10030
2017/06/26,14:30:00,70.74,70.75,70.73,70.74,11142
2017/06/26,14:31:00,70.73,70.74,70.71,70.72,12276
2017/06/26,14:32:00,70.72,70.74,70.72,70.74,9170
2017/06/26,14:33:00,70.74,70.78,70.74,70.76,29954
2017/06/26,14:34:00,70.77,70.79,70.76,70.79,12420
2017/06/26,14:35:00,70.79,70.81,70.79,70.79,17677
2017/06/26,14:36:00,70.79,70.80,70.78,70.80,13315
2017/06/26,14:37:00,70.79,70.80,70.76,70.76,11605
2017/06/26,14:38:00,70.76,70.78,70.76,70.77,8625
2017/06/26,14:39:00,70.78,70.78,70.75,70.75,19356
2017/06/26,14:40:00,70.75,70.77,70.75,70.76,12913
2017/06/26,14:41:00,70.77,70.77,70.74,70.76,19329
2017/06/26,14:42:00,70.76,70.77,70.74,70.74,33468
2017/06/26,14:43:00,70.74,70.75,70.72,70.72,18156
2017/06/26,14:44:00,70.72,70.75,70.72,70.74,51548
2017/06/26,14:45:00,70.74,70.74,70.71,70.72,27572
2017/06/26,14:46:00,70.72,70.73,70.70,70.72,38609
2017/06/26,14:47:00,70.72,70.72,70.69,70.70,32320
2017/06/26,14:48:00,70.71,70.73,70.71,70.72,25523
2017/06/26,14:49:00,70.72,70.73,70.67,70.69,60764
2017/06/26,14:50:00,70.69,70.71,70.69,70.71,50230
2017/06/26,14:51:00,70.71,70.72,70.70,70.71,29105
2017/06/26,14:52:00,70.71,70.73,70.71,70.72,12190
2017/06/26,14:53:00,70.72,70.72,70.71,70.72,28152
2017/06/26,14:54:00,70.72,70.73,70.71,70.71,19473
2017/06/26,14:55:00,70.71,70.71,70.68,70.69,40387
2017/06/26,14:56:00,70.69,70.69,70.63,70.63,54017
2017/06/26,14:57:00,70.63,70.65,70.62,70.65,60377
2017/06/26,14:58:00,70.65,70.67,70.64,70.66,24770
2017/06/26,14:59:00,70.67,70.68,70.65,70.66,32009
2017/06/26,15:00:00,70.65,70.67,70.64,70.64,28417
2017/06/26,15:01:00,70.64,70.65,70.56,70.59,85085
2017/06/26,15:02:00,70.59,70.60,70.57,70.58,28542
2017/06/26,15:03:00,70.58,70.59,70.55,70.56,41615
2017/06/26,15:04:00,70.56,70.60,70.55,70.58,72271
2017/06/26,15:05:00,70.59,70.64,70.59,70.63,47227
2017/06/26,15:06:00,70.64,70.64,70.62,70.63,38886
2017/06/26,15:07:00,70.63,70.66,70.63,70.65,28056
2017/06/26,15:08:00,70.65,70.70,70.59,70.63,491830
2017/06/26,15:09:00,70.63,70.65,70.62,70.64,34275
2017/06/26,15:10:00,70.64,70.67,70.63,70.65,32627
2017/06/26,15:11:00,70.66,70.66,70.59,70.60,113029
2017/06/26,15:12:00,70.60,70.65,70.59,70.63,45080
2017/06/26,15:13:00,70.63,70.65,70.61,70.61,71642
2017/06/26,15:14:00,70.61,70.68,70.61,70.67,53662
2017/06/26,15:15:00,70.66,70.70,70.66,70.70,50828
2017/06/26,15:16:00,70.70,70.70,70.62,70.62,37785
2017/06/26,15:17:00,70.62,70.65,70.62,70.65,46366
2017/06/26,15:18:00,70.65,70.67,70.64,70.66,33074
2017/06/26,15:19:00,70.66,70.67,70.64,70.64,35459
2017/06/26,15:20:00,70.65,70.65,70.64,70.65,27653
2017/06/26,15:21:00,70.65,70.66,70.63,70.63,36419
2017/06/26,15:22:00,70.63,70.64,70.61,70.62,28723
2017/06/26,15:23:00,70.61,70.61,70.58,70.60,82935
2017/06/26,15:24:00,70.60,70.60,70.55,70.56,29782
2017/06/26,15:25:00,70.56,70.59,70.53,70.59,46151
2017/06/26,15:26:00,70.59,70.60,70.57,70.58,30883
2017/06/26,15:27:00,70.58,70.62,70.57,70.60,50469
2017/06/26,15:28:00,70.61,70.65,70.60,70.64,53382
2017/06/26,15:29:00,70.64,70.65,70.62,70.64,34079
2017/06/26,15:30:00,70.64,70.67,70.64,70.65,55154
2017/06/26,15:31:00,70.65,70.67,70.65,70.67,30108
2017/06/26,15:32:00,70.67,70.68,70.62,70.64,65451
2017/06/26,15:33:00,70.64,70.66,70.63,70.65,59072
2017/06/26,15:34:00,70.65,70.65,70.59,70.62,90715
2017/06/26,15:35:00,70.62,70.65,70.61,70.65,36854
2017/06/26,15:36:00,70.64,70.64,70.61,70.64,33712
2017/06/26,15:37:00,70.64,70.65,70.61,70.65,69369
2017/06/26,15:38:00,70.65,70.65,70.59,70.59,40589
2017/06/26,15:39:00,70.59,70.60,70.56,70.60,37273
2017/06/26,15:40:00,70.60,70.61,70.58,70.61,38587
2017/06/26,15:41:00,70.61,70.61,70.57,70.58,59074
2017/06/26,15:42:00,70.58,70.58,70.56,70.57,43287
2017/06/26,15:43:00,70.57,70.57,70.51,70.55,125331
2017/06/26,15:44:00,70.55,70.55,70.44,70.47,150954
2017/06/26,15:45:00,70.47,70.53,70.47,70.53,95920
2017/06/26,15:46:00,70.53,70.59,70.49,70.58,149075
2017/06/26,15:47:00,70.58,70.62,70.57,70.62,71228
2017/06/26,15:48:00,70.63,70.63,70.59,70.61,66499
2017/06/26,15:49:00,70.61,70.63,70.58,70.62,52212
2017/06/26,15:50:00,70.62,70.62,70.59,70.60,48685
2017/06/26,15:51:00,70.60,70.66,70.57,70.62,114850
2017/06/26,15:52:00,70.63,70.63,70.60,70.63,54945
2017/06/26,15:53:00,70.63,70.64,70.58,70.58,54938
2017/06/26,15:54:00,70.58,70.60,70.57,70.58,73225
2017/06/26,15:55:00,70.57,70.60,70.57,70.59,105929
2017/06/26,15:56:00,70.59,70.60,70.53,70.53,100966
2017/06/26,15:57:00,70.53,70.58,70.52,70.58,76649
2017/06/26,15:58:00,70.58,70.58,70.53,70.56,104078
2017/06/26,15:59:00,70.56,70.58,70.55,70.56,62885
2017/06/26,16:00:00,70.57,70.57,70.47,70.50,315193
2017/06/27,09:31:00,70.11,70.16,69.96,70.00,126051
2017/06/27,09:32:00,70.00,70.08,69.95,69.96,93241
2017/06/27,09:33:00,69.96,69.96,69.86,69.91,70735
2017/06/27,09:34:00,69.91,69.95,69.86,69.91,62123
2017/06/27,09:35:00,69.90,70.02,69.90,69.98,75949
2017/06/27,09:36:00,69.98,69.99,69.92,69.96,97115
2017/06/27,09:37:00,69.96,70.06,69.93,69.96,142480
2017/06/27,09:38:00,69.96,70.01,69.95,70.00,120757
2017/06/27,09:39:00,70.00,70.00,69.92,69.94,78525
2017/06/27,09:40:00,69.93,69.97,69.92,69.94,54844
2017/06/27,09:41:00,69.94,70.06,69.93,70.05,190214
2017/06/27,09:42:00,70.05,70.12,69.97,70.00,267701
2017/06/27,09:43:00,70.01,70.01,69.94,69.94,90503
2017/06/27,09:44:00,69.95,70.01,69.91,69.91,89356
2017/06/27,09:45:00,69.92,69.98,69.89,69.95,61527
2017/06/27,09:46:00,69.96,70.00,69.93,69.93,122949
2017/06/27,09:47:00,69.93,69.93,69.84,69.88,68845
2017/06/27,09:48:00,69.89,69.97,69.89,69.94,45638
2017/06/27,09:49:00,69.94,69.99,69.92,69.96,22016
2017/06/27,09:50:00,69.96,70.00,69.91,69.94,42082
2017/06/27,09:51:00,69.93,70.00,69.93,69.99,67619
2017/06/27,09:52:00,70.00,70.02,69.97,69.99,64840
2017/06/27,09:53:00,69.98,69.98,69.94,69.96,20796
2017/06/27,09:54:00,69.96,69.99,69.93,69.95,28233
2017/06/27,09:55:00,69.95,69.96,69.91,69.95,31759
2017/06/27,09:56:00,69.95,69.98,69.89,69.89,49472
2017/06/27,09:57:00,69.89,69.95,69.88,69.89,28638
2017/06/27,09:58:00,69.89,69.90,69.86,69.88,54036
2017/06/27,09:59:00,69.87,69.88,69.81,69.82,71377
2017/06/27,10:00:00,69.82,69.92,69.82,69.86,36622
2017/06/27,10:01:00,69.85,69.93,69.83,69.89,45971
2017/06/27,10:02:00,69.90,69.93,69.85,69.93,37585
2017/06/27,10:03:00,69.94,70.00,69.93,69.98,67205
2017/06/27,10:04:00,69.98,70.00,69.96,69.97,55387
2017/06/27,10:05:00,69.98,70.03,69.98,70.01,48008
2017/06/27,10:06:00,70.01,70.02,69.95,69.96,40444
2017/06/27,10:07:00,69.97,70.02,69.96,70.01,35486
2017/06/27,10:08:00,70.02,70.11,70.01,70.08,83560
2017/06/27,10:09:00,70.08,70.09,70.03,70.04,50106
2017/06/27,10:10:00,70.04,70.04,70.00,70.01,66490
2017/06/27,10:11:00,70.01,70.03,69.97,69.99,46578
2017/06/27,10:12:00,69.99,70.03,69.98,69.99,73117
2017/06/27,10:13:00,69.99,70.03,69.97,69.98,281883
2017/06/27,10:14:00,69.97,69.98,69.93,69.93,29024
2017/06/27,10:15:00,69.94,69.96,69.92,69.93,61146
2017/06/27,10:16:00,69.93,69.94,69.87,69.89,53858
2017/06/27,10:17:00,69.89,69.94,69.88,69.93,27460
2017/06/27,10:18:00,69.93,69.96,69.91,69.94,38537
2017/06/27,10:19:00,69.94,69.98,69.93,69.97,27179
2017/06/27,10:20:00,69.97,69.98,69.95,69.95,37543
2017/06/27,10:21:00,69.95,69.97,69.94,69.95,19842
2017/06/27,10:22:00,69.96,69.98,69.94,69.97,59581
2017/06/27,10:23:00,69.97,70.01,69.96,70.00,112594
2017/06/27,10:24:00,70.00,70.00,69.94,69.96,37945
2017/06/27,10:25:00,69.97,69.98,69.91,69.92,37007
2017/06/27,10:26:00,69.91,69.95,69.88,69.93,30513
2017/06/27,10:27:00,69.92,69.94,69.92,69.92,33173
2017/06/27,10:28:00,69.92,69.92,69.87,69.88,30509
2017/06/27,10:29:00,69.88,69.88,69.82,69.83,56915
2017/06/27,10:30:00,69.83,69.86,69.81,69.83,48242
2017/06/27,10:31:00,69.83,69.90,69.83,69.90,33386
2017/06/27,10:32:00,69.89,69.92,69.88,69.91,38096
2017/06/27,10:33:00,69.91,69.92,69.88,69.89,22570
2017/06/27,10:34:00,69.88,69.91,69.86,69.87,60433
2017/06/27,10:35:00,69.87,69.91,69.87,69.89,39007
2017/06/27,10:36:00,69.90,69.90,69.87,69.89,13403
2017/06/27,10:37:00,69.89,69.94,69.89,69.91,20548
2017/06/27,10:38:00,69.91,69.92,69.87,69.87,20923
2017/06/27,10:39:00,69.87,69.89,69.84,69.88,39824
2017/06/27,10:40:00,69.88,69.92,69.88,69.91,46065
2017/06/27,10:41:00,69.91,69.98,69.91,69.96,110823
2017/06/27,10:42:00,69.97,70.04,69.96,70.04,109100
2017/06/27,10:43:00,70.05,70.08,70.02,70.07,81455
2017/06/27,10:44:00,70.07,70.08,70.02,70.04,50905
2017/06/27,10:45:00,70.04,70.06,69.98,69.98,79119
2017/06/27,10:46:00,69.99,70.00,69.97,70.00,48811
2017/06/27,10:47:00,70.00,70.07,70.00,70.04,58380
2017/06/27,10:48:00,70.04,70.07,70.02,70.05,61601
2017/06/27,10:49:00,70.05,70.07,70.02,70.03,49407
2017/06/27,10:50:00,70.03,70.07,70.03,70.04,22639
2017/06/27,10:51:00,70.04,70.05,70.02,70.04,28202
2017/06/27,10:52:00,70.04,70.06,70.03,70.05,29724
2017/06/27,10:53:00,70.05,70.06,70.01,70.01,33610
2017/06/27,10:54:00,70.01,70.01,69.98,69.99,28232
2017/06/27,10:55:00,69.99,70.05,69.99,70.03,34529
2017/06/27,10:56:00,70.04,70.04,70.01,70.03,25259
2017/06/27,10:57:00,70.03,70.05,69.99,70.00,48348
2017/06/27,10:58:00,70.00,70.04,70.00,70.01,22896
2017/06/27,10:59:00,70.01,70.04,70.01,70.04,28521
2017/06/27,11:00:00,70.04,70.05,70.01,70.04,32705
2017/06/27,11:01:00,70.04,70.08,70.03,70.07,64489
2017/06/27,11:02:00,70.07,70.09,70.07,70.08,26543
2017/06/27,11:03:00,70.08,70.08,70.06,70.08,25244
2017/06/27,11:04:00,70.08,70.11,70.08,70.11,25481
2017/06/27,11:05:00,70.11,70.12,70.10,70.11,34374
2017/06/27,11:06:00,70.11,70.14,70.10,70.12,56224
2017/06/27,11:07:00,70.12,70.15,70.12,70.15,24120
2017/06/27,11:08:00,70.15,70.18,70.14,70.17,45849
2017/06/27,11:09:00,70.17,70.18,70.12,70.13,31086
2017/06/27,11:10:00,70.13,70.13,70.02,70.04,59985
2017/06/27,11:11:00,70.04,70.06,70.00,70.05,45769
2017/06/27,11:12:00,70.05,70.08,70.04,70.07,51389
2017/06/27,11:13:00,70.07,70.09,70.06,70.08,23869
2017/06/27,11:14:00,70.08,70.10,70.07,70.10,18990
2017/06/27,11:15:00,70.10,70.13,70.08,70.09,32952
2017/06/27,11:16:00,70.09,70.09,70.06,70.08,27016
2017/06/27,11:17:00,70.08,70.11,70.05,70.11,38802
2017/06/27,11:18:00,70.11,70.11,70.10,70.11,26752
2017/06/27,11:19:00,70.11,70.12,70.10,70.11,26754
2017/06/27,11:20:00,70.11,70.11,70.05,70.06,42968
2017/06/27,11:21:00,70.06,70.08,70.06,70.08,38499
2017/06/27,11:22:00,70.08,70.09,70.07,70.07,22809
2017/06/27,11:23:00,70.07,70.08,70.02,70.06,28013
2017/06/27,11:24:00,70.06,70.07,70.03,70.05,22576
2017/06/27,11:25:00,70.05,70.06,70.00,70.01,56016
2017/06/27,11:26:00,70.00,70.02,69.99,70.02,28792
2017/06/27,11:27:00,70.02,70.04,70.01,70.03,27374
2017/06/27,11:28:00,70.03,70.03,70.00,70.03,26985
2017/06/27,11:29:00,70.03,70.03,69.99,70.00,52828
2017/06/27,11:30:00,70.00,70.00,69.94,69.96,32671
2017/06/27,11:31:00,69.96,69.99,69.96,69.99,29368
2017/06/27,11:32:00,69.99,70.02,69.99,70.01,126772
2017/06/27,11:33:00,70.01,70.03,70.01,70.02,43855
2017/06/27,11:34:00,70.02,70.02,69.97,69.99,28557
2017/06/27,11:35:00,69.99,69.99,69.96,69.99,21104
2017/06/27,11:36:00,69.99,70.02,69.99,70.02,14513
2017/06/27,11:37:00,70.02,70.02,70.00,70.01,25420
2017/06/27,11:38:00,70.01,70.06,70.01,70.06,27236
2017/06/27,11:39:00,70.05,70.08,70.03,70.07,36829
2017/06/27,11:40:00,70.06,70.11,70.04,70.10,18622
2017/06/27,11:41:00,70.10,70.11,70.08,70.11,11066
2017/06/27,11:42:00,70.11,70.13,70.10,70.10,11603
2017/06/27,11:43:00,70.10,70.13,70.10,70.13,26192
2017/06/27,11:44:00,70.13,70.13,70.09,70.11,17443
2017/06/27,11:45:00,70.11,70.13,70.10,70.12,26740
2017/06/27,11:46:00,70.12,70.14,70.10,70.11,24579
2017/06/27,11:47:00,70.12,70.16,70.11,70.16,19262
2017/06/27,11:48:00,70.16,70.17,70.12,70.14,29529
2017/06/27,11:49:00,70.14,70.14,70.07,70.08,49068
2017/06/27,11:50:00,70.08,70.11,70.08,70.11,21035
2017/06/27,11:51:00,70.11,70.11,70.08,70.08,25792
2017/06/27,11:52:00,70.08,70.08,70.07,70.07,10161
2017/06/27,11:53:00,70.08,70.08,69.96,69.98,86759
2017/06/27,11:54:00,69.99,70.01,69.97,69.99,36626
2017/06/27,11:55:00,69.99,70.01,69.96,69.96,40409
2017/06/27,11:56:00,69.96,70.05,69.96,70.04,114861
2017/06/27,11:57:00,70.04,70.05,70.02,70.03,13766
2017/06/27,11:58:00,70.03,70.07,70.02,70.06,21287
2017/06/27,11:59:00,70.06,70.07,70.03,70.04,19593
2017/06/27,12:00:00,70.04,70.04,70.01,70.02,28311
2017/06/27,12:01:00,70.02,70.03,69.99,70.00,29604
2017/06/27,12:02:00,70.00,70.07,70.00,70.04,43244
2017/06/27,12:03:00,70.04,70.04,70.02,70.04,17563
2017/06/27,12:04:00,70.05,70.05,70.01,70.02,20264
2017/06/27,12:05:00,70.01,70.05,70.01,70.04,21423
2017/06/27,12:06:00,70.04,70.06,70.02,70.03,72037
2017/06/27,12:07:00,70.03,70.07,70.03,70.05,42972
2017/06/27,12:08:00,70.05,70.06,70.03,70.06,27853
2017/06/27,12:09:00,70.06,70.06,70.03,70.04,16121
2017/06/27,12:10:00,70.04,70.05,70.03,70.04,36417
2017/06/27,12:11:00,70.04,70.07,70.04,70.06,32585
2017/06/27,12:12:00,70.06,70.07,70.04,70.04,46854
2017/06/27,12:13:00,70.04,70.05,70.03,70.03,14954
2017/06/27,12:14:00,70.03,70.04,70.02,70.03,19494
2017/06/27,12:15:00,70.03,70.04,70.02,70.03,6221
2017/06/27,12:16:00,70.03,70.04,69.99,70.01,29696
2017/06/27,12:17:00,70.01,70.01,70.00,70.00,14486
2017/06/27,12:18:00,70.00,70.04,70.00,70.02,19471
2017/06/27,12:19:00,70.02,70.02,69.98,70.00,53157
2017/06/27,12:20:00,70.00,70.01,69.94,69.97,75881
2017/06/27,12:21:00,69.97,70.01,69.96,70.01,12123
2017/06/27,12:22:00,70.01,70.02,69.99,70.00,16668
2017/06/27,12:23:00,70.00,70.01,69.98,69.99,17137
2017/06/27,12:24:00,69.99,70.01,69.99,70.00,14212
2017/06/27,12:25:00,70.01,70.01,69.99,70.00,9758
2017/06/27,12:26:00,70.00,70.03,69.99,70.03,20516
2017/06/27,12:27:00,70.03,70.04,70.02,70.02,10843
2017/06/27,12:28:00,70.02,70.04,70.01,70.04,22543
2017/06/27,12:29:00,70.04,70.07,70.02,70.03,32585
2017/06/27,12:30:00,70.03,70.04,70.02,70.03,13171
2017/06/27,12:31:00,70.03,70.03,69.99,70.01,50924
2017/06/27,12:32:00,70.01,70.04,70.00,70.01,34317
2017/06/27,12:33:00,70.01,70.01,69.99,69.99,11522
2017/06/27,12:34:00,69.99,70.03,69.97,70.01,52337
2017/06/27,12:35:00,70.01,70.02,69.98,69.99,77140
2017/06/27,12:36:00,69.98,69.99,69.88,69.88,142169
2017/06/27,12:37:00,69.88,69.92,69.84,69.90,116713
2017/06/27,12:38:00,69.90,69.92,69.85,69.86,43897
2017/06/27,12:39:00,69.86,69.89,69.84,69.87,34813
2017/06/27,12:40:00,69.87,69.89,69.86,69.86,29306
2017/06/27,12:41:00,69.86,69.86,69.83,69.83,55073
2017/06/27,12:42:00,69.84,69.88,69.83,69.87,24978
2017/06/27,12:43:00,69.87,69.88,69.85,69.88,19725
2017/06/27,12:44:00,69.87,69.90,69.87,69.88,24845
2017/06/27,12:45:00,69.88,69.89,69.85,69.85,27305
2017/06/27,12:46:00,69.86,69.86,69.85,69.86,15319
2017/06/27,12:47:00,69.86,69.86,69.83,69.84,26737
2017/06/27,12:48:00,69.84,69.86,69.84,69.85,49317
2017/06/27,12:49:00,69.86,69.88,69.86,69.88,14292
2017/06/27,12:50:00,69.88,69.88,69.84,69.85,30283
2017/06/27,12:51:00,69.84,69.85,69.81,69.81,48581
2017/06/27,12:52:00,69.81,69.84,69.80,69.82,28424
2017/06/27,12:53:00,69.82,69.83,69.80,69.81,25387
2017/06/27,12:54:00,69.81,69.82,69.75,69.78,78981
2017/06/27,12:55:00,69.77,69.77,69.69,69.70,87227
2017/06/27,12:56:00,69.71,69.73,69.67,69.72,75208
2017/06/27,12:57:00,69.72,69.73,69.68,69.71,34990
2017/06/27,12:58:00,69.71,69.74,69.70,69.74,26032
2017/06/27,12:59:00,69.74,69.77,69.73,69.75,35584
2017/06/27,13:00:00,69.75,69.76,69.72,69.75,18617
2017/06/27,13:01:00,69.75,69.77,69.74,69.75,25386
2017/06/27,13:02:00,69.75,69.75,69.71,69.72,22598
2017/06/27,13:03:00,69.72,69.73,69.70,69.72,29003
2017/06/27,13:04:00,69.72,69.76,69.72,69.76,30593
2017/06/27,13:05:00,69.76,69.79,69.76,69.79,30770
2017/06/27,13:06:00,69.79,69.79,69.76,69.77,24955
2017/06/27,13:07:00,69.76,69.78,69.72,69.77,82749
2017/06/27,13:08:00,69.77,69.80,69.77,69.79,42207
2017/06/27,13:09:00,69.79,69.79,69.67,69.69,105063
2017/06/27,13:10:00,69.70,69.73,69.67,69.70,96765
2017/06/27,13:11:00,69.70,69.70,69.62,69.64,94380
2017/06/27,13:12:00,69.64,69.68,69.63,69.68,29901
2017/06/27,13:13:00,69.68,69.68,69.58,69.64,102534
2017/06/27,13:14:00,69.63,69.68,69.63,69.67,24266
2017/06/27,13:15:00,69.67,69.71,69.67,69.69,26621
2017/06/27,13:16:00,69.69,69.70,69.65,69.67,52122
2017/06/27,13:17:00,69.67,69.72,69.65,69.70,34710
2017/06/27,13:18:00,69.70,69.73,69.69,69.71,13672
2017/06/27,13:19:00,69.71,69.74,69.69,69.72,22098
2017/06/27,13:20:00,69.72,69.76,69.72,69.75,28364
2017/06/27,13:21:00,69.75,69.78,69.75,69.77,36792
2017/06/27,13:22:00,69.77,69.81,69.76,69.80,49504
2017/06/27,13:23:00,69.81,69.81,69.77,69.79,13766
2017/06/27,13:24:00,69.79,69.80,69.77,69.78,23166
2017/06/27,13:25:00,69.78,69.80,69.76,69.79,25188
2017/06/27,13:26:00,69.78,69.78,69.76,69.78,64336
2017/06/27,13:27:00,69.78,69.79,69.75,69.77,38999
2017/06/27,13:28:00,69.77,69.80,69.75,69.77,37159
2017/06/27,13:29:00,69.77,69.78,69.74,69.75,32250
2017/06/27,13:31:00,69.72,69.75,69.71,69.74,15793
2017/06/27,13:32:00,69.74,69.75,69.72,69.72,15386
2017/06/27,13:33:00,69.72,69.75,69.72,69.74,13469
2017/06/27,13:34:00,69.74,69.74,69.71,69.71,20874
2017/06/27,13:35:00,69.71,69.71,69.63,69.65,55726
2017/06/27,13:36:00,69.66,69.70,69.66,69.69,37301
2017/06/27,13:37:00,69.69,69.69,69.63,69.65,27690
2017/06/27,13:38:00,69.64,69.65,69.52,69.52,129173
2017/06/27,13:39:00,69.52,69.53,69.44,69.48,181721
2017/06/27,13:40:00,69.47,69.49,69.43,69.46,56605
2017/06/27,13:41:00,69.45,69.53,69.41,69.53,63451
2017/06/27,13:42:00,69.52,69.57,69.49,69.57,19230
2017/06/27,13:43:00,69.57,69.58,69.52,69.58,27964
2017/06/27,13:44:00,69.57,69.60,69.52,69.54,27695
2017/06/27,13:45:00,69.54,69.54,69.39,69.45,223976
2017/06/27,13:46:00,69.45,69.47,69.33,69.44,295571
2017/06/27,13:47:00,69.44,69.45,69.39,69.44,51115
2017/06/27,13:48:00,69.44,69.48,69.42,69.45,29719
2017/06/27,13:49:00,69.46,69.48,69.43,69.44,45436
2017/06/27,13:50:00,69.44,69.45,69.40,69.40,63061
2017/06/27,13:51:00,69.40,69.45,69.37,69.44,57869
2017/06/27,13:52:00,69.44,69.44,69.35,69.43,144622
2017/06/27,13:53:00,69.43,69.43,69.33,69.38,69623
2017/06/27,13:54:00,69.38,69.42,69.36,69.42,45184
2017/06/27,13:55:00,69.42,69.48,69.41,69.47,64322
2017/06/27,13:56:00,69.49,69.53,69.48,69.48,86163
2017/06/27,13:57:00,69.48,69.49,69.36,69.42,45794
2017/06/27,13:58:00,69.42,69.47,69.42,69.45,82422
2017/06/27,13:59:00,69.45,69.46,69.37,69.37,96070
2017/06/27,14:00:00,69.37,69.41,69.34,69.41,56338
2017/06/27,14:01:00,69.41,69.47,69.41,69.46,43801
2017/06/27,14:02:00,69.45,69.49,69.43,69.47,47830
2017/06/27,14:03:00,69.47,69.47,69.41,69.44,54438
2017/06/27,14:04:00,69.44,69.46,69.39,69.42,42911
2017/06/27,14:05:00,69.42,69.43,69.36,69.43,86995
2017/06/27,14:06:00,69.43,69.46,69.38,69.38,44511
2017/06/27,14:07:00,69.38,69.42,69.33,69.38,124585
2017/06/27,14:08:00,69.38,69.44,69.38,69.40,58424
2017/06/27,14:09:00,69.40,69.41,69.36,69.37,34431
2017/06/27,14:10:00,69.37,69.42,69.31,69.40,67228
2017/06/27,14:11:00,69.40,69.42,69.35,69.37,63285
2017/06/27,14:12:00,69.38,69.40,69.34,69.40,31483
2017/06/27,14:13:00,69.39,69.39,69.32,69.32,88389
2017/06/27,14:14:00,69.31,69.38,69.27,69.36,121605
2017/06/27,14:15:00,69.35,69.35,69.21,69.27,129668
2017/06/27,14:16:00,69.27,69.31,69.24,69.29,58460
2017/06/27,14:17:00,69.28,69.32,69.25,69.31,80064
2017/06/27,14:18:00,69.31,69.36,69.30,69.36,70222
2017/06/27,14:19:00,69.37,69.40,69.35,69.38,63316
2017/06/27,14:20:00,69.37,69.43,69.37,69.43,65894
2017/06/27,14:21:00,69.42,69.42,69.37,69.38,32484
2017/06/27,14:22:00,69.38,69.41,69.36,69.39,43097
2017/06/27,14:23:00,69.39,69.41,69.36,69.40,35084
2017/06/27,14:24:00,69.40,69.44,69.40,69.41,35173
2017/06/27,14:25:00,69.41,69.46,69.41,69.43,48499
2017/06/27,14:26:00,69.43,69.47,69.41,69.47,33174
2017/06/27,14:27:00,69.47,69.60,69.47,69.60,69124
2017/06/27,14:28:00,69.60,69.66,69.58,69.63,123779
2017/06/27,14:29:00,69.62,69.65,69.59,69.59,54999
2017/06/27,14:30:00,69.60,69.64,69.58,69.60,22792
2017/06/27,14:31:00,69.60,69.63,69.58,69.62,30590
2017/06/27,14:32:00,69.61,69.64,69.61,69.62,22300
2017/06/27,14:33:00,69.62,69.66,69.60,69.66,25449
2017/06/27,14:34:00,69.66,69.67,69.64,69.67,43821
2017/06/27,14:35:00,69.67,69.69,69.65,69.65,20690
2017/06/27,14:36:00,69.65,69.67,69.64,69.65,61936
2017/06/27,14:37:00,69.65,69.67,69.64,69.65,31429
2017/06/27,14:38:00,69.66,69.67,69.62,69.63,68795
2017/06/27,14:39:00,69.63,69.63,69.60,69.60,13546
2017/06/27,14:40:00,69.60,69.63,69.59,69.61,75108
2017/06/27,14:41:00,69.61,69.63,69.60,69.61,35502
2017/06/27,14:42:00,69.61,69.64,69.61,69.61,30231
2017/06/27,14:43:00,69.61,69.61,69.56,69.59,45471
2017/06/27,14:44:00,69.59,69.61,69.58,69.61,24943
2017/06/27,14:45:00,69.62,69.62,69.58,69.58,11192
2017/06/27,14:46:00,69.59,69.61,69.58,69.58,17539
2017/06/27,14:47:00,69.58,69.63,69.58,69.62,22824
2017/06/27,14:48:00,69.62,69.67,69.62,69.65,37565
2017/06/27,14:49:00,69.65,69.66,69.62,69.65,29961
2017/06/27,14:50:00,69.65,69.65,69.58,69.60,38018
2017/06/27,14:51:00,69.59,69.62,69.58,69.60,23217
2017/06/27,14:52:00,69.60,69.62,69.58,69.60,28423
2017/06/27,14:53:00,69.59,69.62,69.59,69.61,19905
2017/06/27,14:54:00,69.61,69.62,69.58,69.58,30628
2017/06/27,14:55:00,69.58,69.59,69.56,69.56,22523
2017/06/27,14:56:00,69.56,69.59,69.56,69.58,12593
2017/06/27,14:57:00,69.59,69.59,69.52,69.52,40427
2017/06/27,14:58:00,69.52,69.55,69.52,69.55,45228
2017/06/27,14:59:00,69.55,69.55,69.51,69.51,49455
2017/06/27,15:00:00,69.53,69.54,69.51,69.53,44070
2017/06/27,15:01:00,69.53,69.54,69.50,69.54,46559
2017/06/27,15:02:00,69.54,69.61,69.54,69.60,53421
2017/06/27,15:03:00,69.60,69.65,69.60,69.64,43570
2017/06/27,15:04:00,69.64,69.66,69.63,69.64,22133
2017/06/27,15:05:00,69.64,69.66,69.62,69.63,22065
2017/06/27,15:06:00,69.62,69.62,69.56,69.56,30372
2017/06/27,15:07:00,69.57,69.57,69.46,69.47,147700
2017/06/27,15:08:00,69.47,69.48,69.44,69.47,31201
2017/06/27,15:09:00,69.47,69.48,69.44,69.48,47265
2017/06/27,15:10:00,69.48,69.48,69.41,69.43,47565
2017/06/27,15:11:00,69.43,69.45,69.42,69.43,41379
2017/06/27,15:12:00,69.43,69.49,69.43,69.46,63976
2017/06/27,15:13:00,69.46,69.49,69.45,69.49,36388
2017/06/27,15:14:00,69.49,69.49,69.45,69.46,26060
2017/06/27,15:15:00,69.46,69.49,69.45,69.48,23988
2017/06/27,15:16:00,69.48,69.50,69.41,69.42,89597
2017/06/27,15:17:00,69.42,69.45,69.42,69.43,37941
2017/06/27,15:18:00,69.43,69.44,69.42,69.42,30821
2017/06/27,15:19:00,69.42,69.43,69.39,69.41,73929
2017/06/27,15:20:00,69.41,69.46,69.41,69.46,45118
2017/06/27,15:21:00,69.46,69.49,69.45,69.49,57162
2017/06/27,15:22:00,69.49,69.49,69.43,69.44,59118
2017/06/27,15:23:00,69.44,69.45,69.40,69.41,35987
2017/06/27,15:24:00,69.40,69.43,69.39,69.42,34501
2017/06/27,15:25:00,69.42,69.42,69.38,69.40,39681
2017/06/27,15:26:00,69.40,69.41,69.35,69.38,52236
2017/06/27,15:27:00,69.38,69.38,69.31,69.33,75676
2017/06/27,15:28:00,69.34,69.40,69.33,69.39,69845
2017/06/27,15:29:00,69.39,69.40,69.32,69.32,86415
2017/06/27,15:30:00,69.32,69.37,69.32,69.36,55642
2017/06/27,15:31:00,69.37,69.39,69.34,69.38,69289
2017/06/27,15:32:00,69.37,69.40,69.36,69.39,53658
2017/06/27,15:33:00,69.39,69.39,69.35,69.38,40991
2017/06/27,15:34:00,69.39,69.39,69.34,69.34,42953
2017/06/27,15:35:00,69.34,69.35,69.26,69.27,154552
2017/06/27,15:36:00,69.27,69.33,69.27,69.30,54642
2017/06/27,15:37:00,69.31,69.33,69.27,69.32,63609
2017/06/27,15:38:00,69.31,69.38,69.30,69.37,82025
2017/06/27,15:39:00,69.36,69.38,69.34,69.38,47325
2017/06/27,15:40:00,69.38,69.38,69.34,69.34,44184
2017/06/27,15:41:00,69.34,69.35,69.29,69.31,70644
2017/06/27,15:42:00,69.31,69.35,69.29,69.34,59945
2017/06/27,15:43:00,69.34,69.40,69.34,69.39,71299
2017/06/27,15:44:00,69.38,69.40,69.36,69.39,38000
2017/06/27,15:45:00,69.39,69.40,69.37,69.40,29633
2017/06/27,15:46:00,69.39,69.43,69.38,69.41,85292
2017/06/27,15:47:00,69.41,69.43,69.37,69.37,75990
2017/06/27,15:48:00,69.37,69.39,69.36,69.37,39246
2017/06/27,15:49:00,69.37,69.38,69.35,69.36,118903
2017/06/27,15:50:00,69.36,69.37,69.31,69.36,92783
2017/06/27,15:51:00,69.36,69.36,69.25,69.27,239034
2017/06/27,15:52:00,69.27,69.28,69.24,69.27,236875
2017/06/27,15:53:00,69.28,69.28,69.21,69.26,150296
2017/06/27,15:54:00,69.26,69.29,69.25,69.27,126029
2017/06/27,15:55:00,69.27,69.30,69.27,69.28,135755
2017/06/27,15:56:00,69.28,69.33,69.27,69.31,198481
2017/06/27,15:57:00,69.31,69.35,69.29,69.35,224051
2017/06/27,15:58:00,69.35,69.37,69.31,69.35,202710
2017/06/27,15:59:00,69.35,69.36,69.28,69.30,312578
2017/06/27,16:00:00,69.30,69.32,69.22,69.23,740305
2017/06/28,09:31:00,69.21,69.34,69.15,69.19,338523
2017/06/28,09:32:00,69.20,69.22,69.06,69.19,181386
2017/06/28,09:33:00,69.20,69.28,69.16,69.24,112484
2017/06/28,09:34:00,69.24,69.29,69.23,69.26,126301
2017/06/28,09:35:00,69.26,69.30,69.25,69.25,67116
2017/06/28,09:36:00,69.26,69.31,69.22,69.23,141766
2017/06/28,09:37:00,69.22,69.31,69.21,69.30,111336
2017/06/28,09:38:00,69.29,69.30,69.18,69.18,104216
2017/06/28,09:39:00,69.18,69.21,69.16,69.21,86231
2017/06/28,09:40:00,69.21,69.25,69.20,69.23,29749
2017/06/28,09:41:00,69.23,69.29,69.22,69.27,128761
2017/06/28,09:42:00,69.27,69.28,69.23,69.23,47687
2017/06/28,09:43:00,69.23,69.25,69.13,69.14,89811
2017/06/28,09:44:00,69.14,69.15,69.08,69.14,225575
2017/06/28,09:45:00,69.14,69.21,69.14,69.18,55330
2017/06/28,09:46:00,69.18,69.23,69.11,69.13,111129
2017/06/28,09:47:00,69.13,69.14,69.07,69.10,90207
2017/06/28,09:48:00,69.10,69.11,69.01,69.02,88078
2017/06/28,09:49:00,69.02,69.02,68.96,69.00,372044
2017/06/28,09:50:00,69.00,69.03,68.97,69.01,108300
2017/06/28,09:51:00,69.01,69.02,68.98,69.01,49836
2017/06/28,09:52:00,69.01,69.01,68.95,68.96,63949
2017/06/28,09:53:00,68.96,68.99,68.92,68.97,110320
2017/06/28,09:54:00,68.98,68.98,68.86,68.87,126542
2017/06/28,09:55:00,68.87,68.91,68.86,68.89,94945
2017/06/28,09:56:00,68.89,68.95,68.88,68.90,95634
2017/06/28,09:57:00,68.90,68.95,68.84,68.87,184737
2017/06/28,09:58:00,68.87,68.92,68.87,68.92,99481
2017/06/28,09:59:00,68.91,68.91,68.79,68.85,171045
2017/06/28,10:00:00,68.85,68.95,68.84,68.94,111798
2017/06/28,10:01:00,68.94,68.96,68.91,68.95,85633
2017/06/28,10:02:00,68.96,69.00,68.94,68.98,140554
2017/06/28,10:03:00,68.99,69.01,68.98,68.99,96191
2017/06/28,10:04:00,69.00,69.04,68.97,69.02,113463
2017/06/28,10:05:00,69.02,69.05,68.99,69.04,74258
2017/06/28,10:06:00,69.04,69.07,69.00,69.05,166042
2017/06/28,10:07:00,69.05,69.15,69.05,69.10,116274
2017/06/28,10:08:00,69.10,69.11,69.05,69.06,282237
2017/06/28,10:09:00,69.06,69.06,69.00,69.01,168498
2017/06/28,10:10:00,69.01,69.10,69.01,69.08,137886
2017/06/28,10:11:00,69.07,69.13,69.07,69.12,62930
2017/06/28,10:12:00,69.12,69.13,69.06,69.10,137975
2017/06/28,10:13:00,69.10,69.13,69.10,69.10,67680
2017/06/28,10:14:00,69.10,69.11,69.06,69.07,76787
2017/06/28,10:15:00,69.07,69.08,69.03,69.03,83476
2017/06/28,10:16:00,69.03,69.06,69.02,69.06,127444
2017/06/28,10:17:00,69.05,69.12,69.05,69.10,234747
2017/06/28,10:18:00,69.10,69.18,69.10,69.18,119486
2017/06/28,10:19:00,69.17,69.23,69.17,69.22,52764
2017/06/28,10:20:00,69.22,69.24,69.20,69.24,47893
2017/06/28,10:21:00,69.24,69.28,69.19,69.20,63166
2017/06/28,10:22:00,69.20,69.22,69.19,69.20,24858
2017/06/28,10:23:00,69.19,69.21,69.18,69.21,27747
2017/06/28,10:24:00,69.21,69.21,69.17,69.17,19920
2017/06/28,10:25:00,69.17,69.17,69.10,69.11,27279
2017/06/28,10:26:00,69.11,69.17,69.09,69.14,31703
2017/06/28,10:27:00,69.14,69.20,69.14,69.17,66998
2017/06/28,10:28:00,69.17,69.17,69.14,69.14,32890
2017/06/28,10:29:00,69.14,69.14,69.11,69.12,15900
2017/06/28,10:30:00,69.11,69.12,69.07,69.09,30828
2017/06/28,10:31:00,69.09,69.14,69.05,69.10,100340
2017/06/28,10:32:00,69.10,69.11,69.08,69.11,91309
2017/06/28,10:33:00,69.11,69.21,69.09,69.17,140412
2017/06/28,10:34:00,69.17,69.26,69.17,69.23,162848
2017/06/28,10:35:00,69.23,69.26,69.22,69.24,108977
2017/06/28,10:36:00,69.24,69.25,69.22,69.24,51461
2017/06/28,10:37:00,69.25,69.27,69.22,69.22,87757
2017/06/28,10:38:00,69.22,69.23,69.17,69.18,72126
2017/06/28,10:39:00,69.18,69.19,69.15,69.16,33926
2017/06/28,10:40:00,69.17,69.17,69.13,69.14,33499
2017/06/28,10:41:00,69.14,69.18,69.12,69.15,124976
2017/06/28,10:42:00,69.14,69.20,69.14,69.16,95161
2017/06/28,10:43:00,69.16,69.24,69.14,69.24,114945
2017/06/28,10:44:00,69.25,69.31,69.22,69.30,185149
2017/06/28,10:45:00,69.30,69.41,69.30,69.40,118919
2017/06/28,10:46:00,69.40,69.42,69.36,69.36,114737
2017/06/28,10:47:00,69.36,69.37,69.28,69.32,116580
2017/06/28,10:48:00,69.32,69.35,69.30,69.32,59650
2017/06/28,10:49:00,69.32,69.36,69.29,69.32,117000
2017/06/28,10:50:00,69.32,69.35,69.31,69.33,43015
2017/06/28,10:51:00,69.33,69.36,69.32,69.35,90481
2017/06/28,10:52:00,69.35,69.36,69.30,69.32,46266
2017/06/28,10:53:00,69.33,69.38,69.33,69.38,66119
2017/06/28,10:54:00,69.38,69.40,69.36,69.37,54180
2017/06/28,10:55:00,69.37,69.54,69.37,69.53,246104
2017/06/28,10:56:00,69.54,69.54,69.47,69.47,101449
2017/06/28,10:57:00,69.47,69.50,69.43,69.48,36946
2017/06/28,10:58:00,69.48,69.50,69.47,69.48,54477
2017/06/28,10:59:00,69.48,69.50,69.45,69.46,92023
2017/06/28,11:00:00,69.46,69.50,69.45,69.49,53646
2017/06/28,11:01:00,69.49,69.51,69.47,69.50,111008
2017/06/28,11:02:00,69.50,69.51,69.49,69.49,78530
2017/06/28,11:03:00,69.49,69.50,69.43,69.43,39418
2017/06/28,11:04:00,69.44,69.45,69.40,69.44,27319
2017/06/28,11:05:00,69.44,69.49,69.44,69.47,38144
2017/06/28,11:06:00,69.46,69.47,69.38,69.39,63172
2017/06/28,11:07:00,69.39,69.41,69.35,69.38,132730
2017/06/28,11:08:00,69.38,69.38,69.28,69.29,90130
2017/06/28,11:09:00,69.29,69.35,69.29,69.35,56495
2017/06/28,11:10:00,69.35,69.36,69.32,69.34,45019
2017/06/28,11:11:00,69.35,69.36,69.32,69.34,34897
2017/06/28,11:12:00,69.34,69.36,69.32,69.33,37592
2017/06/28,11:13:00,69.33,69.34,69.33,69.33,15909
2017/06/28,11:14:00,69.34,69.34,69.32,69.33,11126
2017/06/28,11:15:00,69.33,69.36,69.33,69.35,81490
2017/06/28,11:16:00,69.35,69.36,69.34,69.35,146218
2017/06/28,11:17:00,69.35,69.44,69.35,69.42,57417
2017/06/28,11:18:00,69.42,69.42,69.39,69.40,19539
2017/06/28,11:19:00,69.40,69.40,69.39,69.39,38252
2017/06/28,11:20:00,69.39,69.40,69.35,69.36,38927
2017/06/28,11:21:00,69.36,69.36,69.35,69.35,47652
2017/06/28,11:22:00,69.35,69.36,69.33,69.35,21377
2017/06/28,11:23:00,69.35,69.37,69.34,69.36,22964
2017/06/28,11:24:00,69.36,69.38,69.35,69.38,22949
2017/06/28,11:25:00,69.38,69.40,69.36,69.40,24349
2017/06/28,11:26:00,69.39,69.41,69.39,69.40,80395
2017/06/28,11:27:00,69.40,69.43,69.39,69.43,42925
2017/06/28,11:28:00,69.43,69.44,69.41,69.42,41234
2017/06/28,11:29:00,69.42,69.42,69.39,69.39,25102
2017/06/28,11:30:00,69.39,69.43,69.39,69.41,22734
2017/06/28,11:31:00,69.41,69.44,69.39,69.40,26454
2017/06/28,11:32:00,69.39,69.40,69.35,69.35,37054
2017/06/28,11:33:00,69.35,69.39,69.35,69.38,18978
2017/06/28,11:34:00,69.38,69.38,69.36,69.37,24646
2017/06/28,11:35:00,69.37,69.37,69.30,69.30,32107
2017/06/28,11:36:00,69.30,69.34,69.30,69.33,25781
2017/06/28,11:37:00,69.33,69.38,69.32,69.33,25661
2017/06/28,11:38:00,69.33,69.35,69.32,69.33,20919
2017/06/28,11:39:00,69.34,69.37,69.32,69.36,38181
2017/06/28,11:40:00,69.36,69.36,69.33,69.35,17325
2017/06/28,11:41:00,69.35,69.36,69.34,69.34,28708
2017/06/28,11:42:00,69.34,69.36,69.34,69.35,8698
2017/06/28,11:43:00,69.35,69.37,69.35,69.36,23564
2017/06/28,11:44:00,69.36,69.38,69.35,69.38,26600
2017/06/28,11:45:00,69.38,69.38,69.36,69.38,14374
2017/06/28,11:46:00,69.38,69.39,69.36,69.37,19093
2017/06/28,11:47:00,69.37,69.40,69.37,69.39,16859
2017/06/28,11:48:00,69.40,69.41,69.38,69.39,33804
2017/06/28,11:49:00,69.39,69.43,69.39,69.41,29126
2017/06/28,11:50:00,69.41,69.43,69.41,69.43,25959
2017/06/28,11:51:00,69.43,69.46,69.42,69.44,46116
2017/06/28,11:52:00,69.44,69.46,69.43,69.45,43283
2017/06/28,11:53:00,69.45,69.48,69.44,69.47,110586
2017/06/28,11:54:00,69.47,69.50,69.46,69.49,29211
2017/06/28,11:55:00,69.49,69.50,69.45,69.45,65912
2017/06/28,11:56:00,69.45,69.47,69.43,69.46,49400
2017/06/28,11:57:00,69.46,69.46,69.42,69.44,29439
2017/06/28,11:58:00,69.44,69.45,69.43,69.43,17449
2017/06/28,11:59:00,69.44,69.44,69.37,69.39,43713
2017/06/28,12:00:00,69.39,69.40,69.35,69.35,22688
2017/06/28,12:01:00,69.36,69.40,69.34,69.39,22879
2017/06/28,12:02:00,69.39,69.39,69.35,69.36,75245
2017/06/28,12:03:00,69.36,69.37,69.34,69.35,41745
2017/06/28,12:04:00,69.35,69.36,69.34,69.35,18443
2017/06/28,12:05:00,69.35,69.35,69.33,69.35,21185
2017/06/28,12:06:00,69.35,69.36,69.34,69.35,23996
2017/06/28,12:07:00,69.35,69.35,69.34,69.34,30077
2017/06/28,12:08:00,69.34,69.36,69.34,69.35,25173
2017/06/28,12:09:00,69.35,69.37,69.35,69.37,16514
2017/06/28,12:10:00,69.37,69.38,69.36,69.37,8192
2017/06/28,12:11:00,69.37,69.40,69.36,69.39,23186
2017/06/28,12:12:00,69.39,69.40,69.37,69.38,21979
2017/06/28,12:13:00,69.39,69.42,69.38,69.41,51943
2017/06/28,12:14:00,69.41,69.43,69.40,69.42,24653
2017/06/28,12:15:00,69.42,69.44,69.42,69.44,5469
2017/06/28,12:16:00,69.44,69.45,69.42,69.44,25239
2017/06/28,12:17:00,69.44,69.44,69.35,69.37,62047
2017/06/28,12:18:00,69.37,69.39,69.36,69.39,11893
2017/06/28,12:19:00,69.39,69.39,69.36,69.39,28872
2017/06/28,12:20:00,69.39,69.41,69.39,69.39,31522
2017/06/28,12:21:00,69.39,69.39,69.38,69.39,9614
2017/06/28,12:22:00,69.39,69.39,69.38,69.39,7651
2017/06/28,12:23:00,69.39,69.39,69.37,69.38,15956
2017/06/28,12:24:00,69.38,69.41,69.37,69.38,43150
2017/06/28,12:25:00,69.38,69.41,69.37,69.39,52691
2017/06/28,12:26:00,69.39,69.39,69.35,69.38,24501
2017/06/28,12:27:00,69.37,69.38,69.36,69.36,29398
2017/06/28,12:28:00,69.36,69.37,69.33,69.35,30069
2017/06/28,12:29:00,69.35,69.36,69.34,69.35,25604
2017/06/28,12:30:00,69.34,69.36,69.34,69.36,14580
2017/06/28,12:31:00,69.36,69.36,69.35,69.36,15479
2017/06/28,12:32:00,69.36,69.37,69.35,69.36,13121
2017/06/28,12:33:00,69.36,69.38,69.35,69.37,22121
2017/06/28,12:34:00,69.36,69.37,69.34,69.35,96166
2017/06/28,12:35:00,69.35,69.39,69.34,69.38,29101
2017/06/28,12:36:00,69.38,69.38,69.35,69.36,42948
2017/06/28,12:37:00,69.36,69.40,69.36,69.40,16739
2017/06/28,12:38:00,69.40,69.44,69.40,69.42,37174
2017/06/28,12:39:00,69.43,69.50,69.42,69.50,44864
2017/06/28,12:40:00,69.50,69.51,69.48,69.51,96739
2017/06/28,12:41:00,69.51,69.57,69.51,69.55,36463
2017/06/28,12:42:00,69.55,69.55,69.49,69.51,42333
2017/06/28,12:43:00,69.51,69.53,69.50,69.53,22676
2017/06/28,12:44:00,69.53,69.55,69.52,69.54,36792
2017/06/28,12:45:00,69.53,69.55,69.52,69.54,16817
2017/06/28,12:46:00,69.54,69.56,69.54,69.55,87090
2017/06/28,12:47:00,69.55,69.63,69.55,69.63,88905
2017/06/28,12:48:00,69.63,69.63,69.59,69.59,17905
2017/06/28,12:49:00,69.59,69.61,69.56,69.58,32759
2017/06/28,12:50:00,69.58,69.59,69.56,69.57,28198
2017/06/28,12:51:00,69.57,69.60,69.56,69.58,52995
2017/06/28,12:52:00,69.58,69.60,69.58,69.60,31589
2017/06/28,12:53:00,69.60,69.60,69.56,69.56,31201
2017/06/28,12:54:00,69.57,69.58,69.56,69.58,28883
2017/06/28,12:55:00,69.58,69.58,69.56,69.57,25477
2017/06/28,12:56:00,69.58,69.58,69.57,69.58,26564
2017/06/28,12:57:00,69.58,69.59,69.56,69.59,17605
2017/06/28,12:58:00,69.59,69.59,69.57,69.57,17259
2017/06/28,12:59:00,69.58,69.60,69.57,69.60,40534
2017/06/28,13:00:00,69.60,69.60,69.58,69.58,9927
2017/06/28,13:01:00,69.58,69.60,69.58,69.60,14443
2017/06/28,13:02:00,69.60,69.63,69.58,69.63,133724
2017/06/28,13:03:00,69.63,69.63,69.60,69.61,25470
2017/06/28,13:04:00,69.61,69.66,69.61,69.63,39976
2017/06/28,13:05:00,69.64,69.64,69.56,69.58,24871
2017/06/28,13:06:00,69.59,69.61,69.58,69.59,24952
2017/06/28,13:07:00,69.59,69.60,69.58,69.60,29915
2017/06/28,13:08:00,69.59,69.59,69.55,69.56,24227
2017/06/28,13:09:00,69.56,69.60,69.56,69.57,22812
2017/06/28,13:10:00,69.58,69.58,69.54,69.54,19450
2017/06/28,13:11:00,69.55,69.56,69.51,69.56,73203
2017/06/28,13:12:00,69.56,69.58,69.55,69.56,19318
2017/06/28,13:13:00,69.55,69.57,69.54,69.57,23062
2017/06/28,13:14:00,69.57,69.59,69.56,69.59,22714
2017/06/28,13:15:00,69.59,69.60,69.55,69.56,13955
2017/06/28,13:16:00,69.56,69.60,69.56,69.60,28072
2017/06/28,13:17:00,69.60,69.61,69.59,69.60,17998
2017/06/28,13:18:00,69.60,69.60,69.59,69.60,18117
2017/06/28,13:19:00,69.60,69.61,69.59,69.59,24309
2017/06/28,13:20:00,69.60,69.61,69.59,69.61,17332
2017/06/28,13:21:00,69.60,69.63,69.60,69.62,21786
2017/06/28,13:22:00,69.62,69.62,69.59,69.61,29556
2017/06/28,13:23:00,69.61,69.64,69.60,69.64,28961
2017/06/28,13:24:00,69.64,69.64,69.63,69.63,10290
2017/06/28,13:25:00,69.63,69.66,69.62,69.63,68674
2017/06/28,13:26:00,69.63,69.68,69.62,69.67,67352
2017/06/28,13:27:00,69.67,69.69,69.65,69.67,35381
2017/06/28,13:28:00,69.67,69.68,69.66,69.68,12123
2017/06/28,13:29:00,69.68,69.68,69.64,69.65,12026
2017/06/28,13:30:00,69.65,69.65,69.64,69.64,13980
2017/06/28,13:31:00,69.65,69.65,69.62,69.65,27072
2017/06/28,13:32:00,69.64,69.66,69.63,69.63,31616
2017/06/28,13:33:00,69.64,69.65,69.62,69.64,22374
2017/06/28,13:34:00,69.64,69.66,69.64,69.66,25416
2017/06/28,13:35:00,69.66,69.66,69.64,69.64,7683
2017/06/28,13:36:00,69.65,69.65,69.63,69.64,12950
2017/06/28,13:37:00,69.63,69.67,69.63,69.67,43068
2017/06/28,13:38:00,69.67,69.72,69.66,69.71,75301
2017/06/28,13:39:00,69.71,69.73,69.70,69.71,21390
2017/06/28,13:40:00,69.71,69.72,69.70,69.71,6358
2017/06/28,13:41:00,69.71,69.71,69.60,69.61,163353
2017/06/28,13:42:00,69.61,69.66,69.61,69.65,30071
2017/06/28,13:43:00,69.65,69.67,69.64,69.64,23545
2017/06/28,13:44:00,69.64,69.65,69.63,69.64,10709
2017/06/28,13:45:00,69.64,69.65,69.64,69.64,32884
2017/06/28,13:46:00,69.64,69.68,69.64,69.67,17728
2017/06/28,13:47:00,69.67,69.69,69.65,69.66,22477
2017/06/28,13:48:00,69.67,69.67,69.62,69.63,34014
2017/06/28,13:49:00,69.63,69.63,69.60,69.60,35153
2017/06/28,13:50:00,69.61,69.61,69.59,69.60,33302
2017/06/28,13:51:00,69.61,69.64,69.61,69.62,44660
2017/06/28,13:52:00,69.61,69.64,69.61,69.63,15870
2017/06/28,13:53:00,69.64,69.64,69.61,69.62,28612
2017/06/28,13:54:00,69.62,69.69,69.61,69.68,59155
2017/06/28,13:55:00,69.69,69.71,69.68,69.69,37086
2017/06/28,13:56:00,69.69,69.70,69.67,69.67,11993
2017/06/28,13:57:00,69.67,69.69,69.67,69.67,27794
2017/06/28,13:58:00,69.68,69.69,69.67,69.68,28234
2017/06/28,13:59:00,69.69,69.69,69.63,69.65,40880
2017/06/28,14:00:00,69.65,69.65,69.62,69.62,13970
2017/06/28,14:01:00,69.63,69.67,69.63,69.67,23824
2017/06/28,14:02:00,69.67,69.68,69.65,69.66,26331
2017/06/28,14:03:00,69.66,69.67,69.61,69.61,9458
2017/06/28,14:04:00,69.62,69.63,69.62,69.62,22827
2017/06/28,14:05:00,69.62,69.62,69.59,69.60,24646
2017/06/28,14:06:00,69.60,69.63,69.59,69.62,37223
2017/06/28,14:07:00,69.62,69.63,69.59,69.60,27377
2017/06/28,14:08:00,69.60,69.62,69.59,69.60,60857
2017/06/28,14:09:00,69.60,69.61,69.58,69.58,58972
2017/06/28,14:10:00,69.59,69.60,69.58,69.59,33143
2017/06/28,14:11:00,69.60,69.61,69.59,69.59,37965
2017/06/28,14:12:00,69.59,69.60,69.58,69.59,50928
2017/06/28,14:13:00,69.59,69.60,69.59,69.60,25052
2017/06/28,14:14:00,69.60,69.60,69.57,69.57,12524
2017/06/28,14:15:00,69.57,69.60,69.57,69.59,22842
2017/06/28,14:16:00,69.59,69.61,69.59,69.60,62593
2017/06/28,14:17:00,69.59,69.60,69.59,69.59,3950
2017/06/28,14:18:00,69.59,69.60,69.58,69.58,18449
2017/06/28,14:19:00,69.58,69.61,69.57,69.60,58600
2017/06/28,14:20:00,69.60,69.60,69.58,69.60,39363
2017/06/28,14:21:00,69.59,69.60,69.59,69.59,19044
2017/06/28,14:22:00,69.59,69.60,69.58,69.60,148893
2017/06/28,14:23:00,69.60,69.61,69.59,69.61,19526
2017/06/28,14:24:00,69.61,69.61,69.58,69.59,30876
2017/06/28,14:25:00,69.59,69.61,69.58,69.60,32966
2017/06/28,14:26:00,69.61,69.63,69.61,69.61,31294
2017/06/28,14:27:00,69.61,69.62,69.61,69.61,7349
2017/06/28,14:28:00,69.61,69.62,69.53,69.54,52422
2017/06/28,14:29:00,69.54,69.55,69.52,69.55,23465
2017/06/28,14:30:00,69.55,69.56,69.51,69.52,45805
2017/06/28,14:31:00,69.52,69.53,69.50,69.50,69296
2017/06/28,14:32:00,69.50,69.52,69.50,69.52,15101
2017/06/28,14:33:00,69.51,69.51,69.50,69.51,18052
2017/06/28,14:34:00,69.50,69.53,69.50,69.52,20103
2017/06/28,14:35:00,69.52,69.55,69.51,69.54,26296
2017/06/28,14:36:00,69.55,69.58,69.52,69.55,46590
2017/06/28,14:37:00,69.54,69.56,69.54,69.55,9449
2017/06/28,14:38:00,69.56,69.56,69.55,69.56,6961
2017/06/28,14:39:00,69.56,69.58,69.55,69.56,16447
2017/06/28,14:40:00,69.56,69.58,69.56,69.58,23363
2017/06/28,14:41:00,69.58,69.61,69.57,69.59,33452
2017/06/28,14:42:00,69.59,69.61,69.58,69.60,36338
2017/06/28,14:43:00,69.61,69.61,69.60,69.60,27559
2017/06/28,14:44:00,69.60,69.61,69.60,69.60,5128
2017/06/28,14:45:00,69.60,69.61,69.60,69.61,22159
2017/06/28,14:46:00,69.60,69.62,69.60,69.61,18674
2017/06/28,14:47:00,69.61,69.61,69.59,69.60,13052
2017/06/28,14:48:00,69.60,69.62,69.60,69.61,20851
2017/06/28,14:49:00,69.61,69.62,69.60,69.61,13468
2017/06/28,14:50:00,69.61,69.62,69.60,69.62,9361
2017/06/28,14:51:00,69.62,69.63,69.61,69.63,19590
2017/06/28,14:52:00,69.63,69.64,69.63,69.63,10361
2017/06/28,14:53:00,69.63,69.68,69.63,69.68,32655
2017/06/28,14:54:00,69.68,69.68,69.65,69.67,35639
2017/06/28,14:55:00,69.68,69.68,69.65,69.65,17980
2017/06/28,14:56:00,69.65,69.69,69.65,69.65,42569
2017/06/28,14:57:00,69.66,69.66,69.65,69.66,7696
2017/06/28,14:58:00,69.66,69.69,69.66,69.69,48628
2017/06/28,14:59:00,69.69,69.69,69.66,69.68,32094
2017/06/28,15:00:00,69.68,69.68,69.65,69.66,35654
2017/06/28,15:01:00,69.67,69.69,69.66,69.69,34510
2017/06/28,15:02:00,69.69,69.70,69.67,69.69,23133
2017/06/28,15:03:00,69.69,69.69,69.68,69.69,15292
2017/06/28,15:04:00,69.69,69.69,69.66,69.69,45887
2017/06/28,15:05:00,69.68,69.72,69.68,69.70,78841
2017/06/28,15:06:00,69.70,69.74,69.69,69.74,202046
2017/06/28,15:07:00,69.74,69.75,69.74,69.75,25176
2017/06/28,15:08:00,69.74,69.75,69.73,69.74,21800
2017/06/28,15:09:00,69.74,69.75,69.73,69.74,30839
2017/06/28,15:10:00,69.73,69.79,69.73,69.78,142062
2017/06/28,15:11:00,69.78,69.78,69.75,69.76,10296
2017/06/28,15:12:00,69.75,69.77,69.75,69.76,24459
2017/06/28,15:13:00,69.77,69.77,69.75,69.75,6815
2017/06/28,15:14:00,69.76,69.76,69.75,69.75,17763
2017/06/28,15:15:00,69.75,69.76,69.73,69.74,56083
2017/06/28,15:16:00,69.74,69.75,69.73,69.75,29156
2017/06/28,15:17:00,69.75,69.76,69.74,69.74,39839
2017/06/28,15:18:00,69.75,69.76,69.74,69.75,68954
2017/06/28,15:19:00,69.75,69.75,69.74,69.74,13771
2017/06/28,15:20:00,69.74,69.74,69.69,69.72,75584
2017/06/28,15:21:00,69.72,69.73,69.72,69.73,5985
2017/06/28,15:22:00,69.73,69.74,69.71,69.72,31715
2017/06/28,15:23:00,69.72,69.75,69.72,69.75,30865
2017/06/28,15:24:00,69.74,69.78,69.73,69.74,51057
2017/06/28,15:25:00,69.74,69.74,69.73,69.74,11621
2017/06/28,15:26:00,69.74,69.74,69.71,69.71,16672
2017/06/28,15:27:00,69.72,69.77,69.71,69.76,92380
2017/06/28,15:28:00,69.76,69.78,69.74,69.75,36932
2017/06/28,15:29:00,69.75,69.77,69.74,69.77,51373
2017/06/28,15:30:00,69.76,69.77,69.75,69.77,28070
2017/06/28,15:31:00,69.77,69.83,69.76,69.80,136650
2017/06/28,15:32:00,69.80,69.82,69.79,69.80,115932
2017/06/28,15:33:00,69.80,69.81,69.79,69.80,70474
2017/06/28,15:34:00,69.80,69.80,69.74,69.74,31338
2017/06/28,15:35:00,69.75,69.76,69.75,69.75,21237
2017/06/28,15:36:00,69.76,69.79,69.76,69.79,75809
2017/06/28,15:37:00,69.79,69.79,69.78,69.79,21596
2017/06/28,15:38:00,69.78,69.80,69.78,69.79,47370
2017/06/28,15:39:00,69.79,69.79,69.75,69.75,70177
2017/06/28,15:40:00,69.75,69.76,69.74,69.75,25085
2017/06/28,15:41:00,69.75,69.76,69.74,69.75,43888
2017/06/28,15:42:00,69.76,69.79,69.75,69.78,96393
2017/06/28,15:43:00,69.78,69.81,69.75,69.78,186506
2017/06/28,15:44:00,69.78,69.79,69.74,69.74,61180
2017/06/28,15:45:00,69.74,69.75,69.70,69.72,143382
2017/06/28,15:46:00,69.72,69.75,69.71,69.75,89421
2017/06/28,15:47:00,69.75,69.76,69.70,69.71,132964
2017/06/28,15:48:00,69.72,69.75,69.72,69.75,47463
2017/06/28,15:49:00,69.75,69.75,69.71,69.71,76731
2017/06/28,15:50:00,69.71,69.72,69.69,69.70,124623
2017/06/28,15:51:00,69.70,69.81,69.70,69.80,219874
2017/06/28,15:52:00,69.79,69.82,69.77,69.80,141148
2017/06/28,15:53:00,69.80,69.80,69.78,69.80,101220
2017/06/28,15:54:00,69.80,69.84,69.79,69.81,151837
2017/06/28,15:55:00,69.81,69.84,69.80,69.84,83640
2017/06/28,15:56:00,69.84,69.84,69.79,69.81,104981
2017/06/28,15:57:00,69.81,69.81,69.78,69.79,159572
2017/06/28,15:58:00,69.79,69.80,69.73,69.76,244293
2017/06/28,15:59:00,69.76,69.77,69.75,69.76,141399
2017/06/28,16:00:00,69.76,69.78,69.70,69.73,549959
2017/06/29,09:31:00,69.38,69.49,69.04,69.05,123516
2017/06/29,09:32:00,69.05,69.10,68.97,69.08,160639
2017/06/29,09:33:00,69.07,69.12,68.91,68.93,44928
2017/06/29,09:34:00,68.91,68.96,68.88,68.90,88837
2017/06/29,09:35:00,68.90,68.95,68.87,68.92,58484
2017/06/29,09:36:00,68.92,68.92,68.86,68.88,68895
2017/06/29,09:37:00,68.88,68.92,68.86,68.92,70783
2017/06/29,09:38:00,68.92,68.95,68.86,68.89,103847
2017/06/29,09:39:00,68.89,68.95,68.88,68.95,58561
2017/06/29,09:40:00,68.93,68.97,68.90,68.90,64280
2017/06/29,09:41:00,68.91,68.99,68.90,68.96,103509
2017/06/29,09:42:00,68.96,69.02,68.90,68.91,71801
2017/06/29,09:43:00,68.91,68.92,68.81,68.84,124664
2017/06/29,09:44:00,68.83,68.93,68.82,68.84,82135
2017/06/29,09:45:00,68.85,68.86,68.77,68.80,114370
2017/06/29,09:46:00,68.79,68.83,68.73,68.76,158151
2017/06/29,09:47:00,68.77,68.82,68.71,68.72,88983
2017/06/29,09:48:00,68.72,68.79,68.72,68.78,91289
2017/06/29,09:49:00,68.77,68.78,68.70,68.70,62702
2017/06/29,09:50:00,68.70,68.82,68.70,68.80,63114
2017/06/29,09:51:00,68.80,68.86,68.78,68.85,58178
2017/06/29,09:52:00,68.85,68.99,68.83,68.98,69502
2017/06/29,09:53:00,68.98,69.01,68.91,68.91,57398
2017/06/29,09:54:00,68.92,68.97,68.91,68.94,85405
2017/06/29,09:55:00,68.93,69.05,68.85,68.91,247074
2017/06/29,09:56:00,68.91,68.93,68.84,68.93,48140
2017/06/29,09:57:00,68.93,68.99,68.91,68.97,40278
2017/06/29,09:58:00,68.97,68.98,68.95,68.98,30495
2017/06/29,09:59:00,68.98,69.02,68.97,68.98,54685
2017/06/29,10:00:00,68.98,68.98,68.89,68.89,69021
2017/06/29,10:01:00,68.89,68.94,68.85,68.90,87390
2017/06/29,10:02:00,68.86,68.90,68.84,68.88,50628
2017/06/29,10:03:00,68.90,68.97,68.88,68.97,34755
2017/06/29,10:04:00,68.97,69.02,68.94,68.97,44245
2017/06/29,10:05:00,68.97,68.98,68.84,68.86,61449
2017/06/29,10:06:00,68.86,68.86,68.70,68.78,249714
2017/06/29,10:07:00,68.78,68.83,68.78,68.80,96400
2017/06/29,10:08:00,68.81,68.82,68.76,68.80,74177
2017/06/29,10:09:00,68.80,68.83,68.76,68.79,48956
2017/06/29,10:10:00,68.79,68.87,68.77,68.86,46206
2017/06/29,10:11:00,68.86,68.86,68.81,68.81,33854
2017/06/29,10:12:00,68.81,68.84,68.78,68.84,25951
2017/06/29,10:13:00,68.84,68.85,68.75,68.75,74012
2017/06/29,10:14:00,68.75,68.78,68.73,68.76,184186
2017/06/29,10:15:00,68.76,68.78,68.71,68.76,90893
2017/06/29,10:16:00,68.75,68.82,68.73,68.76,141089
2017/06/29,10:17:00,68.75,68.80,68.73,68.78,89087
2017/06/29,10:18:00,68.78,68.86,68.78,68.85,80106
2017/06/29,10:19:00,68.85,68.86,68.80,68.85,69740
2017/06/29,10:20:00,68.85,68.85,68.81,68.83,30796
2017/06/29,10:21:00,68.83,68.87,68.79,68.87,42521
2017/06/29,10:22:00,68.87,68.94,68.87,68.93,56655
2017/06/29,10:23:00,68.93,68.94,68.86,68.86,42615
2017/06/29,10:24:00,68.86,68.91,68.86,68.91,22473
2017/06/29,10:25:00,68.91,68.92,68.83,68.86,46168
2017/06/29,10:26:00,68.86,68.86,68.77,68.78,65482
2017/06/29,10:27:00,68.78,68.79,68.72,68.77,119263
2017/06/29,10:28:00,68.77,68.91,68.75,68.87,59648
2017/06/29,10:29:00,68.88,68.92,68.86,68.91,32979
2017/06/29,10:30:00,68.91,68.93,68.88,68.91,68880
2017/06/29,10:31:00,68.90,68.91,68.79,68.86,78690
2017/06/29,10:32:00,68.87,68.90,68.84,68.88,41670
2017/06/29,10:33:00,68.88,68.89,68.83,68.86,34399
2017/06/29,10:34:00,68.86,68.88,68.83,68.83,38819
2017/06/29,10:35:00,68.84,68.89,68.83,68.85,46420
2017/06/29,10:36:00,68.86,68.87,68.81,68.84,65090
2017/06/29,10:37:00,68.84,68.88,68.81,68.87,42099
2017/06/29,10:38:00,68.87,68.92,68.86,68.88,30505
2017/06/29,10:39:00,68.89,68.90,68.87,68.89,23703
2017/06/29,10:40:00,68.89,68.92,68.87,68.92,22617
2017/06/29,10:41:00,68.92,68.93,68.88,68.93,37533
2017/06/29,10:42:00,68.93,69.00,68.93,68.98,71339
2017/06/29,10:43:00,68.98,69.01,68.97,68.97,48350
2017/06/29,10:44:00,68.97,69.00,68.95,69.00,41254
2017/06/29,10:45:00,69.01,69.02,68.96,69.02,56484
2017/06/29,10:46:00,69.02,69.06,69.01,69.03,44226
2017/06/29,10:47:00,69.03,69.04,68.97,69.03,64351
2017/06/29,10:48:00,69.04,69.04,68.99,69.02,30219
2017/06/29,10:49:00,69.02,69.09,69.02,69.08,77655
2017/06/29,10:50:00,69.08,69.08,69.01,69.05,46076
2017/06/29,10:51:00,69.04,69.04,68.96,68.98,154770
2017/06/29,10:52:00,68.98,68.99,68.94,68.95,39582
2017/06/29,10:53:00,68.96,68.97,68.94,68.95,32809
2017/06/29,10:54:00,68.95,69.00,68.90,69.00,97602
2017/06/29,10:55:00,69.00,69.00,68.97,68.98,18439
2017/06/29,10:56:00,68.98,68.99,68.94,68.97,78127
2017/06/29,10:57:00,68.96,69.01,68.96,68.99,32774
2017/06/29,10:58:00,68.99,69.02,68.99,68.99,44759
2017/06/29,10:59:00,68.99,69.01,68.99,69.00,13645
2017/06/29,11:00:00,69.00,69.00,68.92,68.94,88747
2017/06/29,11:01:00,68.94,68.98,68.92,68.98,71576
2017/06/29,11:02:00,68.98,68.99,68.96,68.99,26977
2017/06/29,11:03:00,68.98,68.99,68.88,68.89,58164
2017/06/29,11:04:00,68.89,68.94,68.87,68.94,98363
2017/06/29,11:05:00,68.94,68.95,68.92,68.93,14769
2017/06/29,11:06:00,68.93,68.93,68.86,68.87,26877
2017/06/29,11:07:00,68.87,68.89,68.80,68.83,78430
2017/06/29,11:08:00,68.83,68.85,68.78,68.78,51840
2017/06/29,11:09:00,68.78,68.80,68.74,68.79,99746
2017/06/29,11:10:00,68.79,68.80,68.76,68.78,28999
2017/06/29,11:11:00,68.78,68.78,68.72,68.73,48435
2017/06/29,11:12:00,68.74,68.75,68.70,68.71,63192
2017/06/29,11:13:00,68.71,68.72,68.63,68.68,112754
2017/06/29,11:14:00,68.67,68.69,68.65,68.69,34068
2017/06/29,11:15:00,68.69,68.73,68.69,68.70,42792
2017/06/29,11:16:00,68.70,68.77,68.68,68.74,70877
2017/06/29,11:17:00,68.74,68.76,68.70,68.73,43010
2017/06/29,11:18:00,68.74,68.78,68.71,68.78,35432
2017/06/29,11:19:00,68.78,68.80,68.74,68.75,52064
2017/06/29,11:20:00,68.75,68.75,68.69,68.69,40973
2017/06/29,11:21:00,68.69,68.72,68.68,68.70,31181
2017/06/29,11:22:00,68.70,68.70,68.60,68.61,136216
2017/06/29,11:23:00,68.61,68.71,68.60,68.70,43680
2017/06/29,11:24:00,68.70,68.70,68.61,68.63,59890
2017/06/29,11:25:00,68.64,68.70,68.63,68.68,38535
2017/06/29,11:26:00,68.68,68.71,68.67,68.67,39343
2017/06/29,11:27:00,68.67,68.67,68.61,68.63,34909
2017/06/29,11:28:00,68.63,68.69,68.63,68.69,26634
2017/06/29,11:29:00,68.69,68.69,68.57,68.58,76960
2017/06/29,11:30:00,68.58,68.68,68.57,68.68,108866
2017/06/29,11:31:00,68.67,68.67,68.61,68.64,106918
2017/06/29,11:32:00,68.64,68.64,68.55,68.58,196083
2017/06/29,11:33:00,68.58,68.58,68.51,68.54,77843
2017/06/29,11:34:00,68.54,68.70,68.52,68.67,95181
2017/06/29,11:35:00,68.67,68.76,68.65,68.74,86263
2017/06/29,11:36:00,68.74,68.74,68.67,68.68,81153
2017/06/29,11:37:00,68.67,68.72,68.64,68.69,59971
2017/06/29,11:38:00,68.69,68.73,68.65,68.69,53341
2017/06/29,11:39:00,68.69,68.70,68.60,68.61,113760
2017/06/29,11:40:00,68.61,68.64,68.56,68.60,56901
2017/06/29,11:41:00,68.60,68.64,68.60,68.60,53521
2017/06/29,11:42:00,68.61,68.62,68.56,68.61,34663
2017/06/29,11:43:00,68.61,68.61,68.53,68.55,40451
2017/06/29,11:44:00,68.56,68.59,68.54,68.59,53140
2017/06/29,11:45:00,68.59,68.68,68.59,68.68,37225
2017/06/29,11:46:00,68.67,68.69,68.64,68.66,86674
2017/06/29,11:47:00,68.66,68.78,68.65,68.74,97111
2017/06/29,11:48:00,68.75,68.77,68.73,68.76,28480
2017/06/29,11:49:00,68.75,68.79,68.71,68.74,57276
2017/06/29,11:50:00,68.74,68.75,68.70,68.72,41695
2017/06/29,11:51:00,68.72,68.72,68.60,68.62,96829
2017/06/29,11:52:00,68.62,68.70,68.62,68.70,41622
2017/06/29,11:53:00,68.68,68.70,68.66,68.66,45570
2017/06/29,11:54:00,68.67,68.69,68.64,68.69,52753
2017/06/29,11:55:00,68.69,68.69,68.60,68.60,33528
2017/06/29,11:56:00,68.60,68.65,68.56,68.59,52819
2017/06/29,11:57:00,68.59,68.59,68.46,68.55,184098
2017/06/29,11:58:00,68.55,68.55,68.49,68.53,69554
2017/06/29,11:59:00,68.52,68.57,68.47,68.48,95931
2017/06/29,12:00:00,68.48,68.51,68.46,68.50,44183
2017/06/29,12:01:00,68.50,68.51,68.41,68.45,63718
2017/06/29,12:02:00,68.44,68.56,68.38,68.54,136391
2017/06/29,12:03:00,68.56,68.66,68.55,68.66,116049
2017/06/29,12:04:00,68.66,68.71,68.62,68.65,93949
2017/06/29,12:05:00,68.65,68.70,68.63,68.68,72616
2017/06/29,12:06:00,68.68,68.68,68.58,68.63,63120
2017/06/29,12:07:00,68.63,68.63,68.58,68.63,33025
2017/06/29,12:08:00,68.63,68.69,68.61,68.69,36651
2017/06/29,12:09:00,68.69,68.70,68.66,68.67,24695
2017/06/29,12:10:00,68.66,68.71,68.64,68.70,33173
2017/06/29,12:11:00,68.70,68.73,68.66,68.73,42091
2017/06/29,12:12:00,68.73,68.73,68.69,68.71,28028
2017/06/29,12:13:00,68.71,68.72,68.62,68.65,50573
2017/06/29,12:14:00,68.66,68.70,68.66,68.69,46057
2017/06/29,12:15:00,68.69,68.74,68.63,68.63,42391
2017/06/29,12:16:00,68.64,68.66,68.54,68.60,85743
2017/06/29,12:17:00,68.60,68.63,68.57,68.61,46765
2017/06/29,12:18:00,68.61,68.62,68.57,68.58,21840
2017/06/29,12:19:00,68.58,68.67,68.57,68.66,23210
2017/06/29,12:20:00,68.66,68.68,68.63,68.65,17080
2017/06/29,12:21:00,68.65,68.66,68.59,68.63,58287
2017/06/29,12:22:00,68.62,68.63,68.52,68.54,59342
2017/06/29,12:23:00,68.53,68.61,68.52,68.61,32527
2017/06/29,12:24:00,68.60,68.62,68.58,68.58,17088
2017/06/29,12:25:00,68.60,68.64,68.60,68.61,23271
2017/06/29,12:26:00,68.62,68.62,68.56,68.61,40432
2017/06/29,12:27:00,68.60,68.61,68.56,68.56,38525
2017/06/29,12:28:00,68.56,68.57,68.51,68.54,65522
2017/06/29,12:29:00,68.55,68.56,68.52,68.56,20980
2017/06/29,12:30:00,68.56,68.60,68.52,68.60,47460
2017/06/29,12:31:00,68.60,68.66,68.59,68.65,39782
2017/06/29,12:32:00,68.65,68.67,68.63,68.66,23043
2017/06/29,12:33:00,68.66,68.68,68.61,68.62,29049
2017/06/29,12:34:00,68.62,68.63,68.59,68.59,66897
2017/06/29,12:35:00,68.59,68.64,68.58,68.61,36085
2017/06/29,12:36:00,68.61,68.72,68.58,68.70,47425
2017/06/29,12:37:00,68.70,68.73,68.69,68.70,27897
2017/06/29,12:38:00,68.70,68.70,68.66,68.66,14622
2017/06/29,12:39:00,68.67,68.68,68.62,68.66,44383
2017/06/29,12:40:00,68.66,68.66,68.60,68.61,37974
2017/06/29,12:41:00,68.61,68.64,68.60,68.62,22801
2017/06/29,12:42:00,68.62,68.65,68.57,68.63,49498
2017/06/29,12:43:00,68.63,68.70,68.63,68.70,38334
2017/06/29,12:44:00,68.70,68.71,68.65,68.68,38669
2017/06/29,12:45:00,68.68,68.71,68.67,68.70,19280
2017/06/29,12:46:00,68.70,68.70,68.59,68.63,69614
2017/06/29,12:47:00,68.63,68.69,68.61,68.69,196514
2017/06/29,12:48:00,68.69,68.71,68.61,68.62,92047
2017/06/29,12:49:00,68.63,68.72,68.62,68.70,71166
2017/06/29,12:50:00,68.70,68.73,68.58,68.60,110104
2017/06/29,12:51:00,68.59,68.60,68.53,68.56,56693
2017/06/29,12:52:00,68.56,68.57,68.51,68.53,37284
2017/06/29,12:53:00,68.53,68.65,68.52,68.58,165599
2017/06/29,12:54:00,68.58,68.60,68.54,68.60,22462
2017/06/29,12:55:00,68.59,68.60,68.54,68.55,37098
2017/06/29,12:56:00,68.55,68.57,68.51,68.56,46380
2017/06/29,12:57:00,68.56,68.57,68.45,68.45,81331
2017/06/29,12:58:00,68.44,68.48,68.41,68.48,104872
2017/06/29,12:59:00,68.48,68.54,68.44,68.54,69556
2017/06/29,13:00:00,68.53,68.53,68.38,68.42,74307
2017/06/29,13:01:00,68.41,68.50,68.37,68.50,84358
2017/06/29,13:02:00,68.49,68.52,68.46,68.49,21706
2017/06/29,13:03:00,68.49,68.53,68.48,68.51,26672
2017/06/29,13:04:00,68.51,68.55,68.51,68.51,21798
2017/06/29,13:05:00,68.51,68.52,68.44,68.47,28747
2017/06/29,13:06:00,68.47,68.47,68.40,68.45,37247
2017/06/29,13:07:00,68.45,68.46,68.36,68.39,75683
2017/06/29,13:08:00,68.39,68.45,68.37,68.43,68531
2017/06/29,13:09:00,68.43,68.47,68.38,68.47,69095
2017/06/29,13:10:00,68.47,68.48,68.45,68.46,55921
2017/06/29,13:11:00,68.46,68.47,68.34,68.37,70274
2017/06/29,13:12:00,68.36,68.43,68.36,68.40,28954
2017/06/29,13:13:00,68.40,68.40,68.35,68.37,31719
2017/06/29,13:14:00,68.37,68.38,68.33,68.34,27929
2017/06/29,13:15:00,68.34,68.42,68.34,68.41,60167
2017/06/29,13:16:00,68.41,68.41,68.37,68.39,26947
2017/06/29,13:17:00,68.39,68.42,68.34,68.39,90838
2017/06/29,13:18:00,68.38,68.42,68.37,68.39,33962
2017/06/29,13:19:00,68.40,68.42,68.37,68.40,24501
2017/06/29,13:20:00,68.40,68.42,68.40,68.42,18366
2017/06/29,13:21:00,68.42,68.42,68.33,68.34,36149
2017/06/29,13:22:00,68.34,68.37,68.31,68.37,42846
2017/06/29,13:23:00,68.37,68.40,68.31,68.33,39140
2017/06/29,13:24:00,68.33,68.37,68.32,68.33,38696
2017/06/29,13:25:00,68.33,68.33,68.28,68.28,78847
2017/06/29,13:26:00,68.28,68.32,68.24,68.29,72993
2017/06/29,13:27:00,68.29,68.30,68.22,68.25,70274
2017/06/29,13:28:00,68.25,68.29,68.21,68.25,47758
2017/06/29,13:29:00,68.25,68.25,68.10,68.10,239997
2017/06/29,13:30:00,68.10,68.17,68.09,68.15,103353
2017/06/29,13:31:00,68.16,68.29,68.16,68.29,132475
2017/06/29,13:32:00,68.29,68.30,68.19,68.21,68478
2017/06/29,13:33:00,68.20,68.33,68.18,68.32,200823
2017/06/29,13:34:00,68.31,68.41,68.29,68.41,68765
2017/06/29,13:35:00,68.39,68.49,68.35,68.46,142150
2017/06/29,13:36:00,68.46,68.50,68.38,68.42,119888
2017/06/29,13:37:00,68.41,68.41,68.33,68.37,82121
2017/06/29,13:38:00,68.37,68.50,68.32,68.49,96279
2017/06/29,13:39:00,68.49,68.50,68.46,68.47,42603
2017/06/29,13:40:00,68.47,68.52,68.44,68.51,51351
2017/06/29,13:41:00,68.51,68.53,68.45,68.52,89907
2017/06/29,13:42:00,68.51,68.54,68.50,68.54,87135
2017/06/29,13:43:00,68.54,68.55,68.50,68.50,41722
2017/06/29,13:44:00,68.51,68.51,68.38,68.43,80773
2017/06/29,13:45:00,68.43,68.44,68.40,68.41,63305
2017/06/29,13:46:00,68.41,68.42,68.35,68.39,51000
2017/06/29,13:47:00,68.39,68.45,68.34,68.43,88781
2017/06/29,13:48:00,68.44,68.45,68.39,68.41,47440
2017/06/29,13:49:00,68.41,68.44,68.39,68.43,25638
2017/06/29,13:50:00,68.43,68.47,68.36,68.39,43691
2017/06/29,13:51:00,68.38,68.40,68.31,68.32,63268
2017/06/29,13:52:00,68.32,68.42,68.32,68.39,42254
2017/06/29,13:53:00,68.38,68.41,68.30,68.34,52562
2017/06/29,13:54:00,68.33,68.36,68.25,68.30,95915
2017/06/29,13:55:00,68.31,68.35,68.31,68.34,21843
2017/06/29,13:56:00,68.34,68.34,68.25,68.31,48756
2017/06/29,13:57:00,68.32,68.34,68.24,68.34,78089
2017/06/29,13:58:00,68.35,68.39,68.31,68.31,84268
2017/06/29,13:59:00,68.32,68.46,68.28,68.44,106069
2017/06/29,14:00:00,68.43,68.47,68.41,68.42,203702
2017/06/29,14:01:00,68.41,68.41,68.28,68.31,57344
2017/06/29,14:02:00,68.32,68.36,68.24,68.26,158193
2017/06/29,14:03:00,68.26,68.31,68.25,68.31,52677
2017/06/29,14:04:00,68.30,68.32,68.27,68.30,24638
2017/06/29,14:05:00,68.30,68.33,68.24,68.29,59767
2017/06/29,14:06:00,68.29,68.40,68.29,68.39,58764
2017/06/29,14:07:00,68.39,68.44,68.37,68.43,77795
2017/06/29,14:08:00,68.42,68.49,68.42,68.46,96066
2017/06/29,14:09:00,68.46,68.47,68.41,68.44,91279
2017/06/29,14:10:00,68.44,68.46,68.41,68.44,69717
2017/06/29,14:11:00,68.44,68.46,68.41,68.43,93229
2017/06/29,14:12:00,68.43,68.47,68.38,68.43,81483
2017/06/29,14:13:00,68.43,68.43,68.35,68.37,37632
2017/06/29,14:14:00,68.37,68.42,68.35,68.41,31733
2017/06/29,14:15:00,68.41,68.45,68.38,68.45,29892
2017/06/29,14:16:00,68.45,68.54,68.45,68.51,133653
2017/06/29,14:17:00,68.51,68.52,68.49,68.50,25406
2017/06/29,14:18:00,68.50,68.51,68.46,68.50,49647
2017/06/29,14:19:00,68.51,68.52,68.38,68.39,71437
2017/06/29,14:20:00,68.38,68.42,68.34,68.39,106167
2017/06/29,14:21:00,68.40,68.43,68.36,68.43,75563
2017/06/29,14:22:00,68.42,68.42,68.38,68.42,31349
2017/06/29,14:23:00,68.41,68.48,68.36,68.36,72373
2017/06/29,14:24:00,68.36,68.44,68.35,68.41,79770
2017/06/29,14:25:00,68.41,68.45,68.41,68.44,23103
2017/06/29,14:26:00,68.44,68.44,68.39,68.41,163294
2017/06/29,14:27:00,68.41,68.46,68.38,68.45,214300
2017/06/29,14:28:00,68.45,68.46,68.39,68.39,56991
2017/06/29,14:29:00,68.39,68.42,68.36,68.37,72985
2017/06/29,14:30:00,68.38,68.39,68.32,68.36,115405
2017/06/29,14:31:00,68.36,68.38,68.29,68.30,66490
2017/06/29,14:32:00,68.30,68.32,68.23,68.24,111702
2017/06/29,14:33:00,68.24,68.30,68.22,68.29,55488
2017/06/29,14:34:00,68.29,68.34,68.29,68.33,44362
2017/06/29,14:35:00,68.33,68.38,68.32,68.38,37014
2017/06/29,14:36:00,68.38,68.38,68.30,68.31,62951
2017/06/29,14:37:00,68.31,68.39,68.31,68.35,54868
2017/06/29,14:38:00,68.35,68.36,68.31,68.32,64167
2017/06/29,14:39:00,68.32,68.35,68.30,68.33,20765
2017/06/29,14:40:00,68.34,68.41,68.33,68.40,36198
2017/06/29,14:41:00,68.39,68.40,68.33,68.33,41895
2017/06/29,14:42:00,68.33,68.37,68.33,68.35,80280
2017/06/29,14:43:00,68.35,68.35,68.32,68.34,43728
2017/06/29,14:44:00,68.34,68.39,68.34,68.37,99747
2017/06/29,14:45:00,68.37,68.37,68.32,68.33,48753
2017/06/29,14:46:00,68.33,68.33,68.25,68.27,109190
2017/06/29,14:47:00,68.28,68.29,68.24,68.26,100263
2017/06/29,14:48:00,68.26,68.26,68.19,68.24,144027
2017/06/29,14:49:00,68.24,68.25,68.17,68.17,61288
2017/06/29,14:50:00,68.17,68.19,68.15,68.17,50606
2017/06/29,14:51:00,68.17,68.22,68.13,68.21,77488
2017/06/29,14:52:00,68.21,68.23,68.19,68.20,34435
2017/06/29,14:53:00,68.21,68.22,68.20,68.21,24305
2017/06/29,14:54:00,68.22,68.22,68.18,68.20,25887
2017/06/29,14:55:00,68.20,68.28,68.20,68.27,48783
2017/06/29,14:56:00,68.27,68.27,68.21,68.22,23294
2017/06/29,14:57:00,68.22,68.23,68.19,68.22,73716
2017/06/29,14:58:00,68.22,68.29,68.22,68.25,42505
2017/06/29,14:59:00,68.25,68.30,68.24,68.29,35408
2017/06/29,15:00:00,68.29,68.30,68.26,68.28,29370
2017/06/29,15:01:00,68.27,68.33,68.26,68.32,69311
2017/06/29,15:02:00,68.31,68.35,68.28,68.35,53466
2017/06/29,15:03:00,68.34,68.37,68.33,68.36,33784
2017/06/29,15:04:00,68.37,68.48,68.37,68.44,90322
2017/06/29,15:05:00,68.45,68.46,68.42,68.43,59793
2017/06/29,15:06:00,68.44,68.47,68.43,68.47,40606
2017/06/29,15:07:00,68.47,68.50,68.46,68.47,41474
2017/06/29,15:08:00,68.47,68.47,68.43,68.47,70272
2017/06/29,15:09:00,68.47,68.51,68.47,68.49,40342
2017/06/29,15:10:00,68.49,68.51,68.48,68.51,64751
2017/06/29,15:11:00,68.50,68.51,68.41,68.45,53758
2017/06/29,15:12:00,68.44,68.47,68.43,68.45,91910
2017/06/29,15:13:00,68.44,68.46,68.42,68.43,25909
2017/06/29,15:14:00,68.43,68.49,68.42,68.47,44677
2017/06/29,15:15:00,68.47,68.48,68.41,68.42,43370
2017/06/29,15:16:00,68.42,68.47,68.42,68.47,23639
2017/06/29,15:17:00,68.46,68.57,68.46,68.57,63970
2017/06/29,15:18:00,68.57,68.57,68.53,68.54,44322
2017/06/29,15:19:00,68.54,68.64,68.54,68.64,91320
2017/06/29,15:20:00,68.65,68.71,68.65,68.70,88413
2017/06/29,15:21:00,68.70,68.72,68.67,68.68,41415
2017/06/29,15:22:00,68.67,68.68,68.61,68.63,54824
2017/06/29,15:23:00,68.63,68.65,68.57,68.61,70629
2017/06/29,15:24:00,68.61,68.65,68.59,68.60,47435
2017/06/29,15:25:00,68.61,68.63,68.54,68.55,68244
2017/06/29,15:26:00,68.56,68.56,68.53,68.54,26664
2017/06/29,15:27:00,68.54,68.57,68.52,68.55,34973
2017/06/29,15:28:00,68.55,68.56,68.48,68.49,50833
2017/06/29,15:29:00,68.49,68.51,68.45,68.48,60220
2017/06/29,15:30:00,68.49,68.55,68.48,68.54,77022
2017/06/29,15:31:00,68.54,68.60,68.53,68.59,49544
2017/06/29,15:32:00,68.59,68.65,68.58,68.64,65956
2017/06/29,15:33:00,68.64,68.65,68.60,68.61,42685
2017/06/29,15:34:00,68.61,68.77,68.58,68.72,196336
2017/06/29,15:35:00,68.73,68.74,68.66,68.67,71307
2017/06/29,15:36:00,68.68,68.75,68.66,68.68,60468
2017/06/29,15:37:00,68.68,68.68,68.60,68.61,64396
2017/06/29,15:38:00,68.61,68.66,68.61,68.63,29689
2017/06/29,15:39:00,68.63,68.72,68.63,68.71,65063
2017/06/29,15:40:00,68.72,68.74,68.69,68.72,49969
2017/06/29,15:41:00,68.72,68.72,68.61,68.64,83042
2017/06/29,15:42:00,68.64,68.65,68.59,68.60,71461
2017/06/29,15:43:00,68.60,68.63,68.58,68.61,100478
2017/06/29,15:44:00,68.61,68.63,68.58,68.59,58050
2017/06/29,15:45:00,68.59,68.62,68.53,68.55,127135
2017/06/29,15:46:00,68.55,68.62,68.54,68.61,122877
2017/06/29,15:47:00,68.60,68.63,68.57,68.58,167214
2017/06/29,15:48:00,68.58,68.59,68.51,68.52,117708
2017/06/29,15:49:00,68.52,68.53,68.50,68.51,50957
2017/06/29,15:50:00,68.52,68.53,68.47,68.48,78176
2017/06/29,15:51:00,68.48,68.57,68.47,68.56,140995
2017/06/29,15:52:00,68.56,68.58,68.53,68.58,75105
2017/06/29,15:53:00,68.58,68.61,68.57,68.60,69922
2017/06/29,15:54:00,68.60,68.61,68.57,68.58,67167
2017/06/29,15:55:00,68.58,68.60,68.53,68.55,118982
2017/06/29,15:56:00,68.54,68.58,68.54,68.57,108423
2017/06/29,15:57:00,68.56,68.59,68.56,68.56,96350
2017/06/29,15:58:00,68.56,68.60,68.56,68.58,148129
2017/06/29,15:59:00,68.58,68.62,68.54,68.54,230820
2017/06/29,16:00:00,68.54,68.55,68.51,68.52,324380
2017/06/30,09:31:00,68.78,69.17,68.75,68.94,194403
2017/06/30,09:32:00,68.94,68.98,68.80,68.89,171939
2017/06/30,09:33:00,68.88,68.93,68.82,68.87,145329
2017/06/30,09:34:00,68.88,68.98,68.84,68.97,77736
2017/06/30,09:35:00,68.96,68.96,68.81,68.83,113259
2017/06/30,09:36:00,68.83,68.96,68.82,68.90,125172
2017/06/30,09:37:00,68.91,68.98,68.90,68.92,119066
2017/06/30,09:38:00,68.92,68.94,68.90,68.92,78872
2017/06/30,09:39:00,68.92,69.08,68.91,69.07,144247
2017/06/30,09:40:00,69.07,69.17,69.07,69.17,111574
2017/06/30,09:41:00,69.16,69.18,69.10,69.10,128984
2017/06/30,09:42:00,69.10,69.14,69.06,69.07,63010
2017/06/30,09:43:00,69.08,69.15,69.01,69.13,139407
2017/06/30,09:44:00,69.13,69.14,69.07,69.08,41502
2017/06/30,09:45:00,69.07,69.14,69.07,69.14,28883
2017/06/30,09:46:00,69.14,69.18,69.12,69.12,81145
2017/06/30,09:47:00,69.12,69.25,69.12,69.24,136464
2017/06/30,09:48:00,69.24,69.28,69.22,69.25,85372
2017/06/30,09:49:00,69.24,69.29,69.20,69.26,73497
2017/06/30,09:50:00,69.26,69.34,69.24,69.32,104113
2017/06/30,09:51:00,69.32,69.38,69.32,69.34,79447
2017/06/30,09:52:00,69.34,69.34,69.27,69.27,66451
2017/06/30,09:53:00,69.27,69.28,69.21,69.21,111276
2017/06/30,09:54:00,69.22,69.25,69.18,69.22,61007
2017/06/30,09:55:00,69.23,69.26,69.11,69.11,48708
2017/06/30,09:56:00,69.13,69.18,69.03,69.07,100179
2017/06/30,09:57:00,69.08,69.12,69.05,69.10,119643
2017/06/30,09:58:00,69.09,69.15,69.06,69.09,39685
2017/06/30,09:59:00,69.08,69.17,69.08,69.08,44612
2017/06/30,10:00:00,69.08,69.13,69.07,69.07,35711
2017/06/30,10:01:00,69.08,69.14,69.07,69.11,68021
2017/06/30,10:02:00,69.11,69.16,69.10,69.11,59965
2017/06/30,10:03:00,69.12,69.13,69.07,69.07,56848
2017/06/30,10:04:00,69.08,69.14,69.07,69.11,55339
2017/06/30,10:05:00,69.11,69.11,68.97,68.98,66992
2017/06/30,10:06:00,68.98,69.01,68.96,68.97,43801
2017/06/30,10:07:00,68.97,69.05,68.97,69.02,53874
2017/06/30,10:08:00,69.02,69.06,68.97,69.04,65890
2017/06/30,10:09:00,69.03,69.07,68.96,68.98,28528
2017/06/30,10:10:00,68.97,68.99,68.92,68.94,50043
2017/06/30,10:11:00,68.93,68.97,68.89,68.91,77436
2017/06/30,10:12:00,68.90,68.91,68.86,68.86,46083
2017/06/30,10:13:00,68.86,68.95,68.86,68.92,38265
2017/06/30,10:14:00,68.92,68.97,68.92,68.93,43759
2017/06/30,10:15:00,68.93,68.93,68.81,68.84,58300
2017/06/30,10:16:00,68.84,68.84,68.78,68.81,82354
2017/06/30,10:17:00,68.81,68.88,68.77,68.88,31693
2017/06/30,10:18:00,68.88,68.97,68.87,68.97,65569
2017/06/30,10:19:00,68.97,69.03,68.96,68.97,63196
2017/06/30,10:20:00,68.97,68.97,68.90,68.94,53148
2017/06/30,10:21:00,68.93,68.97,68.92,68.94,23797
2017/06/30,10:22:00,68.95,68.95,68.88,68.93,49949
2017/06/30,10:23:00,68.93,68.98,68.92,68.96,26065
2017/06/30,10:24:00,68.96,69.01,68.96,69.00,50424
2017/06/30,10:25:00,69.00,69.03,68.99,69.03,24641
2017/06/30,10:26:00,69.02,69.05,69.00,69.03,25389
2017/06/30,10:27:00,69.03,69.05,68.99,69.00,30364
2017/06/30,10:28:00,69.00,69.04,68.98,69.00,54953
2017/06/30,10:29:00,69.00,69.01,68.99,69.00,30767
2017/06/30,10:30:00,69.00,69.05,68.98,69.05,38608
2017/06/30,10:31:00,69.04,69.10,69.04,69.10,69846
2017/06/30,10:32:00,69.09,69.10,69.06,69.06,41972
2017/06/30,10:33:00,69.06,69.06,69.03,69.04,21065
2017/06/30,10:34:00,69.04,69.05,69.02,69.04,28344
2017/06/30,10:35:00,69.04,69.08,69.00,69.02,41739
2017/06/30,10:36:00,69.02,69.05,69.00,69.00,32270
2017/06/30,10:37:00,69.01,69.05,68.97,68.98,71467
2017/06/30,10:38:00,68.99,68.99,68.95,68.97,32469
2017/06/30,10:39:00,68.97,68.97,68.92,68.95,33980
2017/06/30,10:40:00,68.95,68.96,68.87,68.87,56049
2017/06/30,10:41:00,68.87,68.93,68.86,68.89,33270
2017/06/30,10:42:00,68.89,68.92,68.89,68.92,18782
2017/06/30,10:43:00,68.91,68.92,68.83,68.85,42845
2017/06/30,10:44:00,68.86,68.86,68.81,68.82,23914
2017/06/30,10:45:00,68.82,68.85,68.82,68.84,46499
2017/06/30,10:46:00,68.83,68.88,68.82,68.86,33924
2017/06/30,10:47:00,68.86,68.87,68.81,68.81,53978
2017/06/30,10:48:00,68.82,68.86,68.82,68.86,24981
2017/06/30,10:49:00,68.86,68.86,68.79,68.81,40530
2017/06/30,10:50:00,68.81,68.82,68.76,68.79,40730
2017/06/30,10:51:00,68.79,68.82,68.79,68.79,33244
2017/06/30,10:52:00,68.79,68.79,68.74,68.78,57198
2017/06/30,10:53:00,68.79,68.83,68.76,68.83,24045
2017/06/30,10:54:00,68.83,68.83,68.80,68.82,24802
2017/06/30,10:55:00,68.82,68.84,68.81,68.83,21994
2017/06/30,10:56:00,68.83,68.93,68.83,68.92,23133
2017/06/30,10:57:00,68.92,68.92,68.87,68.89,41479
2017/06/30,10:58:00,68.89,68.92,68.87,68.90,23710
2017/06/30,10:59:00,68.90,68.96,68.90,68.94,42967
2017/06/30,11:00:00,68.95,69.01,68.94,69.01,63503
2017/06/30,11:01:00,69.01,69.02,68.97,69.00,58495
2017/06/30,11:02:00,69.00,69.00,68.91,68.95,39384
2017/06/30,11:03:00,68.95,68.95,68.90,68.91,24755
2017/06/30,11:04:00,68.92,68.92,68.88,68.90,24407
2017/06/30,11:05:00,68.89,68.91,68.87,68.89,18851
2017/06/30,11:06:00,68.90,68.91,68.89,68.89,19578
2017/06/30,11:07:00,68.89,68.94,68.89,68.94,11388
2017/06/30,11:08:00,68.94,68.97,68.91,68.95,29862
2017/06/30,11:09:00,68.94,68.95,68.91,68.94,40375
2017/06/30,11:10:00,68.93,68.97,68.92,68.96,51824
2017/06/30,11:11:00,68.96,69.02,68.96,68.97,93131
2017/06/30,11:12:00,68.97,68.99,68.96,68.96,15239
2017/06/30,11:13:00,68.96,68.97,68.89,68.90,54815
2017/06/30,11:14:00,68.90,68.97,68.90,68.95,28318
2017/06/30,11:15:00,68.96,68.99,68.95,68.97,35683
2017/06/30,11:16:00,68.96,68.99,68.96,68.97,30613
2017/06/30,11:17:00,68.97,68.97,68.95,68.96,21836
2017/06/30,11:18:00,68.96,68.97,68.91,68.93,50827
2017/06/30,11:19:00,68.93,68.93,68.89,68.89,54137
2017/06/30,11:20:00,68.89,68.90,68.87,68.89,19878
2017/06/30,11:21:00,68.88,68.91,68.88,68.91,12787
2017/06/30,11:22:00,68.90,68.92,68.88,68.92,17805
2017/06/30,11:23:00,68.91,68.94,68.89,68.94,76434
2017/06/30,11:24:00,68.94,68.98,68.94,68.97,17898
2017/06/30,11:25:00,68.98,69.00,68.95,68.97,36343
2017/06/30,11:26:00,68.97,68.99,68.96,68.99,16456
2017/06/30,11:27:00,68.99,69.00,68.90,68.90,43654
2017/06/30,11:28:00,68.90,68.94,68.90,68.93,22335
2017/06/30,11:29:00,68.93,68.93,68.90,68.92,32784
2017/06/30,11:30:00,68.90,68.91,68.84,68.87,54550
2017/06/30,11:31:00,68.87,68.87,68.81,68.82,39186
2017/06/30,11:32:00,68.82,68.87,68.81,68.84,51445
2017/06/30,11:33:00,68.84,68.85,68.81,68.85,25972
2017/06/30,11:34:00,68.85,68.85,68.81,68.82,34860
2017/06/30,11:35:00,68.82,68.83,68.78,68.82,27734
2017/06/30,11:36:00,68.82,68.85,68.81,68.82,26213
2017/06/30,11:37:00,68.82,68.84,68.82,68.84,16532
2017/06/30,11:38:00,68.85,68.86,68.83,68.84,30066
2017/06/30,11:39:00,68.84,68.85,68.80,68.82,41127
2017/06/30,11:40:00,68.82,68.83,68.80,68.83,25447
2017/06/30,11:41:00,68.83,68.85,68.79,68.81,26481
2017/06/30,11:42:00,68.81,68.83,68.81,68.83,13826
2017/06/30,11:43:00,68.83,68.83,68.81,68.83,22356
2017/06/30,11:44:00,68.83,68.89,68.83,68.87,46088
2017/06/30,11:45:00,68.87,68.90,68.86,68.87,38291
2017/06/30,11:46:00,68.87,68.89,68.85,68.89,11078
2017/06/30,11:47:00,68.89,68.89,68.88,68.89,20420
2017/06/30,11:48:00,68.89,68.93,68.88,68.92,21412
2017/06/30,11:49:00,68.92,68.93,68.89,68.91,40289
2017/06/30,11:50:00,68.92,68.93,68.90,68.92,17312
2017/06/30,11:51:00,68.92,68.93,68.89,68.91,52626
2017/06/30,11:52:00,68.91,68.93,68.91,68.93,15063
2017/06/30,11:53:00,68.92,68.94,68.91,68.92,22432
2017/06/30,11:54:00,68.92,68.93,68.91,68.93,10047
2017/06/30,11:55:00,68.93,68.95,68.92,68.94,39787
2017/06/30,11:56:00,68.94,68.96,68.93,68.96,187403
2017/06/30,11:57:00,68.96,68.96,68.94,68.96,64413
2017/06/30,11:58:00,68.96,68.97,68.95,68.96,32983
2017/06/30,11:59:00,68.96,68.96,68.94,68.96,34264
2017/06/30,12:00:00,68.96,68.96,68.95,68.96,7953
2017/06/30,12:01:00,68.95,68.96,68.91,68.92,31163
2017/06/30,12:02:00,68.92,68.94,68.92,68.94,17848
2017/06/30,12:03:00,68.93,68.95,68.92,68.94,31380
2017/06/30,12:04:00,68.94,68.97,68.94,68.97,49522
2017/06/30,12:05:00,68.97,69.00,68.96,68.99,21267
2017/06/30,12:06:00,68.99,69.00,68.97,69.00,25489
2017/06/30,12:07:00,68.99,69.02,68.99,69.02,26650
2017/06/30,12:08:00,69.02,69.03,68.99,69.00,42231
2017/06/30,12:09:00,69.00,69.00,68.93,68.96,33176
2017/06/30,12:10:00,68.95,69.01,68.95,69.00,17118
2017/06/30,12:11:00,69.00,69.03,68.99,69.03,12368
2017/06/30,12:12:00,69.03,69.08,69.02,69.08,12968
2017/06/30,12:13:00,69.08,69.08,69.06,69.06,13548
2017/06/30,12:14:00,69.06,69.07,69.03,69.05,12061
2017/06/30,12:15:00,69.05,69.05,69.03,69.04,10170
2017/06/30,12:16:00,69.04,69.05,69.03,69.04,6404
2017/06/30,12:17:00,69.04,69.05,69.01,69.03,20640
2017/06/30,12:18:00,69.03,69.04,69.02,69.03,14006
2017/06/30,12:19:00,69.03,69.04,69.02,69.02,12592
2017/06/30,12:20:00,69.02,69.04,69.02,69.04,6760
2017/06/30,12:21:00,69.04,69.06,69.02,69.03,15317
2017/06/30,12:22:00,69.03,69.04,69.00,69.02,13025
2017/06/30,12:23:00,69.01,69.04,69.01,69.04,24489
2017/06/30,12:24:00,69.04,69.05,69.03,69.03,20273
2017/06/30,12:25:00,69.04,69.06,69.02,69.05,27607
2017/06/30,12:26:00,69.04,69.05,69.01,69.02,23329
2017/06/30,12:27:00,69.01,69.02,68.99,69.00,30902
2017/06/30,12:28:00,69.00,69.01,69.00,69.01,23395
2017/06/30,12:29:00,69.01,69.02,68.99,69.02,49174
2017/06/30,12:30:00,69.02,69.03,68.98,68.99,34773
2017/06/30,12:31:00,68.99,69.00,68.98,68.99,31886
2017/06/30,12:32:00,68.99,69.01,68.98,69.00,45581
2017/06/30,12:33:00,68.99,68.99,68.97,68.99,18957
2017/06/30,12:34:00,68.98,68.99,68.96,68.99,52181
2017/06/30,12:35:00,68.99,68.99,68.98,68.98,4084
2017/06/30,12:36:00,68.98,68.99,68.98,68.98,7342
2017/06/30,12:37:00,68.99,69.00,68.98,69.00,17444
2017/06/30,12:38:00,69.00,69.00,68.98,68.98,28089
2017/06/30,12:39:00,68.98,69.01,68.98,69.01,78824
2017/06/30,12:40:00,69.01,69.04,69.01,69.02,27834
2017/06/30,12:41:00,69.02,69.04,69.02,69.03,10022
2017/06/30,12:42:00,69.03,69.04,69.02,69.02,17737
2017/06/30,12:43:00,69.02,69.03,68.99,69.03,51054
2017/06/30,12:44:00,69.03,69.06,69.02,69.06,7555
2017/06/30,12:45:00,69.06,69.08,69.05,69.08,29219
2017/06/30,12:46:00,69.08,69.08,69.06,69.06,9687
2017/06/30,12:47:00,69.06,69.07,69.03,69.03,14449
2017/06/30,12:48:00,69.03,69.04,69.03,69.04,27164
2017/06/30,12:49:00,69.03,69.05,69.03,69.05,54521
2017/06/30,12:50:00,69.05,69.06,69.03,69.04,28261
2017/06/30,12:51:00,69.04,69.06,69.03,69.05,20453
2017/06/30,12:52:00,69.05,69.07,69.04,69.04,35556
2017/06/30,12:53:00,69.04,69.04,69.03,69.03,36017
2017/06/30,12:54:00,69.03,69.05,69.03,69.05,15608
2017/06/30,12:55:00,69.05,69.08,69.05,69.07,13019
2017/06/30,12:56:00,69.07,69.09,69.07,69.08,16006
2017/06/30,12:57:00,69.08,69.09,69.05,69.05,55659
2017/06/30,12:58:00,69.05,69.08,69.05,69.08,10418
2017/06/30,12:59:00,69.07,69.09,69.07,69.09,13582
2017/06/30,13:00:00,69.08,69.10,69.08,69.09,9633
2017/06/30,13:01:00,69.09,69.12,69.09,69.11,38485
2017/06/30,13:02:00,69.11,69.15,69.10,69.13,31869
2017/06/30,13:03:00,69.13,69.15,69.12,69.15,20824
2017/06/30,13:04:00,69.15,69.15,69.13,69.14,12264
2017/06/30,13:05:00,69.14,69.16,69.14,69.15,10611
2017/06/30,13:06:00,69.14,69.15,69.12,69.12,21506
2017/06/30,13:07:00,69.12,69.13,69.12,69.13,13661
2017/06/30,13:08:00,69.12,69.14,69.12,69.12,24234
2017/06/30,13:09:00,69.12,69.13,69.11,69.11,12777
2017/06/30,13:10:00,69.11,69.13,69.11,69.13,11431
2017/06/30,13:11:00,69.13,69.14,69.12,69.12,24128
2017/06/30,13:12:00,69.12,69.13,69.12,69.12,12245
2017/06/30,13:13:00,69.13,69.13,69.11,69.11,10490
2017/06/30,13:14:00,69.11,69.14,69.11,69.13,16719
2017/06/30,13:15:00,69.13,69.13,69.11,69.11,10922
2017/06/30,13:16:00,69.12,69.15,69.11,69.15,12555
2017/06/30,13:17:00,69.15,69.15,69.13,69.13,13388
2017/06/30,13:18:00,69.14,69.14,69.13,69.14,14787
2017/06/30,13:19:00,69.13,69.16,69.13,69.15,24739
2017/06/30,13:20:00,69.15,69.17,69.15,69.17,17102
2017/06/30,13:21:00,69.16,69.17,69.16,69.17,11231
2017/06/30,13:22:00,69.17,69.17,69.16,69.17,4362
2017/06/30,13:23:00,69.17,69.17,69.16,69.17,6352
2017/06/30,13:24:00,69.16,69.18,69.15,69.15,25783
2017/06/30,13:25:00,69.16,69.16,69.15,69.15,15853
2017/06/30,13:26:00,69.15,69.15,69.14,69.14,13557
2017/06/30,13:27:00,69.14,69.15,69.13,69.15,17128
2017/06/30,13:28:00,69.15,69.15,69.14,69.15,6959
2017/06/30,13:29:00,69.15,69.15,69.13,69.14,15154
2017/06/30,13:30:00,69.14,69.18,69.14,69.18,22731
2017/06/30,13:31:00,69.18,69.18,69.15,69.18,21987
2017/06/30,13:32:00,69.18,69.19,69.18,69.18,19852
2017/06/30,13:33:00,69.17,69.19,69.17,69.18,17310
2017/06/30,13:34:00,69.18,69.19,69.17,69.17,11693
2017/06/30,13:35:00,69.17,69.18,69.17,69.18,5654
2017/06/30,13:36:00,69.18,69.19,69.17,69.18,16930
2017/06/30,13:37:00,69.18,69.19,69.17,69.19,15754
2017/06/30,13:38:00,69.18,69.20,69.18,69.18,14765
2017/06/30,13:39:00,69.18,69.23,69.18,69.23,30936
2017/06/30,13:40:00,69.22,69.22,69.20,69.22,17382
2017/06/30,13:41:00,69.22,69.22,69.20,69.20,7873
2017/06/30,13:42:00,69.20,69.21,69.19,69.21,20793
2017/06/30,13:43:00,69.21,69.23,69.21,69.23,15867
2017/06/30,13:44:00,69.22,69.23,69.20,69.20,13275
2017/06/30,13:45:00,69.20,69.22,69.20,69.20,19046
2017/06/30,13:46:00,69.20,69.23,69.20,69.22,34817
2017/06/30,13:47:00,69.22,69.22,69.20,69.21,12368
2017/06/30,13:48:00,69.21,69.21,69.20,69.20,8539
2017/06/30,13:49:00,69.20,69.21,69.20,69.20,3133
2017/06/30,13:50:00,69.21,69.21,69.20,69.21,12218
2017/06/30,13:51:00,69.21,69.21,69.20,69.21,8864
2017/06/30,13:52:00,69.21,69.21,69.20,69.20,7433
2017/06/30,13:53:00,69.20,69.22,69.19,69.22,32803
2017/06/30,13:54:00,69.22,69.23,69.21,69.21,20322
2017/06/30,13:55:00,69.21,69.21,69.19,69.20,33542
2017/06/30,13:56:00,69.20,69.23,69.19,69.22,10388
2017/06/30,13:57:00,69.22,69.24,69.21,69.23,11206
2017/06/30,13:58:00,69.23,69.24,69.21,69.22,12320
2017/06/30,13:59:00,69.22,69.24,69.21,69.23,11420
2017/06/30,14:01:00,69.22,69.24,69.21,69.24,33359
2017/06/30,14:02:00,69.24,69.25,69.23,69.24,20586
2017/06/30,14:03:00,69.24,69.24,69.22,69.24,17469
2017/06/30,14:04:00,69.24,69.25,69.23,69.23,42135
2017/06/30,14:05:00,69.23,69.25,69.22,69.24,46079
2017/06/30,14:06:00,69.24,69.25,69.22,69.24,27576
2017/06/30,14:07:00,69.24,69.29,69.24,69.29,29903
2017/06/30,14:08:00,69.29,69.31,69.28,69.30,36580
2017/06/30,14:09:00,69.30,69.31,69.30,69.31,8565
2017/06/30,14:10:00,69.31,69.31,69.29,69.30,15173
2017/06/30,14:11:00,69.30,69.32,69.30,69.31,57913
2017/06/30,14:12:00,69.31,69.31,69.30,69.31,9715
2017/06/30,14:13:00,69.31,69.31,69.30,69.31,8276
2017/06/30,14:14:00,69.31,69.33,69.31,69.32,42664
2017/06/30,14:15:00,69.33,69.35,69.29,69.31,103691
2017/06/30,14:16:00,69.30,69.31,69.27,69.28,25268
2017/06/30,14:17:00,69.28,69.28,69.26,69.28,37071
2017/06/30,14:18:00,69.28,69.28,69.26,69.27,21627
2017/06/30,14:19:00,69.27,69.28,69.26,69.28,11731
2017/06/30,14:20:00,69.28,69.31,69.28,69.30,82035
2017/06/30,14:21:00,69.29,69.30,69.28,69.29,64097
2017/06/30,14:22:00,69.28,69.29,69.26,69.27,21603
2017/06/30,14:23:00,69.26,69.27,69.24,69.27,47922
2017/06/30,14:24:00,69.26,69.27,69.25,69.26,32383
2017/06/30,14:25:00,69.26,69.28,69.25,69.27,27169
2017/06/30,14:26:00,69.27,69.28,69.23,69.24,29294
2017/06/30,14:27:00,69.24,69.32,69.24,69.30,80603
2017/06/30,14:28:00,69.30,69.32,69.29,69.30,68014
2017/06/30,14:29:00,69.29,69.30,69.27,69.30,28812
2017/06/30,14:30:00,69.30,69.30,69.27,69.28,77949
2017/06/30,14:31:00,69.28,69.29,69.27,69.27,21382
2017/06/30,14:32:00,69.27,69.28,69.27,69.28,21052
2017/06/30,14:33:00,69.28,69.28,69.27,69.28,7925
2017/06/30,14:34:00,69.28,69.28,69.27,69.28,9227
2017/06/30,14:35:00,69.28,69.28,69.26,69.28,16784
2017/06/30,14:36:00,69.28,69.33,69.27,69.33,154671
2017/06/30,14:37:00,69.33,69.34,69.29,69.31,64372
2017/06/30,14:38:00,69.31,69.31,69.29,69.30,12366
2017/06/30,14:39:00,69.30,69.31,69.28,69.28,47018
2017/06/30,14:40:00,69.27,69.29,69.27,69.28,22273
2017/06/30,14:41:00,69.28,69.28,69.26,69.27,36296
2017/06/30,14:42:00,69.28,69.30,69.26,69.26,20711
2017/06/30,14:43:00,69.27,69.29,69.26,69.29,19697
2017/06/30,14:44:00,69.29,69.29,69.28,69.29,13765
2017/06/30,14:45:00,69.29,69.29,69.26,69.26,19528
2017/06/30,14:46:00,69.26,69.28,69.26,69.28,31146
2017/06/30,14:47:00,69.28,69.31,69.25,69.26,56864
2017/06/30,14:48:00,69.26,69.29,69.26,69.29,119593
2017/06/30,14:49:00,69.29,69.29,69.27,69.28,17660
2017/06/30,14:50:00,69.28,69.31,69.27,69.30,38819
2017/06/30,14:51:00,69.30,69.30,69.28,69.29,23178
2017/06/30,14:52:00,69.28,69.30,69.28,69.30,18130
2017/06/30,14:53:00,69.30,69.32,69.28,69.32,27650
2017/06/30,14:54:00,69.32,69.32,69.29,69.31,20952
2017/06/30,14:55:00,69.31,69.33,69.30,69.30,64131
2017/06/30,14:56:00,69.30,69.32,69.29,69.29,32038
2017/06/30,14:57:00,69.29,69.30,69.29,69.30,9272
2017/06/30,14:58:00,69.30,69.30,69.29,69.30,12973
2017/06/30,14:59:00,69.29,69.30,69.26,69.28,36736
2017/06/30,15:00:00,69.27,69.29,69.27,69.27,43996
2017/06/30,15:01:00,69.27,69.29,69.26,69.28,25946
2017/06/30,15:02:00,69.28,69.29,69.27,69.29,21278
2017/06/30,15:03:00,69.29,69.29,69.25,69.25,21154
2017/06/30,15:04:00,69.25,69.26,69.25,69.26,11920
2017/06/30,15:05:00,69.26,69.26,69.24,69.25,22174
2017/06/30,15:06:00,69.25,69.26,69.25,69.26,12498
2017/06/30,15:07:00,69.26,69.26,69.23,69.25,28674
2017/06/30,15:08:00,69.25,69.25,69.23,69.24,39217
2017/06/30,15:09:00,69.24,69.25,69.23,69.25,20703
2017/06/30,15:10:00,69.25,69.25,69.24,69.25,13445
2017/06/30,15:11:00,69.25,69.25,69.19,69.19,66264
2017/06/30,15:12:00,69.19,69.21,69.19,69.20,29806
2017/06/30,15:13:00,69.19,69.21,69.16,69.16,48252
2017/06/30,15:14:00,69.17,69.17,69.16,69.17,10825
2017/06/30,15:15:00,69.17,69.18,69.16,69.18,32832
2017/06/30,15:16:00,69.18,69.18,69.17,69.18,19911
2017/06/30,15:17:00,69.18,69.19,69.17,69.19,23029
2017/06/30,15:18:00,69.19,69.21,69.18,69.20,70907
2017/06/30,15:19:00,69.20,69.21,69.18,69.19,41962
2017/06/30,15:20:00,69.19,69.20,69.18,69.20,10816
2017/06/30,15:21:00,69.20,69.20,69.18,69.19,36766
2017/06/30,15:22:00,69.19,69.21,69.19,69.20,29074
2017/06/30,15:23:00,69.19,69.21,69.18,69.20,47466
2017/06/30,15:24:00,69.20,69.22,69.20,69.21,49295
2017/06/30,15:25:00,69.21,69.30,69.21,69.28,152440
2017/06/30,15:26:00,69.28,69.29,69.26,69.26,59534
2017/06/30,15:27:00,69.27,69.27,69.21,69.21,45431
2017/06/30,15:28:00,69.21,69.23,69.21,69.22,38783
2017/06/30,15:29:00,69.22,69.23,69.20,69.22,50194
2017/06/30,15:30:00,69.22,69.23,69.21,69.22,30526
2017/06/30,15:31:00,69.22,69.23,69.21,69.22,26279
2017/06/30,15:32:00,69.22,69.23,69.17,69.18,37379
2017/06/30,15:33:00,69.18,69.18,69.15,69.16,33295
2017/06/30,15:34:00,69.16,69.17,69.13,69.14,44249
2017/06/30,15:35:00,69.14,69.17,69.14,69.15,30517
2017/06/30,15:36:00,69.16,69.16,69.15,69.15,19537
2017/06/30,15:37:00,69.14,69.16,69.14,69.16,18162
2017/06/30,15:38:00,69.16,69.16,69.15,69.16,11634
2017/06/30,15:39:00,69.15,69.18,69.15,69.17,39778
2017/06/30,15:40:00,69.17,69.17,69.15,69.16,38625
2017/06/30,15:41:00,69.16,69.21,69.15,69.21,44032
2017/06/30,15:42:00,69.21,69.21,69.19,69.19,25690
2017/06/30,15:43:00,69.19,69.20,69.18,69.19,50613
2017/06/30,15:44:00,69.19,69.22,69.19,69.22,47198
2017/06/30,15:45:00,69.22,69.22,69.21,69.22,21045
2017/06/30,15:46:00,69.21,69.24,69.19,69.24,57396
2017/06/30,15:47:00,69.24,69.25,69.22,69.25,59147
2017/06/30,15:48:00,69.25,69.25,69.21,69.22,38222
2017/06/30,15:49:00,69.22,69.27,69.21,69.26,64708
2017/06/30,15:50:00,69.25,69.26,69.23,69.24,71397
2017/06/30,15:51:00,69.25,69.25,69.16,69.17,134972
2017/06/30,15:52:00,69.16,69.17,69.15,69.16,106850
2017/06/30,15:53:00,69.15,69.17,69.15,69.17,96647
2017/06/30,15:54:00,69.16,69.19,69.15,69.15,139350
2017/06/30,15:55:00,69.15,69.17,69.14,69.16,100112
2017/06/30,15:56:00,69.16,69.16,69.11,69.11,92213
2017/06/30,15:57:00,69.11,69.13,69.06,69.08,148786
2017/06/30,15:58:00,69.08,69.09,69.03,69.06,210950
2017/06/30,15:59:00,69.06,69.08,69.01,69.01,159119
2017/06/30,16:00:00,69.01,69.02,68.97,68.97,512233
2017/07/03,09:31:00,69.33,69.60,69.28,69.56,442916
2017/07/03,09:32:00,69.57,69.57,69.43,69.52,118291
2017/07/03,09:33:00,69.53,69.53,69.33,69.50,142875
2017/07/03,09:34:00,69.52,69.53,69.39,69.47,102286
2017/07/03,09:35:00,69.48,69.49,69.43,69.48,40827
2017/07/03,09:36:00,69.48,69.50,69.33,69.35,138157
2017/07/03,09:37:00,69.35,69.40,69.26,69.27,105035
2017/07/03,09:38:00,69.26,69.31,69.21,69.25,83408
2017/07/03,09:39:00,69.24,69.25,69.14,69.16,67871
2017/07/03,09:40:00,69.17,69.23,69.14,69.20,92399
2017/07/03,09:41:00,69.19,69.23,69.15,69.18,66842
2017/07/03,09:42:00,69.17,69.17,69.14,69.14,30540
2017/07/03,09:43:00,69.14,69.15,69.11,69.14,47448
2017/07/03,09:44:00,69.14,69.15,69.09,69.13,56814
2017/07/03,09:45:00,69.13,69.17,69.12,69.13,52691
2017/07/03,09:46:00,69.13,69.17,69.13,69.17,85583
2017/07/03,09:47:00,69.17,69.17,69.10,69.14,77607
2017/07/03,09:48:00,69.14,69.16,69.08,69.13,72715
2017/07/03,09:49:00,69.12,69.13,69.08,69.13,83029
2017/07/03,09:50:00,69.12,69.14,69.11,69.12,57814
2017/07/03,09:51:00,69.12,69.14,69.10,69.14,51569
2017/07/03,09:52:00,69.14,69.17,69.13,69.15,92237
2017/07/03,09:53:00,69.15,69.16,69.11,69.11,97871
2017/07/03,09:54:00,69.11,69.17,69.11,69.13,68467
2017/07/03,09:55:00,69.12,69.13,69.09,69.12,63390
2017/07/03,09:56:00,69.12,69.13,69.05,69.05,68389
2017/07/03,09:57:00,69.06,69.08,69.02,69.02,66378
2017/07/03,09:58:00,69.02,69.11,69.01,69.11,25357
2017/07/03,09:59:00,69.11,69.11,69.01,69.01,38707
2017/07/03,10:00:00,69.01,69.06,69.01,69.06,44481
2017/07/03,10:01:00,69.06,69.11,69.05,69.07,57763
2017/07/03,10:02:00,69.08,69.08,68.98,69.02,56537
2017/07/03,10:03:00,69.02,69.02,68.96,68.99,45889
2017/07/03,10:04:00,68.99,69.01,68.95,68.98,36218
2017/07/03,10:05:00,68.98,69.00,68.95,68.96,26875
2017/07/03,10:06:00,68.95,69.01,68.93,69.00,39537
2017/07/03,10:07:00,69.00,69.01,68.96,69.00,56839
2017/07/03,10:08:00,69.00,69.06,69.00,69.04,57193
2017/07/03,10:09:00,69.04,69.08,69.04,69.05,37602
2017/07/03,10:10:00,69.05,69.10,69.05,69.09,35025
2017/07/03,10:11:00,69.09,69.09,69.06,69.07,25700
2017/07/03,10:12:00,69.07,69.08,69.02,69.05,36479
2017/07/03,10:13:00,69.05,69.10,69.05,69.09,42191
2017/07/03,10:14:00,69.10,69.11,69.08,69.08,50258
2017/07/03,10:15:00,69.08,69.08,69.02,69.04,39623
2017/07/03,10:16:00,69.04,69.07,69.03,69.06,42498
2017/07/03,10:17:00,69.06,69.06,68.98,68.98,32336
2017/07/03,10:18:00,68.99,68.99,68.95,68.96,29737
2017/07/03,10:19:00,68.96,68.97,68.90,68.91,52210
2017/07/03,10:20:00,68.91,68.94,68.88,68.90,59449
2017/07/03,10:21:00,68.90,68.92,68.87,68.88,72200
2017/07/03,10:22:00,68.89,68.89,68.81,68.84,53039
2017/07/03,10:23:00,68.84,68.86,68.83,68.84,41173
2017/07/03,10:24:00,68.83,68.86,68.79,68.83,57019
2017/07/03,10:25:00,68.84,68.86,68.79,68.86,38817
2017/07/03,10:26:00,68.86,68.86,68.76,68.77,80800
2017/07/03,10:27:00,68.77,68.83,68.77,68.83,38679
2017/07/03,10:28:00,68.83,68.88,68.82,68.88,61032
2017/07/03,10:29:00,68.87,68.91,68.86,68.90,37463
2017/07/03,10:30:00,68.87,68.89,68.83,68.86,47018
2017/07/03,10:31:00,68.85,68.91,68.84,68.91,40068
2017/07/03,10:32:00,68.91,68.92,68.89,68.91,28300
2017/07/03,10:33:00,68.91,68.91,68.80,68.83,70567
2017/07/03,10:34:00,68.83,68.86,68.81,68.85,45309
2017/07/03,10:35:00,68.86,68.86,68.82,68.86,41376
2017/07/03,10:36:00,68.85,68.85,68.79,68.84,86155
2017/07/03,10:37:00,68.84,68.86,68.77,68.82,37960
2017/07/03,10:38:00,68.82,68.83,68.80,68.81,19898
2017/07/03,10:39:00,68.80,68.83,68.80,68.83,94906
2017/07/03,10:40:00,68.83,68.86,68.83,68.83,24986
2017/07/03,10:41:00,68.83,68.83,68.78,68.80,23102
2017/07/03,10:42:00,68.80,68.82,68.79,68.81,32039
2017/07/03,10:43:00,68.81,68.82,68.79,68.81,23800
2017/07/03,10:44:00,68.81,68.83,68.81,68.83,21469
2017/07/03,10:45:00,68.83,68.83,68.81,68.82,23886
2017/07/03,10:46:00,68.82,68.86,68.81,68.86,67216
2017/07/03,10:47:00,68.85,68.86,68.76,68.78,59198
2017/07/03,10:48:00,68.79,68.82,68.78,68.82,21765
2017/07/03,10:49:00,68.82,68.82,68.79,68.81,23750
2017/07/03,10:50:00,68.81,68.83,68.80,68.82,30497
2017/07/03,10:51:00,68.82,68.86,68.82,68.85,25606
2017/07/03,10:52:00,68.85,68.86,68.82,68.83,36206
2017/07/03,10:53:00,68.83,68.83,68.78,68.82,33537
2017/07/03,10:54:00,68.83,68.83,68.77,68.80,29390
2017/07/03,10:55:00,68.80,68.83,68.79,68.82,125031
2017/07/03,10:56:00,68.82,68.85,68.81,68.83,93646
2017/07/03,10:57:00,68.83,68.83,68.76,68.76,63217
2017/07/03,10:58:00,68.76,68.80,68.75,68.78,49151
2017/07/03,10:59:00,68.78,68.79,68.68,68.69,122384
2017/07/03,11:00:00,68.69,68.73,68.65,68.67,77965
2017/07/03,11:01:00,68.67,68.70,68.64,68.69,72787
2017/07/03,11:02:00,68.69,68.71,68.64,68.65,57779
2017/07/03,11:03:00,68.65,68.67,68.60,68.61,37593
2017/07/03,11:04:00,68.62,68.64,68.58,68.59,27935
2017/07/03,11:05:00,68.59,68.64,68.58,68.61,35743
2017/07/03,11:06:00,68.61,68.61,68.52,68.53,74009
2017/07/03,11:07:00,68.54,68.56,68.42,68.49,101723
2017/07/03,11:08:00,68.48,68.49,68.44,68.47,69487
2017/07/03,11:09:00,68.47,68.49,68.40,68.49,73106
2017/07/03,11:10:00,68.49,68.53,68.47,68.52,55309
2017/07/03,11:11:00,68.52,68.52,68.47,68.49,51384
2017/07/03,11:12:00,68.49,68.52,68.48,68.48,42501
2017/07/03,11:13:00,68.48,68.51,68.46,68.50,93226
2017/07/03,11:14:00,68.49,68.51,68.47,68.49,49558
2017/07/03,11:15:00,68.49,68.54,68.47,68.54,29501
2017/07/03,11:16:00,68.53,68.56,68.52,68.53,88106
2017/07/03,11:17:00,68.53,68.55,68.53,68.55,79624
2017/07/03,11:18:00,68.54,68.54,68.51,68.51,40516
2017/07/03,11:19:00,68.51,68.53,68.48,68.51,30574
2017/07/03,11:20:00,68.51,68.51,68.42,68.43,33546
2017/07/03,11:21:00,68.43,68.46,68.41,68.42,43386
2017/07/03,11:22:00,68.42,68.50,68.41,68.49,31945
2017/07/03,11:23:00,68.49,68.53,68.48,68.51,81096
2017/07/03,11:24:00,68.51,68.54,68.48,68.48,26694
2017/07/03,11:25:00,68.48,68.54,68.48,68.53,35624
2017/07/03,11:26:00,68.53,68.54,68.48,68.51,34848
2017/07/03,11:27:00,68.51,68.51,68.46,68.50,28291
2017/07/03,11:28:00,68.50,68.51,68.46,68.49,23924
2017/07/03,11:29:00,68.50,68.53,68.48,68.49,34325
2017/07/03,11:30:00,68.49,68.53,68.47,68.53,42807
2017/07/03,11:31:00,68.53,68.59,68.53,68.57,67938
2017/07/03,11:32:00,68.58,68.63,68.58,68.63,43896
2017/07/03,11:33:00,68.62,68.63,68.60,68.61,40442
2017/07/03,11:34:00,68.61,68.63,68.58,68.58,56655
2017/07/03,11:35:00,68.58,68.64,68.58,68.61,32675
2017/07/03,11:36:00,68.61,68.61,68.58,68.58,19372
2017/07/03,11:37:00,68.58,68.61,68.58,68.61,56340
2017/07/03,11:38:00,68.61,68.61,68.59,68.60,12218
2017/07/03,11:39:00,68.60,68.60,68.56,68.58,46388
2017/07/03,11:40:00,68.58,68.63,68.58,68.61,39892
2017/07/03,11:41:00,68.61,68.62,68.60,68.60,25648
2017/07/03,11:42:00,68.60,68.61,68.58,68.61,52962
2017/07/03,11:43:00,68.61,68.63,68.59,68.59,55037
2017/07/03,11:44:00,68.59,68.60,68.55,68.60,38046
2017/07/03,11:45:00,68.59,68.61,68.59,68.61,32242
2017/07/03,11:46:00,68.61,68.63,68.61,68.63,47526
2017/07/03,11:47:00,68.63,68.67,68.63,68.67,84913
2017/07/03,11:48:00,68.67,68.71,68.67,68.70,56624
2017/07/03,11:49:00,68.70,68.71,68.69,68.69,70222
2017/07/03,11:50:00,68.69,68.71,68.66,68.67,86768
2017/07/03,11:51:00,68.67,68.67,68.56,68.58,63235
2017/07/03,11:52:00,68.59,68.60,68.54,68.57,55771
2017/07/03,11:53:00,68.57,68.58,68.54,68.55,38744
2017/07/03,11:54:00,68.55,68.61,68.54,68.60,14818
2017/07/03,11:55:00,68.60,68.60,68.58,68.59,16762
2017/07/03,11:56:00,68.59,68.60,68.57,68.58,15769
2017/07/03,11:57:00,68.58,68.60,68.55,68.57,33322
2017/07/03,11:58:00,68.58,68.60,68.57,68.60,46557
2017/07/03,11:59:00,68.59,68.71,68.59,68.69,88149
2017/07/03,12:00:00,68.69,68.73,68.69,68.72,34287
2017/07/03,12:01:00,68.71,68.71,68.65,68.66,42183
2017/07/03,12:02:00,68.67,68.74,68.62,68.62,130602
2017/07/03,12:03:00,68.63,68.69,68.62,68.69,63756
2017/07/03,12:04:00,68.69,68.72,68.67,68.69,37306
2017/07/03,12:05:00,68.69,68.71,68.67,68.67,29818
2017/07/03,12:06:00,68.67,68.67,68.62,68.64,23718
2017/07/03,12:07:00,68.65,68.66,68.55,68.56,52255
2017/07/03,12:08:00,68.56,68.58,68.53,68.54,65181
2017/07/03,12:09:00,68.54,68.58,68.54,68.56,46726
2017/07/03,12:10:00,68.56,68.57,68.51,68.54,29215
2017/07/03,12:11:00,68.54,68.55,68.51,68.52,22796
2017/07/03,12:12:00,68.52,68.53,68.47,68.48,46478
2017/07/03,12:13:00,68.48,68.51,68.43,68.47,109606
2017/07/03,12:14:00,68.47,68.48,68.42,68.42,43099
2017/07/03,12:15:00,68.42,68.47,68.41,68.43,125573
2017/07/03,12:16:00,68.43,68.43,68.40,68.41,47451
2017/07/03,12:17:00,68.41,68.44,68.37,68.40,65252
2017/07/03,12:18:00,68.40,68.44,68.40,68.42,44593
2017/07/03,12:19:00,68.42,68.48,68.42,68.47,59243
2017/07/03,12:20:00,68.47,68.47,68.38,68.41,46732
2017/07/03,12:21:00,68.40,68.42,68.36,68.38,43614
2017/07/03,12:22:00,68.38,68.38,68.32,68.32,51595
2017/07/03,12:23:00,68.32,68.37,68.31,68.36,27273
2017/07/03,12:24:00,68.37,68.38,68.35,68.38,42851
2017/07/03,12:25:00,68.38,68.39,68.34,68.34,64328
2017/07/03,12:26:00,68.34,68.37,68.34,68.36,14572
2017/07/03,12:27:00,68.36,68.39,68.36,68.38,57679
2017/07/03,12:28:00,68.37,68.38,68.33,68.34,64532
2017/07/03,12:29:00,68.34,68.38,68.33,68.38,33850
2017/07/03,12:30:00,68.38,68.39,68.36,68.38,71133
2017/07/03,12:31:00,68.38,68.41,68.37,68.40,137251
2017/07/03,12:32:00,68.39,68.40,68.30,68.31,57383
2017/07/03,12:33:00,68.30,68.36,68.29,68.33,59463
2017/07/03,12:34:00,68.33,68.33,68.26,68.27,75085
2017/07/03,12:35:00,68.27,68.29,68.24,68.26,117535
2017/07/03,12:36:00,68.27,68.29,68.20,68.21,84951
2017/07/03,12:37:00,68.21,68.25,68.18,68.24,73606
2017/07/03,12:38:00,68.24,68.24,68.20,68.22,87035
2017/07/03,12:39:00,68.22,68.22,68.16,68.18,39341
2017/07/03,12:40:00,68.18,68.19,68.14,68.15,55529
2017/07/03,12:41:00,68.15,68.15,68.11,68.12,58798
2017/07/03,12:42:00,68.12,68.13,68.04,68.06,109377
2017/07/03,12:43:00,68.06,68.13,68.05,68.13,52093
2017/07/03,12:44:00,68.13,68.14,68.07,68.08,67442
2017/07/03,12:45:00,68.08,68.10,68.05,68.05,51353
2017/07/03,12:46:00,68.05,68.05,68.02,68.03,61929
2017/07/03,12:47:00,68.03,68.10,68.03,68.07,115494
2017/07/03,12:48:00,68.07,68.14,68.06,68.14,91046
2017/07/03,12:49:00,68.14,68.19,68.13,68.17,39088
2017/07/03,12:50:00,68.18,68.19,68.15,68.18,115485
2017/07/03,12:51:00,68.18,68.24,68.18,68.24,157699
2017/07/03,12:52:00,68.24,68.25,68.19,68.21,103540
2017/07/03,12:53:00,68.21,68.23,68.17,68.18,133114
2017/07/03,12:54:00,68.18,68.21,68.17,68.19,89415
2017/07/03,12:55:00,68.19,68.24,68.19,68.24,121236
2017/07/03,12:56:00,68.23,68.29,68.22,68.28,249633
2017/07/03,12:57:00,68.28,68.35,68.28,68.31,170757
2017/07/03,12:58:00,68.32,68.32,68.26,68.26,143000
2017/07/03,12:59:00,68.26,68.27,68.18,68.19,245270
2017/07/03,13:00:00,68.19,68.21,68.13,68.14,611729
2017/07/05,09:31:00,68.26,68.47,68.22,68.35,193520
2017/07/05,09:32:00,68.36,68.50,68.30,68.34,115151
2017/07/05,09:33:00,68.35,68.36,68.22,68.25,298194
2017/07/05,09:34:00,68.26,68.30,68.23,68.30,188163
2017/07/05,09:35:00,68.30,68.47,68.27,68.47,78946
2017/07/05,09:36:00,68.47,68.57,68.42,68.56,109572
2017/07/05,09:37:00,68.57,68.70,68.53,68.64,143413
2017/07/05,09:38:00,68.63,68.63,68.56,68.61,76232
2017/07/05,09:39:00,68.61,68.69,68.58,68.61,153704
2017/07/05,09:40:00,68.61,68.69,68.58,68.69,95409
2017/07/05,09:41:00,68.69,68.72,68.58,68.59,213225
2017/07/05,09:42:00,68.59,68.62,68.53,68.57,95348
2017/07/05,09:43:00,68.56,68.57,68.45,68.46,315630
2017/07/05,09:44:00,68.47,68.54,68.46,68.47,69345
2017/07/05,09:45:00,68.48,68.52,68.44,68.47,72457
2017/07/05,09:46:00,68.47,68.57,68.46,68.55,104501
2017/07/05,09:47:00,68.55,68.55,68.35,68.42,217278
2017/07/05,09:48:00,68.42,68.47,68.40,68.44,56255
2017/07/05,09:49:00,68.44,68.47,68.35,68.47,107734
2017/07/05,09:50:00,68.47,68.51,68.42,68.50,102710
2017/07/05,09:51:00,68.50,68.65,68.50,68.63,104177
2017/07/05,09:52:00,68.63,68.65,68.55,68.61,73782
2017/07/05,09:53:00,68.61,68.61,68.52,68.55,74442
2017/07/05,09:54:00,68.55,68.57,68.49,68.55,87894
2017/07/05,09:55:00,68.55,68.58,68.50,68.52,57779
2017/07/05,09:56:00,68.53,68.58,68.49,68.57,79101
2017/07/05,09:57:00,68.57,68.62,68.57,68.59,44465
2017/07/05,09:58:00,68.58,68.60,68.50,68.57,74801
2017/07/05,09:59:00,68.56,68.57,68.49,68.49,26304
2017/07/05,10:00:00,68.49,68.51,68.43,68.48,58146
2017/07/05,10:01:00,68.48,68.50,68.44,68.49,45399
2017/07/05,10:02:00,68.49,68.50,68.46,68.47,70315
2017/07/05,10:03:00,68.47,68.50,68.46,68.49,36801
2017/07/05,10:04:00,68.49,68.50,68.43,68.44,71525
2017/07/05,10:05:00,68.44,68.47,68.43,68.47,36160
2017/07/05,10:06:00,68.47,68.49,68.44,68.45,71013
2017/07/05,10:07:00,68.45,68.50,68.45,68.46,47995
2017/07/05,10:08:00,68.46,68.50,68.45,68.48,62692
2017/07/05,10:09:00,68.48,68.50,68.48,68.49,46113
2017/07/05,10:10:00,68.49,68.50,68.48,68.50,55325
2017/07/05,10:11:00,68.50,68.60,68.49,68.58,61910
2017/07/05,10:12:00,68.58,68.64,68.58,68.64,39562
2017/07/05,10:13:00,68.64,68.68,68.64,68.66,25770
2017/07/05,10:14:00,68.66,68.68,68.60,68.60,41941
2017/07/05,10:15:00,68.60,68.61,68.56,68.60,70471
2017/07/05,10:16:00,68.60,68.61,68.52,68.54,115745
2017/07/05,10:17:00,68.54,68.55,68.51,68.55,30765
2017/07/05,10:18:00,68.54,68.57,68.50,68.51,65891
2017/07/05,10:19:00,68.51,68.51,68.46,68.50,29424
2017/07/05,10:20:00,68.49,68.50,68.42,68.49,63950
2017/07/05,10:21:00,68.49,68.50,68.45,68.50,49077
2017/07/05,10:22:00,68.50,68.53,68.46,68.47,30957
2017/07/05,10:23:00,68.47,68.48,68.42,68.47,44958
2017/07/05,10:24:00,68.47,68.51,68.46,68.50,32271
2017/07/05,10:25:00,68.50,68.54,68.48,68.50,31610
2017/07/05,10:26:00,68.50,68.51,68.42,68.43,77275
2017/07/05,10:27:00,68.43,68.49,68.43,68.49,41424
2017/07/05,10:28:00,68.49,68.53,68.46,68.51,44508
2017/07/05,10:29:00,68.51,68.57,68.51,68.51,70404
2017/07/05,10:30:00,68.52,68.53,68.48,68.48,47059
2017/07/05,10:31:00,68.49,68.52,68.47,68.51,49395
2017/07/05,10:32:00,68.53,68.56,68.53,68.55,36451
2017/07/05,10:33:00,68.55,68.56,68.53,68.55,64954
2017/07/05,10:34:00,68.54,68.59,68.52,68.58,45906
2017/07/05,10:35:00,68.59,68.61,68.55,68.60,74529
2017/07/05,10:36:00,68.60,68.64,68.60,68.63,55563
2017/07/05,10:37:00,68.63,68.66,68.60,68.64,55885
2017/07/05,10:38:00,68.64,68.64,68.58,68.59,38771
2017/07/05,10:39:00,68.59,68.61,68.59,68.61,16820
2017/07/05,10:40:00,68.61,68.65,68.60,68.63,40595
2017/07/05,10:41:00,68.63,68.66,68.62,68.65,42893
2017/07/05,10:42:00,68.65,68.65,68.61,68.62,83002
2017/07/05,10:43:00,68.62,68.66,68.61,68.65,36083
2017/07/05,10:44:00,68.64,68.71,68.64,68.68,81410
2017/07/05,10:45:00,68.69,68.76,68.69,68.73,78681
2017/07/05,10:46:00,68.74,68.86,68.74,68.82,114581
2017/07/05,10:47:00,68.82,68.88,68.80,68.86,121197
2017/07/05,10:48:00,68.86,68.89,68.82,68.82,59937
2017/07/05,10:49:00,68.82,68.83,68.72,68.73,60477
2017/07/05,10:50:00,68.73,68.81,68.72,68.77,80880
2017/07/05,10:51:00,68.77,68.78,68.71,68.72,67728
2017/07/05,10:52:00,68.71,68.73,68.71,68.72,24137
2017/07/05,10:53:00,68.73,68.74,68.70,68.73,41761
2017/07/05,10:54:00,68.74,68.79,68.74,68.77,23864
2017/07/05,10:55:00,68.78,68.83,68.78,68.81,38351
2017/07/05,10:56:00,68.82,68.83,68.77,68.82,26651
2017/07/05,10:57:00,68.81,68.83,68.81,68.81,16823
2017/07/05,10:58:00,68.80,68.84,68.79,68.82,21877
2017/07/05,10:59:00,68.82,68.86,68.78,68.86,100506
2017/07/05,11:00:00,68.85,68.88,68.85,68.87,42160
2017/07/05,11:01:00,68.87,68.87,68.82,68.83,40688
2017/07/05,11:02:00,68.83,68.92,68.83,68.92,63799
2017/07/05,11:03:00,68.92,68.92,68.88,68.90,102311
2017/07/05,11:04:00,68.89,68.90,68.83,68.86,51545
2017/07/05,11:05:00,68.85,68.90,68.83,68.89,40956
2017/07/05,11:06:00,68.89,68.89,68.84,68.84,21410
2017/07/05,11:07:00,68.84,68.88,68.83,68.88,20582
2017/07/05,11:08:00,68.88,68.89,68.84,68.87,26140
2017/07/05,11:09:00,68.87,68.90,68.87,68.89,17489
2017/07/05,11:10:00,68.89,68.94,68.89,68.92,27536
2017/07/05,11:11:00,68.92,68.94,68.90,68.93,18687
2017/07/05,11:12:00,68.94,68.95,68.93,68.95,12658
2017/07/05,11:13:00,68.94,68.99,68.94,68.97,135403
2017/07/05,11:14:00,68.97,69.00,68.97,68.99,61539
2017/07/05,11:15:00,68.99,69.05,68.99,69.04,63108
2017/07/05,11:16:00,69.04,69.05,69.01,69.01,37974
2017/07/05,11:17:00,69.01,69.02,69.00,69.01,31072
2017/07/05,11:18:00,69.01,69.02,69.00,69.01,10929
2017/07/05,11:19:00,69.01,69.02,69.00,69.02,17662
2017/07/05,11:20:00,69.02,69.02,69.01,69.02,9950
2017/07/05,11:21:00,69.02,69.07,69.01,69.07,31107
2017/07/05,11:22:00,69.07,69.10,69.06,69.06,41778
2017/07/05,11:23:00,69.06,69.07,69.03,69.05,36913
2017/07/05,11:24:00,69.05,69.06,69.04,69.05,28328
2017/07/05,11:25:00,69.05,69.07,69.03,69.04,44091
2017/07/05,11:26:00,69.04,69.07,69.03,69.07,14349
2017/07/05,11:27:00,69.08,69.10,69.08,69.10,15634
2017/07/05,11:28:00,69.10,69.22,69.09,69.16,82105
2017/07/05,11:29:00,69.16,69.20,69.16,69.18,42382
2017/07/05,11:30:00,69.18,69.18,69.14,69.18,28710
2017/07/05,11:31:00,69.18,69.20,69.12,69.13,53924
2017/07/05,11:32:00,69.12,69.14,69.10,69.14,35564
2017/07/05,11:33:00,69.14,69.14,69.06,69.07,24408
2017/07/05,11:34:00,69.07,69.09,69.04,69.07,22245
2017/07/05,11:35:00,69.07,69.09,69.05,69.05,24318
2017/07/05,11:36:00,69.06,69.08,69.02,69.04,34657
2017/07/05,11:37:00,69.04,69.07,69.03,69.07,36236
2017/07/05,11:38:00,69.07,69.07,69.03,69.04,25247
2017/07/05,11:39:00,69.03,69.06,69.03,69.05,20398
2017/07/05,11:40:00,69.05,69.07,69.05,69.07,22755
2017/07/05,11:41:00,69.07,69.10,69.05,69.07,29937
2017/07/05,11:42:00,69.07,69.09,69.06,69.07,37112
2017/07/05,11:43:00,69.08,69.11,69.08,69.11,27910
2017/07/05,11:44:00,69.10,69.14,69.10,69.14,31960
2017/07/05,11:45:00,69.14,69.15,69.09,69.11,63988
2017/07/05,11:46:00,69.11,69.14,69.11,69.14,52376
2017/07/05,11:47:00,69.14,69.16,69.11,69.11,29017
2017/07/05,11:48:00,69.11,69.13,69.10,69.13,23799
2017/07/05,11:49:00,69.13,69.16,69.13,69.16,18642
2017/07/05,11:50:00,69.16,69.16,69.14,69.14,15542
2017/07/05,11:51:00,69.14,69.18,69.14,69.16,19711
2017/07/05,11:52:00,69.16,69.20,69.15,69.20,25670
2017/07/05,11:53:00,69.20,69.21,69.18,69.18,22764
2017/07/05,11:54:00,69.19,69.19,69.15,69.19,34366
2017/07/05,11:55:00,69.19,69.20,69.17,69.19,23092
2017/07/05,11:56:00,69.19,69.20,69.18,69.19,13582
2017/07/05,11:57:00,69.19,69.21,69.18,69.20,15633
2017/07/05,11:58:00,69.20,69.21,69.19,69.21,16954
2017/07/05,11:59:00,69.22,69.23,69.20,69.22,24614
2017/07/05,12:00:00,69.22,69.22,69.18,69.19,22104
2017/07/05,12:01:00,69.19,69.20,69.16,69.18,36370
2017/07/05,12:02:00,69.19,69.19,69.16,69.19,45506
2017/07/05,12:03:00,69.19,69.21,69.18,69.19,22552
2017/07/05,12:04:00,69.19,69.20,69.18,69.18,9027
2017/07/05,12:05:00,69.18,69.21,69.17,69.21,17424
2017/07/05,12:06:00,69.21,69.21,69.18,69.21,20038
2017/07/05,12:07:00,69.21,69.21,69.18,69.19,16263
2017/07/05,12:08:00,69.19,69.19,69.14,69.16,31096
2017/07/05,12:09:00,69.16,69.17,69.15,69.16,11589
2017/07/05,12:10:00,69.16,69.16,69.12,69.13,20148
2017/07/05,12:11:00,69.12,69.16,69.11,69.15,17980
2017/07/05,12:12:00,69.15,69.16,69.14,69.15,24218
2017/07/05,12:13:00,69.15,69.16,69.14,69.15,12668
2017/07/05,12:14:00,69.15,69.17,69.14,69.17,14656
2017/07/05,12:15:00,69.17,69.18,69.15,69.17,29825
2017/07/05,12:16:00,69.17,69.19,69.16,69.19,28919
2017/07/05,12:17:00,69.19,69.23,69.19,69.22,38029
2017/07/05,12:18:00,69.22,69.27,69.22,69.25,128740
2017/07/05,12:19:00,69.25,69.27,69.24,69.25,12451
2017/07/05,12:20:00,69.25,69.25,69.22,69.25,18951
2017/07/05,12:21:00,69.25,69.28,69.24,69.28,28260
2017/07/05,12:22:00,69.28,69.28,69.25,69.26,29179
2017/07/05,12:23:00,69.27,69.28,69.25,69.26,22664
2017/07/05,12:24:00,69.26,69.27,69.23,69.24,23454
2017/07/05,12:25:00,69.24,69.25,69.22,69.25,14567
2017/07/05,12:26:00,69.25,69.25,69.24,69.24,20055
2017/07/05,12:27:00,69.25,69.25,69.23,69.24,6019
2017/07/05,12:28:00,69.24,69.26,69.22,69.25,19118
2017/07/05,12:29:00,69.26,69.26,69.22,69.25,31127
2017/07/05,12:30:00,69.25,69.27,69.24,69.27,18754
2017/07/05,12:31:00,69.27,69.28,69.26,69.27,35417
2017/07/05,12:32:00,69.27,69.28,69.27,69.28,16520
2017/07/05,12:33:00,69.27,69.29,69.27,69.27,19293
2017/07/05,12:34:00,69.28,69.28,69.25,69.25,15722
2017/07/05,12:35:00,69.25,69.26,69.22,69.22,21473
2017/07/05,12:36:00,69.22,69.24,69.22,69.24,27657
2017/07/05,12:37:00,69.23,69.26,69.23,69.26,15202
2017/07/05,12:38:00,69.25,69.30,69.25,69.29,69651
2017/07/05,12:39:00,69.29,69.30,69.29,69.30,12924
2017/07/05,12:40:00,69.30,69.30,69.29,69.29,14703
2017/07/05,12:41:00,69.29,69.30,69.26,69.26,47540
2017/07/05,12:42:00,69.26,69.27,69.26,69.27,18283
2017/07/05,12:43:00,69.27,69.28,69.26,69.26,37563
2017/07/05,12:44:00,69.26,69.27,69.25,69.26,33992
2017/07/05,12:45:00,69.26,69.27,69.21,69.22,114776
2017/07/05,12:46:00,69.22,69.24,69.21,69.22,29023
2017/07/05,12:47:00,69.22,69.23,69.21,69.21,27375
2017/07/05,12:48:00,69.21,69.22,69.18,69.18,94078
2017/07/05,12:49:00,69.18,69.19,69.17,69.17,7555
2017/07/05,12:50:00,69.17,69.20,69.16,69.19,29945
2017/07/05,12:51:00,69.19,69.21,69.19,69.21,13422
2017/07/05,12:52:00,69.20,69.21,69.19,69.20,8997
2017/07/05,12:53:00,69.20,69.21,69.19,69.21,6671
2017/07/05,12:54:00,69.21,69.23,69.21,69.23,19919
2017/07/05,12:55:00,69.22,69.24,69.21,69.21,12269
2017/07/05,12:56:00,69.20,69.24,69.20,69.23,176731
2017/07/05,12:57:00,69.24,69.29,69.24,69.29,50588
2017/07/05,12:58:00,69.29,69.30,69.27,69.30,27508
2017/07/05,12:59:00,69.30,69.31,69.30,69.30,18987
2017/07/05,13:00:00,69.31,69.31,69.30,69.31,7606
2017/07/05,13:01:00,69.31,69.31,69.29,69.31,23723
2017/07/05,13:02:00,69.31,69.31,69.30,69.30,10360
2017/07/05,13:03:00,69.30,69.30,69.28,69.30,18279
2017/07/05,13:04:00,69.30,69.32,69.29,69.31,35120
2017/07/05,13:05:00,69.31,69.33,69.31,69.33,32995
2017/07/05,13:06:00,69.32,69.32,69.31,69.32,26530
2017/07/05,13:07:00,69.32,69.33,69.31,69.32,24177
2017/07/05,13:08:00,69.33,69.33,69.32,69.33,31133
2017/07/05,13:09:00,69.33,69.33,69.32,69.33,8475
2017/07/05,13:10:00,69.33,69.38,69.32,69.36,68375
2017/07/05,13:11:00,69.36,69.37,69.34,69.35,14582
2017/07/05,13:12:00,69.35,69.36,69.34,69.35,10627
2017/07/05,13:13:00,69.35,69.37,69.35,69.36,23570
2017/07/05,13:14:00,69.36,69.37,69.36,69.36,10581
2017/07/05,13:15:00,69.36,69.38,69.36,69.36,24626
2017/07/05,13:16:00,69.36,69.38,69.36,69.36,11990
2017/07/05,13:17:00,69.36,69.39,69.36,69.38,29803
2017/07/05,13:18:00,69.38,69.43,69.37,69.43,58164
2017/07/05,13:19:00,69.43,69.44,69.38,69.38,37882
2017/07/05,13:20:00,69.39,69.39,69.36,69.36,35225
2017/07/05,13:21:00,69.36,69.39,69.36,69.38,32045
2017/07/05,13:22:00,69.39,69.39,69.36,69.36,32215
2017/07/05,13:23:00,69.36,69.40,69.35,69.39,49279
2017/07/05,13:24:00,69.39,69.39,69.36,69.36,23121
2017/07/05,13:25:00,69.37,69.39,69.36,69.39,19426
2017/07/05,13:26:00,69.39,69.39,69.37,69.38,9688
2017/07/05,13:27:00,69.38,69.38,69.33,69.33,18432
2017/07/05,13:28:00,69.33,69.36,69.33,69.36,17994
2017/07/05,13:29:00,69.35,69.36,69.32,69.32,21220
2017/07/05,13:30:00,69.33,69.34,69.32,69.34,14146
2017/07/05,13:31:00,69.34,69.36,69.32,69.34,13954
2017/07/05,13:32:00,69.33,69.34,69.32,69.32,7253
2017/07/05,13:33:00,69.33,69.33,69.32,69.32,8986
2017/07/05,13:34:00,69.32,69.33,69.30,69.32,17020
2017/07/05,13:35:00,69.32,69.32,69.29,69.32,15171
2017/07/05,13:36:00,69.32,69.32,69.31,69.31,11926
2017/07/05,13:37:00,69.32,69.32,69.29,69.32,9081
2017/07/05,13:38:00,69.32,69.32,69.30,69.30,8224
2017/07/05,13:39:00,69.30,69.31,69.27,69.28,42567
2017/07/05,13:40:00,69.28,69.30,69.27,69.30,24958
2017/07/05,13:41:00,69.30,69.32,69.29,69.32,27570
2017/07/05,13:42:00,69.32,69.33,69.31,69.32,14202
2017/07/05,13:43:00,69.32,69.33,69.31,69.32,11949
2017/07/05,13:44:00,69.32,69.32,69.28,69.29,13593
2017/07/05,13:45:00,69.29,69.29,69.28,69.29,19160
2017/07/05,13:46:00,69.29,69.30,69.27,69.30,38012
2017/07/05,13:47:00,69.30,69.30,69.29,69.30,5889
2017/07/05,13:48:00,69.30,69.32,69.29,69.31,10917
2017/07/05,13:49:00,69.32,69.32,69.26,69.28,20671
2017/07/05,13:50:00,69.28,69.28,69.22,69.22,25995
2017/07/05,13:51:00,69.22,69.24,69.21,69.24,22754
2017/07/05,13:52:00,69.24,69.24,69.19,69.21,23017
2017/07/05,13:53:00,69.21,69.22,69.19,69.20,15979
2017/07/05,13:54:00,69.20,69.20,69.17,69.17,12111
2017/07/05,13:55:00,69.18,69.19,69.17,69.17,14611
2017/07/05,13:56:00,69.17,69.21,69.16,69.17,32352
2017/07/05,13:57:00,69.17,69.18,69.16,69.16,6339
2017/07/05,13:58:00,69.16,69.17,69.13,69.16,22466
2017/07/05,13:59:00,69.16,69.17,69.15,69.16,18203
2017/07/05,14:00:00,69.16,69.16,69.10,69.12,26938
2017/07/05,14:01:00,69.12,69.19,69.12,69.15,32389
2017/07/05,14:02:00,69.15,69.19,69.13,69.18,39665
2017/07/05,14:03:00,69.18,69.19,69.16,69.17,14262
2017/07/05,14:04:00,69.17,69.19,69.15,69.15,17355
2017/07/05,14:05:00,69.15,69.19,69.14,69.18,36566
2017/07/05,14:06:00,69.18,69.28,69.18,69.27,58492
2017/07/05,14:07:00,69.27,69.27,69.23,69.23,27701
2017/07/05,14:08:00,69.23,69.23,69.12,69.12,36224
2017/07/05,14:09:00,69.11,69.12,69.03,69.04,123601
2017/07/05,14:10:00,69.04,69.08,69.03,69.05,29603
2017/07/05,14:11:00,69.05,69.08,69.02,69.08,20822
2017/07/05,14:12:00,69.07,69.09,69.06,69.06,28463
2017/07/05,14:13:00,69.06,69.09,69.04,69.04,25309
2017/07/05,14:14:00,69.04,69.08,69.02,69.07,22244
2017/07/05,14:15:00,69.07,69.08,69.04,69.06,16125
2017/07/05,14:16:00,69.07,69.12,69.07,69.10,29232
2017/07/05,14:17:00,69.10,69.10,69.06,69.08,19656
2017/07/05,14:18:00,69.09,69.12,69.09,69.09,10516
2017/07/05,14:19:00,69.09,69.10,69.08,69.10,15077
2017/07/05,14:20:00,69.10,69.10,69.06,69.06,16137
2017/07/05,14:21:00,69.06,69.08,69.06,69.07,14404
2017/07/05,14:22:00,69.07,69.08,69.05,69.05,20309
2017/07/05,14:23:00,69.06,69.07,69.05,69.07,13074
2017/07/05,14:24:00,69.07,69.10,69.06,69.10,31448
2017/07/05,14:25:00,69.10,69.12,69.09,69.11,28067
2017/07/05,14:26:00,69.11,69.15,69.11,69.13,24383
2017/07/05,14:27:00,69.13,69.16,69.13,69.16,20882
2017/07/05,14:28:00,69.16,69.21,69.15,69.21,47392
2017/07/05,14:29:00,69.20,69.22,69.20,69.20,40184
2017/07/05,14:30:00,69.20,69.27,69.20,69.22,51796
2017/07/05,14:31:00,69.22,69.25,69.19,69.24,44263
2017/07/05,14:32:00,69.24,69.27,69.24,69.27,40875
2017/07/05,14:33:00,69.28,69.30,69.27,69.28,32749
2017/07/05,14:34:00,69.28,69.30,69.28,69.29,28510
2017/07/05,14:35:00,69.30,69.33,69.29,69.29,42588
2017/07/05,14:36:00,69.29,69.31,69.29,69.31,16409
2017/07/05,14:37:00,69.30,69.31,69.29,69.30,26119
2017/07/05,14:38:00,69.30,69.32,69.29,69.31,24509
2017/07/05,14:39:00,69.31,69.34,69.29,69.34,42688
2017/07/05,14:40:00,69.33,69.33,69.30,69.30,19792
2017/07/05,14:41:00,69.30,69.32,69.29,69.30,31197
2017/07/05,14:42:00,69.30,69.30,69.29,69.29,7423
2017/07/05,14:43:00,69.29,69.30,69.29,69.29,11876
2017/07/05,14:44:00,69.30,69.33,69.30,69.30,34703
2017/07/05,14:45:00,69.30,69.31,69.26,69.27,42014
2017/07/05,14:46:00,69.27,69.29,69.26,69.28,27388
2017/07/05,14:47:00,69.29,69.29,69.26,69.26,11261
2017/07/05,14:48:00,69.26,69.28,69.26,69.27,10289
2017/07/05,14:49:00,69.27,69.28,69.21,69.24,60868
2017/07/05,14:50:00,69.24,69.25,69.22,69.24,38169
2017/07/05,14:51:00,69.25,69.26,69.24,69.25,18828
2017/07/05,14:52:00,69.25,69.26,69.23,69.25,52338
2017/07/05,14:53:00,69.25,69.26,69.24,69.26,25890
2017/07/05,14:54:00,69.26,69.27,69.25,69.25,26055
2017/07/05,14:55:00,69.24,69.25,69.20,69.21,20003
2017/07/05,14:56:00,69.21,69.22,69.17,69.17,37889
2017/07/05,14:57:00,69.17,69.17,69.12,69.15,42770
2017/07/05,14:58:00,69.16,69.16,69.13,69.13,25113
2017/07/05,14:59:00,69.13,69.14,69.11,69.12,33479
2017/07/05,15:00:00,69.12,69.12,69.10,69.11,29372
2017/07/05,15:01:00,69.11,69.15,69.11,69.15,37402
2017/07/05,15:02:00,69.15,69.15,69.13,69.14,16004
2017/07/05,15:03:00,69.14,69.16,69.10,69.10,51488
2017/07/05,15:04:00,69.10,69.12,69.07,69.07,32892
2017/07/05,15:05:00,69.06,69.07,69.01,69.04,71301
2017/07/05,15:06:00,69.04,69.04,69.00,69.02,46252
2017/07/05,15:07:00,69.02,69.03,69.00,69.02,32877
2017/07/05,15:08:00,69.02,69.03,69.00,69.02,30375
2017/07/05,15:09:00,69.02,69.04,69.01,69.03,42236
2017/07/05,15:10:00,69.04,69.04,69.01,69.03,23606
2017/07/05,15:11:00,69.03,69.04,69.01,69.02,44085
2017/07/05,15:12:00,69.02,69.04,69.01,69.03,16670
2017/07/05,15:13:00,69.03,69.05,69.03,69.04,26318
2017/07/05,15:14:00,69.04,69.06,69.03,69.04,34987
2017/07/05,15:15:00,69.04,69.05,69.04,69.05,19627
2017/07/05,15:16:00,69.05,69.07,69.04,69.07,23030
2017/07/05,15:17:00,69.06,69.08,69.06,69.08,35159
2017/07/05,15:18:00,69.08,69.08,69.07,69.07,22471
2017/07/05,15:19:00,69.08,69.08,69.05,69.06,37245
2017/07/05,15:20:00,69.07,69.07,69.05,69.07,28807
2017/07/05,15:21:00,69.07,69.08,69.06,69.06,27011
2017/07/05,15:22:00,69.06,69.08,69.06,69.07,16611
2017/07/05,15:23:00,69.07,69.08,69.04,69.04,33096
2017/07/05,15:24:00,69.04,69.05,68.99,69.01,70380
2017/07/05,15:25:00,69.02,69.02,68.99,69.02,44333
2017/07/05,15:26:00,69.02,69.03,69.01,69.03,30753
2017/07/05,15:27:00,69.03,69.04,69.02,69.03,31703
2017/07/05,15:28:00,69.03,69.04,68.98,69.00,98519
2017/07/05,15:29:00,69.00,69.00,68.97,69.00,30863
2017/07/05,15:30:00,69.00,69.01,68.97,69.00,21500
2017/07/05,15:31:00,69.00,69.04,69.00,69.04,39155
2017/07/05,15:32:00,69.04,69.07,69.03,69.07,44161
2017/07/05,15:33:00,69.07,69.09,69.05,69.05,47272
2017/07/05,15:34:00,69.05,69.06,69.03,69.04,39145
2017/07/05,15:35:00,69.05,69.07,69.04,69.07,28804
2017/07/05,15:36:00,69.07,69.08,69.04,69.05,41531
2017/07/05,15:37:00,69.05,69.06,69.03,69.06,47666
2017/07/05,15:38:00,69.06,69.08,69.05,69.08,22121
2017/07/05,15:39:00,69.08,69.09,69.05,69.05,43158
2017/07/05,15:40:00,69.05,69.06,69.04,69.06,36056
2017/07/05,15:41:00,69.06,69.11,69.05,69.11,92378
2017/07/05,15:42:00,69.11,69.15,69.10,69.14,71667
2017/07/05,15:43:00,69.14,69.20,69.12,69.19,85773
2017/07/05,15:44:00,69.19,69.19,69.17,69.17,44037
2017/07/05,15:45:00,69.17,69.20,69.17,69.20,36298
2017/07/05,15:46:00,69.20,69.20,69.16,69.18,75654
2017/07/05,15:47:00,69.18,69.22,69.18,69.22,54145
2017/07/05,15:48:00,69.22,69.22,69.19,69.19,32467
2017/07/05,15:49:00,69.19,69.20,69.15,69.15,65781
2017/07/05,15:50:00,69.16,69.18,69.15,69.16,54857
2017/07/05,15:51:00,69.16,69.21,69.15,69.15,86328
2017/07/05,15:52:00,69.15,69.17,69.15,69.17,88470
2017/07/05,15:53:00,69.16,69.17,69.14,69.16,81910
2017/07/05,15:54:00,69.16,69.16,69.15,69.16,48051
2017/07/05,15:55:00,69.15,69.16,69.12,69.13,98913
2017/07/05,15:56:00,69.13,69.14,69.11,69.13,198210
2017/07/05,15:57:00,69.13,69.15,69.12,69.14,87958
2017/07/05,15:58:00,69.13,69.14,69.11,69.11,93163
2017/07/05,15:59:00,69.11,69.15,69.11,69.15,151843
2017/07/05,16:00:00,69.15,69.16,69.07,69.08,281539
2017/07/06,09:31:00,68.27,68.41,68.18,68.20,160103
2017/07/06,09:32:00,68.22,68.45,68.19,68.37,91493
2017/07/06,09:33:00,68.37,68.43,68.35,68.39,60558
2017/07/06,09:34:00,68.40,68.41,68.33,68.35,190086
2017/07/06,09:35:00,68.36,68.41,68.35,68.37,67779
2017/07/06,09:36:00,68.37,68.49,68.32,68.44,161941
2017/07/06,09:37:00,68.44,68.63,68.41,68.60,144689
2017/07/06,09:38:00,68.60,68.62,68.47,68.47,92647
2017/07/06,09:39:00,68.48,68.53,68.44,68.46,113407
2017/07/06,09:40:00,68.46,68.47,68.33,68.36,91211
2017/07/06,09:41:00,68.36,68.41,68.31,68.32,57014
2017/07/06,09:42:00,68.32,68.40,68.32,68.35,51653
2017/07/06,09:43:00,68.34,68.43,68.32,68.39,66363
2017/07/06,09:44:00,68.39,68.44,68.37,68.40,71582
2017/07/06,09:45:00,68.39,68.39,68.30,68.37,78820
2017/07/06,09:46:00,68.38,68.39,68.23,68.30,136290
2017/07/06,09:47:00,68.31,68.38,68.29,68.36,64146
2017/07/06,09:48:00,68.35,68.39,68.28,68.39,54768
2017/07/06,09:49:00,68.39,68.42,68.35,68.36,77269
2017/07/06,09:50:00,68.35,68.36,68.26,68.33,89244
2017/07/06,09:51:00,68.33,68.38,68.30,68.35,59307
2017/07/06,09:52:00,68.35,68.41,68.31,68.40,85319
2017/07/06,09:53:00,68.40,68.44,68.34,68.40,87761
2017/07/06,09:54:00,68.40,68.46,68.36,68.46,83421
2017/07/06,09:55:00,68.46,68.48,68.42,68.44,71681
2017/07/06,09:56:00,68.44,68.47,68.37,68.44,104055
2017/07/06,09:57:00,68.44,68.45,68.34,68.36,107183
2017/07/06,09:58:00,68.36,68.41,68.35,68.39,58627
2017/07/06,09:59:00,68.39,68.44,68.36,68.37,54298
2017/07/06,10:00:00,68.36,68.48,68.33,68.41,110703
2017/07/06,10:01:00,68.40,68.52,68.40,68.52,102108
2017/07/06,10:02:00,68.51,68.54,68.46,68.51,58149
2017/07/06,10:03:00,68.50,68.51,68.41,68.44,114234
2017/07/06,10:04:00,68.43,68.50,68.40,68.40,75950
2017/07/06,10:05:00,68.40,68.44,68.34,68.35,116343
2017/07/06,10:06:00,68.35,68.36,68.29,68.33,114022
2017/07/06,10:07:00,68.33,68.39,68.31,68.38,67076
2017/07/06,10:08:00,68.39,68.39,68.21,68.22,87076
2017/07/06,10:09:00,68.22,68.27,68.19,68.25,148467
2017/07/06,10:10:00,68.26,68.26,68.21,68.23,59469
2017/07/06,10:11:00,68.23,68.27,68.21,68.25,53716
2017/07/06,10:12:00,68.25,68.27,68.21,68.26,62885
2017/07/06,10:13:00,68.26,68.27,68.16,68.21,158234
2017/07/06,10:14:00,68.21,68.27,68.21,68.27,35388
2017/07/06,10:15:00,68.26,68.28,68.22,68.25,110816
2017/07/06,10:16:00,68.25,68.26,68.21,68.24,75431
2017/07/06,10:17:00,68.25,68.32,68.24,68.32,139398
2017/07/06,10:18:00,68.31,68.34,68.30,68.32,65135
2017/07/06,10:19:00,68.32,68.36,68.25,68.25,48473
2017/07/06,10:20:00,68.25,68.27,68.21,68.27,38221
2017/07/06,10:21:00,68.27,68.29,68.24,68.25,55155
2017/07/06,10:22:00,68.24,68.26,68.20,68.26,57839
2017/07/06,10:23:00,68.26,68.26,68.19,68.20,53959
2017/07/06,10:24:00,68.20,68.27,68.20,68.24,44537
2017/07/06,10:25:00,68.24,68.25,68.15,68.18,99583
2017/07/06,10:26:00,68.18,68.25,68.18,68.23,47584
2017/07/06,10:27:00,68.23,68.23,68.16,68.17,44431
2017/07/06,10:28:00,68.18,68.22,68.16,68.18,53825
2017/07/06,10:29:00,68.18,68.18,68.13,68.15,93192
2017/07/06,10:30:00,68.15,68.21,68.13,68.19,58753
2017/07/06,10:31:00,68.19,68.20,68.13,68.16,63159
2017/07/06,10:32:00,68.16,68.18,68.13,68.17,96449
2017/07/06,10:33:00,68.17,68.22,68.15,68.21,63207
2017/07/06,10:34:00,68.20,68.21,68.17,68.20,64486
2017/07/06,10:35:00,68.19,68.23,68.17,68.19,74629
2017/07/06,10:36:00,68.20,68.20,68.13,68.15,75365
2017/07/06,10:37:00,68.14,68.20,68.12,68.15,118203
2017/07/06,10:38:00,68.15,68.17,68.14,68.15,33279
2017/07/06,10:39:00,68.15,68.17,68.14,68.14,50306
2017/07/06,10:40:00,68.14,68.23,68.14,68.22,43704
2017/07/06,10:41:00,68.22,68.25,68.19,68.25,81009
2017/07/06,10:42:00,68.24,68.24,68.22,68.24,39389
2017/07/06,10:43:00,68.24,68.26,68.21,68.22,81098
2017/07/06,10:44:00,68.22,68.26,68.22,68.24,30751
2017/07/06,10:45:00,68.23,68.27,68.23,68.25,79229
2017/07/06,10:46:00,68.25,68.26,68.22,68.22,33210
2017/07/06,10:47:00,68.24,68.25,68.21,68.24,30331
2017/07/06,10:48:00,68.23,68.26,68.23,68.24,71498
2017/07/06,10:49:00,68.24,68.24,68.19,68.22,53870
2017/07/06,10:50:00,68.22,68.25,68.21,68.22,42396
2017/07/06,10:51:00,68.22,68.23,68.19,68.23,111804
2017/07/06,10:52:00,68.23,68.25,68.21,68.24,65322
2017/07/06,10:53:00,68.24,68.24,68.22,68.23,40597
2017/07/06,10:54:00,68.23,68.28,68.23,68.26,36710
2017/07/06,10:55:00,68.26,68.27,68.25,68.27,56637
2017/07/06,10:56:00,68.26,68.31,68.26,68.30,76283
2017/07/06,10:57:00,68.30,68.30,68.25,68.27,102329
2017/07/06,10:58:00,68.27,68.28,68.22,68.25,46792
2017/07/06,10:59:00,68.26,68.29,68.25,68.29,26081
2017/07/06,11:00:00,68.28,68.36,68.27,68.36,84539
2017/07/06,11:01:00,68.35,68.36,68.30,68.33,51968
2017/07/06,11:02:00,68.34,68.36,68.30,68.33,52799
2017/07/06,11:03:00,68.33,68.37,68.31,68.35,50472
2017/07/06,11:04:00,68.35,68.35,68.33,68.34,16805
2017/07/06,11:05:00,68.34,68.34,68.31,68.33,73413
2017/07/06,11:06:00,68.33,68.38,68.32,68.38,30683
2017/07/06,11:07:00,68.38,68.43,68.36,68.43,50517
2017/07/06,11:08:00,68.43,68.45,68.41,68.42,46969
2017/07/06,11:09:00,68.42,68.44,68.41,68.43,45020
2017/07/06,11:10:00,68.43,68.47,68.43,68.46,62376
2017/07/06,11:11:00,68.47,68.50,68.46,68.47,40077
2017/07/06,11:12:00,68.48,68.48,68.43,68.45,70636
2017/07/06,11:13:00,68.45,68.47,68.41,68.41,37029
2017/07/06,11:14:00,68.42,68.43,68.37,68.37,40540
2017/07/06,11:15:00,68.37,68.40,68.37,68.39,44100
2017/07/06,11:16:00,68.39,68.39,68.33,68.36,52978
2017/07/06,11:17:00,68.36,68.37,68.32,68.32,50574
2017/07/06,11:18:00,68.32,68.33,68.28,68.29,55780
2017/07/06,11:19:00,68.29,68.35,68.29,68.35,34419
2017/07/06,11:20:00,68.36,68.37,68.34,68.37,38563
2017/07/06,11:21:00,68.37,68.38,68.36,68.37,39105
2017/07/06,11:22:00,68.37,68.40,68.33,68.40,74001
2017/07/06,11:23:00,68.40,68.42,68.39,68.41,36891
2017/07/06,11:24:00,68.41,68.42,68.38,68.41,25659
2017/07/06,11:25:00,68.40,68.42,68.39,68.42,19675
2017/07/06,11:26:00,68.43,68.49,68.43,68.48,22134
2017/07/06,11:27:00,68.48,68.52,68.48,68.51,61629
2017/07/06,11:28:00,68.51,68.55,68.50,68.53,52609
2017/07/06,11:29:00,68.53,68.57,68.50,68.56,46230
2017/07/06,11:30:00,68.55,68.56,68.53,68.56,32294
2017/07/06,11:31:00,68.57,68.67,68.56,68.66,74632
2017/07/06,11:32:00,68.65,68.65,68.58,68.58,38361
2017/07/06,11:33:00,68.59,68.64,68.58,68.61,39234
2017/07/06,11:34:00,68.60,68.60,68.57,68.58,50612
2017/07/06,11:35:00,68.58,68.60,68.57,68.60,30911
2017/07/06,11:36:00,68.60,68.69,68.60,68.67,37911
2017/07/06,11:37:00,68.68,68.71,68.66,68.67,43608
2017/07/06,11:38:00,68.67,68.69,68.63,68.68,63108
2017/07/06,11:39:00,68.67,68.69,68.62,68.63,42990
2017/07/06,11:40:00,68.63,68.63,68.59,68.61,25980
2017/07/06,11:41:00,68.61,68.63,68.60,68.60,19387
2017/07/06,11:42:00,68.60,68.61,68.60,68.60,6902
2017/07/06,11:43:00,68.60,68.63,68.60,68.61,30982
2017/07/06,11:44:00,68.61,68.61,68.58,68.58,20269
2017/07/06,11:45:00,68.59,68.62,68.58,68.60,36950
2017/07/06,11:46:00,68.60,68.61,68.58,68.59,18168
2017/07/06,11:47:00,68.60,68.61,68.57,68.58,28514
2017/07/06,11:48:00,68.58,68.58,68.54,68.57,31293
2017/07/06,11:49:00,68.57,68.57,68.53,68.53,20596
2017/07/06,11:50:00,68.53,68.54,68.53,68.54,11018
2017/07/06,11:51:00,68.54,68.58,68.52,68.57,24025
2017/07/06,11:52:00,68.57,68.59,68.56,68.58,47939
2017/07/06,11:53:00,68.58,68.58,68.54,68.57,39278
2017/07/06,11:54:00,68.57,68.58,68.55,68.55,24124
2017/07/06,11:55:00,68.55,68.56,68.49,68.50,63858
2017/07/06,11:56:00,68.49,68.52,68.49,68.52,47120
2017/07/06,11:57:00,68.52,68.54,68.49,68.50,41134
2017/07/06,11:58:00,68.51,68.53,68.51,68.53,12547
2017/07/06,11:59:00,68.53,68.53,68.52,68.53,22561
2017/07/06,12:00:00,68.54,68.58,68.53,68.57,25217
2017/07/06,12:01:00,68.58,68.58,68.55,68.58,26749
2017/07/06,12:02:00,68.58,68.58,68.54,68.55,15381
2017/07/06,12:03:00,68.53,68.55,68.51,68.52,32245
2017/07/06,12:04:00,68.52,68.52,68.51,68.51,12256
2017/07/06,12:05:00,68.51,68.54,68.49,68.50,85069
2017/07/06,12:06:00,68.51,68.54,68.50,68.53,33519
2017/07/06,12:07:00,68.53,68.54,68.52,68.52,53656
2017/07/06,12:08:00,68.52,68.53,68.51,68.52,16016
2017/07/06,12:09:00,68.52,68.55,68.51,68.55,32982
2017/07/06,12:10:00,68.55,68.57,68.55,68.56,27728
2017/07/06,12:11:00,68.57,68.58,68.56,68.58,30657
2017/07/06,12:12:00,68.58,68.59,68.57,68.58,24725
2017/07/06,12:13:00,68.58,68.59,68.55,68.55,23809
2017/07/06,12:14:00,68.55,68.56,68.53,68.53,23888
2017/07/06,12:15:00,68.53,68.53,68.49,68.51,29022
2017/07/06,12:16:00,68.50,68.55,68.49,68.55,29018
2017/07/06,12:17:00,68.54,68.57,68.54,68.56,20834
2017/07/06,12:18:00,68.56,68.57,68.55,68.55,9541
2017/07/06,12:19:00,68.56,68.58,68.56,68.56,16815
2017/07/06,12:20:00,68.56,68.57,68.56,68.57,5611
2017/07/06,12:21:00,68.57,68.57,68.51,68.52,22234
2017/07/06,12:22:00,68.52,68.55,68.52,68.54,22251
2017/07/06,12:23:00,68.54,68.56,68.52,68.56,23965
2017/07/06,12:24:00,68.56,68.57,68.55,68.56,14815
2017/07/06,12:25:00,68.55,68.57,68.55,68.56,8472
2017/07/06,12:26:00,68.56,68.56,68.51,68.51,23338
2017/07/06,12:27:00,68.51,68.53,68.51,68.52,21490
2017/07/06,12:28:00,68.52,68.53,68.50,68.50,61950
2017/07/06,12:29:00,68.50,68.50,68.46,68.49,49044
2017/07/06,12:30:00,68.49,68.50,68.48,68.50,40158
2017/07/06,12:31:00,68.49,68.51,68.49,68.50,43026
2017/07/06,12:32:00,68.51,68.53,68.50,68.53,19430
2017/07/06,12:33:00,68.53,68.54,68.51,68.52,16069
2017/07/06,12:34:00,68.52,68.54,68.52,68.54,6697
2017/07/06,12:35:00,68.54,68.55,68.52,68.54,25175
2017/07/06,12:36:00,68.54,68.55,68.51,68.55,38593
2017/07/06,12:37:00,68.55,68.59,68.55,68.56,30870
2017/07/06,12:38:00,68.56,68.58,68.55,68.56,35319
2017/07/06,12:39:00,68.57,68.65,68.57,68.64,50370
2017/07/06,12:40:00,68.64,68.65,68.60,68.64,35742
2017/07/06,12:41:00,68.64,68.65,68.61,68.65,37575
2017/07/06,12:42:00,68.65,68.68,68.65,68.66,13232
2017/07/06,12:43:00,68.66,68.67,68.66,68.67,14868
2017/07/06,12:44:00,68.67,68.68,68.66,68.66,9826
2017/07/06,12:45:00,68.67,68.71,68.66,68.71,28684
2017/07/06,12:46:00,68.70,68.74,68.69,68.71,40748
2017/07/06,12:47:00,68.71,68.73,68.71,68.73,31464
2017/07/06,12:48:00,68.73,68.74,68.66,68.68,52408
2017/07/06,12:49:00,68.69,68.69,68.64,68.65,12019
2017/07/06,12:50:00,68.65,68.68,68.64,68.68,15587
2017/07/06,12:51:00,68.68,68.68,68.63,68.63,21125
2017/07/06,12:52:00,68.63,68.67,68.63,68.67,29258
2017/07/06,12:53:00,68.67,68.68,68.65,68.65,10034
2017/07/06,12:54:00,68.65,68.66,68.64,68.64,7409
2017/07/06,12:55:00,68.64,68.65,68.60,68.62,28524
2017/07/06,12:56:00,68.62,68.63,68.60,68.63,32763
2017/07/06,12:57:00,68.63,68.64,68.61,68.63,12198
2017/07/06,12:58:00,68.63,68.66,68.62,68.66,15937
2017/07/06,12:59:00,68.66,68.68,68.65,68.66,25234
2017/07/06,13:00:00,68.66,68.69,68.66,68.68,11984
2017/07/06,13:01:00,68.68,68.69,68.65,68.65,27651
2017/07/06,13:02:00,68.66,68.67,68.65,68.65,17716
2017/07/06,13:03:00,68.65,68.67,68.63,68.66,27508
2017/07/06,13:04:00,68.66,68.68,68.66,68.66,9197
2017/07/06,13:05:00,68.66,68.66,68.63,68.64,16364
2017/07/06,13:06:00,68.64,68.66,68.64,68.65,18841
2017/07/06,13:07:00,68.65,68.66,68.61,68.62,18909
2017/07/06,13:08:00,68.63,68.64,68.62,68.62,14566
2017/07/06,13:09:00,68.62,68.63,68.61,68.61,26190
2017/07/06,13:10:00,68.61,68.64,68.61,68.62,62559
2017/07/06,13:11:00,68.62,68.67,68.61,68.67,39205
2017/07/06,13:12:00,68.67,68.67,68.63,68.63,40753
2017/07/06,13:13:00,68.63,68.64,68.62,68.62,27502
2017/07/06,13:14:00,68.62,68.64,68.62,68.63,13183
2017/07/06,13:15:00,68.63,68.64,68.62,68.63,13574
2017/07/06,13:16:00,68.63,68.64,68.62,68.63,19080
2017/07/06,13:17:00,68.63,68.63,68.62,68.63,6468
2017/07/06,13:18:00,68.63,68.65,68.63,68.65,18365
2017/07/06,13:19:00,68.65,68.70,68.65,68.67,19496
2017/07/06,13:20:00,68.67,68.72,68.67,68.70,39110
2017/07/06,13:21:00,68.70,68.73,68.69,68.70,44968
2017/07/06,13:22:00,68.71,68.71,68.69,68.70,18381
2017/07/06,13:23:00,68.71,68.73,68.70,68.72,19359
2017/07/06,13:24:00,68.72,68.76,68.72,68.76,25287
2017/07/06,13:25:00,68.76,68.78,68.76,68.78,23191
2017/07/06,13:26:00,68.78,68.78,68.75,68.76,72784
2017/07/06,13:27:00,68.76,68.77,68.75,68.77,28461
2017/07/06,13:28:00,68.77,68.77,68.75,68.75,17500
2017/07/06,13:29:00,68.76,68.76,68.74,68.74,23172
2017/07/06,13:30:00,68.74,68.75,68.73,68.74,49804
2017/07/06,13:31:00,68.74,68.74,68.72,68.72,24170
2017/07/06,13:32:00,68.72,68.73,68.68,68.70,41556
2017/07/06,13:33:00,68.69,68.70,68.67,68.70,67930
2017/07/06,13:34:00,68.71,68.72,68.68,68.69,42769
2017/07/06,13:35:00,68.68,68.70,68.67,68.69,23231
2017/07/06,13:36:00,68.69,68.69,68.66,68.68,24036
2017/07/06,13:37:00,68.68,68.69,68.67,68.69,18786
2017/07/06,13:38:00,68.69,68.72,68.68,68.71,55475
2017/07/06,13:39:00,68.71,68.72,68.71,68.72,29112
2017/07/06,13:40:00,68.72,68.72,68.68,68.69,60239
2017/07/06,13:41:00,68.69,68.70,68.64,68.65,83309
2017/07/06,13:42:00,68.66,68.67,68.64,68.67,18537
2017/07/06,13:43:00,68.67,68.69,68.66,68.69,10889
2017/07/06,13:44:00,68.69,68.69,68.65,68.65,21884
2017/07/06,13:45:00,68.65,68.67,68.65,68.65,41477
2017/07/06,13:46:00,68.66,68.67,68.65,68.67,9752
2017/07/06,13:47:00,68.67,68.69,68.66,68.69,19472
2017/07/06,13:48:00,68.69,68.69,68.65,68.66,32998
2017/07/06,13:49:00,68.65,68.68,68.65,68.68,25760
2017/07/06,13:50:00,68.67,68.68,68.67,68.68,11051
2017/07/06,13:51:00,68.68,68.68,68.65,68.68,42049
2017/07/06,13:52:00,68.68,68.69,68.68,68.69,13160
2017/07/06,13:53:00,68.69,68.69,68.64,68.65,41127
2017/07/06,13:54:00,68.64,68.66,68.63,68.66,49003
2017/07/06,13:55:00,68.66,68.67,68.66,68.67,6495
2017/07/06,13:56:00,68.67,68.67,68.64,68.65,37760
2017/07/06,13:57:00,68.66,68.66,68.65,68.65,22970
2017/07/06,13:58:00,68.65,68.66,68.62,68.66,32958
2017/07/06,13:59:00,68.65,68.66,68.64,68.65,33732
2017/07/06,14:00:00,68.65,68.66,68.64,68.65,17741
2017/07/06,14:01:00,68.65,68.66,68.60,68.61,55034
2017/07/06,14:02:00,68.61,68.65,68.61,68.65,58142
2017/07/06,14:03:00,68.65,68.65,68.64,68.65,11012
2017/07/06,14:04:00,68.65,68.65,68.62,68.63,32273
2017/07/06,14:05:00,68.64,68.64,68.62,68.62,15011
2017/07/06,14:06:00,68.63,68.63,68.60,68.60,23701
2017/07/06,14:07:00,68.60,68.61,68.57,68.57,55452
2017/07/06,14:08:00,68.57,68.61,68.57,68.61,27291
2017/07/06,14:09:00,68.60,68.64,68.60,68.62,32939
2017/07/06,14:10:00,68.62,68.63,68.61,68.63,27323
2017/07/06,14:11:00,68.63,68.63,68.60,68.62,29339
2017/07/06,14:12:00,68.62,68.63,68.61,68.61,30053
2017/07/06,14:13:00,68.61,68.63,68.58,68.60,43112
2017/07/06,14:14:00,68.60,68.61,68.57,68.58,54572
2017/07/06,14:15:00,68.58,68.60,68.58,68.59,7695
2017/07/06,14:16:00,68.59,68.60,68.55,68.59,59908
2017/07/06,14:17:00,68.58,68.61,68.58,68.58,20958
2017/07/06,14:18:00,68.58,68.60,68.58,68.58,14453
2017/07/06,14:19:00,68.58,68.59,68.57,68.58,24065
2017/07/06,14:20:00,68.57,68.58,68.55,68.56,18544
2017/07/06,14:21:00,68.55,68.59,68.55,68.58,26555
2017/07/06,14:22:00,68.58,68.61,68.57,68.60,36421
2017/07/06,14:23:00,68.60,68.61,68.60,68.60,8113
2017/07/06,14:24:00,68.60,68.62,68.60,68.61,24602
2017/07/06,14:25:00,68.61,68.62,68.60,68.61,12456
2017/07/06,14:26:00,68.61,68.63,68.60,68.62,32073
2017/07/06,14:27:00,68.62,68.64,68.61,68.64,26482
2017/07/06,14:28:00,68.64,68.64,68.61,68.61,9858
2017/07/06,14:29:00,68.61,68.62,68.61,68.61,31423
2017/07/06,14:30:00,68.61,68.64,68.61,68.64,17456
2017/07/06,14:31:00,68.64,68.64,68.61,68.61,60538
2017/07/06,14:32:00,68.61,68.63,68.59,68.60,40415
2017/07/06,14:33:00,68.60,68.62,68.60,68.60,40718
2017/07/06,14:34:00,68.60,68.61,68.57,68.61,38862
2017/07/06,14:35:00,68.61,68.63,68.61,68.61,31945
2017/07/06,14:36:00,68.61,68.62,68.61,68.61,6146
2017/07/06,14:37:00,68.61,68.65,68.61,68.65,36981
2017/07/06,14:38:00,68.65,68.65,68.62,68.63,18773
2017/07/06,14:39:00,68.63,68.63,68.57,68.57,76414
2017/07/06,14:40:00,68.58,68.59,68.57,68.58,26366
2017/07/06,14:41:00,68.59,68.59,68.56,68.56,44739
2017/07/06,14:42:00,68.56,68.58,68.55,68.55,46193
2017/07/06,14:43:00,68.56,68.57,68.52,68.53,69023
2017/07/06,14:44:00,68.53,68.58,68.53,68.57,30965
2017/07/06,14:45:00,68.57,68.59,68.57,68.58,14731
2017/07/06,14:46:00,68.58,68.60,68.58,68.59,13051
2017/07/06,14:47:00,68.59,68.59,68.54,68.56,32383
2017/07/06,14:48:00,68.56,68.59,68.54,68.54,26050
2017/07/06,14:49:00,68.54,68.56,68.53,68.56,82205
2017/07/06,14:50:00,68.56,68.56,68.55,68.56,14565
2017/07/06,14:51:00,68.56,68.56,68.53,68.54,48519
2017/07/06,14:52:00,68.54,68.54,68.49,68.49,51813
2017/07/06,14:53:00,68.50,68.51,68.49,68.51,33611
2017/07/06,14:54:00,68.51,68.54,68.51,68.54,23663
2017/07/06,14:55:00,68.54,68.54,68.53,68.54,13577
2017/07/06,14:56:00,68.54,68.58,68.54,68.58,23417
2017/07/06,14:57:00,68.58,68.58,68.53,68.55,23367
2017/07/06,14:58:00,68.56,68.58,68.56,68.57,7983
2017/07/06,14:59:00,68.57,68.57,68.55,68.56,22639
2017/07/06,15:00:00,68.56,68.57,68.54,68.55,27511
2017/07/06,15:01:00,68.55,68.58,68.53,68.58,29557
2017/07/06,15:02:00,68.58,68.60,68.58,68.60,10995
2017/07/06,15:03:00,68.60,68.61,68.59,68.60,23558
2017/07/06,15:04:00,68.60,68.62,68.60,68.61,61689
2017/07/06,15:05:00,68.61,68.62,68.60,68.62,28870
2017/07/06,15:06:00,68.62,68.65,68.61,68.61,32230
2017/07/06,15:07:00,68.60,68.60,68.55,68.56,51067
2017/07/06,15:08:00,68.56,68.56,68.52,68.53,20927
2017/07/06,15:09:00,68.53,68.56,68.53,68.55,25985
2017/07/06,15:10:00,68.55,68.58,68.54,68.58,15625
2017/07/06,15:11:00,68.57,68.58,68.52,68.53,33558
2017/07/06,15:12:00,68.53,68.56,68.52,68.55,55449
2017/07/06,15:13:00,68.54,68.55,68.50,68.52,51103
2017/07/06,15:14:00,68.52,68.54,68.51,68.54,30525
2017/07/06,15:15:00,68.54,68.56,68.48,68.49,93066
2017/07/06,15:16:00,68.49,68.53,68.47,68.51,32392
2017/07/06,15:17:00,68.51,68.54,68.51,68.54,23348
2017/07/06,15:18:00,68.54,68.54,68.51,68.54,20589
2017/07/06,15:19:00,68.54,68.56,68.53,68.56,31115
2017/07/06,15:20:00,68.56,68.59,68.56,68.59,27654
2017/07/06,15:21:00,68.59,68.59,68.54,68.55,52347
2017/07/06,15:22:00,68.55,68.57,68.53,68.55,36621
2017/07/06,15:23:00,68.55,68.55,68.52,68.55,39040
2017/07/06,15:24:00,68.56,68.58,68.55,68.58,10542
2017/07/06,15:25:00,68.59,68.59,68.58,68.58,11060
2017/07/06,15:26:00,68.58,68.60,68.54,68.55,43217
2017/07/06,15:27:00,68.55,68.56,68.54,68.55,26788
2017/07/06,15:28:00,68.55,68.55,68.52,68.54,33665
2017/07/06,15:29:00,68.54,68.56,68.53,68.56,37875
2017/07/06,15:30:00,68.56,68.57,68.52,68.53,32670
2017/07/06,15:31:00,68.52,68.54,68.51,68.52,43731
2017/07/06,15:32:00,68.51,68.52,68.49,68.51,90846
2017/07/06,15:33:00,68.51,68.52,68.49,68.50,62229
2017/07/06,15:34:00,68.50,68.52,68.48,68.51,134893
2017/07/06,15:35:00,68.52,68.54,68.51,68.54,54084
2017/07/06,15:36:00,68.54,68.55,68.51,68.53,41046
2017/07/06,15:37:00,68.53,68.53,68.49,68.50,30214
2017/07/06,15:38:00,68.50,68.50,68.47,68.47,57573
2017/07/06,15:39:00,68.47,68.51,68.46,68.51,45525
2017/07/06,15:40:00,68.51,68.51,68.48,68.49,40783
2017/07/06,15:41:00,68.49,68.49,68.46,68.49,31303
2017/07/06,15:42:00,68.48,68.49,68.45,68.46,58865
2017/07/06,15:43:00,68.46,68.51,68.45,68.48,59019
2017/07/06,15:44:00,68.47,68.48,68.44,68.47,64667
2017/07/06,15:45:00,68.47,68.47,68.44,68.46,76712
2017/07/06,15:46:00,68.46,68.52,68.46,68.52,88574
2017/07/06,15:47:00,68.51,68.51,68.48,68.50,41937
2017/07/06,15:48:00,68.50,68.51,68.49,68.49,43595
2017/07/06,15:49:00,68.49,68.55,68.49,68.53,44980
2017/07/06,15:50:00,68.53,68.55,68.51,68.54,45014
2017/07/06,15:51:00,68.54,68.54,68.50,68.54,86975
2017/07/06,15:52:00,68.54,68.57,68.50,68.56,114650
2017/07/06,15:53:00,68.55,68.55,68.52,68.55,52652
2017/07/06,15:54:00,68.55,68.56,68.54,68.55,41408
2017/07/06,15:55:00,68.54,68.59,68.54,68.59,107649
2017/07/06,15:56:00,68.58,68.61,68.58,68.60,369295
2017/07/06,15:57:00,68.59,68.62,68.59,68.61,136537
2017/07/06,15:58:00,68.61,68.61,68.59,68.61,220649
2017/07/06,15:59:00,68.61,68.63,68.60,68.62,191006
2017/07/06,16:00:00,68.61,68.64,68.61,68.62,415401
2017/07/07,09:31:00,68.70,68.93,68.70,68.79,81019
2017/07/07,09:32:00,68.79,68.87,68.79,68.86,20474
2017/07/07,09:33:00,68.87,68.89,68.80,68.88,51957
2017/07/07,09:34:00,68.89,68.96,68.86,68.93,74763
2017/07/07,09:35:00,68.93,68.97,68.86,68.97,86799
2017/07/07,09:36:00,68.97,69.00,68.88,68.94,65367
2017/07/07,09:37:00,68.94,68.99,68.94,68.98,40866
2017/07/07,09:38:00,68.98,68.98,68.91,68.91,36587
2017/07/07,09:39:00,68.90,68.95,68.86,68.92,81443
2017/07/07,09:40:00,68.92,68.99,68.92,68.98,41677
2017/07/07,09:41:00,68.99,69.04,68.97,68.98,79303
2017/07/07,09:42:00,68.98,69.00,68.94,68.97,40859
2017/07/07,09:43:00,68.97,68.97,68.83,68.83,51506
2017/07/07,09:44:00,68.83,68.88,68.76,68.80,68562
2017/07/07,09:45:00,68.81,68.85,68.79,68.84,33012
2017/07/07,09:46:00,68.84,68.89,68.79,68.85,55449
2017/07/07,09:47:00,68.85,68.89,68.83,68.88,48855
2017/07/07,09:48:00,68.89,68.95,68.89,68.93,47806
2017/07/07,09:49:00,68.93,68.93,68.86,68.90,69146
2017/07/07,09:50:00,68.90,68.95,68.90,68.90,26649
2017/07/07,09:51:00,68.91,68.95,68.91,68.92,31314
2017/07/07,09:52:00,68.92,68.97,68.90,68.95,30519
2017/07/07,09:53:00,68.95,68.99,68.94,68.95,45448
2017/07/07,09:54:00,68.95,69.06,68.95,69.03,62062
2017/07/07,09:55:00,69.03,69.10,69.03,69.09,30789
2017/07/07,09:56:00,69.10,69.11,69.07,69.10,40977
2017/07/07,09:57:00,69.10,69.12,69.09,69.10,23082
2017/07/07,09:58:00,69.10,69.14,69.08,69.14,11960
2017/07/07,09:59:00,69.14,69.19,69.14,69.17,31689
2017/07/07,10:00:00,69.18,69.20,69.16,69.18,35721
2017/07/07,10:01:00,69.18,69.20,69.12,69.13,36703
2017/07/07,10:02:00,69.13,69.13,69.09,69.12,58442
2017/07/07,10:03:00,69.12,69.17,69.12,69.16,51241
2017/07/07,10:04:00,69.16,69.17,69.12,69.15,41029
2017/07/07,10:05:00,69.15,69.17,69.12,69.15,56764
2017/07/07,10:06:00,69.15,69.17,69.09,69.09,30095
2017/07/07,10:07:00,69.10,69.12,69.06,69.06,31062
2017/07/07,10:08:00,69.06,69.11,69.06,69.08,47230
2017/07/07,10:09:00,69.08,69.14,69.08,69.13,28916
2017/07/07,10:10:00,69.12,69.16,69.12,69.16,26296
2017/07/07,10:11:00,69.15,69.18,69.12,69.16,27364
2017/07/07,10:12:00,69.16,69.18,69.15,69.17,17974
2017/07/07,10:13:00,69.17,69.25,69.17,69.23,43590
2017/07/07,10:14:00,69.22,69.24,69.22,69.24,21694
2017/07/07,10:15:00,69.24,69.25,69.21,69.22,28112
2017/07/07,10:16:00,69.22,69.22,69.18,69.22,37770
2017/07/07,10:17:00,69.21,69.22,69.19,69.20,34333
2017/07/07,10:18:00,69.21,69.21,69.16,69.16,30016
2017/07/07,10:19:00,69.15,69.15,69.09,69.11,93422
2017/07/07,10:20:00,69.10,69.11,69.06,69.07,27714
2017/07/07,10:21:00,69.07,69.08,69.03,69.06,50923
2017/07/07,10:22:00,69.06,69.08,69.05,69.08,50155
2017/07/07,10:23:00,69.08,69.09,69.07,69.08,26009
2017/07/07,10:24:00,69.08,69.11,69.08,69.09,25192
2017/07/07,10:25:00,69.10,69.10,69.06,69.06,42407
2017/07/07,10:26:00,69.06,69.10,69.06,69.09,15279
2017/07/07,10:27:00,69.09,69.13,69.09,69.13,11887
2017/07/07,10:28:00,69.13,69.18,69.13,69.18,32785
2017/07/07,10:29:00,69.18,69.22,69.18,69.20,27629
2017/07/07,10:30:00,69.20,69.22,69.19,69.20,42351
2017/07/07,10:31:00,69.21,69.25,69.20,69.24,30223
2017/07/07,10:32:00,69.24,69.28,69.23,69.27,42367
2017/07/07,10:33:00,69.27,69.28,69.25,69.26,34394
2017/07/07,10:34:00,69.27,69.27,69.25,69.26,15893
2017/07/07,10:35:00,69.26,69.27,69.21,69.21,23884
2017/07/07,10:36:00,69.21,69.22,69.18,69.20,28022
2017/07/07,10:37:00,69.20,69.27,69.19,69.24,35143
2017/07/07,10:38:00,69.24,69.25,69.23,69.25,28493
2017/07/07,10:39:00,69.25,69.26,69.23,69.23,22574
2017/07/07,10:40:00,69.23,69.27,69.21,69.21,65084
2017/07/07,10:41:00,69.21,69.23,69.19,69.22,47158
2017/07/07,10:42:00,69.22,69.23,69.20,69.22,42376
2017/07/07,10:43:00,69.22,69.28,69.22,69.27,32348
2017/07/07,10:44:00,69.27,69.27,69.22,69.24,27507
2017/07/07,10:45:00,69.23,69.24,69.20,69.21,16921
2017/07/07,10:46:00,69.21,69.21,69.18,69.18,17061
2017/07/07,10:47:00,69.18,69.19,69.16,69.16,52147
2017/07/07,10:48:00,69.16,69.19,69.16,69.19,15190
2017/07/07,10:49:00,69.19,69.19,69.18,69.19,9535
2017/07/07,10:50:00,69.18,69.18,69.13,69.16,53433
2017/07/07,10:51:00,69.16,69.19,69.14,69.17,15442
2017/07/07,10:52:00,69.17,69.18,69.16,69.17,10735
2017/07/07,10:53:00,69.17,69.18,69.16,69.16,29547
2017/07/07,10:54:00,69.16,69.16,69.11,69.13,27907
2017/07/07,10:55:00,69.13,69.15,69.11,69.11,35183
2017/07/07,10:56:00,69.11,69.15,69.11,69.15,11302
2017/07/07,10:57:00,69.15,69.16,69.11,69.11,61333
2017/07/07,10:58:00,69.12,69.13,69.10,69.12,20778
2017/07/07,10:59:00,69.12,69.13,69.08,69.12,25996
2017/07/07,11:01:00,69.09,69.09,69.05,69.08,34067
2017/07/07,11:02:00,69.08,69.10,69.07,69.07,21141
2017/07/07,11:03:00,69.07,69.08,69.04,69.06,42103
2017/07/07,11:04:00,69.06,69.08,69.05,69.08,37200
2017/07/07,11:05:00,69.08,69.11,69.07,69.11,136931
2017/07/07,11:06:00,69.11,69.18,69.11,69.17,50811
2017/07/07,11:07:00,69.17,69.18,69.13,69.13,43393
2017/07/07,11:08:00,69.13,69.16,69.13,69.15,26985
2017/07/07,11:09:00,69.15,69.17,69.15,69.15,9504
2017/07/07,11:10:00,69.15,69.16,69.13,69.14,21641
2017/07/07,11:11:00,69.14,69.15,69.11,69.13,28172
2017/07/07,11:12:00,69.13,69.14,69.12,69.12,19389
2017/07/07,11:13:00,69.12,69.14,69.10,69.14,11745
2017/07/07,11:14:00,69.14,69.16,69.14,69.16,8849
2017/07/07,11:15:00,69.16,69.18,69.15,69.16,38343
2017/07/07,11:16:00,69.16,69.16,69.09,69.09,27984
2017/07/07,11:17:00,69.08,69.12,69.07,69.12,35890
2017/07/07,11:18:00,69.12,69.15,69.12,69.15,15642
2017/07/07,11:19:00,69.15,69.17,69.14,69.15,22662
2017/07/07,11:20:00,69.15,69.15,69.12,69.13,20335
2017/07/07,11:21:00,69.13,69.15,69.13,69.14,12849
2017/07/07,11:22:00,69.15,69.16,69.14,69.14,34252
2017/07/07,11:23:00,69.14,69.17,69.13,69.17,20092
2017/07/07,11:24:00,69.17,69.19,69.16,69.18,12738
2017/07/07,11:25:00,69.18,69.21,69.17,69.21,30030
2017/07/07,11:26:00,69.21,69.22,69.19,69.22,50483
2017/07/07,11:27:00,69.22,69.24,69.22,69.24,10988
2017/07/07,11:28:00,69.24,69.25,69.22,69.25,41553
2017/07/07,11:29:00,69.25,69.33,69.25,69.30,112189
2017/07/07,11:30:00,69.29,69.31,69.26,69.26,24161
2017/07/07,11:31:00,69.26,69.32,69.26,69.28,87746
2017/07/07,11:32:00,69.28,69.31,69.28,69.31,17106
2017/07/07,11:33:00,69.31,69.31,69.28,69.28,19251
2017/07/07,11:34:00,69.29,69.33,69.28,69.33,16010
2017/07/07,11:35:00,69.32,69.39,69.32,69.37,49343
2017/07/07,11:36:00,69.36,69.42,69.36,69.40,83287
2017/07/07,11:37:00,69.40,69.42,69.38,69.40,23829
2017/07/07,11:38:00,69.40,69.43,69.39,69.42,39350
2017/07/07,11:39:00,69.42,69.45,69.42,69.44,28485
2017/07/07,11:40:00,69.44,69.47,69.42,69.42,41972
2017/07/07,11:41:00,69.43,69.44,69.42,69.43,31151
2017/07/07,11:42:00,69.43,69.47,69.43,69.47,33883
2017/07/07,11:43:00,69.47,69.49,69.45,69.47,35969
2017/07/07,11:44:00,69.47,69.47,69.42,69.42,23570
2017/07/07,11:45:00,69.42,69.43,69.41,69.41,18909
2017/07/07,11:46:00,69.41,69.41,69.38,69.39,22761
2017/07/07,11:47:00,69.39,69.43,69.38,69.43,14753
2017/07/07,11:48:00,69.43,69.43,69.41,69.42,22701
2017/07/07,11:49:00,69.42,69.44,69.42,69.44,13067
2017/07/07,11:50:00,69.44,69.44,69.41,69.43,19550
2017/07/07,11:51:00,69.43,69.44,69.42,69.44,26687
2017/07/07,11:52:00,69.43,69.45,69.42,69.43,20157
2017/07/07,11:53:00,69.44,69.46,69.43,69.46,10207
2017/07/07,11:54:00,69.46,69.48,69.46,69.46,22515
2017/07/07,11:55:00,69.47,69.47,69.44,69.46,34132
2017/07/07,11:56:00,69.46,69.47,69.45,69.47,15832
2017/07/07,11:57:00,69.47,69.48,69.46,69.48,40442
2017/07/07,11:58:00,69.47,69.48,69.46,69.47,14415
2017/07/07,11:59:00,69.48,69.48,69.43,69.43,72664
2017/07/07,12:00:00,69.43,69.44,69.42,69.43,14698
2017/07/07,12:01:00,69.44,69.46,69.44,69.46,19154
2017/07/07,12:02:00,69.45,69.46,69.44,69.44,19713
2017/07/07,12:03:00,69.44,69.45,69.44,69.45,7231
2017/07/07,12:04:00,69.45,69.45,69.43,69.43,32343
2017/07/07,12:05:00,69.44,69.44,69.43,69.44,3963
2017/07/07,12:06:00,69.44,69.45,69.44,69.45,19490
2017/07/07,12:07:00,69.46,69.46,69.45,69.46,11512
2017/07/07,12:08:00,69.45,69.46,69.44,69.45,22008
2017/07/07,12:09:00,69.45,69.46,69.44,69.44,52797
2017/07/07,12:10:00,69.45,69.45,69.44,69.45,4980
2017/07/07,12:11:00,69.45,69.46,69.45,69.45,7121
2017/07/07,12:12:00,69.45,69.48,69.45,69.47,13033
2017/07/07,12:13:00,69.47,69.47,69.45,69.45,28188
2017/07/07,12:14:00,69.46,69.46,69.44,69.45,19981
2017/07/07,12:15:00,69.46,69.50,69.44,69.50,76366
2017/07/07,12:16:00,69.49,69.52,69.49,69.50,84396
2017/07/07,12:17:00,69.50,69.51,69.47,69.47,29563
2017/07/07,12:18:00,69.47,69.48,69.46,69.47,10053
2017/07/07,12:19:00,69.47,69.47,69.46,69.47,4478
2017/07/07,12:20:00,69.47,69.47,69.46,69.46,3594
2017/07/07,12:21:00,69.46,69.47,69.44,69.44,27487
2017/07/07,12:22:00,69.44,69.46,69.44,69.45,10040
2017/07/07,12:23:00,69.45,69.46,69.44,69.46,31027
2017/07/07,12:24:00,69.46,69.46,69.44,69.46,13520
2017/07/07,12:25:00,69.46,69.47,69.46,69.47,16155
2017/07/07,12:26:00,69.47,69.49,69.46,69.49,15827
2017/07/07,12:27:00,69.49,69.49,69.45,69.45,40087
2017/07/07,12:28:00,69.46,69.47,69.46,69.47,9914
2017/07/07,12:29:00,69.47,69.50,69.46,69.49,26688
2017/07/07,12:30:00,69.49,69.50,69.47,69.49,22669
2017/07/07,12:31:00,69.49,69.50,69.49,69.50,9045
2017/07/07,12:32:00,69.50,69.50,69.48,69.49,38133
2017/07/07,12:33:00,69.49,69.50,69.49,69.50,14936
2017/07/07,12:34:00,69.50,69.50,69.48,69.50,15744
2017/07/07,12:35:00,69.50,69.50,69.49,69.50,22865
2017/07/07,12:36:00,69.51,69.51,69.50,69.50,14310
2017/07/07,12:37:00,69.50,69.51,69.50,69.50,9146
2017/07/07,12:38:00,69.50,69.51,69.49,69.50,12790
2017/07/07,12:39:00,69.50,69.50,69.49,69.50,29824
2017/07/07,12:40:00,69.50,69.51,69.49,69.50,16356
2017/07/07,12:41:00,69.50,69.51,69.49,69.50,34167
2017/07/07,12:42:00,69.50,69.51,69.49,69.51,9034
2017/07/07,12:43:00,69.51,69.53,69.50,69.53,26089
2017/07/07,12:44:00,69.53,69.53,69.51,69.51,17285
2017/07/07,12:45:00,69.51,69.52,69.49,69.50,23462
2017/07/07,12:46:00,69.50,69.53,69.50,69.51,23634
2017/07/07,12:47:00,69.51,69.51,69.50,69.50,24964
2017/07/07,12:48:00,69.50,69.51,69.50,69.51,22525
2017/07/07,12:49:00,69.51,69.51,69.50,69.50,17602
2017/07/07,12:50:00,69.50,69.51,69.49,69.51,35249
2017/07/07,12:51:00,69.50,69.53,69.50,69.52,10316
2017/07/07,12:52:00,69.52,69.53,69.51,69.52,9798
2017/07/07,12:53:00,69.52,69.54,69.52,69.54,4387
2017/07/07,12:54:00,69.54,69.55,69.53,69.53,8261
2017/07/07,12:55:00,69.53,69.54,69.52,69.53,9018
2017/07/07,12:56:00,69.53,69.54,69.52,69.53,10552
2017/07/07,12:57:00,69.53,69.54,69.52,69.53,10160
2017/07/07,12:58:00,69.53,69.54,69.51,69.52,16286
2017/07/07,12:59:00,69.52,69.52,69.50,69.52,17012
2017/07/07,13:00:00,69.52,69.52,69.51,69.51,6546
2017/07/07,13:01:00,69.52,69.53,69.51,69.52,8059
2017/07/07,13:02:00,69.53,69.55,69.52,69.55,13377
2017/07/07,13:03:00,69.54,69.56,69.53,69.55,29741
2017/07/07,13:04:00,69.55,69.55,69.54,69.54,10446
2017/07/07,13:05:00,69.54,69.55,69.54,69.55,22785
2017/07/07,13:06:00,69.55,69.55,69.54,69.55,5701
2017/07/07,13:07:00,69.55,69.55,69.54,69.55,3617
2017/07/07,13:08:00,69.55,69.56,69.54,69.56,19667
2017/07/07,13:09:00,69.56,69.56,69.55,69.56,43588
2017/07/07,13:10:00,69.56,69.59,69.56,69.58,22531
2017/07/07,13:11:00,69.58,69.59,69.58,69.59,10717
2017/07/07,13:12:00,69.59,69.60,69.58,69.58,39341
2017/07/07,13:13:00,69.59,69.60,69.58,69.60,29397
2017/07/07,13:14:00,69.60,69.60,69.59,69.60,16310
2017/07/07,13:15:00,69.60,69.60,69.59,69.60,19401
2017/07/07,13:16:00,69.60,69.62,69.59,69.62,44131
2017/07/07,13:17:00,69.61,69.62,69.61,69.61,11871
2017/07/07,13:18:00,69.61,69.63,69.61,69.63,24289
2017/07/07,13:19:00,69.63,69.64,69.61,69.64,30314
2017/07/07,13:20:00,69.64,69.65,69.62,69.63,19570
2017/07/07,13:21:00,69.63,69.65,69.62,69.63,35611
2017/07/07,13:22:00,69.62,69.65,69.62,69.65,24480
2017/07/07,13:23:00,69.65,69.68,69.65,69.68,27440
2017/07/07,13:24:00,69.68,69.69,69.67,69.68,12679
2017/07/07,13:25:00,69.68,69.69,69.67,69.68,10804
2017/07/07,13:26:00,69.69,69.72,69.65,69.69,63776
2017/07/07,13:27:00,69.69,69.73,69.68,69.72,62002
2017/07/07,13:28:00,69.72,69.73,69.71,69.73,13566
2017/07/07,13:29:00,69.73,69.74,69.72,69.74,16609
2017/07/07,13:30:00,69.74,69.76,69.73,69.76,25329
2017/07/07,13:31:00,69.76,69.77,69.75,69.76,30495
2017/07/07,13:32:00,69.76,69.77,69.75,69.76,14573
2017/07/07,13:33:00,69.76,69.80,69.76,69.79,34762
2017/07/07,13:34:00,69.79,69.81,69.75,69.75,27140
2017/07/07,13:35:00,69.75,69.75,69.74,69.74,5069
2017/07/07,13:36:00,69.74,69.76,69.74,69.74,15824
2017/07/07,13:37:00,69.74,69.76,69.74,69.75,8556
2017/07/07,13:38:00,69.75,69.75,69.72,69.74,31814
2017/07/07,13:39:00,69.74,69.76,69.73,69.75,20819
2017/07/07,13:40:00,69.75,69.76,69.74,69.75,13550
2017/07/07,13:41:00,69.74,69.77,69.73,69.77,26728
2017/07/07,13:42:00,69.77,69.78,69.76,69.78,21462
2017/07/07,13:43:00,69.78,69.80,69.77,69.80,33498
2017/07/07,13:44:00,69.80,69.82,69.79,69.82,15729
2017/07/07,13:45:00,69.82,69.82,69.78,69.78,26897
2017/07/07,13:46:00,69.78,69.81,69.78,69.80,12806
2017/07/07,13:47:00,69.81,69.81,69.78,69.78,29790
2017/07/07,13:48:00,69.78,69.79,69.77,69.79,18109
2017/07/07,13:49:00,69.79,69.81,69.78,69.81,23077
2017/07/07,13:50:00,69.81,69.82,69.78,69.79,37588
2017/07/07,13:51:00,69.79,69.79,69.74,69.78,33723
2017/07/07,13:52:00,69.79,69.80,69.78,69.80,20591
2017/07/07,13:53:00,69.80,69.82,69.80,69.81,14658
2017/07/07,13:54:00,69.82,69.82,69.79,69.80,39021
2017/07/07,13:55:00,69.80,69.80,69.79,69.79,9260
2017/07/07,13:56:00,69.80,69.82,69.80,69.82,29173
2017/07/07,13:57:00,69.82,69.83,69.80,69.83,23240
2017/07/07,13:58:00,69.82,69.83,69.80,69.81,15112
2017/07/07,13:59:00,69.81,69.83,69.81,69.83,15107
2017/07/07,14:00:00,69.83,69.83,69.80,69.83,18539
2017/07/07,14:01:00,69.83,69.84,69.78,69.78,70949
2017/07/07,14:02:00,69.78,69.78,69.76,69.77,28422
2017/07/07,14:03:00,69.77,69.78,69.76,69.78,11379
2017/07/07,14:04:00,69.78,69.81,69.78,69.81,48784
2017/07/07,14:05:00,69.81,69.81,69.76,69.76,30331
2017/07/07,14:06:00,69.76,69.77,69.74,69.75,24673
2017/07/07,14:07:00,69.74,69.75,69.73,69.74,16045
2017/07/07,14:08:00,69.74,69.74,69.72,69.72,13630
2017/07/07,14:09:00,69.71,69.72,69.70,69.70,24869
2017/07/07,14:10:00,69.71,69.72,69.70,69.71,18115
2017/07/07,14:11:00,69.71,69.72,69.70,69.71,23998
2017/07/07,14:12:00,69.71,69.71,69.70,69.71,43854
2017/07/07,14:13:00,69.71,69.72,69.68,69.71,43970
2017/07/07,14:14:00,69.71,69.71,69.68,69.68,10933
2017/07/07,14:15:00,69.69,69.69,69.66,69.68,34133
2017/07/07,14:16:00,69.67,69.69,69.66,69.66,19664
2017/07/07,14:17:00,69.66,69.70,69.66,69.68,39373
2017/07/07,14:18:00,69.68,69.69,69.65,69.65,18293
2017/07/07,14:19:00,69.66,69.66,69.65,69.66,17023
2017/07/07,14:20:00,69.66,69.66,69.64,69.66,19035
2017/07/07,14:21:00,69.66,69.68,69.65,69.66,159787
2017/07/07,14:22:00,69.66,69.69,69.66,69.68,38607
2017/07/07,14:23:00,69.68,69.69,69.66,69.67,21518
2017/07/07,14:24:00,69.67,69.67,69.66,69.67,16271
2017/07/07,14:25:00,69.67,69.67,69.66,69.66,21751
2017/07/07,14:26:00,69.66,69.67,69.62,69.62,76171
2017/07/07,14:27:00,69.62,69.62,69.61,69.61,22554
2017/07/07,14:28:00,69.61,69.61,69.58,69.59,17382
2017/07/07,14:29:00,69.59,69.59,69.57,69.58,19749
2017/07/07,14:30:00,69.58,69.58,69.56,69.58,21508
2017/07/07,14:31:00,69.58,69.58,69.55,69.56,23998
2017/07/07,14:32:00,69.56,69.57,69.55,69.56,11299
2017/07/07,14:33:00,69.56,69.57,69.54,69.54,21386
2017/07/07,14:34:00,69.54,69.55,69.53,69.54,16872
2017/07/07,14:35:00,69.54,69.56,69.54,69.55,11925
2017/07/07,14:36:00,69.55,69.57,69.55,69.56,57728
2017/07/07,14:37:00,69.56,69.56,69.54,69.55,11667
2017/07/07,14:38:00,69.55,69.56,69.54,69.55,9425
2017/07/07,14:39:00,69.55,69.55,69.50,69.53,49711
2017/07/07,14:40:00,69.53,69.54,69.52,69.53,14964
2017/07/07,14:41:00,69.52,69.56,69.52,69.56,13521
2017/07/07,14:42:00,69.56,69.57,69.54,69.57,18902
2017/07/07,14:43:00,69.57,69.57,69.56,69.56,18239
2017/07/07,14:44:00,69.56,69.57,69.53,69.54,22625
2017/07/07,14:45:00,69.54,69.55,69.51,69.54,94025
2017/07/07,14:46:00,69.54,69.54,69.53,69.53,12910
2017/07/07,14:47:00,69.53,69.54,69.52,69.53,16867
2017/07/07,14:48:00,69.52,69.54,69.51,69.52,30309
2017/07/07,14:49:00,69.52,69.52,69.51,69.51,8630
2017/07/07,14:50:00,69.51,69.52,69.51,69.51,10154
2017/07/07,14:51:00,69.52,69.55,69.51,69.54,16918
2017/07/07,14:52:00,69.54,69.56,69.54,69.55,19119
2017/07/07,14:53:00,69.55,69.56,69.54,69.55,8321
2017/07/07,14:54:00,69.55,69.57,69.54,69.57,12994
2017/07/07,14:55:00,69.57,69.57,69.54,69.54,23218
2017/07/07,14:56:00,69.54,69.55,69.51,69.53,33734
2017/07/07,14:57:00,69.53,69.54,69.52,69.53,20299
2017/07/07,14:58:00,69.53,69.53,69.51,69.52,22521
2017/07/07,14:59:00,69.52,69.53,69.51,69.53,9790
2017/07/07,15:00:00,69.53,69.53,69.51,69.51,31952
2017/07/07,15:01:00,69.51,69.52,69.51,69.51,13393
2017/07/07,15:02:00,69.52,69.52,69.50,69.50,40630
2017/07/07,15:03:00,69.50,69.51,69.48,69.50,30424
2017/07/07,15:04:00,69.50,69.51,69.47,69.47,29498
2017/07/07,15:05:00,69.48,69.49,69.43,69.43,83868
2017/07/07,15:06:00,69.43,69.44,69.42,69.43,31517
2017/07/07,15:07:00,69.43,69.46,69.43,69.46,17685
2017/07/07,15:08:00,69.46,69.46,69.43,69.46,31645
2017/07/07,15:09:00,69.46,69.48,69.46,69.47,11159
2017/07/07,15:10:00,69.48,69.48,69.47,69.48,34392
2017/07/07,15:11:00,69.47,69.49,69.47,69.48,60152
2017/07/07,15:12:00,69.48,69.50,69.46,69.47,44366
2017/07/07,15:13:00,69.47,69.47,69.44,69.44,28589
2017/07/07,15:14:00,69.45,69.47,69.44,69.46,30622
2017/07/07,15:15:00,69.46,69.48,69.46,69.47,20978
2017/07/07,15:16:00,69.47,69.48,69.46,69.48,13700
2017/07/07,15:17:00,69.48,69.48,69.46,69.47,17530
2017/07/07,15:18:00,69.47,69.48,69.46,69.48,16591
2017/07/07,15:19:00,69.48,69.49,69.47,69.49,16714
2017/07/07,15:20:00,69.49,69.51,69.48,69.49,41937
2017/07/07,15:21:00,69.49,69.50,69.47,69.48,41279
2017/07/07,15:22:00,69.48,69.48,69.47,69.48,30697
2017/07/07,15:23:00,69.48,69.48,69.46,69.47,34075
2017/07/07,15:24:00,69.47,69.48,69.46,69.47,13045
2017/07/07,15:25:00,69.47,69.49,69.47,69.48,13439
2017/07/07,15:26:00,69.49,69.49,69.46,69.47,49136
2017/07/07,15:27:00,69.48,69.48,69.47,69.47,11836
2017/07/07,15:28:00,69.47,69.49,69.47,69.49,19575
2017/07/07,15:29:00,69.49,69.49,69.48,69.49,10324
2017/07/07,15:30:00,69.49,69.51,69.48,69.51,27572
2017/07/07,15:31:00,69.51,69.51,69.47,69.47,43019
2017/07/07,15:32:00,69.47,69.49,69.46,69.47,98027
2017/07/07,15:33:00,69.47,69.48,69.46,69.47,43766
2017/07/07,15:34:00,69.47,69.48,69.47,69.48,9150
2017/07/07,15:35:00,69.47,69.48,69.45,69.47,34018
2017/07/07,15:36:00,69.47,69.47,69.45,69.46,49670
2017/07/07,15:37:00,69.46,69.47,69.46,69.46,30107
2017/07/07,15:38:00,69.46,69.47,69.44,69.44,37922
2017/07/07,15:39:00,69.44,69.48,69.44,69.47,26502
2017/07/07,15:40:00,69.47,69.49,69.44,69.45,76898
2017/07/07,15:41:00,69.45,69.46,69.44,69.44,42317
2017/07/07,15:42:00,69.44,69.50,69.44,69.50,58440
2017/07/07,15:43:00,69.50,69.50,69.48,69.48,24801
2017/07/07,15:44:00,69.49,69.49,69.47,69.49,28353
2017/07/07,15:45:00,69.49,69.51,69.47,69.50,39282
2017/07/07,15:46:00,69.50,69.51,69.49,69.49,31280
2017/07/07,15:47:00,69.49,69.50,69.49,69.49,23678
2017/07/07,15:48:00,69.49,69.50,69.49,69.50,20084
2017/07/07,15:49:00,69.50,69.51,69.50,69.51,23210
2017/07/07,15:50:00,69.51,69.51,69.48,69.50,67794
2017/07/07,15:51:00,69.50,69.54,69.49,69.52,168358
2017/07/07,15:52:00,69.52,69.52,69.50,69.51,77986
2017/07/07,15:53:00,69.51,69.51,69.49,69.49,70653
2017/07/07,15:54:00,69.50,69.50,69.49,69.49,47470
2017/07/07,15:55:00,69.50,69.50,69.47,69.49,124078
2017/07/07,15:56:00,69.49,69.49,69.47,69.49,79626
2017/07/07,15:57:00,69.49,69.49,69.48,69.49,90966
2017/07/07,15:58:00,69.49,69.49,69.48,69.49,96555
2017/07/07,15:59:00,69.49,69.49,69.42,69.44,248374
2017/07/07,16:00:00,69.44,69.46,69.41,69.43,577234
2017/07/10,09:31:00,69.46,69.54,69.20,69.22,316187
2017/07/10,09:32:00,69.23,69.48,69.21,69.47,65037
2017/07/10,09:33:00,69.47,69.60,69.47,69.58,85625
2017/07/10,09:34:00,69.59,69.69,69.52,69.64,56950
2017/07/10,09:35:00,69.64,69.72,69.64,69.72,65323
2017/07/10,09:36:00,69.72,69.80,69.68,69.76,47850
2017/07/10,09:37:00,69.77,69.93,69.76,69.82,163446
2017/07/10,09:38:00,69.82,69.87,69.80,69.81,93115
2017/07/10,09:39:00,69.81,69.88,69.77,69.78,71008
2017/07/10,09:40:00,69.78,69.84,69.76,69.83,71634
2017/07/10,09:41:00,69.83,69.88,69.81,69.83,76937
2017/07/10,09:42:00,69.83,69.85,69.80,69.82,58461
2017/07/10,09:43:00,69.83,69.88,69.78,69.85,72680
2017/07/10,09:44:00,69.85,69.95,69.85,69.94,87949
2017/07/10,09:45:00,69.94,69.96,69.93,69.94,61648
2017/07/10,09:46:00,69.94,69.96,69.83,69.85,89051
2017/07/10,09:47:00,69.84,69.85,69.76,69.83,48194
2017/07/10,09:48:00,69.82,69.86,69.81,69.81,57862
2017/07/10,09:49:00,69.80,69.81,69.72,69.72,61073
2017/07/10,09:50:00,69.72,69.76,69.71,69.75,42821
2017/07/10,09:51:00,69.76,69.82,69.69,69.71,68133
2017/07/10,09:52:00,69.71,69.71,69.60,69.60,95657
2017/07/10,09:53:00,69.60,69.66,69.58,69.65,66551
2017/07/10,09:54:00,69.64,69.68,69.63,69.66,43781
2017/07/10,09:55:00,69.66,69.66,69.51,69.58,77217
2017/07/10,09:56:00,69.58,69.63,69.55,69.57,98637
2017/07/10,09:57:00,69.58,69.64,69.56,69.63,91941
2017/07/10,09:58:00,69.63,69.67,69.61,69.66,68865
2017/07/10,09:59:00,69.66,69.69,69.61,69.63,57118
2017/07/10,10:00:00,69.64,69.64,69.51,69.58,53734
2017/07/10,10:01:00,69.57,69.61,69.55,69.58,125844
2017/07/10,10:02:00,69.57,69.66,69.57,69.63,59328
2017/07/10,10:03:00,69.64,69.67,69.63,69.66,37047
2017/07/10,10:04:00,69.67,69.76,69.66,69.76,120431
2017/07/10,10:05:00,69.76,69.84,69.75,69.83,184806
2017/07/10,10:06:00,69.83,69.83,69.78,69.80,78375
2017/07/10,10:07:00,69.80,69.83,69.76,69.83,52459
2017/07/10,10:08:00,69.82,69.82,69.77,69.80,29583
2017/07/10,10:09:00,69.80,69.80,69.73,69.75,35928
2017/07/10,10:10:00,69.74,69.76,69.72,69.76,23368
2017/07/10,10:11:00,69.75,69.78,69.74,69.78,27465
2017/07/10,10:12:00,69.77,69.83,69.77,69.80,58122
2017/07/10,10:13:00,69.80,69.82,69.80,69.81,65932
2017/07/10,10:14:00,69.81,69.82,69.80,69.81,47371
2017/07/10,10:15:00,69.81,69.81,69.75,69.76,35797
2017/07/10,10:16:00,69.76,69.77,69.72,69.74,43020
2017/07/10,10:17:00,69.74,69.80,69.69,69.78,59206
2017/07/10,10:18:00,69.78,69.82,69.73,69.81,81674
2017/07/10,10:19:00,69.81,69.84,69.80,69.81,28907
2017/07/10,10:20:00,69.81,69.87,69.81,69.86,38308
2017/07/10,10:21:00,69.86,69.91,69.85,69.91,67216
2017/07/10,10:22:00,69.91,69.93,69.90,69.92,26464
2017/07/10,10:23:00,69.92,69.92,69.87,69.88,29186
2017/07/10,10:24:00,69.88,69.89,69.83,69.86,22510
2017/07/10,10:25:00,69.86,69.86,69.82,69.85,46244
2017/07/10,10:26:00,69.85,69.89,69.85,69.87,45511
2017/07/10,10:27:00,69.87,69.89,69.87,69.88,13979
2017/07/10,10:28:00,69.88,69.90,69.85,69.87,51572
2017/07/10,10:29:00,69.87,69.88,69.83,69.85,30552
2017/07/10,10:30:00,69.85,69.87,69.85,69.85,15045
2017/07/10,10:31:00,69.85,69.86,69.84,69.86,24708
2017/07/10,10:32:00,69.86,69.88,69.86,69.88,13810
2017/07/10,10:33:00,69.88,69.93,69.88,69.89,42911
2017/07/10,10:34:00,69.89,69.89,69.87,69.88,47058
2017/07/10,10:35:00,69.88,69.88,69.85,69.86,25903
2017/07/10,10:36:00,69.85,69.86,69.80,69.80,74273
2017/07/10,10:37:00,69.80,69.83,69.80,69.80,24750
2017/07/10,10:38:00,69.80,69.83,69.80,69.83,28679
2017/07/10,10:39:00,69.83,69.86,69.83,69.85,21118
2017/07/10,10:40:00,69.85,69.88,69.85,69.88,8811
2017/07/10,10:41:00,69.88,69.89,69.88,69.89,22891
2017/07/10,10:42:00,69.89,69.91,69.88,69.90,24797
2017/07/10,10:43:00,69.90,69.92,69.89,69.90,21488
2017/07/10,10:44:00,69.91,69.93,69.90,69.93,40073
2017/07/10,10:45:00,69.93,69.94,69.92,69.93,55808
2017/07/10,10:46:00,69.93,69.94,69.86,69.87,53302
2017/07/10,10:47:00,69.87,69.90,69.87,69.90,12742
2017/07/10,10:48:00,69.90,69.91,69.89,69.91,21880
2017/07/10,10:49:00,69.91,69.93,69.89,69.93,44200
2017/07/10,10:50:00,69.93,69.93,69.92,69.93,17769
2017/07/10,10:51:00,69.93,69.94,69.92,69.94,15226
2017/07/10,10:52:00,69.94,69.97,69.94,69.96,45949
2017/07/10,10:53:00,69.96,69.98,69.95,69.98,26019
2017/07/10,10:54:00,69.98,70.00,69.97,69.98,63665
2017/07/10,10:55:00,69.99,69.99,69.95,69.95,42095
2017/07/10,10:56:00,69.95,69.98,69.95,69.96,20612
2017/07/10,10:57:00,69.96,69.97,69.95,69.96,11340
2017/07/10,10:58:00,69.96,69.97,69.95,69.97,22067
2017/07/10,10:59:00,69.97,69.99,69.96,69.97,15918
2017/07/10,11:00:00,69.97,69.98,69.97,69.98,7197
2017/07/10,11:01:00,69.98,70.00,69.97,69.97,24640
2017/07/10,11:02:00,69.97,69.98,69.94,69.95,24329
2017/07/10,11:03:00,69.94,69.94,69.91,69.91,32847
2017/07/10,11:04:00,69.91,69.91,69.87,69.89,17326
2017/07/10,11:05:00,69.89,69.89,69.87,69.87,14767
2017/07/10,11:06:00,69.88,69.89,69.87,69.88,10023
2017/07/10,11:07:00,69.89,69.90,69.86,69.89,23001
2017/07/10,11:08:00,69.89,69.92,69.88,69.91,20956
2017/07/10,11:09:00,69.90,69.96,69.90,69.96,23124
2017/07/10,11:10:00,69.96,69.96,69.94,69.94,13477
2017/07/10,11:11:00,69.94,69.95,69.94,69.94,10079
2017/07/10,11:12:00,69.94,69.95,69.93,69.93,16067
2017/07/10,11:13:00,69.94,69.94,69.92,69.92,15607
2017/07/10,11:14:00,69.92,69.95,69.92,69.94,11967
2017/07/10,11:15:00,69.94,69.96,69.92,69.95,47738
2017/07/10,11:16:00,69.95,70.00,69.95,69.98,62703
2017/07/10,11:17:00,69.98,70.00,69.96,69.97,46666
2017/07/10,11:18:00,69.97,70.00,69.96,69.98,44696
2017/07/10,11:19:00,69.98,69.99,69.98,69.99,5118
2017/07/10,11:20:00,69.99,70.00,69.98,69.99,30407
2017/07/10,11:21:00,69.98,69.99,69.98,69.99,22840
2017/07/10,11:22:00,69.99,70.00,69.98,69.99,31398
2017/07/10,11:23:00,69.99,69.99,69.97,69.98,26871
2017/07/10,11:24:00,69.98,69.98,69.96,69.98,27851
2017/07/10,11:25:00,69.98,69.99,69.97,69.99,20957
2017/07/10,11:26:00,69.99,70.00,69.98,69.99,47603
2017/07/10,11:27:00,69.99,70.02,69.96,69.97,213763
2017/07/10,11:28:00,69.96,69.96,69.92,69.93,25935
2017/07/10,11:29:00,69.93,69.93,69.90,69.90,22571
2017/07/10,11:30:00,69.90,69.91,69.89,69.89,19877
2017/07/10,11:31:00,69.89,69.93,69.88,69.88,26149
2017/07/10,11:32:00,69.88,69.89,69.88,69.89,4818
2017/07/10,11:33:00,69.89,69.90,69.88,69.90,14872
2017/07/10,11:34:00,69.91,69.94,69.91,69.93,17228
2017/07/10,11:35:00,69.93,69.95,69.93,69.95,31676
2017/07/10,11:36:00,69.96,69.97,69.93,69.94,46881
2017/07/10,11:37:00,69.95,69.96,69.94,69.96,30898
2017/07/10,11:38:00,69.95,69.98,69.95,69.97,33744
2017/07/10,11:39:00,69.98,70.00,69.96,69.99,42166
2017/07/10,11:40:00,69.99,70.02,69.98,70.00,93279
2017/07/10,11:41:00,69.99,70.00,69.98,69.99,43729
2017/07/10,11:42:00,69.99,70.00,69.99,70.00,16962
2017/07/10,11:43:00,70.00,70.00,69.98,69.98,25239
2017/07/10,11:44:00,69.98,69.99,69.97,69.99,26408
2017/07/10,11:45:00,69.99,69.99,69.98,69.99,6665
2017/07/10,11:46:00,69.99,69.99,69.95,69.97,36239
2017/07/10,11:47:00,69.97,69.99,69.97,69.99,32942
2017/07/10,11:48:00,69.98,70.02,69.98,70.00,31684
2017/07/10,11:49:00,70.00,70.01,69.98,69.98,35014
2017/07/10,11:50:00,69.98,70.00,69.98,70.00,16460
2017/07/10,11:51:00,70.00,70.00,69.99,70.00,8661
2017/07/10,11:52:00,70.00,70.00,69.99,70.00,15125
2017/07/10,11:53:00,70.00,70.01,69.98,70.00,117417
2017/07/10,11:54:00,69.99,70.00,69.96,69.97,15417
2017/07/10,11:55:00,69.97,69.97,69.96,69.97,19622
2017/07/10,11:56:00,69.97,69.97,69.94,69.95,42636
2017/07/10,11:57:00,69.96,69.97,69.94,69.97,37324
2017/07/10,11:58:00,69.97,69.97,69.94,69.96,49636
2017/07/10,11:59:00,69.96,69.97,69.96,69.97,7702
2017/07/10,12:00:00,69.97,69.97,69.96,69.97,5317
2017/07/10,12:01:00,69.97,70.00,69.97,69.99,18789
2017/07/10,12:02:00,69.99,69.99,69.97,69.99,25963
2017/07/10,12:03:00,69.99,69.99,69.98,69.99,10279
2017/07/10,12:04:00,69.99,70.00,69.99,70.00,35322
2017/07/10,12:05:00,70.00,70.04,69.98,70.03,73250
2017/07/10,12:06:00,70.03,70.05,70.01,70.03,53751
2017/07/10,12:07:00,70.03,70.05,69.99,69.99,42501
2017/07/10,12:08:00,70.00,70.00,69.98,69.99,31538
2017/07/10,12:09:00,69.99,69.99,69.95,69.96,23051
2017/07/10,12:10:00,69.96,69.96,69.93,69.93,13695
2017/07/10,12:11:00,69.93,69.96,69.92,69.96,12308
2017/07/10,12:12:00,69.96,69.96,69.95,69.96,18632
2017/07/10,12:13:00,69.95,69.96,69.95,69.96,17029
2017/07/10,12:14:00,69.96,69.98,69.96,69.98,16952
2017/07/10,12:15:00,69.97,69.98,69.97,69.98,4313
2017/07/10,12:16:00,69.98,69.98,69.95,69.98,31377
2017/07/10,12:17:00,69.98,69.98,69.95,69.97,17512
2017/07/10,12:18:00,69.96,69.98,69.95,69.96,21700
2017/07/10,12:19:00,69.96,69.98,69.96,69.97,16665
2017/07/10,12:20:00,69.97,70.00,69.97,70.00,10132
2017/07/10,12:21:00,70.00,70.00,69.97,69.98,15100
2017/07/10,12:22:00,69.98,69.98,69.96,69.97,13258
2017/07/10,12:23:00,69.97,70.00,69.97,69.99,49559
2017/07/10,12:24:00,69.99,69.99,69.97,69.98,8959
2017/07/10,12:25:00,69.98,69.99,69.97,69.97,5929
2017/07/10,12:26:00,69.97,69.99,69.97,69.99,5900
2017/07/10,12:27:00,69.99,70.00,69.97,70.00,42083
2017/07/10,12:28:00,69.99,70.00,69.97,69.98,19978
2017/07/10,12:29:00,69.98,69.98,69.97,69.98,1698
2017/07/10,12:30:00,69.98,69.98,69.97,69.98,11619
2017/07/10,12:31:00,69.98,69.99,69.96,69.97,42876
2017/07/10,12:32:00,69.97,69.97,69.95,69.97,28241
2017/07/10,12:33:00,69.97,69.97,69.95,69.97,12437
2017/07/10,12:34:00,69.97,69.97,69.94,69.96,20574
2017/07/10,12:35:00,69.96,69.97,69.95,69.95,32465
2017/07/10,12:36:00,69.95,69.96,69.93,69.93,20540
2017/07/10,12:37:00,69.93,69.94,69.92,69.94,15660
2017/07/10,12:38:00,69.93,69.94,69.91,69.92,19056
2017/07/10,12:39:00,69.92,69.92,69.89,69.90,15830
2017/07/10,12:40:00,69.89,69.90,69.89,69.90,15570
2017/07/10,12:41:00,69.90,69.91,69.89,69.91,18018
2017/07/10,12:42:00,69.91,69.91,69.86,69.86,33352
2017/07/10,12:43:00,69.86,69.89,69.86,69.87,10991
2017/07/10,12:44:00,69.87,69.87,69.83,69.83,20965
2017/07/10,12:45:00,69.83,69.87,69.83,69.87,15502
2017/07/10,12:46:00,69.87,69.90,69.86,69.87,17529
2017/07/10,12:47:00,69.87,69.87,69.83,69.85,18030
2017/07/10,12:48:00,69.85,69.86,69.84,69.86,4510
2017/07/10,12:49:00,69.86,69.86,69.85,69.86,3584
2017/07/10,12:50:00,69.86,69.87,69.86,69.86,13074
2017/07/10,12:51:00,69.86,69.87,69.85,69.87,7469
2017/07/10,12:52:00,69.86,69.90,69.86,69.88,13871
2017/07/10,12:53:00,69.89,69.89,69.87,69.87,12931
2017/07/10,12:54:00,69.86,69.88,69.86,69.88,8421
2017/07/10,12:55:00,69.89,69.89,69.87,69.87,5574
2017/07/10,12:56:00,69.87,69.87,69.84,69.85,20134
2017/07/10,12:57:00,69.85,69.87,69.85,69.86,11083
2017/07/10,12:58:00,69.86,69.87,69.85,69.86,12152
2017/07/10,12:59:00,69.86,69.87,69.86,69.86,3207
2017/07/10,13:00:00,69.86,69.87,69.85,69.85,13880
2017/07/10,13:01:00,69.85,69.86,69.83,69.83,21822
2017/07/10,13:02:00,69.83,69.84,69.83,69.83,6911
2017/07/10,13:03:00,69.83,69.84,69.82,69.83,20657
2017/07/10,13:04:00,69.84,69.84,69.82,69.84,13700
2017/07/10,13:05:00,69.84,69.87,69.83,69.87,17572
2017/07/10,13:06:00,69.87,69.87,69.86,69.86,7467
2017/07/10,13:07:00,69.86,69.87,69.84,69.87,18313
2017/07/10,13:08:00,69.87,69.88,69.87,69.88,9916
2017/07/10,13:09:00,69.88,69.89,69.86,69.89,14342
2017/07/10,13:10:00,69.88,69.89,69.86,69.87,11311
2017/07/10,13:11:00,69.88,69.89,69.87,69.89,16258
2017/07/10,13:12:00,69.89,69.89,69.87,69.89,10848
2017/07/10,13:13:00,69.89,69.90,69.88,69.89,11997
2017/07/10,13:14:00,69.88,69.90,69.88,69.89,15716
2017/07/10,13:15:00,69.90,69.90,69.87,69.88,12489
2017/07/10,13:16:00,69.88,69.88,69.86,69.87,8701
2017/07/10,13:17:00,69.87,69.88,69.87,69.87,5057
2017/07/10,13:18:00,69.87,69.91,69.87,69.91,27675
2017/07/10,13:19:00,69.91,69.92,69.90,69.92,24242
2017/07/10,13:20:00,69.92,69.92,69.90,69.91,15417
2017/07/10,13:21:00,69.91,69.93,69.91,69.92,14258
2017/07/10,13:22:00,69.92,69.92,69.90,69.92,29820
2017/07/10,13:23:00,69.92,69.93,69.91,69.93,12259
2017/07/10,13:24:00,69.93,69.93,69.91,69.91,14568
2017/07/10,13:25:00,69.91,69.92,69.89,69.92,15452
2017/07/10,13:26:00,69.91,69.91,69.90,69.91,9580
2017/07/10,13:27:00,69.91,69.93,69.90,69.92,19757
2017/07/10,13:28:00,69.92,69.93,69.91,69.91,31169
2017/07/10,13:29:00,69.90,69.92,69.90,69.91,27163
2017/07/10,13:30:00,69.91,69.91,69.86,69.86,17449
2017/07/10,13:31:00,69.86,69.89,69.86,69.89,11760
2017/07/10,13:32:00,69.88,69.92,69.88,69.92,18956
2017/07/10,13:33:00,69.92,69.92,69.89,69.89,14642
2017/07/10,13:34:00,69.89,69.91,69.89,69.90,5784
2017/07/10,13:35:00,69.90,69.91,69.90,69.90,8334
2017/07/10,13:36:00,69.90,69.92,69.90,69.92,15472
2017/07/10,13:37:00,69.92,69.92,69.91,69.91,5435
2017/07/10,13:38:00,69.91,69.92,69.91,69.92,14206
2017/07/10,13:39:00,69.92,69.92,69.90,69.91,9786
2017/07/10,13:40:00,69.91,69.91,69.90,69.90,3805
2017/07/10,13:41:00,69.91,69.91,69.90,69.91,8173
2017/07/10,13:42:00,69.91,69.93,69.90,69.92,26887
2017/07/10,13:43:00,69.93,69.93,69.92,69.92,10946
2017/07/10,13:44:00,69.93,69.93,69.92,69.92,14080
2017/07/10,13:45:00,69.92,69.93,69.91,69.92,26158
2017/07/10,13:46:00,69.93,69.93,69.92,69.93,20845
2017/07/10,13:47:00,69.93,69.95,69.93,69.94,14105
2017/07/10,13:48:00,69.94,69.96,69.94,69.94,13604
2017/07/10,13:49:00,69.95,69.96,69.95,69.96,13031
2017/07/10,13:50:00,69.96,69.96,69.95,69.96,22937
2017/07/10,13:51:00,69.96,69.98,69.96,69.97,9354
2017/07/10,13:52:00,69.97,69.98,69.97,69.97,5346
2017/07/10,13:53:00,69.97,69.99,69.96,69.97,26993
2017/07/10,13:54:00,69.97,70.02,69.97,70.02,74638
2017/07/10,13:55:00,70.02,70.03,70.00,70.01,41641
2017/07/10,13:56:00,70.01,70.01,69.99,70.00,34144
2017/07/10,13:57:00,70.00,70.02,69.99,70.00,17859
2017/07/10,13:58:00,70.00,70.00,69.99,70.00,12463
2017/07/10,13:59:00,70.00,70.00,69.99,70.00,12401
2017/07/10,14:00:00,69.99,70.01,69.99,70.00,22760
2017/07/10,14:01:00,70.00,70.03,69.99,70.01,27284
2017/07/10,14:02:00,70.00,70.01,70.00,70.00,20561
2017/07/10,14:03:00,70.00,70.01,70.00,70.00,11128
2017/07/10,14:04:00,70.00,70.00,69.99,69.99,3536
2017/07/10,14:05:00,70.00,70.00,69.99,70.00,10025
2017/07/10,14:06:00,70.00,70.03,69.99,70.00,62455
2017/07/10,14:07:00,70.01,70.01,69.98,69.99,18380
2017/07/10,14:08:00,69.99,70.02,69.99,70.02,26332
2017/07/10,14:09:00,70.02,70.02,70.01,70.02,27326
2017/07/10,14:10:00,70.02,70.04,70.01,70.04,57259
2017/07/10,14:11:00,70.04,70.07,70.04,70.05,45615
2017/07/10,14:12:00,70.05,70.07,70.05,70.06,26026
2017/07/10,14:13:00,70.06,70.07,70.06,70.06,17127
2017/07/10,14:14:00,70.06,70.08,70.05,70.06,25163
2017/07/10,14:15:00,70.06,70.06,70.04,70.06,24106
2017/07/10,14:16:00,70.06,70.06,70.05,70.06,36749
2017/07/10,14:17:00,70.06,70.06,70.04,70.05,26078
2017/07/10,14:18:00,70.05,70.07,70.05,70.06,17970
2017/07/10,14:19:00,70.06,70.06,70.05,70.05,11649
2017/07/10,14:20:00,70.05,70.06,70.04,70.06,29343
2017/07/10,14:21:00,70.06,70.06,70.03,70.06,29191
2017/07/10,14:22:00,70.06,70.06,70.05,70.06,30950
2017/07/10,14:23:00,70.06,70.06,70.03,70.04,18368
2017/07/10,14:24:00,70.04,70.06,70.04,70.06,21335
2017/07/10,14:25:00,70.06,70.06,70.03,70.04,52955
2017/07/10,14:26:00,70.04,70.05,70.03,70.05,31172
2017/07/10,14:27:00,70.05,70.07,70.05,70.07,17268
2017/07/10,14:28:00,70.07,70.07,70.06,70.06,15594
2017/07/10,14:29:00,70.07,70.07,70.03,70.03,27356
2017/07/10,14:30:00,70.03,70.04,70.02,70.03,27346
2017/07/10,14:31:00,70.03,70.04,70.02,70.03,30417
2017/07/10,14:32:00,70.03,70.04,70.02,70.04,34521
2017/07/10,14:33:00,70.04,70.06,70.03,70.05,17979
2017/07/10,14:34:00,70.05,70.05,70.03,70.05,22632
2017/07/10,14:35:00,70.05,70.06,70.04,70.05,12434
2017/07/10,14:36:00,70.06,70.06,70.05,70.06,10659
2017/07/10,14:37:00,70.05,70.06,70.03,70.06,24321
2017/07/10,14:38:00,70.06,70.06,70.05,70.06,7581
2017/07/10,14:39:00,70.05,70.07,70.05,70.07,16565
2017/07/10,14:40:00,70.07,70.07,70.06,70.07,10548
2017/07/10,14:41:00,70.07,70.07,70.06,70.07,7859
2017/07/10,14:42:00,70.07,70.08,70.07,70.08,23097
2017/07/10,14:43:00,70.08,70.09,70.07,70.08,13537
2017/07/10,14:44:00,70.08,70.10,70.08,70.09,15547
2017/07/10,14:45:00,70.10,70.10,70.09,70.10,11451
2017/07/10,14:46:00,70.10,70.10,70.09,70.09,9944
2017/07/10,14:47:00,70.09,70.10,70.09,70.10,15623
2017/07/10,14:48:00,70.09,70.10,70.09,70.10,7166
2017/07/10,14:49:00,70.10,70.10,70.09,70.10,8890
2017/07/10,14:50:00,70.10,70.10,70.06,70.07,63851
2017/07/10,14:51:00,70.07,70.07,70.05,70.06,14353
2017/07/10,14:52:00,70.06,70.07,70.05,70.06,18375
2017/07/10,14:53:00,70.06,70.07,70.05,70.05,17781
2017/07/10,14:54:00,70.05,70.06,70.05,70.06,9349
2017/07/10,14:55:00,70.06,70.06,70.04,70.05,46775
2017/07/10,14:56:00,70.05,70.06,70.04,70.06,14737
2017/07/10,14:57:00,70.05,70.06,70.05,70.06,20957
2017/07/10,14:58:00,70.06,70.06,70.05,70.05,16555
2017/07/10,14:59:00,70.05,70.06,70.05,70.06,13150
2017/07/10,15:00:00,70.06,70.06,70.05,70.06,10463
2017/07/10,15:01:00,70.06,70.10,70.05,70.10,50756
2017/07/10,15:02:00,70.10,70.12,70.10,70.11,32252
2017/07/10,15:03:00,70.11,70.11,70.09,70.10,30639
2017/07/10,15:04:00,70.10,70.10,70.09,70.10,9511
2017/07/10,15:05:00,70.10,70.10,70.08,70.08,21185
2017/07/10,15:06:00,70.08,70.10,70.08,70.10,49689
2017/07/10,15:07:00,70.10,70.10,70.09,70.10,10562
2017/07/10,15:08:00,70.10,70.10,70.07,70.08,28179
2017/07/10,15:09:00,70.08,70.08,70.07,70.07,22452
2017/07/10,15:10:00,70.08,70.08,70.05,70.07,34754
2017/07/10,15:11:00,70.07,70.08,70.06,70.08,20661
2017/07/10,15:12:00,70.08,70.10,70.07,70.10,27833
2017/07/10,15:13:00,70.10,70.10,70.09,70.10,10209
2017/07/10,15:14:00,70.10,70.10,70.09,70.10,46824
2017/07/10,15:15:00,70.10,70.10,70.09,70.10,13108
2017/07/10,15:16:00,70.10,70.10,70.09,70.10,14628
2017/07/10,15:17:00,70.10,70.10,70.09,70.10,14940
2017/07/10,15:18:00,70.10,70.10,70.05,70.06,66186
2017/07/10,15:19:00,70.06,70.06,70.03,70.06,48580
2017/07/10,15:20:00,70.05,70.07,70.05,70.06,21059
2017/07/10,15:21:00,70.06,70.07,70.06,70.07,16312
2017/07/10,15:22:00,70.07,70.07,70.06,70.07,5660
2017/07/10,15:23:00,70.06,70.07,70.06,70.07,19564
2017/07/10,15:24:00,70.07,70.07,70.05,70.06,38616
2017/07/10,15:25:00,70.06,70.06,70.04,70.04,33413
2017/07/10,15:26:00,70.04,70.10,70.04,70.10,39800
2017/07/10,15:27:00,70.10,70.11,70.09,70.10,31100
2017/07/10,15:28:00,70.10,70.10,70.09,70.09,11244
2017/07/10,15:29:00,70.09,70.11,70.09,70.11,21770
2017/07/10,15:30:00,70.11,70.11,70.10,70.11,14468
2017/07/10,15:31:00,70.11,70.11,70.09,70.11,32007
2017/07/10,15:32:00,70.11,70.15,70.10,70.15,42910
2017/07/10,15:33:00,70.15,70.15,70.12,70.14,62774
2017/07/10,15:34:00,70.13,70.14,70.11,70.13,30627
2017/07/10,15:35:00,70.13,70.16,70.13,70.15,25999
2017/07/10,15:36:00,70.15,70.15,70.13,70.13,29127
2017/07/10,15:37:00,70.13,70.15,70.12,70.14,26226
2017/07/10,15:38:00,70.14,70.19,70.14,70.18,43531
2017/07/10,15:39:00,70.18,70.21,70.18,70.21,61419
2017/07/10,15:40:00,70.21,70.22,70.19,70.21,50790
2017/07/10,15:41:00,70.21,70.24,70.19,70.23,71134
2017/07/10,15:42:00,70.23,70.25,70.22,70.24,32136
2017/07/10,15:43:00,70.24,70.24,70.22,70.23,37431
2017/07/10,15:44:00,70.23,70.23,70.22,70.23,19333
2017/07/10,15:45:00,70.22,70.23,70.20,70.21,30360
2017/07/10,15:46:00,70.21,70.21,70.19,70.20,42209
2017/07/10,15:47:00,70.19,70.21,70.19,70.20,45730
2017/07/10,15:48:00,70.21,70.21,70.17,70.19,52002
2017/07/10,15:49:00,70.19,70.19,70.17,70.17,38653
2017/07/10,15:50:00,70.17,70.18,70.15,70.15,47623
2017/07/10,15:51:00,70.15,70.15,70.10,70.10,94285
2017/07/10,15:52:00,70.10,70.10,70.07,70.08,63988
2017/07/10,15:53:00,70.08,70.10,70.08,70.08,53584
2017/07/10,15:54:00,70.08,70.08,70.05,70.06,51221
2017/07/10,15:55:00,70.05,70.06,70.03,70.03,60578
2017/07/10,15:56:00,70.03,70.08,70.03,70.07,127010
2017/07/10,15:57:00,70.07,70.08,70.06,70.08,76329
2017/07/10,15:58:00,70.08,70.09,70.07,70.08,153368
2017/07/10,15:59:00,70.08,70.10,70.07,70.09,134572
2017/07/10,16:00:00,70.09,70.09,69.98,69.99,358062
2017/07/11,09:31:00,70.00,70.08,69.75,69.80,50832
2017/07/11,09:32:00,69.81,69.92,69.80,69.84,50606
2017/07/11,09:33:00,69.84,69.92,69.83,69.91,24712
2017/07/11,09:34:00,69.91,69.92,69.83,69.92,52431
2017/07/11,09:35:00,69.92,69.96,69.85,69.94,81946
2017/07/11,09:36:00,69.95,69.98,69.85,69.97,147288
2017/07/11,09:37:00,69.96,70.03,69.96,70.02,79073
2017/07/11,09:38:00,70.02,70.04,69.96,70.02,40271
2017/07/11,09:39:00,70.02,70.05,69.97,69.97,57347
2017/07/11,09:40:00,69.97,70.05,69.97,70.02,52382
2017/07/11,09:41:00,70.02,70.06,70.00,70.00,42067
2017/07/11,09:42:00,70.00,70.03,69.96,70.01,52452
2017/07/11,09:43:00,70.00,70.01,69.92,69.97,41438
2017/07/11,09:44:00,69.98,69.98,69.94,69.98,57488
2017/07/11,09:45:00,69.99,70.07,69.99,70.03,34153
2017/07/11,09:46:00,70.04,70.04,69.96,70.02,55826
2017/07/11,09:47:00,70.02,70.03,70.00,70.00,31456
2017/07/11,09:48:00,70.01,70.02,69.97,70.02,31394
2017/07/11,09:49:00,70.02,70.07,69.99,70.05,69214
2017/07/11,09:50:00,70.05,70.12,70.05,70.10,85674
2017/07/11,09:51:00,70.10,70.10,70.05,70.09,49911
2017/07/11,09:52:00,70.09,70.10,70.06,70.10,60552
2017/07/11,09:53:00,70.11,70.11,70.05,70.06,28241
2017/07/11,09:54:00,70.06,70.11,70.05,70.10,47782
2017/07/11,09:55:00,70.10,70.11,70.07,70.10,63371
2017/07/11,09:56:00,70.10,70.17,70.09,70.17,43448
2017/07/11,09:57:00,70.16,70.17,70.11,70.13,27466
2017/07/11,09:58:00,70.13,70.16,70.13,70.15,34437
2017/07/11,09:59:00,70.15,70.16,70.11,70.12,84120
2017/07/11,10:00:00,70.12,70.16,70.11,70.14,38278
2017/07/11,10:01:00,70.14,70.15,70.11,70.13,89520
2017/07/11,10:02:00,70.13,70.14,70.11,70.13,52460
2017/07/11,10:03:00,70.13,70.14,70.11,70.13,55025
2017/07/11,10:04:00,70.13,70.18,70.11,70.18,50764
2017/07/11,10:05:00,70.18,70.19,70.14,70.15,32617
2017/07/11,10:06:00,70.15,70.24,70.14,70.24,80964
2017/07/11,10:07:00,70.24,70.28,70.22,70.28,71041
2017/07/11,10:08:00,70.28,70.33,70.27,70.33,68811
2017/07/11,10:09:00,70.33,70.35,70.29,70.33,35644
2017/07/11,10:10:00,70.33,70.39,70.32,70.38,84652
2017/07/11,10:11:00,70.38,70.38,70.30,70.32,59187
2017/07/11,10:12:00,70.32,70.34,70.30,70.33,20397
2017/07/11,10:13:00,70.33,70.35,70.31,70.34,45569
2017/07/11,10:14:00,70.34,70.40,70.34,70.40,74258
2017/07/11,10:15:00,70.40,70.42,70.38,70.40,56879
2017/07/11,10:16:00,70.40,70.41,70.38,70.40,62540
2017/07/11,10:17:00,70.40,70.45,70.38,70.45,68611
2017/07/11,10:18:00,70.45,70.51,70.44,70.51,104627
2017/07/11,10:19:00,70.51,70.57,70.49,70.57,90447
2017/07/11,10:20:00,70.57,70.58,70.54,70.56,68783
2017/07/11,10:21:00,70.56,70.57,70.56,70.56,40834
2017/07/11,10:22:00,70.57,70.59,70.55,70.58,71387
2017/07/11,10:23:00,70.58,70.60,70.56,70.58,118472
2017/07/11,10:24:00,70.59,70.60,70.57,70.59,33313
2017/07/11,10:25:00,70.58,70.59,70.56,70.59,51569
2017/07/11,10:26:00,70.60,70.62,70.60,70.62,56783
2017/07/11,10:27:00,70.62,70.66,70.61,70.66,69785
2017/07/11,10:28:00,70.65,70.67,70.60,70.60,88771
2017/07/11,10:29:00,70.60,70.63,70.59,70.60,51128
2017/07/11,10:30:00,70.60,70.61,70.57,70.58,55451
2017/07/11,10:31:00,70.58,70.63,70.58,70.62,84065
2017/07/11,10:32:00,70.62,70.63,70.61,70.62,25219
2017/07/11,10:33:00,70.62,70.67,70.62,70.67,48093
2017/07/11,10:34:00,70.66,70.68,70.65,70.66,37237
2017/07/11,10:35:00,70.66,70.67,70.60,70.60,38986
2017/07/11,10:36:00,70.60,70.60,70.58,70.59,26772
2017/07/11,10:37:00,70.59,70.60,70.56,70.58,40801
2017/07/11,10:38:00,70.58,70.60,70.56,70.56,24780
2017/07/11,10:39:00,70.56,70.59,70.55,70.59,43863
2017/07/11,10:40:00,70.59,70.62,70.59,70.60,31975
2017/07/11,10:41:00,70.60,70.61,70.60,70.60,17698
2017/07/11,10:42:00,70.60,70.60,70.53,70.53,50531
2017/07/11,10:43:00,70.53,70.55,70.48,70.49,35062
2017/07/11,10:44:00,70.49,70.54,70.49,70.53,41012
2017/07/11,10:45:00,70.53,70.54,70.51,70.53,25337
2017/07/11,10:46:00,70.53,70.54,70.50,70.50,19068
2017/07/11,10:47:00,70.50,70.53,70.49,70.52,27115
2017/07/11,10:48:00,70.52,70.53,70.51,70.52,13261
2017/07/11,10:49:00,70.52,70.52,70.51,70.51,18087
2017/07/11,10:50:00,70.51,70.51,70.50,70.50,20933
2017/07/11,10:51:00,70.50,70.51,70.47,70.47,24611
2017/07/11,10:52:00,70.47,70.47,70.42,70.44,44404
2017/07/11,10:53:00,70.44,70.47,70.43,70.47,41612
2017/07/11,10:54:00,70.47,70.47,70.44,70.44,20963
2017/07/11,10:55:00,70.44,70.44,70.40,70.40,41600
2017/07/11,10:56:00,70.40,70.41,70.35,70.36,51745
2017/07/11,10:57:00,70.36,70.40,70.35,70.38,44965
2017/07/11,10:58:00,70.37,70.42,70.37,70.40,57686
2017/07/11,10:59:00,70.39,70.43,70.39,70.42,32936
2017/07/11,11:00:00,70.41,70.42,70.37,70.38,23368
2017/07/11,11:01:00,70.38,70.41,70.36,70.40,31749
2017/07/11,11:02:00,70.40,70.40,70.37,70.37,14255
2017/07/11,11:03:00,70.37,70.37,70.34,70.36,39548
2017/07/11,11:04:00,70.36,70.38,70.36,70.38,17612
2017/07/11,11:05:00,70.38,70.41,70.37,70.39,29030
2017/07/11,11:06:00,70.39,70.40,70.38,70.40,17643
2017/07/11,11:07:00,70.40,70.44,70.39,70.43,43280
2017/07/11,11:08:00,70.43,70.47,70.43,70.44,57144
2017/07/11,11:09:00,70.45,70.46,70.44,70.45,45291
2017/07/11,11:10:00,70.45,70.46,70.44,70.45,33264
2017/07/11,11:11:00,70.45,70.46,70.44,70.45,51391
2017/07/11,11:12:00,70.45,70.47,70.44,70.47,38075
2017/07/11,11:13:00,70.47,70.48,70.46,70.47,109638
2017/07/11,11:14:00,70.46,70.47,70.40,70.40,49563
2017/07/11,11:15:00,70.40,70.41,70.36,70.39,58271
2017/07/11,11:16:00,70.39,70.41,70.33,70.33,40671
2017/07/11,11:17:00,70.33,70.36,70.32,70.35,30443
2017/07/11,11:18:00,70.34,70.35,70.32,70.32,20672
2017/07/11,11:19:00,70.32,70.33,70.28,70.31,36170
2017/07/11,11:20:00,70.32,70.33,70.30,70.30,37070
2017/07/11,11:21:00,70.31,70.31,70.20,70.22,69685
2017/07/11,11:22:00,70.22,70.28,70.22,70.25,37769
2017/07/11,11:23:00,70.25,70.25,70.16,70.17,44520
2017/07/11,11:24:00,70.17,70.17,70.04,70.06,148026
2017/07/11,11:25:00,70.07,70.07,69.98,70.01,95829
2017/07/11,11:26:00,70.01,70.03,69.89,69.90,164471
2017/07/11,11:27:00,69.90,69.94,69.82,69.93,177479
2017/07/11,11:28:00,69.93,70.04,69.93,70.00,83279
2017/07/11,11:29:00,70.00,70.02,69.89,69.91,86157
2017/07/11,11:30:00,69.90,69.94,69.85,69.93,54666
2017/07/11,11:31:00,69.92,69.98,69.91,69.98,64236
2017/07/11,11:32:00,69.98,70.02,69.94,70.01,129951
2017/07/11,11:33:00,70.01,70.05,70.00,70.03,94307
2017/07/11,11:34:00,70.03,70.06,69.99,70.06,42366
2017/07/11,11:35:00,70.07,70.09,70.04,70.08,35376
2017/07/11,11:36:00,70.08,70.10,70.02,70.02,60429
2017/07/11,11:37:00,70.02,70.12,70.00,70.09,60572
2017/07/11,11:38:00,70.09,70.12,70.07,70.07,39679
2017/07/11,11:39:00,70.08,70.09,70.04,70.06,16008
2017/07/11,11:40:00,70.06,70.11,70.03,70.04,36033
2017/07/11,11:41:00,70.04,70.10,70.03,70.03,46806
2017/07/11,11:42:00,70.03,70.04,70.00,70.01,33027
2017/07/11,11:43:00,70.01,70.05,70.01,70.03,25255
2017/07/11,11:44:00,70.03,70.06,70.02,70.03,30878
2017/07/11,11:45:00,70.03,70.06,70.01,70.04,125797
2017/07/11,11:46:00,70.04,70.06,70.03,70.03,20215
2017/07/11,11:47:00,70.03,70.04,69.99,70.00,19626
2017/07/11,11:48:00,70.00,70.01,69.99,69.99,9457
2017/07/11,11:49:00,69.98,70.00,69.97,70.00,11611
2017/07/11,11:50:00,70.00,70.00,69.95,69.96,94961
2017/07/11,11:51:00,69.97,70.00,69.96,69.96,19654
2017/07/11,11:52:00,69.96,70.01,69.94,70.00,27747
2017/07/11,11:53:00,70.00,70.03,69.98,69.98,40568
2017/07/11,11:54:00,69.98,70.01,69.97,70.01,22037
2017/07/11,11:55:00,70.02,70.10,70.02,70.07,30627
2017/07/11,11:56:00,70.07,70.11,70.07,70.11,30421
2017/07/11,11:57:00,70.11,70.11,70.07,70.07,26601
2017/07/11,11:58:00,70.07,70.11,70.07,70.11,29711
2017/07/11,11:59:00,70.10,70.13,70.10,70.12,23578
2017/07/11,12:00:00,70.12,70.13,70.06,70.09,35770
2017/07/11,12:01:00,70.09,70.10,70.06,70.08,32866
2017/07/11,12:02:00,70.08,70.13,70.08,70.12,16304
2017/07/11,12:03:00,70.12,70.15,70.08,70.10,23277
2017/07/11,12:04:00,70.10,70.12,70.08,70.12,10001
2017/07/11,12:05:00,70.12,70.13,70.10,70.11,22364
2017/07/11,12:06:00,70.11,70.13,70.09,70.09,11351
2017/07/11,12:07:00,70.09,70.09,70.06,70.07,11955
2017/07/11,12:08:00,70.06,70.06,70.00,70.00,58132
2017/07/11,12:09:00,70.00,70.02,69.97,69.97,24839
2017/07/11,12:10:00,69.97,70.00,69.97,70.00,23916
2017/07/11,12:11:00,70.00,70.02,69.99,70.00,11146
2017/07/11,12:12:00,70.01,70.02,70.00,70.01,29360
2017/07/11,12:13:00,70.01,70.03,69.99,69.99,10030
2017/07/11,12:14:00,69.99,70.03,69.99,70.02,7214
2017/07/11,12:15:00,70.02,70.03,70.00,70.01,12518
2017/07/11,12:16:00,70.01,70.01,69.92,69.93,50456
2017/07/11,12:17:00,69.93,69.94,69.87,69.88,58875
2017/07/11,12:18:00,69.88,69.91,69.87,69.89,32369
2017/07/11,12:19:00,69.89,69.90,69.88,69.89,18144
2017/07/11,12:20:00,69.89,69.93,69.88,69.90,33729
2017/07/11,12:21:00,69.90,69.94,69.89,69.93,9647
2017/07/11,12:22:00,69.93,69.96,69.93,69.94,7924
2017/07/11,12:23:00,69.95,69.96,69.94,69.95,9340
2017/07/11,12:24:00,69.94,69.95,69.92,69.93,9078
2017/07/11,12:25:00,69.93,69.93,69.88,69.88,19525
2017/07/11,12:26:00,69.88,69.89,69.85,69.88,26061
2017/07/11,12:27:00,69.88,69.90,69.86,69.89,11994
2017/07/11,12:28:00,69.89,69.90,69.88,69.88,8892
2017/07/11,12:29:00,69.89,69.92,69.89,69.92,11428
2017/07/11,12:30:00,69.92,69.97,69.92,69.96,11346
2017/07/11,12:31:00,69.96,69.97,69.95,69.97,8857
2017/07/11,12:32:00,69.97,69.98,69.94,69.95,16328
2017/07/11,12:33:00,69.95,69.95,69.92,69.94,6984
2017/07/11,12:34:00,69.94,69.95,69.91,69.92,15834
2017/07/11,12:35:00,69.92,69.93,69.90,69.91,14028
2017/07/11,12:36:00,69.91,69.93,69.90,69.93,14247
2017/07/11,12:37:00,69.93,69.96,69.93,69.95,12336
2017/07/11,12:38:00,69.95,69.97,69.94,69.96,7949
2017/07/11,12:39:00,69.96,69.97,69.95,69.96,4991
2017/07/11,12:40:00,69.95,69.95,69.93,69.94,11462
2017/07/11,12:41:00,69.94,69.96,69.94,69.95,4943
2017/07/11,12:42:00,69.94,69.99,69.94,69.98,17375
2017/07/11,12:43:00,69.98,70.01,69.97,69.99,13566
2017/07/11,12:44:00,69.99,70.02,69.98,70.02,18571
2017/07/11,12:45:00,70.03,70.06,70.03,70.06,16329
2017/07/11,12:46:00,70.06,70.09,70.02,70.02,20301
2017/07/11,12:47:00,70.02,70.03,70.02,70.02,8679
2017/07/11,12:48:00,70.01,70.02,69.99,70.02,17780
2017/07/11,12:49:00,70.02,70.03,70.01,70.03,10580
2017/07/11,12:50:00,70.03,70.04,70.03,70.04,5567
2017/07/11,12:51:00,70.04,70.06,70.04,70.05,10794
2017/07/11,12:52:00,70.05,70.06,70.04,70.06,34531
2017/07/11,12:53:00,70.06,70.07,70.05,70.05,10541
2017/07/11,12:54:00,70.05,70.05,70.03,70.04,17895
2017/07/11,12:55:00,70.03,70.05,70.03,70.04,15425
2017/07/11,12:56:00,70.04,70.06,70.01,70.02,37348
2017/07/11,12:57:00,70.02,70.02,69.97,70.00,28962
2017/07/11,12:58:00,70.00,70.01,69.99,70.01,7162
2017/07/11,12:59:00,70.01,70.02,70.00,70.01,8484
2017/07/11,13:00:00,70.01,70.02,70.00,70.00,16995
2017/07/11,13:01:00,70.00,70.03,69.99,70.03,8855
2017/07/11,13:02:00,70.02,70.03,70.01,70.02,11234
2017/07/11,13:03:00,70.02,70.02,69.99,70.00,9903
2017/07/11,13:04:00,69.99,69.99,69.95,69.96,13068
2017/07/11,13:05:00,69.96,69.97,69.94,69.97,30205
2017/07/11,13:06:00,69.97,70.00,69.97,69.99,14729
2017/07/11,13:07:00,69.98,70.01,69.98,70.01,6294
2017/07/11,13:08:00,70.01,70.01,69.96,69.97,14124
2017/07/11,13:09:00,69.97,69.98,69.93,69.94,9472
2017/07/11,13:10:00,69.94,69.94,69.93,69.93,10693
2017/07/11,13:11:00,69.93,69.94,69.93,69.93,2733
2017/07/11,13:12:00,69.94,69.99,69.93,69.99,20841
2017/07/11,13:13:00,69.99,69.99,69.95,69.96,8721
2017/07/11,13:14:00,69.96,69.98,69.95,69.96,13019
2017/07/11,13:15:00,69.97,69.98,69.95,69.96,10324
2017/07/11,13:16:00,69.96,69.97,69.96,69.97,8592
2017/07/11,13:17:00,69.97,69.99,69.96,69.99,11491
2017/07/11,13:18:00,69.99,69.99,69.98,69.98,7643
2017/07/11,13:19:00,69.98,69.99,69.98,69.98,14277
2017/07/11,13:20:00,69.98,69.99,69.98,69.98,14221
2017/07/11,13:21:00,69.98,70.01,69.98,69.99,24245
2017/07/11,13:22:00,69.99,70.00,69.98,70.00,8835
2017/07/11,13:23:00,70.00,70.00,69.98,70.00,15142
2017/07/11,13:24:00,70.00,70.01,69.99,70.01,8512
2017/07/11,13:25:00,70.01,70.01,69.99,70.00,8561
2017/07/11,13:26:00,70.00,70.00,69.97,69.99,31075
2017/07/11,13:27:00,69.97,69.97,69.95,69.95,8281
2017/07/11,13:28:00,69.95,69.98,69.95,69.97,13964
2017/07/11,13:29:00,69.97,69.99,69.97,69.97,11841
2017/07/11,13:30:00,69.97,69.99,69.96,69.96,12898
2017/07/11,13:31:00,69.96,69.97,69.96,69.97,8241
2017/07/11,13:32:00,69.97,69.99,69.97,69.99,12427
2017/07/11,13:33:00,69.99,70.00,69.98,69.99,21888
2017/07/11,13:34:00,69.99,69.99,69.96,69.98,6553
2017/07/11,13:35:00,69.97,69.98,69.93,69.94,30417
2017/07/11,13:36:00,69.94,69.97,69.94,69.96,17762
2017/07/11,13:37:00,69.96,69.97,69.95,69.96,17705
2017/07/11,13:38:00,69.96,69.98,69.96,69.98,7069
2017/07/11,13:39:00,69.97,69.97,69.94,69.96,11707
2017/07/11,13:40:00,69.96,69.99,69.96,69.98,9099
2017/07/11,13:41:00,69.98,69.99,69.98,69.98,8127
2017/07/11,13:42:00,69.98,69.99,69.97,69.98,14330
2017/07/11,13:43:00,69.98,70.02,69.98,70.02,23743
2017/07/11,13:44:00,70.02,70.15,70.02,70.14,100532
2017/07/11,13:45:00,70.13,70.17,70.11,70.16,42794
2017/07/11,13:46:00,70.16,70.17,70.00,70.13,92551
2017/07/11,13:47:00,70.13,70.14,70.10,70.12,39450
2017/07/11,13:48:00,70.11,70.13,70.11,70.11,18184
2017/07/11,13:49:00,70.12,70.14,70.11,70.12,39717
2017/07/11,13:50:00,70.12,70.13,70.11,70.12,9661
2017/07/11,13:51:00,70.12,70.13,70.11,70.11,30224
2017/07/11,13:52:00,70.11,70.12,70.11,70.12,14561
2017/07/11,13:53:00,70.11,70.11,70.09,70.09,11526
2017/07/11,13:54:00,70.09,70.10,70.07,70.09,16689
2017/07/11,13:55:00,70.10,70.10,70.09,70.09,15760
2017/07/11,13:56:00,70.10,70.12,70.10,70.10,31564
2017/07/11,13:57:00,70.10,70.15,70.10,70.14,14792
2017/07/11,13:58:00,70.13,70.15,70.12,70.14,20062
2017/07/11,13:59:00,70.14,70.14,70.11,70.14,20660
2017/07/11,14:00:00,70.13,70.15,70.13,70.14,13392
2017/07/11,14:01:00,70.14,70.19,70.14,70.16,44380
2017/07/11,14:02:00,70.17,70.23,70.17,70.21,52921
2017/07/11,14:03:00,70.20,70.22,70.19,70.20,24633
2017/07/11,14:04:00,70.20,70.21,70.18,70.18,20217
2017/07/11,14:05:00,70.18,70.18,70.16,70.16,12911
2017/07/11,14:06:00,70.16,70.16,70.13,70.13,54768
2017/07/11,14:07:00,70.13,70.15,70.13,70.14,26542
2017/07/11,14:08:00,70.13,70.14,70.11,70.11,25315
2017/07/11,14:09:00,70.11,70.14,70.11,70.11,15683
2017/07/11,14:10:00,70.11,70.13,70.11,70.12,9104
2017/07/11,14:11:00,70.12,70.15,70.11,70.15,13676
2017/07/11,14:12:00,70.15,70.15,70.13,70.13,10648
2017/07/11,14:13:00,70.14,70.17,70.14,70.15,26344
2017/07/11,14:14:00,70.15,70.17,70.13,70.13,15932
2017/07/11,14:15:00,70.12,70.13,70.11,70.12,18616
2017/07/11,14:16:00,70.12,70.13,70.11,70.11,18568
2017/07/11,14:17:00,70.12,70.13,70.10,70.12,18309
2017/07/11,14:18:00,70.12,70.12,70.09,70.09,17820
2017/07/11,14:19:00,70.10,70.10,70.08,70.09,25174
2017/07/11,14:20:00,70.09,70.09,70.05,70.05,26077
2017/07/11,14:21:00,70.05,70.08,70.05,70.07,17931
2017/07/11,14:22:00,70.07,70.08,70.06,70.08,14041
2017/07/11,14:23:00,70.08,70.11,70.07,70.10,22413
2017/07/11,14:24:00,70.10,70.10,70.09,70.09,10191
2017/07/11,14:25:00,70.09,70.10,70.09,70.09,9741
2017/07/11,14:26:00,70.09,70.11,70.09,70.10,21516
2017/07/11,14:27:00,70.10,70.10,70.07,70.07,32034
2017/07/11,14:28:00,70.07,70.08,70.06,70.08,22475
2017/07/11,14:29:00,70.08,70.09,70.08,70.09,3299
2017/07/11,14:30:00,70.09,70.11,70.09,70.11,26152
2017/07/11,14:31:00,70.11,70.11,70.09,70.11,22413
2017/07/11,14:32:00,70.11,70.13,70.10,70.12,90271
2017/07/11,14:33:00,70.13,70.14,70.12,70.13,8706
2017/07/11,14:34:00,70.13,70.14,70.12,70.14,12852
2017/07/11,14:35:00,70.14,70.14,70.13,70.14,4279
2017/07/11,14:36:00,70.13,70.14,70.11,70.11,20408
2017/07/11,14:37:00,70.11,70.12,70.11,70.11,8590
2017/07/11,14:38:00,70.11,70.12,70.11,70.11,6652
2017/07/11,14:39:00,70.11,70.13,70.11,70.12,11916
2017/07/11,14:40:00,70.12,70.15,70.11,70.13,53056
2017/07/11,14:41:00,70.13,70.13,70.09,70.09,21513
2017/07/11,14:42:00,70.09,70.13,70.09,70.13,25621
2017/07/11,14:43:00,70.12,70.13,70.11,70.13,11040
2017/07/11,14:44:00,70.13,70.13,70.11,70.12,9857
2017/07/11,14:45:00,70.11,70.13,70.10,70.10,15324
2017/07/11,14:46:00,70.10,70.10,70.06,70.06,17955
2017/07/11,14:47:00,70.07,70.09,70.06,70.09,13141
2017/07/11,14:48:00,70.09,70.10,70.08,70.09,20800
2017/07/11,14:49:00,70.09,70.11,70.08,70.08,18027
2017/07/11,14:50:00,70.07,70.08,70.06,70.06,22187
2017/07/11,14:51:00,70.05,70.08,70.05,70.07,12085
2017/07/11,14:52:00,70.07,70.07,70.06,70.07,15262
2017/07/11,14:53:00,70.07,70.07,70.03,70.03,32440
2017/07/11,14:54:00,70.03,70.05,70.03,70.03,18160
2017/07/11,14:55:00,70.03,70.06,70.03,70.04,23315
2017/07/11,14:56:00,70.04,70.06,70.03,70.03,21545
2017/07/11,14:57:00,70.03,70.05,70.03,70.05,18553
2017/07/11,14:58:00,70.04,70.04,70.03,70.03,14436
2017/07/11,14:59:00,70.03,70.03,70.01,70.02,13757
2017/07/11,15:00:00,70.03,70.03,70.02,70.02,10854
2017/07/11,15:01:00,70.03,70.03,70.01,70.02,43454
2017/07/11,15:02:00,70.02,70.03,70.01,70.02,38932
2017/07/11,15:03:00,70.03,70.03,70.02,70.02,12793
2017/07/11,15:04:00,70.02,70.04,70.02,70.03,33896
2017/07/11,15:05:00,70.03,70.03,70.01,70.02,29313
2017/07/11,15:06:00,70.02,70.03,70.02,70.02,13938
2017/07/11,15:07:00,70.02,70.07,70.02,70.06,102607
2017/07/11,15:08:00,70.06,70.06,70.04,70.04,50684
2017/07/11,15:09:00,70.04,70.05,70.03,70.05,17222
2017/07/11,15:10:00,70.05,70.06,70.03,70.05,33863
2017/07/11,15:11:00,70.05,70.08,70.05,70.06,61032
2017/07/11,15:12:00,70.06,70.07,70.05,70.05,23331
2017/07/11,15:13:00,70.05,70.08,70.05,70.08,28368
2017/07/11,15:14:00,70.08,70.08,70.06,70.06,37068
2017/07/11,15:15:00,70.06,70.10,70.06,70.10,78732
2017/07/11,15:16:00,70.10,70.11,70.09,70.10,19287
2017/07/11,15:17:00,70.10,70.11,70.08,70.08,24703
2017/07/11,15:18:00,70.09,70.10,70.08,70.10,27284
2017/07/11,15:19:00,70.10,70.10,70.08,70.08,11067
2017/07/11,15:20:00,70.09,70.10,70.08,70.10,28575
2017/07/11,15:21:00,70.10,70.10,70.08,70.08,24114
2017/07/11,15:22:00,70.08,70.10,70.07,70.09,28525
2017/07/11,15:23:00,70.09,70.10,70.08,70.10,39732
2017/07/11,15:24:00,70.10,70.10,70.08,70.08,31415
2017/07/11,15:25:00,70.09,70.11,70.08,70.10,41199
2017/07/11,15:26:00,70.10,70.10,70.08,70.09,20230
2017/07/11,15:27:00,70.09,70.10,70.08,70.09,20845
2017/07/11,15:28:00,70.09,70.12,70.08,70.11,66841
2017/07/11,15:29:00,70.11,70.11,70.09,70.10,43425
2017/07/11,15:30:00,70.10,70.10,70.08,70.09,20595
2017/07/11,15:31:00,70.09,70.14,70.09,70.14,58539
2017/07/11,15:32:00,70.14,70.20,70.14,70.20,83193
2017/07/11,15:33:00,70.20,70.21,70.18,70.21,51078
2017/07/11,15:34:00,70.20,70.21,70.17,70.18,49899
2017/07/11,15:35:00,70.18,70.18,70.16,70.17,24883
2017/07/11,15:36:00,70.17,70.18,70.16,70.17,22597
2017/07/11,15:37:00,70.16,70.19,70.15,70.19,37896
2017/07/11,15:38:00,70.18,70.18,70.16,70.17,57316
2017/07/11,15:39:00,70.17,70.17,70.16,70.17,17071
2017/07/11,15:40:00,70.17,70.17,70.12,70.12,52482
2017/07/11,15:41:00,70.12,70.15,70.12,70.13,41515
2017/07/11,15:42:00,70.13,70.14,70.12,70.14,45729
2017/07/11,15:43:00,70.14,70.15,70.13,70.15,41559
2017/07/11,15:44:00,70.15,70.15,70.14,70.15,15050
2017/07/11,15:45:00,70.15,70.16,70.14,70.16,53360
2017/07/11,15:46:00,70.15,70.16,70.09,70.10,64364
2017/07/11,15:47:00,70.09,70.11,70.09,70.10,59348
2017/07/11,15:48:00,70.10,70.12,70.08,70.11,52599
2017/07/11,15:49:00,70.11,70.13,70.09,70.10,69074
2017/07/11,15:50:00,70.10,70.12,70.08,70.11,61057
2017/07/11,15:51:00,70.11,70.13,70.06,70.08,153810
2017/07/11,15:52:00,70.08,70.10,70.08,70.08,33805
2017/07/11,15:53:00,70.08,70.09,70.03,70.04,145068
2017/07/11,15:54:00,70.03,70.07,70.03,70.07,99573
2017/07/11,15:55:00,70.06,70.07,70.04,70.05,47524
2017/07/11,15:56:00,70.04,70.10,70.04,70.07,120129
2017/07/11,15:57:00,70.07,70.10,70.06,70.07,131512
2017/07/11,15:58:00,70.08,70.08,70.04,70.06,88483
2017/07/11,15:59:00,70.07,70.07,70.05,70.07,117169
2017/07/11,16:00:00,70.07,70.13,69.99,70.00,659151
2017/07/12,09:31:00,70.69,70.81,70.64,70.70,142169
2017/07/12,09:32:00,70.69,70.77,70.62,70.76,130882
2017/07/12,09:33:00,70.77,70.78,70.62,70.71,100170
2017/07/12,09:34:00,70.71,70.72,70.55,70.66,104302
2017/07/12,09:35:00,70.64,70.71,70.60,70.68,65956
2017/07/12,09:36:00,70.68,70.75,70.64,70.64,101628
2017/07/12,09:37:00,70.64,70.66,70.57,70.57,68576
2017/07/12,09:38:00,70.58,70.69,70.57,70.66,52036
2017/07/12,09:39:00,70.66,70.73,70.62,70.69,123144
2017/07/12,09:40:00,70.70,70.72,70.64,70.68,48075
2017/07/12,09:41:00,70.68,70.70,70.64,70.65,34764
2017/07/12,09:42:00,70.66,70.74,70.65,70.72,52979
2017/07/12,09:43:00,70.72,70.78,70.72,70.76,48551
2017/07/12,09:44:00,70.77,70.79,70.73,70.77,51752
2017/07/12,09:45:00,70.76,70.77,70.73,70.76,21414
2017/07/12,09:46:00,70.76,70.79,70.75,70.79,27325
2017/07/12,09:47:00,70.79,70.79,70.72,70.72,32967
2017/07/12,09:48:00,70.72,70.74,70.69,70.71,36253
2017/07/12,09:49:00,70.71,70.76,70.71,70.74,57695
2017/07/12,09:50:00,70.75,70.78,70.72,70.78,69832
2017/07/12,09:51:00,70.78,70.86,70.78,70.80,88403
2017/07/12,09:52:00,70.80,70.80,70.76,70.76,35399
2017/07/12,09:53:00,70.76,70.77,70.71,70.76,66493
2017/07/12,09:54:00,70.75,70.77,70.69,70.70,29678
2017/07/12,09:55:00,70.71,70.76,70.71,70.74,52167
2017/07/12,09:56:00,70.74,70.81,70.73,70.81,76643
2017/07/12,09:57:00,70.80,70.84,70.78,70.78,45017
2017/07/12,09:58:00,70.79,70.83,70.79,70.81,54203
2017/07/12,09:59:00,70.81,70.82,70.78,70.79,25401
2017/07/12,10:00:00,70.79,70.84,70.79,70.81,41622
2017/07/12,10:01:00,70.81,70.88,70.81,70.86,101707
2017/07/12,10:02:00,70.86,70.90,70.85,70.88,44676
2017/07/12,10:03:00,70.88,70.90,70.84,70.88,65836
2017/07/12,10:04:00,70.88,70.92,70.87,70.90,71649
2017/07/12,10:05:00,70.90,70.91,70.83,70.84,64143
2017/07/12,10:06:00,70.84,70.94,70.84,70.93,69262
2017/07/12,10:07:00,70.93,70.97,70.93,70.96,79662
2017/07/12,10:08:00,70.96,70.96,70.95,70.96,50001
2017/07/12,10:09:00,70.96,70.97,70.93,70.97,102250
2017/07/12,10:10:00,70.97,70.98,70.95,70.96,59544
2017/07/12,10:11:00,70.96,70.97,70.95,70.97,24383
2017/07/12,10:12:00,70.97,70.98,70.95,70.95,42710
2017/07/12,10:13:00,70.95,70.96,70.86,70.86,62917
2017/07/12,10:14:00,70.86,70.93,70.85,70.92,46856
2017/07/12,10:15:00,70.92,70.92,70.84,70.86,29268
2017/07/12,10:16:00,70.86,70.90,70.86,70.88,33855
2017/07/12,10:17:00,70.88,70.89,70.86,70.88,14613
2017/07/12,10:18:00,70.89,70.92,70.89,70.90,64882
2017/07/12,10:19:00,70.90,70.90,70.84,70.85,20695
2017/07/12,10:20:00,70.85,70.86,70.82,70.82,25033
2017/07/12,10:21:00,70.82,70.87,70.79,70.86,62767
2017/07/12,10:22:00,70.86,70.93,70.86,70.91,65642
2017/07/12,10:23:00,70.91,70.96,70.91,70.93,68452
2017/07/12,10:24:00,70.93,70.94,70.88,70.93,31813
2017/07/12,10:25:00,70.92,70.94,70.90,70.90,39299
2017/07/12,10:26:00,70.90,70.92,70.89,70.89,38484
2017/07/12,10:27:00,70.89,70.89,70.87,70.89,21637
2017/07/12,10:28:00,70.89,70.98,70.89,70.95,56965
2017/07/12,10:29:00,70.95,70.96,70.92,70.93,46831
2017/07/12,10:30:00,70.92,70.92,70.88,70.91,28041
2017/07/12,10:31:00,70.92,70.92,70.87,70.88,30579
2017/07/12,10:32:00,70.88,70.93,70.87,70.89,33254
2017/07/12,10:33:00,70.89,70.93,70.87,70.87,26932
2017/07/12,10:34:00,70.88,70.89,70.85,70.87,42889
2017/07/12,10:35:00,70.87,70.87,70.82,70.82,46074
2017/07/12,10:36:00,70.82,70.85,70.81,70.83,22805
2017/07/12,10:37:00,70.83,70.83,70.80,70.81,33548
2017/07/12,10:38:00,70.81,70.82,70.81,70.82,45119
2017/07/12,10:39:00,70.82,70.82,70.79,70.80,24167
2017/07/12,10:40:00,70.80,70.80,70.76,70.80,51392
2017/07/12,10:41:00,70.80,70.82,70.79,70.81,25075
2017/07/12,10:42:00,70.81,70.81,70.74,70.74,56543
2017/07/12,10:43:00,70.75,70.78,70.74,70.77,44541
2017/07/12,10:44:00,70.76,70.77,70.74,70.77,22171
2017/07/12,10:45:00,70.76,70.80,70.76,70.79,21312
2017/07/12,10:46:00,70.79,70.84,70.79,70.84,22374
2017/07/12,10:47:00,70.84,70.89,70.84,70.88,66121
2017/07/12,10:48:00,70.88,70.89,70.87,70.89,18356
2017/07/12,10:49:00,70.89,70.89,70.84,70.85,37281
2017/07/12,10:50:00,70.85,70.85,70.78,70.78,39136
2017/07/12,10:51:00,70.78,70.81,70.76,70.81,30950
2017/07/12,10:52:00,70.81,70.83,70.80,70.83,26981
2017/07/12,10:53:00,70.83,70.85,70.82,70.85,34090
2017/07/12,10:54:00,70.85,70.86,70.83,70.84,31119
2017/07/12,10:55:00,70.84,70.89,70.83,70.88,28473
2017/07/12,10:56:00,70.88,70.90,70.88,70.89,25399
2017/07/12,10:57:00,70.90,70.90,70.87,70.88,26118
2017/07/12,10:58:00,70.88,70.88,70.85,70.86,39144
2017/07/12,10:59:00,70.85,70.86,70.83,70.86,25104
2017/07/12,11:00:00,70.86,70.89,70.86,70.87,30111
2017/07/12,11:01:00,70.86,70.89,70.86,70.88,25369
2017/07/12,11:02:00,70.88,70.91,70.86,70.87,52553
2017/07/12,11:03:00,70.88,70.91,70.86,70.91,47821
2017/07/12,11:04:00,70.90,70.92,70.89,70.92,21995
2017/07/12,11:05:00,70.92,70.96,70.92,70.95,21969
2017/07/12,11:06:00,70.96,70.97,70.95,70.97,31963
2017/07/12,11:07:00,70.97,70.97,70.94,70.96,27209
2017/07/12,11:08:00,70.96,70.96,70.91,70.93,35896
2017/07/12,11:09:00,70.93,70.94,70.92,70.94,25885
2017/07/12,11:10:00,70.94,70.95,70.90,70.91,36371
2017/07/12,11:11:00,70.91,70.94,70.91,70.94,22319
2017/07/12,11:12:00,70.94,70.95,70.93,70.95,16293
2017/07/12,11:13:00,70.94,70.96,70.94,70.96,34897
2017/07/12,11:14:00,70.96,70.97,70.95,70.96,38251
2017/07/12,11:15:00,70.95,70.97,70.95,70.97,20666
2017/07/12,11:16:00,70.97,71.00,70.96,70.99,82333
2017/07/12,11:17:00,70.99,71.03,70.97,70.97,180759
2017/07/12,11:18:00,70.97,71.02,70.97,71.00,33803
2017/07/12,11:19:00,71.00,71.03,71.00,71.03,35575
2017/07/12,11:20:00,71.03,71.03,71.01,71.02,24994
2017/07/12,11:21:00,71.02,71.02,70.99,71.01,42949
2017/07/12,11:22:00,71.01,71.03,71.01,71.02,20708
2017/07/12,11:23:00,71.02,71.02,70.94,70.94,108685
2017/07/12,11:24:00,70.94,70.95,70.93,70.94,28041
2017/07/12,11:25:00,70.94,70.96,70.94,70.96,14701
2017/07/12,11:26:00,70.96,70.96,70.94,70.96,39849
2017/07/12,11:27:00,70.95,70.98,70.95,70.97,20357
2017/07/12,11:28:00,70.97,70.98,70.97,70.98,18346
2017/07/12,11:29:00,70.98,71.03,70.97,71.03,57076
2017/07/12,11:31:00,70.99,70.99,70.94,70.97,21701
2017/07/12,11:32:00,70.97,70.98,70.96,70.96,27344
2017/07/12,11:33:00,70.96,70.99,70.96,70.97,14924
2017/07/12,11:34:00,70.97,70.98,70.96,70.97,27939
2017/07/12,11:35:00,70.97,70.97,70.96,70.96,38380
2017/07/12,11:36:00,70.96,70.98,70.95,70.96,35454
2017/07/12,11:37:00,70.96,70.97,70.95,70.95,7082
2017/07/12,11:38:00,70.96,70.96,70.93,70.94,26983
2017/07/12,11:39:00,70.93,70.96,70.92,70.94,45892
2017/07/12,11:40:00,70.94,70.94,70.90,70.91,35657
2017/07/12,11:41:00,70.91,70.93,70.91,70.93,21600
2017/07/12,11:42:00,70.93,70.94,70.92,70.93,19797
2017/07/12,11:43:00,70.93,70.94,70.92,70.92,14300
2017/07/12,11:44:00,70.92,70.92,70.90,70.91,22775
2017/07/12,11:45:00,70.91,70.93,70.90,70.92,13231
2017/07/12,11:46:00,70.92,70.95,70.92,70.94,36112
2017/07/12,11:47:00,70.94,70.96,70.92,70.92,15676
2017/07/12,11:48:00,70.92,70.93,70.91,70.92,11478
2017/07/12,11:49:00,70.93,70.93,70.92,70.93,3611
2017/07/12,11:50:00,70.93,70.93,70.92,70.93,9676
2017/07/12,11:51:00,70.93,70.93,70.91,70.91,9590
2017/07/12,11:52:00,70.92,70.93,70.89,70.91,32565
2017/07/12,11:53:00,70.90,70.91,70.89,70.90,11843
2017/07/12,11:54:00,70.89,70.90,70.88,70.88,16385
2017/07/12,11:55:00,70.88,70.89,70.84,70.85,35832
2017/07/12,11:56:00,70.85,70.88,70.85,70.88,12955
2017/07/12,11:57:00,70.88,70.90,70.87,70.88,16142
2017/07/12,11:58:00,70.88,70.88,70.86,70.88,16454
2017/07/12,11:59:00,70.88,70.90,70.88,70.90,23798
2017/07/12,12:00:00,70.90,70.90,70.88,70.89,14967
2017/07/12,12:01:00,70.89,70.89,70.87,70.88,10581
2017/07/12,12:02:00,70.88,70.89,70.85,70.85,21866
2017/07/12,12:03:00,70.85,70.89,70.85,70.88,20073
2017/07/12,12:04:00,70.88,70.91,70.87,70.90,26597
2017/07/12,12:05:00,70.90,70.92,70.90,70.92,22381
2017/07/12,12:06:00,70.93,71.00,70.92,70.98,102965
2017/07/12,12:07:00,70.98,70.98,70.96,70.97,32801
2017/07/12,12:08:00,70.97,70.99,70.95,70.98,91397
2017/07/12,12:09:00,70.98,71.02,70.97,71.02,25955
2017/07/12,12:10:00,71.02,71.02,70.99,70.99,21097
2017/07/12,12:11:00,70.99,71.01,70.99,70.99,21650
2017/07/12,12:12:00,70.99,71.04,70.99,71.04,24518
2017/07/12,12:13:00,71.04,71.04,70.93,70.93,53544
2017/07/12,12:14:00,70.92,70.95,70.90,70.94,43236
2017/07/12,12:15:00,70.94,70.94,70.83,70.84,102943
2017/07/12,12:16:00,70.84,70.87,70.82,70.87,24040
2017/07/12,12:17:00,70.88,70.88,70.85,70.86,8268
2017/07/12,12:18:00,70.86,70.88,70.85,70.86,26550
2017/07/12,12:19:00,70.87,70.88,70.86,70.88,15507
2017/07/12,12:20:00,70.88,70.90,70.86,70.88,29449
2017/07/12,12:21:00,70.87,70.90,70.87,70.90,21895
2017/07/12,12:22:00,70.90,70.90,70.86,70.87,26683
2017/07/12,12:23:00,70.88,70.90,70.87,70.89,19531
2017/07/12,12:24:00,70.89,70.90,70.88,70.88,16168
2017/07/12,12:25:00,70.88,70.90,70.88,70.89,8248
2017/07/12,12:26:00,70.89,70.91,70.89,70.90,14551
2017/07/12,12:27:00,70.90,70.94,70.89,70.91,32834
2017/07/12,12:28:00,70.91,70.92,70.90,70.91,20440
2017/07/12,12:29:00,70.91,70.92,70.89,70.90,14348
2017/07/12,12:30:00,70.90,70.92,70.89,70.90,21204
2017/07/12,12:31:00,70.90,70.91,70.88,70.90,17646
2017/07/12,12:32:00,70.89,70.91,70.89,70.90,20286
2017/07/12,12:33:00,70.91,70.92,70.89,70.91,30931
2017/07/12,12:34:00,70.91,70.93,70.91,70.92,36463
2017/07/12,12:35:00,70.92,70.94,70.91,70.92,17745
2017/07/12,12:36:00,70.92,70.95,70.92,70.94,13252
2017/07/12,12:37:00,70.94,70.95,70.93,70.94,16380
2017/07/12,12:38:00,70.94,70.95,70.93,70.94,9006
2017/07/12,12:39:00,70.95,70.95,70.93,70.93,7314
2017/07/12,12:40:00,70.93,70.94,70.91,70.93,31640
2017/07/12,12:41:00,70.93,70.94,70.91,70.91,7951
2017/07/12,12:42:00,70.91,70.91,70.90,70.91,7883
2017/07/12,12:43:00,70.91,70.91,70.89,70.90,18782
2017/07/12,12:44:00,70.90,70.90,70.89,70.90,4713
2017/07/12,12:45:00,70.90,70.91,70.90,70.91,8532
2017/07/12,12:46:00,70.91,70.93,70.91,70.93,20836
2017/07/12,12:47:00,70.93,70.94,70.92,70.93,25671
2017/07/12,12:48:00,70.93,70.93,70.88,70.88,31897
2017/07/12,12:49:00,70.88,70.88,70.86,70.88,14602
2017/07/12,12:50:00,70.88,70.88,70.86,70.87,17066
2017/07/12,12:51:00,70.87,70.88,70.87,70.88,7920
2017/07/12,12:52:00,70.88,70.89,70.87,70.88,11084
2017/07/12,12:53:00,70.87,70.90,70.87,70.90,28280
2017/07/12,12:54:00,70.90,70.90,70.87,70.87,9250
2017/07/12,12:55:00,70.87,70.88,70.86,70.87,7328
2017/07/12,12:56:00,70.86,70.87,70.85,70.87,25001
2017/07/12,12:57:00,70.88,70.89,70.87,70.87,12531
2017/07/12,12:58:00,70.88,70.88,70.86,70.86,9273
2017/07/12,12:59:00,70.86,70.87,70.86,70.86,14194
2017/07/12,13:00:00,70.86,70.89,70.86,70.88,26424
2017/07/12,13:01:00,70.88,70.89,70.86,70.86,15386
2017/07/12,13:02:00,70.86,70.88,70.86,70.87,22355
2017/07/12,13:03:00,70.87,70.91,70.87,70.91,17213
2017/07/12,13:04:00,70.90,70.92,70.90,70.91,14940
2017/07/12,13:05:00,70.91,70.92,70.90,70.91,8281
2017/07/12,13:06:00,70.90,70.93,70.90,70.93,15159
2017/07/12,13:07:00,70.93,70.94,70.92,70.93,21481
2017/07/12,13:08:00,70.93,70.93,70.90,70.91,19068
2017/07/12,13:09:00,70.91,70.91,70.89,70.90,12804
2017/07/12,13:10:00,70.90,70.91,70.89,70.90,12831
2017/07/12,13:11:00,70.91,70.92,70.91,70.91,6131
2017/07/12,13:12:00,70.91,70.91,70.90,70.90,16777
2017/07/12,13:13:00,70.90,70.92,70.88,70.92,16990
2017/07/12,13:14:00,70.92,70.92,70.86,70.87,23279
2017/07/12,13:15:00,70.87,70.90,70.87,70.90,13695
2017/07/12,13:16:00,70.90,70.92,70.90,70.90,12170
2017/07/12,13:17:00,70.90,70.90,70.89,70.89,8899
2017/07/12,13:18:00,70.89,70.90,70.89,70.89,4056
2017/07/12,13:19:00,70.89,70.90,70.88,70.89,18588
2017/07/12,13:20:00,70.88,70.89,70.88,70.89,16052
2017/07/12,13:21:00,70.89,70.89,70.85,70.85,10371
2017/07/12,13:22:00,70.85,70.85,70.83,70.84,25589
2017/07/12,13:23:00,70.84,70.84,70.81,70.82,29262
2017/07/12,13:24:00,70.82,70.85,70.81,70.85,32928
2017/07/12,13:25:00,70.85,70.86,70.84,70.84,18502
2017/07/12,13:26:00,70.83,70.86,70.83,70.85,20954
2017/07/12,13:27:00,70.85,70.85,70.83,70.85,11981
2017/07/12,13:28:00,70.85,70.85,70.83,70.84,13053
2017/07/12,13:29:00,70.84,70.86,70.84,70.85,20240
2017/07/12,13:30:00,70.85,70.85,70.83,70.83,21349
2017/07/12,13:31:00,70.83,70.85,70.83,70.84,15708
2017/07/12,13:32:00,70.84,70.85,70.83,70.83,8393
2017/07/12,13:33:00,70.83,70.83,70.82,70.83,20643
2017/07/12,13:34:00,70.83,70.85,70.83,70.84,13294
2017/07/12,13:35:00,70.84,70.84,70.83,70.83,2566
2017/07/12,13:36:00,70.83,70.85,70.83,70.83,9487
2017/07/12,13:37:00,70.83,70.86,70.83,70.85,19061
2017/07/12,13:38:00,70.85,70.88,70.85,70.87,20229
2017/07/12,13:39:00,70.86,70.93,70.86,70.90,119158
2017/07/12,13:40:00,70.90,70.91,70.86,70.91,61874
2017/07/12,13:41:00,70.91,70.93,70.91,70.93,14785
2017/07/12,13:42:00,70.92,70.93,70.91,70.92,11530
2017/07/12,13:43:00,70.92,70.94,70.92,70.94,15319
2017/07/12,13:44:00,70.94,70.95,70.93,70.94,12542
2017/07/12,13:45:00,70.94,70.94,70.91,70.92,21769
2017/07/12,13:46:00,70.92,70.94,70.92,70.94,29223
2017/07/12,13:47:00,70.93,70.96,70.93,70.94,61530
2017/07/12,13:48:00,70.95,70.95,70.94,70.95,5364
2017/07/12,13:49:00,70.95,70.96,70.94,70.96,7620
2017/07/12,13:50:00,70.96,70.96,70.95,70.96,16804
2017/07/12,13:51:00,70.96,70.97,70.86,70.87,47942
2017/07/12,13:52:00,70.87,70.89,70.87,70.89,22131
2017/07/12,13:53:00,70.89,70.91,70.88,70.91,13911
2017/07/12,13:54:00,70.91,70.93,70.91,70.93,28018
2017/07/12,13:55:00,70.93,70.95,70.92,70.95,12454
2017/07/12,13:56:00,70.95,70.95,70.92,70.92,8839
2017/07/12,13:57:00,70.92,70.94,70.92,70.93,8215
2017/07/12,13:58:00,70.93,70.94,70.92,70.93,57521
2017/07/12,13:59:00,70.93,70.94,70.92,70.92,16352
2017/07/12,14:00:00,70.92,70.97,70.91,70.96,38465
2017/07/12,14:01:00,70.95,70.96,70.93,70.93,19775
2017/07/12,14:02:00,70.94,70.95,70.91,70.92,20564
2017/07/12,14:03:00,70.92,70.94,70.92,70.94,16322
2017/07/12,14:04:00,70.94,70.94,70.91,70.92,11794
2017/07/12,14:05:00,70.92,70.94,70.90,70.90,18089
2017/07/12,14:06:00,70.90,70.92,70.90,70.91,12402
2017/07/12,14:07:00,70.91,70.91,70.87,70.87,27739
2017/07/12,14:08:00,70.87,70.88,70.86,70.88,18117
2017/07/12,14:09:00,70.88,70.88,70.83,70.84,18746
2017/07/12,14:10:00,70.84,70.86,70.84,70.86,24444
2017/07/12,14:11:00,70.85,70.87,70.85,70.86,9317
2017/07/12,14:12:00,70.86,70.87,70.85,70.87,30357
2017/07/12,14:13:00,70.87,70.89,70.87,70.89,26079
2017/07/12,14:14:00,70.89,70.90,70.88,70.90,78437
2017/07/12,14:15:00,70.90,70.90,70.87,70.87,18628
2017/07/12,14:16:00,70.87,70.90,70.87,70.90,22178
2017/07/12,14:17:00,70.90,70.97,70.89,70.95,67209
2017/07/12,14:18:00,70.95,70.95,70.93,70.93,20472
2017/07/12,14:19:00,70.93,70.94,70.92,70.92,8462
2017/07/12,14:20:00,70.92,70.93,70.91,70.93,11917
2017/07/12,14:21:00,70.93,70.93,70.89,70.89,14457
2017/07/12,14:22:00,70.89,70.91,70.89,70.90,20068
2017/07/12,14:23:00,70.91,70.95,70.91,70.94,18277
2017/07/12,14:24:00,70.94,70.94,70.93,70.94,7164
2017/07/12,14:25:00,70.93,70.94,70.93,70.94,13703
2017/07/12,14:26:00,70.93,70.94,70.92,70.92,10756
2017/07/12,14:27:00,70.92,70.95,70.92,70.94,19094
2017/07/12,14:28:00,70.94,70.95,70.93,70.95,15693
2017/07/12,14:29:00,70.95,70.97,70.95,70.97,19108
2017/07/12,14:30:00,70.97,70.98,70.95,70.98,93307
2017/07/12,14:31:00,70.97,71.00,70.97,70.97,32498
2017/07/12,14:32:00,70.97,70.98,70.94,70.96,31266
2017/07/12,14:33:00,70.96,70.99,70.95,70.98,25602
2017/07/12,14:34:00,70.98,71.00,70.97,70.99,56105
2017/07/12,14:35:00,70.99,70.99,70.98,70.98,4856
2017/07/12,14:36:00,70.99,70.99,70.97,70.97,26539
2017/07/12,14:37:00,70.97,70.98,70.96,70.96,15021
2017/07/12,14:38:00,70.96,70.97,70.95,70.96,26185
2017/07/12,14:39:00,70.95,70.96,70.95,70.96,5008
2017/07/12,14:40:00,70.96,70.99,70.96,70.99,40330
2017/07/12,14:41:00,70.99,71.00,70.99,71.00,12686
2017/07/12,14:42:00,71.00,71.03,70.99,71.03,54117
2017/07/12,14:43:00,71.02,71.03,71.00,71.01,22246
2017/07/12,14:44:00,71.01,71.04,71.01,71.04,22808
2017/07/12,14:45:00,71.03,71.03,70.99,70.99,44040
2017/07/12,14:46:00,70.99,71.01,70.99,71.00,25669
2017/07/12,14:47:00,71.00,71.01,70.98,71.00,20684
2017/07/12,14:48:00,71.01,71.01,70.99,71.00,24029
2017/07/12,14:49:00,71.00,71.00,70.96,70.96,32939
2017/07/12,14:50:00,70.96,70.97,70.96,70.97,6880
2017/07/12,14:51:00,70.97,71.03,70.97,71.01,36052
2017/07/12,14:52:00,71.01,71.01,71.00,71.00,7459
2017/07/12,14:53:00,71.00,71.01,70.97,70.99,38301
2017/07/12,14:54:00,70.99,71.01,70.98,71.01,10227
2017/07/12,14:55:00,71.01,71.01,70.99,71.00,10903
2017/07/12,14:56:00,71.00,71.00,70.98,70.99,11418
2017/07/12,14:57:00,70.99,71.01,70.98,70.99,23268
2017/07/12,14:58:00,70.99,71.01,70.99,71.00,13538
2017/07/12,14:59:00,71.01,71.01,70.99,71.01,20149
2017/07/12,15:00:00,71.01,71.02,71.00,71.00,12920
2017/07/12,15:01:00,71.00,71.02,70.99,70.99,29886
2017/07/12,15:02:00,70.99,71.00,70.99,70.99,9122
2017/07/12,15:03:00,70.99,71.00,70.98,70.99,22320
2017/07/12,15:04:00,70.99,70.99,70.97,70.97,13382
2017/07/12,15:05:00,70.97,71.00,70.97,71.00,25674
2017/07/12,15:06:00,71.00,71.03,71.00,71.03,30710
2017/07/12,15:07:00,71.03,71.05,71.03,71.05,41555
2017/07/12,15:08:00,71.05,71.05,71.03,71.04,59343
2017/07/12,15:09:00,71.04,71.06,71.03,71.05,16240
2017/07/12,15:10:00,71.05,71.08,71.04,71.07,50932
2017/07/12,15:11:00,71.07,71.09,71.06,71.07,56972
2017/07/12,15:12:00,71.07,71.08,71.05,71.07,40713
2017/07/12,15:13:00,71.07,71.11,71.06,71.11,42473
2017/07/12,15:14:00,71.11,71.12,71.09,71.11,25396
2017/07/12,15:15:00,71.11,71.12,71.10,71.11,52474
2017/07/12,15:16:00,71.11,71.14,71.11,71.12,37643
2017/07/12,15:17:00,71.12,71.13,71.11,71.11,35748
2017/07/12,15:18:00,71.11,71.14,71.10,71.12,54156
2017/07/12,15:19:00,71.12,71.12,71.10,71.11,15411
2017/07/12,15:20:00,71.10,71.11,71.08,71.10,29737
2017/07/12,15:21:00,71.10,71.12,71.10,71.11,28391
2017/07/12,15:22:00,71.11,71.12,71.11,71.11,32470
2017/07/12,15:23:00,71.11,71.14,71.11,71.13,45371
2017/07/12,15:24:00,71.12,71.13,71.12,71.13,33862
2017/07/12,15:25:00,71.13,71.14,71.10,71.10,35190
2017/07/12,15:26:00,71.10,71.11,71.07,71.07,61211
2017/07/12,15:27:00,71.08,71.09,71.07,71.07,25683
2017/07/12,15:28:00,71.07,71.10,71.07,71.09,43343
2017/07/12,15:29:00,71.06,71.08,71.05,71.06,52263
2017/07/12,15:30:00,71.06,71.10,71.06,71.09,35665
2017/07/12,15:31:00,71.09,71.12,71.08,71.12,71252
2017/07/12,15:32:00,71.12,71.15,71.11,71.15,56325
2017/07/12,15:33:00,71.15,71.16,71.15,71.16,42602
2017/07/12,15:34:00,71.16,71.16,71.10,71.10,141733
2017/07/12,15:35:00,71.11,71.14,71.11,71.14,46315
2017/07/12,15:36:00,71.14,71.18,71.14,71.17,87184
2017/07/12,15:37:00,71.16,71.18,71.15,71.17,44005
2017/07/12,15:38:00,71.17,71.18,71.15,71.17,35760
2017/07/12,15:39:00,71.16,71.17,71.15,71.16,66021
2017/07/12,15:40:00,71.15,71.18,71.14,71.17,63563
2017/07/12,15:41:00,71.17,71.18,71.15,71.18,61060
2017/07/12,15:42:00,71.18,71.19,71.17,71.18,48441
2017/07/12,15:43:00,71.18,71.19,71.16,71.18,105673
2017/07/12,15:44:00,71.18,71.20,71.17,71.20,60756
2017/07/12,15:45:00,71.20,71.21,71.18,71.20,148022
2017/07/12,15:46:00,71.20,71.23,71.19,71.23,136686
2017/07/12,15:47:00,71.23,71.25,71.22,71.24,95475
2017/07/12,15:48:00,71.24,71.25,71.22,71.23,98894
2017/07/12,15:49:00,71.24,71.24,71.23,71.23,38561
2017/07/12,15:50:00,71.23,71.28,71.23,71.25,170369
2017/07/12,15:51:00,71.25,71.26,71.20,71.22,143576
2017/07/12,15:52:00,71.21,71.22,71.15,71.17,155290
2017/07/12,15:53:00,71.17,71.18,71.14,71.15,106024
2017/07/12,15:54:00,71.14,71.19,71.13,71.17,141430
2017/07/12,15:55:00,71.17,71.17,71.15,71.16,76469
2017/07/12,15:56:00,71.15,71.18,71.15,71.18,118391
2017/07/12,15:57:00,71.18,71.18,71.15,71.16,118797
2017/07/12,15:58:00,71.16,71.20,71.14,71.19,257354
2017/07/12,15:59:00,71.19,71.20,71.17,71.19,212637
2017/07/12,16:00:00,71.19,71.19,71.14,71.16,358730
2017/07/13,09:31:00,71.50,71.50,71.31,71.47,97550
2017/07/13,09:32:00,71.48,71.59,71.43,71.45,312664
2017/07/13,09:33:00,71.45,71.50,71.33,71.40,71338
2017/07/13,09:34:00,71.40,71.46,71.36,71.45,120605
2017/07/13,09:35:00,71.45,71.47,71.34,71.38,71410
2017/07/13,09:36:00,71.39,71.51,71.39,71.51,46913
2017/07/13,09:37:00,71.51,71.53,71.49,71.50,85872
2017/07/13,09:38:00,71.50,71.56,71.47,71.49,61206
2017/07/13,09:39:00,71.49,71.51,71.47,71.48,69544
2017/07/13,09:40:00,71.48,71.53,71.46,71.51,116474
2017/07/13,09:41:00,71.51,71.58,71.51,71.53,63926
2017/07/13,09:42:00,71.54,71.57,71.50,71.53,86266
2017/07/13,09:43:00,71.53,71.53,71.50,71.52,73329
2017/07/13,09:44:00,71.52,71.53,71.50,71.50,34072
2017/07/13,09:45:00,71.50,71.52,71.43,71.45,52230
2017/07/13,09:46:00,71.45,71.54,71.45,71.52,43034
2017/07/13,09:47:00,71.52,71.53,71.50,71.52,76237
2017/07/13,09:48:00,71.51,71.55,71.51,71.53,39631
2017/07/13,09:49:00,71.53,71.56,71.51,71.53,36714
2017/07/13,09:50:00,71.53,71.59,71.52,71.58,41966
2017/07/13,09:51:00,71.59,71.62,71.56,71.60,58472
2017/07/13,09:52:00,71.61,71.64,71.60,71.63,82315
2017/07/13,09:53:00,71.63,71.69,71.62,71.67,83666
2017/07/13,09:54:00,71.67,71.79,71.67,71.79,164113
2017/07/13,09:55:00,71.79,71.82,71.72,71.76,169561
2017/07/13,09:56:00,71.75,71.81,71.72,71.80,65085
2017/07/13,09:57:00,71.80,71.86,71.79,71.85,121567
2017/07/13,09:58:00,71.86,71.89,71.82,71.85,172468
2017/07/13,09:59:00,71.85,71.89,71.82,71.87,97980
2017/07/13,10:00:00,71.88,71.95,71.88,71.91,97708
2017/07/13,10:01:00,71.90,71.98,71.90,71.93,76670
2017/07/13,10:02:00,71.94,72.00,71.93,71.97,307324
2017/07/13,10:03:00,71.96,71.98,71.94,71.96,62164
2017/07/13,10:04:00,71.97,72.00,71.96,71.99,60207
2017/07/13,10:05:00,71.99,72.04,71.98,72.02,138321
2017/07/13,10:06:00,72.02,72.03,71.96,71.96,97665
2017/07/13,10:07:00,71.96,71.99,71.95,71.96,52738
2017/07/13,10:08:00,71.96,71.99,71.94,71.99,51612
2017/07/13,10:09:00,71.99,72.01,71.98,71.98,90361
2017/07/13,10:10:00,71.99,71.99,71.96,71.99,35507
2017/07/13,10:11:00,71.99,71.99,71.96,71.97,39510
2017/07/13,10:12:00,71.97,71.97,71.96,71.97,19636
2017/07/13,10:13:00,71.97,71.97,71.94,71.94,35234
2017/07/13,10:14:00,71.94,71.96,71.86,71.88,88909
2017/07/13,10:15:00,71.88,71.91,71.86,71.87,61227
2017/07/13,10:16:00,71.87,71.88,71.77,71.78,55728
2017/07/13,10:17:00,71.78,71.85,71.78,71.82,45748
2017/07/13,10:18:00,71.82,71.83,71.75,71.81,61074
2017/07/13,10:19:00,71.81,71.82,71.76,71.78,35984
2017/07/13,10:20:00,71.78,71.80,71.73,71.74,73089
2017/07/13,10:21:00,71.73,71.75,71.71,71.75,53370
2017/07/13,10:22:00,71.75,71.76,71.73,71.76,36222
2017/07/13,10:23:00,71.76,71.81,71.75,71.80,88631
2017/07/13,10:24:00,71.80,71.81,71.79,71.79,94664
2017/07/13,10:25:00,71.79,71.80,71.77,71.79,57905
2017/07/13,10:26:00,71.80,71.81,71.76,71.80,80065
2017/07/13,10:27:00,71.80,71.81,71.78,71.80,23354
2017/07/13,10:28:00,71.80,71.82,71.79,71.80,92850
2017/07/13,10:29:00,71.80,71.81,71.78,71.79,97056
2017/07/13,10:30:00,71.79,71.79,71.76,71.79,38739
2017/07/13,10:31:00,71.79,71.79,71.72,71.73,37792
2017/07/13,10:32:00,71.72,71.74,71.68,71.70,45744
2017/07/13,10:33:00,71.70,71.71,71.68,71.69,27072
2017/07/13,10:34:00,71.69,71.72,71.68,71.71,52699
2017/07/13,10:35:00,71.70,71.73,71.69,71.71,30259
2017/07/13,10:36:00,71.70,71.75,71.67,71.68,28260
2017/07/13,10:37:00,71.68,71.70,71.61,71.62,55298
2017/07/13,10:38:00,71.62,71.63,71.56,71.57,44824
2017/07/13,10:39:00,71.57,71.58,71.54,71.54,31204
2017/07/13,10:40:00,71.54,71.59,71.54,71.58,26320
2017/07/13,10:41:00,71.58,71.60,71.58,71.60,13666
2017/07/13,10:42:00,71.60,71.62,71.59,71.59,54095
2017/07/13,10:43:00,71.58,71.63,71.58,71.63,16127
2017/07/13,10:44:00,71.63,71.63,71.60,71.61,27968
2017/07/13,10:45:00,71.61,71.61,71.59,71.59,11038
2017/07/13,10:46:00,71.59,71.67,71.58,71.66,110481
2017/07/13,10:47:00,71.67,71.69,71.65,71.66,38751
2017/07/13,10:48:00,71.66,71.70,71.66,71.67,27497
2017/07/13,10:49:00,71.67,71.68,71.64,71.64,17424
2017/07/13,10:50:00,71.64,71.65,71.60,71.60,27318
2017/07/13,10:51:00,71.60,71.62,71.60,71.62,14968
2017/07/13,10:52:00,71.62,71.65,71.62,71.64,20952
2017/07/13,10:53:00,71.64,71.68,71.64,71.68,127522
2017/07/13,10:54:00,71.68,71.72,71.67,71.72,26295
2017/07/13,10:55:00,71.72,71.75,71.72,71.74,41475
2017/07/13,10:56:00,71.73,71.74,71.70,71.70,49238
2017/07/13,10:57:00,71.70,71.72,71.70,71.71,78415
2017/07/13,10:58:00,71.71,71.71,71.70,71.71,7282
2017/07/13,10:59:00,71.71,71.72,71.71,71.71,27925
2017/07/13,11:00:00,71.72,71.72,71.70,71.70,60685
2017/07/13,11:01:00,71.70,71.72,71.70,71.71,52032
2017/07/13,11:02:00,71.71,71.71,71.67,71.70,66990
2017/07/13,11:03:00,71.70,71.71,71.68,71.68,26199
2017/07/13,11:04:00,71.68,71.73,71.67,71.72,49837
2017/07/13,11:05:00,71.72,71.73,71.72,71.72,13623
2017/07/13,11:06:00,71.72,71.76,71.71,71.76,29819
2017/07/13,11:07:00,71.75,71.75,71.71,71.72,19897
2017/07/13,11:08:00,71.72,71.74,71.67,71.69,18666
2017/07/13,11:09:00,71.68,71.69,71.67,71.68,18853
2017/07/13,11:10:00,71.68,71.68,71.66,71.68,11118
2017/07/13,11:11:00,71.68,71.68,71.65,71.67,22357
2017/07/13,11:12:00,71.68,71.70,71.67,71.69,20700
2017/07/13,11:13:00,71.69,71.69,71.66,71.67,12920
2017/07/13,11:14:00,71.67,71.69,71.65,71.65,25638
2017/07/13,11:15:00,71.65,71.66,71.64,71.66,23471
2017/07/13,11:16:00,71.66,71.66,71.61,71.62,23600
2017/07/13,11:17:00,71.61,71.62,71.61,71.61,11775
2017/07/13,11:18:00,71.61,71.63,71.61,71.62,22481
2017/07/13,11:19:00,71.62,71.66,71.61,71.66,17775
2017/07/13,11:20:00,71.66,71.66,71.63,71.64,15966
2017/07/13,11:21:00,71.64,71.65,71.64,71.65,10203
2017/07/13,11:22:00,71.65,71.65,71.62,71.62,19585
2017/07/13,11:23:00,71.62,71.63,71.60,71.60,22568
2017/07/13,11:24:00,71.60,71.60,71.57,71.58,19264
2017/07/13,11:25:00,71.58,71.61,71.58,71.58,41418
2017/07/13,11:26:00,71.59,71.62,71.58,71.60,28171
2017/07/13,11:27:00,71.60,71.60,71.58,71.58,36860
2017/07/13,11:28:00,71.58,71.58,71.56,71.56,23460
2017/07/13,11:29:00,71.55,71.55,71.52,71.52,34642
2017/07/13,11:30:00,71.52,71.53,71.51,71.52,16188
2017/07/13,11:31:00,71.52,71.55,71.51,71.55,39790
2017/07/13,11:32:00,71.54,71.57,71.54,71.57,10470
2017/07/13,11:33:00,71.57,71.57,71.55,71.57,24157
2017/07/13,11:34:00,71.57,71.62,71.57,71.62,36048
2017/07/13,11:35:00,71.62,71.62,71.60,71.60,21481
2017/07/13,11:36:00,71.60,71.60,71.57,71.58,28319
2017/07/13,11:37:00,71.58,71.58,71.56,71.58,11088
2017/07/13,11:38:00,71.58,71.58,71.57,71.57,14714
2017/07/13,11:39:00,71.57,71.57,71.53,71.54,29468
2017/07/13,11:40:00,71.54,71.55,71.50,71.51,28590
2017/07/13,11:41:00,71.50,71.52,71.49,71.50,72492
2017/07/13,11:42:00,71.50,71.54,71.50,71.54,40215
2017/07/13,11:43:00,71.54,71.60,71.54,71.57,44427
2017/07/13,11:44:00,71.57,71.58,71.56,71.57,28869
2017/07/13,11:45:00,71.57,71.57,71.55,71.56,6790
2017/07/13,11:46:00,71.56,71.56,71.55,71.56,31116
2017/07/13,11:47:00,71.55,71.58,71.55,71.57,69361
2017/07/13,11:48:00,71.57,71.60,71.56,71.60,32138
2017/07/13,11:49:00,71.60,71.65,71.59,71.64,39436
2017/07/13,11:50:00,71.64,71.65,71.63,71.65,28622
2017/07/13,11:51:00,71.65,71.75,71.63,71.72,177949
2017/07/13,11:52:00,71.72,71.73,71.71,71.71,21316
2017/07/13,11:53:00,71.71,71.75,71.71,71.74,26260
2017/07/13,11:54:00,71.74,71.83,71.73,71.82,69207
2017/07/13,11:55:00,71.82,71.88,71.80,71.86,173002
2017/07/13,11:56:00,71.86,71.89,71.84,71.89,47614
2017/07/13,11:57:00,71.89,71.90,71.87,71.90,28690
2017/07/13,11:58:00,71.89,71.93,71.88,71.91,53235
2017/07/13,11:59:00,71.91,71.93,71.90,71.93,24350
2017/07/13,12:00:00,71.93,71.93,71.90,71.93,45815
2017/07/13,12:01:00,71.93,71.96,71.90,71.90,71184
2017/07/13,12:02:00,71.90,71.92,71.89,71.92,39169
2017/07/13,12:03:00,71.92,71.92,71.90,71.91,28210
2017/07/13,12:04:00,71.91,71.92,71.90,71.92,46507
2017/07/13,12:05:00,71.92,71.92,71.86,71.87,49037
2017/07/13,12:06:00,71.87,71.88,71.84,71.87,119343
2017/07/13,12:07:00,71.87,71.89,71.86,71.88,34688
2017/07/13,12:08:00,71.89,71.91,71.83,71.84,123297
2017/07/13,12:09:00,71.83,71.87,71.83,71.87,47584
2017/07/13,12:10:00,71.87,71.88,71.86,71.88,16060
2017/07/13,12:11:00,71.88,71.90,71.83,71.86,69204
2017/07/13,12:12:00,71.86,71.86,71.82,71.83,41927
2017/07/13,12:13:00,71.83,71.85,71.83,71.84,24643
2017/07/13,12:14:00,71.84,71.85,71.82,71.83,38866
2017/07/13,12:15:00,71.83,71.85,71.82,71.85,28972
2017/07/13,12:16:00,71.85,71.86,71.83,71.84,106562
2017/07/13,12:17:00,71.85,71.91,71.84,71.89,72968
2017/07/13,12:18:00,71.88,71.93,71.88,71.92,32076
2017/07/13,12:19:00,71.92,71.92,71.91,71.92,24405
2017/07/13,12:20:00,71.92,71.95,71.90,71.94,54989
2017/07/13,12:21:00,71.94,71.95,71.92,71.94,14377
2017/07/13,12:22:00,71.94,71.96,71.94,71.96,30068
2017/07/13,12:23:00,71.96,71.97,71.95,71.97,20637
2017/07/13,12:24:00,71.97,71.97,71.94,71.94,51911
2017/07/13,12:25:00,71.95,71.98,71.94,71.98,26175
2017/07/13,12:26:00,71.98,71.98,71.97,71.97,27611
2017/07/13,12:27:00,71.97,72.00,71.97,71.97,62278
2017/07/13,12:28:00,71.97,71.98,71.96,71.98,44373
2017/07/13,12:29:00,71.97,71.98,71.97,71.97,24634
2017/07/13,12:30:00,71.97,71.98,71.96,71.96,59994
2017/07/13,12:31:00,71.96,71.98,71.96,71.97,51012
2017/07/13,12:32:00,71.97,71.98,71.97,71.97,16606
2017/07/13,12:33:00,71.98,71.99,71.97,71.97,43432
2017/07/13,12:34:00,71.97,71.98,71.96,71.96,43007
2017/07/13,12:35:00,71.97,71.97,71.96,71.97,19896
2017/07/13,12:36:00,71.97,71.97,71.94,71.94,27151
2017/07/13,12:37:00,71.94,71.97,71.94,71.96,35731
2017/07/13,12:38:00,71.97,71.97,71.96,71.97,15407
2017/07/13,12:39:00,71.97,71.98,71.96,71.96,31612
2017/07/13,12:40:00,71.96,71.97,71.95,71.95,11791
2017/07/13,12:41:00,71.95,71.96,71.95,71.95,8548
2017/07/13,12:42:00,71.95,71.95,71.91,71.92,13888
2017/07/13,12:43:00,71.92,71.92,71.91,71.92,18170
2017/07/13,12:44:00,71.91,71.92,71.90,71.92,34384
2017/07/13,12:45:00,71.91,71.93,71.90,71.91,37665
2017/07/13,12:46:00,71.90,71.91,71.87,71.88,22997
2017/07/13,12:47:00,71.87,71.88,71.87,71.88,8156
2017/07/13,12:48:00,71.88,71.88,71.87,71.88,11026
2017/07/13,12:49:00,71.87,71.89,71.87,71.88,29919
2017/07/13,12:50:00,71.88,71.88,71.87,71.87,9220
2017/07/13,12:51:00,71.87,71.88,71.86,71.86,28848
2017/07/13,12:52:00,71.86,71.87,71.86,71.87,10645
2017/07/13,12:53:00,71.86,71.88,71.86,71.88,16289
2017/07/13,12:54:00,71.88,71.91,71.88,71.90,32753
2017/07/13,12:55:00,71.90,71.90,71.88,71.88,20177
2017/07/13,12:56:00,71.89,71.91,71.88,71.91,22714
2017/07/13,12:57:00,71.91,71.91,71.89,71.89,5581
2017/07/13,12:58:00,71.89,71.91,71.89,71.90,10878
2017/07/13,12:59:00,71.91,71.95,71.90,71.95,38999
2017/07/13,13:00:00,71.95,71.97,71.94,71.97,32794
2017/07/13,13:01:00,71.97,71.99,71.96,71.99,26679
2017/07/13,13:02:00,71.99,72.00,71.93,71.94,49958
2017/07/13,13:03:00,71.94,71.98,71.93,71.97,89349
2017/07/13,13:04:00,71.98,72.00,71.97,72.00,111687
2017/07/13,13:05:00,71.99,72.01,71.99,72.00,162838
2017/07/13,13:06:00,72.00,72.00,71.99,72.00,47636
2017/07/13,13:07:00,72.00,72.02,71.99,72.01,68865
2017/07/13,13:08:00,72.00,72.01,71.99,72.00,17572
2017/07/13,13:09:00,72.00,72.00,71.99,72.00,13575
2017/07/13,13:10:00,72.00,72.00,71.99,71.99,18081
2017/07/13,13:11:00,71.99,72.01,71.99,72.00,50622
2017/07/13,13:12:00,72.00,72.00,71.99,72.00,16420
2017/07/13,13:13:00,72.00,72.02,71.97,71.98,80712
2017/07/13,13:14:00,71.98,71.99,71.97,71.98,23369
2017/07/13,13:15:00,71.98,72.00,71.98,72.00,8682
2017/07/13,13:16:00,72.00,72.00,71.99,72.00,10021
2017/07/13,13:17:00,71.99,72.00,71.99,72.00,4323
2017/07/13,13:18:00,72.00,72.00,71.99,72.00,4187
2017/07/13,13:19:00,72.00,72.00,71.99,72.00,19269
2017/07/13,13:20:00,72.00,72.01,71.99,72.00,74162
2017/07/13,13:21:00,72.00,72.00,71.99,72.00,31502
2017/07/13,13:22:00,72.00,72.00,71.99,72.00,6408
2017/07/13,13:23:00,72.00,72.00,71.97,71.98,48755
2017/07/13,13:24:00,71.98,71.98,71.97,71.97,19497
2017/07/13,13:25:00,71.97,71.98,71.97,71.97,17304
2017/07/13,13:26:00,71.97,71.98,71.97,71.98,5981
2017/07/13,13:27:00,71.98,71.98,71.93,71.93,34682
2017/07/13,13:28:00,71.93,71.95,71.93,71.94,23522
2017/07/13,13:29:00,71.94,71.96,71.94,71.96,14392
2017/07/13,13:30:00,71.96,71.99,71.95,71.99,27215
2017/07/13,13:31:00,71.99,72.00,71.99,72.00,31032
2017/07/13,13:32:00,72.00,72.00,71.99,71.99,17813
2017/07/13,13:33:00,72.00,72.01,71.99,72.00,48595
2017/07/13,13:34:00,72.00,72.00,71.93,71.93,31243
2017/07/13,13:35:00,71.94,71.94,71.92,71.93,16082
2017/07/13,13:36:00,71.93,71.96,71.92,71.95,32032
2017/07/13,13:37:00,71.95,71.96,71.94,71.96,10954
2017/07/13,13:38:00,71.96,71.99,71.95,71.98,44393
2017/07/13,13:39:00,71.97,71.98,71.95,71.96,14299
2017/07/13,13:40:00,71.96,71.99,71.95,71.99,17447
2017/07/13,13:41:00,71.99,71.99,71.96,71.97,27561
2017/07/13,13:42:00,71.97,71.98,71.94,71.94,25014
2017/07/13,13:43:00,71.94,71.95,71.93,71.94,12430
2017/07/13,13:44:00,71.94,71.98,71.93,71.98,49088
2017/07/13,13:45:00,71.98,71.98,71.94,71.97,26990
2017/07/13,13:46:00,71.97,71.97,71.93,71.93,64860
2017/07/13,13:47:00,71.93,71.94,71.86,71.86,82304
2017/07/13,13:48:00,71.86,71.89,71.85,71.85,69191
2017/07/13,13:49:00,71.85,71.85,71.81,71.82,35151
2017/07/13,13:50:00,71.82,71.84,71.81,71.81,42993
2017/07/13,13:51:00,71.82,71.84,71.80,71.81,49183
2017/07/13,13:52:00,71.81,71.86,71.81,71.85,69247
2017/07/13,13:53:00,71.85,71.85,71.80,71.83,99209
2017/07/13,13:54:00,71.83,71.83,71.78,71.78,36152
2017/07/13,13:55:00,71.78,71.81,71.76,71.81,65258
2017/07/13,13:56:00,71.81,71.81,71.76,71.79,46728
2017/07/13,13:57:00,71.79,71.81,71.76,71.77,151338
2017/07/13,13:58:00,71.76,71.78,71.74,71.78,44393
2017/07/13,13:59:00,71.78,71.80,71.77,71.80,60043
2017/07/13,14:00:00,71.80,71.83,71.79,71.81,89568
2017/07/13,14:01:00,71.81,71.81,71.75,71.75,52118
2017/07/13,14:02:00,71.75,71.77,71.73,71.76,30333
2017/07/13,14:03:00,71.76,71.80,71.76,71.76,49162
2017/07/13,14:04:00,71.76,71.76,71.69,71.70,49419
2017/07/13,14:05:00,71.69,71.72,71.68,71.68,34936
2017/07/13,14:06:00,71.68,71.69,71.65,71.69,64375
2017/07/13,14:07:00,71.68,71.68,71.64,71.65,25188
2017/07/13,14:08:00,71.65,71.66,71.63,71.65,50526
2017/07/13,14:09:00,71.65,71.70,71.65,71.68,64456
2017/07/13,14:10:00,71.68,71.70,71.67,71.70,59268
2017/07/13,14:11:00,71.69,71.74,71.69,71.73,52020
2017/07/13,14:12:00,71.73,71.75,71.71,71.74,18852
2017/07/13,14:13:00,71.74,71.76,71.72,71.73,43133
2017/07/13,14:14:00,71.72,71.74,71.70,71.73,69452
2017/07/13,14:15:00,71.73,71.75,71.71,71.74,26504
2017/07/13,14:16:00,71.74,71.76,71.73,71.75,50577
2017/07/13,14:17:00,71.75,71.78,71.74,71.77,35896
2017/07/13,14:18:00,71.77,71.80,71.77,71.77,39966
2017/07/13,14:19:00,71.77,71.77,71.75,71.76,27900
2017/07/13,14:20:00,71.76,71.77,71.75,71.77,18269
2017/07/13,14:21:00,71.77,71.79,71.77,71.78,14992
2017/07/13,14:22:00,71.77,71.80,71.77,71.79,24579
2017/07/13,14:23:00,71.78,71.83,71.78,71.80,38327
2017/07/13,14:24:00,71.81,71.82,71.77,71.82,51724
2017/07/13,14:25:00,71.82,71.84,71.81,71.84,15352
2017/07/13,14:26:00,71.84,71.85,71.82,71.82,35291
2017/07/13,14:27:00,71.82,71.82,71.79,71.79,24200
2017/07/13,14:28:00,71.79,71.80,71.77,71.78,49356
2017/07/13,14:29:00,71.78,71.79,71.76,71.78,40078
2017/07/13,14:30:00,71.78,71.80,71.77,71.80,21639
2017/07/13,14:31:00,71.79,71.80,71.76,71.77,20203
2017/07/13,14:32:00,71.78,71.80,71.78,71.78,17972
2017/07/13,14:33:00,71.78,71.80,71.78,71.79,21022
2017/07/13,14:34:00,71.80,71.82,71.78,71.78,54080
2017/07/13,14:35:00,71.78,71.79,71.76,71.77,32068
2017/07/13,14:36:00,71.77,71.77,71.75,71.76,24887
2017/07/13,14:37:00,71.77,71.77,71.76,71.76,9319
2017/07/13,14:38:00,71.76,71.79,71.76,71.78,31251
2017/07/13,14:39:00,71.78,71.79,71.77,71.79,12067
2017/07/13,14:40:00,71.79,71.80,71.78,71.78,18663
2017/07/13,14:41:00,71.78,71.78,71.76,71.78,19980
2017/07/13,14:42:00,71.78,71.78,71.75,71.76,58783
2017/07/13,14:43:00,71.76,71.78,71.75,71.78,19641
2017/07/13,14:44:00,71.77,71.78,71.76,71.77,26220
2017/07/13,14:45:00,71.77,71.77,71.74,71.75,53008
2017/07/13,14:46:00,71.75,71.77,71.74,71.77,17335
2017/07/13,14:47:00,71.77,71.79,71.76,71.76,32310
2017/07/13,14:48:00,71.76,71.78,71.76,71.78,11236
2017/07/13,14:49:00,71.78,71.80,71.77,71.77,27388
2017/07/13,14:50:00,71.77,71.77,71.75,71.77,16093
2017/07/13,14:51:00,71.77,71.78,71.76,71.77,37404
2017/07/13,14:52:00,71.77,71.78,71.75,71.75,34336
2017/07/13,14:53:00,71.75,71.77,71.75,71.76,33553
2017/07/13,14:54:00,71.76,71.77,71.76,71.76,3298
2017/07/13,14:55:00,71.77,71.77,71.74,71.75,46136
2017/07/13,14:56:00,71.75,71.75,71.72,71.73,30023
2017/07/13,14:57:00,71.73,71.74,71.71,71.72,20042
2017/07/13,14:58:00,71.72,71.73,71.71,71.72,14441
2017/07/13,14:59:00,71.72,71.72,71.71,71.71,6633
2017/07/13,15:00:00,71.72,71.73,71.70,71.71,40219
2017/07/13,15:01:00,71.70,71.70,71.67,71.68,19744
2017/07/13,15:02:00,71.68,71.72,71.68,71.72,22863
2017/07/13,15:03:00,71.71,71.73,71.71,71.71,24252
2017/07/13,15:04:00,71.71,71.72,71.68,71.71,26458
2017/07/13,15:05:00,71.71,71.71,71.69,71.69,24781
2017/07/13,15:06:00,71.69,71.71,71.69,71.69,14170
2017/07/13,15:07:00,71.69,71.69,71.65,71.66,32868
2017/07/13,15:08:00,71.66,71.68,71.66,71.67,16013
2017/07/13,15:09:00,71.67,71.67,71.66,71.67,9656
2017/07/13,15:10:00,71.67,71.68,71.66,71.68,19696
2017/07/13,15:11:00,71.68,71.69,71.65,71.67,32324
2017/07/13,15:12:00,71.67,71.67,71.65,71.65,12404
2017/07/13,15:13:00,71.65,71.69,71.65,71.68,62644
2017/07/13,15:14:00,71.68,71.71,71.68,71.70,34365
2017/07/13,15:15:00,71.70,71.72,71.69,71.72,14578
2017/07/13,15:16:00,71.72,71.74,71.71,71.72,26194
2017/07/13,15:17:00,71.72,71.72,71.68,71.68,28589
2017/07/13,15:18:00,71.68,71.70,71.67,71.70,23333
2017/07/13,15:19:00,71.69,71.72,71.69,71.72,46780
2017/07/13,15:20:00,71.72,71.72,71.68,71.69,26093
2017/07/13,15:21:00,71.69,71.71,71.68,71.68,20078
2017/07/13,15:22:00,71.68,71.70,71.68,71.69,8773
2017/07/13,15:23:00,71.69,71.70,71.67,71.68,20490
2017/07/13,15:24:00,71.69,71.69,71.67,71.69,28000
2017/07/13,15:25:00,71.69,71.71,71.68,71.70,30691
2017/07/13,15:26:00,71.71,71.72,71.70,71.72,14903
2017/07/13,15:27:00,71.72,71.72,71.71,71.72,11284
2017/07/13,15:28:00,71.72,71.72,71.69,71.72,40645
2017/07/13,15:29:00,71.72,71.74,71.70,71.70,53182
2017/07/13,15:30:00,71.70,71.73,71.69,71.69,39441
2017/07/13,15:31:00,71.70,71.71,71.69,71.70,17329
2017/07/13,15:32:00,71.70,71.71,71.67,71.69,36464
2017/07/13,15:33:00,71.70,71.73,71.68,71.72,77213
2017/07/13,15:34:00,71.72,71.72,71.71,71.72,11934
2017/07/13,15:35:00,71.72,71.73,71.71,71.73,19719
2017/07/13,15:36:00,71.73,71.74,71.72,71.74,24366
2017/07/13,15:37:00,71.74,71.74,71.73,71.74,23718
2017/07/13,15:38:00,71.74,71.74,71.73,71.74,22860
2017/07/13,15:39:00,71.74,71.76,71.73,71.75,35920
2017/07/13,15:40:00,71.75,71.76,71.73,71.73,58008
2017/07/13,15:41:00,71.74,71.74,71.72,71.72,50965
2017/07/13,15:42:00,71.72,71.73,71.71,71.72,37396
2017/07/13,15:43:00,71.72,71.73,71.71,71.72,25825
2017/07/13,15:44:00,71.72,71.76,71.72,71.73,53256
2017/07/13,15:45:00,71.73,71.74,71.71,71.72,45212
2017/07/13,15:46:00,71.72,71.72,71.69,71.72,53124
2017/07/13,15:47:00,71.72,71.74,71.72,71.74,38983
2017/07/13,15:48:00,71.73,71.77,71.73,71.76,58012
2017/07/13,15:49:00,71.76,71.77,71.76,71.77,45364
2017/07/13,15:50:00,71.77,71.77,71.73,71.73,50784
2017/07/13,15:51:00,71.74,71.77,71.74,71.77,46205
2017/07/13,15:52:00,71.77,71.79,71.76,71.79,73399
2017/07/13,15:53:00,71.79,71.81,71.79,71.81,66456
2017/07/13,15:54:00,71.81,71.83,71.80,71.83,58653
2017/07/13,15:55:00,71.83,71.83,71.79,71.80,84140
2017/07/13,15:56:00,71.80,71.82,71.80,71.80,73830
2017/07/13,15:57:00,71.80,71.82,71.79,71.80,112042
2017/07/13,15:58:00,71.81,71.81,71.77,71.78,97374
2017/07/13,15:59:00,71.79,71.79,71.75,71.75,82880
2017/07/13,16:00:00,71.75,71.80,71.71,71.78,384950
2017/07/14,09:31:00,72.24,72.34,72.16,72.31,119588
2017/07/14,09:32:00,72.33,72.39,72.26,72.30,77209
2017/07/14,09:33:00,72.30,72.35,72.01,72.13,191857
2017/07/14,09:34:00,72.13,72.19,72.10,72.16,54555
2017/07/14,09:35:00,72.16,72.24,72.08,72.10,72543
2017/07/14,09:36:00,72.10,72.14,72.03,72.12,43718
2017/07/14,09:37:00,72.14,72.21,72.06,72.06,78179
2017/07/14,09:38:00,72.05,72.08,72.04,72.06,28363
2017/07/14,09:39:00,72.06,72.10,72.02,72.07,42091
2017/07/14,09:40:00,72.07,72.09,72.05,72.06,29772
2017/07/14,09:41:00,72.06,72.07,71.97,71.98,60239
2017/07/14,09:42:00,71.97,72.08,71.96,72.06,72058
2017/07/14,09:43:00,72.06,72.08,72.04,72.04,37740
2017/07/14,09:44:00,72.04,72.06,72.00,72.04,61233
2017/07/14,09:45:00,72.05,72.08,72.04,72.08,60132
2017/07/14,09:46:00,72.09,72.17,72.08,72.12,106757
2017/07/14,09:47:00,72.12,72.15,72.09,72.13,39863
2017/07/14,09:48:00,72.13,72.15,72.11,72.12,63437
2017/07/14,09:49:00,72.13,72.20,72.12,72.13,134852
2017/07/14,09:50:00,72.13,72.15,72.12,72.14,29536
2017/07/14,09:51:00,72.14,72.15,72.11,72.15,73162
2017/07/14,09:52:00,72.15,72.16,72.11,72.12,33026
2017/07/14,09:53:00,72.11,72.15,72.11,72.13,51306
2017/07/14,09:54:00,72.14,72.15,72.11,72.11,48743
2017/07/14,09:55:00,72.11,72.13,72.06,72.08,78235
2017/07/14,09:56:00,72.08,72.13,72.08,72.12,38765
2017/07/14,09:57:00,72.12,72.17,72.11,72.17,119833
2017/07/14,09:58:00,72.17,72.17,72.15,72.15,17851
2017/07/14,09:59:00,72.15,72.15,72.10,72.10,46179
2017/07/14,10:00:00,72.10,72.11,72.07,72.10,52622
2017/07/14,10:01:00,72.10,72.16,72.08,72.10,61285
2017/07/14,10:02:00,72.11,72.19,72.10,72.17,43032
2017/07/14,10:03:00,72.18,72.19,72.10,72.13,97522
2017/07/14,10:04:00,72.13,72.17,72.11,72.17,67309
2017/07/14,10:05:00,72.17,72.24,72.17,72.24,65879
2017/07/14,10:06:00,72.24,72.24,72.19,72.19,89020
2017/07/14,10:07:00,72.19,72.20,72.13,72.14,82708
2017/07/14,10:08:00,72.14,72.14,72.10,72.11,77005
2017/07/14,10:09:00,72.12,72.19,72.11,72.17,81392
2017/07/14,10:10:00,72.17,72.20,72.14,72.18,66557
2017/07/14,10:11:00,72.18,72.18,72.15,72.17,29414
2017/07/14,10:12:00,72.17,72.18,72.14,72.15,32575
2017/07/14,10:13:00,72.15,72.17,72.13,72.13,75729
2017/07/14,10:14:00,72.13,72.18,72.13,72.18,60298
2017/07/14,10:15:00,72.18,72.18,72.16,72.17,38403
2017/07/14,10:16:00,72.17,72.18,72.15,72.15,66032
2017/07/14,10:17:00,72.16,72.19,72.16,72.19,44923
2017/07/14,10:18:00,72.19,72.20,72.18,72.19,27599
2017/07/14,10:19:00,72.19,72.24,72.18,72.24,37295
2017/07/14,10:20:00,72.24,72.26,72.23,72.25,43057
2017/07/14,10:21:00,72.25,72.25,72.21,72.23,47630
2017/07/14,10:22:00,72.22,72.22,72.19,72.19,32470
2017/07/14,10:23:00,72.19,72.20,72.18,72.19,44539
2017/07/14,10:24:00,72.19,72.21,72.18,72.21,12797
2017/07/14,10:25:00,72.21,72.21,72.19,72.19,43828
2017/07/14,10:26:00,72.19,72.21,72.16,72.16,42051
2017/07/14,10:27:00,72.16,72.17,72.16,72.16,19076
2017/07/14,10:28:00,72.16,72.19,72.15,72.19,27018
2017/07/14,10:29:00,72.18,72.20,72.18,72.19,28918
2017/07/14,10:30:00,72.19,72.21,72.19,72.20,23394
2017/07/14,10:31:00,72.20,72.22,72.19,72.22,51137
2017/07/14,10:32:00,72.22,72.22,72.12,72.13,90531
2017/07/14,10:33:00,72.14,72.15,72.13,72.14,30266
2017/07/14,10:34:00,72.15,72.15,72.11,72.13,27500
2017/07/14,10:35:00,72.13,72.13,72.12,72.13,12200
2017/07/14,10:36:00,72.13,72.15,72.11,72.13,64294
2017/07/14,10:37:00,72.13,72.15,72.11,72.15,31608
2017/07/14,10:38:00,72.15,72.16,72.14,72.16,24748
2017/07/14,10:39:00,72.16,72.18,72.15,72.16,28249
2017/07/14,10:40:00,72.16,72.21,72.15,72.20,44773
2017/07/14,10:41:00,72.20,72.20,72.16,72.16,19356
2017/07/14,10:42:00,72.17,72.18,72.15,72.16,23249
2017/07/14,10:43:00,72.16,72.16,72.15,72.16,17208
2017/07/14,10:44:00,72.16,72.18,72.16,72.17,26650
2017/07/14,10:45:00,72.18,72.19,72.17,72.18,28462
2017/07/14,10:46:00,72.17,72.20,72.17,72.19,22470
2017/07/14,10:47:00,72.19,72.20,72.19,72.19,19436
2017/07/14,10:48:00,72.19,72.20,72.19,72.19,9077
2017/07/14,10:49:00,72.19,72.20,72.16,72.18,39693
2017/07/14,10:50:00,72.18,72.18,72.16,72.17,21754
2017/07/14,10:51:00,72.17,72.18,72.14,72.15,48966
2017/07/14,10:52:00,72.15,72.15,72.13,72.15,38962
2017/07/14,10:53:00,72.15,72.17,72.14,72.14,42066
2017/07/14,10:54:00,72.15,72.18,72.14,72.18,51593
2017/07/14,10:55:00,72.18,72.18,72.16,72.16,11593
2017/07/14,10:56:00,72.17,72.17,72.14,72.15,26750
2017/07/14,10:57:00,72.14,72.15,72.13,72.15,38284
2017/07/14,10:58:00,72.15,72.16,72.13,72.14,45485
2017/07/14,10:59:00,72.14,72.19,72.14,72.19,63313
2017/07/14,11:00:00,72.19,72.20,72.18,72.19,32069
2017/07/14,11:01:00,72.19,72.19,72.13,72.13,46191
2017/07/14,11:02:00,72.13,72.16,72.12,72.16,68591
2017/07/14,11:03:00,72.16,72.18,72.15,72.16,22901
2017/07/14,11:04:00,72.16,72.19,72.15,72.19,27647
2017/07/14,11:05:00,72.19,72.19,72.16,72.16,39889
2017/07/14,11:06:00,72.16,72.18,72.15,72.16,26000
2017/07/14,11:07:00,72.16,72.20,72.16,72.19,35158
2017/07/14,11:08:00,72.19,72.20,72.18,72.18,19378
2017/07/14,11:09:00,72.18,72.21,72.18,72.19,17083
2017/07/14,11:10:00,72.19,72.20,72.19,72.19,8066
2017/07/14,11:11:00,72.20,72.22,72.20,72.21,34936
2017/07/14,11:12:00,72.21,72.25,72.21,72.25,31369
2017/07/14,11:13:00,72.25,72.26,72.22,72.25,72100
2017/07/14,11:14:00,72.24,72.26,72.23,72.26,54029
2017/07/14,11:15:00,72.26,72.28,72.25,72.28,17354
2017/07/14,11:16:00,72.28,72.28,72.26,72.27,17753
2017/07/14,11:17:00,72.27,72.27,72.26,72.27,16222
2017/07/14,11:18:00,72.27,72.27,72.26,72.26,30598
2017/07/14,11:19:00,72.27,72.27,72.25,72.26,34172
2017/07/14,11:20:00,72.26,72.27,72.26,72.27,11876
2017/07/14,11:21:00,72.27,72.27,72.26,72.27,9453
2017/07/14,11:22:00,72.27,72.32,72.26,72.32,30605
2017/07/14,11:23:00,72.32,72.34,72.31,72.32,29466
2017/07/14,11:24:00,72.33,72.33,72.30,72.32,19706
2017/07/14,11:25:00,72.32,72.34,72.32,72.34,17234
2017/07/14,11:26:00,72.34,72.39,72.33,72.39,58816
2017/07/14,11:27:00,72.39,72.40,72.39,72.39,44400
2017/07/14,11:28:00,72.39,72.41,72.39,72.40,152949
2017/07/14,11:29:00,72.40,72.41,72.39,72.41,19270
2017/07/14,11:30:00,72.40,72.43,72.40,72.42,36699
2017/07/14,11:31:00,72.43,72.43,72.42,72.42,36270
2017/07/14,11:32:00,72.42,72.43,72.41,72.41,27234
2017/07/14,11:33:00,72.42,72.42,72.38,72.38,31970
2017/07/14,11:34:00,72.38,72.40,72.36,72.39,78728
2017/07/14,11:35:00,72.39,72.40,72.39,72.39,10821
2017/07/14,11:36:00,72.39,72.40,72.33,72.33,23252
2017/07/14,11:37:00,72.33,72.37,72.33,72.36,20545
2017/07/14,11:38:00,72.36,72.37,72.32,72.33,28260
2017/07/14,11:39:00,72.32,72.34,72.31,72.34,33514
2017/07/14,11:40:00,72.34,72.34,72.33,72.33,17933
2017/07/14,11:41:00,72.33,72.33,72.30,72.31,14059
2017/07/14,11:42:00,72.31,72.31,72.28,72.29,26655
2017/07/14,11:43:00,72.29,72.29,72.27,72.27,24477
2017/07/14,11:44:00,72.27,72.28,72.26,72.26,13674
2017/07/14,11:45:00,72.26,72.28,72.26,72.28,11948
2017/07/14,11:46:00,72.28,72.30,72.28,72.28,22778
2017/07/14,11:47:00,72.29,72.31,72.29,72.30,29018
2017/07/14,11:48:00,72.29,72.30,72.28,72.29,25541
2017/07/14,11:49:00,72.29,72.30,72.28,72.29,13011
2017/07/14,11:50:00,72.29,72.30,72.27,72.27,18580
2017/07/14,11:51:00,72.27,72.28,72.27,72.28,19701
2017/07/14,11:52:00,72.28,72.28,72.26,72.27,38825
2017/07/14,11:53:00,72.27,72.29,72.27,72.29,35780
2017/07/14,11:54:00,72.29,72.29,72.26,72.27,22724
2017/07/14,11:55:00,72.27,72.27,72.26,72.26,7695
2017/07/14,11:56:00,72.26,72.29,72.26,72.27,21353
2017/07/14,11:57:00,72.28,72.28,72.25,72.25,37917
2017/07/14,11:58:00,72.26,72.26,72.22,72.22,62073
2017/07/14,11:59:00,72.22,72.23,72.21,72.21,47336
2017/07/14,12:00:00,72.22,72.23,72.21,72.22,34632
2017/07/14,12:01:00,72.22,72.24,72.21,72.23,24428
2017/07/14,12:02:00,72.22,72.25,72.22,72.23,31358
2017/07/14,12:03:00,72.23,72.24,72.22,72.22,20003
2017/07/14,12:04:00,72.22,72.25,72.22,72.25,20145
2017/07/14,12:05:00,72.24,72.26,72.24,72.25,21875
2017/07/14,12:06:00,72.26,72.27,72.25,72.27,17450
2017/07/14,12:07:00,72.27,72.28,72.26,72.28,26963
2017/07/14,12:08:00,72.28,72.31,72.27,72.30,31585
2017/07/14,12:09:00,72.30,72.31,72.29,72.30,20543
2017/07/14,12:10:00,72.30,72.30,72.29,72.30,20940
2017/07/14,12:11:00,72.30,72.31,72.29,72.31,13749
2017/07/14,12:12:00,72.31,72.31,72.30,72.31,7805
2017/07/14,12:13:00,72.31,72.31,72.30,72.31,14373
2017/07/14,12:14:00,72.31,72.32,72.31,72.32,20765
2017/07/14,12:15:00,72.32,72.33,72.31,72.31,53352
2017/07/14,12:16:00,72.31,72.32,72.30,72.31,26518
2017/07/14,12:17:00,72.31,72.31,72.27,72.27,38993
2017/07/14,12:18:00,72.27,72.29,72.27,72.29,13707
2017/07/14,12:19:00,72.29,72.30,72.28,72.30,14805
2017/07/14,12:20:00,72.30,72.31,72.30,72.30,19956
2017/07/14,12:21:00,72.30,72.31,72.30,72.31,11880
2017/07/14,12:22:00,72.31,72.31,72.30,72.31,5766
2017/07/14,12:23:00,72.31,72.32,72.30,72.32,19956
2017/07/14,12:24:00,72.32,72.36,72.32,72.36,45497
2017/07/14,12:25:00,72.36,72.38,72.35,72.38,55553
2017/07/14,12:26:00,72.38,72.42,72.38,72.42,33190
2017/07/14,12:27:00,72.42,72.43,72.42,72.42,32553
2017/07/14,12:28:00,72.42,72.44,72.42,72.43,39790
2017/07/14,12:29:00,72.43,72.45,72.43,72.44,62743
2017/07/14,12:30:00,72.44,72.45,72.44,72.44,16911
2017/07/14,12:31:00,72.44,72.46,72.43,72.43,74913
2017/07/14,12:32:00,72.43,72.44,72.43,72.43,23355
2017/07/14,12:33:00,72.44,72.44,72.43,72.44,12696
2017/07/14,12:34:00,72.44,72.46,72.44,72.44,30059
2017/07/14,12:35:00,72.44,72.47,72.44,72.47,48645
2017/07/14,12:36:00,72.47,72.48,72.46,72.46,69027
2017/07/14,12:37:00,72.46,72.50,72.46,72.49,42801
2017/07/14,12:38:00,72.49,72.56,72.48,72.55,238512
2017/07/14,12:39:00,72.56,72.57,72.55,72.57,31861
2017/07/14,12:40:00,72.57,72.63,72.56,72.59,139139
2017/07/14,12:41:00,72.59,72.64,72.59,72.64,77200
2017/07/14,12:42:00,72.64,72.68,72.64,72.67,101996
2017/07/14,12:43:00,72.67,72.72,72.66,72.71,73106
2017/07/14,12:44:00,72.71,72.72,72.69,72.72,128859
2017/07/14,12:45:00,72.72,72.73,72.72,72.72,42565
2017/07/14,12:46:00,72.72,72.75,72.72,72.74,90101
2017/07/14,12:47:00,72.74,72.74,72.73,72.74,50315
2017/07/14,12:48:00,72.73,72.77,72.73,72.77,64133
2017/07/14,12:49:00,72.77,72.77,72.75,72.75,69109
2017/07/14,12:50:00,72.75,72.76,72.74,72.74,79520
2017/07/14,12:51:00,72.75,72.78,72.74,72.75,60816
2017/07/14,12:52:00,72.75,72.76,72.74,72.75,40810
2017/07/14,12:53:00,72.75,72.76,72.75,72.75,34611
2017/07/14,12:54:00,72.75,72.76,72.74,72.75,31955
2017/07/14,12:55:00,72.75,72.79,72.74,72.79,92208
2017/07/14,12:56:00,72.79,72.83,72.77,72.78,84459
2017/07/14,12:57:00,72.77,72.79,72.77,72.78,26367
2017/07/14,12:58:00,72.78,72.79,72.76,72.77,53097
2017/07/14,12:59:00,72.77,72.77,72.76,72.77,24774
2017/07/14,13:00:00,72.77,72.78,72.75,72.75,61650
2017/07/14,13:01:00,72.75,72.76,72.74,72.75,54443
2017/07/14,13:02:00,72.75,72.76,72.74,72.74,32563
2017/07/14,13:03:00,72.75,72.80,72.75,72.79,60917
2017/07/14,13:04:00,72.79,72.81,72.78,72.81,81822
2017/07/14,13:05:00,72.81,72.83,72.80,72.83,48676
2017/07/14,13:06:00,72.82,72.83,72.80,72.81,65661
2017/07/14,13:07:00,72.81,72.82,72.80,72.82,18164
2017/07/14,13:08:00,72.82,72.83,72.81,72.82,45580
2017/07/14,13:09:00,72.82,72.82,72.80,72.81,66805
2017/07/14,13:10:00,72.82,72.83,72.81,72.83,15414
2017/07/14,13:11:00,72.83,72.85,72.81,72.84,52223
2017/07/14,13:12:00,72.85,72.86,72.84,72.86,47664
2017/07/14,13:13:00,72.86,72.88,72.86,72.87,52392
2017/07/14,13:14:00,72.87,72.88,72.86,72.87,56999
2017/07/14,13:15:00,72.87,72.87,72.85,72.87,35325
2017/07/14,13:16:00,72.87,72.87,72.85,72.86,45494
2017/07/14,13:17:00,72.86,72.87,72.85,72.86,18732
2017/07/14,13:18:00,72.86,72.89,72.86,72.88,37675
2017/07/14,13:19:00,72.89,72.93,72.88,72.93,65141
2017/07/14,13:20:00,72.93,72.96,72.92,72.96,72500
2017/07/14,13:21:00,72.96,72.98,72.94,72.94,124521
2017/07/14,13:22:00,72.94,72.96,72.94,72.94,46953
2017/07/14,13:23:00,72.94,72.95,72.92,72.93,30430
2017/07/14,13:24:00,72.94,72.95,72.93,72.94,53766
2017/07/14,13:25:00,72.94,72.94,72.92,72.92,21323
2017/07/14,13:26:00,72.92,72.93,72.88,72.91,57420
2017/07/14,13:27:00,72.91,72.91,72.88,72.91,40515
2017/07/14,13:28:00,72.91,72.92,72.90,72.92,16236
2017/07/14,13:29:00,72.92,72.93,72.91,72.92,37828
2017/07/14,13:30:00,72.92,72.93,72.91,72.93,16105
2017/07/14,13:31:00,72.93,72.98,72.93,72.96,118870
2017/07/14,13:32:00,72.95,72.95,72.91,72.91,49754
2017/07/14,13:33:00,72.92,72.92,72.89,72.91,42377
2017/07/14,13:34:00,72.90,72.91,72.87,72.89,58800
2017/07/14,13:35:00,72.89,72.89,72.85,72.85,48353
2017/07/14,13:36:00,72.85,72.86,72.83,72.84,95493
2017/07/14,13:37:00,72.84,72.85,72.83,72.84,19166
2017/07/14,13:38:00,72.84,72.86,72.83,72.85,15662
2017/07/14,13:39:00,72.85,72.87,72.85,72.87,14801
2017/07/14,13:40:00,72.87,72.87,72.83,72.83,34817
2017/07/14,13:41:00,72.83,72.84,72.82,72.84,41081
2017/07/14,13:42:00,72.83,72.85,72.82,72.83,14098
2017/07/14,13:43:00,72.83,72.83,72.79,72.81,25825
2017/07/14,13:44:00,72.81,72.82,72.79,72.80,42644
2017/07/14,13:45:00,72.80,72.80,72.76,72.77,23835
2017/07/14,13:46:00,72.77,72.80,72.76,72.80,28929
2017/07/14,13:47:00,72.80,72.85,72.80,72.85,37186
2017/07/14,13:48:00,72.85,72.85,72.84,72.85,8471
2017/07/14,13:49:00,72.85,72.86,72.83,72.85,49860
2017/07/14,13:50:00,72.85,72.86,72.84,72.85,35362
2017/07/14,13:51:00,72.86,72.88,72.85,72.86,56909
2017/07/14,13:52:00,72.86,72.92,72.86,72.92,74786
2017/07/14,13:53:00,72.92,72.95,72.92,72.95,89630
2017/07/14,13:54:00,72.95,72.97,72.93,72.96,52232
2017/07/14,13:55:00,72.96,72.98,72.95,72.97,34282
2017/07/14,13:56:00,72.97,72.99,72.96,72.99,100223
2017/07/14,13:57:00,72.99,72.99,72.97,72.98,64011
2017/07/14,13:58:00,72.98,72.99,72.97,72.97,59455
2017/07/14,13:59:00,72.97,72.98,72.96,72.97,50512
2017/07/14,14:00:00,72.97,72.97,72.94,72.96,84147
2017/07/14,14:01:00,72.95,72.96,72.94,72.96,24034
2017/07/14,14:02:00,72.96,73.00,72.95,73.00,76701
2017/07/14,14:03:00,73.00,73.00,72.99,73.00,81567
2017/07/14,14:04:00,73.00,73.05,72.99,73.01,291184
2017/07/14,14:05:00,73.00,73.02,73.00,73.02,22960
2017/07/14,14:06:00,73.02,73.03,73.00,73.02,29807
2017/07/14,14:07:00,73.02,73.02,72.99,73.00,35364
2017/07/14,14:08:00,73.00,73.04,73.00,73.04,45061
2017/07/14,14:09:00,73.04,73.06,73.03,73.03,36075
2017/07/14,14:10:00,73.02,73.04,73.02,73.03,21183
2017/07/14,14:11:00,73.03,73.06,73.02,73.05,39846
2017/07/14,14:12:00,73.05,73.06,73.04,73.05,34943
2017/07/14,14:13:00,73.05,73.06,73.02,73.04,53399
2017/07/14,14:14:00,73.04,73.04,73.02,73.04,42019
2017/07/14,14:15:00,73.04,73.05,73.02,73.03,26754
2017/07/14,14:16:00,73.03,73.05,73.03,73.04,36356
2017/07/14,14:17:00,73.05,73.05,73.02,73.02,42316
2017/07/14,14:18:00,73.03,73.04,73.02,73.03,26754
2017/07/14,14:19:00,73.03,73.05,73.03,73.05,41304
2017/07/14,14:20:00,73.05,73.05,73.03,73.04,29377
2017/07/14,14:21:00,73.03,73.06,73.03,73.06,30225
2017/07/14,14:22:00,73.06,73.06,73.03,73.05,43316
2017/07/14,14:23:00,73.05,73.06,73.03,73.03,34661
2017/07/14,14:24:00,73.03,73.04,73.00,73.03,36168
2017/07/14,14:25:00,73.03,73.03,73.01,73.02,34151
2017/07/14,14:26:00,73.02,73.04,73.01,73.03,25731
2017/07/14,14:27:00,73.03,73.05,73.03,73.05,42644
2017/07/14,14:28:00,73.05,73.06,73.04,73.05,62210
2017/07/14,14:29:00,73.05,73.05,73.04,73.05,42019
2017/07/14,14:30:00,73.05,73.05,73.04,73.05,56955
2017/07/14,14:31:00,73.05,73.07,73.04,73.04,56280
2017/07/14,14:32:00,73.05,73.06,73.05,73.05,45365
2017/07/14,14:33:00,73.05,73.05,73.04,73.05,11331
2017/07/14,14:34:00,73.05,73.05,73.04,73.04,59659
2017/07/14,14:35:00,73.04,73.06,73.04,73.06,19569
2017/07/14,14:36:00,73.06,73.09,73.05,73.07,65736
2017/07/14,14:37:00,73.07,73.10,73.07,73.09,52313
2017/07/14,14:38:00,73.09,73.09,73.08,73.09,44581
2017/07/14,14:39:00,73.08,73.09,73.05,73.08,56097
2017/07/14,14:40:00,73.08,73.10,73.06,73.09,78768
2017/07/14,14:41:00,73.09,73.09,73.07,73.09,85534
2017/07/14,14:42:00,73.08,73.08,73.07,73.08,19349
2017/07/14,14:43:00,73.07,73.09,73.07,73.07,61341
2017/07/14,14:44:00,73.07,73.08,73.07,73.08,283927
2017/07/14,14:45:00,73.07,73.08,73.07,73.08,62565
2017/07/14,14:46:00,73.08,73.08,73.07,73.08,13658
2017/07/14,14:47:00,73.08,73.09,73.07,73.09,72858
2017/07/14,14:48:00,73.09,73.10,73.09,73.10,44909
2017/07/14,14:49:00,73.10,73.10,73.08,73.10,47802
2017/07/14,14:50:00,73.09,73.10,73.08,73.08,36826
2017/07/14,14:51:00,73.08,73.11,73.08,73.09,97677
2017/07/14,14:52:00,73.09,73.10,73.08,73.09,49950
2017/07/14,14:53:00,73.08,73.10,73.08,73.08,76754
2017/07/14,14:54:00,73.09,73.11,73.08,73.10,81829
2017/07/14,14:55:00,73.10,73.10,73.09,73.10,6774
2017/07/14,14:56:00,73.10,73.12,73.09,73.11,23758
2017/07/14,14:57:00,73.11,73.11,73.08,73.10,46768
2017/07/14,14:58:00,73.10,73.11,73.08,73.10,29924
2017/07/14,14:59:00,73.09,73.11,73.08,73.11,111718
2017/07/14,15:00:00,73.11,73.11,73.08,73.08,51992
2017/07/14,15:01:00,73.08,73.09,73.08,73.08,52258
2017/07/14,15:02:00,73.08,73.09,73.07,73.09,58654
2017/07/14,15:03:00,73.09,73.11,73.07,73.09,84458
2017/07/14,15:04:00,73.09,73.09,73.07,73.07,34627
2017/07/14,15:05:00,73.08,73.10,73.07,73.10,34205
2017/07/14,15:06:00,73.10,73.15,73.10,73.14,118589
2017/07/14,15:07:00,73.14,73.14,73.11,73.12,49848
2017/07/14,15:08:00,73.12,73.14,73.11,73.14,73589
2017/07/14,15:09:00,73.14,73.15,73.13,73.14,58986
2017/07/14,15:10:00,73.14,73.15,73.12,73.13,66920
2017/07/14,15:11:00,73.13,73.15,73.12,73.14,44669
2017/07/14,15:12:00,73.14,73.15,73.12,73.13,65527
2017/07/14,15:13:00,73.13,73.13,73.11,73.11,45682
2017/07/14,15:14:00,73.11,73.15,73.11,73.15,116611
2017/07/14,15:15:00,73.15,73.16,73.14,73.16,38908
2017/07/14,15:16:00,73.16,73.19,73.16,73.19,92079
2017/07/14,15:17:00,73.19,73.19,73.15,73.16,87429
2017/07/14,15:18:00,73.17,73.18,73.15,73.17,73002
2017/07/14,15:19:00,73.17,73.19,73.16,73.18,61266
2017/07/14,15:20:00,73.18,73.19,73.17,73.19,45406
2017/07/14,15:21:00,73.19,73.20,73.18,73.20,52303
2017/07/14,15:22:00,73.19,73.21,73.19,73.20,95237
2017/07/14,15:23:00,73.20,73.21,73.19,73.21,70787
2017/07/14,15:24:00,73.21,73.21,73.18,73.20,39464
2017/07/14,15:25:00,73.20,73.27,73.19,73.24,147995
2017/07/14,15:26:00,73.24,73.25,73.23,73.24,41170
2017/07/14,15:27:00,73.24,73.25,73.17,73.18,102681
2017/07/14,15:28:00,73.18,73.23,73.17,73.17,187531
2017/07/14,15:29:00,73.17,73.17,73.14,73.15,54561
2017/07/14,15:30:00,73.16,73.17,73.15,73.17,47757
2017/07/14,15:31:00,73.16,73.21,73.16,73.17,97646
2017/07/14,15:32:00,73.17,73.20,73.16,73.18,88871
2017/07/14,15:33:00,73.18,73.19,73.16,73.17,26403
2017/07/14,15:34:00,73.17,73.21,73.17,73.21,98173
2017/07/14,15:35:00,73.21,73.21,73.17,73.19,87292
2017/07/14,15:36:00,73.20,73.22,73.18,73.18,132989
2017/07/14,15:37:00,73.18,73.20,73.17,73.19,84377
2017/07/14,15:38:00,73.19,73.26,73.19,73.22,124141
2017/07/14,15:39:00,73.22,73.23,73.19,73.21,111981
2017/07/14,15:40:00,73.20,73.21,73.19,73.21,109856
2017/07/14,15:41:00,73.21,73.23,73.20,73.21,75062
2017/07/14,15:42:00,73.21,73.22,73.21,73.22,32539
2017/07/14,15:43:00,73.22,73.22,73.20,73.21,69791
2017/07/14,15:44:00,73.21,73.21,73.17,73.17,115771
2017/07/14,15:45:00,73.17,73.18,73.15,73.16,38792
2017/07/14,15:46:00,73.16,73.17,73.15,73.17,77010
2017/07/14,15:47:00,73.17,73.19,73.12,73.14,165771
2017/07/14,15:48:00,73.15,73.15,73.04,73.08,208001
2017/07/14,15:49:00,73.08,73.13,73.06,73.08,146131
2017/07/14,15:50:00,73.08,73.10,73.07,73.07,92695
2017/07/14,15:51:00,73.08,73.10,72.97,72.97,318660
2017/07/14,15:52:00,72.97,72.99,72.95,72.96,160185
2017/07/14,15:53:00,72.96,73.00,72.95,72.96,251952
2017/07/14,15:54:00,72.96,72.98,72.95,72.95,87090
2017/07/14,15:55:00,72.95,72.96,72.86,72.87,211938
2017/07/14,15:56:00,72.87,72.90,72.77,72.86,374352
2017/07/14,15:57:00,72.86,72.94,72.85,72.94,219528
2017/07/14,15:58:00,72.94,72.95,72.92,72.93,175525
2017/07/14,15:59:00,72.93,72.94,72.89,72.90,330490
2017/07/14,16:00:00,72.90,72.90,72.75,72.77,715509
2017/07/17,09:31:00,72.80,72.96,72.74,72.78,135983
2017/07/17,09:32:00,72.78,72.87,72.72,72.86,94176
2017/07/17,09:33:00,72.86,72.94,72.84,72.84,111769
2017/07/17,09:34:00,72.84,72.94,72.84,72.84,92018
2017/07/17,09:35:00,72.84,72.93,72.84,72.91,31416
2017/07/17,09:36:00,72.91,72.94,72.90,72.90,63993
2017/07/17,09:37:00,72.90,72.93,72.89,72.90,77839
2017/07/17,09:38:00,72.90,72.94,72.90,72.93,76175
2017/07/17,09:39:00,72.93,72.95,72.90,72.95,90174
2017/07/17,09:40:00,72.95,72.97,72.90,72.92,130329
2017/07/17,09:41:00,72.92,72.97,72.90,72.94,86132
2017/07/17,09:42:00,72.94,72.94,72.84,72.85,164521
2017/07/17,09:43:00,72.85,72.88,72.84,72.86,118876
2017/07/17,09:44:00,72.86,72.91,72.86,72.87,55888
2017/07/17,09:45:00,72.86,72.88,72.84,72.88,54144
2017/07/17,09:46:00,72.88,72.95,72.88,72.91,73375
2017/07/17,09:47:00,72.91,72.92,72.85,72.86,28630
2017/07/17,09:48:00,72.86,72.86,72.83,72.83,140326
2017/07/17,09:49:00,72.84,72.85,72.82,72.85,63595
2017/07/17,09:50:00,72.85,72.88,72.85,72.85,58558
2017/07/17,09:51:00,72.85,72.88,72.85,72.88,56202
2017/07/17,09:52:00,72.88,72.88,72.84,72.85,53049
2017/07/17,09:53:00,72.85,72.87,72.84,72.85,54916
2017/07/17,09:54:00,72.86,72.90,72.86,72.87,51631
2017/07/17,09:55:00,72.87,72.87,72.82,72.83,66037
2017/07/17,09:56:00,72.83,72.87,72.83,72.86,54330
2017/07/17,09:57:00,72.86,72.91,72.84,72.87,47170
2017/07/17,09:58:00,72.87,72.88,72.84,72.84,32528
2017/07/17,09:59:00,72.83,72.87,72.83,72.85,33123
2017/07/17,10:00:00,72.85,72.85,72.82,72.84,47813
2017/07/17,10:01:00,72.85,72.89,72.84,72.88,45602
2017/07/17,10:02:00,72.88,72.93,72.88,72.90,40122
2017/07/17,10:03:00,72.90,72.95,72.89,72.95,39682
2017/07/17,10:04:00,72.94,73.00,72.94,72.97,86459
2017/07/17,10:05:00,72.97,73.06,72.96,73.06,118960
2017/07/17,10:06:00,73.06,73.07,73.02,73.03,53273
2017/07/17,10:07:00,73.03,73.04,72.99,73.04,73795
2017/07/17,10:08:00,73.04,73.10,73.04,73.07,75945
2017/07/17,10:09:00,73.06,73.07,73.03,73.06,82874
2017/07/17,10:10:00,73.05,73.08,73.04,73.05,59888
2017/07/17,10:11:00,73.06,73.06,72.99,73.01,51690
2017/07/17,10:12:00,73.01,73.03,72.99,73.01,31623
2017/07/17,10:13:00,73.01,73.07,72.99,73.03,134554
2017/07/17,10:14:00,73.03,73.07,73.03,73.07,29972
2017/07/17,10:15:00,73.07,73.09,73.07,73.07,37505
2017/07/17,10:16:00,73.08,73.11,73.08,73.11,34054
2017/07/17,10:17:00,73.11,73.13,73.09,73.13,54394
2017/07/17,10:18:00,73.12,73.13,73.10,73.13,36341
2017/07/17,10:19:00,73.13,73.17,73.13,73.17,48452
2017/07/17,10:20:00,73.17,73.18,73.16,73.17,45360
2017/07/17,10:21:00,73.17,73.17,73.14,73.16,51724
2017/07/17,10:22:00,73.16,73.18,73.15,73.16,65083
2017/07/17,10:23:00,73.16,73.19,73.16,73.17,55938
2017/07/17,10:24:00,73.17,73.22,73.17,73.22,52337
2017/07/17,10:25:00,73.22,73.23,73.20,73.21,64452
2017/07/17,10:26:00,73.21,73.21,73.16,73.17,37307
2017/07/17,10:27:00,73.17,73.17,73.11,73.14,79272
2017/07/17,10:28:00,73.14,73.14,73.03,73.03,86027
2017/07/17,10:29:00,73.03,73.04,73.00,73.03,60229
2017/07/17,10:30:00,73.04,73.05,73.00,73.01,73448
2017/07/17,10:31:00,73.01,73.03,73.00,73.00,46945
2017/07/17,10:32:00,73.00,73.06,72.99,73.05,37754
2017/07/17,10:33:00,73.05,73.06,73.01,73.05,24802
2017/07/17,10:34:00,73.05,73.08,73.03,73.06,67016
2017/07/17,10:35:00,73.06,73.07,73.00,73.00,34752
2017/07/17,10:36:00,73.00,73.00,72.94,72.94,69311
2017/07/17,10:37:00,72.94,72.94,72.90,72.91,244507
2017/07/17,10:38:00,72.91,72.96,72.90,72.96,91486
2017/07/17,10:39:00,72.96,72.97,72.93,72.94,64280
2017/07/17,10:40:00,72.94,72.98,72.94,72.98,47859
2017/07/17,10:41:00,72.97,72.99,72.97,72.99,19144
2017/07/17,10:42:00,72.99,73.00,72.97,72.99,46047
2017/07/17,10:43:00,72.99,73.01,72.99,73.00,152562
2017/07/17,10:44:00,73.00,73.01,72.97,72.97,91785
2017/07/17,10:45:00,72.97,73.03,72.97,73.03,81881
2017/07/17,10:46:00,73.03,73.04,72.96,72.97,58835
2017/07/17,10:47:00,72.96,72.99,72.95,72.97,53936
2017/07/17,10:48:00,72.96,72.98,72.96,72.97,20863
2017/07/17,10:49:00,72.96,73.00,72.96,72.98,20032
2017/07/17,10:50:00,72.98,73.00,72.96,73.00,262446
2017/07/17,10:51:00,73.00,73.00,72.98,73.00,39635
2017/07/17,10:52:00,73.00,73.01,72.99,73.00,30403
2017/07/17,10:53:00,73.00,73.03,73.00,73.01,54742
2017/07/17,10:54:00,73.01,73.02,73.00,73.01,13563
2017/07/17,10:55:00,73.01,73.01,73.00,73.01,18385
2017/07/17,10:56:00,73.01,73.01,72.99,72.99,57774
2017/07/17,10:57:00,72.99,73.01,72.99,73.00,31425
2017/07/17,10:58:00,73.00,73.02,72.99,73.02,29597
2017/07/17,10:59:00,73.02,73.05,73.01,73.05,41595
2017/07/17,11:00:00,73.04,73.04,72.97,72.99,68623
2017/07/17,11:01:00,72.99,73.05,72.98,73.02,55766
2017/07/17,11:02:00,73.02,73.04,73.01,73.03,54680
2017/07/17,11:03:00,73.03,73.05,73.01,73.02,46206
2017/07/17,11:04:00,73.02,73.03,73.00,73.01,24780
2017/07/17,11:05:00,73.01,73.02,73.01,73.01,7322
2017/07/17,11:06:00,73.01,73.02,72.99,72.99,34425
2017/07/17,11:07:00,73.00,73.03,73.00,73.02,40894
2017/07/17,11:08:00,73.02,73.02,73.00,73.01,43198
2017/07/17,11:09:00,73.00,73.01,72.92,72.93,122966
2017/07/17,11:10:00,72.93,72.94,72.89,72.91,75265
2017/07/17,11:11:00,72.91,72.91,72.84,72.85,109108
2017/07/17,11:12:00,72.85,72.92,72.84,72.92,66308
2017/07/17,11:13:00,72.91,72.94,72.91,72.92,121113
2017/07/17,11:14:00,72.92,72.98,72.92,72.97,23288
2017/07/17,11:15:00,72.97,72.98,72.96,72.97,18690
2017/07/17,11:16:00,72.97,73.02,72.97,73.02,70679
2017/07/17,11:17:00,73.02,73.02,73.00,73.00,37598
2017/07/17,11:18:00,73.01,73.03,73.00,73.01,56777
2017/07/17,11:19:00,73.01,73.02,72.99,72.99,64804
2017/07/17,11:20:00,73.01,73.01,72.97,72.99,143762
2017/07/17,11:21:00,72.98,73.00,72.98,73.00,16864
2017/07/17,11:22:00,73.00,73.01,73.00,73.01,11317
2017/07/17,11:23:00,73.01,73.02,73.00,73.01,19753
2017/07/17,11:24:00,73.01,73.02,73.00,73.02,25985
2017/07/17,11:25:00,73.02,73.02,73.00,73.00,14456
2017/07/17,11:26:00,73.01,73.02,73.00,73.01,21188
2017/07/17,11:27:00,73.01,73.02,73.00,73.01,23539
2017/07/17,11:28:00,73.01,73.01,72.94,72.96,80341
2017/07/17,11:29:00,72.96,72.99,72.95,72.96,41904
2017/07/17,11:30:00,72.97,73.01,72.97,73.00,23455
2017/07/17,11:31:00,73.00,73.02,72.99,73.02,17229
2017/07/17,11:32:00,73.01,73.02,72.98,72.99,32893
2017/07/17,11:33:00,72.99,73.01,72.98,73.00,23944
2017/07/17,11:34:00,73.00,73.00,72.99,72.99,40707
2017/07/17,11:35:00,72.99,73.00,72.98,73.00,19603
2017/07/17,11:36:00,73.00,73.00,72.97,72.97,29679
2017/07/17,11:37:00,72.97,72.97,72.91,72.94,30948
2017/07/17,11:38:00,72.94,72.94,72.90,72.91,101158
2017/07/17,11:39:00,72.91,72.93,72.91,72.93,16552
2017/07/17,11:40:00,72.92,72.94,72.91,72.93,20894
2017/07/17,11:41:00,72.93,72.95,72.92,72.95,29445
2017/07/17,11:42:00,72.95,72.96,72.93,72.94,20578
2017/07/17,11:43:00,72.95,72.97,72.94,72.96,28147
2017/07/17,11:44:00,72.96,72.96,72.93,72.95,37673
2017/07/17,11:45:00,72.95,72.95,72.92,72.93,34416
2017/07/17,11:46:00,72.93,72.93,72.90,72.92,17691
2017/07/17,11:47:00,72.92,72.93,72.90,72.90,19931
2017/07/17,11:48:00,72.90,72.91,72.88,72.88,23147
2017/07/17,11:49:00,72.89,72.92,72.89,72.92,62917
2017/07/17,11:50:00,72.93,72.97,72.93,72.94,143158
2017/07/17,11:51:00,72.94,72.94,72.93,72.94,8400
2017/07/17,11:52:00,72.93,72.94,72.88,72.90,31196
2017/07/17,11:53:00,72.90,72.92,72.90,72.92,20345
2017/07/17,11:54:00,72.92,72.95,72.91,72.95,36735
2017/07/17,11:55:00,72.96,72.97,72.95,72.97,78767
2017/07/17,11:56:00,72.97,72.97,72.96,72.97,16903
2017/07/17,11:57:00,72.97,72.98,72.96,72.98,25950
2017/07/17,11:58:00,72.98,72.99,72.96,72.97,58995
2017/07/17,11:59:00,72.97,72.98,72.96,72.97,35909
2017/07/17,12:01:00,72.98,72.98,72.89,72.90,111276
2017/07/17,12:02:00,72.90,72.91,72.87,72.90,41448
2017/07/17,12:03:00,72.91,72.94,72.90,72.93,49703
2017/07/17,12:04:00,72.92,72.96,72.91,72.94,62618
2017/07/17,12:05:00,72.94,72.98,72.94,72.98,97269
2017/07/17,12:06:00,72.98,73.01,72.97,72.99,122286
2017/07/17,12:07:00,72.99,73.01,72.99,73.00,66044
2017/07/17,12:08:00,73.00,73.06,72.99,73.06,73323
2017/07/17,12:09:00,73.06,73.09,73.05,73.09,44716
2017/07/17,12:10:00,73.08,73.09,73.06,73.07,62020
2017/07/17,12:11:00,73.07,73.07,73.01,73.05,129641
2017/07/17,12:12:00,73.05,73.06,73.04,73.05,29500
2017/07/17,12:13:00,73.05,73.05,73.03,73.04,26782
2017/07/17,12:14:00,73.04,73.07,73.03,73.06,42580
2017/07/17,12:15:00,73.06,73.09,73.06,73.08,27635
2017/07/17,12:16:00,73.08,73.09,73.04,73.05,55686
2017/07/17,12:17:00,73.05,73.05,73.04,73.04,19957
2017/07/17,12:18:00,73.04,73.09,73.04,73.08,143046
2017/07/17,12:19:00,73.08,73.08,73.06,73.06,20545
2017/07/17,12:20:00,73.06,73.07,73.06,73.06,8706
2017/07/17,12:21:00,73.07,73.08,73.06,73.07,42226
2017/07/17,12:22:00,73.07,73.12,73.06,73.11,74576
2017/07/17,12:23:00,73.11,73.12,73.11,73.11,16510
2017/07/17,12:24:00,73.11,73.13,73.11,73.13,25073
2017/07/17,12:25:00,73.13,73.16,73.12,73.13,75716
2017/07/17,12:26:00,73.13,73.14,73.12,73.13,35392
2017/07/17,12:27:00,73.12,73.14,73.11,73.13,48455
2017/07/17,12:28:00,73.14,73.16,73.13,73.14,41584
2017/07/17,12:29:00,73.14,73.15,73.09,73.11,37806
2017/07/17,12:30:00,73.11,73.14,73.09,73.12,19000
2017/07/17,12:31:00,73.13,73.15,73.12,73.14,25032
2017/07/17,12:32:00,73.15,73.15,73.13,73.15,26865
2017/07/17,12:33:00,73.15,73.15,73.13,73.14,34490
2017/07/17,12:34:00,73.14,73.14,73.12,73.13,21529
2017/07/17,12:35:00,73.13,73.15,73.13,73.14,15080
2017/07/17,12:36:00,73.15,73.17,73.15,73.17,28602
2017/07/17,12:37:00,73.17,73.22,73.17,73.21,82509
2017/07/17,12:38:00,73.21,73.22,73.20,73.22,30800
2017/07/17,12:39:00,73.22,73.24,73.21,73.23,38591
2017/07/17,12:40:00,73.24,73.24,73.22,73.22,48400
2017/07/17,12:41:00,73.22,73.24,73.22,73.24,62040
2017/07/17,12:42:00,73.24,73.24,73.20,73.20,24981
2017/07/17,12:43:00,73.20,73.22,73.20,73.22,24603
2017/07/17,12:44:00,73.22,73.26,73.21,73.25,57320
2017/07/17,12:45:00,73.26,73.26,73.23,73.24,34441
2017/07/17,12:46:00,73.24,73.24,73.21,73.22,23361
2017/07/17,12:47:00,73.22,73.22,73.21,73.22,12879
2017/07/17,12:48:00,73.21,73.22,73.18,73.20,39061
2017/07/17,12:49:00,73.20,73.20,73.19,73.19,13118
2017/07/17,12:50:00,73.19,73.22,73.19,73.22,40445
2017/07/17,12:51:00,73.22,73.22,73.21,73.22,8249
2017/07/17,12:52:00,73.22,73.24,73.21,73.24,22243
2017/07/17,12:53:00,73.24,73.28,73.24,73.26,49753
2017/07/17,12:54:00,73.26,73.28,73.26,73.26,29686
2017/07/17,12:55:00,73.26,73.28,73.26,73.28,16657
2017/07/17,12:56:00,73.28,73.29,73.26,73.28,36297
2017/07/17,12:57:00,73.28,73.29,73.26,73.27,55162
2017/07/17,12:58:00,73.27,73.28,73.27,73.27,13689
2017/07/17,12:59:00,73.27,73.30,73.27,73.30,25802
2017/07/17,13:00:00,73.30,73.31,73.25,73.26,52933
2017/07/17,13:01:00,73.26,73.29,73.26,73.27,38413
2017/07/17,13:02:00,73.27,73.29,73.27,73.27,51970
2017/07/17,13:03:00,73.27,73.29,73.27,73.29,32726
2017/07/17,13:04:00,73.29,73.30,73.29,73.30,12266
2017/07/17,13:05:00,73.29,73.30,73.28,73.28,27833
2017/07/17,13:06:00,73.28,73.28,73.24,73.25,50596
2017/07/17,13:07:00,73.25,73.25,73.22,73.24,19194
2017/07/17,13:08:00,73.24,73.24,73.22,73.24,17548
2017/07/17,13:09:00,73.24,73.26,73.23,73.25,25301
2017/07/17,13:10:00,73.25,73.26,73.24,73.25,22706
2017/07/17,13:11:00,73.25,73.25,73.24,73.25,34198
2017/07/17,13:12:00,73.25,73.26,73.25,73.26,19258
2017/07/17,13:13:00,73.26,73.27,73.26,73.27,25174
2017/07/17,13:14:00,73.27,73.27,73.25,73.26,28276
2017/07/17,13:15:00,73.26,73.26,73.24,73.24,19519
2017/07/17,13:16:00,73.24,73.25,73.21,73.21,24611
2017/07/17,13:17:00,73.22,73.24,73.21,73.24,32015
2017/07/17,13:18:00,73.24,73.24,73.20,73.20,23229
2017/07/17,13:19:00,73.21,73.22,73.18,73.19,35210
2017/07/17,13:20:00,73.19,73.20,73.18,73.19,16235
2017/07/17,13:21:00,73.19,73.20,73.18,73.18,20669
2017/07/17,13:22:00,73.17,73.17,73.15,73.17,26745
2017/07/17,13:23:00,73.17,73.17,73.16,73.16,24725
2017/07/17,13:24:00,73.17,73.18,73.16,73.18,28606
2017/07/17,13:25:00,73.18,73.19,73.18,73.18,8229
2017/07/17,13:26:00,73.18,73.19,73.17,73.18,22608
2017/07/17,13:27:00,73.18,73.19,73.16,73.19,39487
2017/07/17,13:28:00,73.19,73.19,73.18,73.19,3407
2017/07/17,13:29:00,73.19,73.19,73.17,73.18,32562
2017/07/17,13:30:00,73.17,73.18,73.15,73.16,23237
2017/07/17,13:31:00,73.16,73.18,73.14,73.17,30891
2017/07/17,13:32:00,73.17,73.18,73.16,73.16,26552
2017/07/17,13:33:00,73.16,73.17,73.16,73.16,21305
2017/07/17,13:34:00,73.17,73.17,73.16,73.17,14261
2017/07/17,13:35:00,73.17,73.17,73.11,73.13,59995
2017/07/17,13:36:00,73.13,73.14,73.13,73.14,4679
2017/07/17,13:37:00,73.14,73.14,73.10,73.10,41564
2017/07/17,13:38:00,73.10,73.10,73.07,73.08,36677
2017/07/17,13:39:00,73.08,73.14,73.08,73.14,81070
2017/07/17,13:40:00,73.14,73.14,73.12,73.13,6646
2017/07/17,13:41:00,73.13,73.14,73.11,73.14,19117
2017/07/17,13:42:00,73.14,73.14,73.13,73.14,31592
2017/07/17,13:43:00,73.15,73.15,73.13,73.13,14722
2017/07/17,13:44:00,73.12,73.13,73.10,73.11,29337
2017/07/17,13:45:00,73.11,73.11,73.09,73.09,21383
2017/07/17,13:46:00,73.10,73.10,73.08,73.08,50330
2017/07/17,13:47:00,73.08,73.09,73.07,73.08,17481
2017/07/17,13:48:00,73.07,73.08,73.07,73.07,17113
2017/07/17,13:49:00,73.08,73.08,73.05,73.05,39952
2017/07/17,13:50:00,73.06,73.06,73.03,73.03,28753
2017/07/17,13:51:00,73.03,73.04,73.03,73.04,22532
2017/07/17,13:52:00,73.04,73.04,72.99,72.99,65759
2017/07/17,13:53:00,72.99,73.00,72.97,73.00,38838
2017/07/17,13:54:00,73.00,73.02,73.00,73.01,28777
2017/07/17,13:55:00,73.01,73.02,72.96,72.96,32777
2017/07/17,13:56:00,72.97,72.97,72.95,72.97,19319
2017/07/17,13:57:00,72.97,72.98,72.96,72.97,24200
2017/07/17,13:58:00,72.97,73.03,72.97,73.02,44576
2017/07/17,13:59:00,73.02,73.05,73.02,73.05,36709
2017/07/17,14:00:00,73.05,73.05,73.02,73.03,25855
2017/07/17,14:01:00,73.03,73.04,73.03,73.04,16750
2017/07/17,14:02:00,73.04,73.05,73.03,73.04,26237
2017/07/17,14:03:00,73.05,73.05,73.03,73.05,50449
2017/07/17,14:04:00,73.05,73.08,73.04,73.08,34281
2017/07/17,14:05:00,73.08,73.08,73.07,73.08,26051
2017/07/17,14:06:00,73.08,73.09,73.07,73.08,26347
2017/07/17,14:07:00,73.08,73.11,73.07,73.10,35292
2017/07/17,14:08:00,73.10,73.12,73.10,73.12,27715
2017/07/17,14:09:00,73.12,73.12,73.09,73.09,33348
2017/07/17,14:10:00,73.09,73.10,73.07,73.10,45007
2017/07/17,14:11:00,73.10,73.10,72.99,73.02,77172
2017/07/17,14:12:00,73.02,73.07,73.02,73.06,47582
2017/07/17,14:13:00,73.06,73.08,73.06,73.07,36463
2017/07/17,14:14:00,73.07,73.08,73.05,73.06,23111
2017/07/17,14:15:00,73.06,73.08,73.04,73.07,42784
2017/07/17,14:16:00,73.07,73.08,73.06,73.08,12315
2017/07/17,14:17:00,73.08,73.10,73.08,73.09,12123
2017/07/17,14:18:00,73.10,73.10,73.08,73.08,17906
2017/07/17,14:19:00,73.08,73.10,73.08,73.10,16052
2017/07/17,14:20:00,73.10,73.11,73.09,73.11,35697
2017/07/17,14:21:00,73.11,73.11,73.10,73.10,22016
2017/07/17,14:22:00,73.11,73.13,73.10,73.12,42743
2017/07/17,14:23:00,73.12,73.13,73.11,73.13,21900
2017/07/17,14:24:00,73.13,73.15,73.12,73.14,29851
2017/07/17,14:25:00,73.14,73.14,73.12,73.13,24290
2017/07/17,14:26:00,73.13,73.13,73.09,73.09,14995
2017/07/17,14:27:00,73.09,73.12,73.08,73.11,35848
2017/07/17,14:28:00,73.11,73.13,73.11,73.13,15714
2017/07/17,14:29:00,73.13,73.14,73.12,73.14,16971
2017/07/17,14:30:00,73.14,73.16,73.13,73.15,42692
2017/07/17,14:31:00,73.15,73.15,73.14,73.15,10693
2017/07/17,14:32:00,73.15,73.16,73.14,73.16,52264
2017/07/17,14:33:00,73.16,73.16,73.14,73.14,16989
2017/07/17,14:34:00,73.14,73.15,73.14,73.14,28875
2017/07/17,14:35:00,73.15,73.15,73.13,73.14,34768
2017/07/17,14:36:00,73.14,73.15,73.13,73.14,21620
2017/07/17,14:37:00,73.14,73.14,73.11,73.12,37323
2017/07/17,14:38:00,73.12,73.14,73.12,73.14,21783
2017/07/17,14:39:00,73.14,73.18,73.14,73.16,74106
2017/07/17,14:40:00,73.16,73.16,73.14,73.14,9961
2017/07/17,14:41:00,73.14,73.17,73.14,73.16,64414
2017/07/17,14:42:00,73.16,73.16,73.13,73.15,37108
2017/07/17,14:43:00,73.15,73.18,73.15,73.18,35114
2017/07/17,14:44:00,73.17,73.18,73.17,73.17,22007
2017/07/17,14:45:00,73.17,73.18,73.15,73.15,18194
2017/07/17,14:46:00,73.15,73.18,73.15,73.18,22293
2017/07/17,14:47:00,73.18,73.18,73.17,73.18,11553
2017/07/17,14:48:00,73.18,73.19,73.17,73.19,29333
2017/07/17,14:49:00,73.19,73.19,73.17,73.18,24028
2017/07/17,14:50:00,73.18,73.18,73.17,73.18,28299
2017/07/17,14:51:00,73.18,73.18,73.17,73.17,17989
2017/07/17,14:52:00,73.17,73.18,73.16,73.16,22189
2017/07/17,14:53:00,73.16,73.19,73.16,73.19,57572
2017/07/17,14:54:00,73.19,73.19,73.16,73.18,30580
2017/07/17,14:55:00,73.18,73.21,73.18,73.19,51682
2017/07/17,14:56:00,73.19,73.20,73.18,73.18,16028
2017/07/17,14:57:00,73.19,73.19,73.16,73.17,29874
2017/07/17,14:58:00,73.16,73.17,73.16,73.17,17745
2017/07/17,14:59:00,73.17,73.17,73.14,73.15,24268
2017/07/17,15:00:00,73.14,73.17,73.14,73.17,38018
2017/07/17,15:01:00,73.17,73.19,73.17,73.18,64329
2017/07/17,15:02:00,73.18,73.18,73.17,73.18,12692
2017/07/17,15:03:00,73.18,73.22,73.18,73.20,89353
2017/07/17,15:04:00,73.20,73.20,73.19,73.20,21087
2017/07/17,15:05:00,73.20,73.20,73.19,73.19,10629
2017/07/17,15:06:00,73.19,73.21,73.19,73.19,74648
2017/07/17,15:07:00,73.20,73.20,73.18,73.18,32800
2017/07/17,15:08:00,73.18,73.21,73.18,73.20,46523
2017/07/17,15:09:00,73.20,73.21,73.19,73.20,27599
2017/07/17,15:10:00,73.20,73.21,73.19,73.21,28291
2017/07/17,15:11:00,73.21,73.21,73.20,73.20,59341
2017/07/17,15:12:00,73.20,73.21,73.18,73.19,43732
2017/07/17,15:13:00,73.19,73.20,73.18,73.19,35456
2017/07/17,15:14:00,73.19,73.21,73.19,73.20,33823
2017/07/17,15:15:00,73.20,73.21,73.20,73.21,26777
2017/07/17,15:16:00,73.20,73.21,73.18,73.19,64239
2017/07/17,15:17:00,73.19,73.20,73.18,73.18,23578
2017/07/17,15:18:00,73.18,73.19,73.16,73.16,26147
2017/07/17,15:19:00,73.16,73.19,73.16,73.19,32580
2017/07/17,15:20:00,73.18,73.20,73.17,73.18,66011
2017/07/17,15:21:00,73.18,73.18,73.17,73.18,14889
2017/07/17,15:22:00,73.18,73.18,73.17,73.18,25631
2017/07/17,15:23:00,73.18,73.19,73.18,73.19,17530
2017/07/17,15:24:00,73.18,73.21,73.18,73.19,52296
2017/07/17,15:25:00,73.19,73.21,73.19,73.21,17795
2017/07/17,15:26:00,73.21,73.21,73.20,73.21,34577
2017/07/17,15:27:00,73.20,73.21,73.19,73.20,57552
2017/07/17,15:28:00,73.20,73.22,73.19,73.22,36300
2017/07/17,15:29:00,73.22,73.22,73.21,73.22,25912
2017/07/17,15:30:00,73.22,73.22,73.21,73.22,17603
2017/07/17,15:31:00,73.21,73.22,73.21,73.22,31175
2017/07/17,15:32:00,73.22,73.22,73.21,73.22,32106
2017/07/17,15:33:00,73.22,73.24,73.21,73.24,74459
2017/07/17,15:34:00,73.24,73.27,73.24,73.26,49512
2017/07/17,15:35:00,73.26,73.27,73.25,73.27,24236
2017/07/17,15:36:00,73.27,73.29,73.26,73.29,39933
2017/07/17,15:37:00,73.29,73.32,73.29,73.31,54646
2017/07/17,15:38:00,73.31,73.33,73.30,73.32,66010
2017/07/17,15:39:00,73.32,73.33,73.30,73.33,172278
2017/07/17,15:40:00,73.33,73.34,73.32,73.34,15826
2017/07/17,15:41:00,73.34,73.34,73.33,73.34,41949
2017/07/17,15:42:00,73.34,73.34,73.33,73.33,72911
2017/07/17,15:43:00,73.33,73.37,73.32,73.37,59475
2017/07/17,15:44:00,73.36,73.42,73.36,73.42,117634
2017/07/17,15:45:00,73.42,73.42,73.38,73.38,79265
2017/07/17,15:46:00,73.38,73.39,73.36,73.36,76336
2017/07/17,15:47:00,73.36,73.41,73.36,73.39,117985
2017/07/17,15:48:00,73.40,73.43,73.39,73.42,87373
2017/07/17,15:49:00,73.42,73.44,73.41,73.44,59946
2017/07/17,15:50:00,73.44,73.45,73.42,73.43,127843
2017/07/17,15:51:00,73.42,73.43,73.36,73.36,131415
2017/07/17,15:52:00,73.36,73.37,73.33,73.33,163480
2017/07/17,15:53:00,73.33,73.34,73.31,73.31,75821
2017/07/17,15:54:00,73.31,73.32,73.29,73.29,107712
2017/07/17,15:55:00,73.30,73.31,73.29,73.30,78067
2017/07/17,15:56:00,73.29,73.30,73.26,73.26,111170
2017/07/17,15:57:00,73.26,73.30,73.25,73.30,147790
2017/07/17,15:58:00,73.29,73.33,73.29,73.33,128020
2017/07/17,15:59:00,73.33,73.37,73.29,73.29,282704
2017/07/17,16:00:00,73.29,73.42,73.29,73.38,481312
2017/07/18,09:31:00,73.09,73.18,72.99,73.01,241624
2017/07/18,09:32:00,73.01,73.07,72.95,72.97,398010
2017/07/18,09:33:00,72.97,73.02,72.94,72.95,377305
2017/07/18,09:34:00,72.96,73.07,72.94,73.01,121141
2017/07/18,09:35:00,73.01,73.03,72.91,73.00,387292
2017/07/18,09:36:00,73.00,73.01,72.85,72.94,227755
2017/07/18,09:37:00,72.94,73.05,72.90,73.04,161954
2017/07/18,09:38:00,73.04,73.05,72.99,73.02,102524
2017/07/18,09:39:00,73.02,73.03,72.94,72.94,120198
2017/07/18,09:40:00,72.94,73.02,72.94,72.99,127992
2017/07/18,09:41:00,72.99,73.07,72.97,73.06,143283
2017/07/18,09:42:00,73.06,73.08,72.98,72.98,88996
2017/07/18,09:43:00,72.98,73.03,72.98,72.98,86535
2017/07/18,09:44:00,72.99,73.01,72.95,73.00,70877
2017/07/18,09:45:00,73.00,73.02,72.97,73.02,44803
2017/07/18,09:46:00,73.02,73.11,73.02,73.10,103925
2017/07/18,09:47:00,73.10,73.14,73.09,73.14,62762
2017/07/18,09:48:00,73.13,73.25,73.11,73.25,178231
2017/07/18,09:49:00,73.25,73.27,73.21,73.24,134355
2017/07/18,09:50:00,73.24,73.30,73.24,73.26,102901
2017/07/18,09:51:00,73.26,73.28,73.24,73.28,46347
2017/07/18,09:52:00,73.28,73.35,73.27,73.29,104112
2017/07/18,09:53:00,73.29,73.31,73.26,73.31,42846
2017/07/18,09:54:00,73.31,73.33,73.30,73.33,40511
2017/07/18,09:55:00,73.34,73.35,73.32,73.32,46933
2017/07/18,09:56:00,73.32,73.39,73.29,73.30,122477
2017/07/18,09:57:00,73.30,73.30,73.27,73.27,140881
2017/07/18,09:58:00,73.28,73.30,73.28,73.30,48559
2017/07/18,09:59:00,73.30,73.32,73.27,73.28,58499
2017/07/18,10:00:00,73.28,73.28,73.21,73.21,58240
2017/07/18,10:01:00,73.22,73.24,73.17,73.20,76013
2017/07/18,10:02:00,73.20,73.25,73.20,73.21,64621
2017/07/18,10:03:00,73.22,73.25,73.17,73.19,94771
2017/07/18,10:04:00,73.19,73.20,73.17,73.17,38759
2017/07/18,10:05:00,73.17,73.18,73.14,73.14,55381
2017/07/18,10:06:00,73.13,73.15,73.11,73.12,41016
2017/07/18,10:07:00,73.11,73.15,73.07,73.10,145280
2017/07/18,10:08:00,73.10,73.10,73.06,73.06,54797
2017/07/18,10:09:00,73.06,73.07,73.03,73.04,123675
2017/07/18,10:10:00,73.04,73.09,73.02,73.08,61441
2017/07/18,10:11:00,73.08,73.14,73.06,73.14,88598
2017/07/18,10:12:00,73.14,73.21,73.11,73.19,154372
2017/07/18,10:13:00,73.19,73.19,73.13,73.14,114971
2017/07/18,10:14:00,73.14,73.15,73.13,73.14,36551
2017/07/18,10:15:00,73.14,73.15,73.12,73.12,41767
2017/07/18,10:16:00,73.12,73.13,73.11,73.11,29364
2017/07/18,10:17:00,73.11,73.14,73.11,73.14,80062
2017/07/18,10:18:00,73.14,73.15,73.11,73.15,63389
2017/07/18,10:19:00,73.14,73.15,73.11,73.12,46482
2017/07/18,10:20:00,73.12,73.13,73.11,73.11,50013
2017/07/18,10:21:00,73.11,73.13,73.11,73.13,58654
2017/07/18,10:22:00,73.13,73.16,73.12,73.13,131168
2017/07/18,10:23:00,73.13,73.13,73.12,73.13,39242
2017/07/18,10:24:00,73.13,73.13,73.09,73.10,85338
2017/07/18,10:25:00,73.10,73.10,73.06,73.07,43573
2017/07/18,10:26:00,73.07,73.08,73.06,73.07,65049
2017/07/18,10:27:00,73.07,73.13,73.07,73.13,75381
2017/07/18,10:28:00,73.13,73.14,73.12,73.13,35154
2017/07/18,10:29:00,73.13,73.14,73.12,73.13,34014
2017/07/18,10:30:00,73.13,73.14,73.11,73.11,68583
2017/07/18,10:31:00,73.11,73.14,73.11,73.14,66071
2017/07/18,10:32:00,73.13,73.15,73.12,73.14,44211
2017/07/18,10:33:00,73.14,73.18,73.13,73.18,41613
2017/07/18,10:34:00,73.17,73.18,73.16,73.17,25813
2017/07/18,10:35:00,73.17,73.20,73.15,73.16,45045
2017/07/18,10:36:00,73.15,73.16,73.14,73.16,33764
2017/07/18,10:37:00,73.16,73.16,73.12,73.12,35085
2017/07/18,10:38:00,73.12,73.15,73.12,73.14,19127
2017/07/18,10:39:00,73.14,73.15,73.10,73.11,53777
2017/07/18,10:40:00,73.11,73.13,73.09,73.09,48320
2017/07/18,10:41:00,73.09,73.09,73.02,73.02,121186
2017/07/18,10:42:00,73.03,73.10,73.02,73.06,84543
2017/07/18,10:43:00,73.06,73.06,73.00,73.03,165675
2017/07/18,10:44:00,73.03,73.03,72.95,72.99,131074
2017/07/18,10:45:00,72.99,73.01,72.97,72.98,57738
2017/07/18,10:46:00,72.97,73.01,72.96,73.01,32183
2017/07/18,10:47:00,73.01,73.05,72.99,73.00,113015
2017/07/18,10:48:00,73.00,73.03,72.99,73.02,55125
2017/07/18,10:49:00,73.01,73.05,73.01,73.05,34168
2017/07/18,10:50:00,73.05,73.07,73.03,73.04,33862
2017/07/18,10:51:00,73.04,73.08,73.03,73.08,54241
2017/07/18,10:52:00,73.07,73.10,73.06,73.09,42552
2017/07/18,10:53:00,73.10,73.10,73.07,73.08,49281
2017/07/18,10:54:00,73.08,73.12,73.07,73.12,84980
2017/07/18,10:55:00,73.12,73.15,73.11,73.14,62241
2017/07/18,10:56:00,73.14,73.19,73.14,73.19,67501
2017/07/18,10:57:00,73.18,73.18,73.15,73.18,53218
2017/07/18,10:58:00,73.18,73.21,73.12,73.13,98076
2017/07/18,10:59:00,73.13,73.17,73.13,73.16,61437
2017/07/18,11:00:00,73.16,73.19,73.15,73.18,48794
2017/07/18,11:01:00,73.18,73.19,73.15,73.17,33900
2017/07/18,11:02:00,73.17,73.18,73.13,73.14,76789
2017/07/18,11:03:00,73.14,73.18,73.14,73.18,66042
2017/07/18,11:04:00,73.18,73.20,73.14,73.14,38365
2017/07/18,11:05:00,73.14,73.15,73.11,73.12,52263
2017/07/18,11:06:00,73.12,73.12,73.07,73.08,49778
2017/07/18,11:07:00,73.08,73.10,73.08,73.08,14505
2017/07/18,11:08:00,73.09,73.09,73.04,73.04,76038
2017/07/18,11:09:00,73.05,73.05,73.03,73.05,27773
2017/07/18,11:10:00,73.05,73.09,73.04,73.09,40808
2017/07/18,11:11:00,73.09,73.09,73.06,73.06,45403
2017/07/18,11:12:00,73.07,73.07,73.05,73.05,19637
2017/07/18,11:13:00,73.05,73.06,73.04,73.05,27350
2017/07/18,11:14:00,73.04,73.05,73.03,73.05,56474
2017/07/18,11:15:00,73.04,73.05,73.00,73.01,52377
2017/07/18,11:16:00,73.01,73.03,73.01,73.03,28233
2017/07/18,11:17:00,73.03,73.04,73.02,73.03,32244
2017/07/18,11:18:00,73.03,73.06,73.00,73.01,65487
2017/07/18,11:19:00,73.00,73.03,73.00,73.01,33104
2017/07/18,11:20:00,73.01,73.04,73.00,73.00,47364
2017/07/18,11:21:00,73.00,73.01,72.96,72.99,96969
2017/07/18,11:22:00,72.99,73.01,72.97,72.98,82240
2017/07/18,11:23:00,72.98,73.01,72.93,72.94,200512
2017/07/18,11:24:00,72.94,72.94,72.86,72.86,126638
2017/07/18,11:25:00,72.87,72.96,72.86,72.88,264306
2017/07/18,11:26:00,72.88,72.90,72.87,72.89,59513
2017/07/18,11:27:00,72.89,72.91,72.89,72.91,107042
2017/07/18,11:28:00,72.90,72.91,72.90,72.91,30205
2017/07/18,11:29:00,72.90,72.91,72.88,72.91,112265
2017/07/18,11:30:00,72.90,72.93,72.90,72.91,45425
2017/07/18,11:31:00,72.91,72.93,72.91,72.93,27329
2017/07/18,11:32:00,72.92,72.96,72.92,72.96,68308
2017/07/18,11:33:00,72.95,73.05,72.95,73.01,238846
2017/07/18,11:34:00,73.01,73.01,72.99,73.01,48218
2017/07/18,11:35:00,73.01,73.01,72.95,72.95,80973
2017/07/18,11:36:00,72.96,72.96,72.93,72.93,26567
2017/07/18,11:37:00,72.93,72.94,72.91,72.92,31718
2017/07/18,11:38:00,72.92,72.93,72.91,72.93,48240
2017/07/18,11:39:00,72.93,72.94,72.91,72.93,70680
2017/07/18,11:40:00,72.93,72.95,72.93,72.94,21302
2017/07/18,11:41:00,72.94,72.98,72.93,72.98,42408
2017/07/18,11:42:00,72.98,72.98,72.94,72.95,36668
2017/07/18,11:43:00,72.94,72.96,72.94,72.95,52257
2017/07/18,11:44:00,72.95,72.97,72.95,72.97,36959
2017/07/18,11:45:00,72.97,72.99,72.96,72.98,47266
2017/07/18,11:46:00,72.98,72.99,72.95,72.95,45965
2017/07/18,11:47:00,72.95,72.96,72.93,72.94,24358
2017/07/18,11:48:00,72.93,72.93,72.92,72.92,11999
2017/07/18,11:49:00,72.92,72.93,72.92,72.92,21352
2017/07/18,11:50:00,72.92,72.93,72.91,72.92,21150
2017/07/18,11:51:00,72.92,72.96,72.91,72.93,73264
2017/07/18,11:52:00,72.93,72.93,72.90,72.91,97761
2017/07/18,11:53:00,72.91,72.91,72.88,72.89,20486
2017/07/18,11:54:00,72.89,72.90,72.88,72.89,45715
2017/07/18,11:55:00,72.90,72.96,72.90,72.96,47088
2017/07/18,11:56:00,72.96,72.97,72.92,72.94,40954
2017/07/18,11:57:00,72.94,72.94,72.92,72.93,13500
2017/07/18,11:58:00,72.93,72.94,72.92,72.93,25741
2017/07/18,11:59:00,72.93,72.94,72.89,72.90,39245
2017/07/18,12:00:00,72.90,72.91,72.89,72.90,46617
2017/07/18,12:01:00,72.90,72.92,72.89,72.90,33325
2017/07/18,12:02:00,72.90,72.92,72.90,72.90,32836
2017/07/18,12:03:00,72.91,72.92,72.90,72.92,28138
2017/07/18,12:04:00,72.92,72.92,72.88,72.88,39538
2017/07/18,12:05:00,72.88,72.90,72.88,72.89,23780
2017/07/18,12:06:00,72.88,72.89,72.81,72.81,122728
2017/07/18,12:07:00,72.81,72.84,72.81,72.83,49122
2017/07/18,12:08:00,72.83,72.86,72.83,72.86,32452
2017/07/18,12:09:00,72.85,72.87,72.84,72.84,29711
2017/07/18,12:10:00,72.84,72.84,72.82,72.83,34845
2017/07/18,12:11:00,72.83,72.86,72.82,72.86,45175
2017/07/18,12:12:00,72.86,72.88,72.85,72.88,38038
2017/07/18,12:13:00,72.88,72.88,72.83,72.83,23821
2017/07/18,12:14:00,72.83,72.84,72.81,72.83,24404
2017/07/18,12:15:00,72.82,72.83,72.77,72.77,78211
2017/07/18,12:16:00,72.77,72.77,72.75,72.76,102892
2017/07/18,12:17:00,72.75,72.77,72.74,72.74,36628
2017/07/18,12:18:00,72.74,72.75,72.73,72.74,41869
2017/07/18,12:19:00,72.74,72.74,72.70,72.71,82728
2017/07/18,12:20:00,72.71,72.71,72.68,72.69,65231
2017/07/18,12:21:00,72.68,72.71,72.68,72.69,33114
2017/07/18,12:22:00,72.69,72.70,72.68,72.69,66300
2017/07/18,12:23:00,72.70,72.72,72.69,72.71,86844
2017/07/18,12:24:00,72.71,72.74,72.71,72.73,36332
2017/07/18,12:25:00,72.73,72.75,72.72,72.75,32338
2017/07/18,12:26:00,72.75,72.76,72.72,72.72,54810
2017/07/18,12:27:00,72.72,72.73,72.71,72.72,16836
2017/07/18,12:28:00,72.72,72.74,72.72,72.73,18867
2017/07/18,12:29:00,72.74,72.74,72.70,72.70,24030
2017/07/18,12:30:00,72.70,72.72,72.68,72.68,53488
2017/07/18,12:31:00,72.68,72.71,72.67,72.68,87645
2017/07/18,12:32:00,72.68,72.68,72.67,72.68,15669
2017/07/18,12:33:00,72.68,72.69,72.67,72.68,52545
2017/07/18,12:34:00,72.68,72.69,72.68,72.68,27425
2017/07/18,12:35:00,72.68,72.71,72.66,72.69,49774
2017/07/18,12:36:00,72.69,72.73,72.69,72.73,31807
2017/07/18,12:37:00,72.73,72.77,72.73,72.77,20705
2017/07/18,12:38:00,72.77,72.78,72.76,72.77,44155
2017/07/18,12:39:00,72.76,72.77,72.75,72.76,18490
2017/07/18,12:40:00,72.76,72.78,72.75,72.78,35040
2017/07/18,12:41:00,72.78,72.78,72.77,72.78,4947
2017/07/18,12:42:00,72.78,72.78,72.77,72.77,17451
2017/07/18,12:43:00,72.77,72.78,72.77,72.78,31928
2017/07/18,12:44:00,72.78,72.79,72.77,72.79,187926
2017/07/18,12:45:00,72.79,72.80,72.76,72.78,41640
2017/07/18,12:46:00,72.78,72.78,72.76,72.78,14735
2017/07/18,12:47:00,72.78,72.78,72.75,72.76,16746
2017/07/18,12:48:00,72.76,72.78,72.76,72.78,35246
2017/07/18,12:49:00,72.78,72.79,72.77,72.79,43837
2017/07/18,12:50:00,72.78,72.81,72.78,72.81,99433
2017/07/18,12:51:00,72.80,72.81,72.79,72.80,64659
2017/07/18,12:52:00,72.80,72.82,72.79,72.80,63132
2017/07/18,12:53:00,72.80,72.80,72.79,72.80,9190
2017/07/18,12:54:00,72.80,72.81,72.79,72.81,45225
2017/07/18,12:55:00,72.81,72.81,72.79,72.79,20052
2017/07/18,12:56:00,72.79,72.80,72.79,72.79,11040
2017/07/18,12:57:00,72.79,72.80,72.79,72.79,17727
2017/07/18,12:58:00,72.79,72.80,72.77,72.78,29533
2017/07/18,12:59:00,72.77,72.78,72.75,72.75,11333
2017/07/18,13:00:00,72.75,72.76,72.73,72.73,47214
2017/07/18,13:01:00,72.73,72.76,72.73,72.75,28785
2017/07/18,13:02:00,72.75,72.75,72.73,72.74,38645
2017/07/18,13:03:00,72.74,72.75,72.72,72.73,63214
2017/07/18,13:04:00,72.73,72.75,72.72,72.75,58739
2017/07/18,13:05:00,72.75,72.76,72.75,72.76,22669
2017/07/18,13:06:00,72.76,72.76,72.75,72.76,43701
2017/07/18,13:07:00,72.76,72.76,72.74,72.75,60282
2017/07/18,13:08:00,72.75,72.75,72.71,72.72,104524
2017/07/18,13:09:00,72.73,72.73,72.70,72.70,56998
2017/07/18,13:10:00,72.70,72.71,72.67,72.69,145725
2017/07/18,13:11:00,72.69,72.71,72.68,72.70,55626
2017/07/18,13:12:00,72.70,72.72,72.70,72.72,19993
2017/07/18,13:13:00,72.72,72.74,72.72,72.74,52453
2017/07/18,13:14:00,72.74,72.74,72.71,72.71,19254
2017/07/18,13:15:00,72.71,72.74,72.71,72.73,37109
2017/07/18,13:16:00,72.72,72.75,72.72,72.74,48748
2017/07/18,13:17:00,72.74,72.78,72.74,72.78,11774
2017/07/18,13:18:00,72.78,72.80,72.78,72.80,19673
2017/07/18,13:19:00,72.80,72.83,72.79,72.81,26729
2017/07/18,13:20:00,72.81,72.81,72.78,72.80,27201
2017/07/18,13:21:00,72.80,72.81,72.80,72.81,19090
2017/07/18,13:22:00,72.81,72.81,72.78,72.79,52176
2017/07/18,13:23:00,72.79,72.81,72.79,72.79,76179
2017/07/18,13:24:00,72.78,72.81,72.78,72.80,26766
2017/07/18,13:25:00,72.81,72.81,72.78,72.80,24944
2017/07/18,13:26:00,72.80,72.80,72.79,72.80,15522
2017/07/18,13:27:00,72.80,72.80,72.77,72.77,34021
2017/07/18,13:28:00,72.78,72.81,72.78,72.80,39032
2017/07/18,13:29:00,72.80,72.82,72.79,72.82,32470
2017/07/18,13:30:00,72.81,72.86,72.81,72.86,27810
2017/07/18,13:31:00,72.86,72.89,72.86,72.89,39929
2017/07/18,13:32:00,72.88,72.90,72.87,72.90,13459
2017/07/18,13:33:00,72.90,72.90,72.86,72.86,44555
2017/07/18,13:34:00,72.87,72.88,72.86,72.86,49276
2017/07/18,13:35:00,72.86,72.88,72.86,72.87,24530
2017/07/18,13:36:00,72.87,72.88,72.86,72.87,30846
2017/07/18,13:37:00,72.86,72.93,72.86,72.91,54752
2017/07/18,13:38:00,72.91,72.92,72.90,72.91,18520
2017/07/18,13:39:00,72.91,72.93,72.91,72.92,19006
2017/07/18,13:40:00,72.92,72.93,72.89,72.89,43254
2017/07/18,13:41:00,72.89,72.91,72.89,72.91,26795
2017/07/18,13:42:00,72.91,72.94,72.91,72.94,44771
2017/07/18,13:43:00,72.94,72.96,72.94,72.96,89551
2017/07/18,13:44:00,72.96,72.96,72.93,72.94,36057
2017/07/18,13:45:00,72.95,72.95,72.93,72.94,23972
2017/07/18,13:46:00,72.94,72.94,72.92,72.93,26850
2017/07/18,13:47:00,72.93,72.94,72.91,72.93,39538
2017/07/18,13:48:00,72.94,72.94,72.91,72.92,71306
2017/07/18,13:49:00,72.92,72.92,72.90,72.91,31112
2017/07/18,13:50:00,72.91,72.94,72.90,72.94,39720
2017/07/18,13:51:00,72.94,72.96,72.93,72.95,47926
2017/07/18,13:52:00,72.95,72.97,72.94,72.95,76333
2017/07/18,13:53:00,72.95,72.95,72.92,72.93,32495
2017/07/18,13:54:00,72.92,72.95,72.92,72.94,21484
2017/07/18,13:55:00,72.94,72.95,72.94,72.95,16174
2017/07/18,13:56:00,72.95,72.97,72.94,72.94,44422
2017/07/18,13:57:00,72.94,72.96,72.94,72.96,28274
2017/07/18,13:58:00,72.96,72.96,72.95,72.95,28951
2017/07/18,13:59:00,72.95,72.96,72.95,72.96,14446
2017/07/18,14:00:00,72.96,72.98,72.95,72.98,34284
2017/07/18,14:01:00,72.98,73.00,72.97,72.99,44305
2017/07/18,14:02:00,72.99,73.03,72.99,73.02,68031
2017/07/18,14:03:00,73.02,73.03,73.01,73.02,17511
2017/07/18,14:04:00,73.01,73.03,73.01,73.03,24269
2017/07/18,14:05:00,73.03,73.05,73.02,73.05,34218
2017/07/18,14:06:00,73.05,73.06,73.04,73.06,39158
2017/07/18,14:07:00,73.05,73.06,73.03,73.05,47935
2017/07/18,14:08:00,73.05,73.06,73.05,73.06,25985
2017/07/18,14:09:00,73.05,73.07,73.05,73.06,42940
2017/07/18,14:10:00,73.07,73.07,73.06,73.07,28329
2017/07/18,14:11:00,73.07,73.07,73.05,73.05,25364
2017/07/18,14:12:00,73.05,73.07,73.04,73.06,69277
2017/07/18,14:13:00,73.06,73.07,73.06,73.07,27412
2017/07/18,14:14:00,73.07,73.07,73.06,73.07,34415
2017/07/18,14:15:00,73.07,73.07,73.05,73.07,41365
2017/07/18,14:16:00,73.07,73.08,73.07,73.07,31404
2017/07/18,14:17:00,73.08,73.09,73.06,73.09,52409
2017/07/18,14:18:00,73.08,73.11,73.08,73.10,34183
2017/07/18,14:19:00,73.10,73.11,73.08,73.08,34747
2017/07/18,14:20:00,73.09,73.11,73.09,73.10,38225
2017/07/18,14:21:00,73.11,73.11,73.09,73.10,33904
2017/07/18,14:22:00,73.11,73.11,73.09,73.09,19611
2017/07/18,14:23:00,73.10,73.10,73.08,73.08,20116
2017/07/18,14:24:00,73.08,73.11,73.08,73.09,44228
2017/07/18,14:25:00,73.09,73.10,73.09,73.10,10901
2017/07/18,14:26:00,73.10,73.12,73.10,73.12,34702
2017/07/18,14:27:00,73.11,73.12,73.09,73.10,45294
2017/07/18,14:28:00,73.10,73.10,73.08,73.10,19648
2017/07/18,14:29:00,73.10,73.10,73.09,73.09,23608
2017/07/18,14:30:00,73.09,73.10,73.06,73.10,66236
2017/07/18,14:31:00,73.10,73.13,73.10,73.13,26386
2017/07/18,14:32:00,73.13,73.17,73.12,73.16,55204
2017/07/18,14:33:00,73.16,73.16,73.15,73.16,35087
2017/07/18,14:34:00,73.16,73.16,73.15,73.15,23063
2017/07/18,14:35:00,73.15,73.17,73.15,73.17,62533
2017/07/18,14:36:00,73.17,73.20,73.17,73.19,75792
2017/07/18,14:37:00,73.19,73.21,73.18,73.19,46119
2017/07/18,14:38:00,73.19,73.19,73.17,73.17,21363
2017/07/18,14:39:00,73.17,73.18,73.15,73.17,32119
2017/07/18,14:40:00,73.17,73.17,73.13,73.14,49382
2017/07/18,14:41:00,73.14,73.15,73.14,73.15,13510
2017/07/18,14:42:00,73.15,73.18,73.14,73.16,84265
2017/07/18,14:43:00,73.16,73.17,73.15,73.15,26284
2017/07/18,14:44:00,73.15,73.19,73.14,73.17,50949
2017/07/18,14:45:00,73.18,73.19,73.17,73.18,30758
2017/07/18,14:46:00,73.18,73.20,73.18,73.19,23572
2017/07/18,14:47:00,73.19,73.19,73.13,73.15,60641
2017/07/18,14:48:00,73.15,73.16,73.14,73.16,12687
2017/07/18,14:49:00,73.16,73.17,73.16,73.17,15975
2017/07/18,14:50:00,73.17,73.21,73.17,73.21,99576
2017/07/18,14:51:00,73.21,73.22,73.17,73.17,64405
2017/07/18,14:52:00,73.17,73.18,73.14,73.15,26567
2017/07/18,14:53:00,73.15,73.15,73.14,73.15,11392
2017/07/18,14:54:00,73.15,73.16,73.15,73.15,26175
2017/07/18,14:55:00,73.15,73.16,73.11,73.13,53848
2017/07/18,14:56:00,73.13,73.15,73.13,73.14,12319
2017/07/18,14:57:00,73.14,73.15,73.12,73.12,23590
2017/07/18,14:58:00,73.12,73.13,73.10,73.10,19428
2017/07/18,14:59:00,73.10,73.13,73.09,73.13,52059
2017/07/18,15:00:00,73.13,73.13,73.12,73.13,9074
2017/07/18,15:01:00,73.12,73.14,73.10,73.14,54376
2017/07/18,15:02:00,73.14,73.14,73.12,73.13,13162
2017/07/18,15:03:00,73.13,73.14,73.11,73.12,24966
2017/07/18,15:04:00,73.12,73.13,73.09,73.11,36733
2017/07/18,15:05:00,73.11,73.11,73.10,73.11,15168
2017/07/18,15:06:00,73.11,73.13,73.11,73.13,17306
2017/07/18,15:07:00,73.13,73.14,73.12,73.14,46543
2017/07/18,15:08:00,73.14,73.14,73.13,73.14,14967
2017/07/18,15:09:00,73.14,73.16,73.14,73.14,50120
2017/07/18,15:10:00,73.14,73.16,73.13,73.16,22416
2017/07/18,15:11:00,73.16,73.17,73.15,73.16,24580
2017/07/18,15:12:00,73.16,73.16,73.13,73.13,21053
2017/07/18,15:13:00,73.13,73.14,73.13,73.13,13163
2017/07/18,15:14:00,73.13,73.14,73.11,73.12,24601
2017/07/18,15:15:00,73.11,73.13,73.11,73.13,45377
2017/07/18,15:16:00,73.13,73.13,73.12,73.13,11449
2017/07/18,15:17:00,73.13,73.14,73.12,73.12,37756
2017/07/18,15:18:00,73.12,73.13,73.12,73.12,7524
2017/07/18,15:19:00,73.12,73.13,73.12,73.13,10946
2017/07/18,15:20:00,73.12,73.13,73.11,73.13,54734
2017/07/18,15:21:00,73.12,73.13,73.11,73.12,16168
2017/07/18,15:22:00,73.12,73.12,73.08,73.08,29387
2017/07/18,15:23:00,73.08,73.09,73.07,73.09,53011
2017/07/18,15:24:00,73.09,73.09,73.05,73.06,47329
2017/07/18,15:25:00,73.05,73.10,73.05,73.10,56170
2017/07/18,15:26:00,73.10,73.12,73.10,73.11,22994
2017/07/18,15:27:00,73.11,73.11,73.09,73.10,26384
2017/07/18,15:28:00,73.10,73.12,73.09,73.12,38934
2017/07/18,15:29:00,73.12,73.14,73.11,73.11,44212
2017/07/18,15:30:00,73.12,73.16,73.11,73.15,55259
2017/07/18,15:31:00,73.15,73.16,73.13,73.14,29057
2017/07/18,15:32:00,73.14,73.14,73.12,73.12,16895
2017/07/18,15:33:00,73.12,73.14,73.11,73.13,63655
2017/07/18,15:34:00,73.13,73.14,73.13,73.14,31174
2017/07/18,15:35:00,73.14,73.14,73.12,73.14,45516
2017/07/18,15:36:00,73.14,73.16,73.13,73.15,134815
2017/07/18,15:37:00,73.16,73.16,73.14,73.16,28015
2017/07/18,15:38:00,73.16,73.16,73.13,73.14,31597
2017/07/18,15:39:00,73.13,73.14,73.11,73.11,34363
2017/07/18,15:40:00,73.12,73.13,73.11,73.12,34796
2017/07/18,15:41:00,73.12,73.13,73.09,73.10,47433
2017/07/18,15:42:00,73.09,73.10,73.08,73.08,47353
2017/07/18,15:43:00,73.08,73.09,73.06,73.06,29912
2017/07/18,15:44:00,73.06,73.07,73.06,73.06,27590
2017/07/18,15:45:00,73.06,73.07,73.06,73.07,53681
2017/07/18,15:46:00,73.06,73.07,73.06,73.07,25153
2017/07/18,15:47:00,73.07,73.07,73.03,73.04,82702
2017/07/18,15:48:00,73.05,73.05,73.01,73.01,100630
2017/07/18,15:49:00,73.01,73.05,73.01,73.05,88783
2017/07/18,15:50:00,73.05,73.05,73.01,73.04,133955
2017/07/18,15:51:00,73.04,73.13,73.04,73.13,201242
2017/07/18,15:52:00,73.13,73.14,73.12,73.13,105782
2017/07/18,15:53:00,73.13,73.14,73.12,73.13,109736
2017/07/18,15:54:00,73.13,73.13,73.12,73.13,59794
2017/07/18,15:55:00,73.13,73.14,73.12,73.12,153475
2017/07/18,15:56:00,73.13,73.13,73.12,73.13,70420
2017/07/18,15:57:00,73.13,73.13,73.12,73.13,121204
2017/07/18,15:58:00,73.13,73.16,73.12,73.16,201303
2017/07/18,15:59:00,73.16,73.21,73.15,73.21,241645
2017/07/18,16:00:00,73.21,73.28,73.20,73.27,699954
2017/07/19,09:31:00,73.50,73.63,73.45,73.49,56798
2017/07/19,09:32:00,73.49,73.59,73.49,73.54,73958
2017/07/19,09:33:00,73.54,73.63,73.53,73.61,115220
2017/07/19,09:34:00,73.61,73.62,73.54,73.55,78072
2017/07/19,09:35:00,73.55,73.63,73.52,73.61,55543
2017/07/19,09:36:00,73.61,73.61,73.56,73.60,73219
2017/07/19,09:37:00,73.58,73.64,73.56,73.64,78309
2017/07/19,09:38:00,73.63,73.64,73.59,73.61,56924
2017/07/19,09:39:00,73.61,73.69,73.61,73.68,84082
2017/07/19,09:40:00,73.67,73.73,73.64,73.73,87075
2017/07/19,09:41:00,73.73,73.75,73.69,73.74,113811
2017/07/19,09:42:00,73.75,73.75,73.71,73.72,94732
2017/07/19,09:43:00,73.71,73.72,73.63,73.72,109878
2017/07/19,09:44:00,73.71,73.74,73.66,73.70,117023
2017/07/19,09:45:00,73.69,73.70,73.66,73.68,61034
2017/07/19,09:46:00,73.68,73.71,73.65,73.66,53936
2017/07/19,09:47:00,73.66,73.71,73.65,73.69,137629
2017/07/19,09:48:00,73.68,73.71,73.68,73.69,61291
2017/07/19,09:49:00,73.69,73.75,73.69,73.75,79718
2017/07/19,09:50:00,73.75,73.75,73.65,73.67,103732
2017/07/19,09:51:00,73.67,73.68,73.63,73.65,47723
2017/07/19,09:52:00,73.65,73.71,73.62,73.70,115520
2017/07/19,09:53:00,73.71,73.77,73.70,73.75,51884
2017/07/19,09:54:00,73.75,73.78,73.70,73.70,49257
2017/07/19,09:55:00,73.70,73.73,73.67,73.68,61118
2017/07/19,09:56:00,73.67,73.69,73.66,73.69,46687
2017/07/19,09:57:00,73.69,73.69,73.65,73.65,57878
2017/07/19,09:58:00,73.66,73.67,73.60,73.63,100355
2017/07/19,09:59:00,73.63,73.63,73.59,73.61,75991
2017/07/19,10:00:00,73.62,73.70,73.60,73.68,87056
2017/07/19,10:01:00,73.68,73.68,73.58,73.60,155566
2017/07/19,10:02:00,73.60,73.64,73.59,73.64,70197
2017/07/19,10:03:00,73.64,73.68,73.63,73.65,68718
2017/07/19,10:04:00,73.65,73.69,73.65,73.68,73948
2017/07/19,10:05:00,73.68,73.70,73.66,73.69,40460
2017/07/19,10:06:00,73.69,73.70,73.66,73.66,94547
2017/07/19,10:07:00,73.67,73.67,73.63,73.64,54491
2017/07/19,10:08:00,73.65,73.67,73.64,73.66,48873
2017/07/19,10:09:00,73.66,73.67,73.64,73.64,41766
2017/07/19,10:10:00,73.64,73.67,73.63,73.64,74050
2017/07/19,10:11:00,73.64,73.66,73.60,73.61,38750
2017/07/19,10:12:00,73.61,73.62,73.56,73.57,64301
2017/07/19,10:13:00,73.57,73.60,73.56,73.56,54179
2017/07/19,10:14:00,73.56,73.60,73.54,73.59,40529
2017/07/19,10:15:00,73.59,73.60,73.58,73.58,102468
2017/07/19,10:16:00,73.58,73.60,73.57,73.57,52520
2017/07/19,10:17:00,73.58,73.59,73.56,73.58,44482
2017/07/19,10:18:00,73.57,73.58,73.54,73.57,56756
2017/07/19,10:19:00,73.57,73.60,73.57,73.60,44845
2017/07/19,10:20:00,73.59,73.61,73.58,73.61,33853
2017/07/19,10:21:00,73.60,73.61,73.59,73.61,33906
2017/07/19,10:22:00,73.61,73.61,73.58,73.58,31362
2017/07/19,10:23:00,73.59,73.66,73.58,73.66,51145
2017/07/19,10:24:00,73.66,73.68,73.64,73.65,40075
2017/07/19,10:25:00,73.65,73.66,73.64,73.65,22444
2017/07/19,10:26:00,73.65,73.69,73.64,73.67,40545
2017/07/19,10:27:00,73.67,73.74,73.67,73.72,48939
2017/07/19,10:28:00,73.72,73.74,73.68,73.69,36300
2017/07/19,10:29:00,73.69,73.71,73.67,73.67,51317
2017/07/19,10:30:00,73.67,73.71,73.67,73.68,35712
2017/07/19,10:31:00,73.68,73.71,73.67,73.67,59450
2017/07/19,10:32:00,73.67,73.68,73.67,73.68,19415
2017/07/19,10:33:00,73.68,73.68,73.62,73.63,55160
2017/07/19,10:34:00,73.64,73.64,73.60,73.63,58718
2017/07/19,10:35:00,73.63,73.67,73.63,73.66,34394
2017/07/19,10:36:00,73.66,73.68,73.64,73.64,46906
2017/07/19,10:37:00,73.64,73.67,73.64,73.64,30486
2017/07/19,10:38:00,73.64,73.67,73.63,73.67,30243
2017/07/19,10:39:00,73.67,73.67,73.65,73.66,19020
2017/07/19,10:40:00,73.66,73.66,73.58,73.60,86762
2017/07/19,10:41:00,73.60,73.65,73.59,73.64,152245
2017/07/19,10:42:00,73.64,73.67,73.64,73.67,44167
2017/07/19,10:43:00,73.67,73.68,73.64,73.65,76809
2017/07/19,10:44:00,73.65,73.65,73.62,73.63,19677
2017/07/19,10:45:00,73.62,73.63,73.59,73.59,45841
2017/07/19,10:46:00,73.59,73.60,73.57,73.58,43764
2017/07/19,10:47:00,73.58,73.60,73.58,73.60,54513
2017/07/19,10:48:00,73.60,73.60,73.58,73.60,23928
2017/07/19,10:49:00,73.60,73.66,73.59,73.65,57466
2017/07/19,10:50:00,73.65,73.65,73.63,73.65,16407
2017/07/19,10:51:00,73.65,73.65,73.62,73.64,121384
2017/07/19,10:52:00,73.64,73.64,73.61,73.63,34834
2017/07/19,10:53:00,73.63,73.66,73.62,73.66,26854
2017/07/19,10:54:00,73.66,73.70,73.66,73.69,30907
2017/07/19,10:55:00,73.70,73.70,73.67,73.67,44020
2017/07/19,10:56:00,73.67,73.69,73.67,73.68,25431
2017/07/19,10:57:00,73.69,73.70,73.65,73.70,37209
2017/07/19,10:58:00,73.70,73.70,73.69,73.70,21552
2017/07/19,10:59:00,73.69,73.72,73.69,73.69,40532
2017/07/19,11:00:00,73.69,73.71,73.68,73.71,28438
2017/07/19,11:01:00,73.71,73.72,73.70,73.72,33897
2017/07/19,11:02:00,73.72,73.76,73.72,73.75,43476
2017/07/19,11:03:00,73.75,73.78,73.74,73.77,66002
2017/07/19,11:04:00,73.77,73.77,73.75,73.76,25331
2017/07/19,11:05:00,73.75,73.76,73.74,73.75,46945
2017/07/19,11:06:00,73.75,73.76,73.73,73.74,23400
2017/07/19,11:07:00,73.74,73.74,73.72,73.74,36764
2017/07/19,11:08:00,73.74,73.75,73.73,73.74,23954
2017/07/19,11:09:00,73.74,73.76,73.71,73.72,97514
2017/07/19,11:10:00,73.72,73.75,73.71,73.75,67791
2017/07/19,11:11:00,73.75,73.77,73.74,73.77,40943
2017/07/19,11:12:00,73.77,73.79,73.76,73.78,53416
2017/07/19,11:13:00,73.78,73.82,73.77,73.81,44061
2017/07/19,11:14:00,73.81,73.83,73.79,73.82,61066
2017/07/19,11:15:00,73.82,73.85,73.82,73.85,26919
2017/07/19,11:16:00,73.85,73.85,73.82,73.82,42024
2017/07/19,11:17:00,73.82,73.83,73.81,73.82,20838
2017/07/19,11:18:00,73.82,73.82,73.79,73.79,49636
2017/07/19,11:19:00,73.79,73.81,73.79,73.81,36808
2017/07/19,11:20:00,73.81,73.82,73.81,73.81,26041
2017/07/19,11:21:00,73.81,73.81,73.77,73.77,19032
2017/07/19,11:22:00,73.77,73.78,73.75,73.76,46097
2017/07/19,11:23:00,73.76,73.77,73.76,73.77,18460
2017/07/19,11:24:00,73.77,73.77,73.76,73.77,19309
2017/07/19,11:25:00,73.77,73.79,73.76,73.78,46431
2017/07/19,11:26:00,73.78,73.78,73.77,73.78,9593
2017/07/19,11:27:00,73.78,73.78,73.76,73.77,52631
2017/07/19,11:28:00,73.77,73.77,73.75,73.76,22959
2017/07/19,11:29:00,73.76,73.77,73.76,73.77,35526
2017/07/19,11:30:00,73.77,73.77,73.75,73.76,22015
2017/07/19,11:31:00,73.76,73.77,73.75,73.77,46404
2017/07/19,11:32:00,73.77,73.77,73.75,73.76,46120
2017/07/19,11:33:00,73.75,73.78,73.75,73.76,57529
2017/07/19,11:34:00,73.76,73.78,73.75,73.78,38912
2017/07/19,11:35:00,73.78,73.78,73.75,73.76,27240
2017/07/19,11:36:00,73.76,73.83,73.76,73.80,78944
2017/07/19,11:37:00,73.80,73.82,73.79,73.81,62078
2017/07/19,11:38:00,73.81,73.82,73.80,73.81,18984
2017/07/19,11:39:00,73.81,73.83,73.80,73.82,42168
2017/07/19,11:40:00,73.82,73.83,73.81,73.82,18716
2017/07/19,11:41:00,73.82,73.82,73.79,73.79,35299
2017/07/19,11:42:00,73.79,73.80,73.79,73.80,33517
2017/07/19,11:43:00,73.80,73.80,73.77,73.77,77239
2017/07/19,11:44:00,73.77,73.77,73.76,73.77,35691
2017/07/19,11:45:00,73.77,73.77,73.76,73.76,46417
2017/07/19,11:46:00,73.77,73.77,73.76,73.77,39639
2017/07/19,11:47:00,73.77,73.77,73.76,73.76,58914
2017/07/19,11:48:00,73.77,73.77,73.75,73.76,28099
2017/07/19,11:49:00,73.76,73.77,73.75,73.76,13568
2017/07/19,11:50:00,73.76,73.77,73.75,73.76,27710
2017/07/19,11:51:00,73.76,73.77,73.75,73.77,27546
2017/07/19,11:52:00,73.76,73.77,73.75,73.76,20561
2017/07/19,11:53:00,73.76,73.77,73.76,73.77,32803
2017/07/19,11:54:00,73.77,73.77,73.76,73.77,40698
2017/07/19,11:55:00,73.77,73.78,73.76,73.77,35322
2017/07/19,11:56:00,73.77,73.79,73.76,73.79,46187
2017/07/19,11:57:00,73.79,73.80,73.78,73.80,38250
2017/07/19,11:58:00,73.79,73.80,73.79,73.80,34217
2017/07/19,11:59:00,73.80,73.83,73.79,73.83,36420
2017/07/19,12:00:00,73.83,73.83,73.81,73.81,63446
2017/07/19,12:01:00,73.82,73.84,73.82,73.83,51581
2017/07/19,12:02:00,73.84,73.86,73.82,73.86,44192
2017/07/19,12:03:00,73.86,73.87,73.86,73.86,30128
2017/07/19,12:04:00,73.87,73.87,73.86,73.87,19026
2017/07/19,12:05:00,73.86,73.90,73.86,73.87,61572
2017/07/19,12:06:00,73.88,73.93,73.88,73.90,65765
2017/07/19,12:07:00,73.89,73.90,73.87,73.88,41228
2017/07/19,12:08:00,73.89,73.90,73.88,73.90,25159
2017/07/19,12:09:00,73.89,73.90,73.88,73.89,34976
2017/07/19,12:10:00,73.89,73.89,73.88,73.88,16712
2017/07/19,12:11:00,73.88,73.88,73.85,73.86,276090
2017/07/19,12:12:00,73.86,73.86,73.85,73.86,50817
2017/07/19,12:13:00,73.86,73.87,73.84,73.85,42936
2017/07/19,12:14:00,73.85,73.86,73.84,73.85,18847
2017/07/19,12:15:00,73.85,73.86,73.85,73.85,57531
2017/07/19,12:16:00,73.85,73.88,73.85,73.87,47888
2017/07/19,12:17:00,73.86,73.87,73.86,73.87,19200
2017/07/19,12:18:00,73.86,73.88,73.86,73.87,22654
2017/07/19,12:19:00,73.87,73.88,73.86,73.86,18134
2017/07/19,12:20:00,73.86,73.87,73.86,73.86,14400
2017/07/19,12:21:00,73.86,73.88,73.86,73.87,19817
2017/07/19,12:22:00,73.87,73.88,73.86,73.87,47079
2017/07/19,12:23:00,73.87,73.88,73.86,73.86,36965
2017/07/19,12:24:00,73.86,73.87,73.85,73.86,76601
2017/07/19,12:25:00,73.86,73.87,73.85,73.86,132127
2017/07/19,12:26:00,73.86,73.87,73.85,73.85,67580
2017/07/19,12:27:00,73.85,73.86,73.83,73.83,81785
2017/07/19,12:28:00,73.84,73.85,73.83,73.84,11665
2017/07/19,12:29:00,73.84,73.85,73.83,73.84,29432
2017/07/19,12:30:00,73.85,73.85,73.84,73.85,13841
2017/07/19,12:31:00,73.85,73.86,73.84,73.84,25949
2017/07/19,12:32:00,73.84,73.85,73.84,73.85,16935
2017/07/19,12:33:00,73.85,73.86,73.84,73.84,21585
2017/07/19,12:34:00,73.84,73.86,73.84,73.85,31368
2017/07/19,12:35:00,73.85,73.86,73.85,73.86,10187
2017/07/19,12:36:00,73.86,73.88,73.85,73.87,41097
2017/07/19,12:37:00,73.87,73.89,73.87,73.89,14546
2017/07/19,12:38:00,73.89,73.90,73.88,73.90,61693
2017/07/19,12:39:00,73.91,73.91,73.90,73.91,37654
2017/07/19,12:40:00,73.91,73.92,73.90,73.91,47473
2017/07/19,12:41:00,73.91,73.93,73.90,73.91,89185
2017/07/19,12:42:00,73.91,73.91,73.89,73.89,38922
2017/07/19,12:43:00,73.89,73.90,73.89,73.90,56925
2017/07/19,12:44:00,73.90,73.91,73.89,73.91,22741
2017/07/19,12:45:00,73.91,73.91,73.90,73.90,34357
2017/07/19,12:46:00,73.90,73.91,73.89,73.90,55340
2017/07/19,12:47:00,73.90,73.90,73.88,73.88,40857
2017/07/19,12:48:00,73.88,73.89,73.88,73.89,43613
2017/07/19,12:49:00,73.89,73.90,73.88,73.90,44101
2017/07/19,12:50:00,73.90,73.90,73.89,73.90,40250
2017/07/19,12:51:00,73.90,73.91,73.89,73.90,96100
2017/07/19,12:52:00,73.90,73.95,73.90,73.95,43647
2017/07/19,12:53:00,73.95,73.97,73.94,73.95,75479
2017/07/19,12:54:00,73.94,73.97,73.94,73.97,40023
2017/07/19,12:55:00,73.97,73.97,73.94,73.95,30631
2017/07/19,12:56:00,73.94,73.94,73.93,73.94,22125
2017/07/19,12:57:00,73.94,73.94,73.93,73.94,27440
2017/07/19,12:58:00,73.94,73.95,73.93,73.94,18720
2017/07/19,12:59:00,73.94,73.95,73.93,73.95,36400
2017/07/19,13:00:00,73.94,73.95,73.92,73.94,55906
2017/07/19,13:01:00,73.94,73.95,73.92,73.94,35934
2017/07/19,13:02:00,73.94,73.96,73.94,73.94,73478
2017/07/19,13:03:00,73.94,73.95,73.93,73.93,33262
2017/07/19,13:04:00,73.94,73.98,73.94,73.98,57804
2017/07/19,13:05:00,73.98,73.99,73.98,73.99,44758
2017/07/19,13:06:00,73.99,73.99,73.97,73.99,30241
2017/07/19,13:07:00,73.99,74.00,73.98,74.00,46095
2017/07/19,13:08:00,73.99,74.00,73.99,74.00,33660
2017/07/19,13:09:00,74.00,74.00,73.99,74.00,22342
2017/07/19,13:10:00,74.00,74.02,73.97,73.98,157588
2017/07/19,13:11:00,73.98,74.00,73.98,74.00,33545
2017/07/19,13:12:00,74.00,74.02,73.99,74.02,103670
2017/07/19,13:13:00,74.02,74.02,74.00,74.01,26538
2017/07/19,13:14:00,74.01,74.02,74.00,74.02,20963
2017/07/19,13:15:00,74.02,74.02,74.00,74.02,21022
2017/07/19,13:16:00,74.02,74.03,74.01,74.02,51168
2017/07/19,13:17:00,74.03,74.04,74.02,74.02,27149
2017/07/19,13:18:00,74.02,74.03,74.02,74.03,14054
2017/07/19,13:19:00,74.03,74.03,74.00,74.01,17216
2017/07/19,13:20:00,74.01,74.01,73.98,73.98,60381
2017/07/19,13:21:00,73.98,74.01,73.98,74.00,53460
2017/07/19,13:22:00,74.00,74.01,73.99,74.00,21197
2017/07/19,13:23:00,74.00,74.02,74.00,74.01,40948
2017/07/19,13:24:00,74.01,74.02,73.97,73.98,41227
2017/07/19,13:25:00,73.98,73.99,73.97,73.98,17553
2017/07/19,13:26:00,73.98,73.99,73.96,73.99,30071
2017/07/19,13:27:00,73.99,73.99,73.98,73.99,11416
2017/07/19,13:28:00,73.98,73.99,73.98,73.99,9866
2017/07/19,13:29:00,73.99,74.00,73.98,73.99,48606
2017/07/19,13:30:00,73.99,74.00,73.99,74.00,17628
2017/07/19,13:31:00,74.00,74.00,73.99,74.00,35232
2017/07/19,13:32:00,74.00,74.00,73.98,74.00,31392
2017/07/19,13:33:00,74.00,74.00,73.99,74.00,24977
2017/07/19,13:34:00,74.00,74.00,73.99,74.00,24058
2017/07/19,13:35:00,74.00,74.00,73.97,73.98,59582
2017/07/19,13:36:00,73.98,73.98,73.97,73.97,10428
2017/07/19,13:37:00,73.97,73.98,73.96,73.97,27900
2017/07/19,13:38:00,73.97,73.97,73.96,73.97,11603
2017/07/19,13:39:00,73.97,73.97,73.92,73.94,143732
2017/07/19,13:40:00,73.94,73.94,73.92,73.93,16595
2017/07/19,13:41:00,73.92,73.93,73.92,73.93,14146
2017/07/19,13:42:00,73.93,73.93,73.88,73.89,55370
2017/07/19,13:43:00,73.89,73.90,73.88,73.88,69730
2017/07/19,13:44:00,73.88,73.89,73.88,73.89,27568
2017/07/19,13:45:00,73.89,73.90,73.89,73.90,26237
2017/07/19,13:46:00,73.90,73.94,73.90,73.92,51094
2017/07/19,13:47:00,73.92,73.93,73.91,73.93,34762
2017/07/19,13:48:00,73.93,73.93,73.90,73.92,36296
2017/07/19,13:49:00,73.92,73.92,73.90,73.90,17889
2017/07/19,13:50:00,73.90,73.92,73.89,73.91,54258
2017/07/19,13:51:00,73.91,73.93,73.91,73.92,49658
2017/07/19,13:52:00,73.92,73.92,73.89,73.89,16407
2017/07/19,13:53:00,73.90,73.90,73.89,73.90,9049
2017/07/19,13:54:00,73.90,73.91,73.89,73.91,32095
2017/07/19,13:55:00,73.90,73.92,73.89,73.91,28671
2017/07/19,13:56:00,73.91,73.91,73.90,73.90,22338
2017/07/19,13:57:00,73.89,73.91,73.89,73.90,19152
2017/07/19,13:58:00,73.90,73.92,73.89,73.91,48757
2017/07/19,13:59:00,73.91,73.92,73.90,73.91,31632
2017/07/19,14:00:00,73.91,73.92,73.89,73.90,35504
2017/07/19,14:01:00,73.89,73.92,73.89,73.92,51604
2017/07/19,14:02:00,73.92,73.93,73.91,73.92,31956
2017/07/19,14:03:00,73.92,73.94,73.91,73.93,55763
2017/07/19,14:04:00,73.93,73.93,73.90,73.91,30191
2017/07/19,14:05:00,73.91,73.93,73.90,73.92,35167
2017/07/19,14:06:00,73.92,73.93,73.91,73.92,40774
2017/07/19,14:07:00,73.92,73.95,73.92,73.92,52432
2017/07/19,14:08:00,73.92,73.93,73.92,73.93,10942
2017/07/19,14:09:00,73.93,73.93,73.91,73.91,22755
2017/07/19,14:10:00,73.92,73.92,73.91,73.92,16314
2017/07/19,14:11:00,73.92,73.93,73.92,73.92,134223
2017/07/19,14:12:00,73.92,73.94,73.92,73.94,17977
2017/07/19,14:13:00,73.94,73.95,73.93,73.95,20881
2017/07/19,14:14:00,73.94,73.96,73.94,73.96,34010
2017/07/19,14:15:00,73.96,73.96,73.95,73.96,27133
2017/07/19,14:16:00,73.96,74.02,73.95,74.01,116843
2017/07/19,14:17:00,74.01,74.01,73.97,73.99,28069
2017/07/19,14:18:00,73.99,73.99,73.98,73.99,10848
2017/07/19,14:19:00,73.99,74.03,73.99,74.01,97594
2017/07/19,14:20:00,74.01,74.01,74.00,74.00,30305
2017/07/19,14:21:00,74.01,74.01,73.99,73.99,96656
2017/07/19,14:22:00,74.00,74.00,73.96,73.97,30169
2017/07/19,14:23:00,73.96,73.97,73.96,73.96,12127
2017/07/19,14:24:00,73.96,73.97,73.95,73.95,22369
2017/07/19,14:25:00,73.95,73.96,73.94,73.94,21368
2017/07/19,14:26:00,73.94,73.95,73.93,73.93,22006
2017/07/19,14:27:00,73.93,73.97,73.93,73.95,44838
2017/07/19,14:28:00,73.95,73.96,73.94,73.95,15008
2017/07/19,14:29:00,73.94,73.95,73.92,73.92,18573
2017/07/19,14:30:00,73.92,73.93,73.91,73.92,28969
2017/07/19,14:31:00,73.92,73.93,73.89,73.89,122655
2017/07/19,14:32:00,73.89,73.90,73.88,73.90,61405
2017/07/19,14:33:00,73.90,73.93,73.89,73.92,67534
2017/07/19,14:34:00,73.93,73.94,73.92,73.93,34127
2017/07/19,14:35:00,73.93,73.93,73.92,73.93,9763
2017/07/19,14:36:00,73.93,73.93,73.90,73.92,28105
2017/07/19,14:37:00,73.92,73.92,73.90,73.90,16974
2017/07/19,14:38:00,73.90,73.93,73.90,73.93,34194
2017/07/19,14:39:00,73.93,73.93,73.91,73.93,40561
2017/07/19,14:40:00,73.93,73.94,73.92,73.93,38092
2017/07/19,14:41:00,73.93,73.93,73.92,73.92,24647
2017/07/19,14:42:00,73.93,73.93,73.91,73.91,23730
2017/07/19,14:43:00,73.91,73.93,73.91,73.93,16017
2017/07/19,14:44:00,73.93,73.93,73.90,73.93,42290
2017/07/19,14:45:00,73.93,73.93,73.91,73.91,45847
2017/07/19,14:46:00,73.91,73.92,73.91,73.91,18017
2017/07/19,14:47:00,73.91,73.91,73.90,73.90,14265
2017/07/19,14:48:00,73.90,73.92,73.89,73.92,46959
2017/07/19,14:49:00,73.92,73.94,73.91,73.93,85934
2017/07/19,14:50:00,73.92,73.95,73.92,73.94,72686
2017/07/19,14:51:00,73.95,73.96,73.93,73.95,24038
2017/07/19,14:52:00,73.94,73.95,73.94,73.94,10194
2017/07/19,14:53:00,73.95,73.95,73.92,73.93,17729
2017/07/19,14:54:00,73.92,73.93,73.92,73.93,21177
2017/07/19,14:55:00,73.92,73.93,73.92,73.93,28914
2017/07/19,14:56:00,73.93,73.93,73.92,73.92,8806
2017/07/19,14:57:00,73.93,73.93,73.91,73.91,22900
2017/07/19,14:58:00,73.92,73.92,73.90,73.90,11635
2017/07/19,14:59:00,73.90,73.91,73.90,73.91,17177
2017/07/19,15:00:00,73.91,73.91,73.88,73.88,32735
2017/07/19,15:01:00,73.88,73.92,73.88,73.92,76994
2017/07/19,15:02:00,73.92,73.94,73.92,73.94,43942
2017/07/19,15:03:00,73.94,73.94,73.93,73.93,30227
2017/07/19,15:04:00,73.94,73.94,73.92,73.92,23371
2017/07/19,15:05:00,73.92,73.94,73.91,73.94,26821
2017/07/19,15:06:00,73.94,73.94,73.91,73.93,51512
2017/07/19,15:07:00,73.93,73.93,73.91,73.91,16228
2017/07/19,15:08:00,73.91,73.91,73.89,73.90,25861
2017/07/19,15:09:00,73.88,73.91,73.88,73.89,48663
2017/07/19,15:10:00,73.89,73.90,73.89,73.90,26387
2017/07/19,15:11:00,73.90,73.91,73.90,73.91,31850
2017/07/19,15:12:00,73.90,73.91,73.89,73.91,105331
2017/07/19,15:13:00,73.91,73.91,73.89,73.90,26559
2017/07/19,15:14:00,73.90,73.90,73.89,73.89,15576
2017/07/19,15:15:00,73.90,73.90,73.89,73.89,17639
2017/07/19,15:16:00,73.90,73.90,73.88,73.90,44457
2017/07/19,15:17:00,73.89,73.90,73.88,73.90,40557
2017/07/19,15:18:00,73.90,73.91,73.89,73.90,49541
2017/07/19,15:19:00,73.90,73.90,73.86,73.87,56611
2017/07/19,15:20:00,73.88,73.89,73.87,73.87,69814
2017/07/19,15:21:00,73.88,73.88,73.86,73.86,24880
2017/07/19,15:22:00,73.87,73.87,73.85,73.85,45449
2017/07/19,15:23:00,73.85,73.86,73.83,73.86,80307
2017/07/19,15:24:00,73.85,73.86,73.84,73.85,29556
2017/07/19,15:25:00,73.85,73.92,73.84,73.91,82265
2017/07/19,15:26:00,73.91,73.92,73.89,73.91,56216
2017/07/19,15:27:00,73.91,73.93,73.90,73.92,38059
2017/07/19,15:28:00,73.91,73.94,73.91,73.94,59662
2017/07/19,15:29:00,73.93,73.94,73.92,73.93,46976
2017/07/19,15:30:00,73.93,73.94,73.92,73.93,36379
2017/07/19,15:31:00,73.94,73.94,73.91,73.93,71852
2017/07/19,15:32:00,73.93,73.93,73.90,73.93,59844
2017/07/19,15:33:00,73.93,73.94,73.92,73.94,67935
2017/07/19,15:34:00,73.93,73.96,73.92,73.93,88135
2017/07/19,15:35:00,73.93,73.93,73.91,73.92,43227
2017/07/19,15:36:00,73.92,73.93,73.90,73.91,110977
2017/07/19,15:37:00,73.91,73.92,73.91,73.91,37718
2017/07/19,15:38:00,73.92,73.92,73.91,73.92,32920
2017/07/19,15:39:00,73.92,73.92,73.90,73.91,67361
2017/07/19,15:40:00,73.91,73.92,73.91,73.92,23014
2017/07/19,15:41:00,73.92,73.92,73.90,73.90,40380
2017/07/19,15:42:00,73.90,73.91,73.88,73.90,91162
2017/07/19,15:43:00,73.90,73.92,73.90,73.90,65984
2017/07/19,15:44:00,73.90,73.90,73.88,73.89,31533
2017/07/19,15:45:00,73.88,73.89,73.87,73.88,43035
2017/07/19,15:46:00,73.88,73.89,73.87,73.89,72453
2017/07/19,15:47:00,73.89,73.89,73.87,73.87,54548
2017/07/19,15:48:00,73.87,73.88,73.86,73.86,184959
2017/07/19,15:49:00,73.86,73.88,73.86,73.88,79072
2017/07/19,15:50:00,73.88,73.89,73.86,73.88,78278
2017/07/19,15:51:00,73.89,73.92,73.89,73.91,81973
2017/07/19,15:52:00,73.91,73.91,73.88,73.89,72765
2017/07/19,15:53:00,73.89,73.89,73.84,73.84,145791
2017/07/19,15:54:00,73.85,73.85,73.82,73.83,121508
2017/07/19,15:55:00,73.84,73.87,73.83,73.85,68788
2017/07/19,15:56:00,73.86,73.86,73.84,73.84,159181
2017/07/19,15:57:00,73.85,73.85,73.83,73.83,128094
2017/07/19,15:58:00,73.84,73.84,73.81,73.81,156393
2017/07/19,15:59:00,73.81,73.89,73.81,73.88,244996
2017/07/19,16:00:00,73.89,73.89,73.80,73.82,389289
2017/07/20,09:31:00,74.18,74.24,74.02,74.06,167229
2017/07/20,09:32:00,74.06,74.08,74.01,74.04,124915
2017/07/20,09:33:00,74.04,74.11,74.02,74.11,87888
2017/07/20,09:34:00,74.11,74.12,74.07,74.07,72344
2017/07/20,09:35:00,74.07,74.08,73.91,73.92,180968
2017/07/20,09:36:00,73.91,73.93,73.84,73.85,169234
2017/07/20,09:37:00,73.85,73.88,73.65,73.65,573631
2017/07/20,09:38:00,73.67,73.79,73.56,73.58,184785
2017/07/20,09:39:00,73.59,73.72,73.58,73.66,132405
2017/07/20,09:40:00,73.66,73.68,73.53,73.53,143376
2017/07/20,09:41:00,73.53,73.61,73.53,73.57,120028
2017/07/20,09:42:00,73.58,73.58,73.45,73.57,166958
2017/07/20,09:43:00,73.57,73.57,73.50,73.51,118060
2017/07/20,09:44:00,73.51,73.54,73.43,73.46,156433
2017/07/20,09:45:00,73.46,73.50,73.44,73.47,121409
2017/07/20,09:46:00,73.47,73.48,73.39,73.42,266209
2017/07/20,09:47:00,73.42,73.46,73.40,73.42,96638
2017/07/20,09:48:00,73.42,73.43,73.40,73.43,161421
2017/07/20,09:49:00,73.43,73.46,73.39,73.44,119016
2017/07/20,09:50:00,73.44,73.45,73.42,73.44,113932
2017/07/20,09:51:00,73.44,73.45,73.42,73.44,113294
2017/07/20,09:52:00,73.44,73.44,73.42,73.43,101579
2017/07/20,09:53:00,73.44,73.44,73.35,73.35,128909
2017/07/20,09:54:00,73.34,73.37,73.32,73.33,131260
2017/07/20,09:55:00,73.33,73.38,73.28,73.38,166381
2017/07/20,09:56:00,73.37,73.48,73.37,73.47,78377
2017/07/20,09:57:00,73.47,73.48,73.41,73.44,144326
2017/07/20,09:58:00,73.44,73.56,73.44,73.56,156028
2017/07/20,09:59:00,73.56,73.65,73.55,73.60,105352
2017/07/20,10:00:00,73.60,73.63,73.58,73.63,83284
2017/07/20,10:01:00,73.63,73.67,73.61,73.67,229545
2017/07/20,10:02:00,73.67,73.71,73.65,73.70,288761
2017/07/20,10:03:00,73.70,73.75,73.69,73.72,127752
2017/07/20,10:04:00,73.73,73.73,73.66,73.69,136917
2017/07/20,10:05:00,73.69,73.70,73.66,73.70,54676
2017/07/20,10:06:00,73.71,73.73,73.70,73.72,42936
2017/07/20,10:07:00,73.72,73.73,73.70,73.71,95319
2017/07/20,10:08:00,73.71,73.79,73.70,73.78,196989
2017/07/20,10:09:00,73.78,73.88,73.78,73.85,277127
2017/07/20,10:10:00,73.85,73.92,73.84,73.90,78755
2017/07/20,10:11:00,73.89,73.89,73.81,73.81,138649
2017/07/20,10:12:00,73.81,73.82,73.76,73.79,112582
2017/07/20,10:13:00,73.79,73.79,73.66,73.66,121501
2017/07/20,10:14:00,73.66,73.66,73.61,73.62,105082
2017/07/20,10:15:00,73.62,73.62,73.59,73.60,33052
2017/07/20,10:16:00,73.60,73.60,73.53,73.53,75507
2017/07/20,10:17:00,73.54,73.58,73.50,73.56,100145
2017/07/20,10:18:00,73.57,73.58,73.51,73.53,72379
2017/07/20,10:19:00,73.53,73.68,73.52,73.67,65207
2017/07/20,10:20:00,73.66,73.72,73.66,73.70,94790
2017/07/20,10:21:00,73.71,73.71,73.65,73.66,65253
2017/07/20,10:22:00,73.66,73.66,73.61,73.63,62913
2017/07/20,10:23:00,73.62,73.65,73.61,73.61,75246
2017/07/20,10:24:00,73.61,73.62,73.58,73.61,53210
2017/07/20,10:25:00,73.60,73.61,73.58,73.58,62728
2017/07/20,10:26:00,73.58,73.62,73.57,73.61,66757
2017/07/20,10:27:00,73.60,73.65,73.58,73.65,151633
2017/07/20,10:28:00,73.65,73.71,73.64,73.70,59528
2017/07/20,10:29:00,73.70,73.71,73.68,73.71,53459
2017/07/20,10:30:00,73.71,73.71,73.63,73.63,112719
2017/07/20,10:31:00,73.63,73.70,73.63,73.65,125749
2017/07/20,10:32:00,73.64,73.64,73.53,73.59,148205
2017/07/20,10:33:00,73.60,73.61,73.51,73.52,74906
2017/07/20,10:34:00,73.52,73.53,73.47,73.49,98474
2017/07/20,10:35:00,73.49,73.54,73.45,73.45,105517
2017/07/20,10:36:00,73.45,73.55,73.44,73.54,70270
2017/07/20,10:37:00,73.54,73.58,73.51,73.54,60584
2017/07/20,10:38:00,73.53,73.54,73.41,73.44,98713
2017/07/20,10:39:00,73.44,73.55,73.44,73.55,77167
2017/07/20,10:40:00,73.55,73.58,73.50,73.52,43456
2017/07/20,10:41:00,73.52,73.52,73.47,73.48,101146
2017/07/20,10:42:00,73.48,73.50,73.48,73.49,40410
2017/07/20,10:43:00,73.49,73.55,73.48,73.55,61840
2017/07/20,10:44:00,73.55,73.64,73.55,73.64,71872
2017/07/20,10:45:00,73.63,73.65,73.61,73.62,39312
2017/07/20,10:46:00,73.63,73.65,73.60,73.65,37088
2017/07/20,10:47:00,73.64,73.69,73.63,73.65,56835
2017/07/20,10:48:00,73.65,73.68,73.63,73.67,41734
2017/07/20,10:49:00,73.68,73.68,73.65,73.66,30096
2017/07/20,10:50:00,73.66,73.74,73.63,73.71,59388
2017/07/20,10:51:00,73.70,73.72,73.66,73.66,29911
2017/07/20,10:52:00,73.66,73.69,73.65,73.67,52794
2017/07/20,10:53:00,73.67,73.69,73.67,73.68,18326
2017/07/20,10:54:00,73.68,73.68,73.65,73.66,46451
2017/07/20,10:55:00,73.65,73.68,73.63,73.65,76527
2017/07/20,10:56:00,73.65,73.72,73.65,73.70,41131
2017/07/20,10:57:00,73.71,73.75,73.70,73.74,69841
2017/07/20,10:58:00,73.74,73.79,73.72,73.79,62442
2017/07/20,10:59:00,73.78,73.83,73.77,73.83,59682
2017/07/20,11:00:00,73.83,73.85,73.82,73.83,56040
2017/07/20,11:01:00,73.83,73.85,73.82,73.83,68975
2017/07/20,11:02:00,73.83,73.88,73.83,73.88,45269
2017/07/20,11:03:00,73.88,73.92,73.88,73.91,67355
2017/07/20,11:04:00,73.91,73.95,73.90,73.95,48566
2017/07/20,11:05:00,73.95,73.98,73.94,73.98,41856
2017/07/20,11:06:00,73.97,74.07,73.97,74.06,87819
2017/07/20,11:07:00,74.06,74.06,74.03,74.05,45814
2017/07/20,11:08:00,74.05,74.05,74.02,74.03,51212
2017/07/20,11:09:00,74.04,74.04,74.02,74.03,31060
2017/07/20,11:10:00,74.03,74.03,73.97,73.98,223113
2017/07/20,11:11:00,73.98,73.99,73.96,73.98,64867
2017/07/20,11:12:00,73.98,73.98,73.96,73.97,39459
2017/07/20,11:13:00,73.97,73.98,73.93,73.95,56844
2017/07/20,11:14:00,73.94,73.98,73.94,73.95,79873
2017/07/20,11:15:00,73.95,73.99,73.94,73.96,82803
2017/07/20,11:16:00,73.96,73.99,73.96,73.98,53871
2017/07/20,11:17:00,73.98,74.04,73.98,74.04,96978
2017/07/20,11:18:00,74.04,74.05,74.02,74.05,36522
2017/07/20,11:19:00,74.05,74.07,74.01,74.01,56566
2017/07/20,11:20:00,74.01,74.02,73.98,73.98,35341
2017/07/20,11:21:00,73.98,74.01,73.98,74.00,19529
2017/07/20,11:22:00,74.00,74.02,74.00,74.02,23530
2017/07/20,11:23:00,74.02,74.07,74.02,74.07,39304
2017/07/20,11:24:00,74.07,74.10,74.06,74.08,84354
2017/07/20,11:25:00,74.08,74.13,74.08,74.08,53749
2017/07/20,11:26:00,74.08,74.08,74.02,74.03,38603
2017/07/20,11:27:00,74.02,74.05,74.01,74.03,41890
2017/07/20,11:28:00,74.03,74.05,74.02,74.05,23591
2017/07/20,11:29:00,74.05,74.05,74.00,74.01,22977
2017/07/20,11:30:00,74.01,74.02,73.97,73.99,71743
2017/07/20,11:31:00,73.98,73.99,73.93,73.93,61563
2017/07/20,11:32:00,73.93,73.94,73.89,73.89,56416
2017/07/20,11:33:00,73.89,73.90,73.88,73.90,106694
2017/07/20,11:34:00,73.89,73.99,73.89,73.97,74898
2017/07/20,11:35:00,73.97,73.97,73.90,73.92,38962
2017/07/20,11:36:00,73.92,73.92,73.87,73.88,39093
2017/07/20,11:37:00,73.88,73.93,73.88,73.91,21554
2017/07/20,11:38:00,73.90,73.90,73.88,73.90,36767
2017/07/20,11:39:00,73.90,73.90,73.87,73.88,9252
2017/07/20,11:40:00,73.88,73.90,73.84,73.90,41772
2017/07/20,11:41:00,73.90,73.90,73.86,73.89,31821
2017/07/20,11:42:00,73.89,73.90,73.88,73.90,31183
2017/07/20,11:43:00,73.90,73.95,73.89,73.94,68175
2017/07/20,11:44:00,73.94,73.96,73.93,73.96,57561
2017/07/20,11:45:00,73.95,73.96,73.91,73.93,71777
2017/07/20,11:46:00,73.93,73.95,73.89,73.90,96910
2017/07/20,11:47:00,73.90,73.91,73.90,73.90,43966
2017/07/20,11:48:00,73.90,73.92,73.89,73.92,21722
2017/07/20,11:49:00,73.92,73.95,73.90,73.92,87698
2017/07/20,11:50:00,73.92,73.93,73.88,73.88,205312
2017/07/20,11:51:00,73.88,73.92,73.88,73.91,34878
2017/07/20,11:52:00,73.91,73.91,73.87,73.88,19064
2017/07/20,11:53:00,73.87,73.92,73.86,73.92,42570
2017/07/20,11:54:00,73.92,73.94,73.92,73.93,20085
2017/07/20,11:55:00,73.93,73.93,73.90,73.93,39944
2017/07/20,11:56:00,73.93,73.94,73.90,73.93,35976
2017/07/20,11:57:00,73.93,73.93,73.88,73.88,39235
2017/07/20,11:58:00,73.89,73.92,73.89,73.92,29829
2017/07/20,11:59:00,73.92,73.92,73.91,73.92,12183
2017/07/20,12:00:00,73.92,73.93,73.92,73.93,16906
2017/07/20,12:01:00,73.92,73.93,73.92,73.92,11930
2017/07/20,12:02:00,73.93,73.94,73.92,73.94,36834
2017/07/20,12:03:00,73.94,73.94,73.91,73.92,36120
2017/07/20,12:04:00,73.92,73.94,73.91,73.93,34674
2017/07/20,12:05:00,73.93,73.94,73.92,73.94,39226
2017/07/20,12:06:00,73.94,73.94,73.93,73.94,13650
2017/07/20,12:07:00,73.94,73.94,73.93,73.94,12290
2017/07/20,12:08:00,73.94,73.95,73.92,73.93,71192
2017/07/20,12:09:00,73.93,73.94,73.92,73.94,54793
2017/07/20,12:10:00,73.93,73.93,73.92,73.92,19667
2017/07/20,12:11:00,73.92,73.93,73.89,73.90,157932
2017/07/20,12:12:00,73.90,73.93,73.89,73.91,40111
2017/07/20,12:13:00,73.90,73.92,73.90,73.91,25312
2017/07/20,12:14:00,73.91,73.91,73.88,73.89,30303
2017/07/20,12:15:00,73.89,73.89,73.87,73.89,26315
2017/07/20,12:16:00,73.89,73.89,73.88,73.89,29604
2017/07/20,12:17:00,73.89,73.89,73.88,73.88,15429
2017/07/20,12:18:00,73.89,73.90,73.89,73.90,52829
2017/07/20,12:19:00,73.90,73.90,73.89,73.89,15564
2017/07/20,12:20:00,73.90,73.90,73.86,73.87,78322
2017/07/20,12:21:00,73.87,73.88,73.85,73.86,127093
2017/07/20,12:22:00,73.86,73.87,73.86,73.87,8179
2017/07/20,12:23:00,73.87,73.87,73.86,73.86,19964
2017/07/20,12:24:00,73.86,73.87,73.84,73.84,41153
2017/07/20,12:25:00,73.84,73.88,73.84,73.88,27068
2017/07/20,12:26:00,73.88,73.94,73.88,73.93,32785
2017/07/20,12:27:00,73.93,73.94,73.91,73.92,61918
2017/07/20,12:28:00,73.92,73.92,73.87,73.89,28253
2017/07/20,12:29:00,73.89,73.89,73.87,73.87,23102
2017/07/20,12:30:00,73.87,73.88,73.87,73.88,12533
2017/07/20,12:31:00,73.88,73.88,73.86,73.87,22740
2017/07/20,12:32:00,73.87,73.90,73.86,73.88,34464
2017/07/20,12:33:00,73.88,73.93,73.88,73.91,42748
2017/07/20,12:34:00,73.92,73.92,73.90,73.91,22304
2017/07/20,12:35:00,73.91,73.91,73.89,73.89,19261
2017/07/20,12:36:00,73.89,73.92,73.89,73.92,19286
2017/07/20,12:37:00,73.92,73.92,73.91,73.92,20539
2017/07/20,12:38:00,73.92,73.92,73.91,73.92,18770
2017/07/20,12:39:00,73.92,73.92,73.88,73.89,39999
2017/07/20,12:40:00,73.89,73.89,73.88,73.89,13232
2017/07/20,12:41:00,73.89,73.89,73.88,73.89,11238
2017/07/20,12:42:00,73.89,73.91,73.88,73.90,109284
2017/07/20,12:43:00,73.90,73.90,73.89,73.90,15849
2017/07/20,12:44:00,73.90,73.90,73.88,73.88,15724
2017/07/20,12:45:00,73.89,73.90,73.88,73.89,65287
2017/07/20,12:46:00,73.89,73.90,73.88,73.89,121088
2017/07/20,12:47:00,73.89,73.94,73.89,73.94,149867
2017/07/20,12:48:00,73.94,73.97,73.94,73.96,40668
2017/07/20,12:49:00,73.96,73.96,73.91,73.92,41975
2017/07/20,12:50:00,73.92,73.92,73.89,73.89,18175
2017/07/20,12:51:00,73.89,73.91,73.89,73.89,21785
2017/07/20,12:52:00,73.89,73.90,73.89,73.90,12397
2017/07/20,12:53:00,73.90,73.90,73.89,73.90,15930
2017/07/20,12:54:00,73.90,73.91,73.89,73.91,18464
2017/07/20,12:55:00,73.91,73.91,73.90,73.91,31747
2017/07/20,12:56:00,73.91,73.91,73.90,73.91,11840
2017/07/20,12:57:00,73.91,73.91,73.88,73.88,27319
2017/07/20,12:58:00,73.88,73.89,73.88,73.88,10858
2017/07/20,12:59:00,73.89,73.90,73.88,73.90,108949
2017/07/20,13:00:00,73.90,73.91,73.88,73.88,37819
2017/07/20,13:01:00,73.88,73.89,73.88,73.89,17510
2017/07/20,13:02:00,73.89,73.89,73.87,73.87,60252
2017/07/20,13:03:00,73.87,73.88,73.79,73.82,157582
2017/07/20,13:04:00,73.83,73.87,73.81,73.81,51604
2017/07/20,13:05:00,73.81,73.83,73.80,73.82,42795
2017/07/20,13:06:00,73.83,73.87,73.83,73.86,29405
2017/07/20,13:07:00,73.86,73.88,73.85,73.87,23144
2017/07/20,13:08:00,73.87,73.87,73.85,73.86,9131
2017/07/20,13:09:00,73.86,73.86,73.82,73.82,21268
2017/07/20,13:10:00,73.83,73.84,73.82,73.82,14585
2017/07/20,13:11:00,73.82,73.84,73.81,73.84,50761
2017/07/20,13:12:00,73.84,73.84,73.83,73.83,7091
2017/07/20,13:13:00,73.83,73.84,73.82,73.83,19051
2017/07/20,13:14:00,73.83,73.83,73.81,73.82,52208
2017/07/20,13:15:00,73.82,73.83,73.79,73.81,159046
2017/07/20,13:16:00,73.81,73.86,73.81,73.86,32922
2017/07/20,13:17:00,73.85,73.88,73.85,73.88,18732
2017/07/20,13:18:00,73.88,73.91,73.86,73.91,65421
2017/07/20,13:19:00,73.92,73.93,73.90,73.92,39763
2017/07/20,13:20:00,73.92,73.93,73.91,73.93,18803
2017/07/20,13:21:00,73.93,73.94,73.92,73.93,35933
2017/07/20,13:22:00,73.93,73.94,73.92,73.92,54728
2017/07/20,13:23:00,73.92,73.93,73.89,73.89,39959
2017/07/20,13:24:00,73.90,73.90,73.89,73.90,25530
2017/07/20,13:25:00,73.90,73.90,73.88,73.88,57378
2017/07/20,13:26:00,73.88,73.89,73.88,73.88,64628
2017/07/20,13:27:00,73.88,73.88,73.87,73.88,9475
2017/07/20,13:28:00,73.88,73.89,73.87,73.89,28835
2017/07/20,13:29:00,73.88,73.89,73.88,73.88,44826
2017/07/20,13:30:00,73.88,73.92,73.88,73.91,66938
2017/07/20,13:31:00,73.92,73.92,73.90,73.90,32131
2017/07/20,13:32:00,73.90,73.94,73.90,73.94,26814
2017/07/20,13:33:00,73.94,73.98,73.93,73.97,36299
2017/07/20,13:34:00,73.97,74.03,73.96,74.02,71333
2017/07/20,13:35:00,74.02,74.03,73.98,73.99,36244
2017/07/20,13:36:00,73.98,74.01,73.98,74.01,48985
2017/07/20,13:37:00,74.01,74.01,73.99,74.00,31299
2017/07/20,13:38:00,74.00,74.01,73.99,74.00,35650
2017/07/20,13:39:00,74.01,74.01,74.00,74.01,25349
2017/07/20,13:40:00,74.01,74.01,74.00,74.00,38955
2017/07/20,13:41:00,74.00,74.03,73.99,74.02,126246
2017/07/20,13:42:00,74.02,74.04,74.02,74.04,46601
2017/07/20,13:43:00,74.04,74.05,74.02,74.05,57528
2017/07/20,13:44:00,74.05,74.06,74.03,74.05,53567
2017/07/20,13:45:00,74.05,74.05,74.02,74.02,29224
2017/07/20,13:46:00,74.02,74.03,74.01,74.01,20784
2017/07/20,13:47:00,74.02,74.06,74.01,74.05,63224
2017/07/20,13:48:00,74.05,74.07,74.05,74.05,74486
2017/07/20,13:49:00,74.05,74.05,74.04,74.04,47106
2017/07/20,13:50:00,74.04,74.05,74.02,74.03,20867
2017/07/20,13:51:00,74.03,74.03,74.01,74.01,18709
2017/07/20,13:52:00,74.01,74.02,73.96,73.96,48313
2017/07/20,13:53:00,73.97,73.97,73.92,73.93,87060
2017/07/20,13:54:00,73.93,73.93,73.90,73.91,50827
2017/07/20,13:55:00,73.91,73.92,73.91,73.91,21439
2017/07/20,13:56:00,73.91,73.95,73.91,73.95,33559
2017/07/20,13:57:00,73.95,73.97,73.94,73.96,18082
2017/07/20,13:58:00,73.96,73.98,73.93,73.97,73534
2017/07/20,13:59:00,73.97,73.97,73.95,73.96,120917
2017/07/20,14:00:00,73.96,73.97,73.96,73.97,17467
2017/07/20,14:01:00,73.96,73.97,73.92,73.94,128158
2017/07/20,14:02:00,73.94,73.96,73.94,73.95,57601
2017/07/20,14:03:00,73.95,73.95,73.94,73.94,18214
2017/07/20,14:04:00,73.95,74.00,73.95,73.98,52638
2017/07/20,14:05:00,73.98,73.99,73.97,73.97,26636
2017/07/20,14:06:00,73.98,73.99,73.97,73.98,82085
2017/07/20,14:07:00,73.98,73.98,73.95,73.96,19146
2017/07/20,14:08:00,73.96,73.96,73.94,73.94,19971
2017/07/20,14:09:00,73.94,74.01,73.94,74.00,98935
2017/07/20,14:10:00,74.00,74.01,73.99,74.01,23942
2017/07/20,14:11:00,74.01,74.01,74.00,74.01,18112
2017/07/20,14:12:00,74.01,74.01,73.93,73.93,64017
2017/07/20,14:13:00,73.94,73.94,73.92,73.92,43636
2017/07/20,14:14:00,73.92,73.93,73.88,73.89,77124
2017/07/20,14:15:00,73.89,73.93,73.89,73.92,57893
2017/07/20,14:16:00,73.92,73.92,73.89,73.90,31583
2017/07/20,14:17:00,73.90,73.92,73.90,73.92,57572
2017/07/20,14:18:00,73.92,73.92,73.89,73.90,42241
2017/07/20,14:19:00,73.90,73.90,73.87,73.88,17055
2017/07/20,14:20:00,73.88,73.88,73.87,73.88,35658
2017/07/20,14:21:00,73.88,73.88,73.85,73.85,41161
2017/07/20,14:22:00,73.85,73.86,73.83,73.85,63276
2017/07/20,14:23:00,73.85,73.86,73.84,73.85,29575
2017/07/20,14:24:00,73.86,73.86,73.85,73.85,9582
2017/07/20,14:25:00,73.86,73.86,73.84,73.84,44561
2017/07/20,14:26:00,73.84,73.85,73.81,73.81,22607
2017/07/20,14:27:00,73.81,73.83,73.80,73.80,72399
2017/07/20,14:28:00,73.81,73.81,73.79,73.80,211572
2017/07/20,14:29:00,73.79,73.81,73.79,73.81,85432
2017/07/20,14:30:00,73.81,73.81,73.78,73.78,81715
2017/07/20,14:31:00,73.78,73.85,73.77,73.85,169797
2017/07/20,14:32:00,73.85,73.86,73.81,73.83,68694
2017/07/20,14:33:00,73.83,73.85,73.83,73.83,33096
2017/07/20,14:34:00,73.83,73.83,73.81,73.81,25556
2017/07/20,14:35:00,73.80,73.81,73.80,73.81,39302
2017/07/20,14:36:00,73.81,73.81,73.76,73.77,70495
2017/07/20,14:37:00,73.77,73.78,73.67,73.68,139055
2017/07/20,14:38:00,73.68,73.76,73.68,73.74,50985
2017/07/20,14:39:00,73.74,73.74,73.72,73.74,39112
2017/07/20,14:40:00,73.74,73.74,73.71,73.73,39892
2017/07/20,14:41:00,73.73,73.74,73.71,73.74,56485
2017/07/20,14:42:00,73.74,73.78,73.72,73.72,72572
2017/07/20,14:43:00,73.73,73.73,73.66,73.69,222581
2017/07/20,14:44:00,73.68,73.68,73.66,73.68,35331
2017/07/20,14:45:00,73.68,73.69,73.67,73.68,19965
2017/07/20,14:46:00,73.68,73.70,73.64,73.69,152573
2017/07/20,14:47:00,73.68,73.70,73.67,73.68,54328
2017/07/20,14:48:00,73.68,73.68,73.63,73.64,131964
2017/07/20,14:49:00,73.65,73.65,73.62,73.63,69962
2017/07/20,14:50:00,73.63,73.69,73.62,73.69,78401
2017/07/20,14:51:00,73.69,73.76,73.68,73.76,60251
2017/07/20,14:52:00,73.76,73.85,73.76,73.84,69709
2017/07/20,14:53:00,73.84,73.86,73.80,73.81,91089
2017/07/20,14:54:00,73.81,73.81,73.80,73.81,53388
2017/07/20,14:55:00,73.81,73.81,73.80,73.81,54141
2017/07/20,14:56:00,73.81,73.81,73.80,73.81,43477
2017/07/20,14:57:00,73.81,73.81,73.78,73.79,20983
2017/07/20,14:58:00,73.79,73.81,73.77,73.79,81889
2017/07/20,14:59:00,73.79,73.80,73.79,73.80,19388
2017/07/20,15:00:00,73.80,73.80,73.79,73.80,40458
2017/07/20,15:01:00,73.80,73.90,73.80,73.90,94472
2017/07/20,15:02:00,73.90,73.92,73.89,73.92,36290
2017/07/20,15:03:00,73.92,73.92,73.89,73.91,54659
2017/07/20,15:04:00,73.91,73.92,73.88,73.89,54356
2017/07/20,15:05:00,73.88,73.89,73.87,73.87,32900
2017/07/20,15:06:00,73.87,73.91,73.87,73.89,65107
2017/07/20,15:07:00,73.89,73.90,73.88,73.90,52384
2017/07/20,15:08:00,73.90,73.90,73.88,73.89,73231
2017/07/20,15:09:00,73.90,73.91,73.89,73.90,32902
2017/07/20,15:10:00,73.90,73.90,73.88,73.88,29061
2017/07/20,15:11:00,73.88,73.92,73.88,73.92,104676
2017/07/20,15:12:00,73.92,73.92,73.89,73.90,49615
2017/07/20,15:13:00,73.90,73.92,73.89,73.92,45552
2017/07/20,15:14:00,73.91,73.96,73.91,73.96,64951
2017/07/20,15:15:00,73.96,73.96,73.92,73.92,67984
2017/07/20,15:16:00,73.92,73.93,73.89,73.93,96484
2017/07/20,15:17:00,73.93,73.95,73.92,73.93,100869
2017/07/20,15:18:00,73.92,73.92,73.91,73.92,32656
2017/07/20,15:19:00,73.92,73.92,73.91,73.91,34951
2017/07/20,15:20:00,73.92,73.92,73.91,73.91,41844
2017/07/20,15:21:00,73.92,73.94,73.88,73.94,143834
2017/07/20,15:22:00,73.94,73.95,73.90,73.91,79261
2017/07/20,15:23:00,73.91,73.91,73.90,73.91,78492
2017/07/20,15:24:00,73.91,73.91,73.90,73.91,89828
2017/07/20,15:25:00,73.91,73.91,73.90,73.91,37424
2017/07/20,15:26:00,73.91,73.93,73.89,73.93,116945
2017/07/20,15:27:00,73.93,73.93,73.91,73.92,86565
2017/07/20,15:28:00,73.92,73.92,73.90,73.91,45583
2017/07/20,15:29:00,73.91,73.91,73.90,73.91,32216
2017/07/20,15:30:00,73.91,73.92,73.90,73.92,122920
2017/07/20,15:31:00,73.92,73.96,73.91,73.96,127213
2017/07/20,15:32:00,73.96,73.99,73.95,73.99,62165
2017/07/20,15:33:00,73.99,74.05,73.99,74.05,121227
2017/07/20,15:34:00,74.05,74.09,74.03,74.09,203942
2017/07/20,15:35:00,74.09,74.09,74.02,74.07,157714
2017/07/20,15:36:00,74.07,74.10,74.04,74.10,125630
2017/07/20,15:37:00,74.10,74.10,74.08,74.10,72359
2017/07/20,15:38:00,74.10,74.12,74.08,74.10,121751
2017/07/20,15:39:00,74.11,74.17,74.08,74.17,164230
2017/07/20,15:40:00,74.17,74.18,74.12,74.18,139448
2017/07/20,15:41:00,74.18,74.20,74.16,74.19,167722
2017/07/20,15:42:00,74.19,74.24,74.19,74.21,142496
2017/07/20,15:43:00,74.21,74.22,74.20,74.22,116923
2017/07/20,15:44:00,74.22,74.25,74.21,74.25,149695
2017/07/20,15:45:00,74.25,74.27,74.20,74.25,179153
2017/07/20,15:46:00,74.25,74.25,74.18,74.19,195160
2017/07/20,15:47:00,74.19,74.25,74.17,74.25,163066
2017/07/20,15:48:00,74.25,74.30,74.19,74.19,280915
2017/07/20,15:49:00,74.19,74.21,74.16,74.19,292932
2017/07/20,15:50:00,74.19,74.27,74.18,74.26,162845
2017/07/20,15:51:00,74.25,74.25,74.03,74.11,731428
2017/07/20,15:52:00,74.11,74.12,74.09,74.12,200259
2017/07/20,15:53:00,74.11,74.16,74.11,74.13,268713
2017/07/20,15:54:00,74.13,74.13,74.08,74.10,253570
2017/07/20,15:55:00,74.10,74.11,74.09,74.10,164851
2017/07/20,15:56:00,74.09,74.13,74.09,74.13,282289
2017/07/20,15:57:00,74.13,74.14,74.12,74.14,236888
2017/07/20,15:58:00,74.14,74.16,74.13,74.15,393749
2017/07/20,15:59:00,74.16,74.16,74.11,74.13,467700
2017/07/20,16:00:00,74.13,74.26,74.13,74.26,762242
2017/07/21,09:31:00,73.45,73.95,73.31,73.90,921845
2017/07/21,09:32:00,73.90,74.09,73.87,73.97,583480
2017/07/21,09:33:00,73.97,74.29,73.96,73.99,738909
2017/07/21,09:34:00,73.99,74.12,73.94,74.00,429471
2017/07/21,09:35:00,73.99,74.00,73.69,73.72,562431
2017/07/21,09:36:00,73.72,73.73,73.56,73.56,305930
2017/07/21,09:37:00,73.56,73.76,73.55,73.66,443513
2017/07/21,09:38:00,73.66,73.80,73.65,73.75,263405
2017/07/21,09:39:00,73.75,73.91,73.75,73.82,320258
2017/07/21,09:40:00,73.82,73.99,73.80,73.95,326894
2017/07/21,09:41:00,73.96,74.05,73.76,73.87,468983
2017/07/21,09:42:00,73.86,73.98,73.84,73.84,351453
2017/07/21,09:43:00,73.84,73.86,73.70,73.79,154823
2017/07/21,09:44:00,73.79,73.98,73.79,73.81,481476
2017/07/21,09:45:00,73.81,73.89,73.80,73.87,185704
2017/07/21,09:46:00,73.87,73.89,73.72,73.74,282036
2017/07/21,09:47:00,73.74,73.78,73.69,73.76,174116
2017/07/21,09:48:00,73.75,73.78,73.73,73.75,132054
2017/07/21,09:49:00,73.75,73.86,73.75,73.76,250596
2017/07/21,09:50:00,73.76,73.78,73.67,73.72,228662
2017/07/21,09:51:00,73.72,73.76,73.68,73.71,172169
2017/07/21,09:52:00,73.71,73.82,73.65,73.66,433140
2017/07/21,09:53:00,73.67,73.74,73.65,73.70,196263
2017/07/21,09:54:00,73.70,73.76,73.62,73.76,203373
2017/07/21,09:55:00,73.76,73.77,73.64,73.65,227247
2017/07/21,09:56:00,73.65,73.66,73.60,73.61,168566
2017/07/21,09:57:00,73.61,73.68,73.60,73.67,141471
2017/07/21,09:58:00,73.66,73.71,73.63,73.64,223016
2017/07/21,09:59:00,73.65,73.83,73.65,73.81,202730
2017/07/21,10:00:00,73.80,73.94,73.79,73.89,273129
2017/07/21,10:01:00,73.89,73.95,73.86,73.95,189741
2017/07/21,10:02:00,73.94,73.95,73.83,73.88,137226
2017/07/21,10:03:00,73.89,74.02,73.87,73.98,344859
2017/07/21,10:04:00,73.98,73.99,73.90,73.91,169996
2017/07/21,10:05:00,73.91,73.93,73.80,73.80,175812
2017/07/21,10:06:00,73.81,73.90,73.80,73.87,119554
2017/07/21,10:07:00,73.87,73.88,73.82,73.84,109197
2017/07/21,10:08:00,73.84,73.90,73.73,73.77,199017
2017/07/21,10:09:00,73.77,73.78,73.66,73.69,100459
2017/07/21,10:10:00,73.69,73.82,73.69,73.82,85506
2017/07/21,10:11:00,73.83,73.86,73.79,73.83,92020
2017/07/21,10:12:00,73.83,73.90,73.83,73.83,179969
2017/07/21,10:13:00,73.84,73.94,73.83,73.93,158900
2017/07/21,10:14:00,73.93,74.00,73.92,73.99,178829
2017/07/21,10:15:00,74.00,74.00,73.91,73.92,101076
2017/07/21,10:16:00,73.92,73.96,73.86,73.94,157891
2017/07/21,10:17:00,73.94,73.95,73.88,73.93,132702
2017/07/21,10:18:00,73.93,73.97,73.93,73.94,71082
2017/07/21,10:19:00,73.94,74.00,73.94,73.95,126805
2017/07/21,10:20:00,73.94,73.97,73.94,73.95,38245
2017/07/21,10:21:00,73.96,73.96,73.83,73.89,104993
2017/07/21,10:22:00,73.89,73.90,73.86,73.90,84709
2017/07/21,10:23:00,73.90,74.16,73.90,74.07,504576
2017/07/21,10:24:00,74.06,74.09,74.02,74.08,145257
2017/07/21,10:25:00,74.09,74.15,74.03,74.07,376776
2017/07/21,10:26:00,74.06,74.07,73.92,73.94,114775
2017/07/21,10:27:00,73.94,74.01,73.90,73.96,192241
2017/07/21,10:28:00,73.95,73.98,73.91,73.98,82111
2017/07/21,10:29:00,73.98,74.00,73.92,73.92,73635
2017/07/21,10:30:00,73.92,73.94,73.85,73.93,83496
2017/07/21,10:31:00,73.93,73.97,73.92,73.96,62041
2017/07/21,10:32:00,73.96,73.96,73.88,73.90,91757
2017/07/21,10:33:00,73.90,73.96,73.89,73.96,26701
2017/07/21,10:34:00,73.96,73.99,73.91,73.91,87812
2017/07/21,10:35:00,73.92,73.96,73.92,73.96,30392
2017/07/21,10:36:00,73.96,74.01,73.95,73.96,161404
2017/07/21,10:37:00,73.96,74.01,73.96,74.00,88316
2017/07/21,10:38:00,74.00,74.03,73.99,74.00,81057
2017/07/21,10:39:00,74.00,74.00,73.93,73.93,60570
2017/07/21,10:40:00,73.94,73.98,73.94,73.96,54359
2017/07/21,10:41:00,73.96,73.98,73.95,73.96,34573
2017/07/21,10:42:00,73.96,73.98,73.86,73.88,81517
2017/07/21,10:43:00,73.87,73.88,73.72,73.74,179353
2017/07/21,10:44:00,73.74,73.79,73.74,73.79,79801
2017/07/21,10:45:00,73.79,73.80,73.74,73.76,65947
2017/07/21,10:46:00,73.76,73.77,73.71,73.73,70986
2017/07/21,10:47:00,73.74,73.81,73.73,73.79,88816
2017/07/21,10:48:00,73.78,73.81,73.77,73.79,36798
2017/07/21,10:49:00,73.78,73.83,73.78,73.83,47311
2017/07/21,10:50:00,73.83,73.88,73.82,73.85,92415
2017/07/21,10:51:00,73.86,73.88,73.84,73.86,84158
2017/07/21,10:52:00,73.86,73.86,73.81,73.82,80495
2017/07/21,10:53:00,73.82,73.82,73.72,73.74,81800
2017/07/21,10:54:00,73.73,73.77,73.73,73.77,65411
2017/07/21,10:55:00,73.77,73.78,73.74,73.75,50726
2017/07/21,10:56:00,73.76,73.76,73.67,73.72,91633
2017/07/21,10:57:00,73.72,73.76,73.71,73.73,80500
2017/07/21,10:58:00,73.73,73.77,73.73,73.75,38335
2017/07/21,10:59:00,73.76,73.78,73.75,73.77,93867
2017/07/21,11:00:00,73.76,73.77,73.75,73.77,34586
2017/07/21,11:01:00,73.77,73.78,73.73,73.75,65070
2017/07/21,11:02:00,73.75,73.77,73.69,73.71,98829
2017/07/21,11:03:00,73.71,73.74,73.69,73.69,64424
2017/07/21,11:04:00,73.68,73.72,73.67,73.72,45772
2017/07/21,11:05:00,73.72,73.72,73.65,73.65,94820
2017/07/21,11:06:00,73.65,73.66,73.61,73.61,120932
2017/07/21,11:07:00,73.61,73.61,73.55,73.57,140047
2017/07/21,11:08:00,73.57,73.64,73.57,73.63,76630
2017/07/21,11:09:00,73.64,73.65,73.59,73.64,134884
2017/07/21,11:10:00,73.64,73.65,73.60,73.61,66996
2017/07/21,11:11:00,73.61,73.62,73.59,73.62,103308
2017/07/21,11:12:00,73.62,73.66,73.61,73.62,131985
2017/07/21,11:13:00,73.62,73.64,73.62,73.63,73882
2017/07/21,11:14:00,73.63,73.66,73.61,73.65,86842
2017/07/21,11:15:00,73.65,73.68,73.64,73.67,42305
2017/07/21,11:16:00,73.66,73.67,73.66,73.66,22891
2017/07/21,11:17:00,73.67,73.69,73.65,73.68,60650
2017/07/21,11:18:00,73.68,73.70,73.68,73.69,47577
2017/07/21,11:19:00,73.69,73.72,73.68,73.71,86803
2017/07/21,11:20:00,73.71,73.76,73.68,73.71,131880
2017/07/21,11:21:00,73.71,73.73,73.70,73.72,32468
2017/07/21,11:22:00,73.72,73.72,73.66,73.66,71593
2017/07/21,11:23:00,73.67,73.68,73.66,73.68,27197
2017/07/21,11:24:00,73.68,73.72,73.67,73.68,115935
2017/07/21,11:25:00,73.68,73.70,73.68,73.69,29851
2017/07/21,11:26:00,73.69,73.71,73.69,73.71,28388
2017/07/21,11:27:00,73.71,73.74,73.70,73.74,135222
2017/07/21,11:28:00,73.74,73.77,73.73,73.77,42847
2017/07/21,11:29:00,73.77,73.77,73.76,73.77,73843
2017/07/21,11:30:00,73.77,73.78,73.76,73.76,58418
2017/07/21,11:31:00,73.76,73.78,73.74,73.75,86933
2017/07/21,11:32:00,73.75,73.76,73.69,73.69,55221
2017/07/21,11:33:00,73.69,73.72,73.66,73.67,59446
2017/07/21,11:34:00,73.67,73.68,73.64,73.65,66143
2017/07/21,11:35:00,73.65,73.68,73.65,73.67,24626
2017/07/21,11:36:00,73.68,73.70,73.67,73.69,56297
2017/07/21,11:37:00,73.69,73.69,73.63,73.64,38431
2017/07/21,11:38:00,73.64,73.65,73.62,73.64,37152
2017/07/21,11:39:00,73.64,73.64,73.57,73.58,57377
2017/07/21,11:40:00,73.58,73.60,73.57,73.59,59425
2017/07/21,11:41:00,73.59,73.63,73.58,73.63,37515
2017/07/21,11:42:00,73.62,73.68,73.62,73.67,116424
2017/07/21,11:43:00,73.67,73.69,73.65,73.69,57217
2017/07/21,11:44:00,73.69,73.69,73.68,73.69,33449
2017/07/21,11:45:00,73.69,73.74,73.63,73.70,174079
2017/07/21,11:46:00,73.70,73.72,73.67,73.68,65666
2017/07/21,11:47:00,73.68,73.74,73.66,73.70,66767
2017/07/21,11:48:00,73.71,73.74,73.70,73.73,32395
2017/07/21,11:49:00,73.72,73.73,73.72,73.72,90261
2017/07/21,11:50:00,73.72,73.77,73.72,73.76,61506
2017/07/21,11:51:00,73.76,73.78,73.74,73.77,39698
2017/07/21,11:52:00,73.77,73.77,73.75,73.76,21301
2017/07/21,11:53:00,73.76,73.76,73.70,73.71,44646
2017/07/21,11:54:00,73.71,73.75,73.71,73.75,39319
2017/07/21,11:55:00,73.75,73.77,73.74,73.77,45697
2017/07/21,11:56:00,73.77,73.77,73.73,73.73,55475
2017/07/21,11:57:00,73.72,73.78,73.72,73.76,33242
2017/07/21,11:58:00,73.77,73.83,73.76,73.82,79166
2017/07/21,11:59:00,73.82,73.85,73.80,73.82,88607
2017/07/21,12:00:00,73.83,73.85,73.82,73.83,84391
2017/07/21,12:01:00,73.83,73.84,73.81,73.82,59240
2017/07/21,12:02:00,73.82,73.83,73.81,73.82,38275
2017/07/21,12:03:00,73.82,73.83,73.81,73.82,35348
2017/07/21,12:04:00,73.82,73.82,73.77,73.79,66562
2017/07/21,12:05:00,73.79,73.80,73.76,73.79,100694
2017/07/21,12:06:00,73.79,73.80,73.77,73.80,42509
2017/07/21,12:07:00,73.80,73.81,73.78,73.78,56480
2017/07/21,12:08:00,73.79,73.80,73.78,73.79,28707
2017/07/21,12:09:00,73.79,73.81,73.78,73.80,45596
2017/07/21,12:10:00,73.80,73.81,73.79,73.80,34546
2017/07/21,12:11:00,73.80,73.81,73.79,73.79,58317
2017/07/21,12:12:00,73.79,73.81,73.79,73.80,67755
2017/07/21,12:13:00,73.80,73.80,73.76,73.76,77726
2017/07/21,12:14:00,73.76,73.77,73.70,73.72,138104
2017/07/21,12:15:00,73.71,73.75,73.71,73.74,100190
2017/07/21,12:16:00,73.74,73.75,73.68,73.68,39343
2017/07/21,12:17:00,73.69,73.70,73.68,73.69,38054
2017/07/21,12:18:00,73.69,73.70,73.66,73.68,38499
2017/07/21,12:19:00,73.68,73.69,73.67,73.68,32335
2017/07/21,12:20:00,73.68,73.68,73.67,73.68,20218
2017/07/21,12:21:00,73.67,73.69,73.65,73.65,63689
2017/07/21,12:22:00,73.65,73.68,73.64,73.67,83002
2017/07/21,12:23:00,73.68,73.69,73.66,73.68,62984
2017/07/21,12:24:00,73.68,73.68,73.64,73.64,34707
2017/07/21,12:25:00,73.65,73.65,73.64,73.65,19142
2017/07/21,12:26:00,73.65,73.65,73.61,73.62,33724
2017/07/21,12:27:00,73.61,73.65,73.61,73.64,46315
2017/07/21,12:28:00,73.64,73.65,73.63,73.64,38164
2017/07/21,12:29:00,73.64,73.64,73.61,73.62,43995
2017/07/21,12:30:00,73.61,73.64,73.61,73.63,47327
2017/07/21,12:31:00,73.63,73.65,73.62,73.65,30065
2017/07/21,12:32:00,73.65,73.65,73.64,73.65,19145
2017/07/21,12:33:00,73.64,73.66,73.64,73.66,34714
2017/07/21,12:34:00,73.66,73.66,73.64,73.65,20137
2017/07/21,12:35:00,73.65,73.67,73.64,73.67,37648
2017/07/21,12:36:00,73.67,73.71,73.67,73.71,42769
2017/07/21,12:37:00,73.70,73.70,73.65,73.65,66418
2017/07/21,12:38:00,73.65,73.65,73.62,73.63,23800
2017/07/21,12:39:00,73.62,73.63,73.61,73.61,32202
2017/07/21,12:40:00,73.61,73.64,73.61,73.64,43653
2017/07/21,12:41:00,73.63,73.64,73.63,73.64,12648
2017/07/21,12:42:00,73.64,73.66,73.63,73.66,32374
2017/07/21,12:43:00,73.66,73.66,73.61,73.62,45199
2017/07/21,12:44:00,73.61,73.63,73.61,73.61,22710
2017/07/21,12:45:00,73.62,73.62,73.56,73.57,94227
2017/07/21,12:46:00,73.57,73.58,73.54,73.54,82998
2017/07/21,12:47:00,73.54,73.55,73.52,73.52,75300
2017/07/21,12:48:00,73.53,73.56,73.52,73.56,58501
2017/07/21,12:49:00,73.56,73.57,73.53,73.54,69504
2017/07/21,12:50:00,73.54,73.54,73.52,73.53,66716
2017/07/21,12:51:00,73.53,73.53,73.44,73.44,329512
2017/07/21,12:52:00,73.44,73.47,73.42,73.46,201605
2017/07/21,12:53:00,73.46,73.49,73.45,73.47,39204
2017/07/21,12:54:00,73.47,73.47,73.37,73.38,135612
2017/07/21,12:55:00,73.39,73.40,73.35,73.37,90058
2017/07/21,12:56:00,73.38,73.40,73.38,73.40,89193
2017/07/21,12:57:00,73.40,73.41,73.39,73.41,64670
2017/07/21,12:58:00,73.41,73.46,73.40,73.46,70413
2017/07/21,12:59:00,73.46,73.48,73.45,73.47,41574
2017/07/21,13:00:00,73.47,73.55,73.47,73.54,217233
2017/07/21,13:01:00,73.53,73.54,73.51,73.52,85628
2017/07/21,13:02:00,73.52,73.57,73.51,73.55,40585
2017/07/21,13:03:00,73.55,73.58,73.54,73.57,60533
2017/07/21,13:04:00,73.57,73.60,73.56,73.58,60269
2017/07/21,13:05:00,73.58,73.58,73.53,73.53,38786
2017/07/21,13:06:00,73.53,73.56,73.53,73.54,30232
2017/07/21,13:07:00,73.55,73.58,73.54,73.56,30245
2017/07/21,13:08:00,73.56,73.58,73.53,73.54,53478
2017/07/21,13:09:00,73.54,73.54,73.52,73.53,31381
2017/07/21,13:10:00,73.53,73.55,73.53,73.54,39313
2017/07/21,13:11:00,73.55,73.55,73.51,73.53,61405
2017/07/21,13:12:00,73.53,73.54,73.52,73.53,39810
2017/07/21,13:13:00,73.53,73.54,73.50,73.51,36740
2017/07/21,13:14:00,73.51,73.51,73.47,73.47,52840
2017/07/21,13:15:00,73.47,73.53,73.47,73.49,102379
2017/07/21,13:16:00,73.50,73.50,73.47,73.47,27896
2017/07/21,13:17:00,73.48,73.51,73.48,73.49,47093
2017/07/21,13:18:00,73.49,73.50,73.44,73.44,33081
2017/07/21,13:19:00,73.44,73.46,73.42,73.43,77704
2017/07/21,13:20:00,73.43,73.44,73.42,73.44,70553
2017/07/21,13:21:00,73.44,73.47,73.43,73.47,67312
2017/07/21,13:22:00,73.47,73.47,73.46,73.47,13078
2017/07/21,13:23:00,73.47,73.47,73.46,73.47,13819
2017/07/21,13:24:00,73.47,73.47,73.44,73.47,34407
2017/07/21,13:25:00,73.47,73.47,73.41,73.41,44831
2017/07/21,13:26:00,73.42,73.42,73.40,73.41,50412
2017/07/21,13:27:00,73.41,73.44,73.40,73.42,72082
2017/07/21,13:28:00,73.42,73.42,73.39,73.39,41364
2017/07/21,13:29:00,73.39,73.40,73.33,73.36,111918
2017/07/21,13:30:00,73.36,73.39,73.36,73.39,48732
2017/07/21,13:31:00,73.39,73.41,73.39,73.41,38629
2017/07/21,13:32:00,73.41,73.41,73.40,73.41,27478
2017/07/21,13:33:00,73.41,73.41,73.38,73.39,45414
2017/07/21,13:34:00,73.38,73.40,73.38,73.39,42976
2017/07/21,13:35:00,73.39,73.39,73.35,73.36,37652
2017/07/21,13:36:00,73.36,73.36,73.32,73.36,57246
2017/07/21,13:37:00,73.36,73.37,73.35,73.36,30820
2017/07/21,13:38:00,73.36,73.36,73.34,73.35,37697
2017/07/21,13:39:00,73.35,73.37,73.33,73.34,40156
2017/07/21,13:40:00,73.34,73.35,73.33,73.35,39270
2017/07/21,13:41:00,73.35,73.35,73.33,73.34,105356
2017/07/21,13:42:00,73.35,73.36,73.34,73.34,30442
2017/07/21,13:43:00,73.34,73.35,73.31,73.32,48019
2017/07/21,13:44:00,73.32,73.34,73.31,73.31,35336
2017/07/21,13:45:00,73.31,73.33,73.29,73.31,74035
2017/07/21,13:46:00,73.31,73.33,73.30,73.31,32741
2017/07/21,13:47:00,73.31,73.31,73.27,73.27,51768
2017/07/21,13:48:00,73.27,73.30,73.27,73.27,66413
2017/07/21,13:49:00,73.28,73.29,73.27,73.28,63039
2017/07/21,13:50:00,73.29,73.29,73.24,73.26,103597
2017/07/21,13:51:00,73.26,73.27,73.24,73.25,34964
2017/07/21,13:52:00,73.25,73.25,73.20,73.24,72677
2017/07/21,13:53:00,73.24,73.27,73.23,73.26,105433
2017/07/21,13:54:00,73.27,73.27,73.24,73.26,57350
2017/07/21,13:55:00,73.27,73.29,73.26,73.28,48227
2017/07/21,13:56:00,73.28,73.33,73.27,73.32,83667
2017/07/21,13:57:00,73.32,73.37,73.32,73.35,79681
2017/07/21,13:58:00,73.35,73.39,73.35,73.39,22913
2017/07/21,13:59:00,73.39,73.39,73.34,73.36,44521
2017/07/21,14:00:00,73.35,73.36,73.33,73.35,24543
2017/07/21,14:01:00,73.35,73.36,73.32,73.35,31264
2017/07/21,14:02:00,73.35,73.35,73.32,73.33,32979
2017/07/21,14:03:00,73.33,73.34,73.32,73.33,19296
2017/07/21,14:04:00,73.33,73.33,73.30,73.30,41024
2017/07/21,14:05:00,73.31,73.31,73.29,73.30,24862
2017/07/21,14:06:00,73.30,73.30,73.29,73.29,11528
2017/07/21,14:07:00,73.29,73.30,73.29,73.30,20325
2017/07/21,14:08:00,73.30,73.30,73.29,73.29,14635
2017/07/21,14:09:00,73.30,73.30,73.26,73.27,39417
2017/07/21,14:10:00,73.27,73.27,73.24,73.27,49066
2017/07/21,14:11:00,73.27,73.28,73.26,73.27,23864
2017/07/21,14:12:00,73.27,73.28,73.24,73.24,64708
2017/07/21,14:13:00,73.24,73.26,73.24,73.24,14173
2017/07/21,14:14:00,73.24,73.25,73.21,73.22,77257
2017/07/21,14:15:00,73.22,73.25,73.21,73.24,39971
2017/07/21,14:16:00,73.24,73.25,73.17,73.21,105914
2017/07/21,14:17:00,73.21,73.24,73.20,73.22,46642
2017/07/21,14:18:00,73.22,73.24,73.22,73.24,21091
2017/07/21,14:19:00,73.24,73.24,73.21,73.21,63881
2017/07/21,14:20:00,73.21,73.22,73.19,73.20,43802
2017/07/21,14:21:00,73.20,73.22,73.19,73.22,61103
2017/07/21,14:22:00,73.22,73.24,73.22,73.24,44318
2017/07/21,14:23:00,73.24,73.24,73.23,73.24,25064
2017/07/21,14:24:00,73.24,73.24,73.20,73.22,40902
2017/07/21,14:25:00,73.22,73.22,73.20,73.21,29924
2017/07/21,14:26:00,73.22,73.24,73.21,73.24,22448
2017/07/21,14:27:00,73.24,73.29,73.24,73.29,49135
2017/07/21,14:28:00,73.29,73.31,73.28,73.30,58419
2017/07/21,14:29:00,73.30,73.31,73.29,73.30,60145
2017/07/21,14:30:00,73.30,73.30,73.28,73.30,72481
2017/07/21,14:31:00,73.29,73.30,73.28,73.30,98082
2017/07/21,14:32:00,73.30,73.36,73.29,73.34,85700
2017/07/21,14:33:00,73.33,73.37,73.32,73.36,48036
2017/07/21,14:34:00,73.36,73.39,73.36,73.39,39257
2017/07/21,14:35:00,73.39,73.40,73.34,73.35,103722
2017/07/21,14:36:00,73.35,73.38,73.34,73.36,58559
2017/07/21,14:37:00,73.36,73.38,73.35,73.37,80188
2017/07/21,14:38:00,73.37,73.40,73.37,73.40,24722
2017/07/21,14:39:00,73.40,73.40,73.39,73.40,15174
2017/07/21,14:40:00,73.40,73.40,73.39,73.39,12709
2017/07/21,14:41:00,73.39,73.40,73.36,73.36,69506
2017/07/21,14:42:00,73.37,73.38,73.36,73.38,29462
2017/07/21,14:43:00,73.37,73.39,73.36,73.39,47772
2017/07/21,14:44:00,73.39,73.40,73.39,73.40,16114
2017/07/21,14:45:00,73.40,73.41,73.38,73.41,53164
2017/07/21,14:46:00,73.41,73.42,73.39,73.40,49985
2017/07/21,14:47:00,73.39,73.41,73.39,73.41,25260
2017/07/21,14:48:00,73.41,73.42,73.40,73.42,25889
2017/07/21,14:49:00,73.43,73.43,73.40,73.41,52327
2017/07/21,14:50:00,73.41,73.41,73.38,73.41,45232
2017/07/21,14:51:00,73.41,73.41,73.40,73.40,13152
2017/07/21,14:52:00,73.41,73.41,73.39,73.41,44113
2017/07/21,14:53:00,73.41,73.42,73.40,73.42,18502
2017/07/21,14:54:00,73.42,73.43,73.41,73.41,43558
2017/07/21,14:55:00,73.41,73.41,73.33,73.33,80404
2017/07/21,14:56:00,73.33,73.34,73.29,73.33,150417
2017/07/21,14:57:00,73.33,73.37,73.33,73.37,28543
2017/07/21,14:58:00,73.36,73.37,73.32,73.33,56959
2017/07/21,14:59:00,73.33,73.35,73.33,73.34,18585
2017/07/21,15:00:00,73.35,73.35,73.34,73.35,15845
2017/07/21,15:01:00,73.35,73.35,73.33,73.33,39341
2017/07/21,15:02:00,73.33,73.38,73.33,73.37,64274
2017/07/21,15:03:00,73.37,73.39,73.36,73.38,32412
2017/07/21,15:04:00,73.39,73.39,73.37,73.38,30404
2017/07/21,15:05:00,73.38,73.38,73.37,73.38,15151
2017/07/21,15:06:00,73.38,73.41,73.37,73.40,48151
2017/07/21,15:07:00,73.40,73.43,73.40,73.42,27853
2017/07/21,15:08:00,73.42,73.43,73.41,73.43,21455
2017/07/21,15:09:00,73.43,73.43,73.38,73.39,55970
2017/07/21,15:10:00,73.39,73.40,73.39,73.40,20221
2017/07/21,15:11:00,73.40,73.40,73.38,73.39,38879
2017/07/21,15:12:00,73.39,73.39,73.38,73.38,9107
2017/07/21,15:13:00,73.38,73.39,73.36,73.37,75238
2017/07/21,15:14:00,73.37,73.38,73.33,73.33,48660
2017/07/21,15:15:00,73.34,73.35,73.32,73.32,36163
2017/07/21,15:16:00,73.32,73.33,73.32,73.32,17831
2017/07/21,15:17:00,73.33,73.34,73.32,73.32,42819
2017/07/21,15:18:00,73.33,73.34,73.33,73.34,24742
2017/07/21,15:19:00,73.33,73.36,73.33,73.36,29086
2017/07/21,15:20:00,73.36,73.38,73.35,73.37,40906
2017/07/21,15:21:00,73.38,73.38,73.33,73.33,36200
2017/07/21,15:22:00,73.33,73.36,73.33,73.36,23139
2017/07/21,15:23:00,73.36,73.38,73.35,73.36,50051
2017/07/21,15:24:00,73.36,73.38,73.36,73.37,20268
2017/07/21,15:25:00,73.37,73.38,73.35,73.35,54188
2017/07/21,15:26:00,73.34,73.35,73.30,73.32,101430
2017/07/21,15:27:00,73.32,73.33,73.31,73.31,29353
2017/07/21,15:28:00,73.31,73.32,73.27,73.28,68878
2017/07/21,15:29:00,73.27,73.32,73.27,73.32,45012
2017/07/21,15:30:00,73.32,73.34,73.32,73.34,33672
2017/07/21,15:31:00,73.34,73.34,73.32,73.33,52812
2017/07/21,15:32:00,73.33,73.34,73.32,73.34,34082
2017/07/21,15:33:00,73.34,73.36,73.29,73.30,81952
2017/07/21,15:34:00,73.30,73.31,73.29,73.31,21058
2017/07/21,15:35:00,73.31,73.31,73.30,73.31,20246
2017/07/21,15:36:00,73.31,73.31,73.28,73.29,56227
2017/07/21,15:37:00,73.29,73.29,73.28,73.29,21247
2017/07/21,15:38:00,73.29,73.31,73.29,73.30,125266
2017/07/21,15:39:00,73.30,73.33,73.30,73.30,83505
2017/07/21,15:40:00,73.29,73.31,73.29,73.31,58450
2017/07/21,15:41:00,73.31,73.32,73.31,73.32,22413
2017/07/21,15:42:00,73.32,73.32,73.25,73.25,135766
2017/07/21,15:43:00,73.25,73.25,73.23,73.23,88921
2017/07/21,15:44:00,73.23,73.25,73.23,73.24,87984
2017/07/21,15:45:00,73.24,73.30,73.24,73.30,53546
2017/07/21,15:46:00,73.30,73.32,73.28,73.30,102794
2017/07/21,15:47:00,73.30,73.33,73.29,73.32,92339
2017/07/21,15:48:00,73.33,73.37,73.32,73.37,135005
2017/07/21,15:49:00,73.36,73.37,73.35,73.36,44521
2017/07/21,15:50:00,73.37,73.39,73.36,73.36,107361
2017/07/21,15:51:00,73.37,73.48,73.37,73.46,450533
2017/07/21,15:52:00,73.46,73.47,73.41,73.42,161251
2017/07/21,15:53:00,73.42,73.49,73.42,73.49,293476
2017/07/21,15:54:00,73.49,73.49,73.44,73.46,148821
2017/07/21,15:55:00,73.46,73.51,73.44,73.50,177038
2017/07/21,15:56:00,73.50,73.52,73.48,73.51,188928
2017/07/21,15:57:00,73.51,73.54,73.50,73.53,251222
2017/07/21,15:58:00,73.53,73.58,73.51,73.57,373576
2017/07/21,15:59:00,73.57,73.63,73.55,73.62,495866
2017/07/21,16:00:00,73.62,73.73,73.60,73.69,941089
2017/07/24,09:31:00,73.53,73.58,73.41,73.54,485192
2017/07/24,09:32:00,73.55,73.56,73.49,73.52,64548
2017/07/24,09:33:00,73.52,73.57,73.51,73.52,67139
2017/07/24,09:34:00,73.52,73.58,73.50,73.57,92077
2017/07/24,09:35:00,73.56,73.62,73.55,73.60,66121
2017/07/24,09:36:00,73.60,73.62,73.53,73.61,52919
2017/07/24,09:37:00,73.61,73.63,73.58,73.60,51642
2017/07/24,09:38:00,73.60,73.61,73.58,73.59,34472
2017/07/24,09:39:00,73.59,73.60,73.53,73.54,74078
2017/07/24,09:40:00,73.54,73.55,73.47,73.47,77366
2017/07/24,09:41:00,73.47,73.51,73.46,73.47,56628
2017/07/24,09:42:00,73.47,73.47,73.41,73.42,62844
2017/07/24,09:43:00,73.41,73.48,73.41,73.46,83229
2017/07/24,09:44:00,73.46,73.51,73.46,73.51,98563
2017/07/24,09:45:00,73.50,73.52,73.49,73.49,77579
2017/07/24,09:46:00,73.50,73.54,73.49,73.53,70305
2017/07/24,09:47:00,73.53,73.55,73.49,73.54,54319
2017/07/24,09:48:00,73.53,73.55,73.52,73.54,48673
2017/07/24,09:49:00,73.54,73.59,73.54,73.58,51534
2017/07/24,09:50:00,73.58,73.60,73.57,73.57,33008
2017/07/24,09:51:00,73.57,73.58,73.49,73.49,55128
2017/07/24,09:52:00,73.50,73.57,73.49,73.57,92770
2017/07/24,09:53:00,73.57,73.60,73.57,73.58,65942
2017/07/24,09:54:00,73.59,73.59,73.56,73.59,59263
2017/07/24,09:55:00,73.59,73.60,73.54,73.58,103324
2017/07/24,09:56:00,73.58,73.59,73.56,73.58,65715
2017/07/24,09:57:00,73.58,73.59,73.57,73.58,55472
2017/07/24,09:58:00,73.58,73.59,73.57,73.58,51447
2017/07/24,09:59:00,73.58,73.63,73.58,73.62,75130
2017/07/24,10:00:00,73.63,73.65,73.62,73.63,71298
2017/07/24,10:01:00,73.63,73.64,73.59,73.61,39967
2017/07/24,10:02:00,73.61,73.62,73.60,73.61,38697
2017/07/24,10:03:00,73.61,73.61,73.56,73.57,62839
2017/07/24,10:04:00,73.57,73.58,73.56,73.57,41883
2017/07/24,10:05:00,73.57,73.57,73.51,73.52,48255
2017/07/24,10:06:00,73.52,73.53,73.51,73.52,32591
2017/07/24,10:07:00,73.52,73.54,73.51,73.52,59452
2017/07/24,10:08:00,73.52,73.54,73.51,73.54,36641
2017/07/24,10:09:00,73.54,73.54,73.52,73.54,50601
2017/07/24,10:10:00,73.54,73.55,73.53,73.55,26939
2017/07/24,10:11:00,73.55,73.55,73.52,73.52,42814
2017/07/24,10:12:00,73.53,73.54,73.52,73.53,24695
2017/07/24,10:13:00,73.53,73.54,73.52,73.53,49750
2017/07/24,10:14:00,73.53,73.56,73.53,73.54,45122
2017/07/24,10:15:00,73.54,73.55,73.54,73.54,13113
2017/07/24,10:16:00,73.54,73.55,73.50,73.51,55272
2017/07/24,10:17:00,73.51,73.51,73.43,73.44,116099
2017/07/24,10:18:00,73.44,73.47,73.43,73.44,62525
2017/07/24,10:19:00,73.44,73.44,73.36,73.40,80523
2017/07/24,10:20:00,73.40,73.41,73.38,73.40,85533
2017/07/24,10:21:00,73.40,73.42,73.40,73.42,65137
2017/07/24,10:22:00,73.42,73.43,73.40,73.40,58688
2017/07/24,10:23:00,73.40,73.41,73.40,73.40,52168
2017/07/24,10:24:00,73.40,73.41,73.40,73.41,51138
2017/07/24,10:25:00,73.41,73.42,73.40,73.40,56006
2017/07/24,10:26:00,73.41,73.41,73.27,73.30,110094
2017/07/24,10:27:00,73.30,73.31,73.13,73.16,223419
2017/07/24,10:28:00,73.16,73.19,73.16,73.19,84831
2017/07/24,10:29:00,73.19,73.20,73.15,73.15,120880
2017/07/24,10:30:00,73.16,73.17,73.15,73.17,38062
2017/07/24,10:31:00,73.17,73.21,73.15,73.21,60707
2017/07/24,10:32:00,73.22,73.29,73.21,73.25,120959
2017/07/24,10:33:00,73.26,73.28,73.25,73.26,50232
2017/07/24,10:34:00,73.26,73.28,73.21,73.25,91168
2017/07/24,10:35:00,73.25,73.27,73.22,73.24,57126
2017/07/24,10:36:00,73.24,73.29,73.23,73.29,69637
2017/07/24,10:37:00,73.29,73.29,73.26,73.29,27242
2017/07/24,10:38:00,73.29,73.29,73.25,73.26,32399
2017/07/24,10:39:00,73.25,73.26,73.24,73.26,155372
2017/07/24,10:40:00,73.26,73.27,73.25,73.26,49388
2017/07/24,10:41:00,73.26,73.29,73.26,73.29,59736
2017/07/24,10:42:00,73.29,73.31,73.28,73.29,71293
2017/07/24,10:43:00,73.29,73.30,73.27,73.29,27995
2017/07/24,10:44:00,73.29,73.30,73.26,73.27,26959
2017/07/24,10:45:00,73.27,73.30,73.26,73.29,49993
2017/07/24,10:46:00,73.29,73.31,73.29,73.31,37737
2017/07/24,10:47:00,73.31,73.33,73.30,73.32,52599
2017/07/24,10:48:00,73.32,73.33,73.31,73.31,22770
2017/07/24,10:49:00,73.31,73.32,73.30,73.31,26685
2017/07/24,10:50:00,73.31,73.31,73.25,73.26,51843
2017/07/24,10:51:00,73.26,73.28,73.25,73.25,27557
2017/07/24,10:52:00,73.25,73.28,73.25,73.27,24001
2017/07/24,10:53:00,73.27,73.28,73.26,73.27,46274
2017/07/24,10:54:00,73.27,73.28,73.26,73.27,40724
2017/07/24,10:55:00,73.27,73.29,73.27,73.27,44126
2017/07/24,10:56:00,73.27,73.29,73.27,73.28,38529
2017/07/24,10:57:00,73.28,73.29,73.27,73.29,81804
2017/07/24,10:58:00,73.29,73.32,73.28,73.31,73187
2017/07/24,10:59:00,73.31,73.35,73.30,73.35,53322
2017/07/24,11:00:00,73.35,73.39,73.34,73.39,40677
2017/07/24,11:01:00,73.39,73.40,73.36,73.38,48681
2017/07/24,11:02:00,73.37,73.38,73.30,73.31,47924
2017/07/24,11:03:00,73.32,73.32,73.30,73.30,20864
2017/07/24,11:04:00,73.30,73.31,73.25,73.27,54134
2017/07/24,11:05:00,73.27,73.27,73.25,73.26,20584
2017/07/24,11:06:00,73.26,73.27,73.26,73.27,13818
2017/07/24,11:07:00,73.27,73.28,73.26,73.28,38272
2017/07/24,11:08:00,73.28,73.29,73.27,73.28,12473
2017/07/24,11:09:00,73.28,73.35,73.28,73.34,94236
2017/07/24,11:10:00,73.34,73.37,73.33,73.33,65468
2017/07/24,11:11:00,73.33,73.34,73.30,73.30,39337
2017/07/24,11:12:00,73.30,73.31,73.28,73.29,36324
2017/07/24,11:13:00,73.29,73.30,73.28,73.29,16571
2017/07/24,11:14:00,73.29,73.29,73.21,73.28,115064
2017/07/24,11:15:00,73.28,73.28,73.25,73.26,33654
2017/07/24,11:16:00,73.26,73.26,73.23,73.25,51348
2017/07/24,11:17:00,73.24,73.25,73.24,73.25,14130
2017/07/24,11:18:00,73.25,73.26,73.24,73.26,36011
2017/07/24,11:19:00,73.26,73.26,73.24,73.25,31984
2017/07/24,11:20:00,73.25,73.28,73.24,73.28,24362
2017/07/24,11:21:00,73.28,73.28,73.26,73.26,24878
2017/07/24,11:22:00,73.27,73.27,73.23,73.27,101978
2017/07/24,11:23:00,73.27,73.27,73.24,73.25,44163
2017/07/24,11:24:00,73.25,73.30,73.24,73.30,52015
2017/07/24,11:25:00,73.28,73.30,73.28,73.29,18867
2017/07/24,11:26:00,73.30,73.30,73.28,73.28,46920
2017/07/24,11:27:00,73.28,73.29,73.25,73.26,51787
2017/07/24,11:28:00,73.26,73.27,73.25,73.27,15833
2017/07/24,11:29:00,73.27,73.27,73.24,73.25,27243
2017/07/24,11:30:00,73.25,73.27,73.24,73.26,23279
2017/07/24,11:31:00,73.26,73.30,73.25,73.29,22941
2017/07/24,11:32:00,73.29,73.30,73.27,73.27,31443
2017/07/24,11:33:00,73.27,73.27,73.24,73.25,30200
2017/07/24,11:34:00,73.25,73.29,73.25,73.28,15074
2017/07/24,11:35:00,73.28,73.30,73.28,73.29,18358
2017/07/24,11:36:00,73.30,73.31,73.27,73.27,76938
2017/07/24,11:37:00,73.28,73.28,73.25,73.26,20105
2017/07/24,11:38:00,73.26,73.28,73.25,73.25,24863
2017/07/24,11:39:00,73.25,73.26,73.25,73.26,66783
2017/07/24,11:40:00,73.25,73.27,73.25,73.27,20673
2017/07/24,11:41:00,73.26,73.27,73.26,73.26,13849
2017/07/24,11:42:00,73.27,73.27,73.26,73.27,10688
2017/07/24,11:43:00,73.27,73.28,73.26,73.27,17420
2017/07/24,11:44:00,73.27,73.27,73.26,73.27,6886
2017/07/24,11:45:00,73.27,73.28,73.26,73.27,21590
2017/07/24,11:46:00,73.27,73.28,73.26,73.27,25468
2017/07/24,11:47:00,73.27,73.27,73.25,73.26,46029
2017/07/24,11:48:00,73.26,73.27,73.26,73.27,17493
2017/07/24,11:49:00,73.27,73.28,73.27,73.28,11439
2017/07/24,11:50:00,73.28,73.28,73.27,73.28,9670
2017/07/24,11:51:00,73.28,73.28,73.27,73.28,11605
2017/07/24,11:52:00,73.28,73.30,73.27,73.28,25329
2017/07/24,11:53:00,73.29,73.30,73.28,73.29,26060
2017/07/24,11:54:00,73.29,73.29,73.28,73.29,15429
2017/07/24,11:55:00,73.29,73.30,73.29,73.30,15689
2017/07/24,11:56:00,73.30,73.31,73.30,73.30,19423
2017/07/24,11:57:00,73.30,73.31,73.29,73.30,7892
2017/07/24,11:58:00,73.30,73.30,73.29,73.29,16857
2017/07/24,11:59:00,73.29,73.31,73.29,73.30,33423
2017/07/24,12:00:00,73.30,73.30,73.29,73.30,10391
2017/07/24,12:01:00,73.30,73.30,73.29,73.30,14245
2017/07/24,12:02:00,73.30,73.30,73.29,73.29,13189
2017/07/24,12:03:00,73.30,73.30,73.29,73.29,14837
2017/07/24,12:04:00,73.30,73.30,73.29,73.30,9515
2017/07/24,12:05:00,73.30,73.30,73.29,73.29,9463
2017/07/24,12:06:00,73.29,73.30,73.29,73.30,12428
2017/07/24,12:07:00,73.30,73.31,73.29,73.30,29821
2017/07/24,12:08:00,73.30,73.34,73.30,73.34,25586
2017/07/24,12:09:00,73.34,73.34,73.33,73.33,13313
2017/07/24,12:10:00,73.33,73.34,73.33,73.34,3427
2017/07/24,12:11:00,73.33,73.34,73.31,73.32,30091
2017/07/24,12:12:00,73.32,73.32,73.30,73.31,14509
2017/07/24,12:13:00,73.31,73.32,73.30,73.30,12681
2017/07/24,12:14:00,73.30,73.32,73.30,73.32,7349
2017/07/24,12:15:00,73.32,73.32,73.31,73.32,17534
2017/07/24,12:16:00,73.32,73.32,73.30,73.31,19789
2017/07/24,12:17:00,73.30,73.32,73.30,73.32,19306
2017/07/24,12:18:00,73.32,73.33,73.31,73.33,15464
2017/07/24,12:19:00,73.33,73.37,73.33,73.36,32578
2017/07/24,12:20:00,73.36,73.37,73.33,73.33,19716
2017/07/24,12:21:00,73.33,73.35,73.33,73.33,16254
2017/07/24,12:22:00,73.33,73.34,73.33,73.33,6850
2017/07/24,12:23:00,73.33,73.34,73.33,73.33,10200
2017/07/24,12:24:00,73.33,73.34,73.33,73.34,9077
2017/07/24,12:25:00,73.34,73.34,73.31,73.32,24288
2017/07/24,12:26:00,73.32,73.32,73.30,73.30,8528
2017/07/24,12:27:00,73.30,73.31,73.30,73.31,6303
2017/07/24,12:28:00,73.31,73.33,73.30,73.33,17534
2017/07/24,12:29:00,73.33,73.33,73.31,73.32,21052
2017/07/24,12:30:00,73.31,73.32,73.31,73.31,4449
2017/07/24,12:31:00,73.31,73.32,73.29,73.29,32228
2017/07/24,12:32:00,73.29,73.31,73.29,73.31,20246
2017/07/24,12:33:00,73.31,73.32,73.30,73.32,16079
2017/07/24,12:34:00,73.32,73.32,73.31,73.31,16889
2017/07/24,12:35:00,73.32,73.32,73.31,73.32,4491
2017/07/24,12:36:00,73.32,73.34,73.32,73.33,28076
2017/07/24,12:37:00,73.33,73.35,73.32,73.35,45306
2017/07/24,12:38:00,73.35,73.36,73.33,73.35,42418
2017/07/24,12:39:00,73.35,73.35,73.34,73.34,10611
2017/07/24,12:40:00,73.34,73.35,73.34,73.35,10131
2017/07/24,12:41:00,73.35,73.38,73.34,73.37,55779
2017/07/24,12:42:00,73.38,73.40,73.38,73.40,38023
2017/07/24,12:43:00,73.40,73.41,73.39,73.41,30677
2017/07/24,12:44:00,73.40,73.41,73.39,73.39,20410
2017/07/24,12:45:00,73.39,73.41,73.39,73.40,20049
2017/07/24,12:46:00,73.39,73.40,73.38,73.39,16213
2017/07/24,12:47:00,73.39,73.40,73.39,73.40,5596
2017/07/24,12:48:00,73.40,73.40,73.39,73.40,8945
2017/07/24,12:49:00,73.40,73.40,73.38,73.39,13657
2017/07/24,12:50:00,73.39,73.39,73.38,73.38,10877
2017/07/24,12:51:00,73.38,73.39,73.38,73.38,6327
2017/07/24,12:52:00,73.38,73.39,73.38,73.38,11446
2017/07/24,12:53:00,73.38,73.39,73.36,73.36,29656
2017/07/24,12:54:00,73.36,73.36,73.32,73.33,25897
2017/07/24,12:55:00,73.33,73.35,73.33,73.35,14930
2017/07/24,12:56:00,73.35,73.36,73.34,73.36,16525
2017/07/24,12:57:00,73.36,73.37,73.34,73.34,64658
2017/07/24,12:58:00,73.34,73.36,73.34,73.35,17508
2017/07/24,12:59:00,73.35,73.36,73.34,73.35,35767
2017/07/24,13:00:00,73.35,73.35,73.33,73.33,35473
2017/07/24,13:01:00,73.33,73.34,73.33,73.33,23993
2017/07/24,13:02:00,73.34,73.34,73.31,73.32,16230
2017/07/24,13:03:00,73.32,73.33,73.31,73.31,15473
2017/07/24,13:04:00,73.31,73.33,73.31,73.32,29487
2017/07/24,13:05:00,73.32,73.32,73.30,73.30,10935
2017/07/24,13:06:00,73.30,73.31,73.30,73.31,40056
2017/07/24,13:07:00,73.31,73.31,73.28,73.28,42821
2017/07/24,13:08:00,73.28,73.29,73.27,73.28,35482
2017/07/24,13:09:00,73.28,73.28,73.26,73.28,18220
2017/07/24,13:10:00,73.27,73.29,73.27,73.29,19572
2017/07/24,13:11:00,73.29,73.30,73.29,73.30,15571
2017/07/24,13:12:00,73.30,73.30,73.27,73.27,20867
2017/07/24,13:13:00,73.28,73.28,73.26,73.27,74706
2017/07/24,13:14:00,73.27,73.27,73.23,73.23,26911
2017/07/24,13:15:00,73.23,73.24,73.22,73.22,37134
2017/07/24,13:16:00,73.23,73.23,73.22,73.22,25068
2017/07/24,13:17:00,73.22,73.22,73.21,73.22,16428
2017/07/24,13:18:00,73.22,73.22,73.20,73.20,28344
2017/07/24,13:19:00,73.20,73.21,73.17,73.19,45987
2017/07/24,13:20:00,73.19,73.19,73.18,73.19,12921
2017/07/24,13:21:00,73.19,73.23,73.19,73.23,26776
2017/07/24,13:22:00,73.22,73.23,73.22,73.22,6919
2017/07/24,13:23:00,73.22,73.23,73.22,73.23,12008
2017/07/24,13:24:00,73.23,73.23,73.22,73.22,16094
2017/07/24,13:25:00,73.22,73.23,73.20,73.21,24598
2017/07/24,13:26:00,73.21,73.24,73.21,73.22,61990
2017/07/24,13:27:00,73.22,73.25,73.22,73.25,23069
2017/07/24,13:28:00,73.24,73.25,73.24,73.25,16760
2017/07/24,13:29:00,73.25,73.27,73.24,73.27,17680
2017/07/24,13:30:00,73.27,73.28,73.27,73.28,24304
2017/07/24,13:31:00,73.28,73.28,73.26,73.26,17604
2017/07/24,13:32:00,73.26,73.27,73.26,73.27,7922
2017/07/24,13:33:00,73.27,73.27,73.26,73.27,9500
2017/07/24,13:34:00,73.26,73.27,73.26,73.26,14749
2017/07/24,13:35:00,73.26,73.27,73.26,73.27,8264
2017/07/24,13:36:00,73.27,73.27,73.25,73.25,39215
2017/07/24,13:37:00,73.25,73.29,73.24,73.28,30574
2017/07/24,13:38:00,73.29,73.29,73.27,73.27,14005
2017/07/24,13:39:00,73.27,73.28,73.26,73.26,21680
2017/07/24,13:40:00,73.26,73.27,73.24,73.24,16601
2017/07/24,13:41:00,73.24,73.28,73.24,73.26,21203
2017/07/24,13:42:00,73.26,73.27,73.26,73.27,7325
2017/07/24,13:43:00,73.27,73.27,73.26,73.26,17636
2017/07/24,13:44:00,73.26,73.27,73.26,73.27,10776
2017/07/24,13:45:00,73.27,73.27,73.26,73.26,8242
2017/07/24,13:46:00,73.26,73.26,73.25,73.26,24780
2017/07/24,13:47:00,73.26,73.26,73.25,73.25,14399
2017/07/24,13:48:00,73.25,73.26,73.25,73.25,10678
2017/07/24,13:49:00,73.26,73.26,73.25,73.25,11245
2017/07/24,13:50:00,73.25,73.28,73.25,73.28,37221
2017/07/24,13:51:00,73.28,73.28,73.27,73.28,33724
2017/07/24,13:52:00,73.27,73.28,73.26,73.26,27638
2017/07/24,13:53:00,73.26,73.27,73.26,73.27,6312
2017/07/24,13:54:00,73.26,73.27,73.25,73.25,34240
2017/07/24,13:55:00,73.26,73.30,73.25,73.30,25311
2017/07/24,13:56:00,73.29,73.30,73.29,73.30,18786
2017/07/24,13:57:00,73.30,73.32,73.29,73.32,25721
2017/07/24,13:58:00,73.32,73.33,73.31,73.33,20124
2017/07/24,13:59:00,73.33,73.33,73.27,73.28,59311
2017/07/24,14:00:00,73.28,73.29,73.27,73.27,19024
2017/07/24,14:01:00,73.27,73.28,73.27,73.27,5156
2017/07/24,14:02:00,73.27,73.30,73.27,73.29,39272
2017/07/24,14:03:00,73.30,73.30,73.28,73.29,9596
2017/07/24,14:04:00,73.29,73.30,73.29,73.29,13159
2017/07/24,14:05:00,73.29,73.30,73.28,73.28,10857
2017/07/24,14:06:00,73.29,73.29,73.28,73.28,10817
2017/07/24,14:07:00,73.28,73.32,73.28,73.32,24796
2017/07/24,14:08:00,73.32,73.32,73.31,73.32,14390
2017/07/24,14:09:00,73.32,73.33,73.31,73.33,32479
2017/07/24,14:10:00,73.33,73.33,73.32,73.33,15195
2017/07/24,14:11:00,73.33,73.36,73.32,73.36,31435
2017/07/24,14:12:00,73.35,73.39,73.35,73.36,44565
2017/07/24,14:13:00,73.36,73.37,73.35,73.36,15315
2017/07/24,14:14:00,73.36,73.38,73.36,73.36,31699
2017/07/24,14:15:00,73.36,73.37,73.36,73.36,15023
2017/07/24,14:16:00,73.36,73.37,73.36,73.36,31500
2017/07/24,14:17:00,73.36,73.37,73.35,73.36,43883
2017/07/24,14:18:00,73.37,73.38,73.37,73.38,21468
2017/07/24,14:19:00,73.38,73.38,73.36,73.36,26763
2017/07/24,14:20:00,73.37,73.39,73.36,73.39,21031
2017/07/24,14:21:00,73.39,73.39,73.38,73.39,65344
2017/07/24,14:22:00,73.39,73.39,73.38,73.39,47662
2017/07/24,14:23:00,73.38,73.39,73.38,73.38,31928
2017/07/24,14:24:00,73.38,73.38,73.37,73.37,25092
2017/07/24,14:25:00,73.37,73.39,73.37,73.39,73129
2017/07/24,14:26:00,73.38,73.39,73.38,73.38,25158
2017/07/24,14:27:00,73.38,73.39,73.33,73.35,77066
2017/07/24,14:28:00,73.33,73.34,73.31,73.32,47179
2017/07/24,14:29:00,73.32,73.33,73.31,73.33,18013
2017/07/24,14:30:00,73.33,73.33,73.30,73.32,30023
2017/07/24,14:31:00,73.32,73.34,73.31,73.33,22229
2017/07/24,14:32:00,73.33,73.34,73.31,73.32,28231
2017/07/24,14:33:00,73.32,73.32,73.31,73.32,20674
2017/07/24,14:34:00,73.32,73.34,73.31,73.33,31345
2017/07/24,14:35:00,73.33,73.36,73.33,73.35,27848
2017/07/24,14:36:00,73.35,73.36,73.34,73.35,31054
2017/07/24,14:37:00,73.35,73.36,73.35,73.36,14280
2017/07/24,14:38:00,73.36,73.37,73.35,73.36,10976
2017/07/24,14:39:00,73.36,73.39,73.35,73.38,63060
2017/07/24,14:40:00,73.38,73.39,73.35,73.36,37899
2017/07/24,14:41:00,73.36,73.36,73.35,73.36,5404
2017/07/24,14:42:00,73.36,73.36,73.35,73.36,9779
2017/07/24,14:43:00,73.35,73.36,73.34,73.35,20379
2017/07/24,14:44:00,73.35,73.36,73.35,73.36,7897
2017/07/24,14:45:00,73.36,73.36,73.35,73.36,7664
2017/07/24,14:46:00,73.36,73.38,73.35,73.37,27937
2017/07/24,14:47:00,73.38,73.38,73.36,73.36,25676
2017/07/24,14:48:00,73.36,73.37,73.35,73.36,20047
2017/07/24,14:49:00,73.36,73.36,73.31,73.31,28521
2017/07/24,14:50:00,73.31,73.32,73.30,73.30,18299
2017/07/24,14:51:00,73.31,73.32,73.30,73.30,18248
2017/07/24,14:52:00,73.30,73.32,73.30,73.32,9976
2017/07/24,14:53:00,73.32,73.33,73.31,73.33,14094
2017/07/24,14:54:00,73.33,73.33,73.31,73.32,33293
2017/07/24,14:55:00,73.32,73.32,73.31,73.31,23194
2017/07/24,14:56:00,73.32,73.34,73.30,73.33,107659
2017/07/24,14:57:00,73.33,73.36,73.33,73.34,20369
2017/07/24,14:58:00,73.34,73.36,73.32,73.33,30844
2017/07/24,14:59:00,73.34,73.36,73.33,73.35,35408
2017/07/24,15:00:00,73.35,73.38,73.33,73.38,58361
2017/07/24,15:01:00,73.38,73.38,73.36,73.37,18869
2017/07/24,15:02:00,73.38,73.39,73.36,73.36,53204
2017/07/24,15:03:00,73.36,73.37,73.35,73.37,34056
2017/07/24,15:04:00,73.37,73.37,73.36,73.36,8478
2017/07/24,15:05:00,73.36,73.36,73.35,73.36,28401
2017/07/24,15:06:00,73.36,73.37,73.35,73.36,29316
2017/07/24,15:07:00,73.36,73.36,73.35,73.36,18201
2017/07/24,15:08:00,73.36,73.37,73.34,73.35,81824
2017/07/24,15:09:00,73.35,73.36,73.35,73.36,18601
2017/07/24,15:10:00,73.35,73.36,73.35,73.35,26846
2017/07/24,15:11:00,73.35,73.36,73.35,73.36,13642
2017/07/24,15:12:00,73.36,73.38,73.35,73.37,48775
2017/07/24,15:13:00,73.38,73.41,73.37,73.39,122890
2017/07/24,15:14:00,73.39,73.42,73.38,73.40,64648
2017/07/24,15:15:00,73.40,73.44,73.39,73.44,81535
2017/07/24,15:16:00,73.44,73.53,73.44,73.49,180167
2017/07/24,15:17:00,73.50,73.50,73.47,73.49,126259
2017/07/24,15:18:00,73.49,73.51,73.49,73.51,20597
2017/07/24,15:19:00,73.51,73.53,73.50,73.50,37690
2017/07/24,15:20:00,73.50,73.51,73.49,73.51,27744
2017/07/24,15:21:00,73.51,73.51,73.49,73.50,44678
2017/07/24,15:22:00,73.50,73.52,73.50,73.51,42743
2017/07/24,15:23:00,73.51,73.53,73.51,73.53,19095
2017/07/24,15:24:00,73.52,73.55,73.52,73.55,27772
2017/07/24,15:25:00,73.55,73.58,73.54,73.57,84811
2017/07/24,15:26:00,73.57,73.60,73.57,73.59,92950
2017/07/24,15:27:00,73.59,73.62,73.59,73.60,85871
2017/07/24,15:28:00,73.60,73.61,73.59,73.61,53554
2017/07/24,15:29:00,73.60,73.63,73.58,73.62,181684
2017/07/24,15:30:00,73.63,73.63,73.61,73.62,60450
2017/07/24,15:31:00,73.62,73.64,73.61,73.62,102911
2017/07/24,15:32:00,73.62,73.65,73.61,73.61,73398
2017/07/24,15:33:00,73.61,73.62,73.61,73.61,19185
2017/07/24,15:34:00,73.61,73.62,73.58,73.60,60513
2017/07/24,15:35:00,73.60,73.60,73.56,73.58,79036
2017/07/24,15:36:00,73.58,73.62,73.57,73.61,67468
2017/07/24,15:37:00,73.61,73.61,73.59,73.60,49017
2017/07/24,15:38:00,73.60,73.63,73.60,73.62,65957
2017/07/24,15:39:00,73.63,73.63,73.61,73.61,66290
2017/07/24,15:40:00,73.61,73.63,73.60,73.62,68574
2017/07/24,15:41:00,73.62,73.64,73.61,73.61,59190
2017/07/24,15:42:00,73.61,73.63,73.61,73.63,54130
2017/07/24,15:43:00,73.63,73.65,73.62,73.64,71811
2017/07/24,15:44:00,73.65,73.69,73.65,73.67,109876
2017/07/24,15:45:00,73.67,73.68,73.65,73.67,60657
2017/07/24,15:46:00,73.67,73.69,73.66,73.66,83566
2017/07/24,15:47:00,73.66,73.69,73.65,73.69,65507
2017/07/24,15:48:00,73.68,73.70,73.66,73.70,88084
2017/07/24,15:49:00,73.70,73.72,73.69,73.70,83731
2017/07/24,15:50:00,73.69,73.70,73.66,73.67,47818
2017/07/24,15:51:00,73.68,73.68,73.56,73.56,199311
2017/07/24,15:52:00,73.56,73.61,73.55,73.60,153546
2017/07/24,15:53:00,73.60,73.61,73.57,73.58,114622
2017/07/24,15:54:00,73.58,73.61,73.56,73.59,114892
2017/07/24,15:55:00,73.59,73.61,73.59,73.60,81441
2017/07/24,15:56:00,73.60,73.61,73.58,73.61,190142
2017/07/24,15:57:00,73.61,73.65,73.60,73.65,168651
2017/07/24,15:58:00,73.65,73.68,73.64,73.67,209206
2017/07/24,15:59:00,73.66,73.71,73.66,73.68,221580
2017/07/24,16:00:00,73.69,73.73,73.67,73.72,685294
2017/07/25,09:31:00,73.80,73.82,73.50,73.53,91154
2017/07/25,09:32:00,73.55,73.59,73.51,73.58,48742
2017/07/25,09:33:00,73.58,73.79,73.55,73.72,104397
2017/07/25,09:34:00,73.72,73.74,73.66,73.66,50207
2017/07/25,09:35:00,73.66,73.73,73.63,73.73,64219
2017/07/25,09:36:00,73.73,73.74,73.66,73.66,50972
2017/07/25,09:37:00,73.66,73.68,73.62,73.63,103794
2017/07/25,09:38:00,73.63,73.64,73.59,73.63,142042
2017/07/25,09:39:00,73.63,73.69,73.57,73.66,88853
2017/07/25,09:40:00,73.66,73.69,73.63,73.65,52384
2017/07/25,09:41:00,73.65,73.70,73.65,73.70,65560
2017/07/25,09:42:00,73.70,73.71,73.63,73.69,43728
2017/07/25,09:43:00,73.70,73.74,73.70,73.72,70723
2017/07/25,09:44:00,73.72,73.78,73.71,73.76,58366
2017/07/25,09:45:00,73.76,73.78,73.75,73.76,41307
2017/07/25,09:46:00,73.76,73.77,73.63,73.64,81664
2017/07/25,09:47:00,73.64,73.75,73.64,73.75,135677
2017/07/25,09:48:00,73.75,73.77,73.72,73.75,58737
2017/07/25,09:49:00,73.75,73.76,73.73,73.75,47894
2017/07/25,09:50:00,73.75,73.76,73.73,73.76,49751
2017/07/25,09:51:00,73.76,73.84,73.73,73.84,128980
2017/07/25,09:52:00,73.83,73.90,73.82,73.85,150472
2017/07/25,09:53:00,73.85,73.87,73.83,73.86,134761
2017/07/25,09:54:00,73.86,73.92,73.85,73.90,139621
2017/07/25,09:55:00,73.91,73.93,73.88,73.92,75787
2017/07/25,09:56:00,73.92,73.96,73.91,73.95,97752
2017/07/25,09:57:00,73.95,74.00,73.94,73.99,35625
2017/07/25,09:58:00,74.00,74.00,73.94,73.94,47084
2017/07/25,09:59:00,73.94,73.98,73.93,73.97,44103
2017/07/25,10:00:00,73.97,74.01,73.96,73.96,207798
2017/07/25,10:01:00,73.96,73.98,73.93,73.93,77156
2017/07/25,10:02:00,73.93,73.94,73.86,73.92,62260
2017/07/25,10:03:00,73.92,73.92,73.87,73.88,41119
2017/07/25,10:04:00,73.88,73.89,73.84,73.85,61238
2017/07/25,10:05:00,73.85,73.87,73.83,73.83,55176
2017/07/25,10:06:00,73.83,73.84,73.79,73.81,51370
2017/07/25,10:07:00,73.81,73.82,73.77,73.79,42615
2017/07/25,10:08:00,73.79,73.80,73.75,73.76,47669
2017/07/25,10:09:00,73.76,73.79,73.75,73.78,28171
2017/07/25,10:10:00,73.78,73.79,73.68,73.69,51425
2017/07/25,10:11:00,73.69,73.73,73.69,73.72,55232
2017/07/25,10:12:00,73.72,73.80,73.72,73.79,45862
2017/07/25,10:13:00,73.79,73.84,73.78,73.79,39001
2017/07/25,10:14:00,73.79,73.80,73.77,73.77,34836
2017/07/25,10:15:00,73.77,73.79,73.76,73.76,37938
2017/07/25,10:16:00,73.76,73.81,73.76,73.79,49170
2017/07/25,10:17:00,73.79,73.82,73.78,73.81,57480
2017/07/25,10:18:00,73.80,73.85,73.79,73.83,42983
2017/07/25,10:19:00,73.83,73.86,73.82,73.85,32410
2017/07/25,10:20:00,73.85,73.85,73.79,73.79,37537
2017/07/25,10:21:00,73.80,73.81,73.79,73.79,56065
2017/07/25,10:22:00,73.79,73.80,73.73,73.75,82393
2017/07/25,10:23:00,73.75,73.76,73.71,73.76,33975
2017/07/25,10:24:00,73.77,73.81,73.75,73.81,71260
2017/07/25,10:25:00,73.81,73.83,73.79,73.82,88587
2017/07/25,10:26:00,73.83,73.83,73.81,73.82,39472
2017/07/25,10:27:00,73.83,73.83,73.81,73.82,49260
2017/07/25,10:28:00,73.82,73.83,73.81,73.83,34778
2017/07/25,10:29:00,73.83,73.83,73.82,73.83,54523
2017/07/25,10:30:00,73.83,73.83,73.81,73.82,28704
2017/07/25,10:31:00,73.82,73.82,73.80,73.81,30862
2017/07/25,10:32:00,73.81,73.83,73.77,73.77,31917
2017/07/25,10:33:00,73.77,73.79,73.74,73.74,39554
2017/07/25,10:34:00,73.74,73.75,73.72,73.72,15221
2017/07/25,10:35:00,73.72,73.72,73.71,73.72,32065
2017/07/25,10:36:00,73.72,73.75,73.72,73.75,26815
2017/07/25,10:37:00,73.75,73.75,73.72,73.72,21742
2017/07/25,10:38:00,73.72,73.74,73.70,73.71,42177
2017/07/25,10:39:00,73.71,73.71,73.67,73.68,20533
2017/07/25,10:40:00,73.68,73.71,73.68,73.69,21040
2017/07/25,10:41:00,73.70,73.74,73.69,73.74,24624
2017/07/25,10:42:00,73.74,73.74,73.70,73.71,33161
2017/07/25,10:43:00,73.71,73.71,73.66,73.69,26831
2017/07/25,10:44:00,73.69,73.73,73.68,73.72,17948
2017/07/25,10:45:00,73.72,73.74,73.69,73.71,49700
2017/07/25,10:46:00,73.71,73.71,73.68,73.68,22057
2017/07/25,10:47:00,73.68,73.71,73.65,73.65,30626
2017/07/25,10:48:00,73.65,73.67,73.65,73.65,17438
2017/07/25,10:49:00,73.65,73.65,73.63,73.65,31663
2017/07/25,10:50:00,73.66,73.70,73.66,73.69,14654
2017/07/25,10:51:00,73.69,73.72,73.68,73.72,50289
2017/07/25,10:52:00,73.73,73.74,73.72,73.72,24670
2017/07/25,10:53:00,73.72,73.75,73.72,73.74,24373
2017/07/25,10:54:00,73.74,73.74,73.71,73.72,54462
2017/07/25,10:55:00,73.72,73.75,73.72,73.74,36617
2017/07/25,10:56:00,73.74,73.75,73.72,73.73,44763
2017/07/25,10:57:00,73.74,73.74,73.71,73.71,20345
2017/07/25,10:58:00,73.71,73.73,73.71,73.72,19250
2017/07/25,10:59:00,73.72,73.75,73.72,73.74,20584
2017/07/25,11:00:00,73.74,73.76,73.72,73.76,43148
2017/07/25,11:01:00,73.76,73.81,73.76,73.78,54342
2017/07/25,11:02:00,73.79,73.86,73.79,73.84,78559
2017/07/25,11:03:00,73.84,73.84,73.81,73.82,12042
2017/07/25,11:04:00,73.83,73.87,73.83,73.83,40054
2017/07/25,11:05:00,73.83,73.87,73.82,73.85,48522
2017/07/25,11:06:00,73.86,73.87,73.84,73.86,16691
2017/07/25,11:07:00,73.86,73.89,73.86,73.88,20248
2017/07/25,11:08:00,73.89,73.90,73.83,73.83,44304
2017/07/25,11:09:00,73.84,73.86,73.83,73.84,32902
2017/07/25,11:10:00,73.84,73.87,73.84,73.87,12735
2017/07/25,11:11:00,73.86,73.88,73.85,73.86,30181
2017/07/25,11:12:00,73.85,73.86,73.83,73.85,50161
2017/07/25,11:13:00,73.85,73.88,73.82,73.88,43753
2017/07/25,11:14:00,73.88,73.88,73.84,73.85,51753
2017/07/25,11:15:00,73.85,73.87,73.84,73.84,31692
2017/07/25,11:16:00,73.84,73.85,73.81,73.81,18714
2017/07/25,11:17:00,73.81,73.82,73.80,73.81,40044
2017/07/25,11:18:00,73.81,73.84,73.80,73.84,26624
2017/07/25,11:19:00,73.84,73.86,73.83,73.84,25396
2017/07/25,11:20:00,73.84,73.87,73.83,73.86,42509
2017/07/25,11:21:00,73.86,73.88,73.85,73.86,29177
2017/07/25,11:22:00,73.86,73.87,73.86,73.87,30794
2017/07/25,11:23:00,73.87,73.88,73.86,73.86,17151
2017/07/25,11:24:00,73.86,73.90,73.86,73.87,36535
2017/07/25,11:25:00,73.87,73.89,73.87,73.87,14715
2017/07/25,11:26:00,73.87,73.89,73.87,73.89,28272
2017/07/25,11:27:00,73.89,73.90,73.87,73.89,16430
2017/07/25,11:28:00,73.89,73.90,73.88,73.89,60174
2017/07/25,11:29:00,73.89,73.90,73.89,73.89,11174
2017/07/25,11:30:00,73.90,73.91,73.85,73.86,57222
2017/07/25,11:31:00,73.85,73.86,73.82,73.84,25237
2017/07/25,11:32:00,73.85,73.86,73.84,73.85,65473
2017/07/25,11:33:00,73.85,73.86,73.83,73.85,63553
2017/07/25,11:34:00,73.86,73.87,73.83,73.85,25813
2017/07/25,11:35:00,73.85,73.88,73.85,73.88,13653
2017/07/25,11:36:00,73.87,73.88,73.84,73.84,18337
2017/07/25,11:37:00,73.85,73.86,73.84,73.86,24869
2017/07/25,11:38:00,73.86,73.90,73.86,73.90,30642
2017/07/25,11:39:00,73.90,73.90,73.86,73.87,31021
2017/07/25,11:40:00,73.87,73.88,73.85,73.86,29015
2017/07/25,11:41:00,73.86,73.91,73.85,73.89,44259
2017/07/25,11:42:00,73.89,73.90,73.87,73.89,16053
2017/07/25,11:43:00,73.89,73.91,73.87,73.87,34165
2017/07/25,11:44:00,73.88,73.91,73.87,73.90,28880
2017/07/25,11:45:00,73.90,73.92,73.90,73.91,29000
2017/07/25,11:46:00,73.91,73.91,73.90,73.90,8528
2017/07/25,11:47:00,73.91,73.91,73.87,73.88,38250
2017/07/25,11:48:00,73.88,73.90,73.88,73.90,20909
2017/07/25,11:49:00,73.90,73.90,73.88,73.88,22222
2017/07/25,11:50:00,73.88,73.88,73.86,73.87,34303
2017/07/25,11:51:00,73.87,73.89,73.87,73.89,22121
2017/07/25,11:52:00,73.89,73.92,73.89,73.92,62495
2017/07/25,11:53:00,73.92,73.93,73.90,73.90,21155
2017/07/25,11:54:00,73.90,73.91,73.88,73.88,22795
2017/07/25,11:55:00,73.88,73.90,73.88,73.89,96281
2017/07/25,11:56:00,73.89,73.89,73.88,73.89,24195
2017/07/25,11:57:00,73.89,73.90,73.88,73.90,10222
2017/07/25,11:58:00,73.90,73.91,73.88,73.90,24982
2017/07/25,11:59:00,73.90,73.91,73.88,73.90,453604
2017/07/25,12:00:00,73.90,73.90,73.88,73.89,32793
2017/07/25,12:01:00,73.89,73.90,73.85,73.85,111270
2017/07/25,12:02:00,73.85,73.86,73.84,73.84,31955
2017/07/25,12:03:00,73.84,73.84,73.80,73.81,43871
2017/07/25,12:04:00,73.81,73.82,73.80,73.82,21109
2017/07/25,12:05:00,73.82,73.86,73.82,73.82,38629
2017/07/25,12:06:00,73.82,73.84,73.81,73.82,24150
2017/07/25,12:07:00,73.81,73.82,73.81,73.82,5766
2017/07/25,12:08:00,73.82,73.83,73.81,73.82,13147
2017/07/25,12:09:00,73.82,73.82,73.79,73.80,87204
2017/07/25,12:10:00,73.80,73.82,73.80,73.81,21660
2017/07/25,12:11:00,73.81,73.82,73.80,73.81,15220
2017/07/25,12:12:00,73.80,73.82,73.80,73.81,16591
2017/07/25,12:13:00,73.81,73.82,73.80,73.81,18796
2017/07/25,12:14:00,73.81,73.81,73.79,73.81,25071
2017/07/25,12:15:00,73.81,73.82,73.80,73.80,39591
2017/07/25,12:16:00,73.81,73.82,73.80,73.82,31122
2017/07/25,12:17:00,73.82,73.83,73.81,73.81,19119
2017/07/25,12:18:00,73.81,73.82,73.80,73.81,14519
2017/07/25,12:19:00,73.81,73.81,73.80,73.80,38692
2017/07/25,12:20:00,73.81,73.81,73.80,73.81,30020
2017/07/25,12:21:00,73.81,73.83,73.80,73.83,21047
2017/07/25,12:22:00,73.83,73.85,73.82,73.84,19184
2017/07/25,12:23:00,73.83,73.85,73.83,73.84,19910
2017/07/25,12:24:00,73.85,73.85,73.83,73.85,7154
2017/07/25,12:25:00,73.85,73.85,73.81,73.82,39355
2017/07/25,12:26:00,73.82,73.85,73.82,73.84,44554
2017/07/25,12:27:00,73.84,73.86,73.84,73.86,28584
2017/07/25,12:28:00,73.86,73.88,73.86,73.88,18488
2017/07/25,12:29:00,73.88,73.89,73.86,73.86,16446
2017/07/25,12:30:00,73.86,73.89,73.85,73.89,26952
2017/07/25,12:31:00,73.89,73.92,73.89,73.92,25397
2017/07/25,12:32:00,73.92,73.94,73.90,73.92,24119
2017/07/25,12:33:00,73.92,73.92,73.88,73.91,30238
2017/07/25,12:34:00,73.91,73.93,73.90,73.92,21530
2017/07/25,12:35:00,73.92,73.94,73.92,73.93,22256
2017/07/25,12:36:00,73.93,73.96,73.93,73.95,60506
2017/07/25,12:37:00,73.96,73.97,73.94,73.96,34402
2017/07/25,12:38:00,73.96,73.98,73.95,73.97,13082
2017/07/25,12:39:00,73.97,74.00,73.97,73.98,56807
2017/07/25,12:40:00,73.99,73.99,73.98,73.98,8696
2017/07/25,12:41:00,73.98,73.99,73.96,73.97,57941
2017/07/25,12:42:00,73.98,73.99,73.98,73.99,10868
2017/07/25,12:43:00,73.98,73.99,73.98,73.99,10603
2017/07/25,12:44:00,73.99,73.99,73.98,73.99,33485
2017/07/25,12:45:00,73.99,73.99,73.97,73.98,38892
2017/07/25,12:46:00,73.97,73.99,73.96,73.97,34236
2017/07/25,12:47:00,73.97,73.99,73.97,73.97,13287
2017/07/25,12:48:00,73.97,73.98,73.96,73.97,17555
2017/07/25,12:49:00,73.98,74.00,73.97,73.98,14486
2017/07/25,12:50:00,73.98,74.00,73.98,73.99,7542
2017/07/25,12:51:00,73.99,74.01,73.98,73.99,136122
2017/07/25,12:52:00,73.99,73.99,73.96,73.97,21869
2017/07/25,12:53:00,73.97,73.97,73.96,73.96,10078
2017/07/25,12:54:00,73.97,73.97,73.96,73.97,13383
2017/07/25,12:55:00,73.97,73.97,73.94,73.95,26705
2017/07/25,12:56:00,73.96,73.97,73.96,73.97,20204
2017/07/25,12:57:00,73.97,73.98,73.96,73.98,11371
2017/07/25,12:58:00,73.98,73.98,73.96,73.97,18977
2017/07/25,12:59:00,73.97,74.00,73.96,73.99,22981
2017/07/25,13:00:00,73.99,73.99,73.98,73.99,7882
2017/07/25,13:01:00,73.99,74.00,73.96,73.96,20797
2017/07/25,13:02:00,73.97,73.99,73.96,73.98,15463
2017/07/25,13:03:00,73.98,73.99,73.96,73.96,22741
2017/07/25,13:04:00,73.96,73.98,73.96,73.97,6785
2017/07/25,13:05:00,73.97,73.98,73.96,73.96,19524
2017/07/25,13:06:00,73.97,73.98,73.96,73.97,20418
2017/07/25,13:07:00,73.97,73.98,73.96,73.97,9637
2017/07/25,13:08:00,73.97,73.98,73.95,73.96,20948
2017/07/25,13:09:00,73.97,73.98,73.96,73.98,20663
2017/07/25,13:10:00,73.98,73.98,73.97,73.98,5684
2017/07/25,13:11:00,73.98,74.00,73.97,74.00,22924
2017/07/25,13:12:00,74.00,74.01,73.98,73.99,41556
2017/07/25,13:13:00,73.98,73.99,73.98,73.98,7034
2017/07/25,13:14:00,73.98,73.99,73.97,73.97,17069
2017/07/25,13:15:00,73.97,73.99,73.97,73.99,16577
2017/07/25,13:16:00,73.99,73.99,73.98,73.98,5324
2017/07/25,13:17:00,73.99,73.99,73.98,73.99,6007
2017/07/25,13:18:00,73.99,74.00,73.98,73.98,16175
2017/07/25,13:19:00,73.98,73.99,73.98,73.98,6584
2017/07/25,13:20:00,73.98,73.99,73.98,73.99,6979
2017/07/25,13:21:00,73.99,74.00,73.98,74.00,15001
2017/07/25,13:22:00,74.00,74.00,73.99,74.00,9040
2017/07/25,13:23:00,74.00,74.00,73.99,73.99,38755
2017/07/25,13:24:00,73.99,74.00,73.99,74.00,11649
2017/07/25,13:25:00,74.00,74.00,73.99,74.00,9045
2017/07/25,13:26:00,74.00,74.00,73.99,74.00,9036
2017/07/25,13:27:00,74.00,74.00,73.99,74.00,16259
2017/07/25,13:28:00,74.00,74.00,73.99,74.00,8117
2017/07/25,13:29:00,74.00,74.01,73.99,73.99,98166
2017/07/25,13:30:00,73.99,74.00,73.98,73.99,45912
2017/07/25,13:31:00,73.99,74.01,73.99,74.00,16001
2017/07/25,13:32:00,74.00,74.00,73.99,74.00,4156
2017/07/25,13:33:00,74.00,74.00,73.99,74.00,13119
2017/07/25,13:34:00,74.00,74.03,74.00,74.03,58008
2017/07/25,13:35:00,74.03,74.06,74.03,74.06,59324
2017/07/25,13:36:00,74.06,74.06,74.05,74.06,7635
2017/07/25,13:37:00,74.06,74.06,74.05,74.06,21463
2017/07/25,13:38:00,74.06,74.07,74.04,74.07,44119
2017/07/25,13:39:00,74.07,74.07,74.06,74.07,10326
2017/07/25,13:40:00,74.07,74.09,74.07,74.09,33646
2017/07/25,13:41:00,74.08,74.09,74.07,74.09,32783
2017/07/25,13:42:00,74.08,74.10,74.08,74.10,18550
2017/07/25,13:43:00,74.09,74.10,74.09,74.10,12821
2017/07/25,13:44:00,74.09,74.10,74.08,74.10,24237
2017/07/25,13:45:00,74.10,74.10,74.08,74.09,20363
2017/07/25,13:46:00,74.09,74.10,74.08,74.08,21295
2017/07/25,13:47:00,74.09,74.09,74.06,74.07,32861
2017/07/25,13:48:00,74.07,74.08,74.07,74.08,10639
2017/07/25,13:49:00,74.08,74.09,74.07,74.08,17191
2017/07/25,13:50:00,74.08,74.09,74.08,74.09,8005
2017/07/25,13:51:00,74.09,74.10,74.08,74.08,25547
2017/07/25,13:52:00,74.08,74.09,74.08,74.08,13329
2017/07/25,13:53:00,74.09,74.09,74.08,74.08,6882
2017/07/25,13:54:00,74.08,74.10,74.08,74.09,15557
2017/07/25,13:55:00,74.09,74.10,74.08,74.10,56948
2017/07/25,13:56:00,74.10,74.13,74.09,74.09,66828
2017/07/25,13:57:00,74.10,74.11,74.10,74.10,17519
2017/07/25,13:58:00,74.10,74.12,74.10,74.12,39192
2017/07/25,13:59:00,74.12,74.12,74.11,74.12,19583
2017/07/25,14:00:00,74.12,74.14,74.12,74.14,26001
2017/07/25,14:01:00,74.14,74.14,74.13,74.14,24096
2017/07/25,14:02:00,74.14,74.14,74.12,74.13,14990
2017/07/25,14:03:00,74.13,74.13,74.12,74.13,16835
2017/07/25,14:04:00,74.13,74.14,74.13,74.14,28892
2017/07/25,14:05:00,74.14,74.15,74.13,74.13,46674
2017/07/25,14:06:00,74.13,74.14,74.13,74.14,26090
2017/07/25,14:07:00,74.14,74.17,74.13,74.16,75312
2017/07/25,14:08:00,74.16,74.19,74.15,74.19,63114
2017/07/25,14:09:00,74.19,74.20,74.18,74.20,35407
2017/07/25,14:10:00,74.20,74.20,74.19,74.20,15932
2017/07/25,14:11:00,74.19,74.24,74.19,74.24,85112
2017/07/25,14:12:00,74.24,74.25,74.23,74.24,82548
2017/07/25,14:13:00,74.24,74.29,74.24,74.25,94621
2017/07/25,14:14:00,74.25,74.29,74.25,74.25,47678
2017/07/25,14:15:00,74.25,74.29,74.25,74.29,33125
2017/07/25,14:16:00,74.29,74.29,74.26,74.28,57419
2017/07/25,14:17:00,74.28,74.29,74.27,74.28,19693
2017/07/25,14:18:00,74.28,74.30,74.26,74.28,74399
2017/07/25,14:19:00,74.28,74.29,74.26,74.27,51864
2017/07/25,14:20:00,74.27,74.27,74.25,74.25,32400
2017/07/25,14:21:00,74.25,74.26,74.23,74.24,43754
2017/07/25,14:22:00,74.24,74.26,74.23,74.25,29233
2017/07/25,14:23:00,74.25,74.27,74.25,74.27,24692
2017/07/25,14:24:00,74.27,74.29,74.26,74.29,47367
2017/07/25,14:25:00,74.29,74.29,74.28,74.29,21486
2017/07/25,14:26:00,74.29,74.29,74.27,74.28,41347
2017/07/25,14:27:00,74.28,74.28,74.23,74.24,37323
2017/07/25,14:28:00,74.24,74.25,74.23,74.23,37459
2017/07/25,14:29:00,74.24,74.25,74.23,74.25,30489
2017/07/25,14:30:00,74.25,74.26,74.24,74.26,24105
2017/07/25,14:31:00,74.26,74.26,74.23,74.25,38456
2017/07/25,14:32:00,74.25,74.25,74.20,74.21,67676
2017/07/25,14:33:00,74.21,74.23,74.19,74.22,51057
2017/07/25,14:34:00,74.21,74.22,74.17,74.18,46459
2017/07/25,14:35:00,74.19,74.21,74.17,74.18,21378
2017/07/25,14:36:00,74.18,74.21,74.17,74.20,40315
2017/07/25,14:37:00,74.20,74.23,74.20,74.21,107244
2017/07/25,14:38:00,74.21,74.25,74.21,74.24,34292
2017/07/25,14:39:00,74.24,74.25,74.23,74.25,21720
2017/07/25,14:40:00,74.25,74.25,74.24,74.25,57670
2017/07/25,14:41:00,74.25,74.26,74.24,74.26,47588
2017/07/25,14:42:00,74.25,74.26,74.20,74.20,26529
2017/07/25,14:43:00,74.20,74.22,74.19,74.22,15325
2017/07/25,14:44:00,74.22,74.23,74.21,74.22,20244
2017/07/25,14:45:00,74.22,74.22,74.20,74.21,15461
2017/07/25,14:46:00,74.21,74.21,74.20,74.21,12274
2017/07/25,14:47:00,74.20,74.21,74.17,74.19,42929
2017/07/25,14:48:00,74.19,74.20,74.16,74.18,37275
2017/07/25,14:49:00,74.17,74.18,74.15,74.16,40125
2017/07/25,14:50:00,74.16,74.17,74.14,74.16,92947
2017/07/25,14:51:00,74.17,74.17,74.15,74.17,16615
2017/07/25,14:52:00,74.17,74.20,74.17,74.18,88427
2017/07/25,14:53:00,74.17,74.18,74.16,74.16,16702
2017/07/25,14:54:00,74.16,74.18,74.16,74.16,26278
2017/07/25,14:55:00,74.16,74.16,74.14,74.15,97402
2017/07/25,14:56:00,74.15,74.16,74.14,74.16,46320
2017/07/25,14:57:00,74.15,74.17,74.14,74.17,35972
2017/07/25,14:58:00,74.17,74.18,74.16,74.17,20148
2017/07/25,14:59:00,74.17,74.18,74.15,74.18,54766
2017/07/25,15:00:00,74.18,74.21,74.17,74.20,19256
2017/07/25,15:01:00,74.20,74.21,74.19,74.21,19924
2017/07/25,15:02:00,74.21,74.22,74.19,74.20,46192
2017/07/25,15:03:00,74.19,74.20,74.19,74.19,28214
2017/07/25,15:04:00,74.19,74.20,74.19,74.20,12942
2017/07/25,15:05:00,74.20,74.21,74.19,74.21,15373
2017/07/25,15:06:00,74.21,74.22,74.18,74.19,46398
2017/07/25,15:07:00,74.19,74.19,74.18,74.18,31350
2017/07/25,15:08:00,74.18,74.21,74.18,74.19,38039
2017/07/25,15:09:00,74.19,74.22,74.19,74.21,44860
2017/07/25,15:10:00,74.22,74.22,74.20,74.21,30935
2017/07/25,15:11:00,74.21,74.22,74.19,74.20,28411
2017/07/25,15:12:00,74.20,74.22,74.20,74.21,29762
2017/07/25,15:13:00,74.21,74.22,74.20,74.21,27069
2017/07/25,15:14:00,74.21,74.22,74.20,74.21,30809
2017/07/25,15:15:00,74.21,74.21,74.18,74.19,48007
2017/07/25,15:16:00,74.19,74.20,74.19,74.19,23236
2017/07/25,15:17:00,74.19,74.20,74.18,74.19,40816
2017/07/25,15:18:00,74.19,74.20,74.18,74.19,45237
2017/07/25,15:19:00,74.19,74.19,74.15,74.16,59907
2017/07/25,15:20:00,74.16,74.17,74.15,74.16,24839
2017/07/25,15:21:00,74.16,74.16,74.14,74.16,59226
2017/07/25,15:22:00,74.16,74.16,74.15,74.15,20587
2017/07/25,15:23:00,74.16,74.16,74.13,74.15,54676
2017/07/25,15:24:00,74.15,74.15,74.12,74.12,57356
2017/07/25,15:25:00,74.13,74.14,74.12,74.14,63046
2017/07/25,15:26:00,74.14,74.15,74.14,74.15,66170
2017/07/25,15:27:00,74.14,74.17,74.14,74.16,55223
2017/07/25,15:28:00,74.16,74.21,74.16,74.21,85765
2017/07/25,15:29:00,74.21,74.22,74.19,74.22,54380
2017/07/25,15:30:00,74.22,74.23,74.21,74.22,36399
2017/07/25,15:31:00,74.22,74.23,74.22,74.22,31198
2017/07/25,15:32:00,74.22,74.24,74.22,74.24,47425
2017/07/25,15:33:00,74.24,74.26,74.23,74.26,85293
2017/07/25,15:34:00,74.26,74.28,74.25,74.27,81024
2017/07/25,15:35:00,74.27,74.27,74.25,74.26,65518
2017/07/25,15:36:00,74.26,74.28,74.25,74.26,141190
2017/07/25,15:37:00,74.27,74.28,74.27,74.28,130384
2017/07/25,15:38:00,74.28,74.29,74.26,74.28,135115
2017/07/25,15:39:00,74.29,74.30,74.27,74.30,96615
2017/07/25,15:40:00,74.29,74.30,74.27,74.27,106047
2017/07/25,15:41:00,74.27,74.29,74.25,74.26,132239
2017/07/25,15:42:00,74.26,74.27,74.23,74.26,132777
2017/07/25,15:43:00,74.26,74.28,74.26,74.27,71532
2017/07/25,15:44:00,74.27,74.28,74.27,74.28,26357
2017/07/25,15:45:00,74.28,74.31,74.27,74.30,115080
2017/07/25,15:46:00,74.30,74.30,74.24,74.25,236541
2017/07/25,15:47:00,74.25,74.28,74.24,74.27,163306
2017/07/25,15:48:00,74.26,74.27,74.21,74.22,156789
2017/07/25,15:49:00,74.22,74.25,74.21,74.21,82274
2017/07/25,15:50:00,74.22,74.22,74.21,74.21,129678
2017/07/25,15:51:00,74.21,74.22,74.15,74.21,330832
2017/07/25,15:52:00,74.21,74.21,74.19,74.21,158169
2017/07/25,15:53:00,74.21,74.21,74.20,74.21,66007
2017/07/25,15:54:00,74.21,74.21,74.16,74.17,126836
2017/07/25,15:55:00,74.17,74.18,74.16,74.18,103683
2017/07/25,15:56:00,74.18,74.19,74.17,74.17,171802
2017/07/25,15:57:00,74.17,74.18,74.14,74.15,220106
2017/07/25,15:58:00,74.15,74.15,74.14,74.14,139331
2017/07/25,15:59:00,74.14,74.26,74.14,74.26,355769
2017/07/25,16:00:00,74.25,74.28,74.22,74.25,617343
2017/07/26,09:31:00,74.34,74.38,74.25,74.35,87350
2017/07/26,09:32:00,74.35,74.38,74.27,74.28,50628
2017/07/26,09:33:00,74.28,74.30,74.22,74.28,54704
2017/07/26,09:34:00,74.28,74.32,74.26,74.27,38895
2017/07/26,09:35:00,74.27,74.27,74.17,74.17,60586
2017/07/26,09:36:00,74.17,74.25,74.17,74.22,100947
2017/07/26,09:37:00,74.22,74.26,74.19,74.22,82223
2017/07/26,09:38:00,74.22,74.22,74.18,74.18,42791
2017/07/26,09:39:00,74.19,74.19,74.16,74.19,75356
2017/07/26,09:40:00,74.18,74.20,74.14,74.19,62548
2017/07/26,09:41:00,74.19,74.29,74.17,74.26,62732
2017/07/26,09:42:00,74.26,74.26,74.20,74.22,33643
2017/07/26,09:43:00,74.22,74.22,74.16,74.19,75950
2017/07/26,09:44:00,74.20,74.21,74.09,74.10,80760
2017/07/26,09:45:00,74.08,74.21,74.08,74.20,71884
2017/07/26,09:46:00,74.20,74.23,74.19,74.22,70309
2017/07/26,09:47:00,74.23,74.24,74.18,74.18,44293
2017/07/26,09:48:00,74.18,74.21,74.17,74.18,58784
2017/07/26,09:49:00,74.18,74.18,74.14,74.14,45825
2017/07/26,09:50:00,74.14,74.15,74.12,74.13,52562
2017/07/26,09:51:00,74.14,74.20,74.14,74.18,33635
2017/07/26,09:52:00,74.18,74.19,74.10,74.17,66947
2017/07/26,09:53:00,74.17,74.19,74.14,74.15,52430
2017/07/26,09:54:00,74.15,74.17,74.12,74.16,45270
2017/07/26,09:55:00,74.16,74.18,74.13,74.14,36419
2017/07/26,09:56:00,74.14,74.16,74.06,74.14,97830
2017/07/26,09:57:00,74.14,74.16,74.11,74.16,47862
2017/07/26,09:58:00,74.16,74.20,74.16,74.19,60195
2017/07/26,09:59:00,74.18,74.19,74.15,74.15,38389
2017/07/26,10:00:00,74.15,74.20,74.15,74.19,64240
2017/07/26,10:01:00,74.19,74.20,74.16,74.20,93216
2017/07/26,10:02:00,74.20,74.27,74.20,74.26,37426
2017/07/26,10:03:00,74.27,74.28,74.23,74.24,39717
2017/07/26,10:04:00,74.24,74.26,74.21,74.24,30613
2017/07/26,10:05:00,74.24,74.26,74.19,74.20,60437
2017/07/26,10:06:00,74.20,74.22,74.16,74.18,59320
2017/07/26,10:07:00,74.19,74.24,74.19,74.23,58162
2017/07/26,10:08:00,74.23,74.25,74.21,74.24,38014
2017/07/26,10:09:00,74.24,74.26,74.20,74.21,69226
2017/07/26,10:10:00,74.21,74.27,74.21,74.24,51140
2017/07/26,10:11:00,74.24,74.27,74.22,74.27,43535
2017/07/26,10:12:00,74.26,74.28,74.25,74.28,23501
2017/07/26,10:13:00,74.27,74.30,74.24,74.24,57042
2017/07/26,10:14:00,74.24,74.27,74.23,74.26,25172
2017/07/26,10:15:00,74.26,74.26,74.21,74.21,33441
2017/07/26,10:16:00,74.21,74.22,74.18,74.20,35189
2017/07/26,10:17:00,74.20,74.21,74.17,74.21,43770
2017/07/26,10:18:00,74.20,74.21,74.18,74.21,34882
2017/07/26,10:19:00,74.21,74.21,74.17,74.19,31645
2017/07/26,10:20:00,74.19,74.22,74.18,74.22,27793
2017/07/26,10:21:00,74.21,74.24,74.20,74.22,24367
2017/07/26,10:22:00,74.22,74.28,74.22,74.27,35219
2017/07/26,10:23:00,74.27,74.30,74.26,74.27,26972
2017/07/26,10:24:00,74.27,74.28,74.24,74.24,32028
2017/07/26,10:25:00,74.24,74.25,74.19,74.23,46920
2017/07/26,10:26:00,74.23,74.23,74.19,74.21,61221
2017/07/26,10:27:00,74.21,74.23,74.18,74.22,39281
2017/07/26,10:28:00,74.22,74.24,74.20,74.22,40051
2017/07/26,10:29:00,74.22,74.24,74.19,74.24,64967
2017/07/26,10:30:00,74.24,74.25,74.21,74.23,31548
2017/07/26,10:31:00,74.23,74.23,74.17,74.20,35221
2017/07/26,10:32:00,74.20,74.22,74.16,74.22,31152
2017/07/26,10:33:00,74.22,74.23,74.18,74.18,21709
2017/07/26,10:34:00,74.18,74.22,74.18,74.19,24541
2017/07/26,10:35:00,74.19,74.23,74.18,74.21,34844
2017/07/26,10:36:00,74.20,74.23,74.20,74.22,49358
2017/07/26,10:37:00,74.23,74.26,74.22,74.25,27422
2017/07/26,10:38:00,74.25,74.26,74.23,74.24,37993
2017/07/26,10:39:00,74.24,74.26,74.21,74.23,36565
2017/07/26,10:40:00,74.23,74.23,74.22,74.22,23896
2017/07/26,10:41:00,74.22,74.24,74.20,74.22,41220
2017/07/26,10:42:00,74.22,74.24,74.22,74.22,69264
2017/07/26,10:43:00,74.22,74.26,74.22,74.26,38374
2017/07/26,10:44:00,74.25,74.27,74.24,74.25,40419
2017/07/26,10:45:00,74.25,74.26,74.22,74.22,42470
2017/07/26,10:46:00,74.22,74.25,74.22,74.23,78554
2017/07/26,10:47:00,74.23,74.24,74.21,74.21,19428
2017/07/26,10:48:00,74.21,74.23,74.17,74.17,39855
2017/07/26,10:49:00,74.17,74.21,74.17,74.19,17468
2017/07/26,10:50:00,74.19,74.22,74.18,74.21,24986
2017/07/26,10:51:00,74.21,74.21,74.19,74.19,22943
2017/07/26,10:52:00,74.19,74.19,74.16,74.16,20825
2017/07/26,10:53:00,74.16,74.17,74.15,74.17,37155
2017/07/26,10:54:00,74.16,74.17,74.15,74.16,20816
2017/07/26,10:55:00,74.17,74.17,74.11,74.12,65914
2017/07/26,10:56:00,74.12,74.14,74.11,74.14,23446
2017/07/26,10:57:00,74.14,74.14,74.11,74.12,18142
2017/07/26,10:58:00,74.12,74.13,74.11,74.12,24112
2017/07/26,10:59:00,74.12,74.12,74.11,74.11,16952
2017/07/26,11:00:00,74.11,74.11,74.07,74.07,25296
2017/07/26,11:01:00,74.07,74.14,74.07,74.12,35353
2017/07/26,11:02:00,74.12,74.15,74.12,74.14,19945
2017/07/26,11:03:00,74.15,74.17,74.15,74.17,14338
2017/07/26,11:04:00,74.17,74.17,74.14,74.14,18464
2017/07/26,11:05:00,74.14,74.14,74.12,74.14,36525
2017/07/26,11:06:00,74.14,74.17,74.13,74.17,37477
2017/07/26,11:07:00,74.17,74.17,74.14,74.16,23463
2017/07/26,11:08:00,74.16,74.17,74.11,74.14,33400
2017/07/26,11:09:00,74.14,74.14,74.11,74.12,23624
2017/07/26,11:10:00,74.12,74.13,74.11,74.11,9500
2017/07/26,11:11:00,74.11,74.12,74.10,74.11,39947
2017/07/26,11:12:00,74.11,74.11,74.07,74.07,28361
2017/07/26,11:13:00,74.07,74.10,74.07,74.09,21964
2017/07/26,11:14:00,74.09,74.10,74.06,74.07,16801
2017/07/26,11:15:00,74.07,74.08,74.06,74.07,15906
2017/07/26,11:16:00,74.07,74.08,74.07,74.08,6088
2017/07/26,11:17:00,74.08,74.08,74.07,74.08,30953
2017/07/26,11:18:00,74.08,74.09,74.04,74.05,23745
2017/07/26,11:19:00,74.05,74.05,74.04,74.05,10264
2017/07/26,11:20:00,74.05,74.07,74.01,74.07,97168
2017/07/26,11:21:00,74.07,74.08,74.05,74.06,43028
2017/07/26,11:22:00,74.06,74.07,74.05,74.07,20549
2017/07/26,11:23:00,74.07,74.08,74.05,74.08,49006
2017/07/26,11:24:00,74.08,74.08,74.06,74.06,90791
2017/07/26,11:25:00,74.06,74.07,74.05,74.06,44028
2017/07/26,11:26:00,74.06,74.06,74.05,74.05,91866
2017/07/26,11:27:00,74.05,74.07,74.05,74.07,16917
2017/07/26,11:28:00,74.06,74.07,74.04,74.07,60327
2017/07/26,11:29:00,74.06,74.08,74.05,74.05,30220
2017/07/26,11:30:00,74.05,74.06,74.05,74.06,23433
2017/07/26,11:31:00,74.06,74.07,74.05,74.06,59871
2017/07/26,11:32:00,74.05,74.05,74.02,74.04,25398
2017/07/26,11:33:00,74.03,74.05,74.02,74.04,19146
2017/07/26,11:34:00,74.04,74.04,74.03,74.04,14000
2017/07/26,11:35:00,74.04,74.04,74.03,74.04,11865
2017/07/26,11:36:00,74.04,74.05,74.03,74.05,49120
2017/07/26,11:37:00,74.05,74.07,74.04,74.06,72645
2017/07/26,11:38:00,74.06,74.06,74.04,74.04,37648
2017/07/26,11:39:00,74.05,74.06,74.04,74.05,20678
2017/07/26,11:40:00,74.05,74.06,74.02,74.02,21003
2017/07/26,11:41:00,74.02,74.05,74.02,74.04,61913
2017/07/26,11:42:00,74.05,74.06,74.04,74.05,20021
2017/07/26,11:43:00,74.05,74.05,74.04,74.05,20948
2017/07/26,11:44:00,74.05,74.07,74.04,74.07,41956
2017/07/26,11:45:00,74.07,74.07,74.05,74.06,20112
2017/07/26,11:46:00,74.06,74.07,74.05,74.05,9987
2017/07/26,11:47:00,74.05,74.06,74.05,74.06,23181
2017/07/26,11:48:00,74.06,74.06,74.04,74.05,51852
2017/07/26,11:49:00,74.04,74.04,74.02,74.02,21042
2017/07/26,11:50:00,74.02,74.03,74.01,74.02,65136
2017/07/26,11:51:00,74.02,74.02,74.01,74.02,18956
2017/07/26,11:52:00,74.02,74.02,74.01,74.02,9831
2017/07/26,11:53:00,74.02,74.02,74.01,74.01,13417
2017/07/26,11:54:00,74.01,74.03,74.01,74.01,37289
2017/07/26,11:55:00,74.01,74.02,74.00,74.02,49548
2017/07/26,11:56:00,74.01,74.02,73.97,74.00,46545
2017/07/26,11:57:00,74.00,74.00,73.97,73.97,12087
2017/07/26,11:58:00,73.97,73.98,73.95,73.98,35678
2017/07/26,11:59:00,73.98,73.99,73.96,73.99,13557
2017/07/26,12:00:00,73.99,73.99,73.97,73.98,24392
2017/07/26,12:01:00,73.99,73.99,73.98,73.99,15896
2017/07/26,12:02:00,73.99,73.99,73.97,73.99,25046
2017/07/26,12:03:00,73.99,74.00,73.98,74.00,22194
2017/07/26,12:04:00,74.00,74.01,73.99,74.00,26055
2017/07/26,12:05:00,74.00,74.03,74.00,74.03,26340
2017/07/26,12:06:00,74.03,74.03,74.02,74.02,10129
2017/07/26,12:07:00,74.02,74.03,74.01,74.02,33233
2017/07/26,12:08:00,74.03,74.03,74.02,74.03,10648
2017/07/26,12:09:00,74.03,74.05,74.02,74.04,41113
2017/07/26,12:10:00,74.04,74.05,74.03,74.03,21285
2017/07/26,12:11:00,74.03,74.05,74.03,74.05,23333
2017/07/26,12:12:00,74.05,74.06,74.03,74.06,53262
2017/07/26,12:13:00,74.06,74.06,74.05,74.05,21196
2017/07/26,12:14:00,74.05,74.06,74.04,74.06,45991
2017/07/26,12:15:00,74.06,74.07,74.04,74.05,29919
2017/07/26,12:16:00,74.05,74.07,74.04,74.07,50310
2017/07/26,12:17:00,74.07,74.10,74.06,74.10,37527
2017/07/26,12:18:00,74.10,74.11,74.09,74.10,41299
2017/07/26,12:19:00,74.10,74.11,74.10,74.11,47319
2017/07/26,12:20:00,74.11,74.12,74.10,74.12,26026
2017/07/26,12:21:00,74.12,74.12,74.10,74.12,24579
2017/07/26,12:22:00,74.12,74.14,74.11,74.13,45994
2017/07/26,12:23:00,74.13,74.13,74.12,74.13,20375
2017/07/26,12:24:00,74.13,74.14,74.12,74.14,45587
2017/07/26,12:25:00,74.14,74.15,74.13,74.15,32770
2017/07/26,12:26:00,74.15,74.15,74.14,74.15,15663
2017/07/26,12:27:00,74.15,74.15,74.14,74.15,25393
2017/07/26,12:28:00,74.15,74.15,74.10,74.10,39948
2017/07/26,12:29:00,74.10,74.10,74.08,74.09,23602
2017/07/26,12:30:00,74.10,74.10,74.09,74.09,6607
2017/07/26,12:31:00,74.09,74.10,74.09,74.10,15431
2017/07/26,12:32:00,74.10,74.10,74.09,74.10,8723
2017/07/26,12:33:00,74.10,74.10,74.08,74.08,21763
2017/07/26,12:34:00,74.08,74.09,74.06,74.08,92263
2017/07/26,12:35:00,74.08,74.09,74.08,74.08,17423
2017/07/26,12:36:00,74.08,74.08,74.05,74.05,12818
2017/07/26,12:37:00,74.05,74.06,74.05,74.05,20527
2017/07/26,12:38:00,74.05,74.06,74.02,74.05,152981
2017/07/26,12:39:00,74.05,74.06,74.04,74.05,50642
2017/07/26,12:40:00,74.05,74.05,74.02,74.03,98505
2017/07/26,12:41:00,74.04,74.04,74.02,74.03,58077
2017/07/26,12:42:00,74.03,74.04,74.01,74.01,21260
2017/07/26,12:43:00,74.01,74.02,74.01,74.02,19139
2017/07/26,12:44:00,74.02,74.02,74.00,74.01,19827
2017/07/26,12:45:00,74.00,74.01,74.00,74.01,10968
2017/07/26,12:46:00,74.01,74.01,73.98,73.99,30703
2017/07/26,12:47:00,73.99,73.99,73.98,73.98,15279
2017/07/26,12:48:00,73.98,73.99,73.97,73.97,10259
2017/07/26,12:49:00,73.97,73.98,73.97,73.97,5558
2017/07/26,12:50:00,73.97,73.98,73.97,73.98,9373
2017/07/26,12:51:00,73.97,74.02,73.97,74.02,32305
2017/07/26,12:52:00,74.02,74.03,74.00,74.01,20908
2017/07/26,12:53:00,74.01,74.02,74.00,74.02,12038
2017/07/26,12:54:00,74.01,74.02,74.00,74.01,33214
2017/07/26,12:55:00,74.01,74.01,74.00,74.00,11914
2017/07/26,12:56:00,74.00,74.02,74.00,74.02,18993
2017/07/26,12:57:00,74.01,74.02,74.00,74.01,20474
2017/07/26,12:58:00,74.01,74.01,73.99,73.99,19852
2017/07/26,12:59:00,73.99,74.00,73.96,73.96,22937
2017/07/26,13:00:00,73.96,73.97,73.95,73.96,31961
2017/07/26,13:01:00,73.96,73.96,73.93,73.93,22743
2017/07/26,13:02:00,73.93,73.94,73.92,73.92,12758
2017/07/26,13:03:00,73.93,73.94,73.91,73.91,22243
2017/07/26,13:04:00,73.91,73.91,73.86,73.91,36971
2017/07/26,13:05:00,73.90,73.92,73.90,73.91,9198
2017/07/26,13:06:00,73.91,73.92,73.91,73.91,10375
2017/07/26,13:07:00,73.92,73.95,73.91,73.91,31919
2017/07/26,13:08:00,73.91,73.93,73.90,73.91,35126
2017/07/26,13:09:00,73.91,73.91,73.90,73.91,6636
2017/07/26,13:10:00,73.90,73.91,73.90,73.90,10627
2017/07/26,13:11:00,73.90,73.92,73.89,73.92,29037
2017/07/26,13:12:00,73.91,73.92,73.91,73.91,3126
2017/07/26,13:13:00,73.91,73.93,73.91,73.92,14730
2017/07/26,13:14:00,73.93,73.93,73.91,73.91,8552
2017/07/26,13:15:00,73.92,73.92,73.89,73.89,16503
2017/07/26,13:16:00,73.90,73.92,73.90,73.92,19403
2017/07/26,13:17:00,73.92,73.92,73.91,73.91,7076
2017/07/26,13:18:00,73.91,73.93,73.91,73.93,16285
2017/07/26,13:19:00,73.93,73.96,73.93,73.95,15459
2017/07/26,13:20:00,73.95,73.96,73.94,73.96,17952
2017/07/26,13:21:00,73.96,73.97,73.95,73.96,10445
2017/07/26,13:22:00,73.96,73.97,73.96,73.96,12113
2017/07/26,13:23:00,73.96,73.97,73.96,73.97,5215
2017/07/26,13:24:00,73.97,73.98,73.96,73.97,10292
2017/07/26,13:25:00,73.97,73.97,73.96,73.97,10299
2017/07/26,13:26:00,73.97,73.98,73.96,73.97,10741
2017/07/26,13:27:00,73.97,73.98,73.97,73.97,7517
2017/07/26,13:28:00,73.97,73.97,73.94,73.94,32846
2017/07/26,13:29:00,73.94,73.95,73.92,73.93,18010
2017/07/26,13:30:00,73.93,73.94,73.91,73.92,11477
2017/07/26,13:31:00,73.91,73.92,73.91,73.92,11782
2017/07/26,13:32:00,73.93,73.96,73.93,73.95,14243
2017/07/26,13:33:00,73.95,73.96,73.94,73.96,33319
2017/07/26,13:34:00,73.96,73.98,73.95,73.95,18529
2017/07/26,13:35:00,73.95,73.96,73.94,73.94,7806
2017/07/26,13:36:00,73.94,73.95,73.94,73.94,10763
2017/07/26,13:37:00,73.95,73.96,73.94,73.96,18273
2017/07/26,13:38:00,73.96,73.96,73.95,73.96,18852
2017/07/26,13:39:00,73.95,73.97,73.94,73.95,15804
2017/07/26,13:40:00,73.95,73.96,73.93,73.94,21039
2017/07/26,13:41:00,73.94,73.97,73.94,73.96,17835
2017/07/26,13:42:00,73.96,73.96,73.95,73.96,14521
2017/07/26,13:43:00,73.96,73.97,73.95,73.96,32254
2017/07/26,13:44:00,73.96,73.97,73.96,73.97,10756
2017/07/26,13:45:00,73.96,74.00,73.96,73.99,33184
2017/07/26,13:46:00,73.99,74.03,73.99,74.03,27466
2017/07/26,13:47:00,74.03,74.04,74.01,74.04,16034
2017/07/26,13:48:00,74.04,74.05,74.03,74.03,26126
2017/07/26,13:49:00,74.03,74.04,74.03,74.03,11337
2017/07/26,13:50:00,74.03,74.04,74.02,74.02,14785
2017/07/26,13:51:00,74.02,74.04,74.02,74.03,21574
2017/07/26,13:52:00,74.03,74.03,74.01,74.02,13080
2017/07/26,13:53:00,74.02,74.02,73.99,73.99,16197
2017/07/26,13:54:00,73.99,74.00,73.98,73.99,17494
2017/07/26,13:55:00,73.99,74.01,73.99,74.00,18380
2017/07/26,13:56:00,73.99,74.00,73.99,73.99,5274
2017/07/26,13:57:00,73.99,74.01,73.95,73.96,54310
2017/07/26,13:58:00,73.95,73.98,73.93,73.95,16212
2017/07/26,13:59:00,73.95,73.97,73.94,73.94,16257
2017/07/26,14:00:00,73.94,73.94,73.90,73.90,18726
2017/07/26,14:01:00,73.90,74.02,73.81,74.01,60295
2017/07/26,14:02:00,74.01,74.03,73.96,73.96,29624
2017/07/26,14:03:00,73.97,73.97,73.89,73.92,39264
2017/07/26,14:04:00,73.92,73.97,73.90,73.96,32815
2017/07/26,14:05:00,73.94,73.97,73.92,73.96,23531
2017/07/26,14:06:00,73.97,73.97,73.94,73.94,32852
2017/07/26,14:07:00,73.95,73.97,73.92,73.93,43207
2017/07/26,14:08:00,73.93,73.94,73.90,73.93,26464
2017/07/26,14:09:00,73.93,73.96,73.90,73.93,45502
2017/07/26,14:10:00,73.93,73.97,73.92,73.95,55816
2017/07/26,14:11:00,73.95,73.97,73.93,73.97,57134
2017/07/26,14:12:00,73.97,73.97,73.94,73.96,23837
2017/07/26,14:13:00,73.95,73.97,73.94,73.95,15112
2017/07/26,14:14:00,73.95,73.96,73.94,73.95,14510
2017/07/26,14:15:00,73.95,73.96,73.92,73.93,18533
2017/07/26,14:16:00,73.92,73.94,73.91,73.94,37273
2017/07/26,14:17:00,73.95,73.96,73.91,73.93,43771
2017/07/26,14:18:00,73.94,73.95,73.94,73.94,7647
2017/07/26,14:19:00,73.94,73.95,73.92,73.92,26274
2017/07/26,14:20:00,73.92,73.94,73.92,73.92,20710
2017/07/26,14:21:00,73.92,73.93,73.88,73.90,44354
2017/07/26,14:22:00,73.90,73.92,73.89,73.92,18660
2017/07/26,14:23:00,73.92,73.95,73.91,73.95,25970
2017/07/26,14:24:00,73.95,73.95,73.91,73.92,18999
2017/07/26,14:25:00,73.92,73.93,73.91,73.92,22188
2017/07/26,14:26:00,73.92,73.97,73.91,73.97,27760
2017/07/26,14:27:00,73.96,73.97,73.95,73.97,21432
2017/07/26,14:28:00,73.97,73.99,73.96,73.97,33505
2017/07/26,14:29:00,73.97,73.98,73.94,73.98,26352
2017/07/26,14:30:00,73.98,74.00,73.98,74.00,12906
2017/07/26,14:31:00,73.99,73.99,73.96,73.96,15292
2017/07/26,14:32:00,73.96,74.00,73.96,73.98,21159
2017/07/26,14:33:00,73.98,73.98,73.94,73.94,9238
2017/07/26,14:34:00,73.94,73.94,73.91,73.91,27250
2017/07/26,14:35:00,73.91,73.93,73.91,73.92,10793
2017/07/26,14:36:00,73.92,73.94,73.91,73.93,18777
2017/07/26,14:37:00,73.93,73.93,73.92,73.92,6096
2017/07/26,14:38:00,73.92,73.93,73.91,73.92,23927
2017/07/26,14:39:00,73.92,73.93,73.91,73.92,22865
2017/07/26,14:40:00,73.92,73.93,73.91,73.91,27453
2017/07/26,14:41:00,73.91,73.93,73.90,73.92,35127
2017/07/26,14:42:00,73.92,73.92,73.90,73.90,16739
2017/07/26,14:43:00,73.90,73.91,73.90,73.90,8619
2017/07/26,14:44:00,73.91,73.91,73.90,73.90,17694
2017/07/26,14:45:00,73.91,73.91,73.90,73.91,12748
2017/07/26,14:46:00,73.91,73.91,73.89,73.90,22235
2017/07/26,14:47:00,73.90,73.90,73.86,73.89,41692
2017/07/26,14:48:00,73.89,73.90,73.88,73.90,16913
2017/07/26,14:49:00,73.89,73.95,73.89,73.94,62504
2017/07/26,14:50:00,73.94,73.94,73.91,73.91,21312
2017/07/26,14:51:00,73.92,73.92,73.88,73.89,59604
2017/07/26,14:52:00,73.89,73.90,73.88,73.88,27878
2017/07/26,14:53:00,73.88,73.90,73.87,73.87,30471
2017/07/26,14:54:00,73.87,73.91,73.87,73.91,44618
2017/07/26,14:55:00,73.91,73.93,73.91,73.91,50732
2017/07/26,14:56:00,73.91,73.93,73.91,73.92,34935
2017/07/26,14:57:00,73.92,73.96,73.92,73.93,49643
2017/07/26,14:58:00,73.93,73.95,73.92,73.95,25049
2017/07/26,14:59:00,73.95,73.95,73.91,73.91,37783
2017/07/26,15:00:00,73.91,73.93,73.89,73.90,33176
2017/07/26,15:01:00,73.90,73.92,73.87,73.92,41339
2017/07/26,15:02:00,73.92,73.93,73.89,73.92,27959
2017/07/26,15:03:00,73.92,73.93,73.90,73.92,28667
2017/07/26,15:04:00,73.92,73.93,73.89,73.90,23337
2017/07/26,15:05:00,73.90,73.93,73.89,73.91,27207
2017/07/26,15:06:00,73.91,73.93,73.90,73.92,36496
2017/07/26,15:07:00,73.92,73.93,73.91,73.93,16592
2017/07/26,15:08:00,73.93,73.93,73.91,73.92,19540
2017/07/26,15:09:00,73.93,73.93,73.91,73.91,22506
2017/07/26,15:10:00,73.91,73.91,73.90,73.91,16522
2017/07/26,15:11:00,73.91,73.92,73.89,73.92,31164
2017/07/26,15:12:00,73.92,73.92,73.90,73.91,48347
2017/07/26,15:13:00,73.92,73.92,73.91,73.91,17087
2017/07/26,15:14:00,73.91,73.92,73.90,73.91,33928
2017/07/26,15:15:00,73.91,73.93,73.91,73.93,18884
2017/07/26,15:16:00,73.92,73.97,73.92,73.97,57087
2017/07/26,15:17:00,73.97,73.98,73.95,73.95,26023
2017/07/26,15:18:00,73.96,73.99,73.95,73.99,24444
2017/07/26,15:19:00,73.99,73.99,73.95,73.97,39659
2017/07/26,15:20:00,73.97,73.97,73.96,73.96,14036
2017/07/26,15:21:00,73.96,73.97,73.96,73.96,24173
2017/07/26,15:22:00,73.97,73.98,73.96,73.97,31800
2017/07/26,15:23:00,73.97,73.99,73.96,73.98,27561
2017/07/26,15:24:00,73.99,73.99,73.96,73.98,34786
2017/07/26,15:25:00,73.98,73.99,73.96,73.97,13469
2017/07/26,15:26:00,73.97,73.98,73.96,73.97,17983
2017/07/26,15:27:00,73.97,73.99,73.96,73.99,34610
2017/07/26,15:28:00,73.98,73.99,73.96,73.97,44791
2017/07/26,15:29:00,73.97,73.98,73.95,73.96,34647
2017/07/26,15:30:00,73.96,73.97,73.94,73.95,48782
2017/07/26,15:31:00,73.95,73.97,73.93,73.97,31550
2017/07/26,15:32:00,73.96,73.97,73.94,73.94,28343
2017/07/26,15:33:00,73.95,73.96,73.93,73.94,23962
2017/07/26,15:34:00,73.94,73.95,73.94,73.94,13519
2017/07/26,15:35:00,73.94,73.96,73.91,73.94,47471
2017/07/26,15:36:00,73.94,73.95,73.93,73.94,16809
2017/07/26,15:37:00,73.94,73.94,73.91,73.93,35055
2017/07/26,15:38:00,73.93,73.93,73.89,73.91,42447
2017/07/26,15:39:00,73.91,73.93,73.90,73.93,36015
2017/07/26,15:40:00,73.93,73.95,73.92,73.95,56171
2017/07/26,15:41:00,73.94,73.95,73.94,73.95,24784
2017/07/26,15:42:00,73.95,73.97,73.94,73.96,41959
2017/07/26,15:43:00,73.96,73.96,73.94,73.94,63424
2017/07/26,15:44:00,73.94,73.95,73.94,73.94,37908
2017/07/26,15:45:00,73.94,73.96,73.92,73.92,41776
2017/07/26,15:46:00,73.92,73.93,73.86,73.86,133927
2017/07/26,15:47:00,73.86,73.89,73.86,73.88,45461
2017/07/26,15:48:00,73.88,73.89,73.86,73.86,28819
2017/07/26,15:49:00,73.86,73.88,73.85,73.86,53081
2017/07/26,15:50:00,73.86,73.88,73.85,73.86,54665
2017/07/26,15:51:00,73.85,73.91,73.84,73.88,130239
2017/07/26,15:52:00,73.88,73.88,73.86,73.86,36381
2017/07/26,15:53:00,73.87,73.92,73.86,73.91,90100
2017/07/26,15:54:00,73.91,73.93,73.90,73.93,34331
2017/07/26,15:55:00,73.93,73.95,73.91,73.95,59987
2017/07/26,15:56:00,73.95,73.95,73.94,73.95,50772
2017/07/26,15:57:00,73.95,73.98,73.94,73.98,69479
2017/07/26,15:58:00,73.98,73.99,73.95,73.97,113800
2017/07/26,15:59:00,73.98,74.00,73.98,74.00,114446
2017/07/26,16:00:00,74.00,74.05,73.98,74.05,532740
2017/07/27,09:31:00,73.76,73.89,73.53,73.70,171558
2017/07/27,09:32:00,73.70,73.74,73.55,73.69,103499
2017/07/27,09:33:00,73.69,73.89,73.66,73.84,78087
2017/07/27,09:34:00,73.85,73.92,73.80,73.91,137076
2017/07/27,09:35:00,73.92,73.92,73.79,73.85,138131
2017/07/27,09:36:00,73.85,73.94,73.84,73.92,100630
2017/07/27,09:37:00,73.91,73.98,73.86,73.88,108877
2017/07/27,09:38:00,73.87,73.92,73.81,73.91,103465
2017/07/27,09:39:00,73.91,74.08,73.91,74.02,110521
2017/07/27,09:40:00,74.03,74.07,73.99,74.07,109698
2017/07/27,09:41:00,74.07,74.08,74.00,74.01,90452
2017/07/27,09:42:00,74.01,74.08,74.01,74.07,65498
2017/07/27,09:43:00,74.07,74.11,74.00,74.01,105855
2017/07/27,09:44:00,74.00,74.02,73.94,73.98,163058
2017/07/27,09:45:00,73.98,74.03,73.98,74.02,86428
2017/07/27,09:46:00,74.02,74.09,74.02,74.07,112262
2017/07/27,09:47:00,74.07,74.10,74.03,74.07,131914
2017/07/27,09:48:00,74.07,74.09,74.03,74.05,100855
2017/07/27,09:49:00,74.05,74.07,74.03,74.04,91637
2017/07/27,09:50:00,74.04,74.07,74.03,74.07,102817
2017/07/27,09:51:00,74.07,74.13,74.07,74.09,64162
2017/07/27,09:52:00,74.09,74.11,74.06,74.08,115727
2017/07/27,09:53:00,74.08,74.10,74.00,74.01,53531
2017/07/27,09:54:00,74.01,74.04,74.00,74.03,47109
2017/07/27,09:55:00,74.03,74.04,74.01,74.04,35765
2017/07/27,09:56:00,74.03,74.10,74.02,74.09,89711
2017/07/27,09:57:00,74.09,74.09,74.02,74.05,38809
2017/07/27,09:58:00,74.05,74.07,74.03,74.03,72896
2017/07/27,09:59:00,74.03,74.04,73.98,74.00,109762
2017/07/27,10:00:00,74.00,74.06,74.00,74.01,40081
2017/07/27,10:01:00,74.02,74.09,74.01,74.08,73350
2017/07/27,10:02:00,74.09,74.11,74.05,74.06,37140
2017/07/27,10:03:00,74.06,74.06,74.01,74.02,32094
2017/07/27,10:04:00,74.02,74.04,74.01,74.03,35101
2017/07/27,10:05:00,74.04,74.05,74.01,74.01,24364
2017/07/27,10:06:00,74.01,74.02,74.00,74.02,32500
2017/07/27,10:07:00,74.01,74.02,73.99,73.99,60473
2017/07/27,10:08:00,73.99,74.02,73.98,74.01,46579
2017/07/27,10:09:00,74.01,74.03,74.01,74.01,31876
2017/07/27,10:10:00,74.01,74.04,74.01,74.04,25217
2017/07/27,10:11:00,74.04,74.05,73.99,74.00,55418
2017/07/27,10:12:00,74.01,74.02,73.97,74.02,67352
2017/07/27,10:13:00,74.02,74.05,74.00,74.05,43634
2017/07/27,10:14:00,74.05,74.05,74.01,74.02,74314
2017/07/27,10:15:00,74.02,74.03,73.96,74.02,52194
2017/07/27,10:16:00,74.03,74.05,74.00,74.03,94492
2017/07/27,10:17:00,74.03,74.05,74.02,74.02,42120
2017/07/27,10:18:00,74.02,74.10,74.02,74.10,76068
2017/07/27,10:19:00,74.09,74.13,74.09,74.10,72005
2017/07/27,10:20:00,74.10,74.11,74.07,74.10,50817
2017/07/27,10:21:00,74.10,74.11,74.09,74.10,24467
2017/07/27,10:22:00,74.10,74.10,74.05,74.07,35859
2017/07/27,10:23:00,74.07,74.08,74.06,74.07,32759
2017/07/27,10:24:00,74.08,74.09,74.06,74.09,47689
2017/07/27,10:25:00,74.09,74.11,74.07,74.08,40360
2017/07/27,10:26:00,74.08,74.14,74.08,74.13,37416
2017/07/27,10:27:00,74.12,74.15,74.10,74.15,34849
2017/07/27,10:28:00,74.15,74.15,74.13,74.13,47452
2017/07/27,10:29:00,74.13,74.16,74.13,74.14,31524
2017/07/27,10:30:00,74.14,74.15,74.13,74.15,19223
2017/07/27,10:31:00,74.15,74.16,74.13,74.14,44556
2017/07/27,10:32:00,74.14,74.18,74.14,74.17,36191
2017/07/27,10:33:00,74.17,74.18,74.16,74.17,23688
2017/07/27,10:34:00,74.16,74.17,74.13,74.15,70111
2017/07/27,10:35:00,74.15,74.19,74.14,74.19,61473
2017/07/27,10:36:00,74.19,74.22,74.19,74.20,46607
2017/07/27,10:37:00,74.20,74.21,74.16,74.19,39502
2017/07/27,10:38:00,74.19,74.21,74.19,74.21,29592
2017/07/27,10:39:00,74.20,74.22,74.17,74.17,37531
2017/07/27,10:40:00,74.18,74.21,74.17,74.20,36794
2017/07/27,10:41:00,74.20,74.20,74.16,74.17,48911
2017/07/27,10:42:00,74.17,74.18,74.14,74.16,20585
2017/07/27,10:43:00,74.17,74.17,74.14,74.16,26617
2017/07/27,10:44:00,74.16,74.16,74.09,74.11,66999
2017/07/27,10:45:00,74.11,74.15,74.11,74.15,42948
2017/07/27,10:46:00,74.15,74.16,74.14,74.15,28740
2017/07/27,10:47:00,74.15,74.21,74.13,74.18,79025
2017/07/27,10:48:00,74.18,74.19,74.14,74.15,46059
2017/07/27,10:49:00,74.16,74.18,74.12,74.18,41889
2017/07/27,10:50:00,74.19,74.19,74.16,74.17,27275
2017/07/27,10:51:00,74.17,74.19,74.14,74.18,48341
2017/07/27,10:52:00,74.17,74.19,74.15,74.16,27009
2017/07/27,10:53:00,74.16,74.19,74.15,74.19,27109
2017/07/27,10:54:00,74.19,74.21,74.18,74.19,73529
2017/07/27,10:55:00,74.19,74.19,74.16,74.17,45447
2017/07/27,10:56:00,74.17,74.17,74.11,74.11,40244
2017/07/27,10:57:00,74.11,74.13,74.10,74.10,20196
2017/07/27,10:58:00,74.10,74.11,74.10,74.11,14179
2017/07/27,10:59:00,74.11,74.15,74.11,74.14,39520
2017/07/27,11:00:00,74.14,74.17,74.14,74.17,22450
2017/07/27,11:01:00,74.17,74.17,74.12,74.12,79976
2017/07/27,11:02:00,74.12,74.14,74.09,74.13,24050
2017/07/27,11:03:00,74.13,74.13,74.10,74.11,21314
2017/07/27,11:04:00,74.11,74.13,74.09,74.10,33854
2017/07/27,11:05:00,74.09,74.11,74.05,74.06,81464
2017/07/27,11:06:00,74.06,74.07,74.06,74.07,13744
2017/07/27,11:07:00,74.07,74.10,74.07,74.09,109550
2017/07/27,11:08:00,74.09,74.10,74.09,74.09,21778
2017/07/27,11:09:00,74.10,74.11,74.05,74.06,43430
2017/07/27,11:10:00,74.06,74.07,74.03,74.03,64145
2017/07/27,11:11:00,74.04,74.05,74.02,74.02,168063
2017/07/27,11:12:00,74.02,74.03,74.02,74.03,41691
2017/07/27,11:13:00,74.03,74.07,74.02,74.06,45217
2017/07/27,11:14:00,74.06,74.07,74.04,74.06,30966
2017/07/27,11:15:00,74.06,74.08,74.06,74.08,10734
2017/07/27,11:16:00,74.08,74.10,74.07,74.08,18496
2017/07/27,11:17:00,74.08,74.11,74.08,74.11,64576
2017/07/27,11:18:00,74.11,74.13,74.10,74.13,54658
2017/07/27,11:19:00,74.13,74.13,74.09,74.11,40733
2017/07/27,11:20:00,74.11,74.12,74.10,74.11,114204
2017/07/27,11:21:00,74.12,74.14,74.10,74.14,81428
2017/07/27,11:22:00,74.14,74.18,74.14,74.18,44376
2017/07/27,11:23:00,74.17,74.18,74.16,74.17,34304
2017/07/27,11:24:00,74.17,74.18,74.14,74.18,50917
2017/07/27,11:25:00,74.18,74.20,74.17,74.18,67826
2017/07/27,11:26:00,74.17,74.20,74.17,74.20,20003
2017/07/27,11:27:00,74.20,74.21,74.19,74.19,42164
2017/07/27,11:28:00,74.20,74.24,74.19,74.23,22022
2017/07/27,11:29:00,74.23,74.25,74.23,74.24,29727
2017/07/27,11:30:00,74.24,74.27,74.23,74.26,66212
2017/07/27,11:31:00,74.26,74.30,74.25,74.29,29438
2017/07/27,11:32:00,74.29,74.32,74.29,74.31,61278
2017/07/27,11:33:00,74.31,74.35,74.31,74.34,35823
2017/07/27,11:34:00,74.34,74.35,74.33,74.34,22140
2017/07/27,11:35:00,74.35,74.42,74.35,74.39,65621
2017/07/27,11:36:00,74.39,74.40,74.30,74.31,41771
2017/07/27,11:37:00,74.31,74.31,74.29,74.29,28307
2017/07/27,11:38:00,74.30,74.30,74.25,74.27,28427
2017/07/27,11:39:00,74.27,74.28,74.22,74.22,33858
2017/07/27,11:40:00,74.22,74.25,74.22,74.25,12936
2017/07/27,11:41:00,74.25,74.27,74.24,74.24,28124
2017/07/27,11:42:00,74.23,74.25,74.22,74.24,11211
2017/07/27,11:43:00,74.24,74.25,74.23,74.24,28696
2017/07/27,11:44:00,74.24,74.25,74.19,74.23,42113
2017/07/27,11:45:00,74.23,74.25,74.22,74.22,29659
2017/07/27,11:46:00,74.22,74.24,74.22,74.23,30855
2017/07/27,11:47:00,74.23,74.23,74.21,74.23,24068
2017/07/27,11:48:00,74.23,74.29,74.23,74.29,29416
2017/07/27,11:49:00,74.28,74.29,74.25,74.25,64109
2017/07/27,11:50:00,74.25,74.29,74.25,74.28,19588
2017/07/27,11:51:00,74.28,74.29,74.28,74.29,8834
2017/07/27,11:52:00,74.29,74.29,74.25,74.25,40917
2017/07/27,11:53:00,74.26,74.26,74.24,74.26,17611
2017/07/27,11:54:00,74.25,74.26,74.23,74.23,12682
2017/07/27,11:55:00,74.23,74.24,74.23,74.24,17348
2017/07/27,11:56:00,74.24,74.24,74.21,74.21,17647
2017/07/27,11:57:00,74.21,74.21,74.20,74.21,17304
2017/07/27,11:58:00,74.21,74.21,74.19,74.19,32431
2017/07/27,11:59:00,74.20,74.22,74.19,74.21,89850
2017/07/27,12:00:00,74.21,74.23,74.21,74.22,37142
2017/07/27,12:01:00,74.22,74.22,74.20,74.20,13456
2017/07/27,12:02:00,74.20,74.22,74.19,74.22,27926
2017/07/27,12:03:00,74.21,74.21,74.20,74.20,6604
2017/07/27,12:04:00,74.20,74.21,74.19,74.19,17300
2017/07/27,12:05:00,74.19,74.22,74.19,74.19,479137
2017/07/27,12:06:00,74.19,74.20,74.17,74.18,36710
2017/07/27,12:07:00,74.17,74.18,74.16,74.18,30077
2017/07/27,12:08:00,74.18,74.18,74.16,74.18,30219
2017/07/27,12:09:00,74.18,74.20,74.18,74.20,10908
2017/07/27,12:10:00,74.20,74.20,74.18,74.19,33144
2017/07/27,12:11:00,74.19,74.21,74.18,74.19,31171
2017/07/27,12:12:00,74.19,74.20,74.18,74.19,20298
2017/07/27,12:13:00,74.19,74.21,74.19,74.21,16743
2017/07/27,12:14:00,74.21,74.21,74.19,74.19,43402
2017/07/27,12:15:00,74.19,74.21,74.19,74.19,16544
2017/07/27,12:16:00,74.19,74.19,74.13,74.14,25673
2017/07/27,12:17:00,74.14,74.17,74.14,74.17,32631
2017/07/27,12:18:00,74.16,74.17,74.15,74.16,14627
2017/07/27,12:19:00,74.16,74.17,74.14,74.16,44189
2017/07/27,12:20:00,74.16,74.16,74.14,74.15,27497
2017/07/27,12:21:00,74.15,74.16,74.13,74.13,18003
2017/07/27,12:22:00,74.14,74.17,74.14,74.17,51485
2017/07/27,12:23:00,74.17,74.17,74.15,74.17,11465
2017/07/27,12:24:00,74.17,74.17,74.15,74.16,11480
2017/07/27,12:25:00,74.16,74.17,74.15,74.16,19582
2017/07/27,12:26:00,74.16,74.16,74.13,74.14,61189
2017/07/27,12:27:00,74.14,74.15,74.14,74.14,7300
2017/07/27,12:28:00,74.14,74.15,74.09,74.10,27648
2017/07/27,12:29:00,74.09,74.09,74.06,74.07,30411
2017/07/27,12:30:00,74.07,74.08,74.02,74.03,36454
2017/07/27,12:31:00,74.03,74.05,73.99,73.99,72247
2017/07/27,12:32:00,73.99,74.00,73.84,73.86,77416
2017/07/27,12:33:00,73.85,73.94,73.85,73.92,75966
2017/07/27,12:34:00,73.92,73.99,73.92,73.98,52385
2017/07/27,12:35:00,73.98,74.00,73.94,73.94,75208
2017/07/27,12:36:00,73.93,73.97,73.93,73.94,27951
2017/07/27,12:37:00,73.94,73.95,73.88,73.88,37733
2017/07/27,12:38:00,73.88,73.91,73.82,73.91,62907
2017/07/27,12:39:00,73.92,73.92,73.85,73.86,30417
2017/07/27,12:40:00,73.86,73.93,73.85,73.90,131616
2017/07/27,12:41:00,73.91,73.93,73.85,73.85,66023
2017/07/27,12:42:00,73.85,73.85,73.76,73.76,131198
2017/07/27,12:43:00,73.76,73.81,73.73,73.77,63205
2017/07/27,12:44:00,73.77,73.90,73.77,73.89,165452
2017/07/27,12:45:00,73.89,73.96,73.88,73.95,148923
2017/07/27,12:46:00,73.95,74.01,73.92,74.00,68154
2017/07/27,12:47:00,74.01,74.01,73.95,73.99,82711
2017/07/27,12:48:00,73.98,74.02,73.97,74.01,53751
2017/07/27,12:49:00,74.01,74.09,74.00,74.03,99393
2017/07/27,12:50:00,74.03,74.04,74.00,74.02,55016
2017/07/27,12:51:00,74.02,74.02,73.95,73.95,22392
2017/07/27,12:52:00,73.96,73.99,73.95,73.97,35049
2017/07/27,12:53:00,73.97,74.03,73.96,74.01,40982
2017/07/27,12:54:00,74.00,74.00,73.93,73.94,45389
2017/07/27,12:55:00,73.94,73.94,73.85,73.89,78578
2017/07/27,12:56:00,73.88,73.88,73.75,73.77,114236
2017/07/27,12:57:00,73.77,73.79,73.64,73.66,183915
2017/07/27,12:58:00,73.65,73.69,73.58,73.64,66956
2017/07/27,12:59:00,73.64,73.65,73.38,73.53,244000
2017/07/27,13:00:00,73.54,73.60,73.52,73.58,102765
2017/07/27,13:01:00,73.58,73.62,73.42,73.47,75132
2017/07/27,13:02:00,73.48,73.51,73.42,73.49,66621
2017/07/27,13:03:00,73.48,73.55,73.48,73.55,46200
2017/07/27,13:04:00,73.55,73.63,73.54,73.61,65044
2017/07/27,13:05:00,73.60,73.62,73.52,73.61,86188
2017/07/27,13:06:00,73.61,73.64,73.54,73.62,80988
2017/07/27,13:07:00,73.63,73.63,73.52,73.56,78552
2017/07/27,13:08:00,73.56,73.58,73.52,73.55,72463
2017/07/27,13:09:00,73.55,73.55,73.39,73.46,104506
2017/07/27,13:10:00,73.46,73.51,73.42,73.45,64249
2017/07/27,13:11:00,73.46,73.51,73.39,73.39,64128
2017/07/27,13:12:00,73.39,73.50,73.36,73.47,50164
2017/07/27,13:13:00,73.46,73.51,73.44,73.48,27738
2017/07/27,13:14:00,73.48,73.50,73.39,73.40,42740
2017/07/27,13:15:00,73.41,73.43,73.26,73.33,127986
2017/07/27,13:16:00,73.34,73.35,73.20,73.28,87355
2017/07/27,13:17:00,73.28,73.29,73.19,73.23,58660
2017/07/27,13:18:00,73.23,73.28,73.18,73.28,85753
2017/07/27,13:19:00,73.28,73.32,73.20,73.21,56424
2017/07/27,13:20:00,73.20,73.26,73.16,73.24,105940
2017/07/27,13:21:00,73.24,73.25,73.19,73.24,35914
2017/07/27,13:22:00,73.24,73.25,73.12,73.25,59916
2017/07/27,13:23:00,73.24,73.30,73.17,73.19,82980
2017/07/27,13:24:00,73.19,73.20,73.12,73.12,38374
2017/07/27,13:25:00,73.12,73.13,72.83,72.86,297404
2017/07/27,13:26:00,72.86,72.86,72.67,72.80,138041
2017/07/27,13:27:00,72.80,72.80,72.66,72.69,148067
2017/07/27,13:28:00,72.69,72.80,72.62,72.79,109135
2017/07/27,13:29:00,72.80,72.95,72.80,72.92,84695
2017/07/27,13:30:00,72.92,72.95,72.90,72.91,48212
2017/07/27,13:31:00,72.91,72.93,72.86,72.87,73912
2017/07/27,13:32:00,72.87,72.98,72.87,72.96,56312
2017/07/27,13:33:00,72.95,72.99,72.89,72.98,87879
2017/07/27,13:34:00,72.98,73.02,72.82,72.85,141375
2017/07/27,13:35:00,72.85,72.98,72.85,72.85,63030
2017/07/27,13:36:00,72.86,72.98,72.82,72.93,55753
2017/07/27,13:37:00,72.92,72.97,72.77,72.90,93476
2017/07/27,13:38:00,72.91,72.93,72.78,72.80,110629
2017/07/27,13:39:00,72.80,72.92,72.69,72.86,142438
2017/07/27,13:40:00,72.87,72.91,72.60,72.67,209810
2017/07/27,13:41:00,72.67,72.76,72.56,72.74,151306
2017/07/27,13:42:00,72.74,72.74,72.51,72.64,129107
2017/07/27,13:43:00,72.65,72.81,72.55,72.76,106858
2017/07/27,13:44:00,72.76,72.94,72.75,72.90,105446
2017/07/27,13:45:00,72.89,72.92,72.85,72.86,52532
2017/07/27,13:46:00,72.86,72.99,72.85,72.90,113511
2017/07/27,13:47:00,72.90,73.01,72.86,72.92,69820
2017/07/27,13:48:00,72.94,72.99,72.86,72.95,118550
2017/07/27,13:49:00,72.95,73.02,72.91,72.96,125265
2017/07/27,13:50:00,72.95,73.00,72.93,72.95,141490
2017/07/27,13:51:00,72.95,73.00,72.92,72.94,128103
2017/07/27,13:52:00,72.95,72.95,72.75,72.81,263955
2017/07/27,13:53:00,72.80,72.81,72.73,72.76,99849
2017/07/27,13:54:00,72.76,72.82,72.70,72.77,113774
2017/07/27,13:55:00,72.77,72.88,72.77,72.86,57546
2017/07/27,13:56:00,72.86,72.90,72.83,72.84,68252
2017/07/27,13:57:00,72.84,72.86,72.68,72.74,135106
2017/07/27,13:58:00,72.74,72.79,72.71,72.76,60560
2017/07/27,13:59:00,72.76,72.78,72.67,72.72,79881
2017/07/27,14:00:00,72.72,72.75,72.61,72.74,125576
2017/07/27,14:01:00,72.74,72.76,72.66,72.72,108300
2017/07/27,14:02:00,72.72,72.75,72.65,72.71,86927
2017/07/27,14:03:00,72.71,72.71,72.60,72.60,129413
2017/07/27,14:04:00,72.60,72.61,72.32,72.44,312437
2017/07/27,14:05:00,72.44,72.52,72.42,72.44,123704
2017/07/27,14:06:00,72.44,72.45,72.37,72.39,143015
2017/07/27,14:07:00,72.39,72.57,72.38,72.56,113253
2017/07/27,14:08:00,72.55,72.62,72.53,72.60,112124
2017/07/27,14:09:00,72.60,72.71,72.58,72.67,133476
2017/07/27,14:10:00,72.68,72.78,72.68,72.77,163419
2017/07/27,14:11:00,72.78,72.80,72.71,72.73,152926
2017/07/27,14:12:00,72.73,72.81,72.73,72.80,66797
2017/07/27,14:13:00,72.81,72.86,72.79,72.81,106784
2017/07/27,14:14:00,72.81,72.85,72.78,72.81,109862
2017/07/27,14:15:00,72.81,72.85,72.76,72.77,138572
2017/07/27,14:16:00,72.78,72.89,72.77,72.87,43361
2017/07/27,14:17:00,72.87,72.91,72.77,72.78,91077
2017/07/27,14:18:00,72.78,72.83,72.76,72.81,37571
2017/07/27,14:19:00,72.82,72.86,72.80,72.85,59381
2017/07/27,14:20:00,72.84,72.85,72.74,72.74,72109
2017/07/27,14:21:00,72.74,72.76,72.64,72.76,148365
2017/07/27,14:22:00,72.76,72.80,72.72,72.77,62811
2017/07/27,14:23:00,72.77,72.78,72.73,72.74,130670
2017/07/27,14:24:00,72.74,72.80,72.72,72.78,57641
2017/07/27,14:25:00,72.78,72.82,72.75,72.80,68556
2017/07/27,14:26:00,72.81,72.82,72.79,72.82,91482
2017/07/27,14:27:00,72.82,72.83,72.79,72.80,26937
2017/07/27,14:28:00,72.81,72.82,72.71,72.74,68618
2017/07/27,14:29:00,72.74,72.75,72.67,72.71,42135
2017/07/27,14:30:00,72.71,72.82,72.70,72.82,49405
2017/07/27,14:31:00,72.83,72.83,72.76,72.77,80122
2017/07/27,14:32:00,72.77,72.80,72.73,72.75,38327
2017/07/27,14:33:00,72.75,72.80,72.74,72.80,28666
2017/07/27,14:34:00,72.80,72.82,72.75,72.75,58704
2017/07/27,14:35:00,72.76,72.77,72.67,72.73,68056
2017/07/27,14:36:00,72.72,72.76,72.72,72.75,54180
2017/07/27,14:37:00,72.76,72.79,72.74,72.78,61105
2017/07/27,14:38:00,72.78,72.82,72.76,72.81,29821
2017/07/27,14:39:00,72.81,72.85,72.75,72.76,88714
2017/07/27,14:40:00,72.76,72.77,72.74,72.77,53366
2017/07/27,14:41:00,72.77,72.78,72.66,72.66,142000
2017/07/27,14:42:00,72.66,72.70,72.65,72.68,90486
2017/07/27,14:43:00,72.68,72.68,72.52,72.54,92381
2017/07/27,14:44:00,72.54,72.56,72.50,72.52,87373
2017/07/27,14:45:00,72.52,72.55,72.48,72.49,118059
2017/07/27,14:46:00,72.50,72.58,72.50,72.56,43310
2017/07/27,14:47:00,72.57,72.57,72.51,72.54,68551
2017/07/27,14:48:00,72.53,72.61,72.53,72.59,29940
2017/07/27,14:49:00,72.59,72.62,72.55,72.60,108223
2017/07/27,14:50:00,72.61,72.63,72.59,72.60,68455
2017/07/27,14:51:00,72.60,72.67,72.60,72.62,90431
2017/07/27,14:52:00,72.61,72.64,72.58,72.62,66639
2017/07/27,14:53:00,72.62,72.64,72.57,72.61,41758
2017/07/27,14:54:00,72.61,72.70,72.61,72.68,61716
2017/07/27,14:55:00,72.68,72.69,72.61,72.62,29641
2017/07/27,14:56:00,72.61,72.71,72.61,72.69,40612
2017/07/27,14:57:00,72.69,72.73,72.65,72.73,41591
2017/07/27,14:58:00,72.73,72.77,72.72,72.74,61746
2017/07/27,14:59:00,72.74,72.76,72.72,72.75,28368
2017/07/27,15:00:00,72.75,72.78,72.70,72.76,87389
2017/07/27,15:01:00,72.76,72.77,72.73,72.75,79247
2017/07/27,15:02:00,72.76,72.77,72.74,72.77,57577
2017/07/27,15:03:00,72.76,72.77,72.71,72.74,57735
2017/07/27,15:04:00,72.74,72.77,72.69,72.70,48285
2017/07/27,15:05:00,72.69,72.72,72.67,72.70,58590
2017/07/27,15:06:00,72.70,72.77,72.70,72.75,42051
2017/07/27,15:07:00,72.75,72.78,72.71,72.72,81517
2017/07/27,15:08:00,72.73,72.76,72.71,72.75,34579
2017/07/27,15:09:00,72.75,72.75,72.61,72.64,84547
2017/07/27,15:10:00,72.64,72.67,72.63,72.63,51027
2017/07/27,15:11:00,72.63,72.68,72.63,72.68,92212
2017/07/27,15:12:00,72.68,72.69,72.63,72.65,74305
2017/07/27,15:13:00,72.64,72.65,72.61,72.62,37082
2017/07/27,15:14:00,72.62,72.64,72.58,72.64,94602
2017/07/27,15:15:00,72.65,72.66,72.62,72.65,59268
2017/07/27,15:16:00,72.65,72.70,72.65,72.67,118745
2017/07/27,15:17:00,72.68,72.68,72.60,72.60,65394
2017/07/27,15:18:00,72.60,72.63,72.57,72.61,70160
2017/07/27,15:19:00,72.62,72.62,72.57,72.57,64836
2017/07/27,15:20:00,72.58,72.58,72.55,72.56,49616
2017/07/27,15:21:00,72.56,72.63,72.55,72.59,55853
2017/07/27,15:22:00,72.59,72.61,72.56,72.60,77381
2017/07/27,15:23:00,72.60,72.66,72.58,72.64,81646
2017/07/27,15:24:00,72.64,72.66,72.63,72.64,64017
2017/07/27,15:25:00,72.64,72.66,72.61,72.62,62885
2017/07/27,15:26:00,72.62,72.65,72.59,72.65,65930
2017/07/27,15:27:00,72.65,72.66,72.64,72.64,80435
2017/07/27,15:28:00,72.64,72.65,72.57,72.59,90310
2017/07/27,15:29:00,72.59,72.61,72.56,72.57,48564
2017/07/27,15:30:00,72.58,72.64,72.58,72.62,82705
2017/07/27,15:31:00,72.62,72.66,72.60,72.65,105861
2017/07/27,15:32:00,72.65,72.66,72.60,72.62,94662
2017/07/27,15:33:00,72.62,72.65,72.62,72.65,946959
2017/07/27,15:34:00,72.65,72.66,72.63,72.64,66773
2017/07/27,15:35:00,72.64,72.71,72.64,72.70,126839
2017/07/27,15:36:00,72.70,72.79,72.69,72.79,93810
2017/07/27,15:37:00,72.79,72.80,72.76,72.79,64881
2017/07/27,15:38:00,72.79,72.81,72.75,72.77,73260
2017/07/27,15:39:00,72.77,72.83,72.77,72.83,64434
2017/07/27,15:40:00,72.83,72.83,72.80,72.83,73942
2017/07/27,15:41:00,72.83,72.85,72.80,72.80,129842
2017/07/27,15:42:00,72.80,72.81,72.78,72.79,173780
2017/07/27,15:43:00,72.79,72.80,72.78,72.80,49277
2017/07/27,15:44:00,72.80,72.83,72.79,72.81,47287
2017/07/27,15:45:00,72.81,72.83,72.80,72.81,80631
2017/07/27,15:46:00,72.82,72.83,72.81,72.82,57657
2017/07/27,15:47:00,72.82,72.86,72.81,72.86,144162
2017/07/27,15:48:00,72.87,72.91,72.86,72.90,112704
2017/07/27,15:49:00,72.90,72.90,72.88,72.88,30363
2017/07/27,15:50:00,72.89,72.92,72.88,72.91,52555
2017/07/27,15:51:00,72.91,73.01,72.91,73.01,151186
2017/07/27,15:52:00,73.01,73.01,72.98,72.98,69172
2017/07/27,15:53:00,72.99,73.06,72.98,73.05,156144
2017/07/27,15:54:00,73.05,73.09,73.04,73.08,114889
2017/07/27,15:55:00,73.08,73.15,73.08,73.15,181536
2017/07/27,15:56:00,73.15,73.21,73.11,73.11,297231
2017/07/27,15:57:00,73.11,73.12,73.07,73.08,122720
2017/07/27,15:58:00,73.09,73.09,73.04,73.05,152313
2017/07/27,15:59:00,73.05,73.11,73.04,73.09,254928
2017/07/27,16:00:00,73.10,73.16,73.08,73.16,495367
2017/07/28,09:31:00,72.67,72.94,72.55,72.60,88361
2017/07/28,09:32:00,72.57,72.73,72.54,72.67,86805
2017/07/28,09:33:00,72.66,72.73,72.57,72.61,50644
2017/07/28,09:34:00,72.62,72.67,72.57,72.63,129244
2017/07/28,09:35:00,72.64,72.67,72.57,72.61,75539
2017/07/28,09:36:00,72.62,72.76,72.58,72.76,180730
2017/07/28,09:37:00,72.76,72.92,72.75,72.91,96013
2017/07/28,09:38:00,72.91,72.92,72.89,72.90,53817
2017/07/28,09:39:00,72.90,72.98,72.90,72.96,41424
2017/07/28,09:40:00,72.96,72.96,72.88,72.94,63897
2017/07/28,09:41:00,72.94,73.08,72.94,73.07,126052
2017/07/28,09:42:00,73.08,73.09,73.04,73.07,130966
2017/07/28,09:43:00,73.07,73.08,73.02,73.07,74627
2017/07/28,09:44:00,73.08,73.11,73.05,73.10,74609
2017/07/28,09:45:00,73.11,73.12,73.08,73.12,43111
2017/07/28,09:46:00,73.12,73.12,73.04,73.06,71867
2017/07/28,09:47:00,73.06,73.08,73.03,73.04,60350
2017/07/28,09:48:00,73.04,73.05,72.96,72.96,40020
2017/07/28,09:49:00,72.96,72.97,72.90,72.90,35765
2017/07/28,09:50:00,72.91,72.95,72.90,72.95,23604
2017/07/28,09:51:00,72.96,73.05,72.95,73.04,43549
2017/07/28,09:52:00,73.04,73.07,72.99,73.00,97992
2017/07/28,09:53:00,73.00,73.05,72.98,73.04,86005
2017/07/28,09:54:00,73.05,73.05,72.94,72.94,44640
2017/07/28,09:55:00,72.94,72.94,72.88,72.88,18815
2017/07/28,09:56:00,72.88,72.93,72.86,72.93,51151
2017/07/28,09:57:00,72.93,72.99,72.92,72.99,26466
2017/07/28,09:58:00,73.00,73.06,72.99,73.02,33999
2017/07/28,09:59:00,73.02,73.06,72.98,73.00,33578
2017/07/28,10:00:00,73.01,73.03,72.91,72.91,91679
2017/07/28,10:01:00,72.91,73.00,72.90,72.98,50078
2017/07/28,10:02:00,72.98,73.03,72.98,73.02,55062
2017/07/28,10:03:00,73.02,73.02,72.93,72.94,83964
2017/07/28,10:04:00,72.95,72.97,72.92,72.92,38749
2017/07/28,10:05:00,72.92,72.99,72.92,72.99,33330
2017/07/28,10:06:00,72.99,72.99,72.91,72.93,65044
2017/07/28,10:07:00,72.93,72.93,72.87,72.89,39281
2017/07/28,10:08:00,72.88,72.89,72.83,72.83,37902
2017/07/28,10:09:00,72.83,72.84,72.79,72.79,63012
2017/07/28,10:10:00,72.79,72.86,72.79,72.86,30194
2017/07/28,10:11:00,72.85,72.91,72.85,72.86,66073
2017/07/28,10:12:00,72.86,72.87,72.84,72.85,43620
2017/07/28,10:13:00,72.85,72.87,72.83,72.87,49685
2017/07/28,10:14:00,72.87,72.91,72.86,72.91,16687
2017/07/28,10:15:00,72.92,72.94,72.90,72.93,56871
2017/07/28,10:16:00,72.94,72.94,72.92,72.93,24231
2017/07/28,10:17:00,72.93,72.93,72.90,72.92,23799
2017/07/28,10:18:00,72.92,72.93,72.89,72.89,25767
2017/07/28,10:19:00,72.89,72.89,72.83,72.85,38013
2017/07/28,10:20:00,72.85,72.86,72.81,72.84,20742
2017/07/28,10:21:00,72.83,72.90,72.78,72.78,61735
2017/07/28,10:22:00,72.78,72.80,72.76,72.77,51767
2017/07/28,10:23:00,72.77,72.77,72.71,72.73,54780
2017/07/28,10:24:00,72.74,72.74,72.68,72.69,26795
2017/07/28,10:25:00,72.69,72.73,72.69,72.71,951424
2017/07/28,10:26:00,72.72,72.83,72.72,72.81,38532
2017/07/28,10:27:00,72.80,72.89,72.79,72.86,23207
2017/07/28,10:28:00,72.86,72.86,72.79,72.80,32510
2017/07/28,10:29:00,72.80,72.83,72.77,72.83,27819
2017/07/28,10:30:00,72.82,72.90,72.82,72.88,19125
2017/07/28,10:31:00,72.88,72.94,72.88,72.91,33187
2017/07/28,10:32:00,72.90,72.94,72.90,72.94,37623
2017/07/28,10:33:00,72.94,72.98,72.94,72.97,16321
2017/07/28,10:34:00,72.97,72.98,72.87,72.87,40630
2017/07/28,10:35:00,72.87,72.90,72.84,72.87,42459
2017/07/28,10:36:00,72.88,72.91,72.86,72.91,15234
2017/07/28,10:37:00,72.91,72.94,72.91,72.93,17908
2017/07/28,10:38:00,72.94,72.96,72.93,72.94,15449
2017/07/28,10:39:00,72.93,72.95,72.92,72.93,17131
2017/07/28,10:40:00,72.94,72.99,72.89,72.89,75964
2017/07/28,10:41:00,72.89,72.91,72.86,72.90,37727
2017/07/28,10:42:00,72.91,72.94,72.90,72.93,19557
2017/07/28,10:43:00,72.93,72.97,72.91,72.95,19233
2017/07/28,10:44:00,72.95,73.00,72.95,72.97,106767
2017/07/28,10:45:00,72.96,72.99,72.93,72.95,33602
2017/07/28,10:46:00,72.95,72.96,72.92,72.94,22799
2017/07/28,10:47:00,72.95,73.01,72.95,72.98,62350
2017/07/28,10:48:00,72.98,72.98,72.90,72.91,27414
2017/07/28,10:49:00,72.91,72.92,72.88,72.88,17065
2017/07/28,10:50:00,72.89,72.90,72.87,72.90,30301
2017/07/28,10:51:00,72.90,72.91,72.83,72.86,115803
2017/07/28,10:52:00,72.87,72.91,72.87,72.91,18097
2017/07/28,10:53:00,72.91,72.91,72.82,72.82,22634
2017/07/28,10:54:00,72.82,72.85,72.80,72.85,14752
2017/07/28,10:55:00,72.85,72.87,72.83,72.84,23154
2017/07/28,10:56:00,72.84,72.85,72.80,72.80,18080
2017/07/28,10:57:00,72.80,72.86,72.80,72.86,9810
2017/07/28,10:58:00,72.86,72.91,72.85,72.89,32808
2017/07/28,10:59:00,72.89,72.93,72.89,72.92,24552
2017/07/28,11:00:00,72.92,72.94,72.92,72.92,19681
2017/07/28,11:01:00,72.93,72.97,72.93,72.96,40114
2017/07/28,11:02:00,72.96,72.98,72.96,72.97,14006
2017/07/28,11:03:00,72.96,72.96,72.91,72.93,21082
2017/07/28,11:04:00,72.93,72.93,72.89,72.92,16989
2017/07/28,11:05:00,72.91,72.94,72.91,72.93,34962
2017/07/28,11:06:00,72.94,72.98,72.94,72.97,23816
2017/07/28,11:07:00,72.97,73.00,72.97,72.99,28838
2017/07/28,11:08:00,72.98,72.99,72.89,72.89,53535
2017/07/28,11:09:00,72.86,72.90,72.82,72.90,68613
2017/07/28,11:10:00,72.90,73.00,72.90,72.99,38655
2017/07/28,11:11:00,72.99,73.01,72.98,73.00,51671
2017/07/28,11:12:00,73.00,73.02,72.98,72.99,35832
2017/07/28,11:13:00,72.99,73.01,72.97,72.99,15475
2017/07/28,11:14:00,72.98,73.02,72.98,73.02,32249
2017/07/28,11:15:00,73.02,73.03,72.99,73.00,15867
2017/07/28,11:16:00,72.99,73.01,72.97,72.99,24978
2017/07/28,11:17:00,73.00,73.02,72.98,73.00,25061
2017/07/28,11:18:00,73.00,73.03,72.98,72.98,18874
2017/07/28,11:19:00,72.98,72.98,72.94,72.95,23463
2017/07/28,11:20:00,72.94,72.97,72.94,72.97,27317
2017/07/28,11:21:00,72.97,72.97,72.95,72.96,20438
2017/07/28,11:22:00,72.96,73.00,72.96,73.00,17777
2017/07/28,11:23:00,73.00,73.01,72.97,72.99,17701
2017/07/28,11:24:00,72.99,73.00,72.94,72.95,39187
2017/07/28,11:25:00,72.95,73.00,72.94,72.99,70317
2017/07/28,11:26:00,72.99,73.02,72.98,73.00,36872
2017/07/28,11:27:00,73.00,73.00,72.93,72.94,88470
2017/07/28,11:28:00,72.94,72.94,72.91,72.93,57171
2017/07/28,11:29:00,72.93,72.94,72.88,72.88,23263
2017/07/28,11:30:00,72.88,72.91,72.86,72.89,32997
2017/07/28,11:31:00,72.89,72.92,72.88,72.92,52780
2017/07/28,11:32:00,72.92,72.95,72.91,72.94,59563
2017/07/28,11:33:00,72.94,72.94,72.91,72.91,44296
2017/07/28,11:34:00,72.91,72.92,72.89,72.89,12238
2017/07/28,11:35:00,72.89,72.92,72.88,72.91,74660
2017/07/28,11:36:00,72.91,72.95,72.90,72.94,112729
2017/07/28,11:37:00,72.94,72.98,72.94,72.97,14628
2017/07/28,11:38:00,72.97,72.98,72.94,72.97,32989
2017/07/28,11:39:00,72.97,73.01,72.97,73.01,47839
2017/07/28,11:40:00,73.00,73.01,72.98,72.99,15371
2017/07/28,11:41:00,72.99,73.01,72.98,72.99,32641
2017/07/28,11:42:00,72.99,73.01,72.97,72.97,34050
2017/07/28,11:43:00,72.98,72.99,72.97,72.97,21026
2017/07/28,11:44:00,72.97,72.98,72.94,72.96,18829
2017/07/28,11:45:00,72.96,72.97,72.94,72.95,27586
2017/07/28,11:46:00,72.94,73.00,72.94,72.99,17380
2017/07/28,11:47:00,73.00,73.02,72.99,73.00,47595
2017/07/28,11:48:00,73.00,73.01,72.98,72.99,14633
2017/07/28,11:49:00,72.99,73.00,72.97,72.97,18345
2017/07/28,11:50:00,72.97,72.98,72.94,72.94,52589
2017/07/28,11:51:00,72.94,72.96,72.94,72.94,20620
2017/07/28,11:52:00,72.94,72.96,72.94,72.96,57323
2017/07/28,11:53:00,72.96,72.96,72.94,72.95,11314
2017/07/28,11:54:00,72.95,72.97,72.93,72.94,37660
2017/07/28,11:55:00,72.94,72.95,72.92,72.93,18945
2017/07/28,11:56:00,72.93,72.99,72.93,72.99,73627
2017/07/28,11:57:00,72.98,73.03,72.98,73.03,26820
2017/07/28,11:58:00,73.03,73.07,72.97,73.00,179106
2017/07/28,11:59:00,73.00,73.02,72.99,73.01,42935
2017/07/28,12:00:00,73.00,73.00,72.99,73.00,4409
2017/07/28,12:01:00,73.00,73.00,72.96,72.97,30562
2017/07/28,12:02:00,72.98,73.01,72.98,73.00,69276
2017/07/28,12:03:00,73.00,73.05,72.99,73.05,64516
2017/07/28,12:04:00,73.05,73.06,73.01,73.03,45337
2017/07/28,12:05:00,73.03,73.03,73.02,73.03,4172
2017/07/28,12:06:00,73.03,73.07,73.03,73.07,12046
2017/07/28,12:07:00,73.07,73.07,73.04,73.06,13124
2017/07/28,12:08:00,73.06,73.06,73.04,73.06,10047
2017/07/28,12:09:00,73.05,73.06,73.04,73.05,8263
2017/07/28,12:10:00,73.05,73.07,73.04,73.07,23171
2017/07/28,12:11:00,73.07,73.07,73.06,73.07,10691
2017/07/28,12:12:00,73.06,73.10,73.06,73.06,40316
2017/07/28,12:13:00,73.06,73.07,73.05,73.06,30002
2017/07/28,12:14:00,73.06,73.08,73.05,73.06,24529
2017/07/28,12:15:00,73.06,73.06,73.04,73.05,15830
2017/07/28,12:16:00,73.05,73.07,73.03,73.07,17799
2017/07/28,12:17:00,73.07,73.08,73.05,73.07,18873
2017/07/28,12:18:00,73.07,73.09,73.07,73.08,7742
2017/07/28,12:19:00,73.08,73.10,73.08,73.10,79003
2017/07/28,12:20:00,73.10,73.10,73.05,73.07,22516
2017/07/28,12:21:00,73.06,73.07,73.02,73.03,24699
2017/07/28,12:22:00,73.03,73.04,73.02,73.03,22686
2017/07/28,12:23:00,73.03,73.03,73.00,73.01,25273
2017/07/28,12:24:00,73.01,73.01,73.00,73.01,7773
2017/07/28,12:25:00,73.01,73.04,73.01,73.03,26395
2017/07/28,12:26:00,73.02,73.08,73.01,73.07,53751
2017/07/28,12:27:00,73.07,73.09,73.05,73.08,23143
2017/07/28,12:28:00,73.08,73.08,73.05,73.06,13755
2017/07/28,12:29:00,73.06,73.06,73.04,73.06,32064
2017/07/28,12:30:00,73.06,73.13,73.05,73.10,90869
2017/07/28,12:31:00,73.10,73.19,73.09,73.18,51832
2017/07/28,12:32:00,73.17,73.22,73.17,73.22,15636
2017/07/28,12:33:00,73.21,73.24,73.20,73.22,43626
2017/07/28,12:34:00,73.22,73.23,73.22,73.22,12573
2017/07/28,12:35:00,73.23,73.23,73.19,73.21,20453
2017/07/28,12:36:00,73.20,73.21,73.19,73.21,20588
2017/07/28,12:37:00,73.21,73.22,73.20,73.22,27727
2017/07/28,12:38:00,73.22,73.23,73.20,73.23,25929
2017/07/28,12:39:00,73.23,73.25,73.22,73.25,12439
2017/07/28,12:40:00,73.25,73.26,73.24,73.25,33328
2017/07/28,12:41:00,73.25,73.27,73.25,73.27,13797
2017/07/28,12:42:00,73.27,73.30,73.27,73.30,31108
2017/07/28,12:43:00,73.30,73.31,73.27,73.30,50419
2017/07/28,12:44:00,73.31,73.31,73.22,73.23,31316
2017/07/28,12:45:00,73.22,73.26,73.22,73.25,28930
2017/07/28,12:46:00,73.25,73.28,73.25,73.27,15376
2017/07/28,12:47:00,73.27,73.28,73.25,73.25,19917
2017/07/28,12:48:00,73.26,73.27,73.25,73.26,8052
2017/07/28,12:49:00,73.26,73.26,73.23,73.24,10683
2017/07/28,12:50:00,73.24,73.27,73.24,73.24,24258
2017/07/28,12:51:00,73.24,73.26,73.23,73.26,16806
2017/07/28,12:52:00,73.26,73.28,73.26,73.27,34538
2017/07/28,12:53:00,73.27,73.30,73.27,73.30,8722
2017/07/28,12:54:00,73.30,73.31,73.25,73.25,91395
2017/07/28,12:55:00,73.26,73.27,73.22,73.22,24190
2017/07/28,12:56:00,73.22,73.28,73.22,73.28,23587
2017/07/28,12:57:00,73.28,73.29,73.26,73.28,9787
2017/07/28,12:58:00,73.28,73.28,73.24,73.24,18524
2017/07/28,12:59:00,73.25,73.28,73.24,73.25,42722
2017/07/28,13:00:00,73.25,73.26,73.23,73.25,33248
2017/07/28,13:01:00,73.25,73.28,73.24,73.26,38677
2017/07/28,13:02:00,73.26,73.29,73.26,73.28,16229
2017/07/28,13:03:00,73.28,73.28,73.23,73.24,30239
2017/07/28,13:04:00,73.24,73.24,73.21,73.21,17964
2017/07/28,13:05:00,73.21,73.21,73.17,73.17,19964
2017/07/28,13:06:00,73.17,73.18,73.14,73.16,26119
2017/07/28,13:07:00,73.16,73.19,73.13,73.14,54992
2017/07/28,13:08:00,73.14,73.14,73.11,73.11,13341
2017/07/28,13:09:00,73.12,73.13,73.11,73.12,23360
2017/07/28,13:10:00,73.11,73.11,73.10,73.11,9544
2017/07/28,13:11:00,73.11,73.11,73.08,73.11,30161
2017/07/28,13:12:00,73.11,73.14,73.10,73.14,21191
2017/07/28,13:13:00,73.13,73.16,73.13,73.16,11044
2017/07/28,13:14:00,73.16,73.17,73.14,73.17,17717
2017/07/28,13:15:00,73.17,73.19,73.17,73.18,14609
2017/07/28,13:16:00,73.19,73.19,73.17,73.18,21355
2017/07/28,13:17:00,73.18,73.18,73.17,73.18,7714
2017/07/28,13:18:00,73.18,73.20,73.17,73.20,25258
2017/07/28,13:19:00,73.20,73.20,73.17,73.17,29567
2017/07/28,13:20:00,73.16,73.17,73.11,73.12,35799
2017/07/28,13:21:00,73.12,73.13,73.10,73.11,13773
2017/07/28,13:22:00,73.12,73.14,73.11,73.14,14666
2017/07/28,13:23:00,73.13,73.18,73.13,73.17,20697
2017/07/28,13:24:00,73.17,73.19,73.16,73.17,25671
2017/07/28,13:25:00,73.17,73.18,73.15,73.17,14347
2017/07/28,13:26:00,73.16,73.17,73.15,73.15,15198
2017/07/28,13:27:00,73.15,73.17,73.15,73.17,13438
2017/07/28,13:28:00,73.17,73.17,73.15,73.15,34202
2017/07/28,13:29:00,73.15,73.16,73.13,73.15,45176
2017/07/28,13:30:00,73.14,73.15,73.13,73.14,16500
2017/07/28,13:31:00,73.14,73.14,73.13,73.13,4892
2017/07/28,13:32:00,73.14,73.17,73.14,73.16,22187
2017/07/28,13:33:00,73.16,73.18,73.14,73.16,30862
2017/07/28,13:34:00,73.15,73.17,73.13,73.15,43469
2017/07/28,13:35:00,73.14,73.15,73.14,73.14,17295
2017/07/28,13:36:00,73.14,73.15,73.13,73.15,19842
2017/07/28,13:37:00,73.15,73.16,73.14,73.15,14174
2017/07/28,13:38:00,73.16,73.18,73.16,73.17,26863
2017/07/28,13:39:00,73.18,73.19,73.18,73.19,31002
2017/07/28,13:40:00,73.19,73.19,73.18,73.19,56977
2017/07/28,13:41:00,73.19,73.20,73.19,73.19,11273
2017/07/28,13:42:00,73.19,73.20,73.19,73.19,7076
2017/07/28,13:43:00,73.19,73.20,73.19,73.19,20750
2017/07/28,13:44:00,73.19,73.19,73.18,73.19,13570
2017/07/28,13:45:00,73.19,73.22,73.19,73.21,26713
2017/07/28,13:46:00,73.21,73.22,73.21,73.21,10753
2017/07/28,13:47:00,73.21,73.24,73.21,73.24,21525
2017/07/28,13:48:00,73.24,73.24,73.23,73.24,5611
2017/07/28,13:49:00,73.24,73.24,73.21,73.21,16933
2017/07/28,13:50:00,73.22,73.24,73.21,73.24,17031
2017/07/28,13:51:00,73.24,73.28,73.23,73.24,36885
2017/07/28,13:52:00,73.24,73.24,73.20,73.21,30274
2017/07/28,13:53:00,73.21,73.22,73.20,73.22,14306
2017/07/28,13:54:00,73.22,73.23,73.20,73.22,43243
2017/07/28,13:55:00,73.22,73.23,73.22,73.22,14260
2017/07/28,13:56:00,73.22,73.22,73.19,73.21,15836
2017/07/28,13:57:00,73.21,73.21,73.18,73.19,14518
2017/07/28,13:58:00,73.20,73.20,73.19,73.20,5433
2017/07/28,13:59:00,73.19,73.20,73.19,73.19,6913
2017/07/28,14:00:00,73.20,73.21,73.16,73.18,27907
2017/07/28,14:01:00,73.17,73.19,73.17,73.19,13049
2017/07/28,14:02:00,73.18,73.19,73.15,73.18,54061
2017/07/28,14:03:00,73.18,73.20,73.16,73.19,75190
2017/07/28,14:04:00,73.19,73.20,73.14,73.14,92351
2017/07/28,14:05:00,73.14,73.15,73.12,73.14,42340
2017/07/28,14:06:00,73.13,73.16,73.13,73.16,8065
2017/07/28,14:07:00,73.16,73.16,73.14,73.16,20994
2017/07/28,14:08:00,73.16,73.17,73.15,73.16,24450
2017/07/28,14:09:00,73.16,73.17,73.15,73.16,9301
2017/07/28,14:10:00,73.16,73.16,73.13,73.13,10683
2017/07/28,14:11:00,73.14,73.15,73.13,73.15,28235
2017/07/28,14:12:00,73.13,73.15,73.13,73.14,7007
2017/07/28,14:13:00,73.14,73.14,73.11,73.13,14386
2017/07/28,14:14:00,73.13,73.13,73.10,73.10,9261
2017/07/28,14:15:00,73.10,73.11,73.08,73.08,22762
2017/07/28,14:16:00,73.08,73.10,73.06,73.10,64033
2017/07/28,14:17:00,73.09,73.10,73.09,73.10,20000
2017/07/28,14:18:00,73.10,73.11,73.09,73.10,38945
2017/07/28,14:19:00,73.10,73.11,73.09,73.10,18218
2017/07/28,14:20:00,73.10,73.11,73.09,73.09,18699
2017/07/28,14:21:00,73.10,73.11,73.10,73.11,8193
2017/07/28,14:22:00,73.11,73.15,73.11,73.14,25689
2017/07/28,14:23:00,73.13,73.14,73.13,73.14,7402
2017/07/28,14:24:00,73.14,73.15,73.13,73.14,18071
2017/07/28,14:25:00,73.14,73.14,73.13,73.14,11466
2017/07/28,14:26:00,73.14,73.14,73.13,73.14,5633
2017/07/28,14:27:00,73.14,73.14,73.11,73.11,28446
2017/07/28,14:28:00,73.10,73.12,73.09,73.12,47455
2017/07/28,14:29:00,73.12,73.12,73.09,73.09,14475
2017/07/28,14:30:00,73.09,73.11,73.09,73.10,10638
2017/07/28,14:31:00,73.09,73.11,73.08,73.11,13710
2017/07/28,14:32:00,73.11,73.13,73.11,73.12,24403
2017/07/28,14:33:00,73.12,73.15,73.12,73.15,42916
2017/07/28,14:34:00,73.15,73.16,73.14,73.16,23511
2017/07/28,14:35:00,73.16,73.17,73.15,73.16,52807
2017/07/28,14:36:00,73.15,73.16,73.12,73.15,27610
2017/07/28,14:37:00,73.15,73.15,73.14,73.15,13191
2017/07/28,14:38:00,73.15,73.15,73.14,73.15,6853
2017/07/28,14:39:00,73.15,73.15,73.12,73.15,59618
2017/07/28,14:40:00,73.15,73.17,73.15,73.17,32407
2017/07/28,14:41:00,73.17,73.19,73.17,73.19,23625
2017/07/28,14:42:00,73.19,73.19,73.17,73.18,16118
2017/07/28,14:43:00,73.18,73.18,73.11,73.13,63434
2017/07/28,14:44:00,73.13,73.13,73.11,73.11,6581
2017/07/28,14:45:00,73.11,73.11,73.09,73.11,17582
2017/07/28,14:46:00,73.11,73.11,73.10,73.10,3490
2017/07/28,14:47:00,73.11,73.11,73.09,73.10,12144
2017/07/28,14:48:00,73.10,73.10,73.08,73.09,9797
2017/07/28,14:49:00,73.09,73.10,73.08,73.08,21634
2017/07/28,14:50:00,73.08,73.09,73.05,73.08,27432
2017/07/28,14:51:00,73.08,73.08,73.04,73.06,40156
2017/07/28,14:52:00,73.06,73.10,73.06,73.10,32758
2017/07/28,14:53:00,73.10,73.11,73.08,73.09,34278
2017/07/28,14:54:00,73.09,73.09,73.08,73.09,10733
2017/07/28,14:55:00,73.09,73.10,73.08,73.10,13496
2017/07/28,14:56:00,73.11,73.13,73.09,73.09,45359
2017/07/28,14:57:00,73.09,73.12,73.09,73.12,8335
2017/07/28,14:58:00,73.12,73.15,73.12,73.13,8707
2017/07/28,14:59:00,73.13,73.14,73.13,73.13,25276
2017/07/28,15:00:00,73.13,73.15,73.13,73.13,26934
2017/07/28,15:01:00,73.14,73.16,73.13,73.14,30119
2017/07/28,15:02:00,73.14,73.17,73.14,73.14,26997
2017/07/28,15:03:00,73.14,73.16,73.14,73.16,17088
2017/07/28,15:04:00,73.16,73.16,73.12,73.12,30693
2017/07/28,15:05:00,73.12,73.14,73.11,73.14,25164
2017/07/28,15:06:00,73.14,73.14,73.11,73.13,17370
2017/07/28,15:07:00,73.14,73.14,73.12,73.14,25483
2017/07/28,15:08:00,73.13,73.15,73.13,73.15,16757
2017/07/28,15:09:00,73.15,73.16,73.14,73.16,27393
2017/07/28,15:10:00,73.16,73.17,73.16,73.17,16693
2017/07/28,15:11:00,73.17,73.17,73.14,73.17,21463
2017/07/28,15:12:00,73.17,73.18,73.14,73.14,23695
2017/07/28,15:13:00,73.15,73.16,73.13,73.13,31304
2017/07/28,15:14:00,73.13,73.13,73.11,73.11,13887
2017/07/28,15:15:00,73.11,73.12,73.11,73.11,4920
2017/07/28,15:16:00,73.11,73.11,73.04,73.05,67370
2017/07/28,15:17:00,73.05,73.07,73.05,73.06,29594
2017/07/28,15:18:00,73.06,73.06,73.02,73.02,33220
2017/07/28,15:19:00,73.02,73.03,73.01,73.02,32396
2017/07/28,15:20:00,73.02,73.02,72.98,72.98,114053
2017/07/28,15:21:00,72.99,73.01,72.98,73.00,21007
2017/07/28,15:22:00,73.01,73.05,73.01,73.04,35528
2017/07/28,15:23:00,73.05,73.05,73.04,73.05,10382
2017/07/28,15:24:00,73.05,73.10,73.05,73.05,252511
2017/07/28,15:25:00,73.04,73.07,73.04,73.06,22634
2017/07/28,15:26:00,73.06,73.08,73.06,73.07,49119
2017/07/28,15:27:00,73.06,73.10,73.06,73.09,38242
2017/07/28,15:28:00,73.10,73.11,73.07,73.07,64649
2017/07/28,15:29:00,73.07,73.09,73.07,73.07,31125
2017/07/28,15:30:00,73.07,73.07,73.05,73.05,38878
2017/07/28,15:31:00,73.05,73.06,73.04,73.05,29852
2017/07/28,15:32:00,73.05,73.05,73.00,73.00,64971
2017/07/28,15:33:00,73.00,73.05,73.00,73.03,43820
2017/07/28,15:34:00,73.03,73.03,73.01,73.02,11145
2017/07/28,15:35:00,73.03,73.05,73.03,73.05,13956
2017/07/28,15:36:00,73.05,73.05,73.03,73.04,26369
2017/07/28,15:37:00,73.04,73.04,73.01,73.02,13726
2017/07/28,15:38:00,73.01,73.02,73.00,73.01,14789
2017/07/28,15:39:00,73.01,73.01,72.99,73.00,50445
2017/07/28,15:40:00,73.00,73.01,72.97,72.98,46636
2017/07/28,15:41:00,72.99,73.04,72.98,73.04,52424
2017/07/28,15:42:00,73.04,73.08,73.04,73.04,68134
2017/07/28,15:43:00,73.05,73.05,73.04,73.05,19858
2017/07/28,15:44:00,73.05,73.05,73.04,73.05,46619
2017/07/28,15:45:00,73.05,73.05,73.02,73.02,86393
2017/07/28,15:46:00,73.03,73.03,73.00,73.03,130197
2017/07/28,15:47:00,73.02,73.08,73.02,73.07,83394
2017/07/28,15:48:00,73.07,73.10,73.07,73.10,28839
2017/07/28,15:49:00,73.10,73.10,73.07,73.08,85628
2017/07/28,15:50:00,73.08,73.08,73.06,73.06,19919
2017/07/28,15:51:00,73.07,73.08,73.06,73.07,96614
2017/07/28,15:52:00,73.07,73.07,73.05,73.05,46911
2017/07/28,15:53:00,73.06,73.06,73.01,73.02,109178
2017/07/28,15:54:00,73.03,73.03,73.01,73.01,34842
2017/07/28,15:55:00,73.02,73.04,73.01,73.03,50152
2017/07/28,15:56:00,73.04,73.06,73.04,73.06,76570
2017/07/28,15:57:00,73.06,73.07,73.06,73.07,45105
2017/07/28,15:58:00,73.07,73.07,72.99,73.01,273157
2017/07/28,15:59:00,73.01,73.04,73.00,73.04,143011
2017/07/28,16:00:00,73.04,73.06,73.02,73.02,290989
2017/07/31,09:31:00,73.30,73.44,73.25,73.37,294418
2017/07/31,09:32:00,73.38,73.38,73.30,73.35,51512
2017/07/31,09:33:00,73.35,73.37,73.30,73.34,144605
2017/07/31,09:34:00,73.33,73.37,73.30,73.30,47232
2017/07/31,09:35:00,73.29,73.38,73.29,73.36,114762
2017/07/31,09:36:00,73.36,73.38,73.29,73.30,126547
2017/07/31,09:37:00,73.30,73.32,73.27,73.30,29615
2017/07/31,09:38:00,73.29,73.32,73.27,73.30,66547
2017/07/31,09:39:00,73.30,73.31,73.28,73.28,41316
2017/07/31,09:40:00,73.27,73.27,73.20,73.20,37155
2017/07/31,09:41:00,73.20,73.21,73.16,73.16,35627
2017/07/31,09:42:00,73.16,73.19,73.11,73.14,67900
2017/07/31,09:43:00,73.15,73.20,73.14,73.18,57035
2017/07/31,09:44:00,73.17,73.18,73.12,73.12,40643
2017/07/31,09:45:00,73.12,73.12,73.07,73.07,23778
2017/07/31,09:46:00,73.08,73.13,73.07,73.08,116607
2017/07/31,09:47:00,73.08,73.10,73.07,73.09,45235
2017/07/31,09:48:00,73.08,73.08,72.97,73.01,97896
2017/07/31,09:49:00,73.01,73.10,73.00,73.05,56302
2017/07/31,09:50:00,73.05,73.05,72.99,73.04,57372
2017/07/31,09:51:00,73.03,73.06,73.03,73.04,54705
2017/07/31,09:52:00,73.04,73.05,72.99,72.99,84891
2017/07/31,09:53:00,72.99,73.02,72.96,73.02,58487
2017/07/31,09:54:00,73.02,73.04,72.96,73.00,50657
2017/07/31,09:55:00,73.00,73.01,72.93,72.99,55141
2017/07/31,09:56:00,72.99,73.01,72.96,72.97,29764
2017/07/31,09:57:00,72.97,73.00,72.96,73.00,20466
2017/07/31,09:58:00,73.00,73.02,72.92,72.93,59708
2017/07/31,09:59:00,72.94,72.95,72.86,72.87,60717
2017/07/31,10:00:00,72.88,72.90,72.80,72.83,75168
2017/07/31,10:01:00,72.83,72.90,72.83,72.89,45836
2017/07/31,10:02:00,72.89,72.89,72.78,72.79,62213
2017/07/31,10:03:00,72.78,72.79,72.70,72.78,68868
2017/07/31,10:04:00,72.78,72.85,72.78,72.80,42402
2017/07/31,10:05:00,72.80,72.81,72.75,72.76,44802
2017/07/31,10:06:00,72.77,72.80,72.73,72.73,39922
2017/07/31,10:07:00,72.73,72.75,72.71,72.74,52997
2017/07/31,10:08:00,72.74,72.80,72.66,72.80,67543
2017/07/31,10:09:00,72.81,72.81,72.77,72.79,39170
2017/07/31,10:10:00,72.80,72.90,72.80,72.90,92796
2017/07/31,10:11:00,72.90,72.91,72.83,72.85,44913
2017/07/31,10:12:00,72.85,72.90,72.85,72.86,53903
2017/07/31,10:13:00,72.86,72.86,72.75,72.78,71658
2017/07/31,10:14:00,72.78,72.83,72.75,72.83,39113
2017/07/31,10:15:00,72.83,72.89,72.82,72.82,64105
2017/07/31,10:16:00,72.83,72.88,72.81,72.86,34302
2017/07/31,10:17:00,72.86,72.90,72.86,72.88,38209
2017/07/31,10:18:00,72.88,72.90,72.84,72.84,29110
2017/07/31,10:19:00,72.84,72.86,72.81,72.85,43724
2017/07/31,10:20:00,72.85,72.85,72.77,72.81,47607
2017/07/31,10:21:00,72.80,72.80,72.78,72.78,32433
2017/07/31,10:22:00,72.78,72.78,72.69,72.73,107218
2017/07/31,10:23:00,72.73,72.75,72.72,72.72,20142
2017/07/31,10:24:00,72.73,72.76,72.70,72.73,64238
2017/07/31,10:25:00,72.73,72.74,72.69,72.70,30567
2017/07/31,10:26:00,72.70,72.75,72.61,72.62,96800
2017/07/31,10:27:00,72.62,72.67,72.60,72.65,79724
2017/07/31,10:28:00,72.65,72.68,72.64,72.68,57767
2017/07/31,10:29:00,72.68,72.68,72.63,72.64,46603
2017/07/31,10:30:00,72.64,72.64,72.55,72.56,58503
2017/07/31,10:31:00,72.56,72.57,72.48,72.51,99639
2017/07/31,10:32:00,72.51,72.53,72.48,72.51,139254
2017/07/31,10:33:00,72.52,72.53,72.47,72.52,54493
2017/07/31,10:34:00,72.52,72.56,72.49,72.52,78155
2017/07/31,10:35:00,72.52,72.54,72.49,72.52,44846
2017/07/31,10:36:00,72.52,72.52,72.48,72.48,33458
2017/07/31,10:37:00,72.49,72.49,72.46,72.47,59695
2017/07/31,10:38:00,72.47,72.51,72.44,72.44,53933
2017/07/31,10:39:00,72.45,72.49,72.43,72.45,54748
2017/07/31,10:40:00,72.46,72.49,72.44,72.49,29150
2017/07/31,10:41:00,72.49,72.57,72.49,72.57,39477
2017/07/31,10:42:00,72.57,72.58,72.53,72.53,43132
2017/07/31,10:43:00,72.53,72.55,72.52,72.55,32806
2017/07/31,10:44:00,72.56,72.57,72.50,72.52,42554
2017/07/31,10:45:00,72.51,72.51,72.46,72.50,50527
2017/07/31,10:46:00,72.49,72.51,72.47,72.49,39108
2017/07/31,10:47:00,72.49,72.57,72.49,72.57,24188
2017/07/31,10:48:00,72.56,72.57,72.52,72.54,62569
2017/07/31,10:49:00,72.54,72.56,72.52,72.55,41417
2017/07/31,10:50:00,72.55,72.56,72.52,72.54,34610
2017/07/31,10:51:00,72.54,72.58,72.51,72.51,49012
2017/07/31,10:52:00,72.51,72.51,72.43,72.47,54940
2017/07/31,10:53:00,72.47,72.49,72.46,72.48,30387
2017/07/31,10:54:00,72.48,72.50,72.47,72.50,15414
2017/07/31,10:55:00,72.50,72.51,72.42,72.45,72140
2017/07/31,10:56:00,72.46,72.47,72.41,72.44,44592
2017/07/31,10:57:00,72.44,72.54,72.42,72.53,38434
2017/07/31,10:58:00,72.52,72.58,72.51,72.55,58285
2017/07/31,10:59:00,72.55,72.56,72.51,72.53,36395
2017/07/31,11:00:00,72.53,72.56,72.49,72.52,48009
2017/07/31,11:01:00,72.53,72.62,72.53,72.60,80916
2017/07/31,11:02:00,72.61,72.64,72.59,72.63,55046
2017/07/31,11:03:00,72.63,72.65,72.62,72.63,59360
2017/07/31,11:04:00,72.63,72.64,72.60,72.63,25269
2017/07/31,11:05:00,72.63,72.65,72.62,72.62,45838
2017/07/31,11:06:00,72.62,72.63,72.60,72.62,23149
2017/07/31,11:07:00,72.62,72.62,72.58,72.61,30355
2017/07/31,11:08:00,72.61,72.61,72.57,72.58,30763
2017/07/31,11:09:00,72.58,72.61,72.57,72.61,15970
2017/07/31,11:10:00,72.62,72.64,72.62,72.62,22725
2017/07/31,11:11:00,72.63,72.65,72.61,72.64,32768
2017/07/31,11:12:00,72.64,72.66,72.64,72.64,50876
2017/07/31,11:13:00,72.64,72.66,72.64,72.64,41163
2017/07/31,11:14:00,72.64,72.66,72.63,72.64,29306
2017/07/31,11:15:00,72.65,72.69,72.64,72.67,34596
2017/07/31,11:16:00,72.66,72.67,72.64,72.65,73350
2017/07/31,11:17:00,72.65,72.69,72.64,72.67,48694
2017/07/31,11:18:00,72.67,72.70,72.67,72.69,36126
2017/07/31,11:19:00,72.69,72.72,72.66,72.67,52786
2017/07/31,11:20:00,72.66,72.68,72.65,72.68,15451
2017/07/31,11:21:00,72.68,72.70,72.67,72.68,22668
2017/07/31,11:22:00,72.68,72.70,72.65,72.69,61924
2017/07/31,11:23:00,72.69,72.71,72.66,72.70,30107
2017/07/31,11:24:00,72.70,72.74,72.69,72.74,25366
2017/07/31,11:25:00,72.75,72.76,72.73,72.75,48097
2017/07/31,11:26:00,72.75,72.75,72.71,72.71,41542
2017/07/31,11:27:00,72.71,72.72,72.65,72.66,42037
2017/07/31,11:28:00,72.66,72.71,72.65,72.69,28913
2017/07/31,11:29:00,72.70,72.71,72.69,72.71,48749
2017/07/31,11:30:00,72.71,72.72,72.70,72.72,36108
2017/07/31,11:31:00,72.73,72.81,72.72,72.80,31350
2017/07/31,11:32:00,72.79,72.82,72.78,72.82,19266
2017/07/31,11:33:00,72.82,72.85,72.80,72.85,26990
2017/07/31,11:34:00,72.85,72.89,72.84,72.89,38177
2017/07/31,11:35:00,72.89,72.90,72.87,72.88,31165
2017/07/31,11:36:00,72.88,72.90,72.88,72.90,14668
2017/07/31,11:37:00,72.89,72.93,72.89,72.91,35127
2017/07/31,11:38:00,72.91,72.94,72.91,72.92,30885
2017/07/31,11:39:00,72.92,72.94,72.92,72.93,17130
2017/07/31,11:40:00,72.93,72.97,72.93,72.97,27869
2017/07/31,11:41:00,72.96,72.98,72.96,72.97,11071
2017/07/31,11:42:00,72.97,73.00,72.97,73.00,48538
2017/07/31,11:43:00,73.00,73.04,73.00,73.01,55596
2017/07/31,11:44:00,73.02,73.05,73.00,73.04,59688
2017/07/31,11:45:00,73.04,73.05,72.99,72.99,28962
2017/07/31,11:46:00,73.00,73.00,72.97,72.99,27330
2017/07/31,11:47:00,72.99,72.99,72.94,72.96,24521
2017/07/31,11:48:00,72.96,72.97,72.96,72.97,17980
2017/07/31,11:49:00,72.97,72.97,72.96,72.97,13263
2017/07/31,11:50:00,72.97,72.98,72.96,72.98,28657
2017/07/31,11:51:00,72.98,72.98,72.91,72.91,46501
2017/07/31,11:52:00,72.91,72.92,72.91,72.92,67766
2017/07/31,11:53:00,72.92,72.94,72.92,72.93,19655
2017/07/31,11:54:00,72.94,72.94,72.92,72.93,52014
2017/07/31,11:55:00,72.93,72.95,72.93,72.95,20653
2017/07/31,11:56:00,72.95,72.95,72.91,72.94,43632
2017/07/31,11:57:00,72.94,72.95,72.94,72.94,4212
2017/07/31,11:58:00,72.95,72.97,72.94,72.95,19609
2017/07/31,11:59:00,72.95,72.97,72.95,72.96,25659
2017/07/31,12:00:00,72.96,72.97,72.94,72.94,20949
2017/07/31,12:01:00,72.94,72.94,72.90,72.92,66116
2017/07/31,12:02:00,72.92,72.92,72.88,72.89,45019
2017/07/31,12:03:00,72.89,72.92,72.89,72.91,46805
2017/07/31,12:04:00,72.91,72.95,72.91,72.94,18960
2017/07/31,12:05:00,72.94,72.97,72.93,72.93,18195
2017/07/31,12:06:00,72.93,72.96,72.93,72.96,14002
2017/07/31,12:07:00,72.96,72.98,72.92,72.92,30107
2017/07/31,12:08:00,72.93,72.95,72.91,72.94,27901
2017/07/31,12:09:00,72.94,72.95,72.90,72.91,65759
2017/07/31,12:10:00,72.91,72.91,72.90,72.91,13578
2017/07/31,12:11:00,72.91,72.92,72.90,72.91,33449
2017/07/31,12:12:00,72.91,72.92,72.89,72.89,24074
2017/07/31,12:13:00,72.89,72.90,72.88,72.88,21932
2017/07/31,12:14:00,72.88,72.89,72.86,72.88,14115
2017/07/31,12:15:00,72.89,72.93,72.89,72.91,17127
2017/07/31,12:16:00,72.91,72.94,72.91,72.93,17211
2017/07/31,12:17:00,72.92,72.94,72.91,72.93,16221
2017/07/31,12:18:00,72.93,72.96,72.93,72.95,8613
2017/07/31,12:19:00,72.95,72.99,72.95,72.99,18636
2017/07/31,12:20:00,72.99,73.00,72.96,73.00,33009
2017/07/31,12:21:00,72.99,73.00,72.98,72.98,10065
2017/07/31,12:22:00,72.99,72.99,72.98,72.99,16941
2017/07/31,12:23:00,72.99,73.01,72.98,73.00,24381
2017/07/31,12:24:00,73.00,73.00,72.98,72.99,11903
2017/07/31,12:25:00,72.99,73.00,72.99,73.00,8954
2017/07/31,12:26:00,73.00,73.00,72.99,73.00,13373
2017/07/31,12:27:00,73.00,73.01,72.99,73.00,51980
2017/07/31,12:28:00,73.00,73.04,73.00,73.02,71977
2017/07/31,12:29:00,73.02,73.02,73.01,73.02,6871
2017/07/31,12:30:00,73.02,73.02,73.00,73.02,28975
2017/07/31,12:31:00,73.01,73.02,73.01,73.02,7577
2017/07/31,12:32:00,73.01,73.02,73.00,73.00,37051
2017/07/31,12:33:00,73.00,73.01,73.00,73.01,7843
2017/07/31,12:34:00,73.00,73.01,73.00,73.00,12303
2017/07/31,12:35:00,73.00,73.01,73.00,73.01,18722
2017/07/31,12:36:00,73.01,73.01,72.99,73.01,31568
2017/07/31,12:37:00,73.01,73.01,73.00,73.00,9202
2017/07/31,12:38:00,73.01,73.01,73.00,73.01,12977
2017/07/31,12:39:00,73.01,73.01,73.00,73.01,15422
2017/07/31,12:40:00,73.01,73.01,72.98,72.99,21829
2017/07/31,12:41:00,72.98,73.00,72.98,73.00,7955
2017/07/31,12:42:00,73.00,73.00,72.99,73.00,6556
2017/07/31,12:43:00,73.00,73.02,72.99,73.02,29766
2017/07/31,12:44:00,73.02,73.04,73.00,73.02,61471
2017/07/31,12:45:00,73.02,73.03,73.02,73.02,23132
2017/07/31,12:46:00,73.02,73.07,73.02,73.06,47642
2017/07/31,12:47:00,73.06,73.16,73.06,73.16,191401
2017/07/31,12:48:00,73.16,73.19,73.14,73.17,134896
2017/07/31,12:49:00,73.18,73.23,73.16,73.19,119725
2017/07/31,12:50:00,73.20,73.23,73.19,73.22,73594
2017/07/31,12:51:00,73.22,73.24,73.22,73.24,46541
2017/07/31,12:52:00,73.24,73.25,73.23,73.24,30669
2017/07/31,12:53:00,73.24,73.24,73.20,73.20,55035
2017/07/31,12:54:00,73.20,73.23,73.20,73.22,35242
2017/07/31,12:55:00,73.23,73.24,73.20,73.24,72174
2017/07/31,12:56:00,73.24,73.25,73.22,73.25,29330
2017/07/31,12:57:00,73.25,73.27,73.24,73.27,21655
2017/07/31,12:58:00,73.27,73.31,73.26,73.30,33025
2017/07/31,12:59:00,73.30,73.30,73.27,73.29,33048
2017/07/31,13:00:00,73.29,73.31,73.28,73.29,160509
2017/07/31,13:01:00,73.30,73.30,73.20,73.23,124398
2017/07/31,13:02:00,73.22,73.30,73.22,73.30,28561
2017/07/31,13:03:00,73.29,73.32,73.28,73.32,52599
2017/07/31,13:04:00,73.32,73.34,73.29,73.33,74906
2017/07/31,13:05:00,73.33,73.37,73.33,73.33,112096
2017/07/31,13:06:00,73.33,73.33,73.32,73.33,21708
2017/07/31,13:07:00,73.33,73.34,73.31,73.32,68793
2017/07/31,13:08:00,73.33,73.33,73.32,73.33,18913
2017/07/31,13:09:00,73.33,73.35,73.32,73.35,30388
2017/07/31,13:10:00,73.35,73.35,73.33,73.35,18241
2017/07/31,13:11:00,73.34,73.35,73.31,73.31,40824
2017/07/31,13:12:00,73.31,73.32,73.27,73.28,34889
2017/07/31,13:13:00,73.29,73.31,73.28,73.31,42174
2017/07/31,13:14:00,73.30,73.31,73.28,73.29,35747
2017/07/31,13:15:00,73.29,73.29,73.25,73.27,32753
2017/07/31,13:16:00,73.27,73.30,73.26,73.28,28091
2017/07/31,13:17:00,73.28,73.28,73.26,73.27,38123
2017/07/31,13:18:00,73.26,73.28,73.25,73.27,25630
2017/07/31,13:19:00,73.27,73.27,73.22,73.23,13902
2017/07/31,13:20:00,73.22,73.27,73.22,73.27,22613
2017/07/31,13:21:00,73.27,73.28,73.26,73.28,11096
2017/07/31,13:22:00,73.28,73.30,73.27,73.28,22806
2017/07/31,13:23:00,73.28,73.28,73.26,73.28,19993
2017/07/31,13:24:00,73.28,73.29,73.27,73.29,13982
2017/07/31,13:25:00,73.28,73.31,73.27,73.29,31582
2017/07/31,13:26:00,73.30,73.30,73.28,73.29,21245
2017/07/31,13:27:00,73.29,73.31,73.28,73.30,16208
2017/07/31,13:28:00,73.30,73.31,73.29,73.30,22649
2017/07/31,13:29:00,73.30,73.33,73.30,73.32,28078
2017/07/31,13:30:00,73.32,73.36,73.32,73.34,26152
2017/07/31,13:31:00,73.34,73.35,73.33,73.35,21200
2017/07/31,13:32:00,73.35,73.36,73.35,73.35,18214
2017/07/31,13:33:00,73.35,73.35,73.32,73.33,31901
2017/07/31,13:34:00,73.33,73.35,73.32,73.35,17166
2017/07/31,13:35:00,73.35,73.35,73.32,73.33,22943
2017/07/31,13:36:00,73.33,73.33,73.23,73.24,68879
2017/07/31,13:37:00,73.24,73.24,73.20,73.23,29018
2017/07/31,13:38:00,73.23,73.24,73.22,73.23,7401
2017/07/31,13:39:00,73.23,73.23,73.19,73.20,20121
2017/07/31,13:40:00,73.19,73.19,73.18,73.19,9793
2017/07/31,13:41:00,73.19,73.19,73.16,73.17,29561
2017/07/31,13:42:00,73.18,73.20,73.17,73.20,27595
2017/07/31,13:43:00,73.20,73.20,73.14,73.15,61374
2017/07/31,13:44:00,73.14,73.19,73.14,73.19,23117
2017/07/31,13:45:00,73.19,73.19,73.17,73.18,10824
2017/07/31,13:46:00,73.18,73.20,73.17,73.18,27830
2017/07/31,13:47:00,73.18,73.19,73.17,73.18,12368
2017/07/31,13:48:00,73.19,73.20,73.18,73.19,18420
2017/07/31,13:49:00,73.18,73.18,73.15,73.16,45445
2017/07/31,13:50:00,73.16,73.18,73.16,73.16,13922
2017/07/31,13:51:00,73.17,73.17,73.16,73.16,12626
2017/07/31,13:52:00,73.17,73.17,73.16,73.17,29537
2017/07/31,13:53:00,73.17,73.22,73.16,73.22,35394
2017/07/31,13:54:00,73.22,73.25,73.22,73.24,46417
2017/07/31,13:55:00,73.24,73.27,73.24,73.26,28246
2017/07/31,13:56:00,73.26,73.27,73.25,73.27,26969
2017/07/31,13:57:00,73.27,73.27,73.25,73.26,15340
2017/07/31,13:58:00,73.25,73.27,73.25,73.26,13816
2017/07/31,13:59:00,73.26,73.27,73.26,73.27,8925
2017/07/31,14:00:00,73.27,73.29,73.26,73.29,12311
2017/07/31,14:01:00,73.29,73.29,73.21,73.21,40383
2017/07/31,14:02:00,73.22,73.22,73.18,73.20,55328
2017/07/31,14:03:00,73.19,73.20,73.18,73.20,20993
2017/07/31,14:04:00,73.20,73.20,73.16,73.17,23234
2017/07/31,14:05:00,73.16,73.17,73.16,73.16,13624
2017/07/31,14:06:00,73.16,73.17,73.13,73.13,23047
2017/07/31,14:07:00,73.13,73.14,73.07,73.07,57022
2017/07/31,14:08:00,73.08,73.09,73.04,73.04,40423
2017/07/31,14:09:00,73.04,73.05,73.03,73.03,31958
2017/07/31,14:10:00,73.03,73.05,72.99,73.00,94957
2017/07/31,14:11:00,73.00,73.03,73.00,73.01,17797
2017/07/31,14:12:00,73.01,73.04,72.99,73.04,50388
2017/07/31,14:13:00,73.04,73.07,73.04,73.06,264156
2017/07/31,14:14:00,73.06,73.08,73.06,73.06,19340
2017/07/31,14:15:00,73.06,73.07,73.06,73.07,14926
2017/07/31,14:16:00,73.07,73.07,73.04,73.06,34369
2017/07/31,14:17:00,73.07,73.12,73.06,73.10,65675
2017/07/31,14:18:00,73.09,73.10,73.07,73.08,37576
2017/07/31,14:19:00,73.08,73.10,73.08,73.09,13205
2017/07/31,14:20:00,73.09,73.10,73.09,73.09,16965
2017/07/31,14:21:00,73.09,73.12,73.07,73.08,43603
2017/07/31,14:22:00,73.08,73.09,73.04,73.05,38075
2017/07/31,14:23:00,73.05,73.07,73.04,73.07,37752
2017/07/31,14:24:00,73.07,73.07,73.03,73.04,15708
2017/07/31,14:25:00,73.04,73.06,73.04,73.05,21605
2017/07/31,14:26:00,73.05,73.07,73.04,73.05,41269
2017/07/31,14:27:00,73.05,73.06,73.04,73.04,15057
2017/07/31,14:28:00,73.05,73.05,73.01,73.03,31335
2017/07/31,14:29:00,73.03,73.03,73.01,73.02,13060
2017/07/31,14:30:00,73.02,73.03,73.01,73.02,15232
2017/07/31,14:31:00,73.02,73.04,73.01,73.03,19438
2017/07/31,14:32:00,73.04,73.06,73.02,73.04,45914
2017/07/31,14:33:00,73.04,73.04,73.02,73.03,7063
2017/07/31,14:34:00,73.03,73.03,73.00,73.00,15953
2017/07/31,14:35:00,73.00,73.03,73.00,73.02,23446
2017/07/31,14:36:00,73.02,73.03,72.95,72.97,52319
2017/07/31,14:37:00,72.97,72.98,72.90,72.91,75945
2017/07/31,14:38:00,72.91,72.94,72.91,72.93,17396
2017/07/31,14:39:00,72.93,72.94,72.88,72.90,67266
2017/07/31,14:40:00,72.90,72.91,72.89,72.89,18048
2017/07/31,14:41:00,72.89,72.95,72.89,72.94,49863
2017/07/31,14:42:00,72.94,72.96,72.94,72.95,38562
2017/07/31,14:43:00,72.95,72.96,72.92,72.92,47125
2017/07/31,14:44:00,72.92,72.93,72.91,72.92,29874
2017/07/31,14:45:00,72.92,72.92,72.90,72.91,29513
2017/07/31,14:46:00,72.91,72.92,72.88,72.89,29857
2017/07/31,14:47:00,72.89,72.89,72.87,72.87,16422
2017/07/31,14:48:00,72.87,72.93,72.87,72.93,57861
2017/07/31,14:49:00,72.93,72.93,72.91,72.92,31039
2017/07/31,14:50:00,72.92,72.95,72.91,72.95,30419
2017/07/31,14:51:00,72.95,72.95,72.92,72.93,35708
2017/07/31,14:52:00,72.92,72.93,72.88,72.88,47239
2017/07/31,14:53:00,72.88,72.90,72.88,72.89,23664
2017/07/31,14:54:00,72.88,72.89,72.87,72.88,8146
2017/07/31,14:55:00,72.88,72.88,72.87,72.88,8115
2017/07/31,14:56:00,72.87,72.88,72.87,72.87,25929
2017/07/31,14:57:00,72.87,72.88,72.87,72.87,14830
2017/07/31,14:58:00,72.88,72.88,72.84,72.84,82774
2017/07/31,14:59:00,72.84,72.87,72.84,72.86,51089
2017/07/31,15:00:00,72.86,72.86,72.85,72.86,24814
2017/07/31,15:01:00,72.86,72.87,72.85,72.86,32538
2017/07/31,15:02:00,72.87,72.89,72.85,72.85,93331
2017/07/31,15:03:00,72.85,72.85,72.84,72.85,30663
2017/07/31,15:04:00,72.85,72.89,72.85,72.88,37604
2017/07/31,15:05:00,72.88,72.91,72.88,72.89,36246
2017/07/31,15:06:00,72.89,72.90,72.86,72.86,36083
2017/07/31,15:07:00,72.86,72.88,72.86,72.86,24542
2017/07/31,15:08:00,72.86,72.87,72.85,72.87,17102
2017/07/31,15:09:00,72.86,72.87,72.86,72.86,14388
2017/07/31,15:10:00,72.86,72.87,72.86,72.86,30073
2017/07/31,15:11:00,72.86,72.88,72.86,72.87,45535
2017/07/31,15:12:00,72.87,72.87,72.86,72.86,12692
2017/07/31,15:13:00,72.86,72.90,72.86,72.90,24395
2017/07/31,15:14:00,72.90,72.92,72.88,72.89,133140
2017/07/31,15:15:00,72.89,72.90,72.88,72.89,22714
2017/07/31,15:16:00,72.89,72.92,72.89,72.91,74229
2017/07/31,15:17:00,72.91,72.91,72.90,72.90,13834
2017/07/31,15:18:00,72.90,72.91,72.90,72.91,45305
2017/07/31,15:19:00,72.91,72.91,72.90,72.90,56582
2017/07/31,15:20:00,72.90,72.90,72.86,72.88,47480
2017/07/31,15:21:00,72.88,72.90,72.88,72.90,28726
2017/07/31,15:22:00,72.90,72.90,72.88,72.90,53270
2017/07/31,15:23:00,72.90,72.90,72.88,72.88,35285
2017/07/31,15:24:00,72.88,72.90,72.88,72.90,16768
2017/07/31,15:25:00,72.90,72.90,72.89,72.89,18286
2017/07/31,15:26:00,72.89,72.91,72.89,72.90,56441
2017/07/31,15:27:00,72.90,72.91,72.89,72.90,37506
2017/07/31,15:28:00,72.90,72.90,72.87,72.88,49275
2017/07/31,15:29:00,72.88,72.88,72.87,72.87,13425
2017/07/31,15:30:00,72.88,72.89,72.87,72.89,27763
2017/07/31,15:31:00,72.89,72.89,72.87,72.87,36311
2017/07/31,15:32:00,72.88,72.89,72.87,72.89,68055
2017/07/31,15:33:00,72.88,72.90,72.88,72.90,42482
2017/07/31,15:34:00,72.90,72.90,72.85,72.85,62724
2017/07/31,15:35:00,72.85,72.86,72.85,72.85,17828
2017/07/31,15:36:00,72.85,72.86,72.83,72.85,48326
2017/07/31,15:37:00,72.85,72.87,72.85,72.87,34044
2017/07/31,15:38:00,72.87,72.87,72.86,72.86,36517
2017/07/31,15:39:00,72.86,72.87,72.84,72.84,50536
2017/07/31,15:40:00,72.85,72.85,72.82,72.85,53266
2017/07/31,15:41:00,72.84,72.85,72.82,72.83,53832
2017/07/31,15:42:00,72.83,72.84,72.81,72.81,105196
2017/07/31,15:43:00,72.81,72.83,72.81,72.82,32779
2017/07/31,15:44:00,72.83,72.84,72.82,72.83,70601
2017/07/31,15:45:00,72.83,72.84,72.83,72.84,43201
2017/07/31,15:46:00,72.84,72.84,72.79,72.80,209193
2017/07/31,15:47:00,72.80,72.81,72.78,72.79,49857
2017/07/31,15:48:00,72.79,72.81,72.79,72.79,128088
2017/07/31,15:49:00,72.79,72.81,72.78,72.79,61485
2017/07/31,15:50:00,72.80,72.81,72.76,72.77,122532
2017/07/31,15:51:00,72.77,72.78,72.61,72.69,442306
2017/07/31,15:52:00,72.69,72.73,72.69,72.72,142615
2017/07/31,15:53:00,72.72,72.74,72.67,72.68,172743
2017/07/31,15:54:00,72.69,72.71,72.68,72.70,75583
2017/07/31,15:55:00,72.70,72.71,72.70,72.71,39406
2017/07/31,15:56:00,72.71,72.76,72.71,72.74,167876
2017/07/31,15:57:00,72.73,72.74,72.70,72.72,132926
2017/07/31,15:58:00,72.71,72.76,72.71,72.73,202781
2017/07/31,15:59:00,72.74,72.77,72.72,72.72,249341
2017/07/31,16:00:00,72.72,72.80,72.68,72.80,563198
2017/08/01,09:31:00,73.10,73.42,73.08,73.29,157244
2017/08/01,09:32:00,73.27,73.32,73.20,73.20,65061
2017/08/01,09:33:00,73.20,73.27,73.11,73.12,52772
2017/08/01,09:34:00,73.12,73.13,72.92,72.98,391703
2017/08/01,09:35:00,72.97,73.06,72.97,73.06,245908
2017/08/01,09:36:00,73.06,73.06,72.99,73.03,47236
2017/08/01,09:37:00,73.03,73.09,73.03,73.07,87387
2017/08/01,09:38:00,73.07,73.12,73.07,73.09,68556
2017/08/01,09:39:00,73.08,73.10,73.06,73.10,52984
2017/08/01,09:40:00,73.10,73.10,73.00,73.05,69674
2017/08/01,09:41:00,73.05,73.08,72.96,73.05,45338
2017/08/01,09:42:00,73.05,73.11,73.04,73.07,77894
2017/08/01,09:43:00,73.07,73.09,73.03,73.05,40342
2017/08/01,09:44:00,73.06,73.06,73.00,73.01,27087
2017/08/01,09:45:00,73.00,73.06,72.98,73.06,34514
2017/08/01,09:46:00,73.06,73.07,73.01,73.07,27978
2017/08/01,09:47:00,73.07,73.09,73.02,73.03,46361
2017/08/01,09:48:00,73.03,73.07,73.01,73.07,95641
2017/08/01,09:49:00,73.07,73.10,73.05,73.05,110472
2017/08/01,09:50:00,73.05,73.07,73.00,73.03,28544
2017/08/01,09:51:00,73.04,73.04,72.94,72.97,45275
2017/08/01,09:52:00,72.96,72.98,72.94,72.97,55562
2017/08/01,09:53:00,72.97,73.04,72.96,73.01,38363
2017/08/01,09:54:00,73.01,73.02,72.95,72.97,35157
2017/08/01,09:55:00,72.97,72.97,72.88,72.89,38848
2017/08/01,09:56:00,72.89,72.99,72.89,72.96,64228
2017/08/01,09:57:00,72.96,73.00,72.94,72.94,27605
2017/08/01,09:58:00,72.94,72.97,72.93,72.94,29126
2017/08/01,09:59:00,72.94,73.00,72.91,72.99,51558
2017/08/01,10:00:00,72.99,73.03,72.96,73.03,49503
2017/08/01,10:01:00,73.03,73.03,72.98,73.00,53975
2017/08/01,10:02:00,73.00,73.05,72.98,73.02,90509
2017/08/01,10:03:00,73.02,73.03,72.99,73.02,42040
2017/08/01,10:04:00,73.02,73.03,72.97,73.01,25160
2017/08/01,10:05:00,73.02,73.03,72.99,73.00,239419
2017/08/01,10:06:00,73.00,73.03,72.96,72.97,247880
2017/08/01,10:07:00,72.96,72.99,72.94,72.98,28893
2017/08/01,10:08:00,72.99,73.01,72.96,72.96,34720
2017/08/01,10:09:00,72.97,72.97,72.95,72.95,28586
2017/08/01,10:10:00,72.95,72.96,72.94,72.96,48907
2017/08/01,10:11:00,72.96,73.02,72.96,73.00,89922
2017/08/01,10:12:00,73.00,73.03,72.99,73.01,42442
2017/08/01,10:13:00,73.01,73.03,72.99,73.01,59185
2017/08/01,10:14:00,73.01,73.02,73.00,73.01,21702
2017/08/01,10:15:00,73.01,73.02,73.00,73.02,24986
2017/08/01,10:16:00,73.02,73.03,72.98,73.00,35159
2017/08/01,10:17:00,73.00,73.02,72.99,73.01,13044
2017/08/01,10:18:00,73.01,73.05,73.01,73.04,64394
2017/08/01,10:19:00,73.04,73.04,73.00,73.02,29555
2017/08/01,10:20:00,73.02,73.03,72.99,73.00,38050
2017/08/01,10:21:00,73.00,73.01,72.94,72.94,52039
2017/08/01,10:22:00,72.94,72.96,72.86,72.87,51783
2017/08/01,10:23:00,72.87,72.90,72.85,72.87,40766
2017/08/01,10:24:00,72.87,72.89,72.84,72.88,52137
2017/08/01,10:25:00,72.88,72.89,72.81,72.81,24756
2017/08/01,10:26:00,72.81,72.83,72.78,72.82,52977
2017/08/01,10:27:00,72.82,72.86,72.82,72.86,124959
2017/08/01,10:28:00,72.86,72.88,72.86,72.88,14889
2017/08/01,10:29:00,72.88,72.90,72.86,72.90,21158
2017/08/01,10:30:00,72.89,72.90,72.87,72.90,37976
2017/08/01,10:31:00,72.90,72.94,72.89,72.90,36093
2017/08/01,10:32:00,72.91,72.95,72.90,72.94,24416
2017/08/01,10:33:00,72.94,72.94,72.90,72.91,35237
2017/08/01,10:34:00,72.90,72.91,72.85,72.86,53508
2017/08/01,10:35:00,72.86,72.87,72.83,72.84,25075
2017/08/01,10:36:00,72.84,72.85,72.83,72.83,15156
2017/08/01,10:37:00,72.83,72.86,72.82,72.85,25979
2017/08/01,10:38:00,72.85,72.90,72.85,72.90,20320
2017/08/01,10:39:00,72.90,72.90,72.87,72.88,15722
2017/08/01,10:40:00,72.88,72.89,72.88,72.89,22150
2017/08/01,10:41:00,72.89,72.90,72.88,72.89,32518
2017/08/01,10:42:00,72.89,72.91,72.88,72.91,30214
2017/08/01,10:43:00,72.92,72.93,72.90,72.91,34781
2017/08/01,10:44:00,72.91,72.94,72.91,72.92,20135
2017/08/01,10:45:00,72.92,72.95,72.92,72.93,21940
2017/08/01,10:46:00,72.93,72.93,72.91,72.93,202750
2017/08/01,10:47:00,72.93,72.97,72.93,72.97,21954
2017/08/01,10:48:00,72.97,72.99,72.97,72.98,29059
2017/08/01,10:49:00,72.98,73.01,72.97,72.98,53567
2017/08/01,10:50:00,72.99,73.03,72.99,73.02,71537
2017/08/01,10:51:00,73.02,73.04,73.01,73.03,91326
2017/08/01,10:52:00,73.03,73.03,72.98,72.99,149833
2017/08/01,10:53:00,72.99,73.00,72.97,72.98,67974
2017/08/01,10:54:00,72.98,73.00,72.97,72.98,83679
2017/08/01,10:55:00,72.98,73.01,72.97,73.00,106779
2017/08/01,10:56:00,73.00,73.01,72.99,72.99,53298
2017/08/01,10:57:00,72.99,73.00,72.96,72.97,49657
2017/08/01,10:58:00,72.97,72.99,72.96,72.99,33276
2017/08/01,10:59:00,72.99,73.01,72.96,72.96,22782
2017/08/01,11:00:00,72.97,72.98,72.97,72.98,26405
2017/08/01,11:01:00,72.97,73.00,72.96,73.00,25483
2017/08/01,11:02:00,73.00,73.00,72.95,72.95,22127
2017/08/01,11:03:00,72.95,72.95,72.93,72.94,35847
2017/08/01,11:04:00,72.94,72.95,72.92,72.94,39288
2017/08/01,11:05:00,72.94,72.95,72.92,72.95,24899
2017/08/01,11:06:00,72.94,72.96,72.93,72.93,35657
2017/08/01,11:07:00,72.93,72.97,72.93,72.97,45481
2017/08/01,11:08:00,72.97,73.00,72.95,72.96,35334
2017/08/01,11:09:00,72.96,72.97,72.92,72.94,31969
2017/08/01,11:10:00,72.93,72.94,72.89,72.91,33483
2017/08/01,11:11:00,72.91,72.91,72.87,72.90,67189
2017/08/01,11:12:00,72.90,72.90,72.86,72.86,18386
2017/08/01,11:13:00,72.86,72.86,72.83,72.85,25467
2017/08/01,11:14:00,72.85,72.85,72.83,72.85,22723
2017/08/01,11:15:00,72.85,72.85,72.81,72.81,23148
2017/08/01,11:16:00,72.81,72.83,72.80,72.83,36681
2017/08/01,11:17:00,72.82,72.83,72.81,72.82,27043
2017/08/01,11:18:00,72.82,72.83,72.79,72.80,48613
2017/08/01,11:19:00,72.81,72.84,72.81,72.83,29041
2017/08/01,11:20:00,72.83,72.85,72.82,72.83,45023
2017/08/01,11:21:00,72.83,72.86,72.82,72.86,57554
2017/08/01,11:22:00,72.86,72.86,72.84,72.85,53691
2017/08/01,11:23:00,72.85,72.85,72.82,72.82,19458
2017/08/01,11:24:00,72.83,72.86,72.82,72.85,32641
2017/08/01,11:25:00,72.85,72.85,72.83,72.83,26474
2017/08/01,11:26:00,72.83,72.84,72.81,72.83,34403
2017/08/01,11:27:00,72.82,72.84,72.77,72.84,60886
2017/08/01,11:28:00,72.84,72.84,72.81,72.84,28940
2017/08/01,11:29:00,72.83,72.84,72.80,72.81,18295
2017/08/01,11:30:00,72.81,72.83,72.76,72.79,88827
2017/08/01,11:31:00,72.79,72.81,72.78,72.78,53492
2017/08/01,11:32:00,72.78,72.82,72.78,72.80,53258
2017/08/01,11:33:00,72.80,72.81,72.78,72.78,20037
2017/08/01,11:34:00,72.78,72.79,72.76,72.76,26615
2017/08/01,11:35:00,72.77,72.79,72.76,72.79,32895
2017/08/01,11:36:00,72.78,72.79,72.77,72.77,50314
2017/08/01,11:37:00,72.77,72.78,72.76,72.77,60232
2017/08/01,11:38:00,72.77,72.80,72.77,72.80,39177
2017/08/01,11:39:00,72.80,72.81,72.79,72.80,46541
2017/08/01,11:40:00,72.80,72.81,72.79,72.81,16211
2017/08/01,11:41:00,72.81,72.84,72.81,72.84,38984
2017/08/01,11:42:00,72.84,72.84,72.82,72.83,20955
2017/08/01,11:43:00,72.82,72.83,72.79,72.80,47361
2017/08/01,11:44:00,72.80,72.81,72.79,72.81,17234
2017/08/01,11:45:00,72.81,72.82,72.77,72.78,37217
2017/08/01,11:46:00,72.79,72.81,72.78,72.80,16850
2017/08/01,11:47:00,72.80,72.83,72.80,72.81,49524
2017/08/01,11:48:00,72.81,72.82,72.80,72.82,16476
2017/08/01,11:49:00,72.82,72.86,72.82,72.86,51927
2017/08/01,11:50:00,72.86,72.86,72.85,72.86,18061
2017/08/01,11:51:00,72.86,72.88,72.86,72.87,20106
2017/08/01,11:52:00,72.87,72.88,72.86,72.87,18086
2017/08/01,11:53:00,72.87,72.87,72.85,72.85,18195
2017/08/01,11:54:00,72.85,72.85,72.83,72.85,9757
2017/08/01,11:55:00,72.85,72.86,72.83,72.84,27444
2017/08/01,11:56:00,72.84,72.86,72.83,72.85,47389
2017/08/01,11:57:00,72.85,72.86,72.85,72.85,14019
2017/08/01,11:58:00,72.85,72.86,72.84,72.86,15435
2017/08/01,11:59:00,72.86,72.87,72.84,72.84,10638
2017/08/01,12:00:00,72.84,72.86,72.84,72.84,51824
2017/08/01,12:01:00,72.84,72.86,72.84,72.86,23134
2017/08/01,12:02:00,72.86,72.86,72.85,72.85,14176
2017/08/01,12:03:00,72.85,72.86,72.85,72.85,41932
2017/08/01,12:04:00,72.85,72.86,72.84,72.86,17335
2017/08/01,12:05:00,72.85,72.86,72.84,72.84,30641
2017/08/01,12:06:00,72.85,72.85,72.83,72.84,26144
2017/08/01,12:07:00,72.82,72.83,72.81,72.83,11261
2017/08/01,12:08:00,72.84,72.85,72.83,72.83,5282
2017/08/01,12:09:00,72.83,72.85,72.83,72.84,18139
2017/08/01,12:10:00,72.84,72.86,72.84,72.85,22423
2017/08/01,12:11:00,72.86,72.86,72.84,72.85,24733
2017/08/01,12:12:00,72.85,72.87,72.85,72.86,21502
2017/08/01,12:13:00,72.86,72.88,72.86,72.88,22668
2017/08/01,12:14:00,72.88,72.88,72.87,72.88,25720
2017/08/01,12:15:00,72.88,72.88,72.87,72.88,76818
2017/08/01,12:16:00,72.88,72.88,72.86,72.88,39124
2017/08/01,12:17:00,72.88,72.88,72.86,72.86,27110
2017/08/01,12:18:00,72.86,72.88,72.86,72.87,90165
2017/08/01,12:19:00,72.87,72.88,72.85,72.85,33435
2017/08/01,12:20:00,72.85,72.86,72.85,72.86,16742
2017/08/01,12:21:00,72.86,72.87,72.85,72.87,60093
2017/08/01,12:22:00,72.87,72.87,72.86,72.86,13743
2017/08/01,12:23:00,72.86,72.88,72.85,72.88,39533
2017/08/01,12:24:00,72.88,72.88,72.87,72.88,34334
2017/08/01,12:25:00,72.88,72.88,72.84,72.84,65486
2017/08/01,12:26:00,72.85,72.85,72.81,72.81,10909
2017/08/01,12:27:00,72.81,72.82,72.80,72.80,18531
2017/08/01,12:28:00,72.80,72.80,72.78,72.78,13551
2017/08/01,12:29:00,72.78,72.79,72.76,72.78,27382
2017/08/01,12:30:00,72.78,72.79,72.78,72.78,9082
2017/08/01,12:31:00,72.78,72.79,72.77,72.77,51609
2017/08/01,12:32:00,72.78,72.79,72.77,72.79,25193
2017/08/01,12:33:00,72.79,72.79,72.78,72.78,19370
2017/08/01,12:34:00,72.78,72.79,72.77,72.77,5331
2017/08/01,12:35:00,72.78,72.78,72.77,72.77,5422
2017/08/01,12:36:00,72.77,72.78,72.76,72.78,17006
2017/08/01,12:37:00,72.78,72.78,72.77,72.78,13653
2017/08/01,12:38:00,72.78,72.80,72.78,72.79,17251
2017/08/01,12:39:00,72.80,72.80,72.79,72.80,35132
2017/08/01,12:40:00,72.80,72.81,72.78,72.81,58225
2017/08/01,12:41:00,72.80,72.81,72.79,72.80,49982
2017/08/01,12:42:00,72.80,72.80,72.79,72.80,9421
2017/08/01,12:43:00,72.80,72.80,72.79,72.80,27345
2017/08/01,12:44:00,72.80,72.80,72.79,72.80,8734
2017/08/01,12:45:00,72.79,72.80,72.77,72.77,58078
2017/08/01,12:46:00,72.77,72.78,72.76,72.77,17576
2017/08/01,12:47:00,72.77,72.79,72.76,72.76,14762
2017/08/01,12:48:00,72.76,72.78,72.76,72.76,101852
2017/08/01,12:49:00,72.76,72.76,72.73,72.75,30763
2017/08/01,12:50:00,72.74,72.75,72.74,72.74,19681
2017/08/01,12:51:00,72.74,72.76,72.74,72.74,30707
2017/08/01,12:52:00,72.75,72.76,72.74,72.75,30889
2017/08/01,12:53:00,72.75,72.75,72.74,72.74,11731
2017/08/01,12:54:00,72.75,72.75,72.73,72.73,10174
2017/08/01,12:55:00,72.73,72.75,72.73,72.74,19632
2017/08/01,12:56:00,72.74,72.75,72.74,72.75,23390
2017/08/01,12:57:00,72.75,72.75,72.74,72.75,6016
2017/08/01,12:58:00,72.75,72.75,72.74,72.74,5363
2017/08/01,12:59:00,72.74,72.75,72.72,72.75,41399
2017/08/01,13:00:00,72.75,72.76,72.72,72.72,86501
2017/08/01,13:01:00,72.72,72.73,72.72,72.72,12309
2017/08/01,13:02:00,72.72,72.74,72.72,72.74,18203
2017/08/01,13:03:00,72.74,72.75,72.74,72.74,127275
2017/08/01,13:04:00,72.74,72.75,72.73,72.74,84041
2017/08/01,13:05:00,72.74,72.74,72.72,72.74,79720
2017/08/01,13:06:00,72.74,72.74,72.73,72.74,13543
2017/08/01,13:07:00,72.74,72.75,72.72,72.74,29174
2017/08/01,13:08:00,72.74,72.74,72.72,72.73,10766
2017/08/01,13:09:00,72.73,72.73,72.71,72.72,12034
2017/08/01,13:10:00,72.72,72.76,72.72,72.75,29726
2017/08/01,13:11:00,72.75,72.75,72.73,72.74,12648
2017/08/01,13:12:00,72.74,72.75,72.74,72.74,6132
2017/08/01,13:13:00,72.74,72.75,72.73,72.75,68227
2017/08/01,13:14:00,72.74,72.75,72.73,72.73,37875
2017/08/01,13:15:00,72.74,72.75,72.74,72.74,21408
2017/08/01,13:16:00,72.75,72.75,72.74,72.74,9374
2017/08/01,13:17:00,72.74,72.75,72.74,72.74,52112
2017/08/01,13:18:00,72.74,72.74,72.72,72.73,14767
2017/08/01,13:19:00,72.74,72.74,72.72,72.72,16736
2017/08/01,13:20:00,72.73,72.76,72.73,72.74,52595
2017/08/01,13:21:00,72.74,72.76,72.74,72.75,81642
2017/08/01,13:22:00,72.75,72.75,72.74,72.75,14104
2017/08/01,13:23:00,72.75,72.76,72.74,72.75,41185
2017/08/01,13:24:00,72.75,72.76,72.74,72.75,32930
2017/08/01,13:25:00,72.76,72.79,72.75,72.79,58941
2017/08/01,13:26:00,72.79,72.80,72.78,72.79,25459
2017/08/01,13:27:00,72.79,72.82,72.79,72.80,117677
2017/08/01,13:28:00,72.80,72.82,72.79,72.80,53050
2017/08/01,13:29:00,72.80,72.80,72.79,72.80,22912
2017/08/01,13:30:00,72.80,72.80,72.79,72.80,32241
2017/08/01,13:31:00,72.80,72.81,72.79,72.80,81718
2017/08/01,13:32:00,72.80,72.81,72.79,72.81,64329
2017/08/01,13:33:00,72.81,72.81,72.79,72.80,74083
2017/08/01,13:34:00,72.79,72.80,72.78,72.80,14314
2017/08/01,13:35:00,72.80,72.80,72.79,72.79,13889
2017/08/01,13:36:00,72.80,72.80,72.78,72.80,39010
2017/08/01,13:37:00,72.80,72.81,72.78,72.79,53343
2017/08/01,13:38:00,72.78,72.79,72.77,72.78,15179
2017/08/01,13:39:00,72.78,72.79,72.77,72.78,8844
2017/08/01,13:40:00,72.78,72.80,72.78,72.80,18384
2017/08/01,13:41:00,72.80,72.80,72.77,72.77,45038
2017/08/01,13:42:00,72.78,72.79,72.77,72.79,12849
2017/08/01,13:43:00,72.79,72.80,72.79,72.80,5403
2017/08/01,13:44:00,72.80,72.80,72.78,72.78,17291
2017/08/01,13:45:00,72.79,72.81,72.79,72.80,41367
2017/08/01,13:46:00,72.80,72.80,72.79,72.80,15684
2017/08/01,13:47:00,72.80,72.80,72.78,72.79,20124
2017/08/01,13:48:00,72.78,72.79,72.78,72.78,3228
2017/08/01,13:49:00,72.78,72.79,72.77,72.79,22084
2017/08/01,13:50:00,72.79,72.79,72.78,72.79,10436
2017/08/01,13:51:00,72.79,72.80,72.78,72.80,26136
2017/08/01,13:52:00,72.80,72.80,72.79,72.80,26094
2017/08/01,13:53:00,72.80,72.81,72.78,72.79,41968
2017/08/01,13:54:00,72.79,72.80,72.79,72.79,3724
2017/08/01,13:55:00,72.79,72.80,72.79,72.80,4357
2017/08/01,13:56:00,72.79,72.80,72.77,72.78,14363
2017/08/01,13:57:00,72.78,72.79,72.77,72.79,18160
2017/08/01,13:58:00,72.79,72.79,72.78,72.78,7478
2017/08/01,13:59:00,72.78,72.79,72.77,72.78,20931
2017/08/01,14:00:00,72.79,72.80,72.78,72.80,27917
2017/08/01,14:01:00,72.80,72.80,72.79,72.79,3525
2017/08/01,14:02:00,72.79,72.81,72.79,72.80,25959
2017/08/01,14:03:00,72.79,72.80,72.77,72.77,23511
2017/08/01,14:04:00,72.78,72.79,72.78,72.79,11064
2017/08/01,14:05:00,72.79,72.79,72.78,72.78,9045
2017/08/01,14:06:00,72.78,72.81,72.78,72.80,50547
2017/08/01,14:07:00,72.80,72.81,72.79,72.80,45332
2017/08/01,14:08:00,72.80,72.81,72.79,72.80,19989
2017/08/01,14:09:00,72.80,72.80,72.79,72.80,17394
2017/08/01,14:10:00,72.80,72.80,72.77,72.79,63650
2017/08/01,14:11:00,72.79,72.79,72.77,72.78,21246
2017/08/01,14:12:00,72.78,72.79,72.77,72.77,11201
2017/08/01,14:13:00,72.77,72.78,72.77,72.77,5088
2017/08/01,14:14:00,72.77,72.78,72.77,72.78,8020
2017/08/01,14:15:00,72.78,72.78,72.77,72.77,5867
2017/08/01,14:16:00,72.77,72.78,72.76,72.76,63002
2017/08/01,14:17:00,72.76,72.78,72.76,72.77,16878
2017/08/01,14:18:00,72.77,72.78,72.76,72.78,21180
2017/08/01,14:19:00,72.78,72.78,72.77,72.78,5593
2017/08/01,14:20:00,72.78,72.78,72.76,72.77,10954
2017/08/01,14:21:00,72.76,72.77,72.76,72.76,6418
2017/08/01,14:22:00,72.76,72.77,72.75,72.75,19229
2017/08/01,14:23:00,72.75,72.76,72.75,72.75,5832
2017/08/01,14:24:00,72.76,72.76,72.75,72.75,52854
2017/08/01,14:25:00,72.75,72.75,72.73,72.73,31835
2017/08/01,14:26:00,72.74,72.74,72.70,72.73,105120
2017/08/01,14:27:00,72.73,72.73,72.72,72.72,44059
2017/08/01,14:28:00,72.71,72.72,72.71,72.71,8510
2017/08/01,14:29:00,72.72,72.75,72.71,72.73,47521
2017/08/01,14:30:00,72.74,72.74,72.72,72.72,10071
2017/08/01,14:31:00,72.72,72.73,72.72,72.73,6823
2017/08/01,14:32:00,72.73,72.74,72.72,72.73,16533
2017/08/01,14:33:00,72.73,72.75,72.73,72.73,38297
2017/08/01,14:34:00,72.73,72.74,72.73,72.73,5002
2017/08/01,14:35:00,72.73,72.74,72.72,72.73,26884
2017/08/01,14:36:00,72.72,72.73,72.72,72.72,16670
2017/08/01,14:37:00,72.72,72.74,72.71,72.73,36645
2017/08/01,14:38:00,72.74,72.74,72.72,72.72,7161
2017/08/01,14:39:00,72.72,72.73,72.72,72.72,6601
2017/08/01,14:40:00,72.72,72.73,72.72,72.73,7071
2017/08/01,14:41:00,72.72,72.74,72.72,72.73,20991
2017/08/01,14:42:00,72.73,72.75,72.73,72.75,35153
2017/08/01,14:43:00,72.75,72.76,72.75,72.76,23581
2017/08/01,14:44:00,72.76,72.77,72.75,72.76,25972
2017/08/01,14:45:00,72.76,72.76,72.74,72.75,41126
2017/08/01,14:46:00,72.74,72.75,72.72,72.72,13793
2017/08/01,14:47:00,72.72,72.74,72.72,72.74,36267
2017/08/01,14:48:00,72.74,72.75,72.73,72.75,21797
2017/08/01,14:49:00,72.75,72.75,72.72,72.72,49578
2017/08/01,14:50:00,72.72,72.73,72.69,72.69,43458
2017/08/01,14:51:00,72.69,72.69,72.64,72.65,57369
2017/08/01,14:52:00,72.65,72.67,72.65,72.67,22817
2017/08/01,14:53:00,72.67,72.70,72.66,72.69,17586
2017/08/01,14:54:00,72.69,72.72,72.69,72.72,31117
2017/08/01,14:55:00,72.72,72.74,72.72,72.73,25784
2017/08/01,14:56:00,72.73,72.74,72.72,72.73,16749
2017/08/01,14:57:00,72.73,72.74,72.70,72.70,28221
2017/08/01,14:58:00,72.70,72.71,72.69,72.71,35788
2017/08/01,14:59:00,72.71,72.72,72.70,72.70,33905
2017/08/01,15:00:00,72.70,72.70,72.68,72.69,37643
2017/08/01,15:01:00,72.69,72.72,72.69,72.69,41229
2017/08/01,15:02:00,72.69,72.70,72.67,72.68,23305
2017/08/01,15:03:00,72.68,72.71,72.67,72.70,29807
2017/08/01,15:04:00,72.70,72.71,72.69,72.69,13262
2017/08/01,15:05:00,72.69,72.70,72.67,72.68,19428
2017/08/01,15:06:00,72.67,72.69,72.67,72.68,37365
2017/08/01,15:07:00,72.69,72.70,72.68,72.69,12561
2017/08/01,15:08:00,72.69,72.70,72.68,72.69,12987
2017/08/01,15:09:00,72.69,72.69,72.68,72.69,10857
2017/08/01,15:10:00,72.69,72.70,72.68,72.69,17531
2017/08/01,15:11:00,72.70,72.71,72.68,72.71,68750
2017/08/01,15:12:00,72.71,72.71,72.69,72.69,51481
2017/08/01,15:13:00,72.69,72.70,72.68,72.70,29885
2017/08/01,15:14:00,72.70,72.70,72.67,72.67,36333
2017/08/01,15:15:00,72.67,72.68,72.67,72.67,21763
2017/08/01,15:16:00,72.68,72.70,72.67,72.69,62337
2017/08/01,15:17:00,72.69,72.69,72.67,72.67,35047
2017/08/01,15:18:00,72.67,72.68,72.65,72.67,24817
2017/08/01,15:19:00,72.67,72.67,72.66,72.67,11358
2017/08/01,15:20:00,72.67,72.67,72.64,72.66,42386
2017/08/01,15:21:00,72.65,72.65,72.63,72.64,37711
2017/08/01,15:22:00,72.64,72.65,72.63,72.65,36660
2017/08/01,15:23:00,72.65,72.66,72.64,72.65,20026
2017/08/01,15:24:00,72.65,72.66,72.65,72.66,11838
2017/08/01,15:25:00,72.66,72.66,72.64,72.65,23658
2017/08/01,15:26:00,72.65,72.65,72.64,72.65,23184
2017/08/01,15:27:00,72.64,72.65,72.62,72.62,58606
2017/08/01,15:28:00,72.63,72.67,72.62,72.67,28348
2017/08/01,15:29:00,72.67,72.67,72.65,72.65,34153
2017/08/01,15:30:00,72.65,72.66,72.65,72.65,9189
2017/08/01,15:31:00,72.65,72.66,72.62,72.63,30100
2017/08/01,15:32:00,72.63,72.64,72.60,72.61,55156
2017/08/01,15:33:00,72.61,72.62,72.58,72.58,46850
2017/08/01,15:34:00,72.58,72.60,72.58,72.58,68152
2017/08/01,15:35:00,72.58,72.58,72.57,72.58,20270
2017/08/01,15:36:00,72.58,72.58,72.56,72.57,117441
2017/08/01,15:37:00,72.57,72.57,72.54,72.55,150449
2017/08/01,15:38:00,72.55,72.55,72.54,72.54,30831
2017/08/01,15:39:00,72.54,72.55,72.54,72.55,20447
2017/08/01,15:40:00,72.55,72.55,72.54,72.54,39821
2017/08/01,15:41:00,72.55,72.56,72.54,72.55,82810
2017/08/01,15:42:00,72.55,72.55,72.53,72.54,110063
2017/08/01,15:43:00,72.54,72.55,72.53,72.55,63027
2017/08/01,15:44:00,72.55,72.55,72.54,72.55,23680
2017/08/01,15:45:00,72.55,72.55,72.54,72.55,21226
2017/08/01,15:46:00,72.55,72.55,72.52,72.55,131833
2017/08/01,15:47:00,72.55,72.56,72.54,72.55,70137
2017/08/01,15:48:00,72.54,72.55,72.52,72.53,48001
2017/08/01,15:49:00,72.53,72.53,72.52,72.53,29294
2017/08/01,15:50:00,72.53,72.53,72.51,72.52,45909
2017/08/01,15:51:00,72.52,72.60,72.52,72.54,279045
2017/08/01,15:52:00,72.54,72.56,72.53,72.54,111730
2017/08/01,15:53:00,72.54,72.56,72.54,72.54,55141
2017/08/01,15:54:00,72.55,72.55,72.54,72.55,70175
2017/08/01,15:55:00,72.55,72.55,72.52,72.54,78971
2017/08/01,15:56:00,72.54,72.54,72.51,72.52,143197
2017/08/01,15:57:00,72.52,72.52,72.49,72.50,235027
2017/08/01,15:58:00,72.50,72.52,72.49,72.51,208177
2017/08/01,15:59:00,72.51,72.51,72.49,72.50,218632
2017/08/01,16:00:00,72.50,72.57,72.49,72.57,467896
2017/08/02,09:31:00,72.55,72.55,72.31,72.44,110441
2017/08/02,09:32:00,72.44,72.56,72.41,72.45,152753
2017/08/02,09:33:00,72.44,72.51,72.39,72.40,113508
2017/08/02,09:34:00,72.42,72.44,72.24,72.25,74055
2017/08/02,09:35:00,72.26,72.45,72.26,72.30,246634
2017/08/02,09:36:00,72.31,72.40,72.31,72.37,53850
2017/08/02,09:37:00,72.37,72.44,72.35,72.35,76319
2017/08/02,09:38:00,72.36,72.38,72.33,72.34,41217
2017/08/02,09:39:00,72.34,72.41,72.34,72.39,68843
2017/08/02,09:40:00,72.39,72.40,72.33,72.33,77177
2017/08/02,09:41:00,72.33,72.39,72.33,72.39,99981
2017/08/02,09:42:00,72.38,72.40,72.34,72.34,141154
2017/08/02,09:43:00,72.34,72.38,72.32,72.35,85765
2017/08/02,09:44:00,72.35,72.36,72.33,72.36,45966
2017/08/02,09:45:00,72.36,72.36,72.25,72.26,91165
2017/08/02,09:46:00,72.26,72.27,72.15,72.20,156603
2017/08/02,09:47:00,72.20,72.27,72.18,72.27,65550
2017/08/02,09:48:00,72.26,72.27,72.22,72.25,103642
2017/08/02,09:49:00,72.25,72.28,72.23,72.25,15681
2017/08/02,09:50:00,72.25,72.25,72.15,72.21,89229
2017/08/02,09:51:00,72.21,72.27,72.19,72.26,62361
2017/08/02,09:52:00,72.26,72.30,72.26,72.30,52687
2017/08/02,09:53:00,72.30,72.33,72.28,72.30,88726
2017/08/02,09:54:00,72.30,72.32,72.28,72.29,79827
2017/08/02,09:55:00,72.29,72.30,72.24,72.25,159560
2017/08/02,09:56:00,72.25,72.27,72.21,72.25,107963
2017/08/02,09:57:00,72.25,72.28,72.23,72.25,65413
2017/08/02,09:58:00,72.25,72.26,72.22,72.25,48901
2017/08/02,09:59:00,72.25,72.25,72.19,72.23,122643
2017/08/02,10:00:00,72.22,72.24,72.18,72.21,80106
2017/08/02,10:01:00,72.21,72.25,72.19,72.24,128739
2017/08/02,10:02:00,72.25,72.30,72.24,72.29,64391
2017/08/02,10:03:00,72.30,72.30,72.26,72.30,48057
2017/08/02,10:04:00,72.29,72.30,72.25,72.25,39510
2017/08/02,10:05:00,72.25,72.26,72.21,72.23,24167
2017/08/02,10:06:00,72.23,72.25,72.20,72.24,60703
2017/08/02,10:07:00,72.24,72.26,72.19,72.19,47182
2017/08/02,10:08:00,72.19,72.22,72.18,72.22,53680
2017/08/02,10:09:00,72.21,72.25,72.21,72.24,28099
2017/08/02,10:10:00,72.24,72.29,72.23,72.27,194274
2017/08/02,10:11:00,72.27,72.29,72.25,72.28,83247
2017/08/02,10:12:00,72.28,72.30,72.26,72.28,67941
2017/08/02,10:13:00,72.28,72.30,72.26,72.28,74997
2017/08/02,10:14:00,72.28,72.29,72.22,72.26,69765
2017/08/02,10:15:00,72.26,72.30,72.25,72.25,93058
2017/08/02,10:16:00,72.25,72.28,72.24,72.24,50764
2017/08/02,10:17:00,72.24,72.25,72.17,72.19,129472
2017/08/02,10:18:00,72.20,72.20,72.12,72.14,116194
2017/08/02,10:19:00,72.14,72.15,72.08,72.11,78012
2017/08/02,10:20:00,72.11,72.13,72.09,72.09,58135
2017/08/02,10:21:00,72.08,72.09,71.95,72.01,205480
2017/08/02,10:22:00,72.02,72.07,71.97,71.97,60538
2017/08/02,10:23:00,71.97,72.02,71.95,72.01,40074
2017/08/02,10:24:00,72.01,72.03,71.94,72.00,70631
2017/08/02,10:25:00,72.00,72.01,71.88,71.91,136639
2017/08/02,10:26:00,71.92,72.00,71.91,71.97,80148
2017/08/02,10:27:00,71.97,72.00,71.94,71.98,76867
2017/08/02,10:28:00,71.97,71.99,71.79,71.86,157971
2017/08/02,10:29:00,71.86,71.94,71.84,71.93,46734
2017/08/02,10:30:00,71.93,71.98,71.86,71.87,204311
2017/08/02,10:31:00,71.88,71.98,71.87,71.96,46987
2017/08/02,10:32:00,71.96,71.99,71.89,71.97,40263
2017/08/02,10:33:00,71.97,71.98,71.94,71.95,27322
2017/08/02,10:34:00,71.95,72.00,71.88,71.94,105850
2017/08/02,10:35:00,71.95,72.00,71.94,71.97,168157
2017/08/02,10:36:00,71.97,72.00,71.94,71.97,496880
2017/08/02,10:37:00,71.97,72.00,71.90,71.98,99767
2017/08/02,10:38:00,71.98,72.04,71.98,72.01,41616
2017/08/02,10:39:00,72.01,72.07,72.01,72.06,74248
2017/08/02,10:40:00,72.06,72.09,72.04,72.08,38198
2017/08/02,10:41:00,72.08,72.08,72.04,72.06,49862
2017/08/02,10:42:00,72.06,72.06,71.99,72.00,53268
2017/08/02,10:43:00,71.99,72.00,71.94,71.97,40202
2017/08/02,10:44:00,71.97,71.98,71.87,71.89,59125
2017/08/02,10:45:00,71.89,71.93,71.74,71.78,174288
2017/08/02,10:46:00,71.78,71.83,71.75,71.80,75921
2017/08/02,10:47:00,71.80,71.84,71.79,71.80,48945
2017/08/02,10:48:00,71.80,71.90,71.77,71.88,79280
2017/08/02,10:49:00,71.89,71.90,71.82,71.83,82776
2017/08/02,10:50:00,71.83,71.89,71.76,71.87,73647
2017/08/02,10:51:00,71.86,71.93,71.86,71.92,24285
2017/08/02,10:52:00,71.92,71.93,71.87,71.87,35402
2017/08/02,10:53:00,71.87,71.93,71.85,71.92,112581
2017/08/02,10:54:00,71.92,71.92,71.86,71.90,32394
2017/08/02,10:55:00,71.91,71.92,71.88,71.90,44925
2017/08/02,10:56:00,71.91,71.92,71.84,71.84,66858
2017/08/02,10:57:00,71.84,71.88,71.78,71.79,94032
2017/08/02,10:58:00,71.80,71.83,71.78,71.78,41476
2017/08/02,10:59:00,71.78,71.78,71.74,71.78,54691
2017/08/02,11:00:00,71.77,71.78,71.69,71.75,69920
2017/08/02,11:01:00,71.75,71.81,71.75,71.79,61653
2017/08/02,11:02:00,71.79,71.80,71.74,71.75,40833
2017/08/02,11:03:00,71.75,71.79,71.70,71.72,68619
2017/08/02,11:04:00,71.72,71.73,71.67,71.67,54830
2017/08/02,11:05:00,71.67,71.75,71.64,71.72,77738
2017/08/02,11:06:00,71.72,71.75,71.68,71.72,79440
2017/08/02,11:07:00,71.72,71.76,71.71,71.76,72127
2017/08/02,11:08:00,71.76,71.77,71.71,71.71,42909
2017/08/02,11:09:00,71.71,71.74,71.69,71.73,27901
2017/08/02,11:10:00,71.74,71.74,71.68,71.70,41402
2017/08/02,11:11:00,71.70,71.71,71.66,71.66,51512
2017/08/02,11:12:00,71.66,71.71,71.65,71.69,54408
2017/08/02,11:13:00,71.69,71.74,71.69,71.73,37986
2017/08/02,11:14:00,71.73,71.73,71.68,71.72,43605
2017/08/02,11:15:00,71.72,71.77,71.71,71.76,159592
2017/08/02,11:16:00,71.75,71.78,71.73,71.77,123899
2017/08/02,11:17:00,71.78,71.83,71.77,71.80,173973
2017/08/02,11:18:00,71.80,71.80,71.78,71.79,52734
2017/08/02,11:19:00,71.79,71.80,71.75,71.76,68466
2017/08/02,11:20:00,71.76,71.76,71.73,71.73,45980
2017/08/02,11:21:00,71.74,71.74,71.70,71.73,54649
2017/08/02,11:22:00,71.73,71.77,71.73,71.76,50963
2017/08/02,11:23:00,71.76,71.84,71.76,71.77,127997
2017/08/02,11:24:00,71.77,71.81,71.77,71.79,45401
2017/08/02,11:25:00,71.79,71.81,71.78,71.81,33298
2017/08/02,11:26:00,71.81,71.83,71.76,71.78,39943
2017/08/02,11:27:00,71.78,71.78,71.72,71.76,97681
2017/08/02,11:28:00,71.76,71.76,71.75,71.76,18129
2017/08/02,11:29:00,71.76,71.76,71.73,71.74,50490
2017/08/02,11:30:00,71.75,71.75,71.67,71.70,63581
2017/08/02,11:31:00,71.70,71.74,71.70,71.72,43432
2017/08/02,11:32:00,71.72,71.72,71.71,71.72,15512
2017/08/02,11:33:00,71.72,71.72,71.67,71.69,74828
2017/08/02,11:34:00,71.69,71.71,71.68,71.68,24068
2017/08/02,11:35:00,71.69,71.70,71.65,71.67,34789
2017/08/02,11:36:00,71.67,71.71,71.67,71.70,31739
2017/08/02,11:37:00,71.70,71.71,71.67,71.69,23089
2017/08/02,11:38:00,71.69,71.71,71.67,71.67,38088
2017/08/02,11:39:00,71.67,71.71,71.67,71.69,68893
2017/08/02,11:40:00,71.69,71.71,71.68,71.69,84221
2017/08/02,11:41:00,71.69,71.69,71.63,71.66,79908
2017/08/02,11:42:00,71.65,71.65,71.58,71.59,66769
2017/08/02,11:43:00,71.59,71.66,71.59,71.66,51086
2017/08/02,11:44:00,71.66,71.68,71.64,71.67,28233
2017/08/02,11:45:00,71.67,71.68,71.65,71.67,39520
2017/08/02,11:46:00,71.67,71.67,71.63,71.65,50500
2017/08/02,11:47:00,71.65,71.65,71.61,71.65,24040
2017/08/02,11:48:00,71.65,71.70,71.64,71.67,57472
2017/08/02,11:49:00,71.68,71.68,71.64,71.65,42483
2017/08/02,11:50:00,71.65,71.66,71.63,71.63,31353
2017/08/02,11:51:00,71.63,71.66,71.63,71.64,32162
2017/08/02,11:52:00,71.63,71.68,71.63,71.68,34880
2017/08/02,11:53:00,71.68,71.70,71.68,71.70,35743
2017/08/02,11:54:00,71.70,71.72,71.67,71.67,72300
2017/08/02,11:55:00,71.68,71.70,71.68,71.68,47406
2017/08/02,11:56:00,71.68,71.69,71.66,71.66,28904
2017/08/02,11:57:00,71.67,71.69,71.67,71.67,37513
2017/08/02,11:58:00,71.67,71.69,71.64,71.64,38003
2017/08/02,11:59:00,71.64,71.67,71.64,71.67,17622
2017/08/02,12:00:00,71.67,71.67,71.64,71.64,73383
2017/08/02,12:01:00,71.65,71.67,71.62,71.66,82720
2017/08/02,12:02:00,71.66,71.66,71.63,71.63,37955
2017/08/02,12:03:00,71.64,71.66,71.63,71.65,49491
2017/08/02,12:04:00,71.65,71.66,71.64,71.65,27973
2017/08/02,12:05:00,71.65,71.66,71.61,71.64,41382
2017/08/02,12:06:00,71.64,71.65,71.63,71.64,13822
2017/08/02,12:07:00,71.64,71.66,71.64,71.65,43485
2017/08/02,12:08:00,71.65,71.66,71.64,71.66,39996
2017/08/02,12:09:00,71.66,71.70,71.65,71.69,41605
2017/08/02,12:10:00,71.68,71.70,71.66,71.66,25942
2017/08/02,12:11:00,71.66,71.67,71.62,71.65,41108
2017/08/02,12:12:00,71.65,71.65,71.63,71.65,29124
2017/08/02,12:13:00,71.65,71.66,71.63,71.65,28980
2017/08/02,12:14:00,71.65,71.66,71.63,71.65,24672
2017/08/02,12:15:00,71.65,71.68,71.65,71.66,37598
2017/08/02,12:16:00,71.66,71.67,71.64,71.66,39662
2017/08/02,12:17:00,71.66,71.66,71.64,71.65,58183
2017/08/02,12:18:00,71.65,71.67,71.65,71.65,73929
2017/08/02,12:19:00,71.65,71.67,71.64,71.65,127125
2017/08/02,12:20:00,71.65,71.66,71.63,71.65,27543
2017/08/02,12:21:00,71.65,71.67,71.64,71.64,45498
2017/08/02,12:22:00,71.64,71.64,71.61,71.62,39048
2017/08/02,12:23:00,71.62,71.63,71.61,71.63,14605
2017/08/02,12:24:00,71.63,71.66,71.62,71.64,62439
2017/08/02,12:25:00,71.64,71.65,71.62,71.63,21215
2017/08/02,12:26:00,71.63,71.64,71.60,71.61,27574
2017/08/02,12:27:00,71.61,71.61,71.60,71.61,8923
2017/08/02,12:28:00,71.61,71.61,71.57,71.59,42139
2017/08/02,12:29:00,71.59,71.61,71.56,71.56,66157
2017/08/02,12:30:00,71.56,71.57,71.54,71.55,69510
2017/08/02,12:31:00,71.55,71.56,71.54,71.55,50673
2017/08/02,12:32:00,71.55,71.55,71.52,71.52,19630
2017/08/02,12:33:00,71.53,71.53,71.51,71.52,47141
2017/08/02,12:34:00,71.51,71.52,71.50,71.51,57260
2017/08/02,12:35:00,71.51,71.52,71.46,71.52,92827
2017/08/02,12:36:00,71.51,71.55,71.51,71.54,64279
2017/08/02,12:37:00,71.54,71.58,71.54,71.58,28219
2017/08/02,12:38:00,71.58,71.64,71.57,71.62,64016
2017/08/02,12:39:00,71.62,71.63,71.60,71.62,62856
2017/08/02,12:40:00,71.63,71.63,71.57,71.57,20993
2017/08/02,12:41:00,71.57,71.59,71.55,71.56,23251
2017/08/02,12:42:00,71.56,71.57,71.53,71.53,55574
2017/08/02,12:43:00,71.54,71.56,71.53,71.55,28908
2017/08/02,12:44:00,71.55,71.57,71.55,71.56,25297
2017/08/02,12:45:00,71.56,71.57,71.54,71.56,36975
2017/08/02,12:46:00,71.56,71.57,71.54,71.55,23397
2017/08/02,12:47:00,71.55,71.57,71.55,71.56,21038
2017/08/02,12:48:00,71.57,71.58,71.56,71.58,15634
2017/08/02,12:49:00,71.57,71.64,71.57,71.59,80212
2017/08/02,12:50:00,71.59,71.62,71.59,71.61,12306
2017/08/02,12:51:00,71.61,71.63,71.60,71.60,21548
2017/08/02,12:52:00,71.60,71.61,71.56,71.58,24966
2017/08/02,12:53:00,71.58,71.58,71.53,71.54,43537
2017/08/02,12:54:00,71.54,71.57,71.54,71.56,12290
2017/08/02,12:55:00,71.57,71.57,71.56,71.56,38220
2017/08/02,12:56:00,71.56,71.57,71.54,71.55,32613
2017/08/02,12:57:00,71.55,71.56,71.53,71.54,52017
2017/08/02,12:58:00,71.54,71.55,71.54,71.54,9553
2017/08/02,12:59:00,71.54,71.56,71.54,71.55,25049
2017/08/02,13:00:00,71.56,71.56,71.54,71.54,29216
2017/08/02,13:01:00,71.54,71.55,71.54,71.55,7174
2017/08/02,13:02:00,71.55,71.55,71.53,71.53,42641
2017/08/02,13:03:00,71.54,71.54,71.47,71.50,76484
2017/08/02,13:04:00,71.50,71.53,71.50,71.52,22539
2017/08/02,13:05:00,71.52,71.55,71.52,71.55,56263
2017/08/02,13:06:00,71.55,71.55,71.52,71.53,59525
2017/08/02,13:07:00,71.54,71.54,71.45,71.45,57894
2017/08/02,13:08:00,71.45,71.50,71.44,71.50,38315
2017/08/02,13:09:00,71.50,71.53,71.50,71.53,23419
2017/08/02,13:10:00,71.52,71.55,71.52,71.55,22133
2017/08/02,13:11:00,71.55,71.55,71.52,71.54,27364
2017/08/02,13:12:00,71.54,71.55,71.53,71.54,13566
2017/08/02,13:13:00,71.55,71.57,71.53,71.53,42117
2017/08/02,13:14:00,71.53,71.55,71.52,71.53,22534
2017/08/02,13:15:00,71.52,71.54,71.51,71.54,43367
2017/08/02,13:16:00,71.54,71.55,71.53,71.54,39917
2017/08/02,13:17:00,71.54,71.56,71.54,71.54,50922
2017/08/02,13:18:00,71.54,71.55,71.52,71.53,34143
2017/08/02,13:19:00,71.53,71.55,71.53,71.55,22820
2017/08/02,13:20:00,71.55,71.56,71.55,71.55,15802
2017/08/02,13:21:00,71.55,71.57,71.54,71.57,35048
2017/08/02,13:22:00,71.57,71.59,71.57,71.58,20913
2017/08/02,13:23:00,71.58,71.63,71.58,71.61,68195
2017/08/02,13:24:00,71.61,71.63,71.60,71.63,19795
2017/08/02,13:25:00,71.63,71.65,71.62,71.63,32191
2017/08/02,13:26:00,71.62,71.64,71.60,71.63,80111
2017/08/02,13:27:00,71.63,71.66,71.62,71.65,25738
2017/08/02,13:28:00,71.65,71.69,71.65,71.69,33908
2017/08/02,13:29:00,71.68,71.71,71.67,71.68,149906
2017/08/02,13:30:00,71.69,71.72,71.68,71.71,40510
2017/08/02,13:31:00,71.70,71.71,71.68,71.70,46745
2017/08/02,13:32:00,71.70,71.75,71.70,71.75,94076
2017/08/02,13:33:00,71.75,71.78,71.73,71.74,77033
2017/08/02,13:34:00,71.74,71.77,71.73,71.76,60402
2017/08/02,13:35:00,71.77,71.85,71.77,71.83,214224
2017/08/02,13:36:00,71.83,71.86,71.83,71.86,21433
2017/08/02,13:37:00,71.86,71.87,71.84,71.84,39544
2017/08/02,13:38:00,71.85,71.86,71.84,71.85,29974
2017/08/02,13:39:00,71.85,71.89,71.85,71.88,83495
2017/08/02,13:40:00,71.88,71.92,71.88,71.89,31767
2017/08/02,13:41:00,71.89,71.99,71.89,71.99,42214
2017/08/02,13:42:00,71.99,72.04,71.98,72.03,111340
2017/08/02,13:43:00,72.03,72.04,71.99,72.00,33695
2017/08/02,13:44:00,72.00,72.00,71.98,71.99,13754
2017/08/02,13:45:00,72.00,72.04,71.99,72.03,61504
2017/08/02,13:46:00,72.04,72.06,72.03,72.04,53996
2017/08/02,13:47:00,72.04,72.06,72.01,72.03,57616
2017/08/02,13:48:00,72.03,72.07,72.03,72.04,164770
2017/08/02,13:49:00,72.03,72.06,72.00,72.05,110911
2017/08/02,13:50:00,72.05,72.07,72.04,72.06,56056
2017/08/02,13:51:00,72.06,72.10,72.06,72.10,34406
2017/08/02,13:52:00,72.10,72.15,72.09,72.11,38283
2017/08/02,13:53:00,72.10,72.11,72.08,72.09,177247
2017/08/02,13:54:00,72.09,72.10,72.08,72.09,30861
2017/08/02,13:55:00,72.10,72.11,72.06,72.08,55044
2017/08/02,13:56:00,72.08,72.10,72.07,72.09,52144
2017/08/02,13:57:00,72.09,72.10,72.07,72.09,16610
2017/08/02,13:58:00,72.09,72.09,72.05,72.08,19085
2017/08/02,13:59:00,72.08,72.10,72.07,72.10,23782
2017/08/02,14:00:00,72.10,72.10,72.04,72.05,89432
2017/08/02,14:01:00,72.05,72.07,72.05,72.07,14697
2017/08/02,14:02:00,72.07,72.07,72.01,72.03,58047
2017/08/02,14:03:00,72.02,72.03,72.01,72.01,18113
2017/08/02,14:04:00,72.01,72.02,71.99,72.01,48108
2017/08/02,14:05:00,72.01,72.02,72.01,72.02,15514
2017/08/02,14:06:00,72.02,72.06,72.02,72.05,25236
2017/08/02,14:07:00,72.05,72.05,72.03,72.04,21497
2017/08/02,14:08:00,72.04,72.04,72.02,72.03,41426
2017/08/02,14:09:00,72.03,72.05,72.02,72.02,20965
2017/08/02,14:10:00,72.02,72.06,72.02,72.05,19010
2017/08/02,14:11:00,72.05,72.06,72.01,72.03,41588
2017/08/02,14:12:00,72.02,72.06,72.02,72.06,27599
2017/08/02,14:13:00,72.06,72.07,72.06,72.06,21789
2017/08/02,14:14:00,72.06,72.07,72.04,72.04,14042
2017/08/02,14:15:00,72.04,72.07,72.04,72.06,27480
2017/08/02,14:16:00,72.06,72.10,72.05,72.09,49391
2017/08/02,14:17:00,72.09,72.10,72.08,72.09,18998
2017/08/02,14:18:00,72.10,72.10,72.06,72.07,24781
2017/08/02,14:19:00,72.08,72.08,72.06,72.06,25946
2017/08/02,14:20:00,72.06,72.08,72.05,72.05,19183
2017/08/02,14:21:00,72.05,72.08,72.04,72.07,26593
2017/08/02,14:22:00,72.07,72.10,72.07,72.09,219922
2017/08/02,14:23:00,72.10,72.10,72.07,72.07,43957
2017/08/02,14:24:00,72.06,72.08,72.04,72.07,47271
2017/08/02,14:25:00,72.07,72.08,72.05,72.07,46574
2017/08/02,14:26:00,72.08,72.10,72.08,72.09,26009
2017/08/02,14:27:00,72.10,72.16,72.09,72.15,80423
2017/08/02,14:28:00,72.15,72.16,72.14,72.15,88269
2017/08/02,14:29:00,72.15,72.16,72.14,72.16,26802
2017/08/02,14:30:00,72.15,72.19,72.14,72.14,69465
2017/08/02,14:31:00,72.14,72.16,72.12,72.16,86007
2017/08/02,14:32:00,72.15,72.16,72.12,72.12,39320
2017/08/02,14:33:00,72.13,72.22,72.13,72.21,107732
2017/08/02,14:34:00,72.21,72.25,72.21,72.23,35642
2017/08/02,14:35:00,72.23,72.23,72.20,72.22,16162
2017/08/02,14:36:00,72.22,72.22,72.20,72.21,10109
2017/08/02,14:37:00,72.21,72.22,72.20,72.21,13851
2017/08/02,14:38:00,72.21,72.22,72.20,72.21,10603
2017/08/02,14:39:00,72.21,72.24,72.21,72.23,32179
2017/08/02,14:40:00,72.23,72.26,72.23,72.24,23037
2017/08/02,14:41:00,72.24,72.25,72.22,72.22,16868
2017/08/02,14:42:00,72.22,72.24,72.21,72.24,42967
2017/08/02,14:43:00,72.24,72.25,72.23,72.24,34667
2017/08/02,14:44:00,72.23,72.24,72.21,72.22,67221
2017/08/02,14:45:00,72.21,72.23,72.21,72.21,15420
2017/08/02,14:46:00,72.21,72.24,72.21,72.23,125101
2017/08/02,14:47:00,72.23,72.23,72.19,72.19,23006
2017/08/02,14:48:00,72.19,72.20,72.19,72.19,8211
2017/08/02,14:49:00,72.19,72.20,72.17,72.18,54339
2017/08/02,14:50:00,72.19,72.19,72.17,72.17,19985
2017/08/02,14:51:00,72.18,72.19,72.17,72.18,24713
2017/08/02,14:52:00,72.18,72.18,72.14,72.15,48240
2017/08/02,14:53:00,72.15,72.17,72.14,72.14,26997
2017/08/02,14:54:00,72.14,72.16,72.13,72.14,16872
2017/08/02,14:55:00,72.13,72.16,72.12,72.15,48879
2017/08/02,14:56:00,72.15,72.18,72.15,72.18,28472
2017/08/02,14:57:00,72.17,72.20,72.16,72.20,20339
2017/08/02,14:58:00,72.20,72.20,72.18,72.19,34452
2017/08/02,14:59:00,72.19,72.21,72.19,72.21,26440
2017/08/02,15:00:00,72.21,72.22,72.20,72.20,88083
2017/08/02,15:01:00,72.20,72.23,72.18,72.23,96414
2017/08/02,15:02:00,72.22,72.23,72.21,72.21,16487
2017/08/02,15:03:00,72.22,72.22,72.19,72.19,16115
2017/08/02,15:04:00,72.20,72.26,72.19,72.26,105936
2017/08/02,15:05:00,72.25,72.25,72.21,72.22,39536
2017/08/02,15:06:00,72.22,72.22,72.19,72.22,28298
2017/08/02,15:07:00,72.22,72.23,72.19,72.21,55887
2017/08/02,15:08:00,72.21,72.21,72.17,72.17,31918
2017/08/02,15:09:00,72.17,72.19,72.16,72.18,26360
2017/08/02,15:10:00,72.18,72.19,72.17,72.18,24923
2017/08/02,15:11:00,72.18,72.21,72.17,72.20,28794
2017/08/02,15:12:00,72.20,72.21,72.18,72.19,25355
2017/08/02,15:13:00,72.19,72.19,72.16,72.17,53615
2017/08/02,15:14:00,72.17,72.17,72.14,72.16,47316
2017/08/02,15:15:00,72.15,72.17,72.13,72.15,71508
2017/08/02,15:16:00,72.15,72.15,72.11,72.11,63101
2017/08/02,15:17:00,72.11,72.15,72.11,72.13,34253
2017/08/02,15:18:00,72.13,72.16,72.12,72.13,48417
2017/08/02,15:19:00,72.12,72.14,72.11,72.11,51810
2017/08/02,15:20:00,72.11,72.13,72.10,72.10,42476
2017/08/02,15:21:00,72.10,72.13,72.10,72.11,51133
2017/08/02,15:22:00,72.11,72.12,72.11,72.11,16193
2017/08/02,15:23:00,72.11,72.12,72.09,72.09,21438
2017/08/02,15:24:00,72.09,72.10,72.06,72.07,34162
2017/08/02,15:25:00,72.08,72.09,72.07,72.08,15982
2017/08/02,15:26:00,72.08,72.10,72.08,72.08,31722
2017/08/02,15:27:00,72.08,72.11,72.08,72.10,46582
2017/08/02,15:28:00,72.11,72.12,72.10,72.11,33067
2017/08/02,15:29:00,72.11,72.12,72.11,72.11,58313
2017/08/02,15:30:00,72.12,72.12,72.11,72.11,46150
2017/08/02,15:31:00,72.11,72.12,72.10,72.11,67464
2017/08/02,15:32:00,72.11,72.11,72.05,72.06,89750
2017/08/02,15:33:00,72.06,72.08,72.06,72.07,30726
2017/08/02,15:34:00,72.07,72.08,72.03,72.04,59842
2017/08/02,15:35:00,72.06,72.08,72.05,72.08,20153
2017/08/02,15:36:00,72.08,72.10,72.08,72.10,42713
2017/08/02,15:37:00,72.09,72.09,72.03,72.04,54633
2017/08/02,15:38:00,72.03,72.06,72.03,72.04,60430
2017/08/02,15:39:00,72.04,72.05,72.03,72.04,35337
2017/08/02,15:40:00,72.04,72.07,72.03,72.07,63973
2017/08/02,15:41:00,72.07,72.07,72.06,72.07,31798
2017/08/02,15:42:00,72.07,72.07,72.05,72.07,65148
2017/08/02,15:43:00,72.07,72.07,72.05,72.05,31744
2017/08/02,15:44:00,72.05,72.06,72.05,72.05,19475
2017/08/02,15:45:00,72.05,72.07,72.04,72.05,114782
2017/08/02,15:46:00,72.05,72.07,72.04,72.06,152279
2017/08/02,15:47:00,72.06,72.07,72.05,72.07,50849
2017/08/02,15:48:00,72.07,72.07,72.05,72.07,30099
2017/08/02,15:49:00,72.07,72.08,72.06,72.07,85351
2017/08/02,15:50:00,72.07,72.10,72.06,72.10,86272
2017/08/02,15:51:00,72.10,72.41,72.09,72.28,547837
2017/08/02,15:52:00,72.28,72.28,72.23,72.25,113048
2017/08/02,15:53:00,72.26,72.26,72.24,72.25,47529
2017/08/02,15:54:00,72.25,72.29,72.24,72.25,122554
2017/08/02,15:55:00,72.25,72.26,72.24,72.25,55850
2017/08/02,15:56:00,72.26,72.26,72.22,72.22,189832
2017/08/02,15:57:00,72.22,72.26,72.22,72.26,102763
2017/08/02,15:58:00,72.26,72.28,72.24,72.28,139057
2017/08/02,15:59:00,72.28,72.30,72.27,72.30,161513
2017/08/02,16:00:00,72.30,72.31,72.22,72.25,626962
2017/08/03,09:31:00,72.19,72.34,72.18,72.24,94550
2017/08/03,09:32:00,72.23,72.37,72.23,72.29,87690
2017/08/03,09:33:00,72.29,72.31,72.24,72.31,33271
2017/08/03,09:34:00,72.34,72.35,72.23,72.30,62101
2017/08/03,09:35:00,72.30,72.32,72.24,72.30,47318
2017/08/03,09:36:00,72.30,72.32,72.11,72.14,110249
2017/08/03,09:37:00,72.14,72.18,72.11,72.13,58224
2017/08/03,09:38:00,72.12,72.14,72.11,72.11,46394
2017/08/03,09:39:00,72.11,72.11,72.07,72.10,65373
2017/08/03,09:40:00,72.10,72.17,72.08,72.16,68590
2017/08/03,09:41:00,72.17,72.23,72.15,72.19,28253
2017/08/03,09:42:00,72.19,72.22,72.17,72.18,45301
2017/08/03,09:43:00,72.18,72.18,72.12,72.13,85550
2017/08/03,09:44:00,72.13,72.14,72.07,72.07,27924
2017/08/03,09:45:00,72.07,72.12,72.05,72.11,74410
2017/08/03,09:46:00,72.11,72.14,72.05,72.12,74107
2017/08/03,09:47:00,72.12,72.15,72.10,72.10,60021
2017/08/03,09:48:00,72.10,72.18,72.09,72.18,62938
2017/08/03,09:49:00,72.17,72.24,72.16,72.23,56538
2017/08/03,09:50:00,72.22,72.24,72.20,72.22,38765
2017/08/03,09:51:00,72.22,72.25,72.19,72.24,44502
2017/08/03,09:52:00,72.23,72.24,72.18,72.21,47677
2017/08/03,09:53:00,72.21,72.22,72.13,72.15,80629
2017/08/03,09:54:00,72.15,72.15,72.09,72.09,41212
2017/08/03,09:55:00,72.10,72.11,71.97,71.97,94411
2017/08/03,09:56:00,71.97,72.02,71.95,72.00,55888
2017/08/03,09:57:00,71.99,72.02,71.97,71.99,54537
2017/08/03,09:58:00,71.99,72.00,71.93,71.97,73926
2017/08/03,09:59:00,71.99,72.05,71.98,72.01,63658
2017/08/03,10:00:00,72.01,72.01,71.97,71.99,42755
2017/08/03,10:01:00,71.98,72.02,71.96,72.02,71734
2017/08/03,10:02:00,72.03,72.12,72.03,72.11,34660
2017/08/03,10:03:00,72.11,72.14,72.05,72.05,44479
2017/08/03,10:04:00,72.06,72.10,72.06,72.09,44371
2017/08/03,10:05:00,72.09,72.09,72.04,72.04,60397
2017/08/03,10:06:00,72.04,72.06,71.93,71.94,134143
2017/08/03,10:07:00,71.93,72.01,71.93,71.97,56805
2017/08/03,10:08:00,71.97,71.99,71.93,71.97,45447
2017/08/03,10:09:00,71.97,71.97,71.91,71.95,68423
2017/08/03,10:10:00,71.95,72.01,71.94,72.00,52662
2017/08/03,10:11:00,72.00,72.02,71.97,72.01,42108
2017/08/03,10:12:00,72.01,72.03,72.00,72.02,39344
2017/08/03,10:13:00,72.02,72.02,71.94,71.94,36430
2017/08/03,10:14:00,71.94,71.95,71.85,71.86,116827
2017/08/03,10:15:00,71.86,71.90,71.86,71.88,28472
2017/08/03,10:16:00,71.87,71.94,71.85,71.94,99457
2017/08/03,10:17:00,71.94,72.02,71.92,72.01,51223
2017/08/03,10:18:00,72.01,72.04,71.99,72.02,34972
2017/08/03,10:19:00,72.01,72.02,71.99,72.01,24623
2017/08/03,10:20:00,72.01,72.04,72.01,72.04,24817
2017/08/03,10:21:00,72.04,72.08,72.04,72.06,16862
2017/08/03,10:22:00,72.06,72.09,72.05,72.08,24303
2017/08/03,10:23:00,72.07,72.08,72.04,72.04,42015
2017/08/03,10:24:00,72.04,72.04,72.01,72.02,23024
2017/08/03,10:25:00,72.02,72.06,72.00,72.05,29748
2017/08/03,10:26:00,72.04,72.06,72.03,72.06,24638
2017/08/03,10:27:00,72.07,72.08,72.05,72.06,29391
2017/08/03,10:28:00,72.06,72.11,72.05,72.11,75859
2017/08/03,10:29:00,72.11,72.13,72.07,72.12,47287
2017/08/03,10:30:00,72.12,72.15,72.08,72.14,34075
2017/08/03,10:31:00,72.13,72.15,72.12,72.14,34303
2017/08/03,10:32:00,72.15,72.16,72.14,72.14,48062
2017/08/03,10:33:00,72.14,72.14,72.08,72.08,23519
2017/08/03,10:34:00,72.08,72.09,72.07,72.08,33032
2017/08/03,10:35:00,72.08,72.09,72.06,72.07,20195
2017/08/03,10:36:00,72.07,72.10,72.06,72.10,42769
2017/08/03,10:37:00,72.10,72.15,72.10,72.12,64707
2017/08/03,10:38:00,72.12,72.13,72.10,72.13,32118
2017/08/03,10:39:00,72.14,72.14,72.10,72.11,20042
2017/08/03,10:40:00,72.11,72.11,72.05,72.06,24407
2017/08/03,10:41:00,72.06,72.07,72.05,72.07,33969
2017/08/03,10:42:00,72.07,72.08,72.05,72.08,18013
2017/08/03,10:43:00,72.08,72.11,72.05,72.05,32068
2017/08/03,10:44:00,72.05,72.06,72.03,72.04,39855
2017/08/03,10:45:00,72.04,72.12,72.04,72.09,32297
2017/08/03,10:46:00,72.10,72.10,72.06,72.06,16378
2017/08/03,10:47:00,72.06,72.07,72.03,72.03,13674
2017/08/03,10:48:00,72.03,72.07,72.03,72.04,24977
2017/08/03,10:49:00,72.04,72.05,72.00,72.04,52604
2017/08/03,10:50:00,72.04,72.04,72.01,72.01,49726
2017/08/03,10:51:00,72.00,72.02,72.00,72.02,16070
2017/08/03,10:52:00,72.02,72.05,72.01,72.02,46633
2017/08/03,10:53:00,72.01,72.03,71.99,72.00,45013
2017/08/03,10:54:00,72.00,72.02,72.00,72.01,17258
2017/08/03,10:55:00,72.01,72.03,72.00,72.01,16879
2017/08/03,10:56:00,72.02,72.03,72.01,72.02,29236
2017/08/03,10:57:00,72.02,72.03,72.00,72.03,43196
2017/08/03,10:58:00,72.03,72.07,72.02,72.03,29568
2017/08/03,10:59:00,72.03,72.04,72.01,72.03,31424
2017/08/03,11:00:00,72.03,72.09,72.03,72.07,29835
2017/08/03,11:01:00,72.08,72.08,72.01,72.04,33034
2017/08/03,11:02:00,72.04,72.06,72.04,72.05,16714
2017/08/03,11:03:00,72.05,72.05,72.00,72.00,64842
2017/08/03,11:04:00,72.00,72.02,71.96,72.02,155051
2017/08/03,11:05:00,72.02,72.05,72.01,72.02,29320
2017/08/03,11:06:00,72.02,72.08,72.02,72.07,24166
2017/08/03,11:07:00,72.08,72.09,72.06,72.08,35182
2017/08/03,11:08:00,72.08,72.11,71.97,71.98,339438
2017/08/03,11:09:00,71.98,72.06,71.98,72.06,53254
2017/08/03,11:10:00,72.06,72.10,72.06,72.10,28124
2017/08/03,11:11:00,72.10,72.11,72.07,72.08,23203
2017/08/03,11:12:00,72.08,72.10,72.06,72.06,27142
2017/08/03,11:13:00,72.07,72.08,72.06,72.07,21315
2017/08/03,11:14:00,72.06,72.08,72.06,72.08,11437
2017/08/03,11:15:00,72.08,72.08,72.04,72.04,23575
2017/08/03,11:16:00,72.04,72.06,72.02,72.02,23833
2017/08/03,11:17:00,72.02,72.04,72.02,72.04,12590
2017/08/03,11:18:00,72.04,72.04,71.93,71.94,94774
2017/08/03,11:19:00,71.94,71.97,71.94,71.97,44228
2017/08/03,11:20:00,71.96,71.98,71.95,71.96,29440
2017/08/03,11:21:00,71.96,71.98,71.95,71.97,22304
2017/08/03,11:22:00,71.97,71.99,71.96,71.98,14560
2017/08/03,11:23:00,71.98,72.00,71.97,71.98,17056
2017/08/03,11:24:00,71.97,71.99,71.97,71.97,14401
2017/08/03,11:25:00,71.97,71.98,71.95,71.96,23243
2017/08/03,11:26:00,71.96,72.00,71.96,72.00,37190
2017/08/03,11:27:00,71.99,72.00,71.96,71.99,28427
2017/08/03,11:28:00,71.99,72.02,71.99,72.02,12140
2017/08/03,11:29:00,72.02,72.02,71.99,72.01,19950
2017/08/03,11:30:00,72.01,72.01,71.99,72.01,22351
2017/08/03,11:31:00,72.01,72.02,71.94,71.95,32864
2017/08/03,11:32:00,71.96,71.99,71.95,71.98,19944
2017/08/03,11:33:00,71.98,72.01,71.98,72.01,18474
2017/08/03,11:34:00,72.01,72.02,71.98,72.02,18431
2017/08/03,11:35:00,72.02,72.02,71.97,71.99,29636
2017/08/03,11:36:00,71.99,72.03,71.99,72.02,19490
2017/08/03,11:37:00,72.03,72.03,72.01,72.02,12241
2017/08/03,11:38:00,72.02,72.04,72.00,72.01,44589
2017/08/03,11:39:00,72.01,72.01,72.00,72.00,3654
2017/08/03,11:40:00,72.00,72.04,72.00,72.04,12238
2017/08/03,11:41:00,72.04,72.05,72.03,72.04,19888
2017/08/03,11:42:00,72.04,72.06,72.04,72.04,14808
2017/08/03,11:43:00,72.03,72.03,72.02,72.03,8229
2017/08/03,11:44:00,72.02,72.03,72.00,72.02,32573
2017/08/03,11:45:00,72.02,72.03,72.01,72.02,15672
2017/08/03,11:46:00,72.02,72.02,72.01,72.01,8653
2017/08/03,11:47:00,72.02,72.02,71.99,72.00,98428
2017/08/03,11:48:00,72.00,72.01,71.99,72.00,24307
2017/08/03,11:49:00,72.00,72.01,71.99,72.00,16462
2017/08/03,11:50:00,72.00,72.01,71.98,71.98,22995
2017/08/03,11:51:00,71.98,72.01,71.98,72.00,18260
2017/08/03,11:52:00,72.00,72.02,71.99,72.02,14045
2017/08/03,11:53:00,72.02,72.03,72.02,72.03,13408
2017/08/03,11:54:00,72.03,72.03,72.02,72.02,9440
2017/08/03,11:55:00,72.03,72.03,72.02,72.02,23719
2017/08/03,11:56:00,72.02,72.03,72.01,72.02,57440
2017/08/03,11:57:00,72.02,72.03,71.99,71.99,73320
2017/08/03,11:58:00,71.99,72.04,71.99,72.04,27902
2017/08/03,11:59:00,72.03,72.03,72.00,72.00,66239
2017/08/03,12:00:00,72.01,72.02,72.00,72.01,15993
2017/08/03,12:01:00,72.01,72.04,72.01,72.04,26775
2017/08/03,12:02:00,72.04,72.11,72.04,72.08,36969
2017/08/03,12:03:00,72.09,72.10,72.07,72.09,27039
2017/08/03,12:04:00,72.09,72.10,72.04,72.06,68001
2017/08/03,12:05:00,72.06,72.07,72.04,72.06,39558
2017/08/03,12:06:00,72.07,72.07,72.05,72.07,17864
2017/08/03,12:07:00,72.07,72.09,72.06,72.08,11072
2017/08/03,12:08:00,72.08,72.09,72.07,72.09,7145
2017/08/03,12:09:00,72.08,72.09,72.04,72.05,44946
2017/08/03,12:10:00,72.05,72.07,72.00,72.01,73292
2017/08/03,12:11:00,72.01,72.04,72.01,72.02,31425
2017/08/03,12:12:00,72.02,72.06,72.02,72.06,104986
2017/08/03,12:13:00,72.05,72.07,72.05,72.07,35148
2017/08/03,12:14:00,72.07,72.09,72.06,72.09,11616
2017/08/03,12:15:00,72.09,72.14,72.09,72.14,27147
2017/08/03,12:16:00,72.14,72.17,72.13,72.15,38428
2017/08/03,12:17:00,72.15,72.20,72.14,72.18,47056
2017/08/03,12:18:00,72.18,72.22,72.17,72.22,30154
2017/08/03,12:19:00,72.22,72.25,72.22,72.24,17307
2017/08/03,12:20:00,72.24,72.27,72.24,72.26,34450
2017/08/03,12:21:00,72.25,72.26,72.24,72.25,31788
2017/08/03,12:22:00,72.24,72.25,72.22,72.23,30441
2017/08/03,12:23:00,72.23,72.25,72.23,72.24,43102
2017/08/03,12:24:00,72.25,72.28,72.25,72.27,25163
2017/08/03,12:25:00,72.27,72.27,72.25,72.26,30144
2017/08/03,12:26:00,72.25,72.30,72.25,72.30,113376
2017/08/03,12:27:00,72.30,72.39,72.30,72.36,48992
2017/08/03,12:28:00,72.36,72.36,72.33,72.33,22267
2017/08/03,12:29:00,72.33,72.35,72.33,72.34,13424
2017/08/03,12:30:00,72.34,72.39,72.34,72.39,12181
2017/08/03,12:31:00,72.39,72.43,72.38,72.42,50783
2017/08/03,12:32:00,72.42,72.42,72.39,72.41,32281
2017/08/03,12:33:00,72.41,72.43,72.41,72.43,20523
2017/08/03,12:34:00,72.43,72.44,72.42,72.44,43977
2017/08/03,12:35:00,72.44,72.44,72.41,72.42,51494
2017/08/03,12:36:00,72.42,72.43,72.41,72.43,29568
2017/08/03,12:37:00,72.42,72.43,72.41,72.42,17115
2017/08/03,12:38:00,72.42,72.42,72.41,72.41,16998
2017/08/03,12:39:00,72.41,72.43,72.41,72.42,23625
2017/08/03,12:40:00,72.41,72.43,72.41,72.42,26956
2017/08/03,12:41:00,72.42,72.43,72.40,72.43,109937
2017/08/03,12:42:00,72.43,72.43,72.41,72.42,36284
2017/08/03,12:43:00,72.42,72.44,72.42,72.43,12587
2017/08/03,12:44:00,72.42,72.44,72.42,72.43,18266
2017/08/03,12:45:00,72.43,72.43,72.42,72.43,2233
2017/08/03,12:46:00,72.43,72.44,72.42,72.44,15672
2017/08/03,12:47:00,72.44,72.44,72.43,72.44,17102
2017/08/03,12:48:00,72.43,72.43,72.39,72.40,52690
2017/08/03,12:49:00,72.39,72.40,72.35,72.35,36265
2017/08/03,12:50:00,72.36,72.36,72.34,72.34,26511
2017/08/03,12:51:00,72.34,72.34,72.33,72.33,19995
2017/08/03,12:52:00,72.33,72.33,72.30,72.31,26185
2017/08/03,12:53:00,72.31,72.31,72.27,72.28,19082
2017/08/03,12:54:00,72.28,72.29,72.26,72.27,15966
2017/08/03,12:55:00,72.27,72.31,72.27,72.30,20773
2017/08/03,12:56:00,72.30,72.34,72.30,72.30,22567
2017/08/03,12:57:00,72.30,72.32,72.30,72.32,11427
2017/08/03,12:58:00,72.32,72.32,72.28,72.29,26125
2017/08/03,12:59:00,72.28,72.31,72.28,72.31,13049
2017/08/03,13:00:00,72.31,72.31,72.28,72.28,20795
2017/08/03,13:01:00,72.28,72.28,72.27,72.28,15241
2017/08/03,13:02:00,72.28,72.29,72.27,72.28,14150
2017/08/03,13:03:00,72.28,72.28,72.26,72.26,5306
2017/08/03,13:04:00,72.26,72.29,72.26,72.29,14443
2017/08/03,13:05:00,72.29,72.29,72.26,72.27,14342
2017/08/03,13:06:00,72.27,72.28,72.27,72.28,12241
2017/08/03,13:07:00,72.27,72.28,72.23,72.24,25943
2017/08/03,13:08:00,72.25,72.26,72.23,72.23,109172
2017/08/03,13:09:00,72.23,72.26,72.22,72.24,21864
2017/08/03,13:10:00,72.24,72.24,72.23,72.24,7015
2017/08/03,13:11:00,72.23,72.27,72.22,72.27,30987
2017/08/03,13:12:00,72.27,72.27,72.25,72.26,12788
2017/08/03,13:13:00,72.26,72.26,72.24,72.25,11681
2017/08/03,13:14:00,72.25,72.26,72.24,72.26,11078
2017/08/03,13:15:00,72.26,72.26,72.21,72.23,27428
2017/08/03,13:16:00,72.23,72.26,72.22,72.25,16003
2017/08/03,13:17:00,72.25,72.26,72.24,72.24,7559
2017/08/03,13:18:00,72.24,72.25,72.22,72.22,9374
2017/08/03,13:19:00,72.22,72.24,72.22,72.24,24605
2017/08/03,13:20:00,72.24,72.24,72.23,72.24,4013
2017/08/03,13:21:00,72.24,72.24,72.20,72.22,61259
2017/08/03,13:22:00,72.22,72.23,72.21,72.22,9537
2017/08/03,13:23:00,72.21,72.23,72.20,72.20,14452
2017/08/03,13:24:00,72.20,72.20,72.18,72.18,21486
2017/08/03,13:25:00,72.18,72.19,72.18,72.19,4175
2017/08/03,13:26:00,72.19,72.19,72.13,72.14,72270
2017/08/03,13:27:00,72.14,72.14,72.11,72.13,24577
2017/08/03,13:28:00,72.13,72.19,72.13,72.18,30624
2017/08/03,13:29:00,72.18,72.18,72.15,72.16,12075
2017/08/03,13:30:00,72.16,72.17,72.15,72.17,19810
2017/08/03,13:31:00,72.17,72.17,72.15,72.15,18104
2017/08/03,13:32:00,72.15,72.16,72.11,72.14,35311
2017/08/03,13:33:00,72.14,72.19,72.14,72.18,28726
2017/08/03,13:34:00,72.17,72.18,72.16,72.17,15519
2017/08/03,13:35:00,72.17,72.18,72.17,72.17,2125
2017/08/03,13:36:00,72.17,72.19,72.17,72.18,18008
2017/08/03,13:37:00,72.18,72.22,72.18,72.19,53113
2017/08/03,13:38:00,72.20,72.23,72.19,72.22,23206
2017/08/03,13:39:00,72.22,72.23,72.21,72.22,9182
2017/08/03,13:40:00,72.22,72.23,72.22,72.22,15236
2017/08/03,13:41:00,72.22,72.25,72.22,72.24,14601
2017/08/03,13:42:00,72.24,72.26,72.24,72.24,29300
2017/08/03,13:43:00,72.24,72.27,72.24,72.27,19887
2017/08/03,13:44:00,72.27,72.30,72.27,72.28,26791
2017/08/03,13:45:00,72.28,72.28,72.27,72.27,24740
2017/08/03,13:46:00,72.27,72.28,72.27,72.28,10157
2017/08/03,13:47:00,72.28,72.28,72.26,72.27,26227
2017/08/03,13:48:00,72.27,72.27,72.25,72.26,12086
2017/08/03,13:49:00,72.26,72.26,72.25,72.25,27408
2017/08/03,13:50:00,72.24,72.26,72.24,72.26,18390
2017/08/03,13:51:00,72.26,72.27,72.25,72.26,20163
2017/08/03,13:52:00,72.27,72.30,72.27,72.30,23758
2017/08/03,13:53:00,72.30,72.34,72.29,72.31,41556
2017/08/03,13:54:00,72.31,72.34,72.31,72.31,41588
2017/08/03,13:55:00,72.31,72.32,72.30,72.31,12332
2017/08/03,13:56:00,72.30,72.31,72.30,72.31,27402
2017/08/03,13:57:00,72.31,72.32,72.29,72.31,33683
2017/08/03,13:58:00,72.31,72.32,72.31,72.31,8398
2017/08/03,13:59:00,72.31,72.32,72.29,72.29,39868
2017/08/03,14:00:00,72.29,72.31,72.29,72.30,17555
2017/08/03,14:01:00,72.30,72.34,72.29,72.30,39609
2017/08/03,14:02:00,72.30,72.31,72.29,72.30,19739
2017/08/03,14:03:00,72.30,72.31,72.28,72.30,28243
2017/08/03,14:04:00,72.30,72.33,72.29,72.32,54741
2017/08/03,14:05:00,72.32,72.32,72.28,72.28,35408
2017/08/03,14:06:00,72.29,72.29,72.26,72.26,14631
2017/08/03,14:07:00,72.26,72.26,72.25,72.26,19566
2017/08/03,14:08:00,72.26,72.26,72.23,72.23,12672
2017/08/03,14:09:00,72.23,72.25,72.22,72.24,34441
2017/08/03,14:10:00,72.24,72.24,72.21,72.22,18456
2017/08/03,14:11:00,72.22,72.23,72.20,72.21,83220
2017/08/03,14:12:00,72.20,72.21,72.18,72.19,39291
2017/08/03,14:13:00,72.19,72.20,72.16,72.16,17887
2017/08/03,14:14:00,72.16,72.17,72.14,72.15,35004
2017/08/03,14:15:00,72.14,72.15,72.12,72.12,33600
2017/08/03,14:16:00,72.12,72.13,72.11,72.13,21229
2017/08/03,14:17:00,72.13,72.16,72.12,72.16,27833
2017/08/03,14:18:00,72.16,72.17,72.15,72.15,34963
2017/08/03,14:19:00,72.16,72.17,72.15,72.16,25611
2017/08/03,14:20:00,72.16,72.16,72.14,72.16,40194
2017/08/03,14:21:00,72.16,72.17,72.15,72.16,64403
2017/08/03,14:22:00,72.16,72.17,72.13,72.13,19388
2017/08/03,14:23:00,72.13,72.16,72.13,72.16,15441
2017/08/03,14:24:00,72.16,72.18,72.15,72.18,41217
2017/08/03,14:25:00,72.17,72.21,72.16,72.21,29021
2017/08/03,14:26:00,72.21,72.22,72.19,72.19,17877
2017/08/03,14:27:00,72.19,72.19,72.16,72.17,56500
2017/08/03,14:28:00,72.17,72.17,72.16,72.17,36149
2017/08/03,14:29:00,72.17,72.19,72.17,72.19,29589
2017/08/03,14:30:00,72.19,72.21,72.19,72.21,15143
2017/08/03,14:31:00,72.20,72.21,72.18,72.18,22105
2017/08/03,14:32:00,72.18,72.20,72.18,72.19,18040
2017/08/03,14:33:00,72.19,72.20,72.18,72.19,13403
2017/08/03,14:34:00,72.19,72.20,72.18,72.19,18755
2017/08/03,14:35:00,72.20,72.20,72.19,72.19,13076
2017/08/03,14:36:00,72.19,72.21,72.19,72.20,18768
2017/08/03,14:37:00,72.21,72.22,72.19,72.20,29696
2017/08/03,14:38:00,72.20,72.20,72.19,72.19,12169
2017/08/03,14:39:00,72.20,72.20,72.18,72.18,25324
2017/08/03,14:40:00,72.18,72.19,72.17,72.18,37400
2017/08/03,14:41:00,72.18,72.18,72.16,72.17,47584
2017/08/03,14:42:00,72.17,72.18,72.17,72.17,9035
2017/08/03,14:43:00,72.17,72.18,72.14,72.15,49293
2017/08/03,14:44:00,72.14,72.18,72.14,72.16,50256
2017/08/03,14:45:00,72.16,72.17,72.16,72.16,9985
2017/08/03,14:46:00,72.16,72.17,72.16,72.16,13259
2017/08/03,14:47:00,72.16,72.17,72.15,72.16,45356
2017/08/03,14:48:00,72.16,72.16,72.14,72.14,32120
2017/08/03,14:49:00,72.14,72.15,72.13,72.15,25393
2017/08/03,14:50:00,72.16,72.16,72.14,72.14,12115
2017/08/03,14:51:00,72.14,72.16,72.14,72.15,24341
2017/08/03,14:52:00,72.15,72.16,72.15,72.15,4924
2017/08/03,14:53:00,72.16,72.16,72.13,72.14,38089
2017/08/03,14:54:00,72.14,72.15,72.14,72.14,15007
2017/08/03,14:55:00,72.14,72.14,72.12,72.14,39259
2017/08/03,14:56:00,72.13,72.14,72.12,72.13,8432
2017/08/03,14:57:00,72.13,72.14,72.11,72.11,29054
2017/08/03,14:58:00,72.11,72.12,72.09,72.09,25564
2017/08/03,14:59:00,72.09,72.12,72.09,72.11,17426
2017/08/03,15:00:00,72.11,72.13,72.11,72.12,22896
2017/08/03,15:01:00,72.12,72.15,72.12,72.14,19214
2017/08/03,15:02:00,72.14,72.15,72.13,72.14,11488
2017/08/03,15:03:00,72.14,72.14,72.13,72.14,8654
2017/08/03,15:04:00,72.14,72.15,72.12,72.14,29606
2017/08/03,15:05:00,72.14,72.15,72.13,72.13,57562
2017/08/03,15:06:00,72.12,72.14,72.11,72.13,35877
2017/08/03,15:07:00,72.13,72.13,72.11,72.13,15914
2017/08/03,15:08:00,72.12,72.14,72.12,72.14,32490
2017/08/03,15:09:00,72.14,72.15,72.13,72.14,27995
2017/08/03,15:10:00,72.14,72.15,72.13,72.13,23443
2017/08/03,15:11:00,72.13,72.14,72.12,72.12,47973
2017/08/03,15:12:00,72.13,72.13,72.11,72.11,19992
2017/08/03,15:13:00,72.11,72.12,72.10,72.11,46373
2017/08/03,15:14:00,72.11,72.14,72.11,72.14,37715
2017/08/03,15:15:00,72.13,72.19,72.13,72.19,103147
2017/08/03,15:16:00,72.18,72.21,72.18,72.20,38324
2017/08/03,15:17:00,72.20,72.20,72.17,72.17,18205
2017/08/03,15:18:00,72.17,72.20,72.16,72.19,49676
2017/08/03,15:19:00,72.19,72.20,72.18,72.19,20038
2017/08/03,15:20:00,72.19,72.19,72.16,72.16,27070
2017/08/03,15:21:00,72.16,72.19,72.16,72.18,59452
2017/08/03,15:22:00,72.17,72.18,72.16,72.18,19170
2017/08/03,15:23:00,72.18,72.22,72.17,72.22,36366
2017/08/03,15:24:00,72.22,72.22,72.21,72.21,16183
2017/08/03,15:25:00,72.21,72.22,72.20,72.20,35235
2017/08/03,15:26:00,72.20,72.21,72.20,72.20,9463
2017/08/03,15:27:00,72.20,72.21,72.18,72.18,20659
2017/08/03,15:28:00,72.18,72.19,72.18,72.19,35142
2017/08/03,15:29:00,72.19,72.19,72.18,72.19,45484
2017/08/03,15:30:00,72.19,72.20,72.18,72.19,26814
2017/08/03,15:31:00,72.19,72.19,72.08,72.10,172483
2017/08/03,15:32:00,72.10,72.12,72.00,72.02,112512
2017/08/03,15:33:00,72.03,72.06,71.94,71.97,128347
2017/08/03,15:34:00,71.97,72.03,71.95,72.02,82205
2017/08/03,15:35:00,72.02,72.09,72.00,72.01,97801
2017/08/03,15:36:00,72.02,72.04,72.01,72.03,79890
2017/08/03,15:37:00,72.04,72.04,71.97,71.98,169901
2017/08/03,15:38:00,71.98,72.03,71.96,72.00,79394
2017/08/03,15:39:00,72.00,72.03,72.00,72.01,37643
2017/08/03,15:40:00,72.02,72.08,72.02,72.06,38447
2017/08/03,15:41:00,72.06,72.10,72.05,72.10,48781
2017/08/03,15:42:00,72.10,72.11,72.08,72.08,52845
2017/08/03,15:43:00,72.09,72.10,72.01,72.03,55987
2017/08/03,15:44:00,72.03,72.10,72.02,72.07,48083
2017/08/03,15:45:00,72.07,72.10,72.06,72.07,37545
2017/08/03,15:46:00,72.07,72.11,72.07,72.10,62816
2017/08/03,15:47:00,72.10,72.10,72.06,72.08,72410
2017/08/03,15:48:00,72.08,72.10,72.06,72.09,79121
2017/08/03,15:49:00,72.09,72.09,72.07,72.08,38173
2017/08/03,15:50:00,72.08,72.10,72.07,72.10,89729
2017/08/03,15:51:00,72.10,72.13,72.09,72.13,91113
2017/08/03,15:52:00,72.13,72.13,72.11,72.11,135881
2017/08/03,15:53:00,72.12,72.15,72.12,72.15,98695
2017/08/03,15:54:00,72.15,72.17,72.14,72.16,77499
2017/08/03,15:55:00,72.16,72.17,72.12,72.16,99414
2017/08/03,15:56:00,72.17,72.18,72.15,72.17,102603
2017/08/03,15:57:00,72.17,72.19,72.14,72.17,106554
2017/08/03,15:58:00,72.18,72.18,72.17,72.18,132850
2017/08/03,15:59:00,72.18,72.18,72.16,72.18,228967
2017/08/03,16:00:00,72.18,72.21,72.11,72.12,398339
2017/08/04,09:31:00,72.40,72.50,72.34,72.50,51600
2017/08/04,09:32:00,72.50,72.70,72.50,72.58,166597
2017/08/04,09:33:00,72.58,72.67,72.45,72.53,92622
2017/08/04,09:34:00,72.53,72.55,72.42,72.47,64011
2017/08/04,09:35:00,72.47,72.57,72.47,72.56,97462
2017/08/04,09:36:00,72.56,72.63,72.53,72.62,208444
2017/08/04,09:37:00,72.61,72.71,72.60,72.70,102610
2017/08/04,09:38:00,72.71,72.72,72.67,72.70,52328
2017/08/04,09:39:00,72.71,72.72,72.65,72.66,61334
2017/08/04,09:40:00,72.66,72.71,72.65,72.69,136469
2017/08/04,09:41:00,72.69,72.72,72.66,72.68,109846
2017/08/04,09:42:00,72.69,72.72,72.67,72.71,89456
2017/08/04,09:43:00,72.72,72.75,72.70,72.75,231294
2017/08/04,09:44:00,72.75,72.77,72.71,72.72,165047
2017/08/04,09:45:00,72.72,72.72,72.70,72.72,81889
2017/08/04,09:46:00,72.72,72.77,72.71,72.73,91028
2017/08/04,09:47:00,72.74,72.75,72.70,72.72,78375
2017/08/04,09:48:00,72.73,72.75,72.71,72.74,76804
2017/08/04,09:49:00,72.74,72.75,72.70,72.71,77370
2017/08/04,09:50:00,72.70,72.71,72.61,72.61,73162
2017/08/04,09:51:00,72.61,72.65,72.59,72.61,61806
2017/08/04,09:52:00,72.62,72.62,72.55,72.55,34063
2017/08/04,09:53:00,72.55,72.65,72.50,72.61,144801
2017/08/04,09:54:00,72.61,72.67,72.60,72.67,33054
2017/08/04,09:55:00,72.67,72.67,72.61,72.62,43700
2017/08/04,09:56:00,72.62,72.63,72.50,72.57,77992
2017/08/04,09:57:00,72.57,72.62,72.56,72.62,42985
2017/08/04,09:58:00,72.62,72.63,72.60,72.61,94846
2017/08/04,09:59:00,72.62,72.64,72.57,72.60,87655
2017/08/04,10:00:00,72.61,72.62,72.43,72.44,141341
2017/08/04,10:01:00,72.44,72.50,72.42,72.47,75517
2017/08/04,10:02:00,72.46,72.50,72.43,72.46,49769
2017/08/04,10:03:00,72.46,72.49,72.41,72.41,67576
2017/08/04,10:04:00,72.41,72.43,72.32,72.37,96760
2017/08/04,10:05:00,72.38,72.39,72.33,72.34,77542
2017/08/04,10:06:00,72.34,72.38,72.33,72.35,80813
2017/08/04,10:07:00,72.35,72.36,72.32,72.35,46255
2017/08/04,10:08:00,72.35,72.38,72.33,72.34,47051
2017/08/04,10:09:00,72.34,72.37,72.24,72.26,126909
2017/08/04,10:10:00,72.26,72.29,72.25,72.26,56669
2017/08/04,10:11:00,72.26,72.29,72.26,72.29,78057
2017/08/04,10:12:00,72.29,72.32,72.27,72.32,40824
2017/08/04,10:13:00,72.32,72.33,72.31,72.32,26760
2017/08/04,10:14:00,72.32,72.32,72.29,72.32,41834
2017/08/04,10:15:00,72.32,72.35,72.31,72.33,29454
2017/08/04,10:16:00,72.33,72.41,72.31,72.36,118892
2017/08/04,10:17:00,72.37,72.37,72.32,72.34,49644
2017/08/04,10:18:00,72.34,72.41,72.34,72.40,35196
2017/08/04,10:19:00,72.40,72.48,72.39,72.48,40554
2017/08/04,10:20:00,72.49,72.52,72.47,72.49,48127
2017/08/04,10:21:00,72.50,72.51,72.48,72.49,27763
2017/08/04,10:22:00,72.49,72.52,72.47,72.47,36778
2017/08/04,10:23:00,72.47,72.49,72.47,72.49,38188
2017/08/04,10:24:00,72.48,72.50,72.48,72.49,54647
2017/08/04,10:25:00,72.49,72.49,72.46,72.49,41591
2017/08/04,10:26:00,72.49,72.53,72.49,72.52,65737
2017/08/04,10:27:00,72.52,72.53,72.52,72.52,13256
2017/08/04,10:28:00,72.52,72.57,72.52,72.57,49121
2017/08/04,10:29:00,72.57,72.59,72.56,72.59,30950
2017/08/04,10:30:00,72.59,72.66,72.59,72.61,68962
2017/08/04,10:31:00,72.62,72.62,72.56,72.57,45933
2017/08/04,10:32:00,72.58,72.58,72.54,72.56,30579
2017/08/04,10:33:00,72.57,72.58,72.57,72.58,10088
2017/08/04,10:34:00,72.57,72.60,72.57,72.59,37403
2017/08/04,10:35:00,72.58,72.60,72.56,72.59,31599
2017/08/04,10:36:00,72.60,72.61,72.56,72.58,35356
2017/08/04,10:37:00,72.57,72.58,72.55,72.55,24643
2017/08/04,10:38:00,72.55,72.59,72.55,72.59,17547
2017/08/04,10:39:00,72.59,72.59,72.56,72.57,36984
2017/08/04,10:40:00,72.57,72.60,72.57,72.58,40204
2017/08/04,10:41:00,72.59,72.62,72.58,72.61,27035
2017/08/04,10:42:00,72.62,72.64,72.61,72.63,40323
2017/08/04,10:43:00,72.63,72.66,72.62,72.65,80179
2017/08/04,10:44:00,72.65,72.66,72.59,72.60,27963
2017/08/04,10:45:00,72.60,72.60,72.58,72.59,27706
2017/08/04,10:46:00,72.59,72.64,72.58,72.60,35225
2017/08/04,10:47:00,72.60,72.61,72.58,72.61,18279
2017/08/04,10:48:00,72.61,72.61,72.59,72.60,14740
2017/08/04,10:49:00,72.60,72.62,72.60,72.61,11525
2017/08/04,10:50:00,72.61,72.65,72.60,72.64,17913
2017/08/04,10:51:00,72.64,72.69,72.64,72.69,37486
2017/08/04,10:52:00,72.69,72.70,72.56,72.57,81923
2017/08/04,10:53:00,72.57,72.60,72.56,72.58,31413
2017/08/04,10:54:00,72.58,72.61,72.58,72.60,11083
2017/08/04,10:55:00,72.59,72.60,72.55,72.57,32131
2017/08/04,10:56:00,72.56,72.57,72.55,72.56,18105
2017/08/04,10:57:00,72.55,72.61,72.55,72.61,17004
2017/08/04,10:58:00,72.61,72.61,72.56,72.59,31021
2017/08/04,10:59:00,72.59,72.62,72.58,72.61,19046
2017/08/04,11:00:00,72.61,72.66,72.61,72.66,20439
2017/08/04,11:01:00,72.66,72.67,72.63,72.63,163772
2017/08/04,11:02:00,72.63,72.65,72.60,72.63,44725
2017/08/04,11:03:00,72.63,72.65,72.62,72.65,12979
2017/08/04,11:04:00,72.65,72.65,72.61,72.64,22233
2017/08/04,11:05:00,72.65,72.66,72.64,72.65,24319
2017/08/04,11:06:00,72.66,72.66,72.65,72.66,21490
2017/08/04,11:07:00,72.66,72.67,72.65,72.65,29983
2017/08/04,11:08:00,72.65,72.66,72.64,72.64,18872
2017/08/04,11:09:00,72.64,72.65,72.62,72.62,23330
2017/08/04,11:10:00,72.62,72.63,72.60,72.60,27325
2017/08/04,11:11:00,72.60,72.64,72.59,72.63,36961
2017/08/04,11:12:00,72.64,72.65,72.62,72.63,15959
2017/08/04,11:13:00,72.62,72.64,72.61,72.64,11912
2017/08/04,11:14:00,72.64,72.66,72.63,72.66,28586
2017/08/04,11:15:00,72.66,72.66,72.63,72.64,35364
2017/08/04,11:16:00,72.64,72.68,72.64,72.67,24451
2017/08/04,11:17:00,72.67,72.70,72.67,72.69,22800
2017/08/04,11:18:00,72.69,72.72,72.69,72.71,58910
2017/08/04,11:19:00,72.71,72.73,72.71,72.73,13206
2017/08/04,11:20:00,72.73,72.79,72.73,72.78,63479
2017/08/04,11:21:00,72.78,72.79,72.75,72.76,36349
2017/08/04,11:22:00,72.76,72.77,72.74,72.75,25310
2017/08/04,11:23:00,72.74,72.76,72.73,72.75,29299
2017/08/04,11:24:00,72.75,72.76,72.74,72.74,22079
2017/08/04,11:25:00,72.73,72.77,72.73,72.76,17152
2017/08/04,11:26:00,72.76,72.76,72.71,72.73,27446
2017/08/04,11:27:00,72.74,72.75,72.73,72.74,18847
2017/08/04,11:28:00,72.74,72.76,72.74,72.76,14253
2017/08/04,11:29:00,72.76,72.76,72.73,72.75,32773
2017/08/04,11:30:00,72.75,72.77,72.74,72.77,20939
2017/08/04,11:31:00,72.76,72.78,72.76,72.78,20375
2017/08/04,11:32:00,72.78,72.80,72.77,72.80,42220
2017/08/04,11:33:00,72.80,72.81,72.79,72.80,33968
2017/08/04,11:34:00,72.80,72.82,72.79,72.82,25603
2017/08/04,11:35:00,72.82,72.83,72.77,72.77,38647
2017/08/04,11:36:00,72.77,72.78,72.74,72.77,34203
2017/08/04,11:37:00,72.77,72.78,72.75,72.78,15791
2017/08/04,11:38:00,72.78,72.81,72.78,72.80,18727
2017/08/04,11:39:00,72.80,72.87,72.80,72.86,53116
2017/08/04,11:40:00,72.86,72.91,72.85,72.91,94094
2017/08/04,11:41:00,72.91,72.94,72.91,72.94,46922
2017/08/04,11:42:00,72.94,72.94,72.85,72.90,194740
2017/08/04,11:43:00,72.90,72.94,72.90,72.93,34433
2017/08/04,11:44:00,72.94,72.94,72.91,72.94,29055
2017/08/04,11:45:00,72.94,72.96,72.93,72.95,65999
2017/08/04,11:46:00,72.95,72.97,72.95,72.95,50193
2017/08/04,11:47:00,72.96,72.96,72.94,72.94,22071
2017/08/04,11:48:00,72.95,72.95,72.91,72.94,93477
2017/08/04,11:49:00,72.95,72.96,72.93,72.96,44569
2017/08/04,11:50:00,72.96,72.96,72.92,72.93,46060
2017/08/04,11:51:00,72.92,72.95,72.92,72.95,43826
2017/08/04,11:52:00,72.95,72.97,72.94,72.97,38341
2017/08/04,11:53:00,72.97,73.04,72.96,73.03,115895
2017/08/04,11:54:00,73.03,73.04,72.99,73.01,52332
2017/08/04,11:55:00,73.01,73.01,73.00,73.00,41476
2017/08/04,11:56:00,73.00,73.01,72.94,72.96,81880
2017/08/04,11:57:00,72.96,72.99,72.96,72.96,39779
2017/08/04,11:58:00,72.96,72.97,72.94,72.97,18858
2017/08/04,11:59:00,72.97,72.98,72.97,72.98,12277
2017/08/04,12:00:00,72.97,72.98,72.97,72.97,30455
2017/08/04,12:01:00,72.97,72.97,72.90,72.90,53490
2017/08/04,12:02:00,72.90,72.91,72.89,72.91,76429
2017/08/04,12:03:00,72.90,72.91,72.88,72.90,32707
2017/08/04,12:04:00,72.90,72.90,72.89,72.89,17007
2017/08/04,12:05:00,72.90,72.91,72.89,72.90,45442
2017/08/04,12:06:00,72.90,72.90,72.89,72.90,14806
2017/08/04,12:07:00,72.90,72.90,72.86,72.86,55214
2017/08/04,12:08:00,72.86,72.87,72.86,72.86,14354
2017/08/04,12:09:00,72.86,72.87,72.86,72.86,60432
2017/08/04,12:10:00,72.86,72.87,72.85,72.85,59051
2017/08/04,12:11:00,72.86,72.86,72.85,72.86,18779
2017/08/04,12:12:00,72.86,72.86,72.80,72.80,73883
2017/08/04,12:13:00,72.80,72.80,72.76,72.79,28098
2017/08/04,12:14:00,72.79,72.79,72.77,72.78,52909
2017/08/04,12:15:00,72.78,72.79,72.77,72.78,11426
2017/08/04,12:16:00,72.78,72.78,72.74,72.78,70433
2017/08/04,12:17:00,72.78,72.81,72.78,72.79,50702
2017/08/04,12:18:00,72.79,72.79,72.74,72.75,44953
2017/08/04,12:19:00,72.74,72.75,72.71,72.72,47296
2017/08/04,12:20:00,72.72,72.73,72.72,72.72,19565
2017/08/04,12:21:00,72.73,72.73,72.70,72.72,26358
2017/08/04,12:22:00,72.72,72.72,72.71,72.72,22710
2017/08/04,12:23:00,72.72,72.73,72.71,72.72,38757
2017/08/04,12:24:00,72.72,72.73,72.71,72.72,46547
2017/08/04,12:25:00,72.72,72.73,72.70,72.72,50530
2017/08/04,12:26:00,72.72,72.73,72.72,72.72,14323
2017/08/04,12:27:00,72.72,72.73,72.72,72.72,10391
2017/08/04,12:28:00,72.72,72.73,72.72,72.73,11620
2017/08/04,12:29:00,72.72,72.77,72.72,72.77,23931
2017/08/04,12:30:00,72.77,72.79,72.76,72.78,45802
2017/08/04,12:31:00,72.79,72.81,72.72,72.72,98673
2017/08/04,12:32:00,72.72,72.73,72.71,72.72,15346
2017/08/04,12:33:00,72.72,72.75,72.70,72.75,41274
2017/08/04,12:34:00,72.75,72.75,72.69,72.69,196549
2017/08/04,12:35:00,72.69,72.71,72.68,72.68,21455
2017/08/04,12:36:00,72.68,72.69,72.59,72.64,91994
2017/08/04,12:37:00,72.63,72.67,72.63,72.67,8948
2017/08/04,12:38:00,72.67,72.68,72.66,72.67,17006
2017/08/04,12:39:00,72.67,72.67,72.58,72.58,53603
2017/08/04,12:40:00,72.58,72.64,72.56,72.62,59755
2017/08/04,12:41:00,72.62,72.65,72.60,72.61,48356
2017/08/04,12:42:00,72.61,72.61,72.59,72.59,60606
2017/08/04,12:43:00,72.58,72.61,72.58,72.58,21103
2017/08/04,12:44:00,72.58,72.60,72.57,72.58,27091
2017/08/04,12:45:00,72.58,72.58,72.57,72.57,14092
2017/08/04,12:46:00,72.57,72.58,72.55,72.57,97925
2017/08/04,12:47:00,72.57,72.58,72.57,72.58,5833
2017/08/04,12:48:00,72.58,72.58,72.55,72.56,30418
2017/08/04,12:49:00,72.56,72.57,72.54,72.57,44345
2017/08/04,12:50:00,72.57,72.61,72.56,72.59,70586
2017/08/04,12:51:00,72.59,72.61,72.59,72.59,25701
2017/08/04,12:52:00,72.60,72.60,72.57,72.58,34976
2017/08/04,12:53:00,72.58,72.65,72.58,72.64,37340
2017/08/04,12:54:00,72.64,72.65,72.61,72.62,37692
2017/08/04,12:55:00,72.62,72.63,72.62,72.62,12066
2017/08/04,12:56:00,72.62,72.63,72.62,72.63,18233
2017/08/04,12:57:00,72.63,72.63,72.62,72.62,20008
2017/08/04,12:58:00,72.63,72.63,72.62,72.62,28293
2017/08/04,12:59:00,72.63,72.64,72.61,72.64,64335
2017/08/04,13:00:00,72.64,72.65,72.62,72.62,39435
2017/08/04,13:01:00,72.62,72.62,72.60,72.60,43791
2017/08/04,13:02:00,72.61,72.62,72.61,72.61,17015
2017/08/04,13:03:00,72.62,72.67,72.61,72.67,23740
2017/08/04,13:04:00,72.67,72.67,72.63,72.64,42894
2017/08/04,13:05:00,72.64,72.65,72.64,72.65,7800
2017/08/04,13:06:00,72.65,72.66,72.60,72.60,43458
2017/08/04,13:07:00,72.61,72.61,72.59,72.60,36244
2017/08/04,13:08:00,72.60,72.61,72.57,72.58,29463
2017/08/04,13:09:00,72.58,72.62,72.56,72.61,45862
2017/08/04,13:10:00,72.61,72.63,72.61,72.63,23539
2017/08/04,13:11:00,72.63,72.63,72.59,72.59,29662
2017/08/04,13:12:00,72.59,72.61,72.59,72.60,33604
2017/08/04,13:13:00,72.60,72.60,72.57,72.58,39251
2017/08/04,13:14:00,72.57,72.57,72.54,72.54,23068
2017/08/04,13:15:00,72.54,72.54,72.52,72.53,46331
2017/08/04,13:16:00,72.53,72.56,72.53,72.54,55220
2017/08/04,13:17:00,72.54,72.58,72.54,72.56,27288
2017/08/04,13:18:00,72.56,72.56,72.53,72.53,16630
2017/08/04,13:19:00,72.53,72.53,72.49,72.50,47061
2017/08/04,13:20:00,72.50,72.54,72.50,72.53,22607
2017/08/04,13:21:00,72.53,72.56,72.53,72.56,13102
2017/08/04,13:22:00,72.56,72.58,72.56,72.58,50849
2017/08/04,13:23:00,72.58,72.58,72.57,72.58,25722
2017/08/04,13:24:00,72.58,72.60,72.58,72.60,30877
2017/08/04,13:25:00,72.59,72.61,72.58,72.59,93553
2017/08/04,13:26:00,72.59,72.61,72.56,72.58,111637
2017/08/04,13:27:00,72.58,72.59,72.58,72.58,9166
2017/08/04,13:28:00,72.58,72.60,72.58,72.58,57829
2017/08/04,13:29:00,72.58,72.60,72.58,72.60,22519
2017/08/04,13:30:00,72.60,72.61,72.59,72.60,37472
2017/08/04,13:31:00,72.59,72.62,72.59,72.61,45793
2017/08/04,13:32:00,72.61,72.61,72.60,72.61,7871
2017/08/04,13:33:00,72.61,72.62,72.61,72.61,17857
2017/08/04,13:34:00,72.61,72.63,72.60,72.60,121970
2017/08/04,13:35:00,72.60,72.61,72.60,72.61,21994
2017/08/04,13:36:00,72.61,72.62,72.61,72.62,15414
2017/08/04,13:37:00,72.62,72.62,72.58,72.59,42023
2017/08/04,13:38:00,72.58,72.59,72.57,72.57,24891
2017/08/04,13:39:00,72.57,72.58,72.56,72.56,20411
2017/08/04,13:40:00,72.57,72.58,72.56,72.57,55668
2017/08/04,13:41:00,72.57,72.57,72.56,72.57,25438
2017/08/04,13:42:00,72.57,72.57,72.54,72.57,51858
2017/08/04,13:43:00,72.57,72.58,72.57,72.58,16956
2017/08/04,13:44:00,72.58,72.58,72.56,72.56,26101
2017/08/04,13:45:00,72.56,72.57,72.56,72.56,15245
2017/08/04,13:46:00,72.56,72.57,72.55,72.57,42615
2017/08/04,13:47:00,72.56,72.58,72.56,72.57,18916
2017/08/04,13:48:00,72.57,72.58,72.57,72.57,18886
2017/08/04,13:49:00,72.57,72.58,72.57,72.58,18884
2017/08/04,13:50:00,72.57,72.59,72.55,72.58,58505
2017/08/04,13:51:00,72.59,72.60,72.58,72.60,48827
2017/08/04,13:52:00,72.60,72.61,72.59,72.60,42053
2017/08/04,13:53:00,72.60,72.62,72.60,72.61,27212
2017/08/04,13:54:00,72.61,72.62,72.61,72.61,29638
2017/08/04,13:55:00,72.61,72.65,72.61,72.64,40068
2017/08/04,13:56:00,72.64,72.65,72.64,72.65,29035
2017/08/04,13:57:00,72.65,72.65,72.61,72.61,47834
2017/08/04,13:58:00,72.61,72.67,72.61,72.67,37982
2017/08/04,13:59:00,72.67,72.69,72.67,72.68,28659
2017/08/04,14:00:00,72.68,72.68,72.65,72.68,53784
2017/08/04,14:01:00,72.68,72.68,72.65,72.66,27021
2017/08/04,14:02:00,72.66,72.67,72.65,72.66,32429
2017/08/04,14:03:00,72.66,72.68,72.65,72.65,39875
2017/08/04,14:04:00,72.65,72.67,72.64,72.66,84766
2017/08/04,14:05:00,72.66,72.69,72.66,72.69,39815
2017/08/04,14:06:00,72.68,72.69,72.67,72.67,54251
2017/08/04,14:07:00,72.68,72.68,72.67,72.67,24253
2017/08/04,14:08:00,72.67,72.67,72.65,72.65,37838
2017/08/04,14:09:00,72.65,72.68,72.65,72.67,42177
2017/08/04,14:10:00,72.67,72.67,72.65,72.67,45847
2017/08/04,14:11:00,72.67,72.68,72.66,72.66,46499
2017/08/04,14:12:00,72.66,72.67,72.66,72.66,26999
2017/08/04,14:13:00,72.66,72.67,72.64,72.64,82249
2017/08/04,14:14:00,72.64,72.65,72.64,72.64,45666
2017/08/04,14:15:00,72.64,72.66,72.64,72.66,45372
2017/08/04,14:16:00,72.66,72.66,72.64,72.64,66845
2017/08/04,14:17:00,72.64,72.65,72.61,72.61,39980
2017/08/04,14:18:00,72.61,72.61,72.58,72.58,32118
2017/08/04,14:19:00,72.58,72.60,72.58,72.59,28769
2017/08/04,14:20:00,72.59,72.59,72.57,72.57,28952
2017/08/04,14:21:00,72.57,72.58,72.56,72.57,25747
2017/08/04,14:22:00,72.56,72.58,72.55,72.57,29556
2017/08/04,14:23:00,72.57,72.58,72.57,72.57,14821
2017/08/04,14:24:00,72.57,72.58,72.56,72.56,25530
2017/08/04,14:25:00,72.56,72.57,72.55,72.55,19912
2017/08/04,14:26:00,72.55,72.58,72.54,72.58,32816
2017/08/04,14:27:00,72.58,72.58,72.55,72.55,26712
2017/08/04,14:28:00,72.56,72.56,72.51,72.54,77458
2017/08/04,14:29:00,72.54,72.54,72.50,72.50,26728
2017/08/04,14:30:00,72.50,72.52,72.50,72.52,19159
2017/08/04,14:31:00,72.52,72.55,72.51,72.54,37118
2017/08/04,14:32:00,72.55,72.56,72.53,72.56,41795
2017/08/04,14:33:00,72.56,72.56,72.55,72.56,12623
2017/08/04,14:34:00,72.55,72.56,72.53,72.54,90480
2017/08/04,14:35:00,72.54,72.55,72.52,72.53,22380
2017/08/04,14:36:00,72.53,72.57,72.53,72.56,25052
2017/08/04,14:37:00,72.56,72.57,72.54,72.54,22317
2017/08/04,14:38:00,72.54,72.55,72.54,72.54,18188
2017/08/04,14:39:00,72.54,72.55,72.54,72.55,15171
2017/08/04,14:40:00,72.54,72.55,72.54,72.54,14845
2017/08/04,14:41:00,72.54,72.55,72.54,72.54,17568
2017/08/04,14:42:00,72.54,72.55,72.54,72.55,22614
2017/08/04,14:43:00,72.54,72.55,72.54,72.54,29808
2017/08/04,14:44:00,72.54,72.56,72.54,72.56,31878
2017/08/04,14:45:00,72.56,72.57,72.55,72.55,18408
2017/08/04,14:46:00,72.55,72.60,72.55,72.60,82193
2017/08/04,14:47:00,72.60,72.60,72.56,72.58,105993
2017/08/04,14:48:00,72.58,72.63,72.58,72.62,48795
2017/08/04,14:49:00,72.62,72.63,72.62,72.62,21140
2017/08/04,14:50:00,72.62,72.62,72.60,72.60,19577
2017/08/04,14:51:00,72.60,72.61,72.58,72.58,24046
2017/08/04,14:52:00,72.58,72.59,72.57,72.57,25643
2017/08/04,14:53:00,72.57,72.62,72.57,72.61,45844
2017/08/04,14:54:00,72.61,72.62,72.61,72.61,26124
2017/08/04,14:55:00,72.61,72.62,72.61,72.61,32023
2017/08/04,14:56:00,72.61,72.64,72.61,72.61,40078
2017/08/04,14:57:00,72.61,72.61,72.58,72.59,24590
2017/08/04,14:58:00,72.58,72.58,72.55,72.55,35820
2017/08/04,14:59:00,72.55,72.58,72.55,72.57,39517
2017/08/04,15:00:00,72.57,72.58,72.53,72.53,33528
2017/08/04,15:01:00,72.53,72.55,72.53,72.54,41562
2017/08/04,15:02:00,72.54,72.58,72.53,72.57,44024
2017/08/04,15:03:00,72.57,72.58,72.57,72.58,28755
2017/08/04,15:04:00,72.58,72.58,72.57,72.57,22122
2017/08/04,15:05:00,72.58,72.60,72.57,72.60,45931
2017/08/04,15:06:00,72.60,72.61,72.59,72.60,54069
2017/08/04,15:07:00,72.60,72.61,72.60,72.60,23779
2017/08/04,15:08:00,72.60,72.61,72.59,72.59,35638
2017/08/04,15:09:00,72.59,72.59,72.55,72.56,55984
2017/08/04,15:10:00,72.56,72.57,72.54,72.54,54822
2017/08/04,15:11:00,72.54,72.56,72.54,72.55,41316
2017/08/04,15:12:00,72.55,72.56,72.54,72.55,45406
2017/08/04,15:13:00,72.55,72.56,72.54,72.55,135131
2017/08/04,15:14:00,72.54,72.57,72.54,72.55,94853
2017/08/04,15:15:00,72.56,72.56,72.54,72.54,24422
2017/08/04,15:16:00,72.54,72.55,72.53,72.53,61610
2017/08/04,15:17:00,72.54,72.54,72.51,72.51,52175
2017/08/04,15:18:00,72.51,72.52,72.50,72.51,43881
2017/08/04,15:19:00,72.50,72.51,72.49,72.49,77057
2017/08/04,15:20:00,72.49,72.51,72.49,72.51,52570
2017/08/04,15:21:00,72.51,72.52,72.50,72.52,35924
2017/08/04,15:22:00,72.52,72.53,72.51,72.52,47351
2017/08/04,15:23:00,72.52,72.53,72.50,72.51,60255
2017/08/04,15:24:00,72.50,72.51,72.49,72.49,25538
2017/08/04,15:25:00,72.49,72.50,72.46,72.46,42662
2017/08/04,15:26:00,72.46,72.49,72.45,72.48,57895
2017/08/04,15:27:00,72.48,72.49,72.46,72.46,44749
2017/08/04,15:28:00,72.46,72.50,72.46,72.49,52288
2017/08/04,15:29:00,72.49,72.53,72.49,72.53,37571
2017/08/04,15:30:00,72.53,72.54,72.53,72.54,20167
2017/08/04,15:31:00,72.54,72.55,72.52,72.55,44731
2017/08/04,15:32:00,72.55,72.56,72.54,72.55,60651
2017/08/04,15:33:00,72.54,72.55,72.52,72.54,72063
2017/08/04,15:34:00,72.54,72.58,72.53,72.58,56381
2017/08/04,15:35:00,72.58,72.59,72.57,72.58,48021
2017/08/04,15:36:00,72.58,72.60,72.58,72.59,31209
2017/08/04,15:37:00,72.59,72.60,72.55,72.56,66996
2017/08/04,15:38:00,72.55,72.56,72.52,72.53,69817
2017/08/04,15:39:00,72.53,72.56,72.52,72.56,111203
2017/08/04,15:40:00,72.55,72.56,72.53,72.53,47415
2017/08/04,15:41:00,72.53,72.57,72.52,72.57,68240
2017/08/04,15:42:00,72.57,72.57,72.54,72.54,61478
2017/08/04,15:43:00,72.54,72.55,72.54,72.55,80156
2017/08/04,15:44:00,72.55,72.56,72.55,72.55,44038
2017/08/04,15:45:00,72.55,72.56,72.55,72.56,62484
2017/08/04,15:46:00,72.55,72.56,72.52,72.52,70797
2017/08/04,15:47:00,72.52,72.53,72.52,72.52,63860
2017/08/04,15:48:00,72.52,72.54,72.52,72.53,104868
2017/08/04,15:49:00,72.53,72.54,72.52,72.52,90208
2017/08/04,15:50:00,72.52,72.53,72.52,72.52,59980
2017/08/04,15:51:00,72.52,72.67,72.52,72.61,696337
2017/08/04,15:52:00,72.61,72.63,72.60,72.60,124306
2017/08/04,15:53:00,72.60,72.63,72.60,72.61,165353
2017/08/04,15:54:00,72.61,72.62,72.60,72.60,115743
2017/08/04,15:55:00,72.61,72.61,72.60,72.60,145063
2017/08/04,15:56:00,72.61,72.61,72.57,72.59,233436
2017/08/04,15:57:00,72.59,72.63,72.58,72.63,213407
2017/08/04,15:58:00,72.63,72.66,72.61,72.65,376851
2017/08/04,15:59:00,72.65,72.70,72.65,72.69,235263
2017/08/04,16:00:00,72.69,72.70,72.64,72.65,383630
2017/08/07,09:31:00,72.80,72.90,72.70,72.71,42226
2017/08/07,09:32:00,72.72,72.73,72.64,72.72,69832
2017/08/07,09:33:00,72.72,72.85,72.72,72.82,118504
2017/08/07,09:34:00,72.81,72.84,72.68,72.74,57165
2017/08/07,09:35:00,72.73,72.78,72.70,72.77,74545
2017/08/07,09:36:00,72.77,72.84,72.75,72.84,83576
2017/08/07,09:37:00,72.84,72.85,72.68,72.68,133698
2017/08/07,09:38:00,72.68,72.68,72.60,72.64,58114
2017/08/07,09:39:00,72.64,72.70,72.62,72.64,75547
2017/08/07,09:40:00,72.63,72.64,72.55,72.59,54305
2017/08/07,09:41:00,72.59,72.61,72.55,72.61,67047
2017/08/07,09:42:00,72.61,72.62,72.55,72.56,62798
2017/08/07,09:43:00,72.56,72.64,72.56,72.62,38327
2017/08/07,09:44:00,72.63,72.66,72.63,72.64,47301
2017/08/07,09:45:00,72.64,72.71,72.64,72.67,89152
2017/08/07,09:46:00,72.67,72.70,72.65,72.66,58077
2017/08/07,09:47:00,72.66,72.69,72.64,72.69,42682
2017/08/07,09:48:00,72.69,72.71,72.67,72.67,45688
2017/08/07,09:49:00,72.67,72.69,72.66,72.68,63949
2017/08/07,09:50:00,72.68,72.69,72.62,72.62,46689
2017/08/07,09:51:00,72.63,72.63,72.61,72.61,46624
2017/08/07,09:52:00,72.61,72.63,72.60,72.62,51898
2017/08/07,09:53:00,72.62,72.64,72.61,72.63,39378
2017/08/07,09:54:00,72.64,72.65,72.62,72.63,25058
2017/08/07,09:55:00,72.63,72.68,72.62,72.67,91438
2017/08/07,09:56:00,72.67,72.71,72.67,72.71,35698
2017/08/07,09:57:00,72.71,72.72,72.62,72.62,44293
2017/08/07,09:58:00,72.62,72.64,72.60,72.61,40883
2017/08/07,09:59:00,72.60,72.62,72.58,72.61,60939
2017/08/07,10:00:00,72.62,72.63,72.60,72.63,53520
2017/08/07,10:01:00,72.63,72.65,72.62,72.63,25060
2017/08/07,10:02:00,72.63,72.63,72.58,72.61,78774
2017/08/07,10:03:00,72.61,72.62,72.59,72.60,39183
2017/08/07,10:04:00,72.60,72.60,72.57,72.58,21646
2017/08/07,10:05:00,72.58,72.65,72.57,72.62,101117
2017/08/07,10:06:00,72.63,72.67,72.61,72.64,35048
2017/08/07,10:07:00,72.64,72.67,72.64,72.67,14607
2017/08/07,10:08:00,72.67,72.67,72.59,72.60,44035
2017/08/07,10:09:00,72.60,72.62,72.58,72.59,30744
2017/08/07,10:10:00,72.59,72.60,72.58,72.59,18728
2017/08/07,10:11:00,72.58,72.59,72.56,72.57,26172
2017/08/07,10:12:00,72.57,72.68,72.57,72.66,129936
2017/08/07,10:13:00,72.67,72.67,72.62,72.62,63205
2017/08/07,10:14:00,72.62,72.63,72.58,72.62,38329
2017/08/07,10:15:00,72.62,72.64,72.61,72.62,26162
2017/08/07,10:16:00,72.62,72.62,72.57,72.58,33608
2017/08/07,10:17:00,72.58,72.58,72.53,72.53,32243
2017/08/07,10:18:00,72.53,72.57,72.53,72.57,29064
2017/08/07,10:19:00,72.57,72.59,72.54,72.55,22019
2017/08/07,10:20:00,72.54,72.55,72.52,72.53,17784
2017/08/07,10:21:00,72.53,72.55,72.53,72.54,14764
2017/08/07,10:22:00,72.53,72.58,72.53,72.57,33020
2017/08/07,10:23:00,72.57,72.59,72.55,72.55,34569
2017/08/07,10:24:00,72.55,72.56,72.52,72.54,32287
2017/08/07,10:25:00,72.54,72.56,72.53,72.54,21014
2017/08/07,10:26:00,72.54,72.55,72.53,72.54,19042
2017/08/07,10:27:00,72.54,72.54,72.51,72.54,34185
2017/08/07,10:28:00,72.54,72.55,72.50,72.52,41801
2017/08/07,10:29:00,72.52,72.55,72.51,72.55,39729
2017/08/07,10:30:00,72.55,72.58,72.55,72.57,41808
2017/08/07,10:31:00,72.57,72.59,72.54,72.54,61255
2017/08/07,10:32:00,72.54,72.60,72.54,72.59,36491
2017/08/07,10:33:00,72.59,72.60,72.57,72.57,18042
2017/08/07,10:34:00,72.57,72.63,72.57,72.61,36404
2017/08/07,10:35:00,72.61,72.63,72.61,72.63,35339
2017/08/07,10:36:00,72.62,72.64,72.61,72.62,46430
2017/08/07,10:37:00,72.63,72.66,72.63,72.66,33528
2017/08/07,10:38:00,72.66,72.69,72.66,72.66,37751
2017/08/07,10:39:00,72.66,72.67,72.64,72.64,32793
2017/08/07,10:40:00,72.65,72.70,72.64,72.68,44829
2017/08/07,10:41:00,72.68,72.69,72.66,72.66,34367
2017/08/07,10:42:00,72.67,72.68,72.67,72.68,24785
2017/08/07,10:43:00,72.68,72.69,72.67,72.69,14825
2017/08/07,10:44:00,72.69,72.69,72.63,72.64,47349
2017/08/07,10:45:00,72.64,72.66,72.61,72.61,34811
2017/08/07,10:46:00,72.61,72.63,72.58,72.62,47435
2017/08/07,10:47:00,72.62,72.68,72.62,72.66,40096
2017/08/07,10:48:00,72.66,72.67,72.64,72.66,27986
2017/08/07,10:49:00,72.66,72.66,72.65,72.66,10939
2017/08/07,10:50:00,72.66,72.67,72.64,72.66,73530
2017/08/07,10:51:00,72.65,72.72,72.65,72.71,46707
2017/08/07,10:52:00,72.71,72.73,72.70,72.70,76206
2017/08/07,10:53:00,72.71,72.75,72.71,72.72,57539
2017/08/07,10:54:00,72.72,72.74,72.72,72.74,14667
2017/08/07,10:55:00,72.74,72.77,72.74,72.74,32413
2017/08/07,10:56:00,72.74,72.76,72.69,72.69,59783
2017/08/07,10:57:00,72.70,72.70,72.66,72.67,19969
2017/08/07,10:58:00,72.67,72.69,72.65,72.67,43405
2017/08/07,10:59:00,72.67,72.67,72.65,72.66,13275
2017/08/07,11:00:00,72.66,72.70,72.65,72.66,36320
2017/08/07,11:01:00,72.66,72.66,72.60,72.60,27522
2017/08/07,11:02:00,72.60,72.65,72.60,72.65,17166
2017/08/07,11:03:00,72.65,72.65,72.61,72.61,29192
2017/08/07,11:04:00,72.62,72.65,72.61,72.61,92801
2017/08/07,11:05:00,72.61,72.61,72.56,72.56,129378
2017/08/07,11:06:00,72.56,72.57,72.55,72.57,22329
2017/08/07,11:07:00,72.57,72.58,72.56,72.56,19682
2017/08/07,11:08:00,72.56,72.59,72.55,72.55,34358
2017/08/07,11:09:00,72.55,72.56,72.54,72.54,20984
2017/08/07,11:10:00,72.54,72.55,72.49,72.49,76639
2017/08/07,11:11:00,72.49,72.56,72.49,72.51,84339
2017/08/07,11:12:00,72.51,72.51,72.48,72.48,42393
2017/08/07,11:13:00,72.48,72.50,72.47,72.50,22108
2017/08/07,11:14:00,72.50,72.50,72.47,72.49,34994
2017/08/07,11:15:00,72.49,72.50,72.48,72.49,29351
2017/08/07,11:16:00,72.49,72.50,72.47,72.48,40225
2017/08/07,11:17:00,72.49,72.49,72.48,72.49,6347
2017/08/07,11:18:00,72.49,72.53,72.49,72.52,30016
2017/08/07,11:19:00,72.52,72.54,72.50,72.51,57316
2017/08/07,11:20:00,72.51,72.52,72.49,72.49,26045
2017/08/07,11:21:00,72.49,72.50,72.47,72.47,20176
2017/08/07,11:22:00,72.47,72.50,72.47,72.50,11841
2017/08/07,11:23:00,72.50,72.50,72.48,72.48,13709
2017/08/07,11:24:00,72.48,72.49,72.47,72.49,15056
2017/08/07,11:25:00,72.49,72.50,72.47,72.48,26505
2017/08/07,11:26:00,72.48,72.50,72.48,72.50,8395
2017/08/07,11:27:00,72.49,72.55,72.49,72.54,128062
2017/08/07,11:28:00,72.54,72.55,72.53,72.54,27028
2017/08/07,11:29:00,72.54,72.57,72.54,72.56,43169
2017/08/07,11:30:00,72.56,72.57,72.55,72.57,17451
2017/08/07,11:31:00,72.57,72.60,72.57,72.58,28086
2017/08/07,11:32:00,72.58,72.58,72.55,72.55,83681
2017/08/07,11:33:00,72.55,72.58,72.54,72.55,62362
2017/08/07,11:34:00,72.55,72.55,72.54,72.54,17552
2017/08/07,11:35:00,72.55,72.55,72.54,72.55,32780
2017/08/07,11:36:00,72.55,72.58,72.55,72.57,16656
2017/08/07,11:37:00,72.58,72.58,72.57,72.57,23168
2017/08/07,11:38:00,72.57,72.58,72.55,72.57,36853
2017/08/07,11:39:00,72.57,72.58,72.56,72.56,17481
2017/08/07,11:40:00,72.56,72.60,72.56,72.60,28532
2017/08/07,11:41:00,72.60,72.61,72.55,72.55,54444
2017/08/07,11:42:00,72.56,72.56,72.54,72.55,20978
2017/08/07,11:43:00,72.56,72.57,72.52,72.53,33653
2017/08/07,11:44:00,72.53,72.54,72.52,72.53,36699
2017/08/07,11:45:00,72.53,72.53,72.50,72.53,25808
2017/08/07,11:46:00,72.53,72.54,72.52,72.54,12787
2017/08/07,11:47:00,72.54,72.54,72.51,72.52,19545
2017/08/07,11:48:00,72.52,72.53,72.49,72.50,43272
2017/08/07,11:49:00,72.49,72.50,72.49,72.49,38607
2017/08/07,11:50:00,72.49,72.49,72.43,72.44,62255
2017/08/07,11:51:00,72.44,72.46,72.43,72.46,54349
2017/08/07,11:52:00,72.46,72.46,72.43,72.43,38409
2017/08/07,11:53:00,72.42,72.43,72.42,72.43,51117
2017/08/07,11:54:00,72.43,72.44,72.42,72.42,29663
2017/08/07,11:55:00,72.43,72.43,72.42,72.42,56462
2017/08/07,11:56:00,72.43,72.43,72.42,72.42,8872
2017/08/07,11:57:00,72.42,72.43,72.42,72.43,22780
2017/08/07,11:58:00,72.43,72.46,72.42,72.46,29279
2017/08/07,11:59:00,72.46,72.46,72.43,72.44,37576
2017/08/07,12:00:00,72.43,72.44,72.41,72.42,38253
2017/08/07,12:01:00,72.42,72.42,72.41,72.42,41678
2017/08/07,12:02:00,72.41,72.42,72.41,72.41,24053
2017/08/07,12:03:00,72.41,72.42,72.40,72.40,27048
2017/08/07,12:04:00,72.41,72.41,72.36,72.38,122654
2017/08/07,12:05:00,72.38,72.38,72.36,72.36,37948
2017/08/07,12:06:00,72.36,72.37,72.33,72.33,50126
2017/08/07,12:07:00,72.33,72.35,72.33,72.35,33627
2017/08/07,12:08:00,72.35,72.38,72.33,72.38,30536
2017/08/07,12:09:00,72.37,72.39,72.37,72.38,13279
2017/08/07,12:10:00,72.38,72.39,72.37,72.39,15841
2017/08/07,12:11:00,72.39,72.41,72.39,72.41,20061
2017/08/07,12:12:00,72.41,72.41,72.39,72.41,22326
2017/08/07,12:13:00,72.40,72.40,72.39,72.39,19368
2017/08/07,12:14:00,72.39,72.41,72.38,72.41,43169
2017/08/07,12:15:00,72.40,72.42,72.40,72.42,12789
2017/08/07,12:16:00,72.41,72.42,72.37,72.39,58199
2017/08/07,12:17:00,72.39,72.41,72.39,72.41,9367
2017/08/07,12:18:00,72.41,72.41,72.39,72.40,14024
2017/08/07,12:19:00,72.40,72.40,72.39,72.40,74753
2017/08/07,12:20:00,72.39,72.40,72.37,72.38,20989
2017/08/07,12:21:00,72.38,72.40,72.37,72.39,24321
2017/08/07,12:22:00,72.38,72.39,72.37,72.37,26594
2017/08/07,12:23:00,72.37,72.40,72.37,72.39,75602
2017/08/07,12:24:00,72.39,72.41,72.38,72.41,16010
2017/08/07,12:25:00,72.41,72.42,72.40,72.41,14662
2017/08/07,12:26:00,72.41,72.42,72.40,72.40,12026
2017/08/07,12:27:00,72.40,72.43,72.40,72.42,28793
2017/08/07,12:28:00,72.42,72.42,72.40,72.40,164932
2017/08/07,12:29:00,72.40,72.40,72.39,72.40,3744
2017/08/07,12:30:00,72.40,72.40,72.39,72.39,4910
2017/08/07,12:31:00,72.39,72.40,72.38,72.40,18028
2017/08/07,12:32:00,72.40,72.40,72.38,72.39,10309
2017/08/07,12:33:00,72.39,72.39,72.38,72.38,24473
2017/08/07,12:34:00,72.38,72.39,72.38,72.38,8919
2017/08/07,12:35:00,72.38,72.40,72.38,72.40,23845
2017/08/07,12:36:00,72.40,72.41,72.40,72.40,12014
2017/08/07,12:37:00,72.40,72.41,72.38,72.39,21515
2017/08/07,12:38:00,72.39,72.41,72.39,72.41,13060
2017/08/07,12:39:00,72.41,72.41,72.40,72.41,8952
2017/08/07,12:40:00,72.40,72.41,72.40,72.41,5356
2017/08/07,12:41:00,72.41,72.41,72.40,72.40,12700
2017/08/07,12:42:00,72.41,72.41,72.40,72.40,11265
2017/08/07,12:43:00,72.40,72.41,72.39,72.39,10714
2017/08/07,12:44:00,72.39,72.40,72.38,72.38,6211
2017/08/07,12:45:00,72.38,72.41,72.38,72.41,30865
2017/08/07,12:46:00,72.41,72.41,72.40,72.41,9049
2017/08/07,12:47:00,72.40,72.41,72.40,72.41,21307
2017/08/07,12:48:00,72.41,72.41,72.38,72.39,31787
2017/08/07,12:49:00,72.39,72.40,72.38,72.39,19267
2017/08/07,12:50:00,72.39,72.41,72.39,72.41,19734
2017/08/07,12:51:00,72.41,72.41,72.38,72.39,16446
2017/08/07,12:52:00,72.39,72.40,72.37,72.38,45790
2017/08/07,12:53:00,72.38,72.39,72.37,72.38,21346
2017/08/07,12:54:00,72.38,72.38,72.37,72.38,10853
2017/08/07,12:55:00,72.38,72.39,72.37,72.37,21058
2017/08/07,12:56:00,72.38,72.38,72.37,72.38,15675
2017/08/07,12:57:00,72.37,72.38,72.36,72.36,23174
2017/08/07,12:58:00,72.36,72.38,72.36,72.37,16805
2017/08/07,12:59:00,72.37,72.38,72.36,72.36,27773
2017/08/07,13:00:00,72.36,72.38,72.36,72.38,26567
2017/08/07,13:01:00,72.38,72.39,72.37,72.39,15876
2017/08/07,13:02:00,72.39,72.40,72.37,72.39,27040
2017/08/07,13:03:00,72.38,72.38,72.37,72.38,8074
2017/08/07,13:04:00,72.38,72.40,72.37,72.39,25919
2017/08/07,13:05:00,72.39,72.40,72.39,72.40,3918
2017/08/07,13:06:00,72.40,72.41,72.40,72.40,28195
2017/08/07,13:07:00,72.41,72.41,72.39,72.41,21844
2017/08/07,13:08:00,72.41,72.41,72.40,72.41,10895
2017/08/07,13:09:00,72.41,72.42,72.39,72.40,71093
2017/08/07,13:10:00,72.40,72.40,72.39,72.39,5242
2017/08/07,13:11:00,72.39,72.40,72.39,72.40,7350
2017/08/07,13:12:00,72.40,72.42,72.38,72.42,29497
2017/08/07,13:13:00,72.42,72.42,72.41,72.41,6596
2017/08/07,13:14:00,72.41,72.45,72.41,72.45,20738
2017/08/07,13:15:00,72.45,72.47,72.44,72.47,11191
2017/08/07,13:16:00,72.47,72.47,72.45,72.47,31260
2017/08/07,13:17:00,72.47,72.47,72.43,72.43,47610
2017/08/07,13:18:00,72.43,72.44,72.42,72.43,23063
2017/08/07,13:19:00,72.42,72.46,72.42,72.46,20272
2017/08/07,13:20:00,72.46,72.46,72.44,72.46,16892
2017/08/07,13:21:00,72.45,72.46,72.44,72.45,21914
2017/08/07,13:22:00,72.45,72.49,72.45,72.48,24828
2017/08/07,13:23:00,72.49,72.49,72.47,72.49,24381
2017/08/07,13:24:00,72.49,72.49,72.48,72.49,17906
2017/08/07,13:25:00,72.48,72.49,72.46,72.47,21695
2017/08/07,13:26:00,72.47,72.50,72.47,72.50,8842
2017/08/07,13:27:00,72.49,72.50,72.48,72.50,16871
2017/08/07,13:28:00,72.50,72.50,72.48,72.49,20688
2017/08/07,13:29:00,72.49,72.49,72.48,72.48,5641
2017/08/07,13:30:00,72.48,72.49,72.48,72.49,7273
2017/08/07,13:31:00,72.48,72.49,72.48,72.48,7403
2017/08/07,13:32:00,72.48,72.50,72.48,72.48,43171
2017/08/07,13:33:00,72.49,72.50,72.47,72.48,20925
2017/08/07,13:34:00,72.48,72.49,72.47,72.49,15907
2017/08/07,13:35:00,72.49,72.49,72.48,72.49,7788
2017/08/07,13:36:00,72.49,72.50,72.48,72.50,26546
2017/08/07,13:37:00,72.50,72.50,72.48,72.48,5534
2017/08/07,13:38:00,72.48,72.49,72.48,72.49,7774
2017/08/07,13:39:00,72.49,72.49,72.47,72.47,17635
2017/08/07,13:40:00,72.47,72.48,72.46,72.47,15776
2017/08/07,13:41:00,72.46,72.48,72.46,72.47,9127
2017/08/07,13:42:00,72.47,72.51,72.47,72.49,64622
2017/08/07,13:43:00,72.49,72.49,72.47,72.49,27326
2017/08/07,13:44:00,72.49,72.49,72.48,72.49,8834
2017/08/07,13:45:00,72.49,72.50,72.48,72.49,11859
2017/08/07,13:46:00,72.48,72.49,72.48,72.49,6474
2017/08/07,13:47:00,72.49,72.49,72.48,72.48,9969
2017/08/07,13:48:00,72.48,72.49,72.47,72.47,17744
2017/08/07,13:49:00,72.47,72.48,72.45,72.45,25574
2017/08/07,13:50:00,72.46,72.46,72.45,72.46,7398
2017/08/07,13:51:00,72.46,72.47,72.46,72.47,14077
2017/08/07,13:52:00,72.47,72.47,72.45,72.46,14443
2017/08/07,13:53:00,72.46,72.46,72.43,72.44,33838
2017/08/07,13:54:00,72.44,72.45,72.44,72.44,20544
2017/08/07,13:55:00,72.44,72.45,72.44,72.44,7719
2017/08/07,13:56:00,72.44,72.45,72.43,72.44,13280
2017/08/07,13:57:00,72.44,72.44,72.43,72.44,11826
2017/08/07,13:58:00,72.44,72.45,72.44,72.45,11663
2017/08/07,13:59:00,72.45,72.45,72.44,72.44,16812
2017/08/07,14:00:00,72.44,72.45,72.44,72.44,15335
2017/08/07,14:01:00,72.44,72.45,72.44,72.44,10247
2017/08/07,14:02:00,72.44,72.45,72.44,72.45,5811
2017/08/07,14:03:00,72.44,72.47,72.44,72.46,74411
2017/08/07,14:04:00,72.46,72.46,72.44,72.44,27375
2017/08/07,14:05:00,72.44,72.45,72.44,72.45,52651
2017/08/07,14:06:00,72.44,72.47,72.44,72.47,29343
2017/08/07,14:07:00,72.46,72.48,72.46,72.47,11593
2017/08/07,14:08:00,72.47,72.48,72.47,72.47,19381
2017/08/07,14:09:00,72.47,72.47,72.45,72.45,37425
2017/08/07,14:10:00,72.46,72.47,72.45,72.47,37486
2017/08/07,14:11:00,72.47,72.47,72.45,72.46,15879
2017/08/07,14:12:00,72.46,72.46,72.45,72.46,20856
2017/08/07,14:13:00,72.46,72.47,72.45,72.47,23897
2017/08/07,14:14:00,72.47,72.48,72.46,72.46,29817
2017/08/07,14:15:00,72.46,72.47,72.41,72.41,28126
2017/08/07,14:16:00,72.41,72.42,72.40,72.40,29293
2017/08/07,14:17:00,72.40,72.41,72.39,72.40,20558
2017/08/07,14:18:00,72.40,72.41,72.40,72.41,15257
2017/08/07,14:19:00,72.41,72.43,72.41,72.43,27225
2017/08/07,14:20:00,72.43,72.45,72.43,72.44,26142
2017/08/07,14:21:00,72.44,72.45,72.42,72.42,60709
2017/08/07,14:22:00,72.42,72.42,72.39,72.39,42451
2017/08/07,14:23:00,72.39,72.40,72.38,72.38,15138
2017/08/07,14:24:00,72.38,72.39,72.38,72.38,7338
2017/08/07,14:25:00,72.38,72.40,72.38,72.40,20395
2017/08/07,14:26:00,72.40,72.41,72.40,72.40,9919
2017/08/07,14:27:00,72.40,72.40,72.39,72.40,22819
2017/08/07,14:28:00,72.40,72.40,72.38,72.39,28105
2017/08/07,14:29:00,72.39,72.42,72.38,72.41,36440
2017/08/07,14:30:00,72.41,72.42,72.39,72.40,9238
2017/08/07,14:31:00,72.39,72.40,72.38,72.39,18900
2017/08/07,14:32:00,72.39,72.41,72.39,72.40,17953
2017/08/07,14:33:00,72.40,72.40,72.39,72.39,7897
2017/08/07,14:34:00,72.39,72.40,72.39,72.39,6133
2017/08/07,14:35:00,72.39,72.40,72.39,72.40,9211
2017/08/07,14:36:00,72.39,72.40,72.39,72.39,8538
2017/08/07,14:37:00,72.40,72.42,72.39,72.42,82681
2017/08/07,14:38:00,72.42,72.43,72.42,72.43,17996
2017/08/07,14:39:00,72.43,72.43,72.39,72.39,36465
2017/08/07,14:40:00,72.39,72.42,72.39,72.42,59172
2017/08/07,14:41:00,72.42,72.42,72.40,72.41,21137
2017/08/07,14:42:00,72.40,72.41,72.39,72.40,17255
2017/08/07,14:43:00,72.40,72.40,72.39,72.40,5201
2017/08/07,14:44:00,72.40,72.40,72.39,72.40,6872
2017/08/07,14:45:00,72.40,72.41,72.39,72.41,67285
2017/08/07,14:46:00,72.40,72.41,72.38,72.38,18369
2017/08/07,14:47:00,72.38,72.39,72.36,72.38,27101
2017/08/07,14:48:00,72.38,72.38,72.37,72.38,6071
2017/08/07,14:49:00,72.37,72.38,72.35,72.35,24343
2017/08/07,14:50:00,72.35,72.36,72.32,72.34,59689
2017/08/07,14:51:00,72.34,72.36,72.33,72.34,24732
2017/08/07,14:52:00,72.34,72.36,72.34,72.36,11621
2017/08/07,14:53:00,72.36,72.36,72.35,72.35,5413
2017/08/07,14:54:00,72.35,72.36,72.34,72.35,50995
2017/08/07,14:55:00,72.36,72.36,72.35,72.36,15326
2017/08/07,14:56:00,72.36,72.36,72.35,72.36,37379
2017/08/07,14:57:00,72.35,72.36,72.33,72.33,45343
2017/08/07,14:58:00,72.33,72.34,72.33,72.33,14005
2017/08/07,14:59:00,72.33,72.34,72.32,72.34,30571
2017/08/07,15:00:00,72.34,72.34,72.32,72.33,15507
2017/08/07,15:01:00,72.33,72.34,72.32,72.32,24944
2017/08/07,15:02:00,72.32,72.33,72.32,72.32,16987
2017/08/07,15:03:00,72.32,72.33,72.32,72.32,21974
2017/08/07,15:04:00,72.32,72.33,72.31,72.31,58735
2017/08/07,15:05:00,72.31,72.33,72.31,72.33,17507
2017/08/07,15:06:00,72.33,72.36,72.32,72.36,24523
2017/08/07,15:07:00,72.36,72.36,72.35,72.35,6284
2017/08/07,15:08:00,72.36,72.36,72.34,72.34,23609
2017/08/07,15:09:00,72.34,72.35,72.33,72.35,27035
2017/08/07,15:10:00,72.34,72.35,72.33,72.33,9893
2017/08/07,15:11:00,72.33,72.35,72.33,72.34,26004
2017/08/07,15:12:00,72.35,72.35,72.34,72.35,10231
2017/08/07,15:13:00,72.34,72.35,72.33,72.33,21281
2017/08/07,15:14:00,72.33,72.34,72.29,72.29,71732
2017/08/07,15:15:00,72.29,72.31,72.29,72.31,38198
2017/08/07,15:16:00,72.31,72.31,72.30,72.31,14361
2017/08/07,15:17:00,72.31,72.31,72.27,72.27,38387
2017/08/07,15:18:00,72.27,72.28,72.27,72.28,12477
2017/08/07,15:19:00,72.28,72.29,72.27,72.29,24875
2017/08/07,15:20:00,72.28,72.29,72.26,72.26,23387
2017/08/07,15:21:00,72.26,72.29,72.26,72.28,21352
2017/08/07,15:22:00,72.28,72.29,72.28,72.28,11698
2017/08/07,15:23:00,72.28,72.32,72.28,72.31,47322
2017/08/07,15:24:00,72.31,72.32,72.29,72.30,30113
2017/08/07,15:25:00,72.30,72.33,72.30,72.33,20730
2017/08/07,15:26:00,72.33,72.33,72.31,72.33,54641
2017/08/07,15:27:00,72.33,72.33,72.29,72.29,30350
2017/08/07,15:28:00,72.30,72.34,72.29,72.33,68662
2017/08/07,15:29:00,72.33,72.35,72.33,72.34,26768
2017/08/07,15:30:00,72.34,72.40,72.33,72.40,98159
2017/08/07,15:31:00,72.40,72.40,72.37,72.39,20884
2017/08/07,15:32:00,72.39,72.40,72.35,72.37,45299
2017/08/07,15:33:00,72.37,72.38,72.35,72.36,24002
2017/08/07,15:34:00,72.36,72.38,72.35,72.35,25057
2017/08/07,15:35:00,72.35,72.36,72.34,72.34,21046
2017/08/07,15:36:00,72.35,72.36,72.31,72.35,91360
2017/08/07,15:37:00,72.35,72.35,72.32,72.34,29599
2017/08/07,15:38:00,72.33,72.34,72.33,72.33,16180
2017/08/07,15:39:00,72.33,72.34,72.33,72.34,27001
2017/08/07,15:40:00,72.34,72.38,72.33,72.38,54420
2017/08/07,15:41:00,72.38,72.40,72.38,72.40,76943
2017/08/07,15:42:00,72.40,72.41,72.39,72.40,70411
2017/08/07,15:43:00,72.40,72.41,72.39,72.41,52075
2017/08/07,15:44:00,72.41,72.43,72.40,72.41,141485
2017/08/07,15:45:00,72.41,72.43,72.40,72.43,36924
2017/08/07,15:46:00,72.43,72.45,72.42,72.45,74761
2017/08/07,15:47:00,72.44,72.45,72.42,72.43,132372
2017/08/07,15:48:00,72.43,72.44,72.40,72.43,90078
2017/08/07,15:49:00,72.43,72.44,72.42,72.44,116351
2017/08/07,15:50:00,72.44,72.44,72.41,72.42,110485
2017/08/07,15:51:00,72.42,72.56,72.42,72.55,404336
2017/08/07,15:52:00,72.56,72.56,72.51,72.52,152505
2017/08/07,15:53:00,72.52,72.52,72.50,72.50,89688
2017/08/07,15:54:00,72.50,72.51,72.47,72.51,149017
2017/08/07,15:55:00,72.51,72.51,72.44,72.50,242034
2017/08/07,15:56:00,72.50,72.51,72.49,72.49,88873
2017/08/07,15:57:00,72.50,72.50,72.45,72.45,264050
2017/08/07,15:58:00,72.45,72.48,72.43,72.45,176060
2017/08/07,15:59:00,72.45,72.45,72.40,72.42,278591
2017/08/07,16:00:00,72.41,72.43,72.37,72.38,642829
2017/08/08,09:31:00,72.09,72.17,71.80,71.82,313613
2017/08/08,09:32:00,71.81,71.85,71.75,71.79,201144
2017/08/08,09:33:00,71.79,71.93,71.77,71.92,132851
2017/08/08,09:34:00,71.92,71.99,71.87,71.89,93342
2017/08/08,09:35:00,71.89,71.96,71.89,71.92,125148
2017/08/08,09:36:00,71.91,71.96,71.88,71.91,63135
2017/08/08,09:37:00,71.91,71.99,71.88,71.96,150884
2017/08/08,09:38:00,71.95,72.05,71.95,72.05,100610
2017/08/08,09:39:00,72.05,72.06,72.00,72.01,95027
2017/08/08,09:40:00,72.02,72.05,71.98,72.04,129441
2017/08/08,09:41:00,72.04,72.18,72.02,72.18,138432
2017/08/08,09:42:00,72.18,72.22,72.18,72.21,159642
2017/08/08,09:43:00,72.21,72.23,72.19,72.22,83586
2017/08/08,09:44:00,72.21,72.26,72.20,72.23,57135
2017/08/08,09:45:00,72.23,72.26,72.22,72.25,58853
2017/08/08,09:46:00,72.22,72.31,72.21,72.31,65427
2017/08/08,09:47:00,72.31,72.38,72.31,72.35,47880
2017/08/08,09:48:00,72.35,72.36,72.31,72.33,130624
2017/08/08,09:49:00,72.34,72.36,72.28,72.35,77683
2017/08/08,09:50:00,72.35,72.35,72.28,72.31,88419
2017/08/08,09:51:00,72.31,72.32,72.26,72.28,57454
2017/08/08,09:52:00,72.28,72.29,72.21,72.22,74586
2017/08/08,09:53:00,72.22,72.25,72.21,72.23,60121
2017/08/08,09:54:00,72.23,72.25,72.21,72.22,30599
2017/08/08,09:55:00,72.21,72.25,72.21,72.25,20112
2017/08/08,09:56:00,72.25,72.32,72.25,72.32,45249
2017/08/08,09:57:00,72.33,72.36,72.31,72.35,38412
2017/08/08,09:58:00,72.36,72.41,72.33,72.33,89315
2017/08/08,09:59:00,72.34,72.36,72.31,72.33,70386
2017/08/08,10:00:00,72.33,72.34,72.31,72.33,37978
2017/08/08,10:01:00,72.34,72.40,72.34,72.38,67762
2017/08/08,10:02:00,72.38,72.39,72.37,72.38,34339
2017/08/08,10:03:00,72.38,72.39,72.36,72.36,27950
2017/08/08,10:04:00,72.36,72.38,72.34,72.38,32755
2017/08/08,10:05:00,72.38,72.39,72.35,72.36,37356
2017/08/08,10:06:00,72.35,72.39,72.35,72.38,26560
2017/08/08,10:07:00,72.38,72.44,72.38,72.44,88267
2017/08/08,10:08:00,72.44,72.45,72.43,72.45,25742
2017/08/08,10:09:00,72.45,72.48,72.45,72.48,30661
2017/08/08,10:10:00,72.47,72.49,72.47,72.49,26842
2017/08/08,10:11:00,72.49,72.49,72.44,72.44,49945
2017/08/08,10:12:00,72.44,72.44,72.35,72.37,54586
2017/08/08,10:13:00,72.37,72.38,72.34,72.36,24716
2017/08/08,10:14:00,72.36,72.36,72.31,72.31,43494
2017/08/08,10:15:00,72.31,72.33,72.31,72.31,29194
2017/08/08,10:16:00,72.32,72.33,72.24,72.26,47589
2017/08/08,10:17:00,72.27,72.30,72.26,72.29,15681
2017/08/08,10:18:00,72.29,72.30,72.24,72.25,26818
2017/08/08,10:19:00,72.25,72.27,72.23,72.27,22950
2017/08/08,10:20:00,72.27,72.35,72.27,72.33,28841
2017/08/08,10:21:00,72.34,72.34,72.29,72.32,24786
2017/08/08,10:22:00,72.33,72.35,72.29,72.33,32412
2017/08/08,10:23:00,72.33,72.35,72.30,72.33,28626
2017/08/08,10:24:00,72.33,72.35,72.32,72.34,21721
2017/08/08,10:25:00,72.34,72.34,72.32,72.32,18703
2017/08/08,10:26:00,72.32,72.35,72.32,72.34,37707
2017/08/08,10:27:00,72.33,72.35,72.33,72.34,18361
2017/08/08,10:28:00,72.34,72.34,72.29,72.33,41088
2017/08/08,10:29:00,72.33,72.33,72.29,72.30,26452
2017/08/08,10:30:00,72.29,72.31,72.29,72.30,14866
2017/08/08,10:31:00,72.31,72.33,72.30,72.31,22355
2017/08/08,10:32:00,72.31,72.31,72.29,72.30,36732
2017/08/08,10:33:00,72.29,72.32,72.28,72.30,58958
2017/08/08,10:34:00,72.31,72.31,72.24,72.26,74581
2017/08/08,10:35:00,72.26,72.26,72.23,72.25,58354
2017/08/08,10:36:00,72.25,72.30,72.25,72.30,28983
2017/08/08,10:37:00,72.31,72.33,72.31,72.33,24509
2017/08/08,10:38:00,72.33,72.39,72.32,72.39,29642
2017/08/08,10:39:00,72.38,72.39,72.37,72.39,82538
2017/08/08,10:40:00,72.39,72.40,72.38,72.38,43347
2017/08/08,10:41:00,72.38,72.38,72.36,72.37,15324
2017/08/08,10:42:00,72.37,72.37,72.35,72.35,28450
2017/08/08,10:43:00,72.36,72.38,72.36,72.38,14559
2017/08/08,10:44:00,72.38,72.40,72.37,72.40,16754
2017/08/08,10:45:00,72.39,72.40,72.38,72.40,34452
2017/08/08,10:46:00,72.40,72.43,72.40,72.43,39108
2017/08/08,10:47:00,72.43,72.45,72.42,72.44,46757
2017/08/08,10:48:00,72.44,72.44,72.42,72.44,24145
2017/08/08,10:49:00,72.44,72.44,72.41,72.44,25473
2017/08/08,10:50:00,72.44,72.44,72.39,72.39,26180
2017/08/08,10:51:00,72.39,72.40,72.38,72.39,15318
2017/08/08,10:52:00,72.39,72.41,72.39,72.41,9772
2017/08/08,10:53:00,72.41,72.44,72.40,72.43,36198
2017/08/08,10:54:00,72.43,72.48,72.43,72.47,31546
2017/08/08,10:55:00,72.47,72.50,72.46,72.47,91199
2017/08/08,10:56:00,72.47,72.52,72.46,72.49,56322
2017/08/08,10:57:00,72.49,72.51,72.47,72.50,27131
2017/08/08,10:58:00,72.50,72.54,72.48,72.53,37572
2017/08/08,10:59:00,72.54,72.54,72.51,72.53,35414
2017/08/08,11:00:00,72.53,72.55,72.52,72.54,16171
2017/08/08,11:01:00,72.54,72.54,72.51,72.52,21040
2017/08/08,11:02:00,72.52,72.52,72.48,72.50,18907
2017/08/08,11:03:00,72.51,72.51,72.45,72.46,35931
2017/08/08,11:04:00,72.46,72.47,72.44,72.45,41214
2017/08/08,11:05:00,72.45,72.47,72.45,72.47,7379
2017/08/08,11:06:00,72.47,72.51,72.47,72.49,26441
2017/08/08,11:07:00,72.49,72.50,72.47,72.49,21405
2017/08/08,11:08:00,72.49,72.51,72.48,72.51,17224
2017/08/08,11:09:00,72.51,72.51,72.49,72.49,24321
2017/08/08,11:10:00,72.49,72.51,72.48,72.50,52465
2017/08/08,11:11:00,72.49,72.49,72.46,72.46,19884
2017/08/08,11:12:00,72.46,72.47,72.45,72.45,20943
2017/08/08,11:13:00,72.45,72.48,72.45,72.48,22743
2017/08/08,11:14:00,72.49,72.50,72.48,72.48,39568
2017/08/08,11:15:00,72.48,72.49,72.47,72.47,19035
2017/08/08,11:16:00,72.48,72.52,72.47,72.50,72656
2017/08/08,11:17:00,72.50,72.50,72.49,72.50,29219
2017/08/08,11:18:00,72.50,72.51,72.49,72.50,13622
2017/08/08,11:19:00,72.51,72.52,72.50,72.50,21769
2017/08/08,11:20:00,72.51,72.51,72.46,72.46,76178
2017/08/08,11:21:00,72.47,72.47,72.46,72.47,9205
2017/08/08,11:22:00,72.46,72.49,72.46,72.47,38365
2017/08/08,11:23:00,72.47,72.47,72.46,72.47,11604
2017/08/08,11:24:00,72.47,72.47,72.44,72.47,33094
2017/08/08,11:25:00,72.47,72.48,72.46,72.48,24111
2017/08/08,11:26:00,72.47,72.50,72.47,72.50,43268
2017/08/08,11:27:00,72.50,72.53,72.50,72.53,22163
2017/08/08,11:28:00,72.53,72.54,72.52,72.54,29887
2017/08/08,11:29:00,72.54,72.58,72.54,72.57,55406
2017/08/08,11:30:00,72.57,72.58,72.55,72.57,30628
2017/08/08,11:31:00,72.57,72.63,72.56,72.62,46361
2017/08/08,11:32:00,72.62,72.64,72.59,72.63,32379
2017/08/08,11:33:00,72.63,72.68,72.62,72.66,67305
2017/08/08,11:34:00,72.66,72.72,72.64,72.68,76149
2017/08/08,11:35:00,72.68,72.69,72.66,72.69,15582
2017/08/08,11:36:00,72.69,72.69,72.68,72.68,19608
2017/08/08,11:37:00,72.68,72.68,72.65,72.67,38476
2017/08/08,11:38:00,72.67,72.68,72.66,72.66,36381
2017/08/08,11:39:00,72.66,72.67,72.65,72.66,12734
2017/08/08,11:40:00,72.66,72.67,72.65,72.67,17805
2017/08/08,11:41:00,72.67,72.68,72.66,72.68,26561
2017/08/08,11:42:00,72.68,72.68,72.65,72.67,33322
2017/08/08,11:43:00,72.67,72.73,72.66,72.71,56463
2017/08/08,11:44:00,72.71,72.72,72.70,72.71,14972
2017/08/08,11:45:00,72.71,72.73,72.70,72.72,19695
2017/08/08,11:46:00,72.72,72.73,72.71,72.72,13753
2017/08/08,11:47:00,72.72,72.72,72.69,72.71,24502
2017/08/08,11:48:00,72.71,72.72,72.70,72.72,12993
2017/08/08,11:49:00,72.72,72.76,72.72,72.72,86754
2017/08/08,11:50:00,72.72,72.75,72.71,72.72,21164
2017/08/08,11:51:00,72.72,72.80,72.72,72.79,49567
2017/08/08,11:52:00,72.79,72.83,72.78,72.80,53515
2017/08/08,11:53:00,72.80,72.81,72.80,72.81,17495
2017/08/08,11:54:00,72.81,72.83,72.80,72.83,22074
2017/08/08,11:55:00,72.83,72.89,72.83,72.86,76193
2017/08/08,11:56:00,72.86,72.88,72.86,72.88,38693
2017/08/08,11:57:00,72.88,72.91,72.86,72.91,90837
2017/08/08,11:58:00,72.91,72.96,72.90,72.92,65387
2017/08/08,11:59:00,72.92,72.96,72.91,72.95,29355
2017/08/08,12:00:00,72.95,72.99,72.94,72.94,79893
2017/08/08,12:01:00,72.94,72.94,72.91,72.93,37799
2017/08/08,12:02:00,72.93,72.93,72.91,72.92,26125
2017/08/08,12:03:00,72.92,72.97,72.92,72.96,38089
2017/08/08,12:04:00,72.96,72.98,72.94,72.97,35638
2017/08/08,12:05:00,72.97,72.97,72.95,72.96,28594
2017/08/08,12:06:00,72.96,72.98,72.93,72.93,58074
2017/08/08,12:07:00,72.94,72.94,72.90,72.91,57390
2017/08/08,12:08:00,72.92,72.96,72.91,72.95,44749
2017/08/08,12:09:00,72.95,73.05,72.95,73.00,115979
2017/08/08,12:10:00,73.01,73.05,73.01,73.03,28520
2017/08/08,12:11:00,73.02,73.07,73.01,73.02,52422
2017/08/08,12:12:00,73.02,73.07,73.01,73.06,59927
2017/08/08,12:13:00,73.05,73.05,73.03,73.04,37125
2017/08/08,12:14:00,73.04,73.05,73.04,73.05,12444
2017/08/08,12:15:00,73.05,73.05,73.00,73.01,27480
2017/08/08,12:16:00,73.01,73.03,73.01,73.02,18396
2017/08/08,12:17:00,73.03,73.03,73.01,73.02,23621
2017/08/08,12:18:00,73.02,73.04,73.01,73.03,25528
2017/08/08,12:19:00,73.02,73.02,72.96,72.97,46111
2017/08/08,12:20:00,72.97,72.99,72.96,72.98,54589
2017/08/08,12:21:00,72.98,73.00,72.97,72.99,41056
2017/08/08,12:22:00,73.00,73.01,72.99,73.00,15268
2017/08/08,12:23:00,73.00,73.06,73.00,73.06,104042
2017/08/08,12:24:00,73.06,73.06,73.02,73.03,69181
2017/08/08,12:25:00,73.03,73.07,73.03,73.05,43883
2017/08/08,12:26:00,73.06,73.09,73.05,73.09,29520
2017/08/08,12:27:00,73.09,73.09,73.05,73.06,25852
2017/08/08,12:28:00,73.06,73.08,73.05,73.06,17207
2017/08/08,12:29:00,73.06,73.06,73.04,73.06,27600
2017/08/08,12:30:00,73.06,73.07,73.04,73.05,49371
2017/08/08,12:31:00,73.05,73.06,73.05,73.05,26175
2017/08/08,12:32:00,73.05,73.07,73.05,73.07,22893
2017/08/08,12:33:00,73.06,73.07,73.03,73.05,49662
2017/08/08,12:34:00,73.05,73.08,73.05,73.07,30664
2017/08/08,12:35:00,73.07,73.08,73.06,73.07,28198
2017/08/08,12:36:00,73.08,73.10,73.08,73.10,45269
2017/08/08,12:37:00,73.10,73.13,73.10,73.11,49003
2017/08/08,12:38:00,73.12,73.12,73.04,73.04,49949
2017/08/08,12:39:00,73.04,73.04,73.02,73.03,88006
2017/08/08,12:40:00,73.02,73.02,73.00,73.01,29305
2017/08/08,12:41:00,73.01,73.05,73.00,73.03,22560
2017/08/08,12:42:00,73.03,73.03,73.01,73.02,20902
2017/08/08,12:43:00,73.02,73.03,73.02,73.03,11202
2017/08/08,12:44:00,73.03,73.03,73.00,73.01,18966
2017/08/08,12:45:00,73.01,73.03,73.01,73.02,27518
2017/08/08,12:46:00,73.03,73.03,73.01,73.01,17334
2017/08/08,12:47:00,73.01,73.02,72.99,72.99,28501
2017/08/08,12:48:00,73.00,73.01,72.98,73.00,47134
2017/08/08,12:49:00,72.99,73.00,72.96,72.98,24723
2017/08/08,12:50:00,72.98,73.00,72.97,73.00,24739
2017/08/08,12:51:00,73.00,73.01,72.99,73.00,22612
2017/08/08,12:52:00,73.00,73.00,72.99,73.00,6781
2017/08/08,12:53:00,73.00,73.02,72.98,73.02,41436
2017/08/08,12:54:00,73.02,73.02,73.00,73.01,17929
2017/08/08,12:55:00,73.01,73.02,72.98,72.99,13255
2017/08/08,12:56:00,72.99,72.99,72.97,72.97,15608
2017/08/08,12:57:00,72.97,73.01,72.97,73.01,12827
2017/08/08,12:58:00,73.01,73.02,72.97,72.97,20293
2017/08/08,12:59:00,72.97,72.98,72.96,72.96,19957
2017/08/08,13:00:00,72.96,72.96,72.94,72.94,19393
2017/08/08,13:01:00,72.94,72.96,72.94,72.95,28490
2017/08/08,13:02:00,72.94,72.95,72.93,72.94,39582
2017/08/08,13:03:00,72.94,72.95,72.94,72.94,10049
2017/08/08,13:04:00,72.94,72.96,72.94,72.96,69372
2017/08/08,13:05:00,72.97,72.97,72.94,72.96,42011
2017/08/08,13:06:00,72.96,72.99,72.96,72.99,8708
2017/08/08,13:07:00,72.99,73.03,72.97,73.03,43186
2017/08/08,13:08:00,73.03,73.03,73.02,73.02,12440
2017/08/08,13:09:00,73.02,73.04,73.00,73.04,42372
2017/08/08,13:10:00,73.04,73.05,73.03,73.04,20643
2017/08/08,13:11:00,73.03,73.03,73.02,73.02,11084
2017/08/08,13:12:00,73.02,73.04,73.02,73.04,10195
2017/08/08,13:13:00,73.03,73.05,73.03,73.05,21296
2017/08/08,13:14:00,73.04,73.05,73.04,73.04,20325
2017/08/08,13:15:00,73.05,73.05,73.03,73.05,33679
2017/08/08,13:16:00,73.05,73.05,73.04,73.05,9578
2017/08/08,13:17:00,73.05,73.05,73.03,73.03,16952
2017/08/08,13:18:00,73.03,73.04,73.00,73.00,52725
2017/08/08,13:19:00,73.00,73.02,73.00,73.01,35244
2017/08/08,13:20:00,73.01,73.03,73.01,73.02,14954
2017/08/08,13:21:00,73.02,73.04,73.02,73.02,22846
2017/08/08,13:22:00,73.02,73.03,73.02,73.02,7499
2017/08/08,13:23:00,73.02,73.05,73.02,73.05,24016
2017/08/08,13:24:00,73.05,73.05,73.04,73.04,6990
2017/08/08,13:25:00,73.04,73.05,73.04,73.04,9456
2017/08/08,13:26:00,73.04,73.05,73.02,73.05,57125
2017/08/08,13:27:00,73.05,73.08,73.04,73.05,49099
2017/08/08,13:28:00,73.06,73.06,73.05,73.05,5386
2017/08/08,13:29:00,73.06,73.06,73.00,73.03,39694
2017/08/08,13:30:00,73.03,73.03,72.93,72.95,100295
2017/08/08,13:31:00,72.94,72.96,72.90,72.96,56746
2017/08/08,13:32:00,72.96,72.99,72.96,72.99,47115
2017/08/08,13:33:00,72.99,72.99,72.92,72.96,94911
2017/08/08,13:34:00,72.96,72.97,72.94,72.97,46668
2017/08/08,13:35:00,72.97,72.99,72.96,72.97,24651
2017/08/08,13:36:00,72.97,72.99,72.95,72.96,52989
2017/08/08,13:37:00,72.96,72.96,72.94,72.94,39171
2017/08/08,13:38:00,72.94,73.01,72.94,72.99,65337
2017/08/08,13:39:00,72.99,72.99,72.96,72.98,35630
2017/08/08,13:40:00,72.98,73.02,72.97,73.00,24202
2017/08/08,13:41:00,73.00,73.01,72.97,72.97,28597
2017/08/08,13:42:00,72.97,72.99,72.97,72.98,25568
2017/08/08,13:43:00,72.99,72.99,72.97,72.97,13537
2017/08/08,13:44:00,72.97,73.02,72.97,73.00,29091
2017/08/08,13:45:00,73.00,73.01,72.99,72.99,14384
2017/08/08,13:46:00,73.00,73.04,73.00,73.04,20414
2017/08/08,13:47:00,73.04,73.04,73.02,73.02,10869
2017/08/08,13:48:00,73.02,73.03,73.02,73.03,7476
2017/08/08,13:49:00,73.03,73.03,73.02,73.02,25247
2017/08/08,13:50:00,73.03,73.08,73.02,73.07,29065
2017/08/08,13:51:00,73.07,73.09,73.07,73.08,17509
2017/08/08,13:52:00,73.07,73.08,73.07,73.08,7933
2017/08/08,13:53:00,73.07,73.08,73.07,73.08,17411
2017/08/08,13:54:00,73.08,73.08,73.07,73.07,11518
2017/08/08,13:55:00,73.07,73.08,73.07,73.08,11250
2017/08/08,13:56:00,73.08,73.08,73.07,73.08,19753
2017/08/08,13:57:00,73.08,73.08,73.03,73.05,33270
2017/08/08,13:58:00,73.05,73.05,73.04,73.05,13419
2017/08/08,13:59:00,73.05,73.05,73.03,73.03,15905
2017/08/08,14:00:00,73.03,73.04,73.00,73.02,31463
2017/08/08,14:01:00,73.02,73.03,73.01,73.01,12085
2017/08/08,14:02:00,73.02,73.04,73.01,73.03,37929
2017/08/08,14:03:00,73.02,73.03,72.99,72.99,35521
2017/08/08,14:04:00,72.99,73.03,72.99,73.00,35523
2017/08/08,14:05:00,72.99,73.00,72.99,73.00,10766
2017/08/08,14:06:00,73.00,73.04,73.00,73.03,32466
2017/08/08,14:07:00,73.02,73.03,73.00,73.01,40184
2017/08/08,14:08:00,73.01,73.01,72.98,73.00,62988
2017/08/08,14:09:00,72.99,73.00,72.98,72.99,36706
2017/08/08,14:10:00,72.99,73.01,72.99,73.01,27190
2017/08/08,14:11:00,73.02,73.02,73.00,73.01,16729
2017/08/08,14:12:00,73.01,73.06,73.01,73.05,26648
2017/08/08,14:13:00,73.05,73.05,73.01,73.01,12566
2017/08/08,14:14:00,73.02,73.02,73.00,73.01,14235
2017/08/08,14:15:00,73.00,73.02,73.00,73.02,15133
2017/08/08,14:16:00,73.01,73.01,72.98,73.01,54565
2017/08/08,14:17:00,73.01,73.01,72.99,73.00,8853
2017/08/08,14:18:00,73.00,73.02,72.99,73.01,34539
2017/08/08,14:19:00,73.01,73.02,73.00,73.00,43822
2017/08/08,14:20:00,73.00,73.02,72.99,73.02,29250
2017/08/08,14:21:00,73.02,73.02,73.01,73.01,15015
2017/08/08,14:22:00,73.01,73.04,73.01,73.03,31375
2017/08/08,14:23:00,73.03,73.03,73.01,73.01,20668
2017/08/08,14:24:00,73.01,73.04,73.01,73.04,14525
2017/08/08,14:25:00,73.04,73.04,73.03,73.04,9149
2017/08/08,14:26:00,73.04,73.05,73.03,73.04,8535
2017/08/08,14:27:00,73.04,73.05,73.04,73.04,12159
2017/08/08,14:28:00,73.05,73.05,73.03,73.03,32524
2017/08/08,14:29:00,73.03,73.03,72.99,73.00,68872
2017/08/08,14:30:00,73.01,73.04,73.01,73.02,20518
2017/08/08,14:31:00,73.02,73.04,73.02,73.04,21101
2017/08/08,14:32:00,73.04,73.06,73.04,73.06,42034
2017/08/08,14:33:00,73.06,73.06,73.03,73.03,43428
2017/08/08,14:34:00,73.04,73.06,73.03,73.05,10170
2017/08/08,14:35:00,73.05,73.06,73.03,73.03,16412
2017/08/08,14:36:00,73.03,73.04,73.01,73.01,28647
2017/08/08,14:37:00,73.01,73.02,73.01,73.01,7469
2017/08/08,14:38:00,73.02,73.02,72.97,72.97,32152
2017/08/08,14:39:00,72.97,72.98,72.97,72.97,8017
2017/08/08,14:40:00,72.97,72.98,72.97,72.97,5944
2017/08/08,14:41:00,72.97,72.97,72.95,72.95,41216
2017/08/08,14:42:00,72.95,72.97,72.95,72.96,27286
2017/08/08,14:43:00,72.96,72.97,72.96,72.97,13119
2017/08/08,14:44:00,72.97,72.97,72.94,72.94,52554
2017/08/08,14:45:00,72.93,72.95,72.93,72.95,13369
2017/08/08,14:46:00,72.95,72.97,72.94,72.94,20859
2017/08/08,14:47:00,72.94,72.96,72.94,72.96,27841
2017/08/08,14:48:00,72.95,72.96,72.93,72.93,21755
2017/08/08,14:49:00,72.93,72.93,72.90,72.93,44187
2017/08/08,14:50:00,72.93,72.95,72.92,72.95,44567
2017/08/08,14:51:00,72.95,72.96,72.93,72.96,45984
2017/08/08,14:52:00,72.96,72.96,72.94,72.96,80680
2017/08/08,14:53:00,72.96,72.96,72.94,72.95,36775
2017/08/08,14:54:00,72.95,72.97,72.95,72.97,31605
2017/08/08,14:55:00,72.97,72.99,72.95,72.98,42781
2017/08/08,14:56:00,72.98,72.99,72.97,72.97,11094
2017/08/08,14:57:00,72.97,72.99,72.95,72.95,27496
2017/08/08,14:58:00,72.95,72.96,72.94,72.96,43390
2017/08/08,14:59:00,72.96,72.96,72.95,72.95,8963
2017/08/08,15:00:00,72.95,72.96,72.94,72.96,42762
2017/08/08,15:01:00,72.96,72.97,72.94,72.95,55801
2017/08/08,15:02:00,72.96,72.96,72.95,72.95,16174
2017/08/08,15:03:00,72.95,72.97,72.95,72.97,22522
2017/08/08,15:04:00,72.97,72.97,72.96,72.96,16813
2017/08/08,15:05:00,72.96,72.97,72.94,72.96,52008
2017/08/08,15:06:00,72.96,72.96,72.91,72.93,91058
2017/08/08,15:07:00,72.93,72.96,72.92,72.94,31492
2017/08/08,15:08:00,72.95,72.97,72.95,72.97,16449
2017/08/08,15:09:00,72.97,72.97,72.96,72.97,14212
2017/08/08,15:10:00,72.97,73.00,72.97,72.99,65258
2017/08/08,15:11:00,72.99,72.99,72.97,72.97,47585
2017/08/08,15:12:00,72.97,72.98,72.97,72.97,26372
2017/08/08,15:13:00,72.97,72.97,72.95,72.95,49185
2017/08/08,15:14:00,72.95,72.96,72.95,72.96,24560
2017/08/08,15:15:00,72.95,72.96,72.95,72.96,20219
2017/08/08,15:16:00,72.96,72.96,72.93,72.94,94771
2017/08/08,15:17:00,72.94,72.95,72.93,72.94,38974
2017/08/08,15:18:00,72.94,72.98,72.94,72.97,45204
2017/08/08,15:19:00,72.97,73.00,72.96,73.00,30680
2017/08/08,15:20:00,73.00,73.00,72.98,73.00,26239
2017/08/08,15:21:00,73.00,73.01,73.00,73.00,30150
2017/08/08,15:22:00,73.00,73.01,72.99,73.00,28198
2017/08/08,15:23:00,72.99,73.00,72.95,72.97,49441
2017/08/08,15:24:00,72.97,72.97,72.91,72.93,115071
2017/08/08,15:25:00,72.93,72.93,72.88,72.90,130840
2017/08/08,15:26:00,72.90,72.92,72.89,72.90,52707
2017/08/08,15:27:00,72.90,72.91,72.86,72.86,95669
2017/08/08,15:28:00,72.86,72.86,72.76,72.78,112283
2017/08/08,15:29:00,72.78,72.80,72.69,72.72,143284
2017/08/08,15:30:00,72.72,72.79,72.72,72.79,54940
2017/08/08,15:31:00,72.79,72.79,72.72,72.77,67030
2017/08/08,15:32:00,72.78,72.79,72.70,72.72,88085
2017/08/08,15:33:00,72.73,72.73,72.68,72.68,59050
2017/08/08,15:34:00,72.68,72.69,72.59,72.61,118642
2017/08/08,15:35:00,72.61,72.67,72.57,72.66,108405
2017/08/08,15:36:00,72.66,72.66,72.56,72.59,83952
2017/08/08,15:37:00,72.59,72.60,72.53,72.56,103408
2017/08/08,15:38:00,72.56,72.65,72.56,72.65,78370
2017/08/08,15:39:00,72.65,72.68,72.64,72.67,84586
2017/08/08,15:40:00,72.67,72.68,72.64,72.66,73141
2017/08/08,15:41:00,72.66,72.68,72.64,72.68,67108
2017/08/08,15:42:00,72.68,72.69,72.64,72.68,89136
2017/08/08,15:43:00,72.68,72.69,72.64,72.66,78950
2017/08/08,15:44:00,72.66,72.71,72.64,72.69,91810
2017/08/08,15:45:00,72.70,72.71,72.60,72.60,92057
2017/08/08,15:46:00,72.60,72.71,72.60,72.70,125503
2017/08/08,15:47:00,72.70,72.72,72.68,72.71,119481
2017/08/08,15:48:00,72.71,72.73,72.70,72.73,83194
2017/08/08,15:49:00,72.73,72.80,72.72,72.76,172211
2017/08/08,15:50:00,72.76,72.77,72.72,72.73,86140
2017/08/08,15:51:00,72.73,72.80,72.71,72.74,225929
2017/08/08,15:52:00,72.75,72.75,72.69,72.71,97684
2017/08/08,15:53:00,72.71,72.73,72.68,72.72,101627
2017/08/08,15:54:00,72.73,72.73,72.69,72.72,134731
2017/08/08,15:55:00,72.72,72.75,72.71,72.74,122180
2017/08/08,15:56:00,72.75,72.77,72.73,72.77,119279
2017/08/08,15:57:00,72.77,72.80,72.76,72.78,170785
2017/08/08,15:58:00,72.78,72.80,72.75,72.80,162013
2017/08/08,15:59:00,72.79,72.80,72.78,72.80,169142
2017/08/08,16:00:00,72.80,72.81,72.76,72.80,368138
2017/08/09,09:31:00,72.25,72.29,72.14,72.23,103019
2017/08/09,09:32:00,72.23,72.29,72.16,72.17,62836
2017/08/09,09:33:00,72.17,72.28,72.16,72.28,51156
2017/08/09,09:34:00,72.26,72.35,72.23,72.29,107204
2017/08/09,09:35:00,72.29,72.34,72.22,72.31,151793
2017/08/09,09:36:00,72.31,72.37,72.30,72.30,121070
2017/08/09,09:37:00,72.30,72.32,72.26,72.28,65669
2017/08/09,09:38:00,72.28,72.30,72.22,72.24,80118
2017/08/09,09:39:00,72.24,72.29,72.21,72.28,92437
2017/08/09,09:40:00,72.27,72.31,72.26,72.30,62262
2017/08/09,09:41:00,72.30,72.39,72.28,72.34,57955
2017/08/09,09:42:00,72.35,72.36,72.24,72.25,123637
2017/08/09,09:43:00,72.25,72.29,72.12,72.15,130468
2017/08/09,09:44:00,72.15,72.16,72.09,72.11,91533
2017/08/09,09:45:00,72.11,72.15,72.07,72.15,69425
2017/08/09,09:46:00,72.15,72.18,72.11,72.14,90175
2017/08/09,09:47:00,72.14,72.22,72.13,72.18,69357
2017/08/09,09:48:00,72.18,72.22,72.17,72.18,35040
2017/08/09,09:49:00,72.18,72.23,72.16,72.21,62271
2017/08/09,09:50:00,72.21,72.23,72.16,72.20,50111
2017/08/09,09:51:00,72.20,72.22,72.12,72.14,90761
2017/08/09,09:52:00,72.14,72.19,72.05,72.08,111994
2017/08/09,09:53:00,72.07,72.14,72.07,72.10,60645
2017/08/09,09:54:00,72.11,72.15,72.08,72.11,66899
2017/08/09,09:55:00,72.12,72.17,72.09,72.17,78676
2017/08/09,09:56:00,72.17,72.28,72.17,72.20,98392
2017/08/09,09:57:00,72.20,72.29,72.20,72.24,134413
2017/08/09,09:58:00,72.24,72.27,72.24,72.26,51851
2017/08/09,09:59:00,72.26,72.30,72.24,72.29,102605
2017/08/09,10:00:00,72.29,72.35,72.24,72.28,658941
2017/08/09,10:01:00,72.28,72.34,72.23,72.23,81631
2017/08/09,10:02:00,72.23,72.25,72.20,72.22,56423
2017/08/09,10:03:00,72.22,72.23,72.17,72.19,59307
2017/08/09,10:04:00,72.19,72.21,72.14,72.16,55827
2017/08/09,10:05:00,72.16,72.19,72.14,72.18,74484
2017/08/09,10:06:00,72.18,72.22,72.17,72.19,50018
2017/08/09,10:07:00,72.19,72.26,72.19,72.24,46005
2017/08/09,10:08:00,72.24,72.27,72.22,72.23,39878
2017/08/09,10:09:00,72.24,72.24,72.21,72.23,31833
2017/08/09,10:10:00,72.23,72.27,72.20,72.27,53960
2017/08/09,10:11:00,72.26,72.33,72.25,72.30,40984
2017/08/09,10:12:00,72.31,72.31,72.26,72.27,35731
2017/08/09,10:13:00,72.26,72.26,72.21,72.22,26858
2017/08/09,10:14:00,72.22,72.29,72.21,72.29,59903
2017/08/09,10:15:00,72.28,72.28,72.23,72.25,44584
2017/08/09,10:16:00,72.26,72.36,72.26,72.36,41819
2017/08/09,10:17:00,72.36,72.40,72.35,72.37,45199
2017/08/09,10:18:00,72.37,72.39,72.33,72.33,55035
2017/08/09,10:19:00,72.33,72.34,72.30,72.32,50332
2017/08/09,10:20:00,72.32,72.34,72.30,72.33,25653
2017/08/09,10:21:00,72.33,72.33,72.29,72.30,80486
2017/08/09,10:22:00,72.30,72.30,72.28,72.30,92742
2017/08/09,10:23:00,72.29,72.30,72.27,72.30,57196
2017/08/09,10:24:00,72.30,72.33,72.29,72.32,107784
2017/08/09,10:25:00,72.32,72.38,72.32,72.38,18489
2017/08/09,10:26:00,72.38,72.38,72.32,72.38,41813
2017/08/09,10:27:00,72.37,72.39,72.35,72.37,44799
2017/08/09,10:28:00,72.37,72.38,72.34,72.36,55347
2017/08/09,10:29:00,72.36,72.40,72.36,72.36,102989
2017/08/09,10:30:00,72.36,72.37,72.31,72.33,97501
2017/08/09,10:31:00,72.33,72.38,72.33,72.38,60538
2017/08/09,10:32:00,72.38,72.47,72.38,72.47,43332
2017/08/09,10:33:00,72.47,72.47,72.38,72.41,62418
2017/08/09,10:34:00,72.41,72.43,72.40,72.40,33879
2017/08/09,10:35:00,72.41,72.46,72.39,72.44,61877
2017/08/09,10:36:00,72.44,72.48,72.42,72.44,82302
2017/08/09,10:37:00,72.44,72.47,72.41,72.44,46834
2017/08/09,10:38:00,72.43,72.44,72.37,72.39,51712
2017/08/09,10:39:00,72.38,72.44,72.38,72.42,42120
2017/08/09,10:40:00,72.42,72.44,72.39,72.44,49050
2017/08/09,10:41:00,72.44,72.44,72.36,72.37,66417
2017/08/09,10:42:00,72.37,72.41,72.37,72.40,40961
2017/08/09,10:43:00,72.40,72.43,72.38,72.43,48672
2017/08/09,10:44:00,72.43,72.44,72.34,72.38,67348
2017/08/09,10:45:00,72.38,72.42,72.38,72.40,55818
2017/08/09,10:46:00,72.39,72.41,72.37,72.37,35059
2017/08/09,10:47:00,72.37,72.39,72.36,72.37,40243
2017/08/09,10:48:00,72.37,72.37,72.35,72.36,42547
2017/08/09,10:49:00,72.35,72.36,72.30,72.31,43609
2017/08/09,10:50:00,72.30,72.33,72.28,72.32,57909
2017/08/09,10:51:00,72.32,72.33,72.31,72.31,33578
2017/08/09,10:52:00,72.31,72.36,72.31,72.35,24252
2017/08/09,10:53:00,72.35,72.37,72.34,72.36,17851
2017/08/09,10:54:00,72.36,72.36,72.32,72.32,16020
2017/08/09,10:55:00,72.32,72.32,72.30,72.32,26209
2017/08/09,10:56:00,72.32,72.33,72.31,72.31,26793
2017/08/09,10:57:00,72.32,72.35,72.32,72.35,16005
2017/08/09,10:58:00,72.35,72.38,72.35,72.37,19015
2017/08/09,10:59:00,72.38,72.38,72.32,72.33,22759
2017/08/09,11:00:00,72.33,72.35,72.32,72.33,45743
2017/08/09,11:01:00,72.33,72.33,72.29,72.30,34341
2017/08/09,11:02:00,72.30,72.32,72.24,72.24,39691
2017/08/09,11:03:00,72.24,72.27,72.24,72.27,24620
2017/08/09,11:04:00,72.27,72.31,72.27,72.30,26150
2017/08/09,11:05:00,72.30,72.34,72.30,72.33,35078
2017/08/09,11:06:00,72.33,72.36,72.33,72.34,32787
2017/08/09,11:07:00,72.34,72.35,72.32,72.33,25158
2017/08/09,11:08:00,72.33,72.33,72.28,72.28,20286
2017/08/09,11:09:00,72.28,72.29,72.23,72.24,46131
2017/08/09,11:10:00,72.24,72.25,72.22,72.24,19557
2017/08/09,11:11:00,72.24,72.26,72.18,72.20,49395
2017/08/09,11:12:00,72.20,72.20,72.14,72.17,37265
2017/08/09,11:13:00,72.17,72.17,72.12,72.16,28838
2017/08/09,11:14:00,72.16,72.17,72.14,72.16,29026
2017/08/09,11:15:00,72.16,72.18,72.14,72.18,36884
2017/08/09,11:16:00,72.18,72.22,72.17,72.20,27280
2017/08/09,11:17:00,72.20,72.22,72.19,72.21,17461
2017/08/09,11:18:00,72.21,72.22,72.18,72.20,18344
2017/08/09,11:19:00,72.20,72.20,72.17,72.18,30979
2017/08/09,11:20:00,72.17,72.17,72.13,72.15,48037
2017/08/09,11:21:00,72.15,72.19,72.14,72.19,26973
2017/08/09,11:22:00,72.19,72.21,72.18,72.19,17344
2017/08/09,11:23:00,72.19,72.20,72.17,72.19,17885
2017/08/09,11:24:00,72.19,72.22,72.19,72.22,23485
2017/08/09,11:25:00,72.22,72.23,72.18,72.19,27521
2017/08/09,11:26:00,72.19,72.23,72.18,72.22,55569
2017/08/09,11:27:00,72.21,72.25,72.21,72.24,43048
2017/08/09,11:28:00,72.24,72.25,72.22,72.22,39976
2017/08/09,11:29:00,72.22,72.25,72.22,72.25,27631
2017/08/09,11:30:00,72.25,72.25,72.22,72.25,39201
2017/08/09,11:31:00,72.25,72.33,72.25,72.33,116820
2017/08/09,11:32:00,72.32,72.39,72.32,72.35,97392
2017/08/09,11:33:00,72.36,72.37,72.32,72.32,56638
2017/08/09,11:34:00,72.33,72.34,72.30,72.30,61364
2017/08/09,11:35:00,72.30,72.32,72.29,72.29,43160
2017/08/09,11:36:00,72.29,72.30,72.26,72.26,47697
2017/08/09,11:37:00,72.26,72.26,72.24,72.24,26276
2017/08/09,11:38:00,72.24,72.25,72.22,72.22,9464
2017/08/09,11:39:00,72.22,72.29,72.22,72.29,29472
2017/08/09,11:40:00,72.28,72.32,72.28,72.29,17540
2017/08/09,11:41:00,72.30,72.33,72.29,72.31,34207
2017/08/09,11:42:00,72.31,72.33,72.30,72.30,24486
2017/08/09,11:43:00,72.31,72.31,72.27,72.27,15999
2017/08/09,11:44:00,72.27,72.30,72.27,72.29,29361
2017/08/09,11:45:00,72.29,72.31,72.27,72.27,22464
2017/08/09,11:46:00,72.27,72.28,72.21,72.22,63282
2017/08/09,11:47:00,72.22,72.26,72.22,72.25,47545
2017/08/09,11:48:00,72.25,72.26,72.24,72.25,15389
2017/08/09,11:49:00,72.25,72.28,72.24,72.27,35657
2017/08/09,11:50:00,72.27,72.32,72.27,72.30,38121
2017/08/09,11:51:00,72.30,72.35,72.30,72.33,25046
2017/08/09,11:52:00,72.33,72.35,72.31,72.35,31161
2017/08/09,11:53:00,72.35,72.40,72.35,72.40,17531
2017/08/09,11:54:00,72.40,72.44,72.38,72.44,74558
2017/08/09,11:55:00,72.44,72.51,72.42,72.48,86950
2017/08/09,11:56:00,72.49,72.50,72.47,72.47,34636
2017/08/09,11:57:00,72.47,72.49,72.45,72.47,26035
2017/08/09,11:58:00,72.47,72.47,72.43,72.44,45667
2017/08/09,11:59:00,72.44,72.46,72.42,72.43,55472
2017/08/09,12:00:00,72.43,72.46,72.43,72.46,18847
2017/08/09,12:01:00,72.46,72.46,72.43,72.44,18801
2017/08/09,12:02:00,72.44,72.44,72.42,72.42,29745
2017/08/09,12:03:00,72.43,72.44,72.42,72.44,28378
2017/08/09,12:04:00,72.43,72.46,72.43,72.44,37170
2017/08/09,12:05:00,72.44,72.45,72.42,72.44,27428
2017/08/09,12:06:00,72.44,72.44,72.39,72.41,14443
2017/08/09,12:07:00,72.40,72.42,72.38,72.38,16654
2017/08/09,12:08:00,72.38,72.39,72.35,72.35,19363
2017/08/09,12:09:00,72.35,72.38,72.35,72.38,22724
2017/08/09,12:10:00,72.38,72.40,72.37,72.40,19947
2017/08/09,12:11:00,72.40,72.41,72.38,72.39,41296
2017/08/09,12:12:00,72.39,72.42,72.38,72.42,24686
2017/08/09,12:13:00,72.42,72.42,72.39,72.40,25452
2017/08/09,12:14:00,72.40,72.42,72.39,72.41,22338
2017/08/09,12:15:00,72.40,72.43,72.40,72.41,15044
2017/08/09,12:16:00,72.41,72.44,72.41,72.42,13938
2017/08/09,12:17:00,72.42,72.45,72.41,72.45,20855
2017/08/09,12:18:00,72.44,72.44,72.42,72.43,8361
2017/08/09,12:19:00,72.44,72.47,72.43,72.46,23244
2017/08/09,12:20:00,72.46,72.46,72.43,72.44,15485
2017/08/09,12:21:00,72.44,72.47,72.43,72.47,10187
2017/08/09,12:22:00,72.47,72.50,72.47,72.49,41354
2017/08/09,12:23:00,72.48,72.50,72.48,72.50,56721
2017/08/09,12:24:00,72.50,72.50,72.48,72.50,25444
2017/08/09,12:25:00,72.50,72.50,72.46,72.46,55097
2017/08/09,12:26:00,72.46,72.48,72.46,72.48,14132
2017/08/09,12:27:00,72.48,72.50,72.48,72.50,12189
2017/08/09,12:28:00,72.49,72.50,72.47,72.48,44934
2017/08/09,12:29:00,72.48,72.49,72.47,72.47,20750
2017/08/09,12:30:00,72.47,72.50,72.47,72.50,11920
2017/08/09,12:31:00,72.50,72.50,72.48,72.48,13542
2017/08/09,12:32:00,72.48,72.50,72.48,72.50,13676
2017/08/09,12:33:00,72.50,72.50,72.47,72.48,11723
2017/08/09,12:34:00,72.47,72.51,72.47,72.49,18976
2017/08/09,12:35:00,72.49,72.50,72.47,72.49,9380
2017/08/09,12:36:00,72.49,72.51,72.48,72.49,12366
2017/08/09,12:37:00,72.49,72.51,72.48,72.51,9275
2017/08/09,12:38:00,72.51,72.51,72.49,72.49,16513
2017/08/09,12:39:00,72.49,72.49,72.47,72.47,23654
2017/08/09,12:40:00,72.47,72.47,72.43,72.44,20358
2017/08/09,12:41:00,72.44,72.45,72.42,72.42,17795
2017/08/09,12:42:00,72.42,72.44,72.41,72.44,14805
2017/08/09,12:43:00,72.44,72.44,72.42,72.44,21400
2017/08/09,12:44:00,72.44,72.46,72.42,72.46,19009
2017/08/09,12:45:00,72.45,72.47,72.45,72.46,18901
2017/08/09,12:46:00,72.46,72.48,72.46,72.48,9169
2017/08/09,12:47:00,72.47,72.48,72.45,72.45,13435
2017/08/09,12:48:00,72.45,72.45,72.43,72.43,12527
2017/08/09,12:49:00,72.44,72.45,72.43,72.44,76512
2017/08/09,12:50:00,72.45,72.47,72.44,72.45,17853
2017/08/09,12:51:00,72.45,72.46,72.41,72.42,44351
2017/08/09,12:52:00,72.42,72.44,72.41,72.43,41664
2017/08/09,12:53:00,72.43,72.43,72.40,72.40,16461
2017/08/09,12:54:00,72.41,72.41,72.39,72.40,91837
2017/08/09,12:55:00,72.40,72.41,72.38,72.38,24440
2017/08/09,12:56:00,72.38,72.40,72.37,72.40,11623
2017/08/09,12:57:00,72.40,72.42,72.40,72.41,24956
2017/08/09,12:58:00,72.41,72.42,72.40,72.40,11839
2017/08/09,12:59:00,72.40,72.41,72.37,72.37,31733
2017/08/09,13:00:00,72.36,72.37,72.35,72.36,75536
2017/08/09,13:01:00,72.36,72.39,72.35,72.39,28704
2017/08/09,13:02:00,72.39,72.39,72.32,72.36,50924
2017/08/09,13:03:00,72.36,72.41,72.35,72.41,21694
2017/08/09,13:04:00,72.41,72.43,72.40,72.43,31104
2017/08/09,13:05:00,72.43,72.44,72.42,72.44,8336
2017/08/09,13:06:00,72.44,72.46,72.42,72.42,11714
2017/08/09,13:07:00,72.42,72.43,72.40,72.40,22012
2017/08/09,13:08:00,72.40,72.40,72.38,72.38,7851
2017/08/09,13:09:00,72.38,72.42,72.38,72.42,14238
2017/08/09,13:10:00,72.42,72.42,72.38,72.40,9353
2017/08/09,13:11:00,72.40,72.41,72.40,72.40,11628
2017/08/09,13:12:00,72.40,72.40,72.38,72.39,6425
2017/08/09,13:13:00,72.40,72.41,72.38,72.39,28249
2017/08/09,13:14:00,72.39,72.40,72.38,72.39,39733
2017/08/09,13:15:00,72.39,72.40,72.38,72.39,21162
2017/08/09,13:16:00,72.39,72.42,72.39,72.41,32017
2017/08/09,13:17:00,72.41,72.42,72.38,72.38,45611
2017/08/09,13:18:00,72.39,72.39,72.34,72.35,20017
2017/08/09,13:19:00,72.35,72.35,72.32,72.33,19209
2017/08/09,13:20:00,72.33,72.34,72.31,72.33,20356
2017/08/09,13:21:00,72.33,72.35,72.33,72.35,15015
2017/08/09,13:22:00,72.35,72.36,72.34,72.36,22124
2017/08/09,13:23:00,72.36,72.37,72.34,72.35,17171
2017/08/09,13:24:00,72.35,72.36,72.34,72.36,36946
2017/08/09,13:25:00,72.37,72.38,72.34,72.35,19777
2017/08/09,13:26:00,72.35,72.36,72.34,72.34,58949
2017/08/09,13:27:00,72.34,72.35,72.32,72.32,27258
2017/08/09,13:28:00,72.32,72.34,72.32,72.32,21661
2017/08/09,13:29:00,72.32,72.33,72.31,72.31,17729
2017/08/09,13:30:00,72.31,72.33,72.30,72.32,24970
2017/08/09,13:31:00,72.32,72.33,72.31,72.32,16439
2017/08/09,13:32:00,72.31,72.32,72.31,72.31,22839
2017/08/09,13:33:00,72.31,72.34,72.30,72.32,59745
2017/08/09,13:34:00,72.33,72.35,72.32,72.35,41619
2017/08/09,13:35:00,72.35,72.36,72.34,72.34,8535
2017/08/09,13:36:00,72.34,72.36,72.32,72.33,12955
2017/08/09,13:37:00,72.32,72.35,72.32,72.35,20031
2017/08/09,13:38:00,72.35,72.35,72.33,72.33,11173
2017/08/09,13:39:00,72.33,72.33,72.31,72.31,18072
2017/08/09,13:40:00,72.31,72.35,72.31,72.32,20923
2017/08/09,13:41:00,72.32,72.33,72.30,72.33,58403
2017/08/09,13:42:00,72.32,72.36,72.32,72.36,24197
2017/08/09,13:43:00,72.36,72.40,72.35,72.39,28129
2017/08/09,13:44:00,72.39,72.39,72.37,72.38,8009
2017/08/09,13:45:00,72.38,72.39,72.35,72.36,21260
2017/08/09,13:46:00,72.36,72.37,72.35,72.37,15147
2017/08/09,13:47:00,72.37,72.38,72.36,72.38,8991
2017/08/09,13:48:00,72.38,72.38,72.36,72.36,12068
2017/08/09,13:49:00,72.37,72.40,72.37,72.40,13620
2017/08/09,13:50:00,72.40,72.40,72.38,72.38,17726
2017/08/09,13:51:00,72.38,72.39,72.38,72.39,13973
2017/08/09,13:52:00,72.39,72.41,72.39,72.40,57908
2017/08/09,13:53:00,72.40,72.41,72.39,72.39,36750
2017/08/09,13:54:00,72.39,72.42,72.39,72.41,29487
2017/08/09,13:55:00,72.40,72.42,72.40,72.41,17883
2017/08/09,13:56:00,72.41,72.41,72.39,72.39,10665
2017/08/09,13:57:00,72.39,72.40,72.38,72.39,11703
2017/08/09,13:58:00,72.38,72.38,72.33,72.33,41137
2017/08/09,13:59:00,72.33,72.36,72.33,72.36,13103
2017/08/09,14:00:00,72.36,72.37,72.35,72.36,32403
2017/08/09,14:01:00,72.36,72.36,72.33,72.33,17987
2017/08/09,14:02:00,72.33,72.36,72.33,72.34,41923
2017/08/09,14:03:00,72.34,72.34,72.32,72.33,46171
2017/08/09,14:04:00,72.33,72.35,72.33,72.34,20796
2017/08/09,14:05:00,72.34,72.35,72.30,72.30,22701
2017/08/09,14:06:00,72.30,72.31,72.27,72.28,41237
2017/08/09,14:07:00,72.28,72.29,72.26,72.28,49920
2017/08/09,14:08:00,72.28,72.30,72.25,72.28,42133
2017/08/09,14:09:00,72.28,72.31,72.28,72.31,28245
2017/08/09,14:10:00,72.31,72.31,72.28,72.31,17652
2017/08/09,14:11:00,72.31,72.31,72.25,72.28,64908
2017/08/09,14:12:00,72.28,72.31,72.28,72.30,16227
2017/08/09,14:13:00,72.30,72.31,72.28,72.31,18269
2017/08/09,14:14:00,72.31,72.31,72.29,72.30,11177
2017/08/09,14:15:00,72.31,72.31,72.26,72.26,44347
2017/08/09,14:16:00,72.26,72.26,72.23,72.23,25031
2017/08/09,14:17:00,72.23,72.28,72.23,72.26,17802
2017/08/09,14:18:00,72.26,72.27,72.26,72.27,15510
2017/08/09,14:19:00,72.27,72.27,72.25,72.27,27200
2017/08/09,14:20:00,72.27,72.27,72.25,72.25,11552
2017/08/09,14:21:00,72.25,72.25,72.22,72.25,45292
2017/08/09,14:22:00,72.25,72.25,72.24,72.24,14872
2017/08/09,14:23:00,72.25,72.30,72.24,72.30,29709
2017/08/09,14:24:00,72.30,72.31,72.28,72.30,27725
2017/08/09,14:25:00,72.30,72.33,72.30,72.31,78844
2017/08/09,14:26:00,72.31,72.33,72.30,72.32,39077
2017/08/09,14:27:00,72.32,72.32,72.29,72.32,19417
2017/08/09,14:28:00,72.31,72.33,72.31,72.33,18213
2017/08/09,14:29:00,72.33,72.33,72.29,72.29,35442
2017/08/09,14:30:00,72.29,72.32,72.28,72.31,25312
2017/08/09,14:31:00,72.32,72.33,72.30,72.32,31891
2017/08/09,14:32:00,72.32,72.33,72.28,72.28,22348
2017/08/09,14:33:00,72.29,72.29,72.27,72.29,12704
2017/08/09,14:34:00,72.28,72.30,72.26,72.27,20591
2017/08/09,14:35:00,72.27,72.28,72.23,72.25,45897
2017/08/09,14:36:00,72.25,72.29,72.25,72.28,22684
2017/08/09,14:37:00,72.28,72.29,72.27,72.29,56744
2017/08/09,14:38:00,72.29,72.31,72.27,72.29,34761
2017/08/09,14:39:00,72.28,72.32,72.28,72.31,13684
2017/08/09,14:40:00,72.31,72.31,72.28,72.30,16787
2017/08/09,14:41:00,72.30,72.31,72.29,72.31,12797
2017/08/09,14:42:00,72.31,72.31,72.29,72.29,11240
2017/08/09,14:43:00,72.29,72.31,72.29,72.30,12351
2017/08/09,14:44:00,72.30,72.33,72.29,72.33,29116
2017/08/09,14:45:00,72.33,72.34,72.31,72.32,25260
2017/08/09,14:46:00,72.32,72.34,72.31,72.34,16870
2017/08/09,14:47:00,72.33,72.34,72.31,72.33,32610
2017/08/09,14:48:00,72.32,72.33,72.27,72.29,39792
2017/08/09,14:49:00,72.29,72.29,72.23,72.28,90019
2017/08/09,14:50:00,72.28,72.32,72.28,72.30,37398
2017/08/09,14:51:00,72.30,72.31,72.27,72.28,30110
2017/08/09,14:52:00,72.28,72.30,72.27,72.30,15416
2017/08/09,14:53:00,72.30,72.30,72.28,72.30,25973
2017/08/09,14:54:00,72.30,72.31,72.29,72.31,25252
2017/08/09,14:55:00,72.31,72.36,72.30,72.35,25341
2017/08/09,14:56:00,72.35,72.36,72.33,72.34,27233
2017/08/09,14:57:00,72.34,72.35,72.33,72.34,12222
2017/08/09,14:58:00,72.34,72.38,72.34,72.37,75378
2017/08/09,14:59:00,72.37,72.39,72.36,72.37,16551
2017/08/09,15:00:00,72.37,72.39,72.36,72.38,95285
2017/08/09,15:01:00,72.38,72.39,72.36,72.36,18653
2017/08/09,15:02:00,72.37,72.41,72.36,72.39,55274
2017/08/09,15:03:00,72.40,72.41,72.38,72.39,21372
2017/08/09,15:04:00,72.39,72.40,72.38,72.38,24703
2017/08/09,15:05:00,72.38,72.39,72.37,72.38,14053
2017/08/09,15:06:00,72.38,72.40,72.37,72.39,36398
2017/08/09,15:07:00,72.39,72.40,72.38,72.39,36648
2017/08/09,15:08:00,72.39,72.39,72.36,72.38,42258
2017/08/09,15:09:00,72.38,72.38,72.32,72.32,19324
2017/08/09,15:10:00,72.32,72.33,72.30,72.31,26236
2017/08/09,15:11:00,72.32,72.33,72.31,72.33,30152
2017/08/09,15:12:00,72.33,72.34,72.32,72.34,25202
2017/08/09,15:13:00,72.33,72.39,72.33,72.38,53400
2017/08/09,15:14:00,72.37,72.38,72.34,72.35,77689
2017/08/09,15:15:00,72.35,72.36,72.33,72.35,82481
2017/08/09,15:16:00,72.35,72.37,72.34,72.36,99009
2017/08/09,15:17:00,72.36,72.36,72.30,72.32,62860
2017/08/09,15:18:00,72.32,72.33,72.31,72.33,22983
2017/08/09,15:19:00,72.33,72.40,72.33,72.36,122628
2017/08/09,15:20:00,72.36,72.39,72.36,72.36,67387
2017/08/09,15:21:00,72.36,72.37,72.36,72.36,15295
2017/08/09,15:22:00,72.36,72.37,72.35,72.36,60723
2017/08/09,15:23:00,72.37,72.38,72.36,72.36,32785
2017/08/09,15:24:00,72.36,72.37,72.35,72.37,18762
2017/08/09,15:25:00,72.37,72.40,72.35,72.39,54566
2017/08/09,15:26:00,72.39,72.41,72.38,72.40,48563
2017/08/09,15:27:00,72.40,72.41,72.38,72.39,70331
2017/08/09,15:28:00,72.39,72.39,72.37,72.38,53508
2017/08/09,15:29:00,72.38,72.38,72.33,72.33,26565
2017/08/09,15:30:00,72.34,72.34,72.31,72.32,39501
2017/08/09,15:31:00,72.32,72.33,72.32,72.33,28565
2017/08/09,15:32:00,72.33,72.33,72.30,72.30,20994
2017/08/09,15:33:00,72.30,72.31,72.26,72.28,76759
2017/08/09,15:34:00,72.29,72.31,72.27,72.28,45899
2017/08/09,15:35:00,72.28,72.30,72.27,72.29,65593
2017/08/09,15:36:00,72.29,72.29,72.27,72.28,35359
2017/08/09,15:37:00,72.27,72.29,72.27,72.28,50586
2017/08/09,15:38:00,72.28,72.30,72.26,72.28,96750
2017/08/09,15:39:00,72.28,72.34,72.27,72.34,112443
2017/08/09,15:40:00,72.34,72.35,72.32,72.33,41717
2017/08/09,15:41:00,72.33,72.38,72.33,72.35,75349
2017/08/09,15:42:00,72.36,72.38,72.35,72.36,35493
2017/08/09,15:43:00,72.36,72.37,72.34,72.36,72416
2017/08/09,15:44:00,72.35,72.35,72.32,72.33,35921
2017/08/09,15:45:00,72.33,72.33,72.30,72.30,173018
2017/08/09,15:46:00,72.31,72.35,72.30,72.34,166556
2017/08/09,15:47:00,72.34,72.34,72.31,72.31,32645
2017/08/09,15:48:00,72.32,72.32,72.29,72.30,80702
2017/08/09,15:49:00,72.30,72.35,72.29,72.35,64969
2017/08/09,15:50:00,72.35,72.37,72.34,72.35,77887
2017/08/09,15:51:00,72.35,72.49,72.35,72.47,324474
2017/08/09,15:52:00,72.47,72.48,72.44,72.44,91994
2017/08/09,15:53:00,72.44,72.46,72.44,72.44,100626
2017/08/09,15:54:00,72.44,72.46,72.43,72.45,122371
2017/08/09,15:55:00,72.45,72.47,72.44,72.44,93123
2017/08/09,15:56:00,72.44,72.46,72.42,72.43,96596
2017/08/09,15:57:00,72.43,72.44,72.42,72.43,91959
2017/08/09,15:58:00,72.43,72.46,72.43,72.43,129171
2017/08/09,15:59:00,72.44,72.44,72.41,72.42,154889
2017/08/09,16:00:00,72.42,72.51,72.42,72.49,324193
2017/08/10,09:31:00,71.90,72.00,71.85,71.91,88444
2017/08/10,09:32:00,71.92,72.09,71.92,72.06,75549
2017/08/10,09:33:00,72.06,72.08,71.98,72.04,63534
2017/08/10,09:34:00,72.03,72.04,71.96,72.04,108363
2017/08/10,09:35:00,72.05,72.07,72.00,72.05,100421
2017/08/10,09:36:00,72.04,72.09,71.99,72.01,175754
2017/08/10,09:37:00,72.01,72.11,72.00,72.05,47300
2017/08/10,09:38:00,72.06,72.14,72.03,72.09,101254
2017/08/10,09:39:00,72.10,72.11,72.04,72.08,47656
2017/08/10,09:40:00,72.08,72.08,72.01,72.01,62989
2017/08/10,09:41:00,72.01,72.02,71.93,71.94,119817
2017/08/10,09:42:00,71.94,71.96,71.88,71.91,76847
2017/08/10,09:43:00,71.91,71.92,71.83,71.92,98020
2017/08/10,09:44:00,71.92,71.94,71.86,71.90,68370
2017/08/10,09:45:00,71.90,71.92,71.86,71.86,55429
2017/08/10,09:46:00,71.86,71.86,71.77,71.81,63335
2017/08/10,09:47:00,71.81,71.84,71.80,71.81,36674
2017/08/10,09:48:00,71.81,71.84,71.80,71.82,46951
2017/08/10,09:49:00,71.82,71.85,71.78,71.78,55218
2017/08/10,09:50:00,71.78,71.84,71.76,71.83,40968
2017/08/10,09:51:00,71.83,71.88,71.82,71.87,34684
2017/08/10,09:52:00,71.86,71.89,71.81,71.82,45948
2017/08/10,09:53:00,71.83,71.90,71.82,71.89,59644
2017/08/10,09:54:00,71.89,71.93,71.87,71.92,61135
2017/08/10,09:55:00,71.92,71.93,71.86,71.89,39306
2017/08/10,09:56:00,71.88,71.90,71.84,71.84,65612
2017/08/10,09:57:00,71.85,71.86,71.79,71.80,95110
2017/08/10,09:58:00,71.80,71.83,71.80,71.82,58543
2017/08/10,09:59:00,71.82,71.82,71.79,71.80,70074
2017/08/10,10:00:00,71.80,71.84,71.77,71.82,62084
2017/08/10,10:01:00,71.82,71.84,71.71,71.72,125977
2017/08/10,10:02:00,71.72,71.76,71.70,71.71,96608
2017/08/10,10:03:00,71.71,71.74,71.67,71.73,65291
2017/08/10,10:04:00,71.73,71.74,71.59,71.61,114256
2017/08/10,10:05:00,71.61,71.65,71.57,71.61,82662
2017/08/10,10:06:00,71.61,71.68,71.60,71.67,35907
2017/08/10,10:07:00,71.66,71.68,71.60,71.66,55882
2017/08/10,10:08:00,71.67,71.68,71.56,71.62,129770
2017/08/10,10:09:00,71.62,71.65,71.60,71.65,51358
2017/08/10,10:10:00,71.65,71.75,71.65,71.73,72710
2017/08/10,10:11:00,71.73,71.73,71.67,71.67,34107
2017/08/10,10:12:00,71.67,71.74,71.67,71.69,32437
2017/08/10,10:13:00,71.69,71.72,71.65,71.72,64303
2017/08/10,10:14:00,71.72,71.76,71.72,71.73,46614
2017/08/10,10:15:00,71.73,71.73,71.67,71.72,40112
2017/08/10,10:16:00,71.73,71.75,71.71,71.75,57503
2017/08/10,10:17:00,71.75,71.77,71.69,71.77,53384
2017/08/10,10:18:00,71.77,71.77,71.73,71.75,72282
2017/08/10,10:19:00,71.75,71.81,71.73,71.77,50331
2017/08/10,10:20:00,71.77,71.80,71.76,71.79,28206
2017/08/10,10:21:00,71.80,71.83,71.76,71.83,32999
2017/08/10,10:22:00,71.83,71.85,71.81,71.83,65543
2017/08/10,10:23:00,71.82,71.86,71.80,71.84,41090
2017/08/10,10:24:00,71.84,71.86,71.82,71.83,29558
2017/08/10,10:25:00,71.83,71.83,71.79,71.80,58891
2017/08/10,10:26:00,71.79,71.80,71.73,71.75,70089
2017/08/10,10:27:00,71.75,71.80,71.74,71.75,50756
2017/08/10,10:28:00,71.75,71.82,71.74,71.82,21367
2017/08/10,10:29:00,71.82,71.92,71.82,71.91,65563
2017/08/10,10:30:00,71.91,71.94,71.90,71.93,52140
2017/08/10,10:31:00,71.93,71.98,71.92,71.94,57835
2017/08/10,10:32:00,71.94,71.94,71.86,71.86,50598
2017/08/10,10:33:00,71.86,71.89,71.84,71.86,48929
2017/08/10,10:34:00,71.86,71.90,71.85,71.87,31165
2017/08/10,10:35:00,71.87,71.93,71.87,71.91,59290
2017/08/10,10:36:00,71.92,71.93,71.87,71.93,37973
2017/08/10,10:37:00,71.93,71.99,71.93,71.98,68656
2017/08/10,10:38:00,71.98,72.00,71.95,71.96,34317
2017/08/10,10:39:00,71.96,71.97,71.92,71.95,30268
2017/08/10,10:40:00,71.94,71.97,71.93,71.95,50992
2017/08/10,10:41:00,71.95,71.97,71.91,71.93,45742
2017/08/10,10:42:00,71.92,71.94,71.89,71.93,33997
2017/08/10,10:43:00,71.93,71.94,71.90,71.92,35038
2017/08/10,10:44:00,71.92,71.97,71.92,71.96,20490
2017/08/10,10:45:00,71.96,71.96,71.91,71.94,23143
2017/08/10,10:46:00,71.94,71.95,71.92,71.93,22538
2017/08/10,10:47:00,71.93,71.97,71.93,71.95,19280
2017/08/10,10:48:00,71.95,71.97,71.94,71.95,32194
2017/08/10,10:49:00,71.95,72.01,71.94,71.99,51801
2017/08/10,10:50:00,71.99,71.99,71.94,71.96,57075
2017/08/10,10:51:00,71.96,71.99,71.95,71.98,61050
2017/08/10,10:52:00,71.98,72.03,71.97,72.02,41931
2017/08/10,10:53:00,72.02,72.03,71.97,72.01,37272
2017/08/10,10:54:00,72.01,72.01,71.97,71.99,18438
2017/08/10,10:55:00,71.99,71.99,71.97,71.98,28319
2017/08/10,10:56:00,71.98,72.04,71.97,72.04,41592
2017/08/10,10:57:00,72.04,72.05,72.03,72.05,32033
2017/08/10,10:58:00,72.05,72.10,72.04,72.10,28279
2017/08/10,10:59:00,72.10,72.10,72.05,72.07,43465
2017/08/10,11:00:00,72.07,72.08,72.05,72.05,15040
2017/08/10,11:01:00,72.05,72.06,72.04,72.06,22067
2017/08/10,11:02:00,72.06,72.07,72.02,72.02,19373
2017/08/10,11:03:00,72.03,72.06,72.02,72.06,29453
2017/08/10,11:04:00,72.05,72.07,72.05,72.07,30784
2017/08/10,11:05:00,72.07,72.08,72.01,72.03,81546
2017/08/10,11:06:00,72.03,72.03,72.01,72.03,19753
2017/08/10,11:07:00,72.02,72.09,72.02,72.08,31674
2017/08/10,11:08:00,72.08,72.08,72.06,72.07,11821
2017/08/10,11:09:00,72.08,72.15,72.07,72.13,58945
2017/08/10,11:10:00,72.13,72.15,72.12,72.13,15275
2017/08/10,11:11:00,72.13,72.15,72.12,72.13,11408
2017/08/10,11:12:00,72.13,72.15,72.12,72.13,13722
2017/08/10,11:13:00,72.13,72.14,72.11,72.14,29360
2017/08/10,11:14:00,72.14,72.15,72.13,72.15,21060
2017/08/10,11:15:00,72.14,72.16,72.11,72.14,30019
2017/08/10,11:16:00,72.14,72.14,72.08,72.10,33517
2017/08/10,11:17:00,72.10,72.12,72.08,72.11,16731
2017/08/10,11:18:00,72.11,72.11,72.08,72.08,11224
2017/08/10,11:19:00,72.08,72.10,72.05,72.05,54254
2017/08/10,11:20:00,72.04,72.08,72.04,72.08,12651
2017/08/10,11:21:00,72.08,72.08,72.05,72.06,17322
2017/08/10,11:22:00,72.06,72.07,72.04,72.07,23541
2017/08/10,11:23:00,72.07,72.07,72.04,72.04,17938
2017/08/10,11:24:00,72.04,72.05,72.03,72.04,27811
2017/08/10,11:25:00,72.04,72.04,71.99,72.01,47331
2017/08/10,11:26:00,72.01,72.02,71.99,72.02,36188
2017/08/10,11:27:00,72.03,72.05,72.02,72.03,24501
2017/08/10,11:28:00,72.03,72.03,71.99,72.01,36447
2017/08/10,11:29:00,72.01,72.02,71.98,72.02,34211
2017/08/10,11:30:00,72.02,72.05,71.99,72.05,24805
2017/08/10,11:31:00,72.05,72.09,72.04,72.08,29087
2017/08/10,11:32:00,72.09,72.10,72.07,72.10,19218
2017/08/10,11:33:00,72.10,72.11,72.09,72.10,16559
2017/08/10,11:34:00,72.11,72.11,72.06,72.07,49659
2017/08/10,11:35:00,72.07,72.08,72.04,72.05,50305
2017/08/10,11:36:00,72.05,72.07,72.03,72.06,35255
2017/08/10,11:37:00,72.06,72.06,71.98,72.03,46089
2017/08/10,11:38:00,72.03,72.10,72.03,72.08,29020
2017/08/10,11:39:00,72.08,72.08,72.03,72.03,24492
2017/08/10,11:40:00,72.03,72.04,72.00,72.00,16747
2017/08/10,11:41:00,72.01,72.02,71.98,72.00,42341
2017/08/10,11:42:00,72.00,72.02,71.97,71.99,29503
2017/08/10,11:43:00,71.99,71.99,71.92,71.95,55898
2017/08/10,11:44:00,71.96,71.97,71.94,71.94,13964
2017/08/10,11:45:00,71.94,71.95,71.91,71.91,21566
2017/08/10,11:46:00,71.92,71.92,71.86,71.87,39936
2017/08/10,11:47:00,71.88,71.91,71.85,71.89,31824
2017/08/10,11:48:00,71.89,71.89,71.83,71.85,34020
2017/08/10,11:49:00,71.85,71.86,71.82,71.83,58296
2017/08/10,11:50:00,71.84,71.85,71.79,71.80,35420
2017/08/10,11:51:00,71.80,71.81,71.73,71.76,97010
2017/08/10,11:52:00,71.77,71.80,71.76,71.77,18330
2017/08/10,11:53:00,71.77,71.82,71.76,71.79,59612
2017/08/10,11:54:00,71.79,71.79,71.74,71.78,23811
2017/08/10,11:55:00,71.78,71.79,71.75,71.75,26356
2017/08/10,11:56:00,71.74,71.80,71.74,71.80,31956
2017/08/10,11:57:00,71.81,71.82,71.75,71.75,34110
2017/08/10,11:58:00,71.76,71.79,71.75,71.79,37365
2017/08/10,11:59:00,71.78,71.79,71.74,71.75,82149
2017/08/10,12:00:00,71.75,71.81,71.75,71.80,18914
2017/08/10,12:01:00,71.80,71.80,71.75,71.77,31059
2017/08/10,12:02:00,71.77,71.77,71.72,71.75,125204
2017/08/10,12:03:00,71.75,71.77,71.74,71.76,57040
2017/08/10,12:04:00,71.75,71.81,71.75,71.79,52079
2017/08/10,12:05:00,71.79,71.79,71.75,71.77,27900
2017/08/10,12:06:00,71.77,71.80,71.70,71.80,239034
2017/08/10,12:07:00,71.80,71.84,71.79,71.81,48971
2017/08/10,12:08:00,71.82,71.83,71.78,71.81,22922
2017/08/10,12:09:00,71.81,71.87,71.79,71.86,34407
2017/08/10,12:10:00,71.86,71.93,71.86,71.89,86169
2017/08/10,12:11:00,71.89,71.92,71.88,71.89,25281
2017/08/10,12:12:00,71.89,71.92,71.89,71.90,34125
2017/08/10,12:13:00,71.90,71.92,71.89,71.91,15062
2017/08/10,12:14:00,71.91,71.91,71.86,71.88,33360
2017/08/10,12:15:00,71.88,71.89,71.84,71.85,16920
2017/08/10,12:16:00,71.85,71.85,71.83,71.84,25959
2017/08/10,12:17:00,71.84,71.86,71.84,71.86,57980
2017/08/10,12:18:00,71.87,71.89,71.85,71.86,16178
2017/08/10,12:19:00,71.85,71.86,71.81,71.81,12094
2017/08/10,12:20:00,71.81,71.83,71.76,71.81,53380
2017/08/10,12:21:00,71.82,71.83,71.78,71.81,20030
2017/08/10,12:22:00,71.81,71.83,71.79,71.79,25940
2017/08/10,12:23:00,71.80,71.83,71.79,71.80,36887
2017/08/10,12:24:00,71.80,71.80,71.75,71.78,53899
2017/08/10,12:25:00,71.79,71.83,71.79,71.80,53963
2017/08/10,12:26:00,71.80,71.82,71.79,71.81,27092
2017/08/10,12:27:00,71.81,71.81,71.74,71.80,24785
2017/08/10,12:28:00,71.80,71.82,71.79,71.81,26614
2017/08/10,12:29:00,71.82,71.83,71.79,71.83,19124
2017/08/10,12:30:00,71.83,71.83,71.77,71.77,26536
2017/08/10,12:31:00,71.77,71.79,71.71,71.72,33664
2017/08/10,12:32:00,71.72,71.74,71.64,71.66,87544
2017/08/10,12:33:00,71.66,71.69,71.65,71.68,41122
2017/08/10,12:34:00,71.68,71.68,71.62,71.63,16896
2017/08/10,12:35:00,71.63,71.66,71.63,71.65,35124
2017/08/10,12:36:00,71.66,71.66,71.61,71.62,98095
2017/08/10,12:37:00,71.62,71.71,71.61,71.69,60584
2017/08/10,12:38:00,71.70,71.70,71.67,71.70,15069
2017/08/10,12:39:00,71.69,71.69,71.63,71.65,37214
2017/08/10,12:40:00,71.65,71.67,71.65,71.67,15801
2017/08/10,12:41:00,71.66,71.70,71.64,71.70,16524
2017/08/10,12:42:00,71.70,71.74,71.68,71.70,40202
2017/08/10,12:43:00,71.70,71.72,71.66,71.71,41883
2017/08/10,12:44:00,71.71,71.73,71.67,71.69,27042
2017/08/10,12:45:00,71.69,71.73,71.69,71.71,30163
2017/08/10,12:46:00,71.71,71.73,71.71,71.72,8489
2017/08/10,12:47:00,71.72,71.79,71.71,71.79,34139
2017/08/10,12:48:00,71.78,71.82,71.76,71.82,37297
2017/08/10,12:49:00,71.81,71.85,71.80,71.84,53009
2017/08/10,12:50:00,71.84,71.85,71.80,71.81,42237
2017/08/10,12:51:00,71.80,71.81,71.76,71.77,31951
2017/08/10,12:52:00,71.77,71.78,71.71,71.74,70945
2017/08/10,12:53:00,71.74,71.78,71.73,71.75,22644
2017/08/10,12:54:00,71.76,71.84,71.75,71.84,37998
2017/08/10,12:55:00,71.84,71.88,71.82,71.86,45057
2017/08/10,12:56:00,71.86,71.88,71.84,71.87,23817
2017/08/10,12:57:00,71.87,71.88,71.85,71.87,29569
2017/08/10,12:58:00,71.88,71.90,71.83,71.86,45566
2017/08/10,12:59:00,71.86,71.89,71.84,71.84,20185
2017/08/10,13:00:00,71.84,71.87,71.83,71.86,37827
2017/08/10,13:01:00,71.85,71.92,71.85,71.90,38174
2017/08/10,13:02:00,71.89,71.92,71.88,71.89,22872
2017/08/10,13:03:00,71.89,71.94,71.89,71.89,22209
2017/08/10,13:04:00,71.89,71.93,71.89,71.90,39163
2017/08/10,13:05:00,71.90,71.96,71.89,71.96,34489
2017/08/10,13:06:00,71.96,71.97,71.90,71.91,41409
2017/08/10,13:07:00,71.92,71.94,71.91,71.92,18701
2017/08/10,13:08:00,71.91,71.91,71.87,71.88,32246
2017/08/10,13:09:00,71.88,71.92,71.88,71.91,20967
2017/08/10,13:10:00,71.91,71.94,71.90,71.94,23262
2017/08/10,13:11:00,71.93,71.94,71.92,71.93,20205
2017/08/10,13:12:00,71.93,71.97,71.92,71.96,24036
2017/08/10,13:13:00,71.96,71.97,71.93,71.93,29052
2017/08/10,13:14:00,71.94,71.94,71.91,71.91,19364
2017/08/10,13:15:00,71.91,71.92,71.88,71.90,14893
2017/08/10,13:16:00,71.90,71.90,71.84,71.88,33970
2017/08/10,13:17:00,71.88,71.91,71.88,71.88,16560
2017/08/10,13:18:00,71.89,71.90,71.87,71.90,20094
2017/08/10,13:19:00,71.90,71.95,71.89,71.94,34342
2017/08/10,13:20:00,71.95,71.95,71.90,71.90,24901
2017/08/10,13:21:00,71.90,71.94,71.89,71.94,23388
2017/08/10,13:22:00,71.94,71.96,71.92,71.93,24077
2017/08/10,13:23:00,71.93,72.00,71.92,71.99,78238
2017/08/10,13:24:00,71.99,72.00,71.96,71.96,61468
2017/08/10,13:25:00,71.96,71.98,71.95,71.95,25405
2017/08/10,13:26:00,71.95,71.97,71.92,71.92,22918
2017/08/10,13:27:00,71.92,71.94,71.90,71.91,20893
2017/08/10,13:28:00,71.91,71.93,71.91,71.92,20805
2017/08/10,13:29:00,71.92,71.96,71.92,71.95,21240
2017/08/10,13:30:00,71.95,71.98,71.93,71.95,29106
2017/08/10,13:31:00,71.96,71.97,71.93,71.96,35410
2017/08/10,13:32:00,71.96,71.98,71.94,71.96,33618
2017/08/10,13:33:00,71.96,72.00,71.96,71.98,35815
2017/08/10,13:34:00,71.98,72.00,71.96,71.97,37095
2017/08/10,13:35:00,71.97,72.01,71.96,71.98,40332
2017/08/10,13:36:00,71.98,71.98,71.93,71.95,30513
2017/08/10,13:37:00,71.94,71.95,71.90,71.90,42657
2017/08/10,13:38:00,71.91,71.94,71.91,71.93,18481
2017/08/10,13:39:00,71.93,71.94,71.91,71.92,12982
2017/08/10,13:40:00,71.92,71.94,71.91,71.94,18350
2017/08/10,13:41:00,71.94,71.95,71.88,71.89,73413
2017/08/10,13:42:00,71.89,71.91,71.87,71.91,62755
2017/08/10,13:43:00,71.91,71.94,71.90,71.91,32900
2017/08/10,13:44:00,71.91,71.94,71.91,71.92,8171
2017/08/10,13:45:00,71.93,71.93,71.84,71.86,36749
2017/08/10,13:46:00,71.86,71.90,71.84,71.88,19625
2017/08/10,13:47:00,71.89,71.91,71.87,71.89,23554
2017/08/10,13:48:00,71.89,71.90,71.86,71.89,14933
2017/08/10,13:49:00,71.89,71.90,71.88,71.89,15613
2017/08/10,13:50:00,71.89,71.90,71.85,71.89,29783
2017/08/10,13:51:00,71.88,71.89,71.87,71.89,17269
2017/08/10,13:52:00,71.88,71.93,71.88,71.90,22870
2017/08/10,13:53:00,71.91,71.92,71.90,71.91,7552
2017/08/10,13:54:00,71.91,71.91,71.86,71.87,36701
2017/08/10,13:55:00,71.86,71.88,71.85,71.86,28567
2017/08/10,13:56:00,71.86,71.86,71.81,71.83,48953
2017/08/10,13:57:00,71.83,71.84,71.81,71.83,35381
2017/08/10,13:58:00,71.83,71.86,71.83,71.86,21445
2017/08/10,13:59:00,71.87,71.93,71.85,71.93,32013
2017/08/10,14:00:00,71.92,71.93,71.90,71.90,14625
2017/08/10,14:01:00,71.91,71.92,71.88,71.89,20251
2017/08/10,14:02:00,71.88,71.90,71.88,71.89,13401
2017/08/10,14:03:00,71.89,71.90,71.85,71.85,27334
2017/08/10,14:04:00,71.86,71.86,71.83,71.86,30432
2017/08/10,14:05:00,71.86,71.92,71.86,71.90,35181
2017/08/10,14:06:00,71.90,71.90,71.85,71.86,29546
2017/08/10,14:07:00,71.86,71.88,71.82,71.86,42159
2017/08/10,14:08:00,71.86,71.87,71.84,71.86,22393
2017/08/10,14:09:00,71.87,71.92,71.87,71.88,41718
2017/08/10,14:10:00,71.88,71.88,71.86,71.86,14665
2017/08/10,14:11:00,71.86,71.90,71.86,71.90,26192
2017/08/10,14:12:00,71.89,71.95,71.89,71.94,33751
2017/08/10,14:13:00,71.94,71.99,71.93,71.97,80869
2017/08/10,14:14:00,71.97,71.97,71.93,71.93,18110
2017/08/10,14:15:00,71.93,71.96,71.92,71.95,21194
2017/08/10,14:16:00,71.95,71.96,71.93,71.94,23001
2017/08/10,14:17:00,71.94,71.97,71.93,71.95,30314
2017/08/10,14:18:00,71.95,71.99,71.95,71.98,42202
2017/08/10,14:19:00,71.98,72.02,71.97,72.00,61937
2017/08/10,14:20:00,71.99,72.04,71.99,72.04,36337
2017/08/10,14:21:00,72.03,72.05,71.99,72.04,38613
2017/08/10,14:22:00,72.04,72.07,72.03,72.06,36636
2017/08/10,14:23:00,72.06,72.07,72.01,72.03,26299
2017/08/10,14:24:00,72.02,72.07,72.00,72.02,85469
2017/08/10,14:25:00,72.01,72.06,72.01,72.04,40286
2017/08/10,14:26:00,72.03,72.04,71.99,71.99,18315
2017/08/10,14:27:00,71.99,72.02,71.99,72.01,18742
2017/08/10,14:28:00,72.01,72.05,72.00,72.03,32152
2017/08/10,14:29:00,72.03,72.03,71.98,72.00,26317
2017/08/10,14:30:00,72.00,72.05,72.00,72.04,33448
2017/08/10,14:31:00,72.04,72.11,72.03,72.11,31792
2017/08/10,14:32:00,72.11,72.16,72.11,72.16,50015
2017/08/10,14:33:00,72.15,72.19,72.12,72.12,40179
2017/08/10,14:34:00,72.13,72.15,72.11,72.15,40113
2017/08/10,14:35:00,72.15,72.17,72.11,72.11,23676
2017/08/10,14:36:00,72.11,72.13,72.10,72.11,24023
2017/08/10,14:37:00,72.10,72.11,72.07,72.10,43975
2017/08/10,14:38:00,72.10,72.11,72.05,72.11,60483
2017/08/10,14:39:00,72.11,72.11,72.06,72.07,23684
2017/08/10,14:40:00,72.07,72.07,72.01,72.05,45162
2017/08/10,14:41:00,72.05,72.06,72.01,72.04,47172
2017/08/10,14:42:00,72.04,72.05,71.97,71.97,72816
2017/08/10,14:43:00,71.98,72.02,71.97,72.01,18963
2017/08/10,14:44:00,72.02,72.04,72.01,72.03,21825
2017/08/10,14:45:00,72.03,72.04,71.98,72.00,22676
2017/08/10,14:46:00,71.99,72.00,71.95,71.99,40053
2017/08/10,14:47:00,71.99,71.99,71.92,71.95,65372
2017/08/10,14:48:00,71.95,71.98,71.95,71.96,22290
2017/08/10,14:49:00,71.95,72.02,71.95,72.00,38798
2017/08/10,14:50:00,72.00,72.05,72.00,72.04,37032
2017/08/10,14:51:00,72.04,72.06,71.98,71.99,33162
2017/08/10,14:52:00,72.00,72.02,71.97,72.01,42961
2017/08/10,14:53:00,72.01,72.05,71.99,72.03,53166
2017/08/10,14:54:00,72.04,72.05,72.03,72.05,25959
2017/08/10,14:55:00,72.05,72.06,72.00,72.00,30961
2017/08/10,14:56:00,72.00,72.03,71.99,72.01,29358
2017/08/10,14:57:00,72.01,72.02,71.96,72.01,53170
2017/08/10,14:58:00,72.01,72.02,71.97,71.97,66924
2017/08/10,14:59:00,71.97,71.97,71.94,71.96,45328
2017/08/10,15:00:00,71.96,71.98,71.95,71.97,19428
2017/08/10,15:01:00,71.97,72.03,71.95,72.02,31847
2017/08/10,15:02:00,72.02,72.04,72.00,72.01,45723
2017/08/10,15:03:00,72.02,72.02,71.97,71.99,48065
2017/08/10,15:04:00,71.98,72.00,71.97,71.99,43370
2017/08/10,15:05:00,71.99,72.00,71.96,71.97,34267
2017/08/10,15:06:00,71.97,71.98,71.94,71.94,74475
2017/08/10,15:07:00,71.94,71.97,71.94,71.96,43135
2017/08/10,15:08:00,71.96,71.96,71.92,71.94,30345
2017/08/10,15:09:00,71.94,71.98,71.93,71.98,24441
2017/08/10,15:10:00,71.98,71.98,71.93,71.93,30369
2017/08/10,15:11:00,71.93,71.94,71.89,71.89,51788
2017/08/10,15:12:00,71.90,71.90,71.86,71.87,40234
2017/08/10,15:13:00,71.87,71.88,71.80,71.82,70938
2017/08/10,15:14:00,71.82,71.85,71.81,71.82,35757
2017/08/10,15:15:00,71.81,71.82,71.80,71.81,44078
2017/08/10,15:16:00,71.81,71.82,71.73,71.74,152919
2017/08/10,15:17:00,71.75,71.81,71.74,71.77,81626
2017/08/10,15:18:00,71.76,71.78,71.69,71.71,52420
2017/08/10,15:19:00,71.71,71.76,71.71,71.74,62669
2017/08/10,15:20:00,71.74,71.79,71.72,71.78,57430
2017/08/10,15:21:00,71.79,71.79,71.72,71.72,61835
2017/08/10,15:22:00,71.72,71.72,71.64,71.68,113902
2017/08/10,15:23:00,71.69,71.76,71.69,71.75,71611
2017/08/10,15:24:00,71.75,71.80,71.73,71.78,90303
2017/08/10,15:25:00,71.77,71.77,71.73,71.74,41890
2017/08/10,15:26:00,71.74,71.77,71.68,71.69,60799
2017/08/10,15:27:00,71.70,71.71,71.62,71.67,95182
2017/08/10,15:28:00,71.68,71.72,71.64,71.67,59954
2017/08/10,15:29:00,71.67,71.73,71.64,71.69,83005
2017/08/10,15:30:00,71.70,71.73,71.66,71.71,61420
2017/08/10,15:31:00,71.71,71.74,71.69,71.70,93247
2017/08/10,15:32:00,71.69,71.73,71.66,71.67,110555
2017/08/10,15:33:00,71.67,71.67,71.56,71.58,170132
2017/08/10,15:34:00,71.58,71.61,71.56,71.56,120402
2017/08/10,15:35:00,71.57,71.58,71.53,71.56,71687
2017/08/10,15:36:00,71.57,71.60,71.56,71.57,95243
2017/08/10,15:37:00,71.57,71.61,71.54,71.56,139595
2017/08/10,15:38:00,71.56,71.56,71.47,71.53,196652
2017/08/10,15:39:00,71.53,71.54,71.46,71.47,101964
2017/08/10,15:40:00,71.47,71.48,71.44,71.46,99423
2017/08/10,15:41:00,71.45,71.52,71.44,71.45,93612
2017/08/10,15:42:00,71.45,71.52,71.44,71.48,77728
2017/08/10,15:43:00,71.48,71.56,71.44,71.53,107645
2017/08/10,15:44:00,71.53,71.56,71.53,71.53,52687
2017/08/10,15:45:00,71.52,71.54,71.46,71.50,77499
2017/08/10,15:46:00,71.49,71.55,71.47,71.51,195133
2017/08/10,15:47:00,71.51,71.53,71.46,71.48,101622
2017/08/10,15:48:00,71.47,71.50,71.46,71.49,147490
2017/08/10,15:49:00,71.49,71.51,71.45,71.46,117965
2017/08/10,15:50:00,71.46,71.47,71.44,71.46,201820
2017/08/10,15:51:00,71.46,71.51,71.35,71.49,437012
2017/08/10,15:52:00,71.49,71.53,71.47,71.47,128396
2017/08/10,15:53:00,71.47,71.51,71.47,71.48,113028
2017/08/10,15:54:00,71.48,71.49,71.44,71.46,103414
2017/08/10,15:55:00,71.45,71.52,71.44,71.51,142832
2017/08/10,15:56:00,71.51,71.53,71.48,71.51,172513
2017/08/10,15:57:00,71.50,71.51,71.40,71.40,278841
2017/08/10,15:58:00,71.40,71.42,71.37,71.42,198159
2017/08/10,15:59:00,71.41,71.45,71.41,71.41,164230
2017/08/10,16:00:00,71.41,71.44,71.37,71.40,334206
2017/08/11,09:31:00,71.61,71.84,71.49,71.67,134842
2017/08/11,09:32:00,71.67,71.69,71.58,71.66,64421
2017/08/11,09:33:00,71.66,71.75,71.65,71.68,47493
2017/08/11,09:34:00,71.69,71.73,71.63,71.66,72656
2017/08/11,09:35:00,71.66,71.70,71.65,71.67,44265
2017/08/11,09:36:00,71.68,71.81,71.65,71.78,93983
2017/08/11,09:37:00,71.78,71.80,71.69,71.71,65525
2017/08/11,09:38:00,71.71,71.71,71.57,71.58,73680
2017/08/11,09:39:00,71.57,71.63,71.55,71.57,73204
2017/08/11,09:40:00,71.57,71.61,71.44,71.45,92090
2017/08/11,09:41:00,71.45,71.49,71.41,71.47,139675
2017/08/11,09:42:00,71.47,71.47,71.39,71.46,44463
2017/08/11,09:43:00,71.46,71.49,71.42,71.48,39616
2017/08/11,09:44:00,71.48,71.49,71.45,71.46,34027
2017/08/11,09:45:00,71.46,71.49,71.42,71.46,45571
2017/08/11,09:46:00,71.46,71.49,71.35,71.38,90150
2017/08/11,09:47:00,71.38,71.40,71.33,71.34,88764
2017/08/11,09:48:00,71.34,71.39,71.29,71.33,85193
2017/08/11,09:49:00,71.33,71.37,71.28,71.37,99727
2017/08/11,09:50:00,71.37,71.41,71.32,71.39,67531
2017/08/11,09:51:00,71.38,71.51,71.38,71.48,95769
2017/08/11,09:52:00,71.47,71.55,71.45,71.51,92098
2017/08/11,09:53:00,71.50,71.58,71.50,71.58,45412
2017/08/11,09:54:00,71.57,71.63,71.55,71.63,55327
2017/08/11,09:55:00,71.63,71.63,71.57,71.60,64325
2017/08/11,09:56:00,71.60,71.64,71.58,71.62,54193
2017/08/11,09:57:00,71.62,71.62,71.57,71.61,49069
2017/08/11,09:58:00,71.61,71.63,71.56,71.61,67032
2017/08/11,09:59:00,71.60,71.68,71.59,71.68,123950
2017/08/11,10:00:00,71.68,71.74,71.67,71.71,78666
2017/08/11,10:01:00,71.71,71.72,71.64,71.71,91292
2017/08/11,10:02:00,71.71,71.73,71.67,71.68,52135
2017/08/11,10:03:00,71.69,71.72,71.67,71.67,32478
2017/08/11,10:04:00,71.67,71.69,71.64,71.66,53221
2017/08/11,10:05:00,71.66,71.69,71.61,71.66,43413
2017/08/11,10:06:00,71.66,71.71,71.66,71.68,32723
2017/08/11,10:07:00,71.68,71.71,71.66,71.68,32462
2017/08/11,10:08:00,71.68,71.74,71.68,71.72,60976
2017/08/11,10:09:00,71.72,71.81,71.72,71.81,127599
2017/08/11,10:10:00,71.82,71.85,71.76,71.79,58552
2017/08/11,10:11:00,71.79,71.81,71.77,71.79,34365
2017/08/11,10:12:00,71.79,71.83,71.78,71.83,32630
2017/08/11,10:13:00,71.82,71.90,71.82,71.86,34186
2017/08/11,10:14:00,71.86,71.86,71.76,71.77,34621
2017/08/11,10:15:00,71.76,71.77,71.71,71.72,45655
2017/08/11,10:16:00,71.72,71.76,71.71,71.73,49207
2017/08/11,10:17:00,71.73,71.79,71.72,71.78,28915
2017/08/11,10:18:00,71.78,71.80,71.72,71.76,24032
2017/08/11,10:19:00,71.75,71.79,71.75,71.76,31065
2017/08/11,10:20:00,71.76,71.79,71.75,71.76,18630
2017/08/11,10:21:00,71.76,71.78,71.72,71.76,48201
2017/08/11,10:22:00,71.76,71.80,71.75,71.75,36532
2017/08/11,10:23:00,71.75,71.78,71.73,71.78,23647
2017/08/11,10:24:00,71.78,71.80,71.76,71.78,22466
2017/08/11,10:25:00,71.79,71.81,71.73,71.76,43004
2017/08/11,10:26:00,71.76,71.76,71.67,71.69,45389
2017/08/11,10:27:00,71.69,71.77,71.69,71.75,33600
2017/08/11,10:28:00,71.75,71.77,71.73,71.73,42757
2017/08/11,10:29:00,71.74,71.78,71.72,71.76,26194
2017/08/11,10:30:00,71.76,71.77,71.72,71.75,30560
2017/08/11,10:31:00,71.75,71.79,71.74,71.77,16705
2017/08/11,10:32:00,71.77,71.79,71.73,71.74,31642
2017/08/11,10:33:00,71.74,71.77,71.72,71.75,19097
2017/08/11,10:34:00,71.75,71.81,71.74,71.79,66936
2017/08/11,10:35:00,71.79,71.84,71.79,71.83,31495
2017/08/11,10:36:00,71.83,71.86,71.80,71.81,29691
2017/08/11,10:37:00,71.81,71.85,71.80,71.83,50905
2017/08/11,10:38:00,71.83,71.83,71.77,71.78,29989
2017/08/11,10:39:00,71.79,71.81,71.77,71.81,17331
2017/08/11,10:40:00,71.81,71.87,71.81,71.86,65951
2017/08/11,10:41:00,71.86,71.90,71.86,71.89,24530
2017/08/11,10:42:00,71.89,71.91,71.86,71.90,42523
2017/08/11,10:43:00,71.90,71.90,71.86,71.86,17419
2017/08/11,10:44:00,71.86,71.88,71.85,71.87,20960
2017/08/11,10:45:00,71.87,71.90,71.86,71.90,42507
2017/08/11,10:46:00,71.90,71.93,71.89,71.90,22364
2017/08/11,10:47:00,71.90,71.94,71.90,71.94,14860
2017/08/11,10:48:00,71.94,72.00,71.93,71.98,58994
2017/08/11,10:49:00,71.97,71.99,71.94,71.95,29993
2017/08/11,10:50:00,71.95,71.97,71.94,71.96,49654
2017/08/11,10:51:00,71.96,71.97,71.93,71.93,35026
2017/08/11,10:52:00,71.93,71.93,71.89,71.89,17575
2017/08/11,10:53:00,71.89,71.90,71.86,71.86,13815
2017/08/11,10:54:00,71.87,71.87,71.83,71.85,13756
2017/08/11,10:55:00,71.85,71.90,71.84,71.90,52503
2017/08/11,10:56:00,71.90,71.91,71.89,71.90,33047
2017/08/11,10:57:00,71.90,71.92,71.88,71.92,30888
2017/08/11,10:58:00,71.92,71.94,71.92,71.92,25492
2017/08/11,10:59:00,71.93,71.93,71.91,71.91,13280
2017/08/11,11:00:00,71.91,71.94,71.90,71.92,206300
2017/08/11,11:01:00,71.92,71.93,71.90,71.91,18436
2017/08/11,11:02:00,71.91,71.92,71.89,71.90,40222
2017/08/11,11:03:00,71.91,71.92,71.84,71.86,36361
2017/08/11,11:04:00,71.85,71.86,71.82,71.83,28658
2017/08/11,11:05:00,71.82,71.83,71.80,71.82,70179
2017/08/11,11:06:00,71.82,71.83,71.81,71.82,27983
2017/08/11,11:07:00,71.82,71.89,71.82,71.89,41977
2017/08/11,11:08:00,71.89,71.90,71.86,71.89,27261
2017/08/11,11:09:00,71.88,71.89,71.84,71.84,17997
2017/08/11,11:10:00,71.84,71.86,71.84,71.84,17163
2017/08/11,11:11:00,71.84,71.89,71.84,71.89,27475
2017/08/11,11:12:00,71.89,71.91,71.88,71.89,12126
2017/08/11,11:13:00,71.89,71.92,71.88,71.91,10362
2017/08/11,11:14:00,71.91,71.93,71.91,71.92,12163
2017/08/11,11:15:00,71.92,71.93,71.91,71.93,15154
2017/08/11,11:16:00,71.93,72.00,71.93,72.00,27771
2017/08/11,11:17:00,72.00,72.03,71.98,72.00,73423
2017/08/11,11:18:00,72.00,72.00,71.95,71.96,30820
2017/08/11,11:19:00,71.96,71.97,71.90,71.90,41201
2017/08/11,11:20:00,71.90,71.93,71.88,71.89,59622
2017/08/11,11:21:00,71.88,71.92,71.83,71.85,88057
2017/08/11,11:22:00,71.84,71.87,71.82,71.83,28472
2017/08/11,11:23:00,71.83,71.85,71.83,71.83,43848
2017/08/11,11:24:00,71.83,71.84,71.81,71.84,63697
2017/08/11,11:25:00,71.84,71.92,71.83,71.91,39884
2017/08/11,11:26:00,71.90,71.91,71.86,71.88,27323
2017/08/11,11:27:00,71.88,71.92,71.87,71.89,19269
2017/08/11,11:28:00,71.89,71.93,71.88,71.88,48157
2017/08/11,11:29:00,71.88,71.92,71.86,71.86,70804
2017/08/11,11:30:00,71.86,71.86,71.81,71.84,36339
2017/08/11,11:31:00,71.84,71.89,71.83,71.89,39792
2017/08/11,11:32:00,71.89,71.91,71.88,71.90,15197
2017/08/11,11:33:00,71.90,71.93,71.90,71.92,21821
2017/08/11,11:34:00,71.92,71.97,71.92,71.96,34406
2017/08/11,11:35:00,71.96,71.96,71.94,71.94,15955
2017/08/11,11:36:00,71.94,72.02,71.94,72.01,27347
2017/08/11,11:37:00,72.01,72.03,71.99,72.00,196107
2017/08/11,11:38:00,72.01,72.04,72.00,72.04,26660
2017/08/11,11:39:00,72.04,72.04,72.02,72.04,16884
2017/08/11,11:40:00,72.05,72.07,72.02,72.05,46211
2017/08/11,11:41:00,72.06,72.06,72.04,72.05,16813
2017/08/11,11:42:00,72.05,72.05,72.02,72.03,37127
2017/08/11,11:43:00,72.02,72.04,72.00,72.04,24222
2017/08/11,11:44:00,72.03,72.05,72.03,72.05,48748
2017/08/11,11:45:00,72.05,72.15,72.05,72.12,41919
2017/08/11,11:46:00,72.12,72.14,72.08,72.09,50149
2017/08/11,11:47:00,72.08,72.09,72.04,72.04,21390
2017/08/11,11:48:00,72.04,72.07,72.03,72.06,44056
2017/08/11,11:49:00,72.04,72.08,72.04,72.06,27584
2017/08/11,11:50:00,72.06,72.08,72.03,72.04,33230
2017/08/11,11:51:00,72.04,72.08,72.02,72.05,32465
2017/08/11,11:52:00,72.05,72.06,72.02,72.05,44019
2017/08/11,11:53:00,72.05,72.05,72.01,72.01,28838
2017/08/11,11:54:00,72.01,72.04,72.01,72.04,34949
2017/08/11,11:55:00,72.04,72.04,72.01,72.01,20399
2017/08/11,11:56:00,72.02,72.02,71.96,71.97,31509
2017/08/11,11:57:00,71.97,71.99,71.96,71.97,19421
2017/08/11,11:58:00,71.97,71.99,71.96,71.98,27754
2017/08/11,11:59:00,71.99,72.00,71.98,71.99,9008
2017/08/11,12:00:00,71.99,72.05,71.97,72.04,100211
2017/08/11,12:01:00,72.04,72.05,72.00,72.03,141676
2017/08/11,12:02:00,72.03,72.10,72.03,72.08,42419
2017/08/11,12:03:00,72.07,72.13,72.05,72.10,38383
2017/08/11,12:04:00,72.10,72.14,72.10,72.14,22542
2017/08/11,12:05:00,72.14,72.15,72.10,72.15,35810
2017/08/11,12:06:00,72.14,72.16,72.13,72.14,36540
2017/08/11,12:07:00,72.15,72.18,72.14,72.17,38573
2017/08/11,12:08:00,72.18,72.25,72.17,72.24,79278
2017/08/11,12:09:00,72.24,72.26,72.21,72.21,48520
2017/08/11,12:10:00,72.22,72.24,72.21,72.23,37844
2017/08/11,12:11:00,72.23,72.25,72.22,72.23,17896
2017/08/11,12:12:00,72.23,72.27,72.22,72.25,35162
2017/08/11,12:13:00,72.25,72.26,72.22,72.23,14970
2017/08/11,12:14:00,72.23,72.23,72.21,72.23,22058
2017/08/11,12:15:00,72.23,72.25,72.21,72.23,17383
2017/08/11,12:16:00,72.23,72.25,72.22,72.24,24405
2017/08/11,12:17:00,72.24,72.26,72.22,72.25,18040
2017/08/11,12:18:00,72.25,72.25,72.23,72.24,15464
2017/08/11,12:19:00,72.24,72.25,72.23,72.24,17745
2017/08/11,12:20:00,72.24,72.31,72.24,72.30,55162
2017/08/11,12:21:00,72.31,72.33,72.27,72.28,32542
2017/08/11,12:22:00,72.28,72.30,72.28,72.30,39383
2017/08/11,12:23:00,72.29,72.36,72.28,72.29,53098
2017/08/11,12:24:00,72.29,72.31,72.27,72.31,24660
2017/08/11,12:25:00,72.31,72.31,72.27,72.27,24681
2017/08/11,12:26:00,72.27,72.28,72.25,72.27,26139
2017/08/11,12:27:00,72.27,72.29,72.26,72.26,18095
2017/08/11,12:28:00,72.26,72.27,72.20,72.23,66732
2017/08/11,12:29:00,72.23,72.24,72.19,72.21,31205
2017/08/11,12:30:00,72.21,72.22,72.19,72.20,14164
2017/08/11,12:31:00,72.20,72.23,72.20,72.22,13537
2017/08/11,12:32:00,72.22,72.23,72.19,72.21,17114
2017/08/11,12:33:00,72.21,72.22,72.20,72.22,15569
2017/08/11,12:34:00,72.22,72.25,72.21,72.25,24478
2017/08/11,12:35:00,72.25,72.26,72.21,72.25,29309
2017/08/11,12:36:00,72.25,72.27,72.24,72.26,14620
2017/08/11,12:37:00,72.26,72.27,72.26,72.26,24483
2017/08/11,12:38:00,72.26,72.27,72.25,72.27,51801
2017/08/11,12:39:00,72.27,72.27,72.26,72.27,22538
2017/08/11,12:40:00,72.27,72.28,72.25,72.28,29537
2017/08/11,12:41:00,72.28,72.34,72.28,72.31,177152
2017/08/11,12:42:00,72.31,72.35,72.31,72.33,47698
2017/08/11,12:43:00,72.33,72.34,72.30,72.30,29918
2017/08/11,12:44:00,72.30,72.36,72.30,72.34,69553
2017/08/11,12:45:00,72.34,72.40,72.34,72.39,88273
2017/08/11,12:46:00,72.40,72.40,72.37,72.40,32954
2017/08/11,12:47:00,72.40,72.44,72.40,72.42,59231
2017/08/11,12:48:00,72.41,72.43,72.40,72.43,42713
2017/08/11,12:49:00,72.43,72.43,72.40,72.41,33253
2017/08/11,12:50:00,72.41,72.42,72.39,72.42,42335
2017/08/11,12:51:00,72.42,72.42,72.39,72.40,21398
2017/08/11,12:52:00,72.40,72.42,72.40,72.41,28329
2017/08/11,12:53:00,72.42,72.42,72.40,72.41,29287
2017/08/11,12:54:00,72.40,72.41,72.39,72.40,47161
2017/08/11,12:55:00,72.41,72.41,72.38,72.39,50885
2017/08/11,12:56:00,72.39,72.40,72.39,72.39,13365
2017/08/11,12:57:00,72.39,72.39,72.37,72.37,12272
2017/08/11,12:58:00,72.36,72.37,72.36,72.36,16308
2017/08/11,12:59:00,72.36,72.40,72.36,72.40,35332
2017/08/11,13:00:00,72.39,72.42,72.39,72.41,35534
2017/08/11,13:01:00,72.40,72.43,72.40,72.43,10901
2017/08/11,13:02:00,72.43,72.43,72.39,72.40,38364
2017/08/11,13:03:00,72.39,72.43,72.39,72.42,30760
2017/08/11,13:04:00,72.43,72.46,72.42,72.45,30713
2017/08/11,13:05:00,72.45,72.50,72.45,72.47,34028
2017/08/11,13:06:00,72.47,72.48,72.45,72.45,25812
2017/08/11,13:07:00,72.45,72.46,72.45,72.45,11479
2017/08/11,13:08:00,72.46,72.52,72.45,72.49,105181
2017/08/11,13:09:00,72.49,72.49,72.47,72.47,26007
2017/08/11,13:10:00,72.47,72.51,72.47,72.49,27531
2017/08/11,13:11:00,72.50,72.51,72.47,72.47,22672
2017/08/11,13:12:00,72.47,72.48,72.45,72.47,12915
2017/08/11,13:13:00,72.48,72.49,72.44,72.44,28991
2017/08/11,13:14:00,72.45,72.48,72.44,72.44,55741
2017/08/11,13:15:00,72.44,72.44,72.41,72.41,19906
2017/08/11,13:16:00,72.42,72.43,72.40,72.41,19801
2017/08/11,13:17:00,72.41,72.42,72.40,72.41,37512
2017/08/11,13:18:00,72.41,72.43,72.40,72.40,36797
2017/08/11,13:19:00,72.39,72.42,72.37,72.42,57362
2017/08/11,13:20:00,72.42,72.43,72.39,72.40,22901
2017/08/11,13:21:00,72.40,72.41,72.38,72.39,33707
2017/08/11,13:22:00,72.40,72.41,72.39,72.40,24988
2017/08/11,13:23:00,72.40,72.43,72.40,72.41,78308
2017/08/11,13:24:00,72.41,72.44,72.40,72.41,38139
2017/08/11,13:25:00,72.41,72.44,72.40,72.41,50230
2017/08/11,13:26:00,72.41,72.45,72.41,72.42,39992
2017/08/11,13:27:00,72.42,72.45,72.42,72.45,23126
2017/08/11,13:28:00,72.45,72.47,72.43,72.47,28878
2017/08/11,13:29:00,72.47,72.48,72.42,72.42,20442
2017/08/11,13:30:00,72.42,72.43,72.41,72.42,37151
2017/08/11,13:31:00,72.42,72.45,72.42,72.43,19157
2017/08/11,13:32:00,72.43,72.46,72.43,72.44,23050
2017/08/11,13:33:00,72.44,72.47,72.44,72.46,12413
2017/08/11,13:34:00,72.46,72.47,72.44,72.46,20519
2017/08/11,13:35:00,72.46,72.47,72.44,72.45,28082
2017/08/11,13:36:00,72.44,72.44,72.42,72.44,24572
2017/08/11,13:37:00,72.44,72.44,72.43,72.44,9212
2017/08/11,13:38:00,72.44,72.47,72.44,72.45,44051
2017/08/11,13:39:00,72.45,72.46,72.44,72.45,15112
2017/08/11,13:40:00,72.45,72.47,72.43,72.46,44559
2017/08/11,13:41:00,72.46,72.47,72.45,72.47,26662
2017/08/11,13:42:00,72.46,72.47,72.46,72.47,19415
2017/08/11,13:43:00,72.47,72.49,72.45,72.49,24106
2017/08/11,13:44:00,72.49,72.49,72.47,72.48,26335
2017/08/11,13:45:00,72.47,72.51,72.46,72.51,69536
2017/08/11,13:46:00,72.51,72.52,72.49,72.49,138810
2017/08/11,13:47:00,72.50,72.52,72.50,72.51,21439
2017/08/11,13:48:00,72.51,72.54,72.50,72.52,19667
2017/08/11,13:49:00,72.52,72.52,72.50,72.51,22315
2017/08/11,13:50:00,72.50,72.54,72.50,72.53,50611
2017/08/11,13:51:00,72.53,72.55,72.52,72.55,48782
2017/08/11,13:52:00,72.55,72.55,72.53,72.54,47591
2017/08/11,13:53:00,72.54,72.54,72.52,72.53,28301
2017/08/11,13:54:00,72.53,72.54,72.52,72.54,33868
2017/08/11,13:55:00,72.54,72.55,72.53,72.55,22521
2017/08/11,13:56:00,72.55,72.57,72.53,72.55,34284
2017/08/11,13:57:00,72.55,72.57,72.52,72.55,33762
2017/08/11,13:58:00,72.55,72.55,72.53,72.53,14439
2017/08/11,13:59:00,72.53,72.55,72.52,72.53,31763
2017/08/11,14:00:00,72.53,72.56,72.53,72.56,28912
2017/08/11,14:01:00,72.56,72.57,72.55,72.55,33002
2017/08/11,14:02:00,72.55,72.57,72.55,72.57,18971
2017/08/11,14:03:00,72.57,72.57,72.55,72.56,9141
2017/08/11,14:04:00,72.56,72.58,72.55,72.56,54646
2017/08/11,14:05:00,72.56,72.57,72.55,72.57,30806
2017/08/11,14:06:00,72.57,72.57,72.54,72.55,24151
2017/08/11,14:07:00,72.56,72.57,72.55,72.56,32039
2017/08/11,14:08:00,72.56,72.56,72.53,72.53,22663
2017/08/11,14:09:00,72.53,72.54,72.52,72.52,19270
2017/08/11,14:10:00,72.52,72.56,72.52,72.56,35120
2017/08/11,14:11:00,72.56,72.60,72.55,72.58,54366
2017/08/11,14:12:00,72.58,72.59,72.57,72.58,14210
2017/08/11,14:13:00,72.58,72.63,72.57,72.62,55579
2017/08/11,14:14:00,72.62,72.65,72.61,72.62,29846
2017/08/11,14:15:00,72.62,72.64,72.61,72.64,30464
2017/08/11,14:16:00,72.64,72.68,72.63,72.64,86946
2017/08/11,14:17:00,72.64,72.66,72.60,72.65,56547
2017/08/11,14:18:00,72.65,72.65,72.63,72.64,63268
2017/08/11,14:19:00,72.64,72.68,72.63,72.64,89575
2017/08/11,14:20:00,72.64,72.66,72.63,72.65,19454
2017/08/11,14:21:00,72.65,72.67,72.65,72.66,41008
2017/08/11,14:22:00,72.66,72.66,72.63,72.64,30953
2017/08/11,14:23:00,72.64,72.64,72.62,72.64,23113
2017/08/11,14:24:00,72.65,72.65,72.62,72.62,11549
2017/08/11,14:25:00,72.63,72.64,72.60,72.63,37333
2017/08/11,14:26:00,72.63,72.67,72.63,72.66,105052
2017/08/11,14:27:00,72.66,72.67,72.64,72.66,25702
2017/08/11,14:28:00,72.66,72.67,72.65,72.65,20641
2017/08/11,14:29:00,72.65,72.69,72.64,72.67,41784
2017/08/11,14:30:00,72.67,72.68,72.66,72.67,23361
2017/08/11,14:31:00,72.67,72.70,72.66,72.69,42886
2017/08/11,14:32:00,72.69,72.69,72.63,72.66,100567
2017/08/11,14:33:00,72.66,72.68,72.63,72.63,55331
2017/08/11,14:34:00,72.63,72.64,72.58,72.59,119230
2017/08/11,14:35:00,72.59,72.59,72.55,72.58,44319
2017/08/11,14:36:00,72.58,72.58,72.50,72.52,59024
2017/08/11,14:37:00,72.51,72.55,72.51,72.52,38997
2017/08/11,14:38:00,72.51,72.53,72.50,72.53,42969
2017/08/11,14:39:00,72.53,72.54,72.47,72.49,64626
2017/08/11,14:40:00,72.49,72.52,72.49,72.51,30297
2017/08/11,14:41:00,72.51,72.58,72.51,72.56,64634
2017/08/11,14:42:00,72.56,72.57,72.55,72.57,22819
2017/08/11,14:43:00,72.57,72.60,72.56,72.60,25704
2017/08/11,14:44:00,72.60,72.61,72.55,72.57,30740
2017/08/11,14:45:00,72.57,72.57,72.55,72.56,14938
2017/08/11,14:46:00,72.55,72.60,72.55,72.59,32613
2017/08/11,14:47:00,72.59,72.61,72.57,72.60,30793
2017/08/11,14:48:00,72.60,72.60,72.57,72.57,41482
2017/08/11,14:49:00,72.58,72.63,72.56,72.59,69024
2017/08/11,14:50:00,72.59,72.60,72.57,72.58,26680
2017/08/11,14:51:00,72.59,72.61,72.58,72.59,24988
2017/08/11,14:52:00,72.60,72.62,72.57,72.58,29753
2017/08/11,14:53:00,72.57,72.59,72.55,72.56,20473
2017/08/11,14:54:00,72.56,72.57,72.52,72.53,50225
2017/08/11,14:55:00,72.53,72.53,72.47,72.48,77813
2017/08/11,14:56:00,72.48,72.51,72.47,72.50,35011
2017/08/11,14:57:00,72.50,72.50,72.46,72.49,47409
2017/08/11,14:58:00,72.49,72.51,72.47,72.47,25105
2017/08/11,14:59:00,72.48,72.51,72.44,72.44,80105
2017/08/11,15:00:00,72.44,72.48,72.43,72.46,77687
2017/08/11,15:01:00,72.46,72.50,72.45,72.46,58796
2017/08/11,15:02:00,72.46,72.55,72.46,72.53,84428
2017/08/11,15:03:00,72.53,72.55,72.49,72.50,40519
2017/08/11,15:04:00,72.50,72.50,72.45,72.45,29477
2017/08/11,15:05:00,72.45,72.48,72.43,72.47,32971
2017/08/11,15:06:00,72.47,72.48,72.46,72.47,27840
2017/08/11,15:07:00,72.47,72.49,72.46,72.47,29276
2017/08/11,15:08:00,72.47,72.49,72.46,72.48,12560
2017/08/11,15:09:00,72.49,72.51,72.47,72.49,32888
2017/08/11,15:10:00,72.49,72.49,72.44,72.46,34852
2017/08/11,15:11:00,72.46,72.50,72.46,72.47,65422
2017/08/11,15:12:00,72.47,72.50,72.47,72.47,21744
2017/08/11,15:13:00,72.47,72.48,72.47,72.48,30453
2017/08/11,15:14:00,72.48,72.51,72.47,72.49,65891
2017/08/11,15:15:00,72.49,72.52,72.47,72.47,95409
2017/08/11,15:16:00,72.48,72.50,72.45,72.47,65097
2017/08/11,15:17:00,72.48,72.48,72.46,72.47,76060
2017/08/11,15:18:00,72.47,72.48,72.43,72.45,46950
2017/08/11,15:19:00,72.45,72.47,72.42,72.42,78835
2017/08/11,15:20:00,72.42,72.43,72.40,72.42,71835
2017/08/11,15:21:00,72.42,72.48,72.42,72.47,67577
2017/08/11,15:22:00,72.47,72.48,72.44,72.44,54099
2017/08/11,15:23:00,72.44,72.47,72.44,72.47,41526
2017/08/11,15:24:00,72.47,72.49,72.46,72.47,46411
2017/08/11,15:25:00,72.47,72.52,72.47,72.52,61902
2017/08/11,15:26:00,72.52,72.60,72.51,72.57,107251
2017/08/11,15:27:00,72.57,72.58,72.55,72.57,32892
2017/08/11,15:28:00,72.57,72.57,72.54,72.55,27859
2017/08/11,15:29:00,72.55,72.60,72.54,72.55,38797
2017/08/11,15:30:00,72.55,72.55,72.52,72.54,65579
2017/08/11,15:31:00,72.54,72.57,72.52,72.54,74123
2017/08/11,15:32:00,72.54,72.54,72.48,72.49,98477
2017/08/11,15:33:00,72.49,72.49,72.44,72.48,37851
2017/08/11,15:34:00,72.48,72.52,72.46,72.50,47389
2017/08/11,15:35:00,72.50,72.50,72.47,72.48,45668
2017/08/11,15:36:00,72.47,72.48,72.44,72.45,71179
2017/08/11,15:37:00,72.45,72.50,72.45,72.50,47755
2017/08/11,15:38:00,72.50,72.50,72.45,72.49,83378
2017/08/11,15:39:00,72.49,72.59,72.49,72.55,90831
2017/08/11,15:40:00,72.56,72.61,72.53,72.59,94138
2017/08/11,15:41:00,72.59,72.59,72.56,72.57,44511
2017/08/11,15:42:00,72.57,72.57,72.54,72.55,60515
2017/08/11,15:43:00,72.55,72.58,72.54,72.57,52396
2017/08/11,15:44:00,72.57,72.57,72.53,72.55,41198
2017/08/11,15:45:00,72.55,72.56,72.53,72.53,64440
2017/08/11,15:46:00,72.53,72.60,72.52,72.59,146636
2017/08/11,15:47:00,72.59,72.64,72.58,72.63,126900
2017/08/11,15:48:00,72.64,72.65,72.63,72.63,50256
2017/08/11,15:49:00,72.64,72.67,72.63,72.67,128660
2017/08/11,15:50:00,72.66,72.68,72.64,72.67,107164
2017/08/11,15:51:00,72.66,72.67,72.53,72.57,280459
2017/08/11,15:52:00,72.56,72.62,72.56,72.60,95973
2017/08/11,15:53:00,72.59,72.61,72.57,72.59,92618
2017/08/11,15:54:00,72.58,72.62,72.58,72.62,104584
2017/08/11,15:55:00,72.61,72.62,72.58,72.58,93258
2017/08/11,15:56:00,72.58,72.59,72.56,72.56,53232
2017/08/11,15:57:00,72.56,72.58,72.55,72.55,157743
2017/08/11,15:58:00,72.55,72.55,72.48,72.49,108223
2017/08/11,15:59:00,72.49,72.50,72.47,72.48,181169
2017/08/11,16:00:00,72.48,72.52,72.45,72.49,328649
2017/08/14,09:31:00,73.06,73.14,72.95,73.12,96606
2017/08/14,09:32:00,73.11,73.20,73.06,73.18,133785
2017/08/14,09:33:00,73.18,73.27,73.12,73.26,189590
2017/08/14,09:34:00,73.26,73.29,73.20,73.26,72343
2017/08/14,09:35:00,73.26,73.27,73.22,73.23,56018
2017/08/14,09:36:00,73.22,73.27,73.15,73.15,87812
2017/08/14,09:37:00,73.15,73.22,73.13,73.19,126495
2017/08/14,09:38:00,73.20,73.24,73.16,73.17,63991
2017/08/14,09:39:00,73.17,73.39,73.15,73.37,181986
2017/08/14,09:40:00,73.37,73.54,73.36,73.50,332712
2017/08/14,09:41:00,73.50,73.54,73.47,73.50,110044
2017/08/14,09:42:00,73.49,73.50,73.42,73.44,175831
2017/08/14,09:43:00,73.44,73.46,73.41,73.44,81479
2017/08/14,09:44:00,73.45,73.47,73.37,73.45,154204
2017/08/14,09:45:00,73.45,73.47,73.41,73.42,35878
2017/08/14,09:46:00,73.42,73.46,73.39,73.44,75910
2017/08/14,09:47:00,73.44,73.44,73.33,73.36,41019
2017/08/14,09:48:00,73.36,73.37,73.29,73.37,94249
2017/08/14,09:49:00,73.37,73.37,73.29,73.31,30958
2017/08/14,09:50:00,73.31,73.35,73.29,73.29,83052
2017/08/14,09:51:00,73.30,73.34,73.27,73.28,69062
2017/08/14,09:52:00,73.28,73.28,73.23,73.25,38688
2017/08/14,09:53:00,73.24,73.31,73.24,73.25,71775
2017/08/14,09:54:00,73.25,73.29,73.25,73.27,31512
2017/08/14,09:55:00,73.26,73.29,73.25,73.27,40016
2017/08/14,09:56:00,73.27,73.33,73.27,73.31,30426
2017/08/14,09:57:00,73.31,73.31,73.25,73.28,29005
2017/08/14,09:58:00,73.28,73.31,73.28,73.29,21976
2017/08/14,09:59:00,73.29,73.31,73.27,73.30,36186
2017/08/14,10:00:00,73.31,73.35,73.31,73.32,43414
2017/08/14,10:01:00,73.32,73.40,73.32,73.37,60915
2017/08/14,10:02:00,73.37,73.41,73.35,73.40,75100
2017/08/14,10:03:00,73.40,73.46,73.38,73.39,56342
2017/08/14,10:04:00,73.38,73.47,73.36,73.46,134601
2017/08/14,10:05:00,73.46,73.48,73.44,73.47,46597
2017/08/14,10:06:00,73.47,73.47,73.43,73.46,58965
2017/08/14,10:07:00,73.46,73.52,73.44,73.50,60749
2017/08/14,10:08:00,73.50,73.54,73.50,73.54,52339
2017/08/14,10:09:00,73.54,73.54,73.49,73.54,52890
2017/08/14,10:10:00,73.53,73.54,73.45,73.45,37025
2017/08/14,10:11:00,73.45,73.46,73.39,73.40,58427
2017/08/14,10:12:00,73.40,73.43,73.39,73.40,51347
2017/08/14,10:13:00,73.40,73.42,73.39,73.40,41723
2017/08/14,10:14:00,73.41,73.42,73.34,73.34,32336
2017/08/14,10:15:00,73.35,73.37,73.34,73.37,28144
2017/08/14,10:16:00,73.37,73.41,73.36,73.40,18191
2017/08/14,10:17:00,73.40,73.43,73.39,73.42,43669
2017/08/14,10:18:00,73.42,73.44,73.41,73.44,26949
2017/08/14,10:19:00,73.44,73.48,73.44,73.47,47770
2017/08/14,10:20:00,73.48,73.48,73.43,73.44,23666
2017/08/14,10:21:00,73.43,73.43,73.41,73.41,18118
2017/08/14,10:22:00,73.41,73.45,73.41,73.44,30864
2017/08/14,10:23:00,73.45,73.45,73.41,73.42,38516
2017/08/14,10:24:00,73.42,73.43,73.41,73.42,11343
2017/08/14,10:25:00,73.42,73.46,73.42,73.46,18051
2017/08/14,10:26:00,73.46,73.47,73.43,73.45,59946
2017/08/14,10:27:00,73.45,73.45,73.44,73.44,11062
2017/08/14,10:28:00,73.44,73.47,73.44,73.44,49630
2017/08/14,10:29:00,73.44,73.46,73.43,73.44,50215
2017/08/14,10:30:00,73.44,73.46,73.43,73.44,36052
2017/08/14,10:31:00,73.44,73.45,73.42,73.42,33367
2017/08/14,10:32:00,73.42,73.44,73.42,73.43,43926
2017/08/14,10:33:00,73.43,73.46,73.42,73.43,40366
2017/08/14,10:34:00,73.43,73.45,73.42,73.43,26189
2017/08/14,10:35:00,73.43,73.44,73.43,73.44,12296
2017/08/14,10:36:00,73.44,73.45,73.41,73.42,52312
2017/08/14,10:37:00,73.42,73.44,73.41,73.44,25320
2017/08/14,10:38:00,73.44,73.45,73.43,73.45,76530
2017/08/14,10:39:00,73.44,73.54,73.44,73.54,64069
2017/08/14,10:40:00,73.54,73.58,73.53,73.58,69071
2017/08/14,10:41:00,73.58,73.60,73.55,73.57,69454
2017/08/14,10:42:00,73.57,73.59,73.56,73.58,26151
2017/08/14,10:43:00,73.57,73.59,73.57,73.58,24069
2017/08/14,10:44:00,73.58,73.59,73.57,73.58,12722
2017/08/14,10:45:00,73.58,73.64,73.57,73.63,82394
2017/08/14,10:46:00,73.63,73.65,73.61,73.65,30100
2017/08/14,10:47:00,73.65,73.67,73.61,73.63,66750
2017/08/14,10:48:00,73.63,73.65,73.61,73.64,39001
2017/08/14,10:49:00,73.64,73.65,73.61,73.61,36779
2017/08/14,10:50:00,73.61,73.64,73.61,73.61,36913
2017/08/14,10:51:00,73.62,73.66,73.62,73.64,31458
2017/08/14,10:52:00,73.64,73.66,73.61,73.64,52065
2017/08/14,10:53:00,73.64,73.65,73.63,73.63,28935
2017/08/14,10:54:00,73.63,73.63,73.60,73.61,52389
2017/08/14,10:55:00,73.61,73.61,73.58,73.59,28566
2017/08/14,10:56:00,73.59,73.60,73.57,73.58,33546
2017/08/14,10:57:00,73.58,73.58,73.55,73.56,36518
2017/08/14,10:58:00,73.56,73.56,73.54,73.56,31268
2017/08/14,10:59:00,73.56,73.56,73.54,73.55,12363
2017/08/14,11:00:00,73.55,73.55,73.53,73.54,24500
2017/08/14,11:01:00,73.53,73.59,73.52,73.58,46542
2017/08/14,11:02:00,73.58,73.60,73.58,73.60,15589
2017/08/14,11:03:00,73.60,73.60,73.57,73.57,24196
2017/08/14,11:04:00,73.58,73.58,73.52,73.53,18763
2017/08/14,11:05:00,73.53,73.57,73.52,73.56,32097
2017/08/14,11:06:00,73.56,73.58,73.56,73.57,19704
2017/08/14,11:07:00,73.57,73.57,73.53,73.56,22806
2017/08/14,11:08:00,73.56,73.56,73.53,73.54,42683
2017/08/14,11:09:00,73.54,73.55,73.54,73.54,19331
2017/08/14,11:10:00,73.55,73.55,73.53,73.53,21164
2017/08/14,11:11:00,73.54,73.55,73.52,73.55,32462
2017/08/14,11:12:00,73.54,73.55,73.53,73.53,19414
2017/08/14,11:13:00,73.53,73.58,73.53,73.58,39652
2017/08/14,11:14:00,73.58,73.60,73.57,73.60,21885
2017/08/14,11:15:00,73.60,73.61,73.60,73.61,19692
2017/08/14,11:16:00,73.60,73.61,73.59,73.60,14573
2017/08/14,11:17:00,73.60,73.61,73.56,73.56,26177
2017/08/14,11:18:00,73.55,73.56,73.49,73.50,89845
2017/08/14,11:19:00,73.50,73.53,73.50,73.53,25976
2017/08/14,11:20:00,73.52,73.55,73.52,73.55,22658
2017/08/14,11:21:00,73.54,73.55,73.50,73.50,22840
2017/08/14,11:22:00,73.50,73.52,73.50,73.52,35342
2017/08/14,11:23:00,73.52,73.53,73.50,73.50,38160
2017/08/14,11:24:00,73.50,73.52,73.50,73.51,16374
2017/08/14,11:25:00,73.51,73.53,73.50,73.53,34970
2017/08/14,11:26:00,73.53,73.55,73.51,73.52,35924
2017/08/14,11:27:00,73.52,73.55,73.52,73.55,14345
2017/08/14,11:28:00,73.54,73.57,73.53,73.57,28567
2017/08/14,11:29:00,73.57,73.57,73.55,73.55,26369
2017/08/14,11:30:00,73.55,73.56,73.55,73.56,14042
2017/08/14,11:31:00,73.56,73.59,73.55,73.58,34248
2017/08/14,11:32:00,73.58,73.60,73.57,73.58,29045
2017/08/14,11:33:00,73.58,73.59,73.55,73.55,16588
2017/08/14,11:34:00,73.56,73.59,73.55,73.57,18313
2017/08/14,11:35:00,73.56,73.57,73.55,73.55,25761
2017/08/14,11:36:00,73.55,73.58,73.55,73.56,37047
2017/08/14,11:37:00,73.57,73.57,73.52,73.54,118349
2017/08/14,11:38:00,73.53,73.55,73.53,73.54,20365
2017/08/14,11:39:00,73.54,73.55,73.54,73.55,17422
2017/08/14,11:40:00,73.55,73.57,73.54,73.57,18520
2017/08/14,11:41:00,73.57,73.58,73.56,73.58,26013
2017/08/14,11:42:00,73.58,73.60,73.58,73.60,9573
2017/08/14,11:43:00,73.60,73.60,73.56,73.57,27527
2017/08/14,11:44:00,73.57,73.58,73.56,73.58,10586
2017/08/14,11:45:00,73.58,73.58,73.53,73.53,36861
2017/08/14,11:46:00,73.54,73.55,73.52,73.52,51627
2017/08/14,11:47:00,73.52,73.57,73.52,73.53,37248
2017/08/14,11:48:00,73.53,73.53,73.51,73.52,14294
2017/08/14,11:49:00,73.52,73.53,73.51,73.52,37196
2017/08/14,11:50:00,73.52,73.52,73.50,73.50,26591
2017/08/14,11:51:00,73.50,73.52,73.49,73.51,29214
2017/08/14,11:52:00,73.51,73.51,73.48,73.51,28132
2017/08/14,11:53:00,73.51,73.52,73.47,73.47,41385
2017/08/14,11:54:00,73.47,73.51,73.47,73.50,28686
2017/08/14,11:55:00,73.50,73.51,73.49,73.50,16735
2017/08/14,11:56:00,73.49,73.50,73.48,73.49,20187
2017/08/14,11:57:00,73.49,73.51,73.48,73.49,25557
2017/08/14,11:58:00,73.49,73.51,73.48,73.50,13152
2017/08/14,11:59:00,73.51,73.51,73.50,73.51,17515
2017/08/14,12:00:00,73.51,73.51,73.50,73.50,14131
2017/08/14,12:01:00,73.50,73.50,73.48,73.49,23823
2017/08/14,12:02:00,73.50,73.50,73.49,73.49,14654
2017/08/14,12:03:00,73.49,73.55,73.49,73.55,32645
2017/08/14,12:04:00,73.55,73.56,73.53,73.55,27592
2017/08/14,12:05:00,73.55,73.57,73.54,73.56,18394
2017/08/14,12:06:00,73.56,73.57,73.55,73.56,21164
2017/08/14,12:07:00,73.56,73.58,73.55,73.56,21940
2017/08/14,12:08:00,73.56,73.57,73.55,73.56,16687
2017/08/14,12:09:00,73.56,73.58,73.53,73.53,18553
2017/08/14,12:10:00,73.53,73.54,73.51,73.51,23482
2017/08/14,12:11:00,73.52,73.54,73.51,73.54,26235
2017/08/14,12:12:00,73.54,73.56,73.51,73.55,28782
2017/08/14,12:13:00,73.55,73.57,73.55,73.56,11267
2017/08/14,12:14:00,73.56,73.57,73.55,73.57,32651
2017/08/14,12:15:00,73.56,73.57,73.56,73.57,27770
2017/08/14,12:16:00,73.57,73.59,73.56,73.59,24952
2017/08/14,12:17:00,73.59,73.59,73.57,73.58,17107
2017/08/14,12:18:00,73.57,73.59,73.57,73.58,20729
2017/08/14,12:19:00,73.59,73.60,73.55,73.58,44815
2017/08/14,12:20:00,73.58,73.59,73.58,73.58,10207
2017/08/14,12:21:00,73.58,73.58,73.56,73.56,11224
2017/08/14,12:22:00,73.57,73.58,73.56,73.57,11476
2017/08/14,12:23:00,73.57,73.57,73.54,73.54,20741
2017/08/14,12:24:00,73.54,73.56,73.53,73.55,15565
2017/08/14,12:25:00,73.55,73.57,73.55,73.57,19084
2017/08/14,12:26:00,73.56,73.57,73.55,73.56,30904
2017/08/14,12:27:00,73.56,73.57,73.55,73.56,18580
2017/08/14,12:28:00,73.56,73.57,73.54,73.54,16514
2017/08/14,12:29:00,73.54,73.55,73.53,73.54,27629
2017/08/14,12:30:00,73.54,73.54,73.52,73.54,16453
2017/08/14,12:31:00,73.53,73.54,73.51,73.53,45479
2017/08/14,12:32:00,73.53,73.54,73.52,73.52,22032
2017/08/14,12:33:00,73.52,73.53,73.51,73.52,32324
2017/08/14,12:34:00,73.52,73.54,73.51,73.54,26148
2017/08/14,12:35:00,73.54,73.54,73.52,73.53,16597
2017/08/14,12:36:00,73.52,73.54,73.50,73.53,21121
2017/08/14,12:37:00,73.53,73.53,73.51,73.51,8767
2017/08/14,12:38:00,73.51,73.53,73.49,73.52,28382
2017/08/14,12:39:00,73.52,73.53,73.52,73.52,10815
2017/08/14,12:40:00,73.52,73.53,73.51,73.52,14887
2017/08/14,12:41:00,73.52,73.52,73.50,73.51,19319
2017/08/14,12:42:00,73.52,73.52,73.51,73.52,12260
2017/08/14,12:43:00,73.52,73.55,73.51,73.55,20324
2017/08/14,12:44:00,73.55,73.55,73.55,73.55,4792
2017/08/14,12:45:00,73.55,73.55,73.54,73.55,12147
2017/08/14,12:46:00,73.54,73.55,73.54,73.54,9234
2017/08/14,12:47:00,73.54,73.57,73.53,73.57,77792
2017/08/14,12:48:00,73.57,73.57,73.54,73.57,27698
2017/08/14,12:49:00,73.57,73.57,73.55,73.55,19356
2017/08/14,12:50:00,73.55,73.58,73.55,73.58,9879
2017/08/14,12:51:00,73.58,73.58,73.56,73.58,25723
2017/08/14,12:52:00,73.58,73.58,73.57,73.58,7504
2017/08/14,12:53:00,73.58,73.58,73.57,73.58,14014
2017/08/14,12:54:00,73.58,73.58,73.55,73.56,21387
2017/08/14,12:55:00,73.56,73.57,73.56,73.56,18220
2017/08/14,12:56:00,73.56,73.58,73.56,73.56,27468
2017/08/14,12:57:00,73.57,73.57,73.56,73.56,10265
2017/08/14,12:58:00,73.56,73.57,73.55,73.57,25723
2017/08/14,12:59:00,73.56,73.57,73.54,73.55,39465
2017/08/14,13:00:00,73.55,73.57,73.54,73.56,22347
2017/08/14,13:01:00,73.57,73.62,73.57,73.62,48147
2017/08/14,13:02:00,73.62,73.63,73.62,73.62,19230
2017/08/14,13:03:00,73.62,73.63,73.62,73.63,25178
2017/08/14,13:04:00,73.63,73.64,73.62,73.64,13342
2017/08/14,13:05:00,73.64,73.64,73.59,73.60,25435
2017/08/14,13:06:00,73.59,73.63,73.59,73.63,22299
2017/08/14,13:07:00,73.63,73.64,73.63,73.64,24500
2017/08/14,13:08:00,73.64,73.67,73.64,73.66,38674
2017/08/14,13:09:00,73.66,73.67,73.66,73.67,31248
2017/08/14,13:10:00,73.67,73.70,73.67,73.69,30632
2017/08/14,13:11:00,73.69,73.69,73.68,73.69,10618
2017/08/14,13:12:00,73.69,73.70,73.68,73.69,14884
2017/08/14,13:13:00,73.69,73.70,73.69,73.69,11945
2017/08/14,13:14:00,73.69,73.70,73.68,73.69,17137
2017/08/14,13:15:00,73.69,73.69,73.68,73.69,7864
2017/08/14,13:16:00,73.68,73.70,73.68,73.69,20335
2017/08/14,13:17:00,73.69,73.69,73.67,73.68,14762
2017/08/14,13:18:00,73.68,73.68,73.66,73.67,22030
2017/08/14,13:19:00,73.67,73.67,73.63,73.63,20621
2017/08/14,13:20:00,73.63,73.63,73.60,73.60,28335
2017/08/14,13:21:00,73.60,73.61,73.59,73.59,34371
2017/08/14,13:22:00,73.59,73.61,73.57,73.58,22303
2017/08/14,13:23:00,73.58,73.59,73.57,73.58,15808
2017/08/14,13:24:00,73.58,73.59,73.58,73.58,11557
2017/08/14,13:25:00,73.59,73.60,73.57,73.60,28868
2017/08/14,13:26:00,73.61,73.62,73.60,73.61,26181
2017/08/14,13:27:00,73.61,73.61,73.60,73.61,13026
2017/08/14,13:28:00,73.61,73.63,73.61,73.63,13990
2017/08/14,13:29:00,73.63,73.63,73.60,73.61,14949
2017/08/14,13:30:00,73.61,73.64,73.61,73.62,16417
2017/08/14,13:31:00,73.62,73.63,73.60,73.61,23284
2017/08/14,13:32:00,73.61,73.62,73.61,73.61,23398
2017/08/14,13:33:00,73.61,73.61,73.60,73.61,6593
2017/08/14,13:34:00,73.61,73.61,73.60,73.61,9070
2017/08/14,13:35:00,73.61,73.61,73.59,73.60,38321
2017/08/14,13:36:00,73.60,73.60,73.58,73.58,20068
2017/08/14,13:37:00,73.58,73.59,73.57,73.57,19198
2017/08/14,13:38:00,73.58,73.58,73.56,73.58,54787
2017/08/14,13:39:00,73.58,73.59,73.56,73.58,40335
2017/08/14,13:40:00,73.58,73.60,73.58,73.60,12954
2017/08/14,13:41:00,73.59,73.60,73.58,73.58,32347
2017/08/14,13:42:00,73.58,73.64,73.58,73.61,26834
2017/08/14,13:43:00,73.61,73.62,73.60,73.61,19465
2017/08/14,13:44:00,73.61,73.62,73.60,73.62,18341
2017/08/14,13:45:00,73.62,73.65,73.61,73.61,32629
2017/08/14,13:46:00,73.61,73.63,73.61,73.61,10742
2017/08/14,13:47:00,73.61,73.63,73.60,73.61,48823
2017/08/14,13:48:00,73.61,73.62,73.60,73.60,22469
2017/08/14,13:49:00,73.60,73.60,73.58,73.59,17025
2017/08/14,13:50:00,73.60,73.61,73.58,73.58,17959
2017/08/14,13:51:00,73.59,73.60,73.58,73.60,12134
2017/08/14,13:52:00,73.60,73.62,73.60,73.61,22736
2017/08/14,13:53:00,73.61,73.62,73.60,73.61,31869
2017/08/14,13:54:00,73.60,73.62,73.60,73.61,22496
2017/08/14,13:55:00,73.61,73.63,73.60,73.63,15351
2017/08/14,13:56:00,73.64,73.65,73.62,73.63,13308
2017/08/14,13:57:00,73.63,73.66,73.63,73.65,41108
2017/08/14,13:58:00,73.65,73.67,73.64,73.66,27871
2017/08/14,13:59:00,73.66,73.66,73.64,73.64,52341
2017/08/14,14:00:00,73.64,73.66,73.61,73.63,90868
2017/08/14,14:01:00,73.63,73.64,73.61,73.63,90271
2017/08/14,14:02:00,73.63,73.66,73.63,73.66,45745
2017/08/14,14:03:00,73.66,73.67,73.64,73.64,57722
2017/08/14,14:04:00,73.64,73.64,73.61,73.61,51937
2017/08/14,14:05:00,73.61,73.63,73.61,73.61,16430
2017/08/14,14:06:00,73.61,73.66,73.61,73.64,32736
2017/08/14,14:07:00,73.64,73.69,73.64,73.69,38074
2017/08/14,14:08:00,73.69,73.71,73.68,73.71,79392
2017/08/14,14:09:00,73.71,73.71,73.70,73.71,24906
2017/08/14,14:10:00,73.71,73.72,73.70,73.71,26756
2017/08/14,14:11:00,73.71,73.72,73.69,73.71,31213
2017/08/14,14:12:00,73.71,73.72,73.70,73.71,15496
2017/08/14,14:13:00,73.71,73.72,73.70,73.71,19097
2017/08/14,14:14:00,73.71,73.72,73.69,73.69,32283
2017/08/14,14:15:00,73.69,73.70,73.69,73.69,26048
2017/08/14,14:16:00,73.69,73.69,73.62,73.64,45140
2017/08/14,14:17:00,73.64,73.67,73.64,73.65,24352
2017/08/14,14:18:00,73.65,73.65,73.61,73.62,45057
2017/08/14,14:19:00,73.62,73.64,73.59,73.60,34508
2017/08/14,14:20:00,73.60,73.61,73.58,73.60,37184
2017/08/14,14:21:00,73.60,73.62,73.59,73.60,29224
2017/08/14,14:22:00,73.61,73.64,73.60,73.63,23781
2017/08/14,14:23:00,73.63,73.65,73.62,73.65,32026
2017/08/14,14:24:00,73.64,73.66,73.63,73.63,29489
2017/08/14,14:25:00,73.63,73.64,73.61,73.63,25724
2017/08/14,14:26:00,73.63,73.64,73.60,73.60,26341
2017/08/14,14:27:00,73.61,73.62,73.61,73.61,14171
2017/08/14,14:28:00,73.61,73.64,73.60,73.62,22771
2017/08/14,14:29:00,73.62,73.63,73.60,73.62,15580
2017/08/14,14:30:00,73.62,73.63,73.60,73.60,24228
2017/08/14,14:31:00,73.60,73.63,73.60,73.63,27119
2017/08/14,14:32:00,73.63,73.65,73.62,73.64,31488
2017/08/14,14:33:00,73.64,73.65,73.63,73.64,16014
2017/08/14,14:34:00,73.64,73.65,73.63,73.64,58122
2017/08/14,14:35:00,73.64,73.65,73.63,73.65,34207
2017/08/14,14:36:00,73.65,73.65,73.62,73.62,29218
2017/08/14,14:37:00,73.62,73.64,73.61,73.62,39749
2017/08/14,14:38:00,73.62,73.63,73.61,73.62,26788
2017/08/14,14:39:00,73.62,73.66,73.61,73.66,54510
2017/08/14,14:40:00,73.66,73.67,73.65,73.65,41577
2017/08/14,14:41:00,73.65,73.65,73.61,73.61,17647
2017/08/14,14:42:00,73.61,73.64,73.61,73.63,27367
2017/08/14,14:43:00,73.63,73.63,73.61,73.61,14961
2017/08/14,14:44:00,73.61,73.62,73.61,73.62,13565
2017/08/14,14:45:00,73.61,73.62,73.61,73.61,6032
2017/08/14,14:46:00,73.62,73.63,73.60,73.63,42132
2017/08/14,14:47:00,73.63,73.63,73.61,73.61,15784
2017/08/14,14:48:00,73.61,73.63,73.60,73.61,22454
2017/08/14,14:49:00,73.60,73.61,73.59,73.59,20384
2017/08/14,14:50:00,73.60,73.61,73.55,73.56,68728
2017/08/14,14:51:00,73.56,73.58,73.53,73.57,109638
2017/08/14,14:52:00,73.56,73.57,73.54,73.54,22165
2017/08/14,14:53:00,73.54,73.55,73.53,73.53,23848
2017/08/14,14:54:00,73.54,73.54,73.53,73.54,60102
2017/08/14,14:55:00,73.54,73.56,73.53,73.56,41183
2017/08/14,14:56:00,73.56,73.57,73.55,73.57,41306
2017/08/14,14:57:00,73.57,73.60,73.57,73.60,44459
2017/08/14,14:58:00,73.60,73.60,73.59,73.60,17258
2017/08/14,14:59:00,73.60,73.60,73.55,73.59,44612
2017/08/14,15:00:00,73.58,73.61,73.58,73.59,52861
2017/08/14,15:01:00,73.59,73.61,73.59,73.59,26186
2017/08/14,15:02:00,73.59,73.61,73.58,73.58,32090
2017/08/14,15:03:00,73.58,73.58,73.54,73.55,44830
2017/08/14,15:04:00,73.55,73.55,73.53,73.53,13371
2017/08/14,15:05:00,73.53,73.54,73.51,73.52,33790
2017/08/14,15:06:00,73.53,73.54,73.52,73.53,18358
2017/08/14,15:07:00,73.53,73.55,73.51,73.52,31149
2017/08/14,15:08:00,73.52,73.52,73.47,73.50,72799
2017/08/14,15:09:00,73.49,73.52,73.49,73.52,26812
2017/08/14,15:10:00,73.51,73.52,73.51,73.52,17923
2017/08/14,15:11:00,73.51,73.52,73.50,73.52,26918
2017/08/14,15:12:00,73.51,73.52,73.50,73.50,25258
2017/08/14,15:13:00,73.51,73.51,73.47,73.50,29460
2017/08/14,15:14:00,73.50,73.51,73.49,73.50,27825
2017/08/14,15:15:00,73.50,73.51,73.49,73.50,35484
2017/08/14,15:16:00,73.50,73.50,73.47,73.49,34099
2017/08/14,15:17:00,73.49,73.50,73.48,73.49,13714
2017/08/14,15:18:00,73.49,73.51,73.48,73.50,37772
2017/08/14,15:19:00,73.50,73.55,73.49,73.54,39588
2017/08/14,15:20:00,73.54,73.55,73.51,73.52,30349
2017/08/14,15:21:00,73.52,73.53,73.50,73.52,31722
2017/08/14,15:22:00,73.51,73.53,73.51,73.51,27684
2017/08/14,15:23:00,73.51,73.54,73.51,73.53,25100
2017/08/14,15:24:00,73.53,73.54,73.51,73.51,38216
2017/08/14,15:25:00,73.52,73.55,73.51,73.54,49752
2017/08/14,15:26:00,73.55,73.56,73.53,73.56,32986
2017/08/14,15:27:00,73.56,73.56,73.54,73.54,22518
2017/08/14,15:28:00,73.54,73.57,73.54,73.56,34705
2017/08/14,15:29:00,73.57,73.59,73.55,73.57,64154
2017/08/14,15:30:00,73.57,73.59,73.56,73.57,31485
2017/08/14,15:31:00,73.57,73.58,73.56,73.57,138506
2017/08/14,15:32:00,73.57,73.61,73.56,73.60,80481
2017/08/14,15:33:00,73.60,73.60,73.56,73.59,54347
2017/08/14,15:34:00,73.59,73.60,73.57,73.58,32534
2017/08/14,15:35:00,73.58,73.60,73.57,73.58,66197
2017/08/14,15:36:00,73.58,73.58,73.54,73.54,48057
2017/08/14,15:37:00,73.53,73.56,73.53,73.56,28945
2017/08/14,15:38:00,73.55,73.56,73.52,73.52,42655
2017/08/14,15:39:00,73.53,73.54,73.51,73.52,48810
2017/08/14,15:40:00,73.52,73.55,73.52,73.53,51168
2017/08/14,15:41:00,73.53,73.54,73.50,73.52,105742
2017/08/14,15:42:00,73.52,73.55,73.52,73.55,33678
2017/08/14,15:43:00,73.55,73.55,73.54,73.55,25884
2017/08/14,15:44:00,73.55,73.58,73.54,73.55,60743
2017/08/14,15:45:00,73.54,73.55,73.53,73.54,95026
2017/08/14,15:46:00,73.53,73.54,73.49,73.52,99823
2017/08/14,15:47:00,73.52,73.54,73.52,73.53,41087
2017/08/14,15:48:00,73.53,73.54,73.51,73.52,45769
2017/08/14,15:49:00,73.53,73.54,73.52,73.53,41399
2017/08/14,15:50:00,73.53,73.54,73.50,73.51,118721
2017/08/14,15:51:00,73.51,73.63,73.51,73.59,238326
2017/08/14,15:52:00,73.60,73.66,73.58,73.64,128843
2017/08/14,15:53:00,73.64,73.66,73.62,73.66,73559
2017/08/14,15:54:00,73.66,73.70,73.65,73.67,199752
2017/08/14,15:55:00,73.68,73.68,73.63,73.63,130648
2017/08/14,15:56:00,73.64,73.66,73.62,73.66,105284
2017/08/14,15:57:00,73.66,73.72,73.65,73.69,184825
2017/08/14,15:58:00,73.69,73.70,73.60,73.63,369246
2017/08/14,15:59:00,73.63,73.65,73.62,73.63,236203
2017/08/14,16:00:00,73.63,73.65,73.57,73.58,498126
2017/08/15,09:31:00,73.59,73.59,73.28,73.38,78908
2017/08/15,09:32:00,73.38,73.40,73.32,73.32,79874
2017/08/15,09:33:00,73.32,73.47,73.31,73.43,70914
2017/08/15,09:34:00,73.43,73.48,73.42,73.47,59252
2017/08/15,09:35:00,73.47,73.50,73.43,73.46,41579
2017/08/15,09:36:00,73.46,73.48,73.43,73.44,73305
2017/08/15,09:37:00,73.44,73.44,73.39,73.41,66218
2017/08/15,09:38:00,73.41,73.42,73.37,73.40,65985
2017/08/15,09:39:00,73.40,73.43,73.35,73.39,56595
2017/08/15,09:40:00,73.39,73.41,73.34,73.35,51193
2017/08/15,09:41:00,73.35,73.36,73.25,73.25,57633
2017/08/15,09:42:00,73.25,73.31,73.25,73.28,65766
2017/08/15,09:43:00,73.27,73.32,73.25,73.26,90478
2017/08/15,09:44:00,73.27,73.27,73.21,73.22,38549
2017/08/15,09:45:00,73.22,73.25,73.20,73.24,59016
2017/08/15,09:46:00,73.24,73.25,73.14,73.15,88781
2017/08/15,09:47:00,73.15,73.22,73.14,73.22,66478
2017/08/15,09:48:00,73.22,73.22,73.17,73.18,45529
2017/08/15,09:49:00,73.18,73.18,73.11,73.13,62946
2017/08/15,09:50:00,73.13,73.16,73.10,73.15,29480
2017/08/15,09:51:00,73.15,73.18,73.15,73.17,33021
2017/08/15,09:52:00,73.17,73.25,73.16,73.25,34232
2017/08/15,09:53:00,73.24,73.26,73.23,73.26,19121
2017/08/15,09:54:00,73.26,73.28,73.24,73.27,40305
2017/08/15,09:55:00,73.28,73.28,73.26,73.27,30243
2017/08/15,09:56:00,73.27,73.29,73.25,73.27,39046
2017/08/15,09:57:00,73.27,73.33,73.26,73.32,67707
2017/08/15,09:58:00,73.32,73.34,73.31,73.32,26470
2017/08/15,09:59:00,73.31,73.31,73.28,73.29,46179
2017/08/15,10:00:00,73.29,73.33,73.28,73.33,48121
2017/08/15,10:01:00,73.33,73.40,73.32,73.35,73159
2017/08/15,10:02:00,73.35,73.36,73.29,73.31,30428
2017/08/15,10:03:00,73.31,73.31,73.27,73.27,24081
2017/08/15,10:04:00,73.26,73.27,73.23,73.25,34397
2017/08/15,10:05:00,73.25,73.27,73.23,73.24,35632
2017/08/15,10:06:00,73.24,73.25,73.23,73.24,20764
2017/08/15,10:07:00,73.24,73.24,73.15,73.16,29490
2017/08/15,10:08:00,73.16,73.19,73.15,73.19,34658
2017/08/15,10:09:00,73.19,73.23,73.18,73.18,23324
2017/08/15,10:10:00,73.19,73.19,73.16,73.18,42240
2017/08/15,10:11:00,73.18,73.19,73.12,73.19,80044
2017/08/15,10:12:00,73.18,73.21,73.15,73.18,33051
2017/08/15,10:13:00,73.18,73.23,73.18,73.23,48662
2017/08/15,10:14:00,73.22,73.22,73.15,73.17,84890
2017/08/15,10:15:00,73.17,73.21,73.15,73.20,38457
2017/08/15,10:16:00,73.21,73.23,73.17,73.19,36859
2017/08/15,10:17:00,73.18,73.19,73.13,73.16,70164
2017/08/15,10:18:00,73.15,73.17,73.15,73.15,56982
2017/08/15,10:19:00,73.15,73.17,73.13,73.16,25187
2017/08/15,10:20:00,73.16,73.17,73.13,73.14,37645
2017/08/15,10:21:00,73.14,73.15,73.08,73.11,27611
2017/08/15,10:22:00,73.11,73.12,73.06,73.07,83555
2017/08/15,10:23:00,73.07,73.08,73.04,73.06,44820
2017/08/15,10:24:00,73.06,73.11,73.06,73.11,80709
2017/08/15,10:25:00,73.11,73.13,73.09,73.11,34107
2017/08/15,10:26:00,73.11,73.16,73.10,73.15,28030
2017/08/15,10:27:00,73.15,73.20,73.14,73.20,32038
2017/08/15,10:28:00,73.20,73.21,73.18,73.20,24952
2017/08/15,10:29:00,73.20,73.23,73.19,73.21,25098
2017/08/15,10:30:00,73.22,73.26,73.20,73.24,26301
2017/08/15,10:31:00,73.25,73.25,73.20,73.20,21421
2017/08/15,10:32:00,73.21,73.21,73.13,73.15,40023
2017/08/15,10:33:00,73.14,73.16,73.11,73.14,35629
2017/08/15,10:34:00,73.14,73.16,73.14,73.16,60120
2017/08/15,10:35:00,73.16,73.17,73.12,73.15,31122
2017/08/15,10:36:00,73.14,73.17,73.10,73.17,31753
2017/08/15,10:37:00,73.16,73.20,73.15,73.19,30621
2017/08/15,10:38:00,73.19,73.19,73.16,73.18,27262
2017/08/15,10:39:00,73.18,73.20,73.18,73.19,23628
2017/08/15,10:40:00,73.19,73.25,73.17,73.23,43485
2017/08/15,10:41:00,73.24,73.27,73.23,73.26,31582
2017/08/15,10:42:00,73.26,73.28,73.26,73.28,24305
2017/08/15,10:43:00,73.28,73.29,73.26,73.27,13485
2017/08/15,10:44:00,73.27,73.27,73.24,73.26,36102
2017/08/15,10:45:00,73.26,73.28,73.24,73.28,20542
2017/08/15,10:46:00,73.28,73.29,73.25,73.27,21651
2017/08/15,10:47:00,73.28,73.29,73.27,73.29,14881
2017/08/15,10:48:00,73.29,73.29,73.27,73.29,15259
2017/08/15,10:49:00,73.29,73.29,73.25,73.26,22226
2017/08/15,10:50:00,73.26,73.26,73.24,73.25,16058
2017/08/15,10:51:00,73.25,73.26,73.23,73.26,25168
2017/08/15,10:52:00,73.25,73.32,73.24,73.32,29906
2017/08/15,10:53:00,73.32,73.32,73.27,73.27,22941
2017/08/15,10:54:00,73.28,73.30,73.27,73.28,19594
2017/08/15,10:55:00,73.27,73.28,73.25,73.27,18199
2017/08/15,10:56:00,73.27,73.28,73.27,73.28,14208
2017/08/15,10:57:00,73.28,73.28,73.27,73.28,10340
2017/08/15,10:58:00,73.27,73.28,73.26,73.27,24738
2017/08/15,10:59:00,73.26,73.27,73.25,73.27,30393
2017/08/15,11:00:00,73.27,73.27,73.23,73.23,18482
2017/08/15,11:01:00,73.23,73.30,73.22,73.28,41893
2017/08/15,11:02:00,73.28,73.29,73.27,73.27,20795
2017/08/15,11:03:00,73.27,73.27,73.23,73.23,22951
2017/08/15,11:04:00,73.23,73.24,73.21,73.22,34121
2017/08/15,11:05:00,73.22,73.22,73.18,73.18,26207
2017/08/15,11:06:00,73.19,73.19,73.17,73.19,16910
2017/08/15,11:07:00,73.19,73.19,73.17,73.19,30361
2017/08/15,11:08:00,73.19,73.22,73.18,73.21,95788
2017/08/15,11:09:00,73.21,73.21,73.18,73.20,85821
2017/08/15,11:10:00,73.19,73.22,73.19,73.21,17192
2017/08/15,11:11:00,73.21,73.24,73.20,73.21,36549
2017/08/15,11:12:00,73.21,73.25,73.21,73.24,17493
2017/08/15,11:13:00,73.24,73.25,73.23,73.24,6153
2017/08/15,11:14:00,73.24,73.24,73.22,73.22,15938
2017/08/15,11:15:00,73.22,73.25,73.22,73.25,18228
2017/08/15,11:16:00,73.25,73.25,73.24,73.25,19667
2017/08/15,11:17:00,73.25,73.25,73.23,73.25,8279
2017/08/15,11:18:00,73.25,73.25,73.23,73.24,16873
2017/08/15,11:19:00,73.24,73.24,73.23,73.23,8207
2017/08/15,11:20:00,73.23,73.25,73.23,73.25,14161
2017/08/15,11:21:00,73.25,73.26,73.24,73.24,29522
2017/08/15,11:22:00,73.24,73.27,73.24,73.25,49595
2017/08/15,11:23:00,73.25,73.27,73.24,73.27,15872
2017/08/15,11:24:00,73.28,73.30,73.27,73.29,35205
2017/08/15,11:25:00,73.29,73.30,73.28,73.29,41608
2017/08/15,11:26:00,73.29,73.29,73.26,73.28,28795
2017/08/15,11:27:00,73.28,73.28,73.27,73.27,27987
2017/08/15,11:28:00,73.27,73.30,73.27,73.29,36860
2017/08/15,11:29:00,73.29,73.31,73.29,73.31,27840
2017/08/15,11:30:00,73.31,73.33,73.30,73.32,22476
2017/08/15,11:31:00,73.32,73.32,73.31,73.32,24232
2017/08/15,11:32:00,73.32,73.32,73.31,73.32,4845
2017/08/15,11:33:00,73.32,73.32,73.30,73.32,35816
2017/08/15,11:34:00,73.32,73.35,73.31,73.35,32404
2017/08/15,11:35:00,73.35,73.35,73.32,73.33,22189
2017/08/15,11:36:00,73.33,73.36,73.33,73.35,11728
2017/08/15,11:37:00,73.35,73.37,73.35,73.35,30629
2017/08/15,11:38:00,73.36,73.36,73.34,73.35,15412
2017/08/15,11:39:00,73.35,73.35,73.33,73.33,17348
2017/08/15,11:40:00,73.33,73.33,73.30,73.31,21202
2017/08/15,11:41:00,73.31,73.32,73.31,73.31,21675
2017/08/15,11:42:00,73.31,73.34,73.31,73.33,34314
2017/08/15,11:43:00,73.33,73.33,73.30,73.31,27127
2017/08/15,11:44:00,73.31,73.32,73.30,73.32,12665
2017/08/15,11:45:00,73.32,73.32,73.29,73.31,29830
2017/08/15,11:46:00,73.29,73.30,73.25,73.27,19943
2017/08/15,11:47:00,73.26,73.27,73.24,73.25,31438
2017/08/15,11:48:00,73.25,73.26,73.22,73.22,24351
2017/08/15,11:49:00,73.22,73.24,73.20,73.22,42651
2017/08/15,11:50:00,73.22,73.24,73.20,73.22,35157
2017/08/15,11:51:00,73.22,73.22,73.19,73.22,16722
2017/08/15,11:52:00,73.21,73.21,73.18,73.20,28676
2017/08/15,11:53:00,73.20,73.21,73.13,73.16,44122
2017/08/15,11:54:00,73.16,73.17,73.14,73.14,64542
2017/08/15,11:55:00,73.14,73.15,73.13,73.13,61940
2017/08/15,11:56:00,73.13,73.14,73.11,73.13,16482
2017/08/15,11:57:00,73.13,73.14,73.12,73.14,19232
2017/08/15,11:58:00,73.14,73.14,73.12,73.13,15743
2017/08/15,11:59:00,73.12,73.13,73.11,73.11,19063
2017/08/15,12:00:00,73.11,73.12,73.07,73.08,63562
2017/08/15,12:01:00,73.08,73.10,73.08,73.10,27139
2017/08/15,12:02:00,73.10,73.10,73.08,73.09,31944
2017/08/15,12:03:00,73.10,73.12,73.09,73.11,21755
2017/08/15,12:04:00,73.11,73.12,73.11,73.11,10276
2017/08/15,12:05:00,73.11,73.17,73.11,73.14,29984
2017/08/15,12:06:00,73.14,73.15,73.13,73.14,29779
2017/08/15,12:07:00,73.13,73.14,73.12,73.13,32596
2017/08/15,12:08:00,73.13,73.13,73.12,73.13,9724
2017/08/15,12:09:00,73.13,73.14,73.12,73.14,24272
2017/08/15,12:10:00,73.14,73.16,73.13,73.14,29108
2017/08/15,12:11:00,73.15,73.15,73.13,73.14,10906
2017/08/15,12:12:00,73.13,73.14,73.13,73.14,8881
2017/08/15,12:13:00,73.14,73.14,73.13,73.14,19443
2017/08/15,12:14:00,73.14,73.14,73.13,73.14,18237
2017/08/15,12:15:00,73.14,73.17,73.14,73.16,37986
2017/08/15,12:16:00,73.16,73.19,73.16,73.16,25060
2017/08/15,12:17:00,73.16,73.17,73.15,73.17,19062
2017/08/15,12:18:00,73.17,73.19,73.16,73.16,15053
2017/08/15,12:19:00,73.17,73.18,73.17,73.18,18773
2017/08/15,12:20:00,73.18,73.18,73.16,73.17,6023
2017/08/15,12:21:00,73.17,73.17,73.16,73.16,5942
2017/08/15,12:22:00,73.16,73.17,73.16,73.16,4992
2017/08/15,12:23:00,73.16,73.19,73.16,73.19,21306
2017/08/15,12:24:00,73.19,73.19,73.17,73.17,15163
2017/08/15,12:25:00,73.17,73.19,73.16,73.18,15718
2017/08/15,12:26:00,73.18,73.19,73.17,73.18,7247
2017/08/15,12:27:00,73.18,73.18,73.17,73.18,6127
2017/08/15,12:28:00,73.18,73.18,73.16,73.17,12752
2017/08/15,12:29:00,73.17,73.17,73.16,73.17,6188
2017/08/15,12:30:00,73.17,73.18,73.16,73.18,33810
2017/08/15,12:31:00,73.18,73.18,73.16,73.17,10325
2017/08/15,12:32:00,73.17,73.18,73.15,73.16,31734
2017/08/15,12:33:00,73.16,73.18,73.15,73.18,25943
2017/08/15,12:34:00,73.18,73.18,73.16,73.17,23018
2017/08/15,12:35:00,73.17,73.18,73.16,73.18,9840
2017/08/15,12:36:00,73.18,73.22,73.18,73.20,18234
2017/08/15,12:37:00,73.20,73.22,73.20,73.21,20411
2017/08/15,12:38:00,73.21,73.22,73.20,73.21,6122
2017/08/15,12:39:00,73.21,73.22,73.21,73.22,4125
2017/08/15,12:40:00,73.22,73.22,73.19,73.21,34967
2017/08/15,12:41:00,73.20,73.21,73.20,73.20,4758
2017/08/15,12:42:00,73.20,73.22,73.19,73.19,19666
2017/08/15,12:43:00,73.19,73.21,73.19,73.21,11951
2017/08/15,12:44:00,73.20,73.21,73.20,73.21,6354
2017/08/15,12:45:00,73.21,73.21,73.19,73.20,17981
2017/08/15,12:46:00,73.20,73.21,73.20,73.21,8112
2017/08/15,12:47:00,73.21,73.23,73.20,73.23,13042
2017/08/15,12:48:00,73.24,73.26,73.24,73.26,13271
2017/08/15,12:49:00,73.26,73.28,73.26,73.27,18445
2017/08/15,12:50:00,73.27,73.27,73.26,73.26,24152
2017/08/15,12:51:00,73.26,73.26,73.23,73.23,16479
2017/08/15,12:52:00,73.24,73.24,73.23,73.24,6584
2017/08/15,12:53:00,73.24,73.24,73.22,73.23,47293
2017/08/15,12:54:00,73.23,73.24,73.22,73.24,12224
2017/08/15,12:55:00,73.23,73.24,73.22,73.23,25126
2017/08/15,12:56:00,73.22,73.23,73.22,73.22,21156
2017/08/15,12:57:00,73.22,73.24,73.21,73.21,24414
2017/08/15,12:58:00,73.21,73.21,73.19,73.19,9227
2017/08/15,12:59:00,73.19,73.20,73.19,73.19,7765
2017/08/15,13:00:00,73.19,73.20,73.18,73.19,20138
2017/08/15,13:01:00,73.19,73.20,73.16,73.17,27291
2017/08/15,13:02:00,73.17,73.17,73.11,73.11,60909
2017/08/15,13:03:00,73.11,73.11,73.07,73.08,39365
2017/08/15,13:04:00,73.08,73.08,73.04,73.05,15423
2017/08/15,13:05:00,73.05,73.08,73.05,73.07,37210
2017/08/15,13:06:00,73.07,73.08,73.05,73.08,53890
2017/08/15,13:07:00,73.08,73.12,73.08,73.09,22508
2017/08/15,13:08:00,73.09,73.10,73.09,73.09,5022
2017/08/15,13:09:00,73.09,73.12,73.08,73.12,11279
2017/08/15,13:10:00,73.12,73.12,73.11,73.11,4944
2017/08/15,13:11:00,73.11,73.14,73.11,73.12,24656
2017/08/15,13:12:00,73.12,73.12,73.10,73.10,11380
2017/08/15,13:13:00,73.10,73.10,73.07,73.10,15957
2017/08/15,13:14:00,73.10,73.12,73.10,73.11,10609
2017/08/15,13:15:00,73.10,73.11,73.10,73.10,5087
2017/08/15,13:16:00,73.10,73.11,73.07,73.07,9074
2017/08/15,13:17:00,73.07,73.10,73.06,73.10,23707
2017/08/15,13:18:00,73.11,73.11,73.07,73.08,5564
2017/08/15,13:19:00,73.08,73.08,73.06,73.08,10741
2017/08/15,13:20:00,73.08,73.11,73.08,73.11,14951
2017/08/15,13:21:00,73.11,73.13,73.10,73.12,11767
2017/08/15,13:22:00,73.12,73.14,73.11,73.12,14089
2017/08/15,13:23:00,73.11,73.13,73.11,73.13,12016
2017/08/15,13:24:00,73.13,73.13,73.12,73.13,6646
2017/08/15,13:25:00,73.13,73.15,73.11,73.14,31278
2017/08/15,13:26:00,73.14,73.15,73.11,73.11,27040
2017/08/15,13:27:00,73.11,73.14,73.09,73.11,32014
2017/08/15,13:28:00,73.11,73.12,73.10,73.10,15578
2017/08/15,13:29:00,73.11,73.13,73.10,73.13,13862
2017/08/15,13:30:00,73.13,73.14,73.10,73.12,19560
2017/08/15,13:31:00,73.11,73.13,73.10,73.13,20170
2017/08/15,13:32:00,73.12,73.13,73.11,73.11,10262
2017/08/15,13:33:00,73.11,73.11,73.10,73.10,14355
2017/08/15,13:34:00,73.10,73.11,73.09,73.10,7286
2017/08/15,13:35:00,73.10,73.11,73.09,73.09,14905
2017/08/15,13:36:00,73.09,73.10,73.08,73.09,10815
2017/08/15,13:37:00,73.09,73.11,73.08,73.10,27235
2017/08/15,13:38:00,73.10,73.11,73.09,73.10,7623
2017/08/15,13:39:00,73.10,73.10,73.07,73.08,38182
2017/08/15,13:40:00,73.08,73.10,73.08,73.10,16453
2017/08/15,13:41:00,73.10,73.11,73.08,73.11,34935
2017/08/15,13:42:00,73.11,73.12,73.09,73.10,18015
2017/08/15,13:43:00,73.10,73.11,73.08,73.11,24838
2017/08/15,13:44:00,73.11,73.11,73.07,73.08,20466
2017/08/15,13:45:00,73.08,73.09,73.05,73.09,38762
2017/08/15,13:46:00,73.08,73.09,73.05,73.09,54757
2017/08/15,13:47:00,73.09,73.09,73.07,73.08,28744
2017/08/15,13:48:00,73.09,73.10,73.08,73.10,21578
2017/08/15,13:49:00,73.10,73.10,73.08,73.10,8854
2017/08/15,13:50:00,73.10,73.11,73.09,73.10,8417
2017/08/15,13:51:00,73.10,73.13,73.10,73.12,13410
2017/08/15,13:52:00,73.12,73.12,73.10,73.12,13065
2017/08/15,13:53:00,73.13,73.13,73.11,73.13,18935
2017/08/15,13:54:00,73.13,73.14,73.12,73.12,12438
2017/08/15,13:55:00,73.12,73.13,73.11,73.13,16062
2017/08/15,13:56:00,73.13,73.13,73.10,73.11,32508
2017/08/15,13:57:00,73.11,73.12,73.11,73.12,21527
2017/08/15,13:58:00,73.12,73.14,73.11,73.14,13957
2017/08/15,13:59:00,73.13,73.13,73.11,73.12,26547
2017/08/15,14:00:00,73.12,73.13,73.11,73.13,24173
2017/08/15,14:01:00,73.12,73.15,73.12,73.14,17570
2017/08/15,14:02:00,73.13,73.15,73.12,73.14,11477
2017/08/15,14:03:00,73.14,73.17,73.13,73.16,16472
2017/08/15,14:04:00,73.16,73.17,73.15,73.16,20381
2017/08/15,14:05:00,73.16,73.16,73.14,73.15,16854
2017/08/15,14:06:00,73.14,73.16,73.13,73.14,13031
2017/08/15,14:07:00,73.14,73.14,73.13,73.13,11774
2017/08/15,14:08:00,73.13,73.15,73.11,73.12,16996
2017/08/15,14:09:00,73.13,73.17,73.13,73.15,31905
2017/08/15,14:10:00,73.15,73.17,73.15,73.17,11859
2017/08/15,14:11:00,73.17,73.19,73.16,73.17,42750
2017/08/15,14:12:00,73.18,73.19,73.18,73.19,14723
2017/08/15,14:13:00,73.18,73.19,73.16,73.16,16336
2017/08/15,14:14:00,73.16,73.17,73.16,73.16,13812
2017/08/15,14:15:00,73.17,73.17,73.14,73.15,16265
2017/08/15,14:16:00,73.15,73.16,73.12,73.13,19581
2017/08/15,14:17:00,73.13,73.13,73.12,73.13,6106
2017/08/15,14:18:00,73.12,73.14,73.12,73.14,7568
2017/08/15,14:19:00,73.14,73.14,73.11,73.12,34695
2017/08/15,14:20:00,73.12,73.14,73.12,73.14,14512
2017/08/15,14:21:00,73.15,73.15,73.13,73.13,20574
2017/08/15,14:22:00,73.13,73.14,73.12,73.12,16528
2017/08/15,14:23:00,73.12,73.15,73.11,73.15,12608
2017/08/15,14:24:00,73.15,73.16,73.14,73.14,13832
2017/08/15,14:25:00,73.14,73.15,73.14,73.15,15438
2017/08/15,14:26:00,73.15,73.19,73.14,73.19,29059
2017/08/15,14:27:00,73.19,73.20,73.18,73.18,48065
2017/08/15,14:28:00,73.18,73.19,73.16,73.16,13702
2017/08/15,14:29:00,73.16,73.18,73.16,73.17,13695
2017/08/15,14:30:00,73.17,73.21,73.17,73.20,26398
2017/08/15,14:31:00,73.20,73.20,73.18,73.19,15686
2017/08/15,14:32:00,73.19,73.20,73.19,73.19,14584
2017/08/15,14:33:00,73.19,73.20,73.19,73.19,13449
2017/08/15,14:34:00,73.19,73.23,73.19,73.21,17624
2017/08/15,14:35:00,73.21,73.22,73.20,73.21,7708
2017/08/15,14:36:00,73.21,73.22,73.20,73.22,8244
2017/08/15,14:37:00,73.22,73.23,73.21,73.23,13482
2017/08/15,14:38:00,73.23,73.23,73.21,73.21,18082
2017/08/15,14:39:00,73.21,73.22,73.20,73.22,12921
2017/08/15,14:40:00,73.22,73.22,73.21,73.22,16740
2017/08/15,14:41:00,73.22,73.23,73.22,73.23,14414
2017/08/15,14:42:00,73.23,73.24,73.22,73.23,30511
2017/08/15,14:43:00,73.23,73.24,73.22,73.22,8370
2017/08/15,14:44:00,73.22,73.22,73.19,73.19,12868
2017/08/15,14:45:00,73.19,73.20,73.19,73.20,19967
2017/08/15,14:46:00,73.20,73.21,73.19,73.19,7665
2017/08/15,14:47:00,73.20,73.22,73.19,73.22,14172
2017/08/15,14:48:00,73.22,73.22,73.19,73.20,13357
2017/08/15,14:49:00,73.20,73.20,73.19,73.19,13555
2017/08/15,14:50:00,73.19,73.19,73.17,73.19,41788
2017/08/15,14:51:00,73.19,73.20,73.18,73.18,18350
2017/08/15,14:52:00,73.19,73.19,73.15,73.17,29353
2017/08/15,14:53:00,73.17,73.17,73.16,73.17,16830
2017/08/15,14:54:00,73.17,73.17,73.15,73.15,10045
2017/08/15,14:55:00,73.16,73.17,73.15,73.16,16024
2017/08/15,14:56:00,73.17,73.17,73.15,73.16,13022
2017/08/15,14:57:00,73.16,73.17,73.16,73.17,17082
2017/08/15,14:58:00,73.17,73.18,73.16,73.18,10965
2017/08/15,14:59:00,73.18,73.18,73.17,73.18,7460
2017/08/15,15:00:00,73.18,73.20,73.17,73.18,19608
2017/08/15,15:01:00,73.19,73.21,73.19,73.21,12228
2017/08/15,15:02:00,73.21,73.21,73.20,73.21,10469
2017/08/15,15:03:00,73.21,73.22,73.20,73.22,9946
2017/08/15,15:04:00,73.22,73.23,73.21,73.22,27918
2017/08/15,15:05:00,73.22,73.22,73.21,73.22,10186
2017/08/15,15:06:00,73.22,73.23,73.19,73.22,68179
2017/08/15,15:07:00,73.22,73.26,73.22,73.26,49880
2017/08/15,15:08:00,73.26,73.26,73.25,73.26,21049
2017/08/15,15:09:00,73.25,73.26,73.25,73.26,21895
2017/08/15,15:10:00,73.26,73.27,73.26,73.26,8160
2017/08/15,15:11:00,73.27,73.27,73.25,73.26,17249
2017/08/15,15:12:00,73.26,73.26,73.25,73.26,28947
2017/08/15,15:13:00,73.26,73.26,73.25,73.26,17636
2017/08/15,15:14:00,73.26,73.28,73.26,73.28,27489
2017/08/15,15:15:00,73.28,73.31,73.26,73.31,55332
2017/08/15,15:16:00,73.31,73.32,73.28,73.28,38381
2017/08/15,15:17:00,73.29,73.30,73.28,73.30,30310
2017/08/15,15:18:00,73.30,73.30,73.28,73.30,29240
2017/08/15,15:19:00,73.30,73.30,73.29,73.29,16138
2017/08/15,15:20:00,73.30,73.30,73.29,73.30,6663
2017/08/15,15:21:00,73.30,73.30,73.29,73.30,24744
2017/08/15,15:22:00,73.30,73.30,73.28,73.29,32077
2017/08/15,15:23:00,73.29,73.30,73.28,73.29,22318
2017/08/15,15:24:00,73.29,73.32,73.29,73.32,26781
2017/08/15,15:25:00,73.32,73.32,73.31,73.32,27060
2017/08/15,15:26:00,73.32,73.33,73.29,73.30,56427
2017/08/15,15:27:00,73.30,73.30,73.29,73.30,33684
2017/08/15,15:28:00,73.29,73.32,73.29,73.32,22579
2017/08/15,15:29:00,73.32,73.32,73.30,73.31,20688
2017/08/15,15:30:00,73.31,73.31,73.29,73.29,30965
2017/08/15,15:31:00,73.29,73.31,73.29,73.30,39572
2017/08/15,15:32:00,73.29,73.30,73.29,73.30,29094
2017/08/15,15:33:00,73.30,73.31,73.28,73.28,58371
2017/08/15,15:34:00,73.27,73.30,73.27,73.29,27585
2017/08/15,15:35:00,73.29,73.31,73.28,73.31,40255
2017/08/15,15:36:00,73.31,73.31,73.29,73.29,20063
2017/08/15,15:37:00,73.30,73.32,73.29,73.31,29094
2017/08/15,15:38:00,73.32,73.33,73.31,73.33,26638
2017/08/15,15:39:00,73.33,73.33,73.32,73.33,23742
2017/08/15,15:40:00,73.33,73.35,73.32,73.35,39638
2017/08/15,15:41:00,73.35,73.36,73.35,73.36,25459
2017/08/15,15:42:00,73.36,73.36,73.35,73.36,44244
2017/08/15,15:43:00,73.36,73.38,73.36,73.38,33780
2017/08/15,15:44:00,73.37,73.38,73.37,73.37,31684
2017/08/15,15:45:00,73.36,73.37,73.34,73.37,88380
2017/08/15,15:46:00,73.37,73.39,73.34,73.38,92979
2017/08/15,15:47:00,73.38,73.39,73.36,73.38,80583
2017/08/15,15:48:00,73.37,73.41,73.36,73.40,73683
2017/08/15,15:49:00,73.39,73.40,73.38,73.40,43263
2017/08/15,15:50:00,73.40,73.40,73.37,73.37,53062
2017/08/15,15:51:00,73.37,73.37,73.26,73.27,184519
2017/08/15,15:52:00,73.27,73.29,73.26,73.29,76522
2017/08/15,15:53:00,73.29,73.29,73.26,73.26,49357
2017/08/15,15:54:00,73.26,73.27,73.23,73.25,72948
2017/08/15,15:55:00,73.25,73.25,73.22,73.24,62056
2017/08/15,15:56:00,73.24,73.27,73.23,73.24,93543
2017/08/15,15:57:00,73.24,73.25,73.21,73.22,117184
2017/08/15,15:58:00,73.22,73.24,73.20,73.22,102228
2017/08/15,15:59:00,73.22,73.24,73.21,73.22,122077
2017/08/15,16:00:00,73.21,73.26,73.20,73.25,302400
2017/08/16,09:31:00,73.34,73.42,73.26,73.33,113259
2017/08/16,09:32:00,73.35,73.42,73.35,73.39,69059
2017/08/16,09:33:00,73.39,73.40,73.30,73.35,55025
2017/08/16,09:34:00,73.35,73.41,73.35,73.41,19670
2017/08/16,09:35:00,73.42,73.48,73.39,73.42,88973
2017/08/16,09:36:00,73.42,73.45,73.39,73.41,41972
2017/08/16,09:37:00,73.41,73.42,73.39,73.40,60633
2017/08/16,09:38:00,73.40,73.49,73.39,73.49,62879
2017/08/16,09:39:00,73.48,73.49,73.35,73.38,118620
2017/08/16,09:40:00,73.37,73.37,73.31,73.33,31749
2017/08/16,09:41:00,73.33,73.33,73.23,73.28,87111
2017/08/16,09:42:00,73.27,73.29,73.24,73.28,41651
2017/08/16,09:43:00,73.28,73.30,73.26,73.29,41437
2017/08/16,09:44:00,73.28,73.29,73.23,73.26,43657
2017/08/16,09:45:00,73.26,73.30,73.25,73.28,27712
2017/08/16,09:46:00,73.29,73.30,73.26,73.27,38597
2017/08/16,09:47:00,73.27,73.30,73.26,73.27,44494
2017/08/16,09:48:00,73.26,73.28,73.26,73.27,16961
2017/08/16,09:49:00,73.27,73.28,73.23,73.24,46504
2017/08/16,09:50:00,73.24,73.24,73.18,73.20,36426
2017/08/16,09:51:00,73.20,73.24,73.17,73.23,41920
2017/08/16,09:52:00,73.23,73.26,73.21,73.22,107870
2017/08/16,09:53:00,73.22,73.26,73.21,73.25,41115
2017/08/16,09:54:00,73.25,73.28,73.23,73.28,37732
2017/08/16,09:55:00,73.27,73.30,73.27,73.30,23291
2017/08/16,09:56:00,73.30,73.30,73.26,73.29,55100
2017/08/16,09:57:00,73.29,73.30,73.29,73.30,43588
2017/08/16,09:58:00,73.30,73.30,73.29,73.29,14709
2017/08/16,09:59:00,73.29,73.36,73.29,73.35,74566
2017/08/16,10:00:00,73.36,73.44,73.36,73.44,50502
2017/08/16,10:01:00,73.43,73.46,73.43,73.44,53147
2017/08/16,10:02:00,73.44,73.46,73.42,73.42,39185
2017/08/16,10:03:00,73.42,73.44,73.39,73.44,42963
2017/08/16,10:04:00,73.44,73.47,73.42,73.43,37139
2017/08/16,10:05:00,73.44,73.45,73.39,73.40,58012
2017/08/16,10:06:00,73.40,73.43,73.40,73.43,28821
2017/08/16,10:07:00,73.43,73.45,73.41,73.45,47312
2017/08/16,10:08:00,73.44,73.45,73.39,73.40,62662
2017/08/16,10:09:00,73.40,73.40,73.38,73.40,26930
2017/08/16,10:10:00,73.41,73.41,73.35,73.36,36170
2017/08/16,10:11:00,73.35,73.37,73.32,73.37,38112
2017/08/16,10:12:00,73.37,73.38,73.36,73.36,24184
2017/08/16,10:13:00,73.36,73.37,73.34,73.36,21665
2017/08/16,10:14:00,73.36,73.40,73.35,73.40,34882
2017/08/16,10:15:00,73.40,73.43,73.39,73.40,46727
2017/08/16,10:16:00,73.40,73.41,73.37,73.38,35468
2017/08/16,10:17:00,73.37,73.42,73.37,73.41,29243
2017/08/16,10:18:00,73.41,73.43,73.41,73.41,59073
2017/08/16,10:19:00,73.41,73.44,73.41,73.44,19706
2017/08/16,10:20:00,73.44,73.44,73.40,73.41,19335
2017/08/16,10:21:00,73.41,73.41,73.40,73.41,7780
2017/08/16,10:22:00,73.40,73.42,73.39,73.42,29263
2017/08/16,10:23:00,73.42,73.44,73.41,73.43,32232
2017/08/16,10:24:00,73.42,73.45,73.42,73.44,52351
2017/08/16,10:25:00,73.44,73.44,73.39,73.40,35691
2017/08/16,10:26:00,73.40,73.42,73.38,73.38,43149
2017/08/16,10:27:00,73.38,73.40,73.38,73.38,25788
2017/08/16,10:28:00,73.38,73.40,73.37,73.40,20865
2017/08/16,10:29:00,73.40,73.45,73.39,73.43,27724
2017/08/16,10:30:00,73.43,73.45,73.43,73.44,30321
2017/08/16,10:31:00,73.45,73.47,73.43,73.44,56994
2017/08/16,10:32:00,73.44,73.46,73.42,73.45,27065
2017/08/16,10:33:00,73.46,73.47,73.45,73.45,23990
2017/08/16,10:34:00,73.45,73.46,73.43,73.46,50118
2017/08/16,10:35:00,73.46,73.47,73.44,73.46,18971
2017/08/16,10:36:00,73.46,73.48,73.45,73.46,24832
2017/08/16,10:37:00,73.47,73.48,73.45,73.48,38715
2017/08/16,10:38:00,73.48,73.54,73.47,73.52,59700
2017/08/16,10:39:00,73.52,73.53,73.51,73.52,32854
2017/08/16,10:40:00,73.51,73.53,73.50,73.51,41186
2017/08/16,10:41:00,73.51,73.53,73.49,73.50,44538
2017/08/16,10:42:00,73.48,73.50,73.48,73.50,31806
2017/08/16,10:43:00,73.50,73.52,73.49,73.51,32291
2017/08/16,10:44:00,73.51,73.51,73.50,73.50,27279
2017/08/16,10:45:00,73.50,73.51,73.50,73.50,16829
2017/08/16,10:46:00,73.50,73.53,73.49,73.52,53594
2017/08/16,10:47:00,73.52,73.59,73.52,73.55,72338
2017/08/16,10:48:00,73.55,73.57,73.54,73.54,25655
2017/08/16,10:49:00,73.54,73.56,73.53,73.55,31240
2017/08/16,10:50:00,73.55,73.57,73.55,73.57,40454
2017/08/16,10:51:00,73.57,73.58,73.55,73.55,53147
2017/08/16,10:52:00,73.56,73.62,73.55,73.60,71608
2017/08/16,10:53:00,73.60,73.61,73.57,73.59,25451
2017/08/16,10:54:00,73.59,73.61,73.58,73.60,44127
2017/08/16,10:55:00,73.60,73.64,73.60,73.61,56359
2017/08/16,10:56:00,73.61,73.63,73.58,73.59,36360
2017/08/16,10:57:00,73.59,73.59,73.56,73.57,28573
2017/08/16,10:58:00,73.57,73.61,73.55,73.61,69633
2017/08/16,10:59:00,73.61,73.61,73.59,73.60,40623
2017/08/16,11:00:00,73.60,73.63,73.58,73.61,77717
2017/08/16,11:01:00,73.61,73.62,73.59,73.61,53475
2017/08/16,11:02:00,73.61,73.62,73.60,73.62,29028
2017/08/16,11:03:00,73.62,73.65,73.60,73.64,36379
2017/08/16,11:04:00,73.65,73.67,73.64,73.64,46773
2017/08/16,11:05:00,73.64,73.64,73.60,73.62,36409
2017/08/16,11:06:00,73.62,73.63,73.60,73.60,19209
2017/08/16,11:07:00,73.60,73.65,73.59,73.64,16807
2017/08/16,11:08:00,73.64,73.66,73.61,73.61,42940
2017/08/16,11:09:00,73.61,73.63,73.60,73.60,27323
2017/08/16,11:10:00,73.60,73.60,73.58,73.60,31242
2017/08/16,11:11:00,73.59,73.60,73.59,73.60,24207
2017/08/16,11:12:00,73.59,73.61,73.59,73.61,25298
2017/08/16,11:13:00,73.61,73.62,73.60,73.61,17868
2017/08/16,11:14:00,73.61,73.65,73.61,73.64,21545
2017/08/16,11:15:00,73.64,73.65,73.63,73.64,35304
2017/08/16,11:16:00,73.64,73.67,73.63,73.67,39761
2017/08/16,11:17:00,73.67,73.67,73.64,73.66,27989
2017/08/16,11:18:00,73.66,73.66,73.63,73.65,24292
2017/08/16,11:19:00,73.65,73.65,73.64,73.65,35313
2017/08/16,11:20:00,73.65,73.66,73.64,73.65,32800
2017/08/16,11:21:00,73.65,73.66,73.62,73.65,52488
2017/08/16,11:22:00,73.64,73.65,73.63,73.65,56401
2017/08/16,11:23:00,73.65,73.65,73.57,73.59,111735
2017/08/16,11:24:00,73.60,73.61,73.56,73.58,33455
2017/08/16,11:25:00,73.58,73.59,73.57,73.59,21305
2017/08/16,11:26:00,73.60,73.60,73.55,73.56,33430
2017/08/16,11:27:00,73.56,73.57,73.54,73.55,29651
2017/08/16,11:28:00,73.55,73.56,73.52,73.54,36613
2017/08/16,11:29:00,73.54,73.54,73.52,73.54,21165
2017/08/16,11:30:00,73.55,73.55,73.52,73.53,16607
2017/08/16,11:31:00,73.53,73.57,73.53,73.57,21796
2017/08/16,11:32:00,73.57,73.58,73.56,73.58,15018
2017/08/16,11:33:00,73.57,73.59,73.57,73.58,20228
2017/08/16,11:34:00,73.58,73.59,73.57,73.57,16180
2017/08/16,11:35:00,73.57,73.57,73.53,73.55,49506
2017/08/16,11:36:00,73.54,73.57,73.54,73.57,17325
2017/08/16,11:37:00,73.57,73.58,73.57,73.58,11188
2017/08/16,11:38:00,73.58,73.58,73.57,73.57,12633
2017/08/16,11:39:00,73.57,73.58,73.57,73.58,16461
2017/08/16,11:40:00,73.58,73.59,73.57,73.58,14477
2017/08/16,11:41:00,73.59,73.59,73.57,73.59,14715
2017/08/16,11:42:00,73.60,73.62,73.59,73.61,31752
2017/08/16,11:43:00,73.61,73.63,73.60,73.60,27615
2017/08/16,11:44:00,73.60,73.62,73.60,73.61,16488
2017/08/16,11:45:00,73.62,73.66,73.61,73.65,56307
2017/08/16,11:46:00,73.64,73.65,73.64,73.65,15852
2017/08/16,11:47:00,73.65,73.67,73.65,73.66,25051
2017/08/16,11:48:00,73.66,73.68,73.65,73.67,20535
2017/08/16,11:49:00,73.67,73.70,73.67,73.69,17158
2017/08/16,11:50:00,73.69,73.69,73.68,73.69,12659
2017/08/16,11:51:00,73.68,73.69,73.67,73.68,32614
2017/08/16,11:52:00,73.68,73.69,73.68,73.69,12420
2017/08/16,11:53:00,73.69,73.69,73.65,73.66,10871
2017/08/16,11:54:00,73.66,73.66,73.65,73.65,23816
2017/08/16,11:55:00,73.66,73.67,73.64,73.67,25573
2017/08/16,11:56:00,73.67,73.68,73.66,73.68,14020
2017/08/16,11:57:00,73.68,73.68,73.66,73.67,15351
2017/08/16,11:58:00,73.68,73.68,73.67,73.68,12045
2017/08/16,11:59:00,73.68,73.69,73.66,73.67,20611
2017/08/16,12:00:00,73.66,73.69,73.66,73.69,13519
2017/08/16,12:01:00,73.69,73.70,73.68,73.69,10448
2017/08/16,12:02:00,73.69,73.72,73.69,73.72,31943
2017/08/16,12:03:00,73.72,73.72,73.68,73.72,55342
2017/08/16,12:04:00,73.72,73.74,73.71,73.73,28819
2017/08/16,12:05:00,73.73,73.74,73.72,73.73,17739
2017/08/16,12:06:00,73.73,73.75,73.71,73.71,27310
2017/08/16,12:07:00,73.71,73.71,73.68,73.70,28937
2017/08/16,12:08:00,73.70,73.71,73.68,73.71,20826
2017/08/16,12:09:00,73.71,73.73,73.70,73.73,23566
2017/08/16,12:10:00,73.72,73.73,73.70,73.71,25535
2017/08/16,12:11:00,73.71,73.77,73.71,73.76,36721
2017/08/16,12:12:00,73.76,73.76,73.72,73.75,43783
2017/08/16,12:13:00,73.75,73.77,73.75,73.77,24765
2017/08/16,12:14:00,73.77,73.79,73.76,73.78,50146
2017/08/16,12:15:00,73.78,73.80,73.78,73.80,22251
2017/08/16,12:16:00,73.80,73.80,73.78,73.80,37892
2017/08/16,12:17:00,73.80,73.83,73.80,73.83,46589
2017/08/16,12:18:00,73.83,73.84,73.81,73.84,21488
2017/08/16,12:19:00,73.84,73.84,73.82,73.83,21913
2017/08/16,12:20:00,73.84,73.91,73.83,73.86,87107
2017/08/16,12:21:00,73.86,73.87,73.85,73.86,21256
2017/08/16,12:22:00,73.86,73.88,73.86,73.88,14533
2017/08/16,12:23:00,73.88,73.88,73.85,73.85,14446
2017/08/16,12:24:00,73.86,73.88,73.86,73.87,27425
2017/08/16,12:25:00,73.87,73.89,73.87,73.89,30016
2017/08/16,12:26:00,73.89,73.92,73.88,73.92,33721
2017/08/16,12:27:00,73.92,73.95,73.92,73.94,45607
2017/08/16,12:28:00,73.94,73.94,73.93,73.94,9327
2017/08/16,12:29:00,73.94,73.96,73.93,73.96,53026
2017/08/16,12:30:00,73.96,73.97,73.95,73.97,47855
2017/08/16,12:31:00,73.98,74.00,73.97,73.99,71378
2017/08/16,12:32:00,73.99,74.04,73.98,74.03,357837
2017/08/16,12:33:00,74.03,74.07,74.03,74.06,115432
2017/08/16,12:34:00,74.06,74.09,74.05,74.07,74396
2017/08/16,12:35:00,74.08,74.09,74.06,74.07,45887
2017/08/16,12:36:00,74.07,74.09,74.05,74.09,104521
2017/08/16,12:37:00,74.08,74.10,74.06,74.07,54925
2017/08/16,12:38:00,74.07,74.08,74.06,74.08,45143
2017/08/16,12:39:00,74.08,74.10,74.08,74.08,39285
2017/08/16,12:40:00,74.08,74.08,74.06,74.06,42892
2017/08/16,12:41:00,74.06,74.08,74.06,74.08,22670
2017/08/16,12:42:00,74.08,74.09,74.07,74.09,18959
2017/08/16,12:43:00,74.08,74.09,74.06,74.08,30715
2017/08/16,12:44:00,74.08,74.08,74.06,74.06,10762
2017/08/16,12:45:00,74.06,74.06,74.03,74.04,17223
2017/08/16,12:46:00,74.04,74.05,74.03,74.04,21531
2017/08/16,12:47:00,74.03,74.04,74.00,74.01,51321
2017/08/16,12:48:00,74.01,74.03,74.01,74.02,26993
2017/08/16,12:49:00,74.02,74.02,74.00,74.01,39685
2017/08/16,12:50:00,74.01,74.01,73.99,74.01,48886
2017/08/16,12:51:00,74.01,74.01,73.97,73.98,51848
2017/08/16,12:52:00,73.98,73.98,73.93,73.96,61307
2017/08/16,12:53:00,73.96,73.96,73.91,73.94,34515
2017/08/16,12:54:00,73.94,73.95,73.92,73.94,21001
2017/08/16,12:55:00,73.94,73.97,73.94,73.95,24468
2017/08/16,12:56:00,73.95,73.95,73.93,73.94,18456
2017/08/16,12:57:00,73.94,73.94,73.92,73.92,12051
2017/08/16,12:58:00,73.93,73.93,73.83,73.85,73444
2017/08/16,12:59:00,73.85,73.88,73.84,73.85,64667
2017/08/16,13:00:00,73.85,73.85,73.82,73.83,47042
2017/08/16,13:01:00,73.82,73.84,73.80,73.82,59328
2017/08/16,13:02:00,73.82,73.83,73.78,73.81,48029
2017/08/16,13:03:00,73.80,73.83,73.80,73.83,34712
2017/08/16,13:04:00,73.83,73.85,73.80,73.81,28029
2017/08/16,13:05:00,73.81,73.83,73.80,73.83,19115
2017/08/16,13:06:00,73.82,73.85,73.82,73.83,20837
2017/08/16,13:07:00,73.83,73.85,73.81,73.81,25798
2017/08/16,13:08:00,73.81,73.82,73.80,73.82,18155
2017/08/16,13:09:00,73.82,73.83,73.81,73.81,31062
2017/08/16,13:10:00,73.81,73.83,73.80,73.80,20678
2017/08/16,13:11:00,73.81,73.81,73.78,73.81,12604
2017/08/16,13:12:00,73.81,73.81,73.79,73.80,25564
2017/08/16,13:13:00,73.80,73.81,73.60,73.62,235953
2017/08/16,13:14:00,73.63,73.68,73.61,73.63,55441
2017/08/16,13:15:00,73.64,73.67,73.57,73.59,49008
2017/08/16,13:16:00,73.59,73.62,73.52,73.53,52265
2017/08/16,13:17:00,73.53,73.60,73.51,73.60,29242
2017/08/16,13:18:00,73.60,73.62,73.58,73.60,46838
2017/08/16,13:19:00,73.61,73.63,73.58,73.63,26538
2017/08/16,13:20:00,73.63,73.65,73.62,73.63,38023
2017/08/16,13:21:00,73.62,73.64,73.59,73.61,17796
2017/08/16,13:22:00,73.60,73.62,73.55,73.59,46226
2017/08/16,13:23:00,73.60,73.62,73.59,73.60,16047
2017/08/16,13:24:00,73.60,73.62,73.60,73.61,7295
2017/08/16,13:25:00,73.61,73.61,73.58,73.58,17358
2017/08/16,13:26:00,73.58,73.60,73.55,73.55,31362
2017/08/16,13:27:00,73.55,73.55,73.47,73.52,78742
2017/08/16,13:28:00,73.51,73.51,73.46,73.48,50019
2017/08/16,13:29:00,73.47,73.50,73.47,73.49,14643
2017/08/16,13:30:00,73.49,73.55,73.48,73.55,19454
2017/08/16,13:31:00,73.55,73.55,73.49,73.52,31988
2017/08/16,13:32:00,73.52,73.54,73.46,73.50,37860
2017/08/16,13:33:00,73.50,73.55,73.49,73.53,38245
2017/08/16,13:34:00,73.53,73.56,73.50,73.55,26968
2017/08/16,13:35:00,73.55,73.60,73.55,73.55,27299
2017/08/16,13:36:00,73.55,73.60,73.55,73.59,18540
2017/08/16,13:37:00,73.59,73.61,73.58,73.61,27698
2017/08/16,13:38:00,73.61,73.63,73.60,73.62,18914
2017/08/16,13:39:00,73.61,73.66,73.58,73.65,110327
2017/08/16,13:40:00,73.66,73.67,73.64,73.66,30002
2017/08/16,13:41:00,73.66,73.66,73.63,73.65,12972
2017/08/16,13:42:00,73.65,73.65,73.62,73.62,13706
2017/08/16,13:43:00,73.62,73.63,73.59,73.62,21634
2017/08/16,13:44:00,73.62,73.63,73.57,73.58,27006
2017/08/16,13:45:00,73.58,73.58,73.55,73.57,23404
2017/08/16,13:46:00,73.57,73.58,73.54,73.57,20345
2017/08/16,13:47:00,73.58,73.61,73.57,73.58,17625
2017/08/16,13:48:00,73.58,73.59,73.56,73.58,23266
2017/08/16,13:49:00,73.57,73.58,73.54,73.57,16151
2017/08/16,13:50:00,73.57,73.57,73.54,73.56,12224
2017/08/16,13:51:00,73.57,73.58,73.53,73.54,19933
2017/08/16,13:52:00,73.54,73.57,73.54,73.56,25443
2017/08/16,13:53:00,73.56,73.57,73.53,73.53,25535
2017/08/16,13:54:00,73.53,73.54,73.51,73.52,37832
2017/08/16,13:55:00,73.52,73.55,73.52,73.55,29655
2017/08/16,13:56:00,73.55,73.59,73.53,73.58,14885
2017/08/16,13:57:00,73.59,73.60,73.55,73.56,22609
2017/08/16,13:58:00,73.56,73.57,73.54,73.55,22051
2017/08/16,13:59:00,73.55,73.63,73.55,73.56,46933
2017/08/16,14:00:00,73.56,73.57,73.54,73.54,5071
2017/08/16,14:01:00,73.55,73.55,73.47,73.47,25840
2017/08/16,14:02:00,73.48,73.61,73.42,73.59,82275
2017/08/16,14:03:00,73.59,73.69,73.59,73.62,54480
2017/08/16,14:04:00,73.61,73.61,73.56,73.60,16617
2017/08/16,14:05:00,73.61,73.64,73.57,73.64,26558
2017/08/16,14:06:00,73.65,73.67,73.61,73.62,48389
2017/08/16,14:07:00,73.62,73.66,73.60,73.64,27874
2017/08/16,14:08:00,73.63,73.71,73.63,73.69,162809
2017/08/16,14:09:00,73.69,73.70,73.66,73.67,30372
2017/08/16,14:10:00,73.68,73.68,73.63,73.66,46556
2017/08/16,14:11:00,73.66,73.69,73.64,73.69,35958
2017/08/16,14:12:00,73.68,73.70,73.63,73.63,24585
2017/08/16,14:13:00,73.63,73.67,73.61,73.62,41721
2017/08/16,14:14:00,73.61,73.65,73.59,73.62,21119
2017/08/16,14:15:00,73.62,73.65,73.60,73.62,16142
2017/08/16,14:16:00,73.62,73.66,73.60,73.64,40650
2017/08/16,14:17:00,73.64,73.68,73.63,73.68,29935
2017/08/16,14:18:00,73.68,73.68,73.65,73.65,15363
2017/08/16,14:19:00,73.65,73.66,73.62,73.65,36319
2017/08/16,14:20:00,73.65,73.65,73.56,73.58,86499
2017/08/16,14:21:00,73.57,73.58,73.50,73.56,92592
2017/08/16,14:22:00,73.57,73.58,73.53,73.55,43619
2017/08/16,14:23:00,73.55,73.58,73.47,73.49,59799
2017/08/16,14:24:00,73.49,73.55,73.49,73.50,64655
2017/08/16,14:25:00,73.50,73.51,73.42,73.49,85926
2017/08/16,14:26:00,73.49,73.52,73.46,73.51,38013
2017/08/16,14:27:00,73.51,73.53,73.49,73.53,85428
2017/08/16,14:28:00,73.53,73.58,73.51,73.58,63378
2017/08/16,14:29:00,73.57,73.59,73.56,73.58,19450
2017/08/16,14:30:00,73.58,73.59,73.56,73.59,18520
2017/08/16,14:31:00,73.59,73.59,73.54,73.56,98403
2017/08/16,14:32:00,73.56,73.58,73.52,73.52,55917
2017/08/16,14:33:00,73.52,73.57,73.52,73.56,65750
2017/08/16,14:34:00,73.56,73.58,73.54,73.57,26654
2017/08/16,14:35:00,73.57,73.63,73.57,73.60,33130
2017/08/16,14:36:00,73.60,73.63,73.59,73.61,56297
2017/08/16,14:37:00,73.62,73.68,73.62,73.67,37117
2017/08/16,14:38:00,73.68,73.69,73.65,73.68,26998
2017/08/16,14:39:00,73.68,73.70,73.68,73.69,21822
2017/08/16,14:40:00,73.68,73.69,73.64,73.69,39884
2017/08/16,14:41:00,73.69,73.69,73.64,73.65,60636
2017/08/16,14:42:00,73.66,73.69,73.65,73.66,21111
2017/08/16,14:43:00,73.66,73.66,73.62,73.66,19340
2017/08/16,14:44:00,73.66,73.66,73.62,73.64,18807
2017/08/16,14:45:00,73.64,73.68,73.64,73.68,17631
2017/08/16,14:46:00,73.67,73.69,73.66,73.68,21487
2017/08/16,14:47:00,73.68,73.68,73.64,73.64,17697
2017/08/16,14:48:00,73.64,73.67,73.63,73.65,22237
2017/08/16,14:49:00,73.65,73.67,73.64,73.67,26567
2017/08/16,14:50:00,73.68,73.72,73.68,73.72,21333
2017/08/16,14:51:00,73.72,73.72,73.69,73.69,15656
2017/08/16,14:52:00,73.69,73.74,73.69,73.74,17409
2017/08/16,14:53:00,73.73,73.75,73.72,73.74,19320
2017/08/16,14:54:00,73.74,73.75,73.73,73.75,15597
2017/08/16,14:55:00,73.75,73.76,73.73,73.76,25830
2017/08/16,14:56:00,73.76,73.80,73.76,73.79,56284
2017/08/16,14:57:00,73.78,73.80,73.77,73.78,20693
2017/08/16,14:58:00,73.78,73.80,73.77,73.79,79237
2017/08/16,14:59:00,73.79,73.81,73.79,73.79,18743
2017/08/16,15:00:00,73.79,73.80,73.76,73.78,29636
2017/08/16,15:01:00,73.78,73.80,73.78,73.80,15992
2017/08/16,15:02:00,73.79,73.80,73.78,73.80,28592
2017/08/16,15:03:00,73.80,73.80,73.75,73.76,99886
2017/08/16,15:04:00,73.76,73.76,73.72,73.74,44434
2017/08/16,15:05:00,73.74,73.74,73.73,73.73,4716
2017/08/16,15:06:00,73.73,73.73,73.71,73.73,33090
2017/08/16,15:07:00,73.72,73.73,73.70,73.71,29437
2017/08/16,15:08:00,73.71,73.72,73.68,73.70,27916
2017/08/16,15:09:00,73.70,73.71,73.68,73.68,24907
2017/08/16,15:10:00,73.68,73.70,73.66,73.68,40539
2017/08/16,15:11:00,73.68,73.68,73.64,73.64,65582
2017/08/16,15:12:00,73.64,73.64,73.63,73.64,47144
2017/08/16,15:13:00,73.64,73.65,73.62,73.65,40195
2017/08/16,15:14:00,73.65,73.66,73.64,73.65,23719
2017/08/16,15:15:00,73.65,73.65,73.63,73.63,23686
2017/08/16,15:16:00,73.63,73.66,73.63,73.64,54842
2017/08/16,15:17:00,73.64,73.64,73.62,73.62,27754
2017/08/16,15:18:00,73.62,73.64,73.62,73.63,23566
2017/08/16,15:19:00,73.63,73.63,73.62,73.63,28035
2017/08/16,15:20:00,73.63,73.63,73.59,73.59,21414
2017/08/16,15:21:00,73.59,73.63,73.59,73.63,41095
2017/08/16,15:22:00,73.63,73.63,73.61,73.63,51238
2017/08/16,15:23:00,73.63,73.65,73.63,73.64,53433
2017/08/16,15:24:00,73.64,73.67,73.63,73.66,65902
2017/08/16,15:25:00,73.66,73.66,73.61,73.63,45397
2017/08/16,15:26:00,73.63,73.63,73.58,73.58,37697
2017/08/16,15:27:00,73.59,73.61,73.59,73.61,22049
2017/08/16,15:28:00,73.61,73.63,73.61,73.63,26136
2017/08/16,15:29:00,73.63,73.63,73.62,73.62,6222
2017/08/16,15:30:00,73.63,73.63,73.61,73.62,60022
2017/08/16,15:31:00,73.63,73.64,73.61,73.64,48190
2017/08/16,15:32:00,73.64,73.66,73.63,73.64,35329
2017/08/16,15:33:00,73.64,73.65,73.63,73.64,55415
2017/08/16,15:34:00,73.65,73.65,73.60,73.60,40334
2017/08/16,15:35:00,73.60,73.63,73.59,73.63,33360
2017/08/16,15:36:00,73.63,73.65,73.62,73.65,41624
2017/08/16,15:37:00,73.65,73.65,73.60,73.61,37591
2017/08/16,15:38:00,73.61,73.63,73.60,73.62,31827
2017/08/16,15:39:00,73.62,73.64,73.61,73.64,41817
2017/08/16,15:40:00,73.64,73.65,73.63,73.65,29040
2017/08/16,15:41:00,73.65,73.65,73.62,73.65,30944
2017/08/16,15:42:00,73.65,73.66,73.64,73.66,20377
2017/08/16,15:43:00,73.66,73.68,73.65,73.68,26368
2017/08/16,15:44:00,73.68,73.68,73.64,73.65,30806
2017/08/16,15:45:00,73.65,73.66,73.64,73.65,51838
2017/08/16,15:46:00,73.65,73.66,73.61,73.62,53006
2017/08/16,15:47:00,73.62,73.64,73.62,73.64,31735
2017/08/16,15:48:00,73.64,73.65,73.61,73.61,58884
2017/08/16,15:49:00,73.61,73.62,73.60,73.62,43783
2017/08/16,15:50:00,73.62,73.63,73.60,73.60,45845
2017/08/16,15:51:00,73.60,73.63,73.58,73.62,104378
2017/08/16,15:52:00,73.62,73.63,73.60,73.61,72794
2017/08/16,15:53:00,73.61,73.64,73.59,73.64,54104
2017/08/16,15:54:00,73.64,73.64,73.62,73.62,49352
2017/08/16,15:55:00,73.62,73.65,73.62,73.64,64933
2017/08/16,15:56:00,73.64,73.65,73.61,73.61,108887
2017/08/16,15:57:00,73.61,73.62,73.55,73.56,138589
2017/08/16,15:58:00,73.56,73.60,73.55,73.58,102315
2017/08/16,15:59:00,73.58,73.59,73.54,73.54,139090
2017/08/16,16:00:00,73.54,73.65,73.54,73.60,277968
2017/08/17,09:31:00,73.58,73.60,73.48,73.52,51210
2017/08/17,09:32:00,73.53,73.64,73.53,73.63,42088
2017/08/17,09:33:00,73.64,73.69,73.63,73.68,46028
2017/08/17,09:34:00,73.68,73.68,73.59,73.64,58946
2017/08/17,09:35:00,73.65,73.73,73.64,73.66,57905
2017/08/17,09:36:00,73.67,73.68,73.62,73.62,153786
2017/08/17,09:37:00,73.62,73.69,73.60,73.67,47927
2017/08/17,09:38:00,73.68,73.72,73.68,73.70,31104
2017/08/17,09:39:00,73.70,73.76,73.70,73.72,46453
2017/08/17,09:40:00,73.72,73.72,73.65,73.66,35384
2017/08/17,09:41:00,73.66,73.75,73.65,73.73,30089
2017/08/17,09:42:00,73.74,73.77,73.68,73.68,80262
2017/08/17,09:43:00,73.69,73.72,73.67,73.71,21108
2017/08/17,09:44:00,73.71,73.74,73.69,73.74,21630
2017/08/17,09:45:00,73.74,73.79,73.74,73.79,26992
2017/08/17,09:46:00,73.79,73.83,73.79,73.83,36515
2017/08/17,09:47:00,73.83,73.84,73.80,73.81,53371
2017/08/17,09:48:00,73.81,73.82,73.79,73.82,82959
2017/08/17,09:49:00,73.82,73.85,73.81,73.83,22201
2017/08/17,09:50:00,73.82,73.85,73.80,73.84,40297
2017/08/17,09:51:00,73.83,73.87,73.83,73.84,37696
2017/08/17,09:52:00,73.84,73.84,73.79,73.79,39547
2017/08/17,09:53:00,73.80,73.85,73.79,73.84,14673
2017/08/17,09:54:00,73.84,73.85,73.81,73.84,43667
2017/08/17,09:55:00,73.84,73.84,73.81,73.82,27697
2017/08/17,09:56:00,73.82,73.85,73.82,73.82,32333
2017/08/17,09:57:00,73.83,73.86,73.82,73.85,129487
2017/08/17,09:58:00,73.85,73.86,73.74,73.75,122507
2017/08/17,09:59:00,73.75,73.79,73.74,73.78,73350
2017/08/17,10:00:00,73.78,73.81,73.73,73.78,95341
2017/08/17,10:01:00,73.78,73.79,73.67,73.68,182204
2017/08/17,10:02:00,73.68,73.69,73.52,73.58,154132
2017/08/17,10:03:00,73.59,73.61,73.50,73.51,57924
2017/08/17,10:04:00,73.51,73.58,73.51,73.55,58354
2017/08/17,10:05:00,73.55,73.58,73.48,73.55,73268
2017/08/17,10:06:00,73.56,73.62,73.56,73.61,60267
2017/08/17,10:07:00,73.61,73.63,73.57,73.59,24752
2017/08/17,10:08:00,73.59,73.60,73.55,73.57,28690
2017/08/17,10:09:00,73.57,73.58,73.52,73.57,83205
2017/08/17,10:10:00,73.57,73.58,73.54,73.58,38149
2017/08/17,10:11:00,73.58,73.61,73.56,73.57,44694
2017/08/17,10:12:00,73.58,73.58,73.44,73.50,137700
2017/08/17,10:13:00,73.50,73.54,73.42,73.43,131750
2017/08/17,10:14:00,73.43,73.47,73.40,73.41,65781
2017/08/17,10:15:00,73.41,73.44,73.37,73.42,77077
2017/08/17,10:16:00,73.42,73.42,73.35,73.37,60295
2017/08/17,10:17:00,73.37,73.37,73.24,73.28,134826
2017/08/17,10:18:00,73.28,73.37,73.28,73.36,23864
2017/08/17,10:19:00,73.36,73.39,73.33,73.34,71111
2017/08/17,10:20:00,73.34,73.35,73.28,73.31,49152
2017/08/17,10:21:00,73.31,73.31,73.20,73.23,45665
2017/08/17,10:22:00,73.23,73.34,73.23,73.32,51221
2017/08/17,10:23:00,73.32,73.32,73.27,73.28,48921
2017/08/17,10:24:00,73.28,73.29,73.24,73.26,80613
2017/08/17,10:25:00,73.26,73.29,73.23,73.25,64743
2017/08/17,10:26:00,73.26,73.32,73.23,73.28,68965
2017/08/17,10:27:00,73.28,73.28,73.16,73.20,70590
2017/08/17,10:28:00,73.19,73.19,73.12,73.19,120792
2017/08/17,10:29:00,73.19,73.28,73.19,73.27,51346
2017/08/17,10:30:00,73.26,73.27,73.21,73.26,86916
2017/08/17,10:31:00,73.26,73.36,73.23,73.31,93553
2017/08/17,10:32:00,73.31,73.34,73.27,73.32,60020
2017/08/17,10:33:00,73.31,73.32,73.27,73.31,22323
2017/08/17,10:34:00,73.31,73.33,73.27,73.29,38818
2017/08/17,10:35:00,73.29,73.34,73.26,73.29,57494
2017/08/17,10:36:00,73.29,73.34,73.29,73.34,48794
2017/08/17,10:37:00,73.34,73.34,73.28,73.31,75694
2017/08/17,10:38:00,73.32,73.36,73.30,73.30,67802
2017/08/17,10:39:00,73.31,73.31,73.22,73.24,57110
2017/08/17,10:40:00,73.25,73.25,73.18,73.19,52234
2017/08/17,10:41:00,73.19,73.19,73.13,73.15,42642
2017/08/17,10:42:00,73.15,73.18,73.11,73.16,97813
2017/08/17,10:43:00,73.15,73.21,73.15,73.19,57230
2017/08/17,10:44:00,73.19,73.21,73.15,73.19,48680
2017/08/17,10:45:00,73.19,73.19,73.14,73.17,92535
2017/08/17,10:46:00,73.16,73.22,73.16,73.20,30254
2017/08/17,10:47:00,73.20,73.24,73.20,73.22,30277
2017/08/17,10:48:00,73.22,73.23,73.19,73.22,22222
2017/08/17,10:49:00,73.22,73.22,73.15,73.16,30579
2017/08/17,10:50:00,73.16,73.19,73.15,73.19,20802
2017/08/17,10:51:00,73.19,73.19,73.10,73.11,63965
2017/08/17,10:52:00,73.11,73.14,73.10,73.14,45462
2017/08/17,10:53:00,73.13,73.18,73.11,73.17,32656
2017/08/17,10:54:00,73.16,73.18,73.14,73.18,28159
2017/08/17,10:55:00,73.17,73.19,73.16,73.18,12485
2017/08/17,10:56:00,73.18,73.23,73.17,73.21,33395
2017/08/17,10:57:00,73.23,73.23,73.14,73.16,46921
2017/08/17,10:58:00,73.15,73.18,73.12,73.16,57738
2017/08/17,10:59:00,73.16,73.17,73.12,73.13,54801
2017/08/17,11:00:00,73.13,73.13,73.09,73.10,52983
2017/08/17,11:01:00,73.11,73.18,73.11,73.14,41196
2017/08/17,11:02:00,73.14,73.16,73.12,73.14,38918
2017/08/17,11:03:00,73.15,73.16,73.13,73.14,66872
2017/08/17,11:04:00,73.14,73.15,73.10,73.10,30025
2017/08/17,11:05:00,73.10,73.13,73.09,73.12,36162
2017/08/17,11:06:00,73.12,73.19,73.12,73.19,48893
2017/08/17,11:07:00,73.20,73.25,73.19,73.24,78288
2017/08/17,11:08:00,73.23,73.27,73.23,73.27,46069
2017/08/17,11:09:00,73.27,73.32,73.25,73.27,80817
2017/08/17,11:10:00,73.27,73.30,73.26,73.29,26408
2017/08/17,11:11:00,73.29,73.29,73.23,73.27,53762
2017/08/17,11:12:00,73.27,73.32,73.27,73.32,30906
2017/08/17,11:13:00,73.32,73.32,73.29,73.31,37312
2017/08/17,11:14:00,73.30,73.30,73.23,73.25,38814
2017/08/17,11:15:00,73.26,73.27,73.23,73.25,17354
2017/08/17,11:16:00,73.25,73.29,73.24,73.25,28752
2017/08/17,11:17:00,73.25,73.26,73.21,73.22,27900
2017/08/17,11:18:00,73.21,73.23,73.19,73.23,25312
2017/08/17,11:19:00,73.22,73.30,73.22,73.29,25355
2017/08/17,11:20:00,73.29,73.30,73.25,73.27,40025
2017/08/17,11:21:00,73.27,73.30,73.27,73.28,22667
2017/08/17,11:22:00,73.28,73.28,73.25,73.27,21916
2017/08/17,11:23:00,73.27,73.29,73.26,73.28,24511
2017/08/17,11:24:00,73.28,73.31,73.27,73.28,23274
2017/08/17,11:25:00,73.28,73.30,73.25,73.26,63719
2017/08/17,11:26:00,73.26,73.33,73.26,73.31,42435
2017/08/17,11:27:00,73.31,73.31,73.29,73.30,11340
2017/08/17,11:28:00,73.31,73.31,73.28,73.28,36940
2017/08/17,11:29:00,73.29,73.29,73.27,73.28,31054
2017/08/17,11:30:00,73.28,73.28,73.19,73.20,30325
2017/08/17,11:31:00,73.21,73.25,73.21,73.23,16667
2017/08/17,11:32:00,73.22,73.23,73.17,73.18,29186
2017/08/17,11:33:00,73.19,73.19,73.16,73.19,18975
2017/08/17,11:34:00,73.19,73.22,73.18,73.19,37396
2017/08/17,11:35:00,73.19,73.21,73.18,73.20,35432
2017/08/17,11:36:00,73.21,73.25,73.20,73.24,23678
2017/08/17,11:37:00,73.24,73.25,73.22,73.24,21690
2017/08/17,11:38:00,73.24,73.26,73.22,73.26,12818
2017/08/17,11:39:00,73.25,73.25,73.23,73.25,9971
2017/08/17,11:40:00,73.25,73.25,73.20,73.24,28395
2017/08/17,11:41:00,73.23,73.25,73.21,73.25,31429
2017/08/17,11:42:00,73.25,73.26,73.23,73.23,33012
2017/08/17,11:43:00,73.24,73.26,73.22,73.23,18253
2017/08/17,11:44:00,73.23,73.24,73.20,73.21,17719
2017/08/17,11:45:00,73.21,73.26,73.21,73.26,15442
2017/08/17,11:46:00,73.26,73.26,73.24,73.26,7775
2017/08/17,11:47:00,73.26,73.27,73.26,73.26,10800
2017/08/17,11:48:00,73.25,73.28,73.20,73.20,13723
2017/08/17,11:49:00,73.20,73.21,73.16,73.18,70950
2017/08/17,11:50:00,73.17,73.18,73.11,73.12,35602
2017/08/17,11:51:00,73.12,73.16,73.12,73.15,24945
2017/08/17,11:52:00,73.15,73.16,73.13,73.14,11907
2017/08/17,11:53:00,73.13,73.17,73.12,73.16,12276
2017/08/17,11:54:00,73.17,73.17,73.13,73.14,20891
2017/08/17,11:55:00,73.13,73.17,73.12,73.17,14352
2017/08/17,11:56:00,73.17,73.18,73.14,73.17,20521
2017/08/17,11:57:00,73.17,73.19,73.15,73.19,19508
2017/08/17,11:58:00,73.19,73.19,73.11,73.13,16309
2017/08/17,11:59:00,73.13,73.16,73.12,73.14,20560
2017/08/17,12:00:00,73.14,73.16,73.13,73.14,14488
2017/08/17,12:01:00,73.15,73.16,73.13,73.14,14885
2017/08/17,12:02:00,73.14,73.16,73.11,73.16,14121
2017/08/17,12:03:00,73.16,73.20,73.16,73.19,13607
2017/08/17,12:04:00,73.19,73.22,73.18,73.20,9034
2017/08/17,12:05:00,73.21,73.21,73.18,73.20,13856
2017/08/17,12:06:00,73.20,73.21,73.19,73.19,8903
2017/08/17,12:07:00,73.19,73.19,73.17,73.18,10846
2017/08/17,12:08:00,73.18,73.19,73.14,73.14,17306
2017/08/17,12:09:00,73.14,73.19,73.13,73.16,26994
2017/08/17,12:10:00,73.16,73.16,73.08,73.08,84946
2017/08/17,12:11:00,73.08,73.08,73.00,73.00,88320
2017/08/17,12:12:00,73.00,73.03,72.91,72.91,100119
2017/08/17,12:13:00,72.91,72.99,72.90,72.95,55782
2017/08/17,12:14:00,72.96,72.98,72.94,72.95,35730
2017/08/17,12:15:00,72.95,72.99,72.93,72.99,35155
2017/08/17,12:16:00,72.98,73.01,72.95,73.00,219633
2017/08/17,12:17:00,73.00,73.02,72.94,72.98,99243
2017/08/17,12:18:00,72.98,73.03,72.98,73.02,166043
2017/08/17,12:19:00,73.02,73.02,72.97,72.98,82297
2017/08/17,12:20:00,72.97,73.01,72.97,73.01,30373
2017/08/17,12:21:00,73.01,73.03,72.99,73.00,29099
2017/08/17,12:22:00,72.99,73.03,72.98,73.00,21828
2017/08/17,12:23:00,73.00,73.03,73.00,73.01,34546
2017/08/17,12:24:00,73.01,73.02,72.99,72.99,11192
2017/08/17,12:25:00,72.99,73.02,72.96,73.00,18254
2017/08/17,12:26:00,73.00,73.01,72.96,72.97,14869
2017/08/17,12:27:00,72.97,72.97,72.88,72.90,69459
2017/08/17,12:28:00,72.91,72.97,72.91,72.97,28483
2017/08/17,12:29:00,72.97,72.99,72.92,72.93,23155
2017/08/17,12:30:00,72.93,72.94,72.91,72.92,29361
2017/08/17,12:31:00,72.92,72.93,72.90,72.91,18603
2017/08/17,12:32:00,72.92,72.92,72.83,72.85,88023
2017/08/17,12:33:00,72.85,72.91,72.84,72.91,49572
2017/08/17,12:34:00,72.91,72.91,72.87,72.91,21917
2017/08/17,12:35:00,72.91,72.91,72.88,72.89,22556
2017/08/17,12:36:00,72.87,72.92,72.85,72.90,31663
2017/08/17,12:37:00,72.90,72.92,72.88,72.89,16001
2017/08/17,12:38:00,72.89,72.90,72.83,72.83,32071
2017/08/17,12:39:00,72.84,72.89,72.80,72.87,35147
2017/08/17,12:40:00,72.87,72.93,72.87,72.92,19497
2017/08/17,12:41:00,72.92,72.93,72.90,72.92,27206
2017/08/17,12:42:00,72.92,72.94,72.91,72.92,8943
2017/08/17,12:43:00,72.92,72.92,72.89,72.91,30611
2017/08/17,12:44:00,72.91,72.93,72.90,72.90,13796
2017/08/17,12:45:00,72.91,72.92,72.87,72.88,21827
2017/08/17,12:46:00,72.87,72.94,72.86,72.94,31317
2017/08/17,12:47:00,72.93,72.94,72.89,72.92,24245
2017/08/17,12:48:00,72.92,72.94,72.91,72.93,14853
2017/08/17,12:49:00,72.92,72.93,72.88,72.89,13246
2017/08/17,12:50:00,72.89,72.91,72.89,72.90,7787
2017/08/17,12:51:00,72.90,72.90,72.81,72.83,37674
2017/08/17,12:52:00,72.83,72.84,72.76,72.83,62750
2017/08/17,12:53:00,72.82,72.84,72.79,72.83,26497
2017/08/17,12:54:00,72.83,72.85,72.82,72.85,14529
2017/08/17,12:55:00,72.85,72.86,72.81,72.81,46233
2017/08/17,12:56:00,72.81,72.83,72.76,72.83,40227
2017/08/17,12:57:00,72.83,72.83,72.78,72.79,22137
2017/08/17,12:58:00,72.79,72.79,72.72,72.72,58057
2017/08/17,12:59:00,72.72,72.78,72.68,72.78,59086
2017/08/17,13:00:00,72.77,72.78,72.73,72.74,27606
2017/08/17,13:01:00,72.74,72.78,72.70,72.70,31896
2017/08/17,13:02:00,72.69,72.72,72.66,72.68,34909
2017/08/17,13:03:00,72.68,72.68,72.64,72.66,24446
2017/08/17,13:04:00,72.65,72.66,72.61,72.65,40155
2017/08/17,13:05:00,72.66,72.66,72.61,72.62,22435
2017/08/17,13:06:00,72.62,72.65,72.61,72.64,35034
2017/08/17,13:07:00,72.63,72.68,72.63,72.68,20356
2017/08/17,13:08:00,72.68,72.70,72.66,72.66,34260
2017/08/17,13:09:00,72.66,72.68,72.64,72.66,54467
2017/08/17,13:10:00,72.66,72.67,72.64,72.65,81068
2017/08/17,13:11:00,72.65,72.69,72.65,72.67,28076
2017/08/17,13:12:00,72.66,72.67,72.59,72.65,50640
2017/08/17,13:13:00,72.65,72.66,72.60,72.64,24926
2017/08/17,13:14:00,72.64,72.65,72.60,72.64,24083
2017/08/17,13:15:00,72.64,72.65,72.56,72.58,30684
2017/08/17,13:16:00,72.57,72.62,72.55,72.60,41452
2017/08/17,13:17:00,72.61,72.67,72.60,72.67,37521
2017/08/17,13:18:00,72.67,72.71,72.66,72.71,15146
2017/08/17,13:19:00,72.71,72.73,72.69,72.72,20000
2017/08/17,13:20:00,72.72,72.73,72.69,72.70,33392
2017/08/17,13:21:00,72.71,72.72,72.70,72.72,13001
2017/08/17,13:22:00,72.72,72.74,72.71,72.73,18421
2017/08/17,13:23:00,72.73,72.74,72.69,72.72,31075
2017/08/17,13:24:00,72.72,72.72,72.70,72.72,54094
2017/08/17,13:25:00,72.72,72.76,72.72,72.75,45995
2017/08/17,13:26:00,72.75,72.78,72.74,72.78,11898
2017/08/17,13:27:00,72.78,72.79,72.76,72.79,27139
2017/08/17,13:28:00,72.79,72.82,72.78,72.80,103338
2017/08/17,13:29:00,72.80,72.82,72.75,72.76,36311
2017/08/17,13:30:00,72.76,72.81,72.74,72.81,40389
2017/08/17,13:31:00,72.81,72.84,72.80,72.81,27586
2017/08/17,13:32:00,72.81,72.82,72.78,72.81,80607
2017/08/17,13:33:00,72.81,72.86,72.81,72.85,49646
2017/08/17,13:34:00,72.84,72.89,72.83,72.87,34841
2017/08/17,13:35:00,72.87,72.88,72.85,72.87,24938
2017/08/17,13:36:00,72.86,72.90,72.85,72.89,25346
2017/08/17,13:37:00,72.90,72.97,72.90,72.97,151474
2017/08/17,13:38:00,72.96,73.00,72.96,72.99,105349
2017/08/17,13:39:00,72.98,73.00,72.94,72.96,87672
2017/08/17,13:40:00,72.96,72.96,72.89,72.90,73036
2017/08/17,13:41:00,72.90,72.93,72.90,72.93,18190
2017/08/17,13:42:00,72.93,72.94,72.90,72.93,43384
2017/08/17,13:43:00,72.93,72.94,72.90,72.90,29515
2017/08/17,13:44:00,72.90,72.92,72.88,72.89,47216
2017/08/17,13:45:00,72.90,72.92,72.89,72.91,19506
2017/08/17,13:46:00,72.91,72.92,72.85,72.88,47229
2017/08/17,13:47:00,72.88,72.89,72.86,72.87,30734
2017/08/17,13:48:00,72.87,72.87,72.84,72.85,43373
2017/08/17,13:49:00,72.85,72.85,72.82,72.83,68403
2017/08/17,13:50:00,72.83,72.84,72.79,72.79,10019
2017/08/17,13:51:00,72.79,72.82,72.77,72.82,60406
2017/08/17,13:52:00,72.82,72.82,72.79,72.80,38509
2017/08/17,13:53:00,72.80,72.82,72.79,72.80,32220
2017/08/17,13:54:00,72.80,72.81,72.79,72.80,18662
2017/08/17,13:55:00,72.80,72.85,72.80,72.85,23287
2017/08/17,13:56:00,72.84,72.84,72.82,72.83,15114
2017/08/17,13:57:00,72.82,72.84,72.82,72.84,38098
2017/08/17,13:58:00,72.84,72.88,72.83,72.85,38998
2017/08/17,13:59:00,72.86,72.87,72.84,72.86,21815
2017/08/17,14:00:00,72.86,72.92,72.86,72.90,14081
2017/08/17,14:01:00,72.91,72.93,72.90,72.92,20789
2017/08/17,14:02:00,72.92,72.92,72.86,72.87,40185
2017/08/17,14:03:00,72.87,72.88,72.86,72.87,18066
2017/08/17,14:04:00,72.87,72.88,72.85,72.85,37829
2017/08/17,14:05:00,72.85,72.86,72.80,72.83,32981
2017/08/17,14:06:00,72.83,72.84,72.81,72.84,31232
2017/08/17,14:07:00,72.83,72.88,72.83,72.86,13189
2017/08/17,14:08:00,72.86,72.86,72.83,72.84,14317
2017/08/17,14:09:00,72.83,72.86,72.82,72.85,33332
2017/08/17,14:10:00,72.85,72.88,72.85,72.87,9406
2017/08/17,14:11:00,72.87,72.91,72.87,72.91,15913
2017/08/17,14:12:00,72.91,72.91,72.88,72.89,19407
2017/08/17,14:13:00,72.89,72.89,72.85,72.86,21746
2017/08/17,14:14:00,72.86,72.87,72.85,72.87,13882
2017/08/17,14:15:00,72.87,72.88,72.84,72.88,43055
2017/08/17,14:16:00,72.87,72.87,72.82,72.84,45249
2017/08/17,14:17:00,72.83,72.84,72.80,72.82,30862
2017/08/17,14:18:00,72.81,72.83,72.76,72.77,45635
2017/08/17,14:19:00,72.78,72.78,72.68,72.68,111363
2017/08/17,14:20:00,72.69,72.72,72.67,72.71,27170
2017/08/17,14:21:00,72.71,72.71,72.63,72.66,63204
2017/08/17,14:22:00,72.67,72.71,72.65,72.70,44149
2017/08/17,14:23:00,72.70,72.74,72.70,72.72,22139
2017/08/17,14:24:00,72.72,72.73,72.68,72.69,35911
2017/08/17,14:25:00,72.69,72.72,72.69,72.72,28609
2017/08/17,14:26:00,72.72,72.77,72.72,72.77,18749
2017/08/17,14:27:00,72.76,72.81,72.76,72.76,33926
2017/08/17,14:28:00,72.76,72.78,72.75,72.77,29408
2017/08/17,14:29:00,72.76,72.78,72.74,72.77,23997
2017/08/17,14:30:00,72.77,72.82,72.77,72.82,12336
2017/08/17,14:31:00,72.81,72.81,72.75,72.77,50350
2017/08/17,14:32:00,72.78,72.81,72.78,72.80,17732
2017/08/17,14:33:00,72.80,72.85,72.79,72.85,27875
2017/08/17,14:34:00,72.85,72.86,72.82,72.83,11855
2017/08/17,14:35:00,72.83,72.85,72.80,72.80,10969
2017/08/17,14:36:00,72.80,72.86,72.80,72.85,19585
2017/08/17,14:37:00,72.86,72.86,72.82,72.83,36485
2017/08/17,14:38:00,72.84,72.86,72.83,72.84,14978
2017/08/17,14:39:00,72.84,72.84,72.81,72.82,24249
2017/08/17,14:40:00,72.82,72.82,72.78,72.79,34015
2017/08/17,14:41:00,72.79,72.79,72.75,72.75,29816
2017/08/17,14:42:00,72.74,72.75,72.71,72.74,21134
2017/08/17,14:43:00,72.74,72.78,72.74,72.77,13026
2017/08/17,14:44:00,72.77,72.77,72.74,72.75,16049
2017/08/17,14:45:00,72.74,72.75,72.70,72.70,25157
2017/08/17,14:46:00,72.71,72.72,72.67,72.71,42168
2017/08/17,14:47:00,72.71,72.77,72.71,72.77,14119
2017/08/17,14:48:00,72.76,72.79,72.76,72.77,38019
2017/08/17,14:49:00,72.77,72.77,72.71,72.72,40837
2017/08/17,14:50:00,72.72,72.77,72.71,72.75,41701
2017/08/17,14:51:00,72.75,72.79,72.73,72.74,30671
2017/08/17,14:52:00,72.75,72.76,72.71,72.71,21585
2017/08/17,14:53:00,72.71,72.73,72.66,72.67,59465
2017/08/17,14:54:00,72.67,72.70,72.65,72.69,41020
2017/08/17,14:55:00,72.69,72.74,72.68,72.74,18721
2017/08/17,14:56:00,72.74,72.74,72.72,72.74,32202
2017/08/17,14:57:00,72.74,72.74,72.72,72.72,23159
2017/08/17,14:58:00,72.71,72.71,72.69,72.71,25155
2017/08/17,14:59:00,72.71,72.73,72.71,72.73,11530
2017/08/17,15:00:00,72.73,72.74,72.71,72.72,20502
2017/08/17,15:01:00,72.72,72.73,72.67,72.68,36016
2017/08/17,15:02:00,72.68,72.68,72.59,72.60,133021
2017/08/17,15:03:00,72.60,72.62,72.57,72.61,55630
2017/08/17,15:04:00,72.61,72.64,72.59,72.64,27818
2017/08/17,15:05:00,72.64,72.67,72.62,72.66,32699
2017/08/17,15:06:00,72.66,72.68,72.63,72.68,29702
2017/08/17,15:07:00,72.68,72.68,72.65,72.66,16722
2017/08/17,15:08:00,72.66,72.67,72.60,72.60,44357
2017/08/17,15:09:00,72.60,72.63,72.59,72.62,39914
2017/08/17,15:10:00,72.62,72.66,72.61,72.64,26443
2017/08/17,15:11:00,72.64,72.66,72.63,72.64,23308
2017/08/17,15:12:00,72.64,72.66,72.62,72.63,40808
2017/08/17,15:13:00,72.63,72.68,72.62,72.67,22678
2017/08/17,15:14:00,72.68,72.68,72.62,72.63,60128
2017/08/17,15:15:00,72.63,72.65,72.61,72.61,35252
2017/08/17,15:16:00,72.61,72.61,72.58,72.58,22879
2017/08/17,15:17:00,72.58,72.62,72.57,72.58,28110
2017/08/17,15:18:00,72.59,72.60,72.56,72.60,26560
2017/08/17,15:19:00,72.59,72.60,72.53,72.53,53763
2017/08/17,15:20:00,72.53,72.57,72.51,72.54,85882
2017/08/17,15:21:00,72.54,72.61,72.53,72.60,51029
2017/08/17,15:22:00,72.60,72.62,72.58,72.58,38532
2017/08/17,15:23:00,72.58,72.64,72.56,72.62,33113
2017/08/17,15:24:00,72.61,72.61,72.56,72.58,40440
2017/08/17,15:25:00,72.58,72.58,72.53,72.56,78346
2017/08/17,15:26:00,72.56,72.62,72.56,72.61,51619
2017/08/17,15:27:00,72.61,72.61,72.58,72.59,30046
2017/08/17,15:28:00,72.59,72.61,72.58,72.58,21510
2017/08/17,15:29:00,72.58,72.60,72.56,72.57,44898
2017/08/17,15:30:00,72.57,72.60,72.55,72.58,31926
2017/08/17,15:31:00,72.57,72.58,72.54,72.57,82818
2017/08/17,15:32:00,72.57,72.66,72.56,72.63,78575
2017/08/17,15:33:00,72.63,72.71,72.63,72.70,76908
2017/08/17,15:34:00,72.70,72.71,72.65,72.67,51414
2017/08/17,15:35:00,72.67,72.69,72.66,72.67,34975
2017/08/17,15:36:00,72.68,72.69,72.64,72.66,53383
2017/08/17,15:37:00,72.66,72.69,72.64,72.66,36632
2017/08/17,15:38:00,72.66,72.68,72.64,72.67,36867
2017/08/17,15:39:00,72.67,72.69,72.63,72.64,76850
2017/08/17,15:40:00,72.63,72.65,72.59,72.63,89197
2017/08/17,15:41:00,72.63,72.65,72.56,72.56,62003
2017/08/17,15:42:00,72.56,72.58,72.54,72.57,59541
2017/08/17,15:43:00,72.57,72.58,72.54,72.58,75948
2017/08/17,15:44:00,72.58,72.60,72.57,72.58,23835
2017/08/17,15:45:00,72.58,72.64,72.57,72.57,100570
2017/08/17,15:46:00,72.58,72.58,72.52,72.54,195178
2017/08/17,15:47:00,72.54,72.60,72.54,72.59,57618
2017/08/17,15:48:00,72.59,72.61,72.58,72.60,73403
2017/08/17,15:49:00,72.60,72.60,72.54,72.56,129765
2017/08/17,15:50:00,72.55,72.60,72.55,72.57,79636
2017/08/17,15:51:00,72.56,72.57,72.41,72.54,356417
2017/08/17,15:52:00,72.53,72.54,72.48,72.49,123049
2017/08/17,15:53:00,72.49,72.51,72.46,72.50,80157
2017/08/17,15:54:00,72.51,72.54,72.48,72.51,148626
2017/08/17,15:55:00,72.51,72.55,72.50,72.54,138372
2017/08/17,15:56:00,72.53,72.54,72.47,72.50,174554
2017/08/17,15:57:00,72.50,72.51,72.46,72.46,160298
2017/08/17,15:58:00,72.46,72.50,72.46,72.49,184871
2017/08/17,15:59:00,72.49,72.50,72.44,72.44,274201
2017/08/17,16:00:00,72.44,72.45,72.41,72.43,406965
2017/08/18,09:31:00,72.27,72.61,72.21,72.39,61851
2017/08/18,09:32:00,72.39,72.42,72.37,72.38,59164
2017/08/18,09:33:00,72.38,72.43,72.37,72.41,54573
2017/08/18,09:34:00,72.41,72.52,72.41,72.48,54006
2017/08/18,09:35:00,72.48,72.53,72.48,72.49,68155
2017/08/18,09:36:00,72.49,72.54,72.48,72.50,91646
2017/08/18,09:37:00,72.50,72.50,72.40,72.45,86293
2017/08/18,09:38:00,72.45,72.50,72.41,72.46,87925
2017/08/18,09:39:00,72.46,72.47,72.37,72.40,85740
2017/08/18,09:40:00,72.39,72.43,72.34,72.34,64603
2017/08/18,09:41:00,72.34,72.37,72.31,72.36,49517
2017/08/18,09:42:00,72.36,72.42,72.34,72.38,28074
2017/08/18,09:43:00,72.39,72.42,72.35,72.37,51692
2017/08/18,09:44:00,72.37,72.42,72.37,72.39,22620
2017/08/18,09:45:00,72.39,72.39,72.31,72.35,46101
2017/08/18,09:46:00,72.36,72.37,72.26,72.26,54004
2017/08/18,09:47:00,72.26,72.29,72.19,72.24,59178
2017/08/18,09:48:00,72.22,72.30,72.21,72.28,39691
2017/08/18,09:49:00,72.28,72.29,72.24,72.28,22878
2017/08/18,09:50:00,72.28,72.28,72.20,72.25,37263
2017/08/18,09:51:00,72.25,72.33,72.25,72.31,30637
2017/08/18,09:52:00,72.30,72.31,72.24,72.25,32377
2017/08/18,09:53:00,72.24,72.26,72.11,72.13,78397
2017/08/18,09:54:00,72.13,72.13,72.01,72.05,135785
2017/08/18,09:55:00,72.05,72.06,72.02,72.05,29930
2017/08/18,09:56:00,72.05,72.13,72.04,72.08,29792
2017/08/18,09:57:00,72.07,72.08,72.03,72.03,55937
2017/08/18,09:58:00,72.03,72.07,71.97,72.04,94348
2017/08/18,09:59:00,72.03,72.05,71.99,72.04,50411
2017/08/18,10:00:00,72.04,72.06,71.94,71.94,51439
2017/08/18,10:01:00,71.95,72.05,71.95,71.98,55158
2017/08/18,10:02:00,71.99,72.01,71.93,72.01,42456
2017/08/18,10:03:00,72.01,72.06,72.01,72.01,48587
2017/08/18,10:04:00,72.01,72.06,71.99,72.01,38102
2017/08/18,10:05:00,72.01,72.08,72.01,72.08,56638
2017/08/18,10:06:00,72.08,72.09,72.03,72.06,58770
2017/08/18,10:07:00,72.07,72.16,72.06,72.15,70643
2017/08/18,10:08:00,72.15,72.22,72.13,72.22,54634
2017/08/18,10:09:00,72.22,72.25,72.19,72.19,62902
2017/08/18,10:10:00,72.20,72.22,72.19,72.20,46979
2017/08/18,10:11:00,72.19,72.21,72.16,72.20,31642
2017/08/18,10:12:00,72.20,72.21,72.17,72.18,16220
2017/08/18,10:13:00,72.17,72.18,72.14,72.16,15315
2017/08/18,10:14:00,72.16,72.21,72.13,72.17,43236
2017/08/18,10:15:00,72.17,72.22,72.17,72.22,27063
2017/08/18,10:16:00,72.21,72.31,72.19,72.30,80765
2017/08/18,10:17:00,72.30,72.31,72.27,72.27,37850
2017/08/18,10:18:00,72.27,72.28,72.22,72.22,24291
2017/08/18,10:19:00,72.22,72.26,72.21,72.26,52218
2017/08/18,10:20:00,72.26,72.27,72.17,72.18,25682
2017/08/18,10:21:00,72.17,72.19,72.16,72.17,14930
2017/08/18,10:22:00,72.17,72.21,72.17,72.20,56504
2017/08/18,10:23:00,72.20,72.26,72.20,72.22,42047
2017/08/18,10:24:00,72.22,72.24,72.20,72.22,23230
2017/08/18,10:25:00,72.22,72.24,72.19,72.19,15494
2017/08/18,10:26:00,72.19,72.25,72.18,72.25,31304
2017/08/18,10:27:00,72.24,72.25,72.21,72.22,34418
2017/08/18,10:28:00,72.21,72.22,72.18,72.18,117198
2017/08/18,10:29:00,72.18,72.22,72.17,72.21,16696
2017/08/18,10:30:00,72.21,72.24,72.19,72.19,17081
2017/08/18,10:31:00,72.20,72.20,72.11,72.13,39389
2017/08/18,10:32:00,72.13,72.13,72.05,72.07,24204
2017/08/18,10:33:00,72.07,72.08,72.00,72.02,37958
2017/08/18,10:34:00,72.02,72.08,72.02,72.07,9973
2017/08/18,10:35:00,72.07,72.12,72.07,72.11,16725
2017/08/18,10:36:00,72.11,72.16,72.11,72.16,20894
2017/08/18,10:37:00,72.16,72.22,72.13,72.22,80092
2017/08/18,10:38:00,72.22,72.24,72.21,72.23,22764
2017/08/18,10:39:00,72.23,72.27,72.23,72.27,13661
2017/08/18,10:40:00,72.27,72.32,72.26,72.32,21765
2017/08/18,10:41:00,72.33,72.37,72.33,72.36,25554
2017/08/18,10:42:00,72.36,72.36,72.33,72.33,23166
2017/08/18,10:43:00,72.33,72.39,72.33,72.36,59460
2017/08/18,10:44:00,72.36,72.38,72.27,72.29,26289
2017/08/18,10:45:00,72.29,72.32,72.26,72.32,14094
2017/08/18,10:46:00,72.32,72.33,72.27,72.28,15017
2017/08/18,10:47:00,72.27,72.29,72.25,72.28,18846
2017/08/18,10:48:00,72.28,72.30,72.24,72.24,30020
2017/08/18,10:49:00,72.24,72.25,72.17,72.18,37942
2017/08/18,10:50:00,72.17,72.21,72.16,72.21,28420
2017/08/18,10:51:00,72.21,72.23,72.19,72.22,16971
2017/08/18,10:52:00,72.22,72.25,72.22,72.22,21535
2017/08/18,10:53:00,72.22,72.22,72.18,72.19,13435
2017/08/18,10:54:00,72.19,72.25,72.18,72.24,38744
2017/08/18,10:55:00,72.24,72.25,72.22,72.24,20771
2017/08/18,10:56:00,72.24,72.29,72.24,72.29,21524
2017/08/18,10:57:00,72.29,72.30,72.26,72.29,26453
2017/08/18,10:58:00,72.29,72.29,72.25,72.28,15701
2017/08/18,10:59:00,72.28,72.30,72.25,72.26,21398
2017/08/18,11:00:00,72.26,72.28,72.25,72.28,41570
2017/08/18,11:01:00,72.27,72.30,72.25,72.28,29005
2017/08/18,11:02:00,72.28,72.29,72.27,72.29,22586
2017/08/18,11:03:00,72.29,72.29,72.18,72.19,71375
2017/08/18,11:04:00,72.18,72.19,72.14,72.16,21860
2017/08/18,11:05:00,72.16,72.23,72.16,72.22,29071
2017/08/18,11:06:00,72.22,72.25,72.20,72.23,30214
2017/08/18,11:07:00,72.23,72.24,72.17,72.17,54091
2017/08/18,11:08:00,72.17,72.19,72.13,72.15,31082
2017/08/18,11:09:00,72.15,72.15,72.09,72.10,108503
2017/08/18,11:10:00,72.10,72.12,72.05,72.07,67326
2017/08/18,11:11:00,72.07,72.11,72.06,72.11,16593
2017/08/18,11:12:00,72.11,72.12,72.07,72.09,26853
2017/08/18,11:13:00,72.10,72.11,72.04,72.05,35605
2017/08/18,11:14:00,72.06,72.06,72.01,72.05,37200
2017/08/18,11:15:00,72.05,72.10,72.05,72.08,17238
2017/08/18,11:16:00,72.07,72.14,72.07,72.12,17244
2017/08/18,11:17:00,72.12,72.17,72.10,72.17,19894
2017/08/18,11:18:00,72.17,72.19,72.15,72.18,28506
2017/08/18,11:19:00,72.18,72.23,72.15,72.22,37936
2017/08/18,11:20:00,72.23,72.33,72.21,72.31,54155
2017/08/18,11:21:00,72.31,72.32,72.25,72.27,53265
2017/08/18,11:22:00,72.27,72.30,72.26,72.29,26168
2017/08/18,11:23:00,72.29,72.32,72.23,72.23,42789
2017/08/18,11:24:00,72.24,72.28,72.24,72.26,24092
2017/08/18,11:25:00,72.26,72.30,72.26,72.27,26959
2017/08/18,11:26:00,72.27,72.37,72.27,72.36,35186
2017/08/18,11:27:00,72.36,72.38,72.33,72.38,42307
2017/08/18,11:28:00,72.37,72.42,72.35,72.41,24505
2017/08/18,11:29:00,72.41,72.42,72.37,72.42,32867
2017/08/18,11:30:00,72.42,72.44,72.39,72.41,36930
2017/08/18,11:31:00,72.41,72.42,72.34,72.37,31278
2017/08/18,11:32:00,72.37,72.39,72.33,72.39,36540
2017/08/18,11:33:00,72.38,72.46,72.37,72.44,45374
2017/08/18,11:34:00,72.44,72.45,72.41,72.42,25714
2017/08/18,11:35:00,72.43,72.46,72.43,72.43,33289
2017/08/18,11:36:00,72.44,72.44,72.38,72.40,33826
2017/08/18,11:37:00,72.40,72.42,72.38,72.38,26521
2017/08/18,11:38:00,72.38,72.44,72.38,72.44,15987
2017/08/18,11:39:00,72.44,72.46,72.42,72.46,14516
2017/08/18,11:40:00,72.46,72.48,72.44,72.48,37590
2017/08/18,11:41:00,72.48,72.51,72.41,72.41,47154
2017/08/18,11:42:00,72.42,72.43,72.37,72.38,30035
2017/08/18,11:43:00,72.38,72.40,72.37,72.40,8880
2017/08/18,11:44:00,72.40,72.43,72.39,72.42,19454
2017/08/18,11:45:00,72.42,72.45,72.42,72.45,19041
2017/08/18,11:46:00,72.45,72.47,72.42,72.46,37036
2017/08/18,11:47:00,72.46,72.48,72.39,72.39,30007
2017/08/18,11:48:00,72.39,72.42,72.37,72.42,28558
2017/08/18,11:49:00,72.42,72.44,72.41,72.42,32842
2017/08/18,11:50:00,72.42,72.50,72.42,72.50,36612
2017/08/18,11:51:00,72.50,72.53,72.48,72.51,20766
2017/08/18,11:52:00,72.51,72.53,72.50,72.52,22785
2017/08/18,11:53:00,72.52,72.52,72.49,72.50,15542
2017/08/18,11:54:00,72.50,72.54,72.50,72.53,49380
2017/08/18,11:55:00,72.53,72.55,72.48,72.49,78358
2017/08/18,11:56:00,72.49,72.51,72.48,72.49,29838
2017/08/18,11:57:00,72.50,72.52,72.49,72.51,13883
2017/08/18,11:58:00,72.51,72.55,72.50,72.53,19691
2017/08/18,11:59:00,72.53,72.55,72.53,72.53,14429
2017/08/18,12:00:00,72.53,72.54,72.50,72.54,22181
2017/08/18,12:01:00,72.54,72.55,72.50,72.51,23883
2017/08/18,12:02:00,72.50,72.51,72.48,72.50,31905
2017/08/18,12:03:00,72.49,72.50,72.47,72.48,33721
2017/08/18,12:04:00,72.48,72.49,72.46,72.46,29431
2017/08/18,12:05:00,72.47,72.47,72.42,72.45,49265
2017/08/18,12:06:00,72.45,72.46,72.43,72.46,60587
2017/08/18,12:07:00,72.44,72.49,72.43,72.47,38028
2017/08/18,12:08:00,72.47,72.50,72.47,72.50,16175
2017/08/18,12:09:00,72.50,72.52,72.49,72.52,37016
2017/08/18,12:10:00,72.52,72.55,72.51,72.53,22277
2017/08/18,12:11:00,72.52,72.57,72.52,72.52,33103
2017/08/18,12:12:00,72.52,72.56,72.52,72.55,12804
2017/08/18,12:13:00,72.55,72.59,72.55,72.57,36175
2017/08/18,12:14:00,72.57,72.58,72.52,72.52,19993
2017/08/18,12:15:00,72.52,72.53,72.49,72.52,14770
2017/08/18,12:16:00,72.52,72.55,72.52,72.55,16383
2017/08/18,12:17:00,72.55,72.56,72.52,72.54,23703
2017/08/18,12:18:00,72.54,72.56,72.52,72.56,37207
2017/08/18,12:19:00,72.56,72.58,72.55,72.56,10488
2017/08/18,12:20:00,72.56,72.58,72.55,72.58,18287
2017/08/18,12:21:00,72.58,72.58,72.54,72.57,35758
2017/08/18,12:22:00,72.57,72.57,72.54,72.54,16813
2017/08/18,12:23:00,72.54,72.54,72.50,72.51,22627
2017/08/18,12:24:00,72.50,72.53,72.50,72.53,16450
2017/08/18,12:25:00,72.53,72.55,72.50,72.53,19098
2017/08/18,12:26:00,72.53,72.56,72.52,72.55,22478
2017/08/18,12:27:00,72.55,72.57,72.54,72.56,10045
2017/08/18,12:28:00,72.56,72.58,72.56,72.56,10696
2017/08/18,12:29:00,72.56,72.65,72.56,72.64,23641
2017/08/18,12:30:00,72.63,72.64,72.61,72.64,12191
2017/08/18,12:31:00,72.64,72.64,72.61,72.61,17448
2017/08/18,12:32:00,72.61,72.61,72.59,72.60,7303
2017/08/18,12:33:00,72.60,72.63,72.59,72.63,25026
2017/08/18,12:34:00,72.63,72.67,72.63,72.67,32048
2017/08/18,12:35:00,72.67,72.71,72.66,72.69,23944
2017/08/18,12:36:00,72.69,72.69,72.66,72.66,13624
2017/08/18,12:37:00,72.66,72.66,72.63,72.65,15951
2017/08/18,12:38:00,72.64,72.65,72.62,72.64,13591
2017/08/18,12:39:00,72.64,72.68,72.64,72.67,24596
2017/08/18,12:40:00,72.66,72.71,72.65,72.69,29606
2017/08/18,12:41:00,72.69,72.75,72.69,72.74,25850
2017/08/18,12:42:00,72.74,72.77,72.73,72.76,40031
2017/08/18,12:43:00,72.76,72.83,72.75,72.80,79787
2017/08/18,12:44:00,72.80,72.83,72.78,72.80,45549
2017/08/18,12:45:00,72.79,72.82,72.68,72.71,91448
2017/08/18,12:46:00,72.71,72.72,72.67,72.71,37647
2017/08/18,12:47:00,72.70,72.74,72.70,72.71,19655
2017/08/18,12:48:00,72.70,72.71,72.66,72.71,43804
2017/08/18,12:49:00,72.71,72.72,72.68,72.70,27068
2017/08/18,12:50:00,72.70,72.79,72.70,72.77,21427
2017/08/18,12:51:00,72.77,72.80,72.77,72.80,20914
2017/08/18,12:52:00,72.79,72.79,72.75,72.76,22470
2017/08/18,12:53:00,72.75,72.75,72.69,72.70,27938
2017/08/18,12:54:00,72.70,72.77,72.69,72.75,14191
2017/08/18,12:55:00,72.74,72.79,72.73,72.77,24735
2017/08/18,12:56:00,72.77,72.79,72.72,72.75,21036
2017/08/18,12:57:00,72.74,72.79,72.74,72.78,21556
2017/08/18,12:58:00,72.79,72.79,72.74,72.77,17162
2017/08/18,12:59:00,72.77,72.77,72.74,72.76,19131
2017/08/18,13:00:00,72.76,72.77,72.72,72.73,18698
2017/08/18,13:01:00,72.73,72.74,72.71,72.73,18271
2017/08/18,13:02:00,72.73,72.76,72.68,72.68,74023
2017/08/18,13:03:00,72.68,72.69,72.64,72.67,35154
2017/08/18,13:04:00,72.67,72.69,72.65,72.67,28829
2017/08/18,13:05:00,72.68,72.68,72.65,72.66,9891
2017/08/18,13:06:00,72.66,72.68,72.65,72.66,28112
2017/08/18,13:07:00,72.66,72.69,72.66,72.69,20623
2017/08/18,13:08:00,72.69,72.72,72.67,72.72,25924
2017/08/18,13:09:00,72.72,72.75,72.70,72.73,27752
2017/08/18,13:10:00,72.73,72.73,72.70,72.70,12505
2017/08/18,13:11:00,72.70,72.75,72.70,72.73,25649
2017/08/18,13:12:00,72.73,72.74,72.72,72.72,14603
2017/08/18,13:13:00,72.72,72.77,72.72,72.75,22619
2017/08/18,13:14:00,72.75,72.77,72.74,72.75,11916
2017/08/18,13:15:00,72.74,72.74,72.69,72.71,20586
2017/08/18,13:16:00,72.71,72.74,72.67,72.68,49033
2017/08/18,13:17:00,72.68,72.76,72.68,72.76,20205
2017/08/18,13:18:00,72.76,72.78,72.76,72.78,10231
2017/08/18,13:19:00,72.78,72.78,72.75,72.76,15696
2017/08/18,13:20:00,72.76,72.78,72.71,72.72,23291
2017/08/18,13:21:00,72.72,72.73,72.69,72.72,19793
2017/08/18,13:22:00,72.71,72.73,72.69,72.71,18322
2017/08/18,13:23:00,72.71,72.74,72.70,72.72,11003
2017/08/18,13:24:00,72.72,72.76,72.72,72.72,11961
2017/08/18,13:25:00,72.72,72.73,72.72,72.72,13129
2017/08/18,13:26:00,72.73,72.79,72.72,72.78,14569
2017/08/18,13:27:00,72.78,72.81,72.77,72.80,16529
2017/08/18,13:28:00,72.81,72.83,72.80,72.82,19904
2017/08/18,13:29:00,72.81,72.83,72.80,72.83,14041
2017/08/18,13:30:00,72.83,72.84,72.82,72.82,13374
2017/08/18,13:31:00,72.82,72.83,72.79,72.79,13346
2017/08/18,13:32:00,72.79,72.82,72.78,72.80,34785
2017/08/18,13:33:00,72.80,72.80,72.76,72.77,31214
2017/08/18,13:34:00,72.77,72.80,72.75,72.75,20111
2017/08/18,13:35:00,72.75,72.76,72.74,72.75,10622
2017/08/18,13:36:00,72.75,72.76,72.72,72.73,24349
2017/08/18,13:37:00,72.72,72.73,72.68,72.70,31489
2017/08/18,13:38:00,72.70,72.70,72.66,72.68,14575
2017/08/18,13:39:00,72.67,72.68,72.62,72.64,33248
2017/08/18,13:40:00,72.64,72.65,72.62,72.65,20093
2017/08/18,13:41:00,72.64,72.66,72.60,72.60,24869
2017/08/18,13:42:00,72.60,72.61,72.57,72.59,18956
2017/08/18,13:43:00,72.59,72.62,72.59,72.62,6823
2017/08/18,13:44:00,72.62,72.63,72.61,72.61,11160
2017/08/18,13:45:00,72.61,72.62,72.56,72.60,23578
2017/08/18,13:46:00,72.59,72.62,72.57,72.61,19602
2017/08/18,13:47:00,72.62,72.64,72.61,72.63,17285
2017/08/18,13:48:00,72.63,72.65,72.62,72.64,8450
2017/08/18,13:49:00,72.65,72.65,72.63,72.64,12462
2017/08/18,13:50:00,72.64,72.66,72.64,72.65,6663
2017/08/18,13:51:00,72.65,72.66,72.63,72.64,15795
2017/08/18,13:52:00,72.64,72.65,72.64,72.65,10965
2017/08/18,13:53:00,72.65,72.65,72.62,72.63,11359
2017/08/18,13:54:00,72.63,72.63,72.59,72.61,24545
2017/08/18,13:55:00,72.61,72.63,72.61,72.62,5681
2017/08/18,13:56:00,72.63,72.64,72.63,72.63,3162
2017/08/18,13:57:00,72.63,72.65,72.61,72.61,20159
2017/08/18,13:58:00,72.61,72.61,72.57,72.58,40663
2017/08/18,13:59:00,72.59,72.59,72.55,72.56,18412
2017/08/18,14:00:00,72.56,72.56,72.48,72.49,68462
2017/08/18,14:01:00,72.49,72.54,72.48,72.54,23421
2017/08/18,14:02:00,72.54,72.55,72.50,72.54,26940
2017/08/18,14:03:00,72.54,72.55,72.52,72.53,9906
2017/08/18,14:04:00,72.52,72.55,72.51,72.55,56510
2017/08/18,14:05:00,72.54,72.56,72.53,72.56,7873
2017/08/18,14:06:00,72.56,72.59,72.56,72.58,25383
2017/08/18,14:07:00,72.58,72.58,72.57,72.58,8338
2017/08/18,14:08:00,72.58,72.58,72.57,72.58,8910
2017/08/18,14:09:00,72.58,72.60,72.52,72.54,41474
2017/08/18,14:10:00,72.54,72.60,72.54,72.60,15220
2017/08/18,14:11:00,72.60,72.63,72.59,72.62,37189
2017/08/18,14:12:00,72.62,72.64,72.61,72.63,14734
2017/08/18,14:13:00,72.63,72.64,72.60,72.64,11741
2017/08/18,14:14:00,72.64,72.65,72.62,72.64,17599
2017/08/18,14:15:00,72.64,72.64,72.62,72.62,15088
2017/08/18,14:16:00,72.62,72.66,72.61,72.61,21082
2017/08/18,14:17:00,72.61,72.61,72.59,72.60,7698
2017/08/18,14:18:00,72.61,72.64,72.59,72.59,38702
2017/08/18,14:19:00,72.59,72.61,72.59,72.59,16944
2017/08/18,14:20:00,72.60,72.61,72.58,72.60,8164
2017/08/18,14:21:00,72.60,72.61,72.60,72.61,4813
2017/08/18,14:22:00,72.61,72.61,72.58,72.58,9218
2017/08/18,14:23:00,72.58,72.60,72.58,72.60,8384
2017/08/18,14:24:00,72.60,72.64,72.59,72.64,23180
2017/08/18,14:25:00,72.64,72.65,72.62,72.63,12420
2017/08/18,14:26:00,72.64,72.66,72.62,72.65,18976
2017/08/18,14:27:00,72.65,72.67,72.64,72.67,44919
2017/08/18,14:28:00,72.67,72.72,72.67,72.68,31722
2017/08/18,14:29:00,72.68,72.69,72.66,72.67,7811
2017/08/18,14:30:00,72.66,72.67,72.64,72.65,21776
2017/08/18,14:31:00,72.66,72.67,72.65,72.66,17784
2017/08/18,14:32:00,72.66,72.69,72.66,72.66,16261
2017/08/18,14:33:00,72.66,72.69,72.66,72.68,27802
2017/08/18,14:34:00,72.67,72.71,72.65,72.68,65859
2017/08/18,14:35:00,72.68,72.69,72.66,72.68,38356
2017/08/18,14:36:00,72.68,72.71,72.68,72.71,18436
2017/08/18,14:37:00,72.71,72.73,72.70,72.72,33580
2017/08/18,14:38:00,72.72,72.74,72.71,72.74,25043
2017/08/18,14:39:00,72.73,72.74,72.71,72.72,30552
2017/08/18,14:40:00,72.72,72.72,72.69,72.70,18457
2017/08/18,14:41:00,72.71,72.71,72.68,72.69,36760
2017/08/18,14:42:00,72.69,72.72,72.69,72.71,15048
2017/08/18,14:43:00,72.71,72.73,72.71,72.72,19807
2017/08/18,14:44:00,72.73,72.74,72.70,72.71,33049
2017/08/18,14:45:00,72.71,72.73,72.69,72.73,18953
2017/08/18,14:46:00,72.73,72.73,72.71,72.72,8075
2017/08/18,14:47:00,72.72,72.72,72.70,72.72,28649
2017/08/18,14:48:00,72.72,72.72,72.69,72.70,25965
2017/08/18,14:49:00,72.70,72.72,72.69,72.72,27144
2017/08/18,14:50:00,72.72,72.72,72.70,72.70,8630
2017/08/18,14:51:00,72.71,72.71,72.68,72.69,16001
2017/08/18,14:52:00,72.69,72.69,72.66,72.67,15006
2017/08/18,14:53:00,72.67,72.67,72.66,72.67,3297
2017/08/18,14:54:00,72.67,72.67,72.63,72.63,24512
2017/08/18,14:55:00,72.64,72.66,72.63,72.66,26587
2017/08/18,14:56:00,72.66,72.66,72.65,72.66,4509
2017/08/18,14:57:00,72.66,72.66,72.64,72.64,31382
2017/08/18,14:58:00,72.64,72.65,72.62,72.64,23464
2017/08/18,14:59:00,72.65,72.65,72.64,72.65,11576
2017/08/18,15:00:00,72.64,72.66,72.63,72.64,33400
2017/08/18,15:01:00,72.65,72.68,72.63,72.68,29943
2017/08/18,15:02:00,72.67,72.69,72.67,72.69,12066
2017/08/18,15:03:00,72.70,72.70,72.68,72.69,23144
2017/08/18,15:04:00,72.70,72.70,72.67,72.69,18059
2017/08/18,15:05:00,72.69,72.71,72.68,72.69,15427
2017/08/18,15:06:00,72.69,72.72,72.68,72.71,43639
2017/08/18,15:07:00,72.72,72.74,72.71,72.72,23780
2017/08/18,15:08:00,72.72,72.74,72.72,72.73,11745
2017/08/18,15:09:00,72.73,72.78,72.73,72.77,39479
2017/08/18,15:10:00,72.76,72.77,72.74,72.75,22403
2017/08/18,15:11:00,72.75,72.75,72.72,72.73,36940
2017/08/18,15:12:00,72.73,72.73,72.70,72.71,21030
2017/08/18,15:13:00,72.71,72.72,72.70,72.72,18372
2017/08/18,15:14:00,72.72,72.72,72.69,72.69,19131
2017/08/18,15:15:00,72.69,72.70,72.67,72.67,20906
2017/08/18,15:16:00,72.67,72.69,72.66,72.68,17198
2017/08/18,15:17:00,72.69,72.70,72.68,72.69,50240
2017/08/18,15:18:00,72.69,72.70,72.68,72.68,50036
2017/08/18,15:19:00,72.68,72.69,72.65,72.68,53681
2017/08/18,15:20:00,72.68,72.68,72.66,72.67,29657
2017/08/18,15:21:00,72.67,72.70,72.67,72.67,58409
2017/08/18,15:22:00,72.68,72.68,72.62,72.64,55573
2017/08/18,15:23:00,72.64,72.65,72.60,72.61,39079
2017/08/18,15:24:00,72.62,72.62,72.59,72.62,23724
2017/08/18,15:25:00,72.63,72.66,72.63,72.65,25647
2017/08/18,15:26:00,72.65,72.66,72.64,72.66,12144
2017/08/18,15:27:00,72.67,72.67,72.66,72.67,25147
2017/08/18,15:28:00,72.67,72.67,72.66,72.67,10006
2017/08/18,15:29:00,72.66,72.69,72.66,72.68,24896
2017/08/18,15:30:00,72.68,72.69,72.68,72.69,9566
2017/08/18,15:31:00,72.69,72.71,72.67,72.67,62013
2017/08/18,15:32:00,72.67,72.68,72.65,72.65,30102
2017/08/18,15:33:00,72.65,72.66,72.64,72.64,17692
2017/08/18,15:34:00,72.64,72.67,72.64,72.66,38608
2017/08/18,15:35:00,72.66,72.69,72.65,72.68,37568
2017/08/18,15:36:00,72.67,72.72,72.66,72.72,38843
2017/08/18,15:37:00,72.71,72.74,72.71,72.73,29841
2017/08/18,15:38:00,72.73,72.77,72.71,72.77,45919
2017/08/18,15:39:00,72.77,72.78,72.74,72.75,63094
2017/08/18,15:40:00,72.75,72.76,72.72,72.74,74111
2017/08/18,15:41:00,72.73,72.74,72.73,72.74,11725
2017/08/18,15:42:00,72.74,72.75,72.72,72.72,40964
2017/08/18,15:43:00,72.73,72.73,72.71,72.72,24647
2017/08/18,15:44:00,72.72,72.74,72.71,72.71,31060
2017/08/18,15:45:00,72.72,72.72,72.71,72.72,23604
2017/08/18,15:46:00,72.72,72.77,72.71,72.76,50000
2017/08/18,15:47:00,72.76,72.77,72.74,72.74,55814
2017/08/18,15:48:00,72.74,72.74,72.71,72.72,34222
2017/08/18,15:49:00,72.71,72.72,72.70,72.70,35863
2017/08/18,15:50:00,72.71,72.71,72.67,72.69,50993
2017/08/18,15:51:00,72.69,72.69,72.54,72.59,306224
2017/08/18,15:52:00,72.59,72.60,72.54,72.57,89066
2017/08/18,15:53:00,72.56,72.60,72.55,72.60,104738
2017/08/18,15:54:00,72.60,72.60,72.58,72.58,56766
2017/08/18,15:55:00,72.58,72.58,72.56,72.57,134688
2017/08/18,15:56:00,72.56,72.57,72.49,72.49,215226
2017/08/18,15:57:00,72.49,72.51,72.48,72.51,132053
2017/08/18,15:58:00,72.51,72.52,72.47,72.49,279646
2017/08/18,15:59:00,72.48,72.49,72.43,72.43,257987
2017/08/18,16:00:00,72.43,72.54,72.43,72.50,532204
2017/08/21,09:31:00,72.47,72.48,72.32,72.33,243157
2017/08/21,09:32:00,72.34,72.37,72.31,72.31,26441
2017/08/21,09:33:00,72.32,72.32,72.22,72.27,36596
2017/08/21,09:34:00,72.27,72.34,72.22,72.30,18001
2017/08/21,09:35:00,72.30,72.40,72.28,72.39,20489
2017/08/21,09:36:00,72.39,72.40,72.27,72.27,46216
2017/08/21,09:37:00,72.27,72.33,72.26,72.33,38072
2017/08/21,09:38:00,72.33,72.33,72.29,72.31,60132
2017/08/21,09:39:00,72.31,72.32,72.30,72.32,22012
2017/08/21,09:40:00,72.32,72.33,72.29,72.33,55001
2017/08/21,09:41:00,72.33,72.43,72.33,72.42,46229
2017/08/21,09:42:00,72.41,72.41,72.36,72.38,56188
2017/08/21,09:43:00,72.38,72.39,72.33,72.33,60817
2017/08/21,09:44:00,72.32,72.33,72.26,72.26,35136
2017/08/21,09:45:00,72.26,72.26,72.21,72.23,52001
2017/08/21,09:46:00,72.23,72.25,72.21,72.22,37767
2017/08/21,09:47:00,72.21,72.21,72.15,72.15,48589
2017/08/21,09:48:00,72.15,72.20,72.15,72.18,39740
2017/08/21,09:49:00,72.18,72.24,72.18,72.23,27050
2017/08/21,09:50:00,72.24,72.28,72.24,72.24,14978
2017/08/21,09:51:00,72.24,72.25,72.21,72.23,36079
2017/08/21,09:52:00,72.23,72.26,72.21,72.22,29428
2017/08/21,09:53:00,72.22,72.26,72.22,72.22,30716
2017/08/21,09:54:00,72.22,72.24,72.17,72.18,52667
2017/08/21,09:55:00,72.18,72.23,72.18,72.23,35006
2017/08/21,09:56:00,72.23,72.23,72.12,72.13,65606
2017/08/21,09:57:00,72.13,72.18,72.12,72.17,41539
2017/08/21,09:58:00,72.18,72.18,72.07,72.10,69420
2017/08/21,09:59:00,72.10,72.15,72.10,72.10,166060
2017/08/21,10:00:00,72.10,72.10,72.06,72.08,60072
2017/08/21,10:01:00,72.07,72.09,72.02,72.06,45556
2017/08/21,10:02:00,72.06,72.12,72.06,72.11,40498
2017/08/21,10:03:00,72.11,72.12,72.05,72.08,62827
2017/08/21,10:04:00,72.07,72.10,72.01,72.02,49788
2017/08/21,10:05:00,72.02,72.06,72.00,72.03,115476
2017/08/21,10:06:00,72.03,72.06,72.00,72.00,32486
2017/08/21,10:07:00,72.00,72.06,71.97,72.06,79704
2017/08/21,10:08:00,72.06,72.08,72.04,72.07,24221
2017/08/21,10:09:00,72.07,72.14,72.05,72.10,55550
2017/08/21,10:10:00,72.10,72.12,72.07,72.11,86579
2017/08/21,10:11:00,72.12,72.12,72.06,72.09,31674
2017/08/21,10:12:00,72.08,72.09,72.04,72.05,21059
2017/08/21,10:13:00,72.05,72.06,71.97,71.99,39615
2017/08/21,10:14:00,72.00,72.03,71.96,71.96,43203
2017/08/21,10:15:00,71.96,72.03,71.96,71.98,123161
2017/08/21,10:16:00,71.98,72.01,71.98,71.98,30403
2017/08/21,10:17:00,71.98,71.99,71.95,71.95,29235
2017/08/21,10:18:00,71.96,71.99,71.94,71.94,36090
2017/08/21,10:19:00,71.94,71.99,71.94,71.99,48942
2017/08/21,10:20:00,71.99,72.00,71.95,71.96,20549
2017/08/21,10:21:00,71.96,71.96,71.93,71.94,18834
2017/08/21,10:22:00,71.94,71.94,71.82,71.85,96109
2017/08/21,10:23:00,71.84,71.89,71.84,71.89,21633
2017/08/21,10:24:00,71.88,71.90,71.83,71.87,30019
2017/08/21,10:25:00,71.87,71.90,71.84,71.86,30253
2017/08/21,10:26:00,71.86,71.92,71.86,71.92,86450
2017/08/21,10:27:00,71.92,71.96,71.92,71.96,61426
2017/08/21,10:28:00,71.96,71.97,71.91,71.93,28961
2017/08/21,10:29:00,71.93,71.93,71.89,71.90,12499
2017/08/21,10:30:00,71.90,71.90,71.82,71.85,45167
2017/08/21,10:31:00,71.86,71.89,71.83,71.88,20038
2017/08/21,10:32:00,71.88,71.97,71.88,71.96,40810
2017/08/21,10:33:00,71.96,71.98,71.93,71.94,41260
2017/08/21,10:34:00,71.94,71.94,71.89,71.89,18578
2017/08/21,10:35:00,71.89,71.90,71.86,71.87,22771
2017/08/21,10:36:00,71.88,71.92,71.88,71.91,19998
2017/08/21,10:37:00,71.91,71.96,71.91,71.93,37197
2017/08/21,10:38:00,71.92,71.92,71.87,71.88,38088
2017/08/21,10:39:00,71.89,71.96,71.89,71.95,29763
2017/08/21,10:40:00,71.94,71.94,71.86,71.87,35016
2017/08/21,10:41:00,71.87,71.96,71.86,71.96,104841
2017/08/21,10:42:00,71.96,71.98,71.95,71.97,64163
2017/08/21,10:43:00,71.97,71.97,71.94,71.94,47239
2017/08/21,10:44:00,71.94,71.97,71.94,71.94,35129
2017/08/21,10:45:00,71.94,71.94,71.88,71.88,39108
2017/08/21,10:46:00,71.88,71.94,71.88,71.93,42506
2017/08/21,10:47:00,71.94,71.94,71.89,71.89,46545
2017/08/21,10:48:00,71.90,71.90,71.88,71.89,43870
2017/08/21,10:49:00,71.89,71.89,71.84,71.84,39058
2017/08/21,10:50:00,71.84,71.86,71.82,71.85,68451
2017/08/21,10:51:00,71.85,71.86,71.82,71.83,39518
2017/08/21,10:52:00,71.83,71.85,71.83,71.84,15124
2017/08/21,10:53:00,71.85,71.90,71.85,71.90,58016
2017/08/21,10:54:00,71.90,71.90,71.85,71.86,29685
2017/08/21,10:55:00,71.86,71.88,71.85,71.86,41268
2017/08/21,10:56:00,71.86,71.88,71.85,71.86,34876
2017/08/21,10:57:00,71.86,71.88,71.83,71.85,57501
2017/08/21,10:58:00,71.85,71.85,71.80,71.81,41044
2017/08/21,10:59:00,71.81,71.84,71.79,71.80,38256
2017/08/21,11:00:00,71.79,71.86,71.79,71.84,37384
2017/08/21,11:01:00,71.83,71.87,71.83,71.85,53867
2017/08/21,11:02:00,71.85,71.86,71.75,71.75,45001
2017/08/21,11:03:00,71.75,71.86,71.75,71.82,76591
2017/08/21,11:04:00,71.82,71.82,71.77,71.81,34961
2017/08/21,11:05:00,71.81,71.81,71.78,71.79,16251
2017/08/21,11:06:00,71.80,71.82,71.75,71.75,40728
2017/08/21,11:07:00,71.75,71.81,71.75,71.80,26605
2017/08/21,11:08:00,71.81,71.85,71.81,71.83,30235
2017/08/21,11:09:00,71.83,71.83,71.81,71.82,28939
2017/08/21,11:10:00,71.82,71.83,71.79,71.80,22453
2017/08/21,11:11:00,71.80,71.87,71.79,71.86,40546
2017/08/21,11:12:00,71.86,71.90,71.85,71.90,46078
2017/08/21,11:13:00,71.90,71.95,71.89,71.94,44845
2017/08/21,11:14:00,71.94,71.97,71.93,71.97,20778
2017/08/21,11:15:00,71.97,72.00,71.97,71.99,32646
2017/08/21,11:16:00,71.99,71.99,71.96,71.97,19498
2017/08/21,11:17:00,71.97,72.04,71.97,72.04,69046
2017/08/21,11:18:00,72.04,72.05,72.01,72.02,34618
2017/08/21,11:19:00,72.02,72.03,71.97,71.99,43393
2017/08/21,11:20:00,71.99,72.01,71.99,72.00,21094
2017/08/21,11:21:00,72.00,72.03,72.00,72.03,13679
2017/08/21,11:22:00,72.03,72.05,72.01,72.05,42603
2017/08/21,11:23:00,72.05,72.11,72.03,72.11,102236
2017/08/21,11:24:00,72.11,72.13,72.10,72.12,95306
2017/08/21,11:25:00,72.12,72.14,72.07,72.09,82244
2017/08/21,11:26:00,72.09,72.09,72.06,72.07,39606
2017/08/21,11:27:00,72.07,72.07,72.04,72.06,33011
2017/08/21,11:28:00,72.06,72.08,72.03,72.05,53574
2017/08/21,11:29:00,72.05,72.07,72.04,72.05,8983
2017/08/21,11:30:00,72.04,72.04,72.01,72.02,43487
2017/08/21,11:31:00,72.03,72.07,72.03,72.05,48677
2017/08/21,11:32:00,72.04,72.13,72.04,72.12,167637
2017/08/21,11:33:00,72.12,72.15,72.10,72.14,57397
2017/08/21,11:34:00,72.15,72.21,72.15,72.19,32638
2017/08/21,11:35:00,72.19,72.21,72.17,72.19,19062
2017/08/21,11:36:00,72.19,72.20,72.18,72.18,12539
2017/08/21,11:37:00,72.18,72.19,72.14,72.17,54270
2017/08/21,11:38:00,72.17,72.17,72.15,72.17,19093
2017/08/21,11:39:00,72.18,72.19,72.17,72.19,19550
2017/08/21,11:40:00,72.19,72.21,72.16,72.21,40444
2017/08/21,11:41:00,72.21,72.23,72.17,72.21,53114
2017/08/21,11:42:00,72.20,72.23,72.20,72.22,19191
2017/08/21,11:43:00,72.22,72.29,72.22,72.26,18623
2017/08/21,11:44:00,72.26,72.29,72.25,72.25,26092
2017/08/21,11:45:00,72.25,72.28,72.25,72.28,3962
2017/08/21,11:46:00,72.28,72.28,72.24,72.24,24432
2017/08/21,11:47:00,72.25,72.26,72.23,72.23,16836
2017/08/21,11:48:00,72.23,72.24,72.20,72.21,33138
2017/08/21,11:49:00,72.21,72.26,72.18,72.18,45464
2017/08/21,11:50:00,72.19,72.19,72.14,72.17,27484
2017/08/21,11:51:00,72.17,72.19,72.16,72.16,25049
2017/08/21,11:52:00,72.16,72.17,72.14,72.16,23406
2017/08/21,11:53:00,72.16,72.16,72.13,72.13,15272
2017/08/21,11:54:00,72.13,72.15,72.11,72.11,17646
2017/08/21,11:55:00,72.12,72.16,72.11,72.16,17232
2017/08/21,11:56:00,72.16,72.18,72.13,72.13,24287
2017/08/21,11:57:00,72.13,72.14,72.11,72.14,11473
2017/08/21,11:58:00,72.14,72.15,72.11,72.11,21749
2017/08/21,11:59:00,72.12,72.13,72.10,72.10,20378
2017/08/21,12:00:00,72.10,72.12,72.09,72.11,47183
2017/08/21,12:01:00,72.11,72.13,72.10,72.12,18463
2017/08/21,12:02:00,72.12,72.14,72.10,72.14,21715
2017/08/21,12:03:00,72.14,72.15,72.13,72.14,27755
2017/08/21,12:04:00,72.14,72.15,72.12,72.14,41138
2017/08/21,12:05:00,72.13,72.15,72.12,72.13,13821
2017/08/21,12:06:00,72.12,72.13,72.10,72.12,14940
2017/08/21,12:07:00,72.12,72.13,72.09,72.09,55320
2017/08/21,12:08:00,72.09,72.12,72.09,72.12,23686
2017/08/21,12:09:00,72.12,72.13,72.09,72.12,26747
2017/08/21,12:10:00,72.13,72.15,72.11,72.14,20854
2017/08/21,12:11:00,72.14,72.16,72.14,72.14,29922
2017/08/21,12:12:00,72.14,72.17,72.14,72.16,24746
2017/08/21,12:13:00,72.17,72.17,72.14,72.15,9656
2017/08/21,12:14:00,72.15,72.17,72.15,72.15,7527
2017/08/21,12:15:00,72.15,72.15,72.14,72.15,8257
2017/08/21,12:16:00,72.15,72.16,72.14,72.15,19175
2017/08/21,12:17:00,72.15,72.19,72.15,72.19,37648
2017/08/21,12:18:00,72.19,72.19,72.15,72.16,30124
2017/08/21,12:19:00,72.17,72.19,72.16,72.16,8524
2017/08/21,12:20:00,72.17,72.18,72.15,72.15,27416
2017/08/21,12:21:00,72.15,72.16,72.15,72.16,21937
2017/08/21,12:22:00,72.16,72.16,72.14,72.15,6475
2017/08/21,12:23:00,72.15,72.19,72.14,72.19,19668
2017/08/21,12:24:00,72.19,72.23,72.19,72.22,19999
2017/08/21,12:25:00,72.22,72.27,72.22,72.25,43872
2017/08/21,12:26:00,72.25,72.32,72.25,72.31,50783
2017/08/21,12:27:00,72.31,72.35,72.30,72.31,33905
2017/08/21,12:28:00,72.30,72.31,72.28,72.31,22677
2017/08/21,12:29:00,72.31,72.31,72.27,72.27,10845
2017/08/21,12:30:00,72.29,72.29,72.25,72.26,21180
2017/08/21,12:31:00,72.26,72.27,72.23,72.25,48065
2017/08/21,12:32:00,72.25,72.26,72.24,72.25,30379
2017/08/21,12:33:00,72.25,72.28,72.25,72.28,19239
2017/08/21,12:34:00,72.27,72.28,72.25,72.28,42618
2017/08/21,12:35:00,72.28,72.28,72.25,72.25,31532
2017/08/21,12:36:00,72.25,72.30,72.24,72.30,80698
2017/08/21,12:37:00,72.30,72.30,72.28,72.29,20211
2017/08/21,12:38:00,72.29,72.29,72.23,72.25,27988
2017/08/21,12:39:00,72.25,72.27,72.25,72.26,11296
2017/08/21,12:40:00,72.26,72.28,72.26,72.27,8105
2017/08/21,12:41:00,72.27,72.29,72.27,72.28,14788
2017/08/21,12:42:00,72.28,72.28,72.23,72.24,20802
2017/08/21,12:43:00,72.23,72.23,72.18,72.18,33677
2017/08/21,12:44:00,72.18,72.20,72.18,72.19,12260
2017/08/21,12:45:00,72.19,72.19,72.18,72.18,7455
2017/08/21,12:46:00,72.18,72.19,72.16,72.17,10479
2017/08/21,12:47:00,72.17,72.17,72.14,72.15,24200
2017/08/21,12:48:00,72.16,72.16,72.12,72.12,31600
2017/08/21,12:49:00,72.12,72.15,72.12,72.14,12940
2017/08/21,12:50:00,72.13,72.13,72.09,72.12,97536
2017/08/21,12:51:00,72.13,72.13,72.10,72.12,25827
2017/08/21,12:52:00,72.12,72.13,72.10,72.12,27116
2017/08/21,12:53:00,72.12,72.13,72.11,72.12,12969
2017/08/21,12:54:00,72.12,72.12,72.11,72.11,4586
2017/08/21,12:55:00,72.11,72.13,72.10,72.10,45676
2017/08/21,12:56:00,72.10,72.11,72.08,72.10,21044
2017/08/21,12:57:00,72.10,72.13,72.10,72.11,34666
2017/08/21,12:58:00,72.11,72.12,72.10,72.10,23221
2017/08/21,12:59:00,72.10,72.12,72.10,72.12,55252
2017/08/21,13:00:00,72.12,72.13,72.11,72.12,22019
2017/08/21,13:01:00,72.12,72.15,72.12,72.14,38298
2017/08/21,13:02:00,72.14,72.15,72.13,72.14,7392
2017/08/21,13:03:00,72.14,72.14,72.08,72.10,26877
2017/08/21,13:04:00,72.10,72.10,72.07,72.07,24044
2017/08/21,13:05:00,72.08,72.11,72.07,72.11,9819
2017/08/21,13:06:00,72.11,72.12,72.08,72.09,30760
2017/08/21,13:07:00,72.08,72.11,72.08,72.10,31121
2017/08/21,13:08:00,72.11,72.11,72.08,72.09,21905
2017/08/21,13:09:00,72.09,72.10,72.09,72.09,13932
2017/08/21,13:10:00,72.10,72.10,72.06,72.06,28852
2017/08/21,13:11:00,72.07,72.07,72.05,72.06,24704
2017/08/21,13:12:00,72.06,72.07,72.05,72.05,13668
2017/08/21,13:13:00,72.05,72.06,72.03,72.04,29434
2017/08/21,13:14:00,72.04,72.04,72.01,72.02,30188
2017/08/21,13:15:00,72.01,72.02,72.00,72.01,34542
2017/08/21,13:16:00,72.02,72.03,72.00,72.02,28883
2017/08/21,13:17:00,72.02,72.02,71.99,72.01,26761
2017/08/21,13:18:00,72.02,72.02,72.00,72.00,7483
2017/08/21,13:19:00,72.00,72.02,72.00,72.01,5471
2017/08/21,13:20:00,72.01,72.03,72.01,72.03,20647
2017/08/21,13:21:00,72.03,72.05,72.03,72.05,4954
2017/08/21,13:22:00,72.05,72.07,72.05,72.07,7063
2017/08/21,13:23:00,72.07,72.07,72.05,72.05,13783
2017/08/21,13:24:00,72.05,72.06,72.03,72.03,25379
2017/08/21,13:25:00,72.04,72.04,72.02,72.02,10768
2017/08/21,13:26:00,72.02,72.03,72.00,72.00,12316
2017/08/21,13:27:00,72.00,72.01,72.00,72.00,12541
2017/08/21,13:28:00,72.00,72.01,71.99,71.99,16226
2017/08/21,13:29:00,71.99,72.00,71.96,71.98,37230
2017/08/21,13:30:00,71.98,72.00,71.97,71.99,22752
2017/08/21,13:31:00,71.99,72.03,71.99,72.02,12492
2017/08/21,13:32:00,72.02,72.04,72.01,72.03,12436
2017/08/21,13:33:00,72.03,72.05,72.03,72.03,10721
2017/08/21,13:34:00,72.03,72.04,71.99,72.00,31659
2017/08/21,13:35:00,72.00,72.00,71.97,72.00,24849
2017/08/21,13:36:00,72.00,72.00,71.96,71.97,36544
2017/08/21,13:37:00,71.96,71.97,71.95,71.95,10286
2017/08/21,13:38:00,71.96,71.96,71.93,71.94,31233
2017/08/21,13:39:00,71.95,71.97,71.95,71.97,21638
2017/08/21,13:40:00,71.97,71.99,71.97,71.97,14723
2017/08/21,13:41:00,71.97,71.99,71.97,71.97,9848
2017/08/21,13:42:00,71.97,71.98,71.97,71.98,6490
2017/08/21,13:43:00,71.98,71.99,71.97,71.99,9275
2017/08/21,13:44:00,71.99,72.00,71.98,72.00,15345
2017/08/21,13:45:00,72.00,72.01,71.99,71.99,25417
2017/08/21,13:46:00,71.99,72.00,71.98,72.00,12515
2017/08/21,13:47:00,72.00,72.00,71.98,71.99,21605
2017/08/21,13:48:00,71.99,71.99,71.98,71.99,4492
2017/08/21,13:49:00,71.99,72.04,71.98,72.04,26841
2017/08/21,13:50:00,72.04,72.05,72.02,72.02,15505
2017/08/21,13:51:00,72.03,72.05,72.02,72.03,26304
2017/08/21,13:52:00,72.03,72.04,72.01,72.01,27439
2017/08/21,13:53:00,72.01,72.02,71.98,71.98,24345
2017/08/21,13:54:00,71.99,71.99,71.97,71.99,14633
2017/08/21,13:55:00,71.99,72.01,71.97,71.97,31568
2017/08/21,13:56:00,71.97,72.00,71.97,72.00,29125
2017/08/21,13:57:00,71.99,71.99,71.94,71.96,39739
2017/08/21,13:58:00,71.96,71.98,71.96,71.97,6847
2017/08/21,13:59:00,71.98,71.99,71.98,71.99,7539
2017/08/21,14:00:00,71.98,71.99,71.97,71.98,16370
2017/08/21,14:01:00,71.98,71.99,71.97,71.99,17836
2017/08/21,14:02:00,71.99,72.00,71.98,71.99,20371
2017/08/21,14:03:00,71.99,72.01,71.99,72.00,17476
2017/08/21,14:04:00,72.00,72.02,71.98,71.98,19615
2017/08/21,14:05:00,71.98,72.00,71.97,71.97,20516
2017/08/21,14:06:00,71.97,71.99,71.97,71.98,9549
2017/08/21,14:07:00,71.99,71.99,71.98,71.99,4072
2017/08/21,14:08:00,71.99,72.00,71.98,71.98,11336
2017/08/21,14:09:00,71.98,72.00,71.96,71.97,22983
2017/08/21,14:10:00,71.97,72.00,71.97,71.98,13487
2017/08/21,14:11:00,71.98,72.00,71.98,71.99,12199
2017/08/21,14:12:00,71.99,71.99,71.97,71.99,38558
2017/08/21,14:13:00,71.99,72.02,71.99,72.02,13431
2017/08/21,14:14:00,72.02,72.05,72.01,72.05,13758
2017/08/21,14:15:00,72.05,72.05,72.03,72.04,25442
2017/08/21,14:16:00,72.04,72.05,72.03,72.05,33574
2017/08/21,14:17:00,72.05,72.05,72.00,72.00,41436
2017/08/21,14:18:00,72.00,72.01,71.99,72.00,31117
2017/08/21,14:19:00,72.00,72.02,72.00,72.01,29432
2017/08/21,14:20:00,72.00,72.01,72.00,72.00,8230
2017/08/21,14:21:00,72.00,72.02,71.99,72.01,54781
2017/08/21,14:22:00,72.00,72.01,71.99,72.01,11404
2017/08/21,14:23:00,72.01,72.01,71.98,72.00,20546
2017/08/21,14:24:00,72.00,72.01,71.99,71.99,9236
2017/08/21,14:25:00,71.99,72.03,71.99,72.02,24611
2017/08/21,14:26:00,72.02,72.05,72.01,72.02,11597
2017/08/21,14:27:00,72.03,72.04,72.01,72.02,22459
2017/08/21,14:28:00,72.02,72.02,72.00,72.00,7274
2017/08/21,14:29:00,72.00,72.01,71.98,71.98,29105
2017/08/21,14:30:00,71.97,72.00,71.97,71.99,21631
2017/08/21,14:31:00,71.99,72.04,71.98,72.04,55526
2017/08/21,14:32:00,72.04,72.05,72.03,72.04,19921
2017/08/21,14:33:00,72.04,72.05,72.02,72.03,17110
2017/08/21,14:34:00,72.02,72.03,72.00,72.00,20626
2017/08/21,14:35:00,72.01,72.01,71.96,71.97,28187
2017/08/21,14:36:00,71.97,71.99,71.96,71.98,30359
2017/08/21,14:37:00,71.98,71.99,71.93,71.95,41465
2017/08/21,14:38:00,71.95,71.96,71.94,71.94,22873
2017/08/21,14:39:00,71.94,71.96,71.93,71.95,31195
2017/08/21,14:40:00,71.95,71.96,71.87,71.87,136116
2017/08/21,14:41:00,71.87,71.91,71.87,71.90,52837
2017/08/21,14:42:00,71.90,71.90,71.86,71.88,38044
2017/08/21,14:43:00,71.88,71.89,71.87,71.88,15778
2017/08/21,14:44:00,71.88,71.89,71.87,71.88,12006
2017/08/21,14:45:00,71.89,71.92,71.88,71.91,24105
2017/08/21,14:46:00,71.91,71.93,71.90,71.91,19607
2017/08/21,14:47:00,71.92,71.93,71.91,71.93,17986
2017/08/21,14:48:00,71.93,71.93,71.91,71.93,18017
2017/08/21,14:49:00,71.93,71.93,71.90,71.90,33366
2017/08/21,14:50:00,71.91,71.92,71.90,71.90,18628
2017/08/21,14:51:00,71.90,71.93,71.90,71.92,24233
2017/08/21,14:52:00,71.92,71.93,71.92,71.92,65114
2017/08/21,14:53:00,71.92,71.94,71.92,71.92,36638
2017/08/21,14:54:00,71.92,71.93,71.92,71.93,27462
2017/08/21,14:55:00,71.93,71.93,71.90,71.92,26468
2017/08/21,14:56:00,71.92,71.95,71.92,71.95,27420
2017/08/21,14:57:00,71.95,71.95,71.93,71.93,16400
2017/08/21,14:58:00,71.94,71.94,71.93,71.93,19739
2017/08/21,14:59:00,71.93,71.93,71.91,71.92,17978
2017/08/21,15:00:00,71.91,71.94,71.91,71.94,18463
2017/08/21,15:01:00,71.93,71.94,71.91,71.91,22232
2017/08/21,15:02:00,71.92,71.92,71.87,71.87,57855
2017/08/21,15:03:00,71.87,71.91,71.86,71.90,34751
2017/08/21,15:04:00,71.90,71.90,71.86,71.88,17093
2017/08/21,15:05:00,71.88,71.89,71.86,71.87,18852
2017/08/21,15:06:00,71.87,71.89,71.87,71.88,28477
2017/08/21,15:07:00,71.89,71.89,71.87,71.88,31401
2017/08/21,15:08:00,71.88,71.89,71.86,71.86,31542
2017/08/21,15:09:00,71.86,71.86,71.85,71.86,21352
2017/08/21,15:10:00,71.86,71.87,71.85,71.85,18200
2017/08/21,15:11:00,71.86,71.86,71.83,71.84,34652
2017/08/21,15:12:00,71.83,71.84,71.83,71.83,13263
2017/08/21,15:13:00,71.83,71.84,71.77,71.77,73791
2017/08/21,15:14:00,71.76,71.76,71.70,71.71,118853
2017/08/21,15:15:00,71.71,71.77,71.71,71.77,43082
2017/08/21,15:16:00,71.77,71.80,71.77,71.79,68890
2017/08/21,15:17:00,71.79,71.81,71.78,71.81,15719
2017/08/21,15:18:00,71.81,71.82,71.79,71.80,24074
2017/08/21,15:19:00,71.80,71.80,71.79,71.79,10681
2017/08/21,15:20:00,71.80,71.82,71.79,71.82,42761
2017/08/21,15:21:00,71.82,71.84,71.82,71.83,19975
2017/08/21,15:22:00,71.84,71.85,71.82,71.83,63998
2017/08/21,15:23:00,71.83,71.89,71.83,71.88,61672
2017/08/21,15:24:00,71.89,71.89,71.86,71.88,40680
2017/08/21,15:25:00,71.88,71.89,71.87,71.88,32184
2017/08/21,15:26:00,71.88,71.91,71.88,71.89,30463
2017/08/21,15:27:00,71.89,71.91,71.89,71.90,21595
2017/08/21,15:28:00,71.90,71.94,71.90,71.92,37956
2017/08/21,15:29:00,71.92,71.96,71.92,71.96,25823
2017/08/21,15:30:00,71.96,71.99,71.95,71.99,43257
2017/08/21,15:31:00,71.98,72.00,71.97,71.99,48960
2017/08/21,15:32:00,71.98,72.00,71.97,71.99,46867
2017/08/21,15:33:00,72.00,72.01,71.98,71.98,37952
2017/08/21,15:34:00,71.97,71.98,71.95,71.95,36830
2017/08/21,15:35:00,71.96,71.97,71.95,71.96,26130
2017/08/21,15:36:00,71.96,71.99,71.96,71.96,39404
2017/08/21,15:37:00,71.97,71.98,71.96,71.97,42056
2017/08/21,15:38:00,71.97,71.97,71.95,71.95,24628
2017/08/21,15:39:00,71.95,71.97,71.95,71.96,201580
2017/08/21,15:40:00,71.96,71.98,71.96,71.97,55613
2017/08/21,15:41:00,71.97,72.01,71.97,71.98,59576
2017/08/21,15:42:00,71.99,71.99,71.97,71.97,25177
2017/08/21,15:43:00,71.97,71.98,71.95,71.96,44811
2017/08/21,15:44:00,71.96,71.96,71.94,71.94,43540
2017/08/21,15:45:00,71.94,72.00,71.93,71.99,80676
2017/08/21,15:46:00,72.00,72.05,71.98,72.03,68107
2017/08/21,15:47:00,72.03,72.03,72.01,72.01,25905
2017/08/21,15:48:00,72.01,72.02,72.01,72.02,12668
2017/08/21,15:49:00,72.01,72.02,72.00,72.01,47506
2017/08/21,15:50:00,72.01,72.02,72.00,72.02,35180
2017/08/21,15:51:00,72.02,72.17,72.02,72.13,276056
2017/08/21,15:52:00,72.13,72.18,72.13,72.13,96383
2017/08/21,15:53:00,72.14,72.18,72.13,72.16,68759
2017/08/21,15:54:00,72.17,72.17,72.14,72.16,59224
2017/08/21,15:55:00,72.16,72.17,72.15,72.17,56058
2017/08/21,15:56:00,72.17,72.19,72.16,72.19,87713
2017/08/21,15:57:00,72.19,72.20,72.18,72.18,138401
2017/08/21,15:58:00,72.19,72.19,72.14,72.18,205745
2017/08/21,15:59:00,72.17,72.21,72.16,72.20,138081
2017/08/21,16:00:00,72.20,72.21,72.11,72.16,503983
2017/08/22,09:31:00,72.35,72.59,72.35,72.54,74135
2017/08/22,09:32:00,72.54,72.60,72.49,72.60,41063
2017/08/22,09:33:00,72.60,72.64,72.53,72.61,40883
2017/08/22,09:34:00,72.60,72.61,72.49,72.49,32101
2017/08/22,09:35:00,72.50,72.52,72.46,72.49,34976
2017/08/22,09:36:00,72.49,72.53,72.47,72.50,74330
2017/08/22,09:37:00,72.49,72.59,72.49,72.58,37152
2017/08/22,09:38:00,72.57,72.61,72.56,72.61,43343
2017/08/22,09:39:00,72.62,72.69,72.62,72.69,62975
2017/08/22,09:40:00,72.68,72.79,72.68,72.74,76620
2017/08/22,09:41:00,72.75,72.80,72.72,72.77,106389
2017/08/22,09:42:00,72.76,72.80,72.74,72.77,36992
2017/08/22,09:43:00,72.77,72.78,72.70,72.71,30384
2017/08/22,09:44:00,72.71,72.73,72.68,72.69,14176
2017/08/22,09:45:00,72.69,72.72,72.65,72.67,17145
2017/08/22,09:46:00,72.67,72.72,72.67,72.72,44393
2017/08/22,09:47:00,72.72,72.74,72.70,72.74,28762
2017/08/22,09:48:00,72.74,72.80,72.73,72.79,64480
2017/08/22,09:49:00,72.79,72.85,72.79,72.85,25226
2017/08/22,09:50:00,72.85,72.89,72.85,72.89,52212
2017/08/22,09:51:00,72.89,72.94,72.88,72.93,71639
2017/08/22,09:52:00,72.93,72.94,72.88,72.91,69245
2017/08/22,09:53:00,72.90,72.93,72.83,72.83,42346
2017/08/22,09:54:00,72.83,72.88,72.82,72.87,24596
2017/08/22,09:55:00,72.88,72.90,72.86,72.87,20864
2017/08/22,09:56:00,72.87,72.89,72.83,72.84,23542
2017/08/22,09:57:00,72.84,72.84,72.81,72.82,16674
2017/08/22,09:58:00,72.82,72.86,72.82,72.85,33443
2017/08/22,09:59:00,72.84,72.87,72.84,72.84,48817
2017/08/22,10:00:00,72.85,72.87,72.83,72.83,36154
2017/08/22,10:01:00,72.83,72.88,72.83,72.86,105844
2017/08/22,10:02:00,72.87,72.91,72.86,72.90,34341
2017/08/22,10:03:00,72.90,72.94,72.90,72.93,22386
2017/08/22,10:04:00,72.93,72.94,72.89,72.89,34275
2017/08/22,10:05:00,72.89,72.89,72.84,72.85,16085
2017/08/22,10:06:00,72.85,72.89,72.83,72.89,22434
2017/08/22,10:07:00,72.89,72.90,72.84,72.87,27463
2017/08/22,10:08:00,72.87,72.88,72.85,72.86,17843
2017/08/22,10:09:00,72.86,72.90,72.86,72.90,32340
2017/08/22,10:10:00,72.90,72.92,72.90,72.91,16400
2017/08/22,10:11:00,72.91,72.92,72.89,72.89,12222
2017/08/22,10:12:00,72.89,72.90,72.87,72.87,12874
2017/08/22,10:13:00,72.87,72.89,72.84,72.89,22287
2017/08/22,10:14:00,72.88,72.89,72.86,72.87,10473
2017/08/22,10:15:00,72.86,72.89,72.86,72.87,21527
2017/08/22,10:16:00,72.87,72.91,72.87,72.90,24279
2017/08/22,10:17:00,72.90,72.92,72.85,72.86,26599
2017/08/22,10:18:00,72.86,72.88,72.85,72.86,19608
2017/08/22,10:19:00,72.86,72.90,72.86,72.90,15262
2017/08/22,10:20:00,72.90,72.94,72.89,72.94,56026
2017/08/22,10:21:00,72.94,72.96,72.94,72.96,23396
2017/08/22,10:22:00,72.95,73.00,72.95,73.00,32120
2017/08/22,10:23:00,73.00,73.02,72.99,73.00,139580
2017/08/22,10:24:00,73.00,73.03,73.00,73.03,43925
2017/08/22,10:25:00,73.03,73.11,73.03,73.11,82918
2017/08/22,10:26:00,73.11,73.11,73.07,73.08,41374
2017/08/22,10:27:00,73.08,73.09,73.05,73.06,43718
2017/08/22,10:28:00,73.06,73.06,73.02,73.02,103911
2017/08/22,10:29:00,73.02,73.05,73.02,73.05,76293
2017/08/22,10:30:00,73.05,73.07,73.02,73.02,32348
2017/08/22,10:31:00,73.02,73.06,73.02,73.04,33941
2017/08/22,10:32:00,73.04,73.05,73.03,73.04,9858
2017/08/22,10:33:00,73.04,73.04,73.02,73.04,16104
2017/08/22,10:34:00,73.04,73.04,73.01,73.02,15943
2017/08/22,10:35:00,73.02,73.03,72.98,72.99,62413
2017/08/22,10:36:00,72.99,72.99,72.95,72.96,21554
2017/08/22,10:37:00,72.96,72.99,72.95,72.95,14961
2017/08/22,10:38:00,72.95,73.01,72.95,73.01,22629
2017/08/22,10:39:00,73.01,73.01,72.98,72.98,20131
2017/08/22,10:40:00,72.99,73.03,72.99,73.03,15231
2017/08/22,10:41:00,73.03,73.04,73.02,73.03,21931
2017/08/22,10:42:00,73.03,73.04,73.00,73.02,26119
2017/08/22,10:43:00,73.02,73.02,73.00,73.02,14500
2017/08/22,10:44:00,73.02,73.03,72.99,72.99,13503
2017/08/22,10:45:00,73.00,73.00,72.96,72.97,12802
2017/08/22,10:46:00,72.96,73.00,72.96,72.99,18521
2017/08/22,10:47:00,72.99,73.01,72.99,73.00,13611
2017/08/22,10:48:00,73.00,73.01,72.97,72.97,16243
2017/08/22,10:49:00,72.97,72.98,72.95,72.95,14372
2017/08/22,10:50:00,72.95,72.96,72.93,72.93,37510
2017/08/22,10:51:00,72.93,72.97,72.92,72.97,14326
2017/08/22,10:52:00,72.97,72.99,72.96,72.96,13755
2017/08/22,10:53:00,72.96,72.98,72.95,72.98,16286
2017/08/22,10:54:00,72.98,73.01,72.97,73.01,41402
2017/08/22,10:55:00,73.01,73.04,73.00,73.01,89682
2017/08/22,10:56:00,73.01,73.01,72.99,73.01,72664
2017/08/22,10:57:00,73.01,73.02,72.98,72.98,27270
2017/08/22,10:58:00,72.98,73.00,72.97,72.97,11187
2017/08/22,10:59:00,72.97,72.99,72.97,72.99,16095
2017/08/22,11:00:00,72.99,73.00,72.99,72.99,8287
2017/08/22,11:01:00,73.00,73.02,73.00,73.01,32664
2017/08/22,11:02:00,73.01,73.02,72.99,73.00,30239
2017/08/22,11:03:00,72.99,72.99,72.96,72.96,18902
2017/08/22,11:04:00,72.96,72.98,72.96,72.98,11652
2017/08/22,11:05:00,72.98,72.99,72.96,72.96,11154
2017/08/22,11:06:00,72.97,72.98,72.97,72.98,18300
2017/08/22,11:07:00,72.98,73.02,72.98,73.00,16253
2017/08/22,11:08:00,73.01,73.01,72.99,73.01,12994
2017/08/22,11:09:00,73.01,73.02,72.99,73.01,27748
2017/08/22,11:10:00,73.01,73.01,72.98,73.01,9230
2017/08/22,11:11:00,73.01,73.02,72.97,72.97,21918
2017/08/22,11:12:00,72.98,72.98,72.96,72.97,18900
2017/08/22,11:13:00,72.97,72.97,72.95,72.96,32880
2017/08/22,11:14:00,72.96,72.98,72.96,72.97,15881
2017/08/22,11:15:00,72.97,72.99,72.96,72.99,59417
2017/08/22,11:16:00,72.98,72.99,72.96,72.98,33194
2017/08/22,11:17:00,72.97,72.99,72.96,72.97,24546
2017/08/22,11:18:00,72.97,72.98,72.96,72.96,10378
2017/08/22,11:19:00,72.96,72.98,72.96,72.97,13539
2017/08/22,11:20:00,72.97,72.99,72.96,72.97,14506
2017/08/22,11:21:00,72.97,72.99,72.97,72.97,20482
2017/08/22,11:22:00,72.98,72.98,72.97,72.98,19492
2017/08/22,11:23:00,72.97,73.00,72.97,72.99,12250
2017/08/22,11:24:00,73.00,73.01,72.98,72.98,24217
2017/08/22,11:25:00,72.99,73.01,72.98,73.00,65649
2017/08/22,11:26:00,73.00,73.01,72.99,73.00,26774
2017/08/22,11:27:00,73.00,73.02,72.99,73.00,52341
2017/08/22,11:28:00,73.00,73.00,72.99,72.99,6775
2017/08/22,11:29:00,72.99,73.01,72.98,72.99,35628
2017/08/22,11:30:00,72.99,73.02,72.99,73.00,47778
2017/08/22,11:31:00,73.00,73.02,72.99,73.00,17376
2017/08/22,11:32:00,73.00,73.02,72.99,73.00,115153
2017/08/22,11:33:00,73.00,73.01,72.99,72.99,25759
2017/08/22,11:34:00,72.99,73.01,72.99,73.01,30863
2017/08/22,11:35:00,73.01,73.01,73.00,73.01,9137
2017/08/22,11:36:00,73.01,73.03,73.00,73.02,114785
2017/08/22,11:37:00,73.02,73.02,73.00,73.00,32740
2017/08/22,11:38:00,73.01,73.01,73.00,73.01,18219
2017/08/22,11:39:00,73.01,73.01,72.99,72.99,52017
2017/08/22,11:40:00,72.99,73.03,72.99,73.01,37059
2017/08/22,11:41:00,73.02,73.02,73.01,73.01,34645
2017/08/22,11:42:00,73.02,73.02,72.99,73.01,34481
2017/08/22,11:43:00,73.01,73.01,73.00,73.00,14222
2017/08/22,11:44:00,73.00,73.00,72.99,73.00,20503
2017/08/22,11:45:00,73.00,73.01,72.98,72.99,30996
2017/08/22,11:46:00,72.99,72.99,72.95,72.96,11522
2017/08/22,11:47:00,72.96,72.96,72.93,72.93,9584
2017/08/22,11:48:00,72.92,72.97,72.92,72.97,66503
2017/08/22,11:49:00,72.97,73.01,72.97,72.98,27372
2017/08/22,11:50:00,72.98,72.99,72.97,72.98,6935
2017/08/22,11:51:00,72.98,72.99,72.97,72.99,7940
2017/08/22,11:52:00,72.99,73.00,72.98,72.99,7595
2017/08/22,11:53:00,72.99,73.01,72.98,72.98,26107
2017/08/22,11:54:00,72.97,73.01,72.97,73.00,16016
2017/08/22,11:55:00,73.00,73.00,72.98,73.00,6730
2017/08/22,11:56:00,73.00,73.01,72.99,73.00,13984
2017/08/22,11:57:00,73.01,73.02,72.99,72.99,30655
2017/08/22,11:58:00,72.99,73.00,72.97,72.99,20559
2017/08/22,11:59:00,72.99,73.01,72.99,72.99,13200
2017/08/22,12:00:00,73.00,73.00,72.99,73.00,4633
2017/08/22,12:01:00,73.00,73.00,72.98,73.00,21979
2017/08/22,12:02:00,73.00,73.03,73.00,73.03,34879
2017/08/22,12:03:00,73.03,73.11,73.02,73.08,68361
2017/08/22,12:04:00,73.08,73.10,73.07,73.07,13439
2017/08/22,12:05:00,73.07,73.08,73.06,73.07,23595
2017/08/22,12:06:00,73.07,73.08,73.05,73.06,16961
2017/08/22,12:07:00,73.06,73.07,73.04,73.06,56358
2017/08/22,12:08:00,73.06,73.07,73.06,73.07,33570
2017/08/22,12:09:00,73.07,73.08,73.05,73.05,80280
2017/08/22,12:10:00,73.06,73.06,73.05,73.06,17974
2017/08/22,12:11:00,73.06,73.07,73.05,73.06,24488
2017/08/22,12:12:00,73.06,73.06,73.05,73.06,43700
2017/08/22,12:13:00,73.06,73.08,73.05,73.07,44690
2017/08/22,12:14:00,73.07,73.07,73.06,73.06,21611
2017/08/22,12:15:00,73.06,73.07,73.06,73.07,5684
2017/08/22,12:16:00,73.07,73.07,73.04,73.04,11306
2017/08/22,12:17:00,73.04,73.05,73.04,73.04,7835
2017/08/22,12:18:00,73.04,73.05,73.04,73.05,4664
2017/08/22,12:19:00,73.05,73.05,73.04,73.05,30449
2017/08/22,12:20:00,73.05,73.05,73.03,73.03,9596
2017/08/22,12:21:00,73.03,73.06,73.03,73.05,25756
2017/08/22,12:22:00,73.05,73.05,73.04,73.05,4682
2017/08/22,12:23:00,73.05,73.06,73.04,73.06,19704
2017/08/22,12:24:00,73.06,73.06,73.02,73.03,20603
2017/08/22,12:25:00,73.02,73.02,73.00,73.00,11014
2017/08/22,12:26:00,73.00,73.01,72.99,73.00,18126
2017/08/22,12:27:00,73.00,73.02,73.00,73.00,22897
2017/08/22,12:28:00,73.01,73.02,73.00,73.00,8317
2017/08/22,12:29:00,73.00,73.02,72.99,73.02,25645
2017/08/22,12:30:00,73.02,73.02,72.97,72.99,83156
2017/08/22,12:31:00,72.99,73.00,72.97,72.97,12384
2017/08/22,12:32:00,72.97,73.00,72.97,73.00,10927
2017/08/22,12:33:00,73.00,73.03,72.99,73.02,19892
2017/08/22,12:34:00,73.02,73.03,73.01,73.02,16397
2017/08/22,12:35:00,73.02,73.03,73.00,73.00,10639
2017/08/22,12:36:00,73.00,73.01,72.99,73.01,12574
2017/08/22,12:37:00,73.00,73.01,72.98,72.98,12533
2017/08/22,12:38:00,72.98,72.99,72.95,72.96,31144
2017/08/22,12:39:00,72.96,72.97,72.95,72.95,5737
2017/08/22,12:40:00,72.95,72.96,72.93,72.94,16047
2017/08/22,12:41:00,72.94,72.95,72.92,72.92,18959
2017/08/22,12:42:00,72.92,72.94,72.91,72.93,68549
2017/08/22,12:43:00,72.93,72.94,72.92,72.93,8071
2017/08/22,12:44:00,72.94,72.95,72.94,72.94,13074
2017/08/22,12:45:00,72.94,72.95,72.91,72.91,23743
2017/08/22,12:46:00,72.91,72.91,72.88,72.88,28653
2017/08/22,12:47:00,72.88,72.90,72.87,72.88,25845
2017/08/22,12:48:00,72.88,72.88,72.86,72.86,36182
2017/08/22,12:49:00,72.87,72.87,72.86,72.86,9001
2017/08/22,12:50:00,72.86,72.88,72.86,72.87,14362
2017/08/22,12:51:00,72.87,72.89,72.87,72.89,9269
2017/08/22,12:52:00,72.88,72.93,72.88,72.93,8708
2017/08/22,12:53:00,72.92,72.93,72.91,72.92,6717
2017/08/22,12:54:00,72.92,72.94,72.92,72.93,23113
2017/08/22,12:55:00,72.93,72.93,72.92,72.93,4282
2017/08/22,12:56:00,72.93,72.94,72.92,72.94,8574
2017/08/22,12:57:00,72.94,72.95,72.92,72.92,16807
2017/08/22,12:58:00,72.92,72.94,72.92,72.94,17216
2017/08/22,12:59:00,72.94,72.94,72.93,72.93,7732
2017/08/22,13:00:00,72.93,72.96,72.93,72.96,17907
2017/08/22,13:01:00,72.96,72.97,72.96,72.97,4881
2017/08/22,13:02:00,72.97,72.98,72.96,72.97,26228
2017/08/22,13:03:00,72.97,72.97,72.95,72.97,13334
2017/08/22,13:04:00,72.97,73.00,72.97,72.99,18704
2017/08/22,13:05:00,72.99,73.00,72.98,72.99,7675
2017/08/22,13:06:00,72.99,73.00,72.98,72.98,11286
2017/08/22,13:07:00,72.98,72.98,72.95,72.95,12431
2017/08/22,13:08:00,72.95,72.96,72.94,72.94,15617
2017/08/22,13:09:00,72.94,72.94,72.94,72.94,5432
2017/08/22,13:10:00,72.94,72.95,72.94,72.94,5232
2017/08/22,13:11:00,72.94,72.98,72.94,72.98,13175
2017/08/22,13:12:00,72.97,72.97,72.96,72.97,8651
2017/08/22,13:13:00,72.97,72.99,72.97,72.99,5560
2017/08/22,13:14:00,72.99,73.00,72.99,73.00,7703
2017/08/22,13:15:00,73.00,73.00,72.99,73.00,5221
2017/08/22,13:16:00,73.00,73.00,72.93,72.94,19710
2017/08/22,13:17:00,72.94,72.95,72.92,72.94,23258
2017/08/22,13:18:00,72.94,72.97,72.94,72.97,11262
2017/08/22,13:19:00,72.97,72.98,72.95,72.97,34672
2017/08/22,13:20:00,72.97,72.97,72.96,72.97,5601
2017/08/22,13:21:00,72.97,72.98,72.97,72.97,7128
2017/08/22,13:22:00,72.97,72.98,72.96,72.96,20220
2017/08/22,13:23:00,72.96,72.96,72.95,72.96,9322
2017/08/22,13:24:00,72.96,72.96,72.95,72.96,11546
2017/08/22,13:25:00,72.95,72.96,72.94,72.94,13606
2017/08/22,13:26:00,72.94,72.96,72.94,72.95,9603
2017/08/22,13:27:00,72.96,72.98,72.95,72.97,14756
2017/08/22,13:28:00,72.97,72.98,72.97,72.97,9802
2017/08/22,13:29:00,72.97,72.99,72.97,72.99,7710
2017/08/22,13:30:00,72.99,73.00,72.98,72.98,18483
2017/08/22,13:31:00,72.98,72.99,72.97,72.97,9228
2017/08/22,13:32:00,72.97,73.01,72.97,72.99,14630
2017/08/22,13:33:00,72.99,73.00,72.99,73.00,6277
2017/08/22,13:34:00,73.00,73.01,72.99,73.01,9918
2017/08/22,13:35:00,73.00,73.02,72.99,73.00,30827
2017/08/22,13:36:00,73.00,73.01,72.99,72.99,21573
2017/08/22,13:37:00,72.99,73.00,72.99,73.00,4279
2017/08/22,13:38:00,73.00,73.01,73.00,73.00,18886
2017/08/22,13:39:00,73.00,73.01,72.99,73.00,11201
2017/08/22,13:40:00,73.00,73.01,72.99,72.99,28938
2017/08/22,13:41:00,72.99,73.00,72.99,73.00,5794
2017/08/22,13:42:00,72.99,73.00,72.99,72.99,9292
2017/08/22,13:43:00,72.99,73.00,72.97,72.97,22183
2017/08/22,13:44:00,72.97,72.98,72.93,72.93,25219
2017/08/22,13:45:00,72.92,72.94,72.91,72.94,31988
2017/08/22,13:46:00,72.94,72.96,72.94,72.94,21455
2017/08/22,13:47:00,72.94,72.96,72.94,72.96,7910
2017/08/22,13:48:00,72.96,72.99,72.95,72.97,20452
2017/08/22,13:49:00,72.97,72.98,72.97,72.98,10711
2017/08/22,13:50:00,72.97,73.00,72.97,72.99,28252
2017/08/22,13:51:00,72.99,73.01,72.98,73.00,30653
2017/08/22,13:52:00,73.00,73.01,72.99,73.00,41751
2017/08/22,13:53:00,73.00,73.01,73.00,73.01,11679
2017/08/22,13:54:00,73.01,73.01,72.99,73.00,13621
2017/08/22,13:55:00,73.00,73.01,73.00,73.00,26693
2017/08/22,13:56:00,73.00,73.00,72.97,72.97,14862
2017/08/22,13:57:00,72.97,72.97,72.95,72.96,19335
2017/08/22,13:58:00,72.96,72.97,72.96,72.96,6056
2017/08/22,13:59:00,72.96,72.97,72.96,72.97,3857
2017/08/22,14:00:00,72.97,73.00,72.96,73.00,14974
2017/08/22,14:01:00,73.00,73.01,72.99,73.00,12982
2017/08/22,14:02:00,73.00,73.00,72.99,72.99,15289
2017/08/22,14:03:00,72.99,73.01,72.99,73.00,32035
2017/08/22,14:04:00,73.00,73.00,72.99,73.00,27106
2017/08/22,14:05:00,73.00,73.00,72.99,72.99,12616
2017/08/22,14:06:00,72.99,73.00,72.99,73.00,9402
2017/08/22,14:07:00,73.00,73.00,72.99,73.00,13264
2017/08/22,14:08:00,73.00,73.01,72.99,73.01,19558
2017/08/22,14:09:00,73.01,73.01,72.97,72.99,46433
2017/08/22,14:10:00,72.99,72.99,72.98,72.98,3041
2017/08/22,14:11:00,72.99,73.01,72.99,73.01,24201
2017/08/22,14:12:00,73.01,73.02,73.00,73.00,19290
2017/08/22,14:13:00,73.00,73.04,73.00,73.04,39503
2017/08/22,14:14:00,73.04,73.05,73.03,73.05,11385
2017/08/22,14:15:00,73.05,73.07,73.05,73.06,20689
2017/08/22,14:16:00,73.06,73.09,73.06,73.08,17710
2017/08/22,14:17:00,73.08,73.10,73.08,73.10,9818
2017/08/22,14:18:00,73.10,73.10,73.08,73.09,30337
2017/08/22,14:19:00,73.09,73.11,73.08,73.09,82549
2017/08/22,14:20:00,73.09,73.13,73.09,73.13,165106
2017/08/22,14:21:00,73.13,73.14,73.11,73.14,32146
2017/08/22,14:22:00,73.14,73.15,73.13,73.15,27398
2017/08/22,14:23:00,73.14,73.15,73.13,73.13,19898
2017/08/22,14:24:00,73.13,73.13,73.11,73.11,17444
2017/08/22,14:25:00,73.11,73.12,73.11,73.12,8534
2017/08/22,14:26:00,73.12,73.13,73.11,73.13,20053
2017/08/22,14:27:00,73.13,73.13,73.08,73.09,33682
2017/08/22,14:28:00,73.09,73.13,73.09,73.11,56861
2017/08/22,14:29:00,73.11,73.12,73.09,73.09,28812
2017/08/22,14:30:00,73.08,73.14,73.08,73.13,24083
2017/08/22,14:31:00,73.13,73.15,73.12,73.15,45528
2017/08/22,14:32:00,73.15,73.15,73.14,73.15,16435
2017/08/22,14:33:00,73.15,73.16,73.14,73.15,36099
2017/08/22,14:34:00,73.15,73.19,73.14,73.19,37726
2017/08/22,14:35:00,73.20,73.20,73.17,73.18,57131
2017/08/22,14:36:00,73.18,73.19,73.16,73.17,29542
2017/08/22,14:37:00,73.17,73.18,73.17,73.18,31044
2017/08/22,14:38:00,73.18,73.18,73.17,73.18,59701
2017/08/22,14:39:00,73.18,73.19,73.17,73.18,55229
2017/08/22,14:40:00,73.18,73.19,73.18,73.18,51163
2017/08/22,14:41:00,73.19,73.19,73.17,73.18,25886
2017/08/22,14:42:00,73.18,73.18,73.12,73.13,60950
2017/08/22,14:43:00,73.14,73.16,73.13,73.16,16437
2017/08/22,14:44:00,73.16,73.16,73.15,73.16,3015
2017/08/22,14:45:00,73.16,73.17,73.15,73.17,17246
2017/08/22,14:46:00,73.17,73.17,73.16,73.17,12439
2017/08/22,14:47:00,73.17,73.17,73.10,73.10,35387
2017/08/22,14:48:00,73.10,73.12,73.10,73.11,17225
2017/08/22,14:49:00,73.11,73.11,73.10,73.11,8347
2017/08/22,14:50:00,73.10,73.11,73.10,73.10,18484
2017/08/22,14:51:00,73.10,73.11,73.10,73.10,5458
2017/08/22,14:52:00,73.10,73.11,73.08,73.08,40547
2017/08/22,14:53:00,73.08,73.09,73.06,73.08,37818
2017/08/22,14:54:00,73.08,73.10,73.07,73.08,53638
2017/08/22,14:55:00,73.08,73.10,73.08,73.10,18599
2017/08/22,14:56:00,73.10,73.10,73.07,73.08,23910
2017/08/22,14:57:00,73.08,73.10,73.07,73.10,11908
2017/08/22,14:58:00,73.10,73.10,73.09,73.10,6201
2017/08/22,14:59:00,73.10,73.11,73.09,73.10,19351
2017/08/22,15:00:00,73.10,73.11,73.10,73.11,18955
2017/08/22,15:01:00,73.11,73.11,73.09,73.10,44927
2017/08/22,15:02:00,73.10,73.11,73.08,73.11,24033
2017/08/22,15:03:00,73.11,73.11,73.10,73.11,6546
2017/08/22,15:04:00,73.11,73.11,73.09,73.10,15512
2017/08/22,15:05:00,73.10,73.11,73.09,73.09,20196
2017/08/22,15:06:00,73.09,73.10,73.08,73.08,21859
2017/08/22,15:07:00,73.08,73.11,73.08,73.09,30706
2017/08/22,15:08:00,73.09,73.11,73.09,73.10,29050
2017/08/22,15:09:00,73.10,73.12,73.08,73.11,32945
2017/08/22,15:10:00,73.11,73.14,73.11,73.13,32652
2017/08/22,15:11:00,73.13,73.14,73.12,73.13,29621
2017/08/22,15:12:00,73.13,73.14,73.12,73.14,18613
2017/08/22,15:13:00,73.14,73.15,73.13,73.14,50021
2017/08/22,15:14:00,73.13,73.14,73.12,73.13,19666
2017/08/22,15:15:00,73.13,73.15,73.11,73.15,26749
2017/08/22,15:16:00,73.15,73.16,73.14,73.14,16114
2017/08/22,15:17:00,73.14,73.15,73.12,73.14,33700
2017/08/22,15:18:00,73.15,73.16,73.13,73.13,27161
2017/08/22,15:19:00,73.13,73.15,73.13,73.14,26488
2017/08/22,15:20:00,73.14,73.16,73.14,73.14,26623
2017/08/22,15:21:00,73.13,73.17,73.13,73.17,22431
2017/08/22,15:22:00,73.17,73.17,73.14,73.14,35996
2017/08/22,15:23:00,73.14,73.15,73.11,73.13,35036
2017/08/22,15:24:00,73.13,73.14,73.12,73.13,34173
2017/08/22,15:25:00,73.13,73.13,73.08,73.10,42488
2017/08/22,15:26:00,73.10,73.12,73.09,73.11,29860
2017/08/22,15:27:00,73.11,73.14,73.10,73.13,28328
2017/08/22,15:28:00,73.14,73.14,73.11,73.13,30046
2017/08/22,15:29:00,73.13,73.14,73.13,73.14,20102
2017/08/22,15:30:00,73.14,73.15,73.11,73.11,42871
2017/08/22,15:31:00,73.11,73.14,73.11,73.13,38188
2017/08/22,15:32:00,73.13,73.14,73.13,73.14,16471
2017/08/22,15:33:00,73.14,73.14,73.13,73.14,24093
2017/08/22,15:34:00,73.14,73.14,73.12,73.13,55760
2017/08/22,15:35:00,73.13,73.14,73.13,73.14,19609
2017/08/22,15:36:00,73.14,73.17,73.13,73.17,48296
2017/08/22,15:37:00,73.17,73.17,73.14,73.15,39055
2017/08/22,15:38:00,73.16,73.16,73.14,73.16,37364
2017/08/22,15:39:00,73.16,73.16,73.14,73.15,62492
2017/08/22,15:40:00,73.15,73.15,73.14,73.15,20353
2017/08/22,15:41:00,73.14,73.15,73.13,73.14,25026
2017/08/22,15:42:00,73.14,73.17,73.13,73.17,92141
2017/08/22,15:43:00,73.17,73.20,73.16,73.20,62598
2017/08/22,15:44:00,73.20,73.23,73.19,73.20,80575
2017/08/22,15:45:00,73.20,73.21,73.19,73.19,52322
2017/08/22,15:46:00,73.19,73.20,73.18,73.20,49006
2017/08/22,15:47:00,73.20,73.20,73.19,73.19,77983
2017/08/22,15:48:00,73.19,73.20,73.19,73.19,28972
2017/08/22,15:49:00,73.19,73.19,73.17,73.17,42058
2017/08/22,15:50:00,73.17,73.18,73.16,73.17,34254
2017/08/22,15:51:00,73.17,73.19,73.16,73.16,100698
2017/08/22,15:52:00,73.17,73.21,73.16,73.21,53126
2017/08/22,15:53:00,73.21,73.21,73.19,73.19,57745
2017/08/22,15:54:00,73.19,73.20,73.19,73.19,38750
2017/08/22,15:55:00,73.19,73.23,73.18,73.21,139033
2017/08/22,15:56:00,73.22,73.22,73.20,73.21,70383
2017/08/22,15:57:00,73.21,73.22,73.20,73.21,78429
2017/08/22,15:58:00,73.22,73.24,73.21,73.22,171399
2017/08/22,15:59:00,73.22,73.22,73.16,73.17,233199
2017/08/22,16:00:00,73.17,73.19,73.13,73.16,356634
2017/08/23,09:31:00,72.96,72.96,72.80,72.90,39866
2017/08/23,09:32:00,72.90,72.97,72.81,72.89,111234
2017/08/23,09:33:00,72.89,72.97,72.88,72.91,38476
2017/08/23,09:34:00,72.91,72.92,72.85,72.92,31910
2017/08/23,09:35:00,72.92,72.92,72.81,72.83,47400
2017/08/23,09:36:00,72.84,72.84,72.79,72.83,66997
2017/08/23,09:37:00,72.83,72.90,72.82,72.88,36351
2017/08/23,09:38:00,72.88,72.93,72.84,72.92,30474
2017/08/23,09:39:00,72.92,73.01,72.92,73.01,47136
2017/08/23,09:40:00,73.01,73.02,72.94,72.97,42935
2017/08/23,09:41:00,72.96,73.01,72.91,73.00,58280
2017/08/23,09:42:00,72.99,73.08,72.97,72.98,128793
2017/08/23,09:43:00,72.99,73.03,72.94,72.94,37841
2017/08/23,09:44:00,72.95,73.01,72.95,72.98,17629
2017/08/23,09:45:00,72.98,72.99,72.94,72.98,11761
2017/08/23,09:46:00,72.98,73.04,72.98,73.03,24661
2017/08/23,09:47:00,73.03,73.08,73.03,73.08,24292
2017/08/23,09:48:00,73.07,73.09,73.06,73.09,18672
2017/08/23,09:49:00,73.09,73.11,73.06,73.08,19068
2017/08/23,09:50:00,73.07,73.12,73.07,73.07,25818
2017/08/23,09:51:00,73.07,73.07,72.98,73.01,36986
2017/08/23,09:52:00,73.02,73.04,72.99,73.03,19954
2017/08/23,09:53:00,73.03,73.07,73.03,73.03,23897
2017/08/23,09:54:00,73.04,73.04,73.01,73.01,34368
2017/08/23,09:55:00,73.01,73.15,73.01,73.07,108299
2017/08/23,09:56:00,73.07,73.11,73.06,73.07,62026
2017/08/23,09:57:00,73.08,73.13,73.05,73.11,38245
2017/08/23,09:58:00,73.11,73.14,73.10,73.11,16217
2017/08/23,09:59:00,73.11,73.14,73.06,73.07,25565
2017/08/23,10:00:00,73.06,73.09,73.05,73.07,33571
2017/08/23,10:01:00,73.07,73.08,73.03,73.05,53811
2017/08/23,10:02:00,73.05,73.06,73.01,73.03,44954
2017/08/23,10:03:00,73.03,73.07,73.03,73.05,22435
2017/08/23,10:04:00,73.05,73.09,73.05,73.09,41879
2017/08/23,10:05:00,73.09,73.11,73.07,73.08,31728
2017/08/23,10:06:00,73.08,73.12,73.07,73.09,38666
2017/08/23,10:07:00,73.09,73.12,73.05,73.06,118080
2017/08/23,10:08:00,73.07,73.08,73.03,73.07,78849
2017/08/23,10:09:00,73.06,73.09,72.98,72.98,53846
2017/08/23,10:10:00,72.98,73.01,72.96,72.98,29658
2017/08/23,10:11:00,72.98,73.02,72.96,72.97,53994
2017/08/23,10:12:00,72.97,72.99,72.93,72.94,78177
2017/08/23,10:13:00,72.94,72.94,72.89,72.91,32612
2017/08/23,10:14:00,72.91,72.93,72.90,72.93,16450
2017/08/23,10:15:00,72.93,72.97,72.92,72.93,29160
2017/08/23,10:16:00,72.93,72.97,72.92,72.97,22372
2017/08/23,10:17:00,72.98,73.00,72.98,73.00,17388
2017/08/23,10:18:00,73.00,73.03,72.99,72.99,25771
2017/08/23,10:19:00,72.99,73.05,72.99,73.03,23253
2017/08/23,10:20:00,73.04,73.07,73.01,73.02,20719
2017/08/23,10:21:00,73.02,73.04,73.01,73.01,19006
2017/08/23,10:22:00,73.02,73.03,73.00,73.03,20666
2017/08/23,10:23:00,73.03,73.05,73.00,73.03,31262
2017/08/23,10:24:00,73.03,73.04,73.00,73.00,17280
2017/08/23,10:25:00,73.00,73.00,72.97,72.98,23938
2017/08/23,10:26:00,72.98,73.00,72.97,72.99,9568
2017/08/23,10:27:00,72.99,73.00,72.95,72.99,16751
2017/08/23,10:28:00,72.99,72.99,72.95,72.96,24699
2017/08/23,10:29:00,72.95,72.96,72.90,72.90,18494
2017/08/23,10:30:00,72.90,72.92,72.86,72.87,34840
2017/08/23,10:31:00,72.87,72.87,72.80,72.80,31224
2017/08/23,10:32:00,72.81,72.83,72.78,72.81,102704
2017/08/23,10:33:00,72.81,72.85,72.81,72.85,27004
2017/08/23,10:34:00,72.85,72.86,72.84,72.85,26459
2017/08/23,10:35:00,72.84,72.86,72.83,72.84,30242
2017/08/23,10:36:00,72.85,72.86,72.78,72.79,27977
2017/08/23,10:37:00,72.79,72.81,72.77,72.81,48550
2017/08/23,10:38:00,72.80,72.82,72.79,72.81,29142
2017/08/23,10:39:00,72.81,72.81,72.78,72.78,39533
2017/08/23,10:40:00,72.78,72.80,72.78,72.80,53849
2017/08/23,10:41:00,72.80,72.84,72.78,72.78,19071
2017/08/23,10:42:00,72.78,72.82,72.78,72.80,15801
2017/08/23,10:43:00,72.81,72.85,72.80,72.85,29915
2017/08/23,10:44:00,72.84,72.85,72.79,72.79,39965
2017/08/23,10:45:00,72.79,72.82,72.78,72.80,36142
2017/08/23,10:46:00,72.80,72.82,72.80,72.81,17526
2017/08/23,10:47:00,72.82,72.88,72.81,72.86,55355
2017/08/23,10:48:00,72.86,72.87,72.85,72.86,20088
2017/08/23,10:49:00,72.86,72.88,72.83,72.83,25611
2017/08/23,10:50:00,72.83,72.85,72.82,72.84,22560
2017/08/23,10:51:00,72.84,72.84,72.78,72.79,28881
2017/08/23,10:52:00,72.79,72.81,72.78,72.80,19928
2017/08/23,10:53:00,72.80,72.83,72.80,72.80,14821
2017/08/23,10:54:00,72.80,72.82,72.80,72.81,25021
2017/08/23,10:55:00,72.81,72.82,72.79,72.80,24135
2017/08/23,10:56:00,72.81,72.81,72.76,72.76,23911
2017/08/23,10:57:00,72.76,72.77,72.74,72.75,46674
2017/08/23,10:58:00,72.75,72.78,72.74,72.76,17986
2017/08/23,10:59:00,72.76,72.76,72.70,72.70,27884
2017/08/23,11:00:00,72.71,72.72,72.69,72.71,24538
2017/08/23,11:01:00,72.71,72.74,72.69,72.72,25720
2017/08/23,11:02:00,72.72,72.77,72.71,72.77,22675
2017/08/23,11:03:00,72.77,72.78,72.71,72.74,42724
2017/08/23,11:04:00,72.74,72.76,72.72,72.72,33986
2017/08/23,11:05:00,72.72,72.78,72.70,72.77,24754
2017/08/23,11:06:00,72.77,72.80,72.77,72.79,13288
2017/08/23,11:07:00,72.79,72.79,72.77,72.78,9459
2017/08/23,11:08:00,72.78,72.79,72.75,72.76,13553
2017/08/23,11:09:00,72.76,72.78,72.76,72.76,13841
2017/08/23,11:10:00,72.77,72.77,72.73,72.74,13835
2017/08/23,11:11:00,72.74,72.76,72.74,72.76,8322
2017/08/23,11:12:00,72.75,72.75,72.71,72.71,29774
2017/08/23,11:13:00,72.71,72.74,72.69,72.74,24417
2017/08/23,11:14:00,72.74,72.77,72.74,72.75,23019
2017/08/23,11:15:00,72.74,72.74,72.68,72.71,55675
2017/08/23,11:16:00,72.71,72.73,72.71,72.73,23272
2017/08/23,11:17:00,72.73,72.77,72.71,72.73,32387
2017/08/23,11:18:00,72.73,72.74,72.71,72.72,17913
2017/08/23,11:19:00,72.73,72.76,72.73,72.75,17799
2017/08/23,11:20:00,72.75,72.81,72.75,72.80,76682
2017/08/23,11:21:00,72.81,72.83,72.81,72.83,21902
2017/08/23,11:22:00,72.84,72.89,72.84,72.89,42103
2017/08/23,11:23:00,72.89,72.90,72.87,72.90,17428
2017/08/23,11:24:00,72.90,72.91,72.88,72.90,13153
2017/08/23,11:25:00,72.90,72.91,72.85,72.87,19093
2017/08/23,11:26:00,72.87,72.88,72.84,72.85,24181
2017/08/23,11:27:00,72.85,72.86,72.82,72.83,21847
2017/08/23,11:28:00,72.83,72.84,72.81,72.83,22587
2017/08/23,11:29:00,72.83,72.85,72.81,72.83,25977
2017/08/23,11:30:00,72.83,72.85,72.82,72.84,41666
2017/08/23,11:31:00,72.84,72.86,72.83,72.84,24123
2017/08/23,11:32:00,72.84,72.84,72.82,72.83,12035
2017/08/23,11:33:00,72.84,72.84,72.82,72.82,7030
2017/08/23,11:34:00,72.81,72.83,72.79,72.79,23605
2017/08/23,11:35:00,72.79,72.79,72.76,72.79,37396
2017/08/23,11:36:00,72.79,72.79,72.72,72.76,38102
2017/08/23,11:37:00,72.75,72.76,72.75,72.76,11938
2017/08/23,11:38:00,72.76,72.76,72.74,72.76,28329
2017/08/23,11:39:00,72.76,72.77,72.75,72.76,12769
2017/08/23,11:40:00,72.75,72.76,72.74,72.74,21091
2017/08/23,11:41:00,72.75,72.76,72.72,72.74,47966
2017/08/23,11:42:00,72.74,72.74,72.71,72.71,15917
2017/08/23,11:43:00,72.71,72.72,72.69,72.70,24322
2017/08/23,11:44:00,72.70,72.71,72.69,72.70,47778
2017/08/23,11:45:00,72.69,72.70,72.63,72.64,42254
2017/08/23,11:46:00,72.64,72.68,72.64,72.67,24161
2017/08/23,11:47:00,72.67,72.69,72.63,72.67,64081
2017/08/23,11:48:00,72.67,72.69,72.67,72.67,14447
2017/08/23,11:49:00,72.67,72.72,72.67,72.72,29117
2017/08/23,11:50:00,72.72,72.75,72.71,72.75,21663
2017/08/23,11:51:00,72.75,72.78,72.75,72.77,22623
2017/08/23,11:52:00,72.77,72.78,72.76,72.76,13034
2017/08/23,11:53:00,72.76,72.79,72.75,72.77,37622
2017/08/23,11:54:00,72.77,72.80,72.77,72.79,8702
2017/08/23,11:55:00,72.79,72.84,72.79,72.83,16196
2017/08/23,11:56:00,72.82,72.83,72.80,72.82,13498
2017/08/23,11:57:00,72.82,72.84,72.77,72.77,16859
2017/08/23,11:58:00,72.77,72.79,72.76,72.76,12529
2017/08/23,11:59:00,72.76,72.77,72.74,72.74,12575
2017/08/23,12:00:00,72.74,72.74,72.71,72.72,18167
2017/08/23,12:01:00,72.72,72.75,72.71,72.75,12150
2017/08/23,12:02:00,72.75,72.75,72.70,72.70,15336
2017/08/23,12:03:00,72.70,72.72,72.69,72.71,27464
2017/08/23,12:04:00,72.71,72.71,72.69,72.69,10697
2017/08/23,12:05:00,72.69,72.72,72.69,72.72,9183
2017/08/23,12:06:00,72.72,72.72,72.69,72.70,14635
2017/08/23,12:07:00,72.70,72.73,72.70,72.73,12937
2017/08/23,12:08:00,72.73,72.75,72.72,72.74,9746
2017/08/23,12:09:00,72.74,72.76,72.72,72.72,9842
2017/08/23,12:10:00,72.72,72.75,72.71,72.72,14953
2017/08/23,12:11:00,72.72,72.72,72.69,72.70,16197
2017/08/23,12:12:00,72.70,72.71,72.70,72.71,7906
2017/08/23,12:13:00,72.71,72.74,72.71,72.72,15351
2017/08/23,12:14:00,72.72,72.73,72.71,72.72,11305
2017/08/23,12:15:00,72.72,72.73,72.72,72.72,7838
2017/08/23,12:16:00,72.72,72.74,72.71,72.74,9013
2017/08/23,12:17:00,72.74,72.74,72.72,72.73,11886
2017/08/23,12:18:00,72.73,72.75,72.73,72.74,10182
2017/08/23,12:19:00,72.74,72.75,72.73,72.75,8705
2017/08/23,12:20:00,72.75,72.75,72.73,72.74,8287
2017/08/23,12:21:00,72.74,72.74,72.70,72.71,13085
2017/08/23,12:22:00,72.71,72.71,72.67,72.68,44758
2017/08/23,12:23:00,72.68,72.68,72.65,72.65,34390
2017/08/23,12:24:00,72.65,72.66,72.65,72.65,8151
2017/08/23,12:25:00,72.65,72.66,72.63,72.64,41255
2017/08/23,12:26:00,72.64,72.64,72.62,72.62,21233
2017/08/23,12:27:00,72.62,72.62,72.55,72.58,76636
2017/08/23,12:28:00,72.58,72.59,72.57,72.57,21314
2017/08/23,12:29:00,72.57,72.58,72.56,72.56,26235
2017/08/23,12:30:00,72.56,72.57,72.55,72.56,70025
2017/08/23,12:31:00,72.56,72.62,72.56,72.62,15358
2017/08/23,12:32:00,72.63,72.65,72.63,72.64,8714
2017/08/23,12:33:00,72.64,72.67,72.64,72.66,14640
2017/08/23,12:34:00,72.65,72.65,72.62,72.63,14073
2017/08/23,12:35:00,72.62,72.65,72.61,72.64,12373
2017/08/23,12:36:00,72.64,72.64,72.63,72.63,7352
2017/08/23,12:37:00,72.63,72.65,72.62,72.63,6910
2017/08/23,12:38:00,72.62,72.62,72.60,72.62,8633
2017/08/23,12:39:00,72.63,72.64,72.62,72.63,12043
2017/08/23,12:40:00,72.62,72.64,72.61,72.61,6925
2017/08/23,12:41:00,72.61,72.61,72.57,72.58,16721
2017/08/23,12:42:00,72.58,72.61,72.57,72.60,9103
2017/08/23,12:43:00,72.60,72.62,72.60,72.60,18640
2017/08/23,12:44:00,72.60,72.61,72.57,72.57,27359
2017/08/23,12:45:00,72.57,72.58,72.57,72.58,20507
2017/08/23,12:46:00,72.58,72.58,72.56,72.56,8864
2017/08/23,12:47:00,72.56,72.57,72.55,72.57,54497
2017/08/23,12:48:00,72.57,72.59,72.57,72.58,8709
2017/08/23,12:49:00,72.58,72.58,72.55,72.57,21733
2017/08/23,12:50:00,72.57,72.60,72.57,72.59,6531
2017/08/23,12:51:00,72.59,72.62,72.59,72.61,12831
2017/08/23,12:52:00,72.61,72.61,72.60,72.61,3768
2017/08/23,12:53:00,72.61,72.61,72.60,72.60,4411
2017/08/23,12:54:00,72.60,72.63,72.60,72.61,17905
2017/08/23,12:55:00,72.62,72.64,72.61,72.64,5197
2017/08/23,12:56:00,72.64,72.64,72.63,72.63,10986
2017/08/23,12:57:00,72.62,72.65,72.62,72.65,13218
2017/08/23,12:58:00,72.65,72.65,72.64,72.65,7116
2017/08/23,12:59:00,72.65,72.66,72.65,72.66,5214
2017/08/23,13:00:00,72.66,72.66,72.64,72.65,7744
2017/08/23,13:01:00,72.66,72.68,72.65,72.67,18602
2017/08/23,13:02:00,72.67,72.67,72.65,72.66,8763
2017/08/23,13:03:00,72.66,72.67,72.66,72.66,8416
2017/08/23,13:04:00,72.66,72.66,72.64,72.66,7209
2017/08/23,13:05:00,72.66,72.66,72.63,72.65,5991
2017/08/23,13:06:00,72.65,72.65,72.61,72.61,11139
2017/08/23,13:07:00,72.61,72.64,72.61,72.63,6891
2017/08/23,13:08:00,72.63,72.66,72.63,72.66,14357
2017/08/23,13:09:00,72.66,72.67,72.66,72.66,13077
2017/08/23,13:10:00,72.66,72.68,72.65,72.68,6618
2017/08/23,13:11:00,72.67,72.68,72.65,72.66,8916
2017/08/23,13:12:00,72.67,72.67,72.66,72.66,7190
2017/08/23,13:13:00,72.66,72.67,72.66,72.67,4689
2017/08/23,13:14:00,72.67,72.68,72.67,72.67,10047
2017/08/23,13:15:00,72.67,72.68,72.67,72.67,4002
2017/08/23,13:16:00,72.67,72.67,72.64,72.64,8332
2017/08/23,13:17:00,72.65,72.65,72.58,72.58,47360
2017/08/23,13:18:00,72.58,72.59,72.56,72.56,27110
2017/08/23,13:19:00,72.57,72.59,72.56,72.58,31945
2017/08/23,13:20:00,72.58,72.59,72.57,72.58,14750
2017/08/23,13:21:00,72.57,72.59,72.57,72.58,18425
2017/08/23,13:22:00,72.58,72.59,72.56,72.59,22424
2017/08/23,13:23:00,72.59,72.60,72.58,72.60,14728
2017/08/23,13:24:00,72.60,72.60,72.58,72.58,13685
2017/08/23,13:25:00,72.58,72.60,72.58,72.59,13217
2017/08/23,13:26:00,72.59,72.62,72.58,72.61,38691
2017/08/23,13:27:00,72.61,72.63,72.61,72.63,15946
2017/08/23,13:28:00,72.62,72.65,72.62,72.62,11755
2017/08/23,13:29:00,72.62,72.62,72.59,72.61,14944
2017/08/23,13:30:00,72.61,72.63,72.61,72.62,9732
2017/08/23,13:31:00,72.62,72.64,72.62,72.63,4138
2017/08/23,13:32:00,72.63,72.63,72.59,72.59,9664
2017/08/23,13:33:00,72.60,72.61,72.60,72.60,10034
2017/08/23,13:34:00,72.61,72.61,72.60,72.60,16334
2017/08/23,13:35:00,72.60,72.62,72.60,72.62,9361
2017/08/23,13:36:00,72.61,72.63,72.61,72.62,9086
2017/08/23,13:37:00,72.63,72.63,72.61,72.61,5122
2017/08/23,13:38:00,72.61,72.62,72.61,72.62,4044
2017/08/23,13:39:00,72.62,72.63,72.61,72.61,13909
2017/08/23,13:40:00,72.61,72.61,72.59,72.59,16031
2017/08/23,13:41:00,72.59,72.59,72.57,72.58,21576
2017/08/23,13:42:00,72.58,72.59,72.58,72.59,6007
2017/08/23,13:43:00,72.59,72.59,72.57,72.58,17287
2017/08/23,13:44:00,72.59,72.59,72.58,72.58,10271
2017/08/23,13:45:00,72.59,72.63,72.58,72.63,35991
2017/08/23,13:46:00,72.62,72.63,72.60,72.61,14434
2017/08/23,13:47:00,72.61,72.61,72.60,72.61,30370
2017/08/23,13:48:00,72.61,72.61,72.60,72.61,5069
2017/08/23,13:49:00,72.61,72.61,72.58,72.58,39505
2017/08/23,13:50:00,72.58,72.59,72.57,72.57,12566
2017/08/23,13:51:00,72.57,72.57,72.54,72.57,69619
2017/08/23,13:52:00,72.57,72.57,72.54,72.55,19634
2017/08/23,13:53:00,72.54,72.57,72.53,72.56,26816
2017/08/23,13:54:00,72.56,72.57,72.56,72.56,17127
2017/08/23,13:55:00,72.55,72.56,72.53,72.55,15111
2017/08/23,13:56:00,72.54,72.56,72.54,72.55,11373
2017/08/23,13:57:00,72.55,72.56,72.54,72.56,5002
2017/08/23,13:58:00,72.56,72.58,72.55,72.57,15033
2017/08/23,13:59:00,72.57,72.60,72.57,72.60,14953
2017/08/23,14:00:00,72.60,72.62,72.59,72.62,17091
2017/08/23,14:01:00,72.61,72.64,72.61,72.61,15396
2017/08/23,14:02:00,72.61,72.66,72.61,72.64,15727
2017/08/23,14:03:00,72.64,72.67,72.64,72.67,23923
2017/08/23,14:04:00,72.67,72.67,72.65,72.65,14181
2017/08/23,14:05:00,72.65,72.68,72.65,72.67,12825
2017/08/23,14:06:00,72.67,72.67,72.66,72.66,8129
2017/08/23,14:07:00,72.66,72.66,72.64,72.66,7183
2017/08/23,14:08:00,72.66,72.68,72.66,72.68,6260
2017/08/23,14:09:00,72.68,72.68,72.67,72.67,5614
2017/08/23,14:10:00,72.67,72.68,72.65,72.65,29186
2017/08/23,14:11:00,72.66,72.68,72.66,72.66,18018
2017/08/23,14:12:00,72.67,72.73,72.67,72.73,16425
2017/08/23,14:13:00,72.73,72.80,72.72,72.79,65953
2017/08/23,14:14:00,72.78,72.80,72.77,72.77,25638
2017/08/23,14:15:00,72.77,72.79,72.77,72.78,16866
2017/08/23,14:16:00,72.78,72.79,72.77,72.78,15941
2017/08/23,14:17:00,72.78,72.78,72.76,72.76,4448
2017/08/23,14:18:00,72.76,72.77,72.75,72.76,15754
2017/08/23,14:19:00,72.76,72.79,72.76,72.77,15878
2017/08/23,14:20:00,72.77,72.80,72.76,72.79,8585
2017/08/23,14:21:00,72.78,72.78,72.76,72.78,14087
2017/08/23,14:22:00,72.78,72.78,72.75,72.76,8538
2017/08/23,14:23:00,72.76,72.78,72.76,72.77,7552
2017/08/23,14:24:00,72.77,72.79,72.76,72.78,12794
2017/08/23,14:25:00,72.77,72.79,72.77,72.77,5190
2017/08/23,14:26:00,72.77,72.78,72.76,72.76,23203
2017/08/23,14:27:00,72.77,72.80,72.76,72.79,13672
2017/08/23,14:28:00,72.79,72.79,72.77,72.77,7357
2017/08/23,14:29:00,72.78,72.78,72.75,72.75,10864
2017/08/23,14:30:00,72.76,72.78,72.76,72.76,6886
2017/08/23,14:31:00,72.76,72.79,72.74,72.79,16197
2017/08/23,14:32:00,72.79,72.81,72.78,72.80,16301
2017/08/23,14:33:00,72.80,72.81,72.79,72.80,6547
2017/08/23,14:34:00,72.80,72.83,72.80,72.82,11792
2017/08/23,14:35:00,72.82,72.83,72.82,72.82,5622
2017/08/23,14:36:00,72.82,72.83,72.81,72.81,26507
2017/08/23,14:37:00,72.81,72.81,72.80,72.80,19365
2017/08/23,14:38:00,72.80,72.82,72.80,72.82,22649
2017/08/23,14:39:00,72.82,72.83,72.81,72.83,5306
2017/08/23,14:40:00,72.84,72.85,72.83,72.85,29825
2017/08/23,14:41:00,72.85,72.85,72.83,72.84,21344
2017/08/23,14:42:00,72.84,72.84,72.83,72.84,3910
2017/08/23,14:43:00,72.84,72.87,72.83,72.87,29347
2017/08/23,14:44:00,72.87,72.87,72.85,72.85,49677
2017/08/23,14:45:00,72.85,72.87,72.85,72.86,22192
2017/08/23,14:46:00,72.86,72.87,72.85,72.86,13798
2017/08/23,14:47:00,72.86,72.89,72.86,72.88,20430
2017/08/23,14:48:00,72.88,72.89,72.83,72.84,32340
2017/08/23,14:49:00,72.83,72.84,72.82,72.84,9835
2017/08/23,14:50:00,72.84,72.85,72.83,72.84,7635
2017/08/23,14:51:00,72.84,72.86,72.84,72.86,9618
2017/08/23,14:52:00,72.86,72.88,72.85,72.88,14635
2017/08/23,14:53:00,72.88,72.90,72.88,72.89,13301
2017/08/23,14:54:00,72.89,72.91,72.85,72.89,23651
2017/08/23,14:55:00,72.89,72.89,72.86,72.86,15805
2017/08/23,14:56:00,72.86,72.89,72.86,72.89,6850
2017/08/23,14:57:00,72.89,72.89,72.86,72.86,7261
2017/08/23,14:58:00,72.86,72.87,72.86,72.86,4057
2017/08/23,14:59:00,72.86,72.88,72.86,72.87,18115
2017/08/23,15:00:00,72.87,72.87,72.85,72.85,9783
2017/08/23,15:01:00,72.85,72.86,72.85,72.86,9771
2017/08/23,15:02:00,72.86,72.86,72.85,72.86,12412
2017/08/23,15:03:00,72.86,72.86,72.85,72.86,3949
2017/08/23,15:04:00,72.85,72.85,72.83,72.83,36334
2017/08/23,15:05:00,72.82,72.84,72.81,72.83,16376
2017/08/23,15:06:00,72.83,72.83,72.81,72.82,22587
2017/08/23,15:07:00,72.83,72.84,72.81,72.83,14336
2017/08/23,15:08:00,72.83,72.87,72.83,72.86,9649
2017/08/23,15:09:00,72.86,72.87,72.85,72.86,17771
2017/08/23,15:10:00,72.85,72.86,72.85,72.86,18839
2017/08/23,15:11:00,72.86,72.87,72.85,72.86,13377
2017/08/23,15:12:00,72.85,72.87,72.85,72.87,9189
2017/08/23,15:13:00,72.87,72.87,72.85,72.86,14235
2017/08/23,15:14:00,72.86,72.87,72.86,72.87,8248
2017/08/23,15:15:00,72.86,72.87,72.86,72.86,4132
2017/08/23,15:16:00,72.86,72.88,72.86,72.88,15257
2017/08/23,15:17:00,72.87,72.89,72.87,72.88,16472
2017/08/23,15:18:00,72.89,72.90,72.88,72.89,12553
2017/08/23,15:19:00,72.89,72.91,72.89,72.90,41877
2017/08/23,15:20:00,72.90,72.90,72.86,72.88,17553
2017/08/23,15:21:00,72.88,72.88,72.86,72.88,7704
2017/08/23,15:22:00,72.88,72.88,72.87,72.88,7761
2017/08/23,15:23:00,72.87,72.88,72.84,72.85,46742
2017/08/23,15:24:00,72.85,72.85,72.84,72.85,7220
2017/08/23,15:25:00,72.85,72.86,72.84,72.84,23433
2017/08/23,15:26:00,72.85,72.88,72.84,72.88,23704
2017/08/23,15:27:00,72.88,72.89,72.88,72.89,23026
2017/08/23,15:28:00,72.89,72.90,72.88,72.90,8852
2017/08/23,15:29:00,72.90,72.90,72.87,72.88,15312
2017/08/23,15:30:00,72.88,72.89,72.86,72.87,9318
2017/08/23,15:31:00,72.87,72.88,72.86,72.87,14042
2017/08/23,15:32:00,72.87,72.88,72.84,72.86,23402
2017/08/23,15:33:00,72.86,72.89,72.84,72.89,47789
2017/08/23,15:34:00,72.89,72.89,72.87,72.87,20040
2017/08/23,15:35:00,72.87,72.88,72.86,72.87,22082
2017/08/23,15:36:00,72.87,72.88,72.84,72.86,38043
2017/08/23,15:37:00,72.86,72.89,72.85,72.88,66121
2017/08/23,15:38:00,72.89,72.94,72.89,72.93,56551
2017/08/23,15:39:00,72.93,72.93,72.91,72.93,36901
2017/08/23,15:40:00,72.92,72.93,72.92,72.93,15244
2017/08/23,15:41:00,72.93,72.93,72.92,72.93,16972
2017/08/23,15:42:00,72.93,72.93,72.91,72.92,29817
2017/08/23,15:43:00,72.92,72.93,72.91,72.91,25965
2017/08/23,15:44:00,72.92,72.92,72.91,72.92,21090
2017/08/23,15:45:00,72.92,72.92,72.90,72.91,21895
2017/08/23,15:46:00,72.91,72.91,72.87,72.89,41797
2017/08/23,15:47:00,72.89,72.91,72.88,72.91,20237
2017/08/23,15:48:00,72.91,72.91,72.88,72.88,16845
2017/08/23,15:49:00,72.89,72.89,72.84,72.84,30117
2017/08/23,15:50:00,72.85,72.85,72.83,72.84,20543
2017/08/23,15:51:00,72.84,72.84,72.76,72.79,112893
2017/08/23,15:52:00,72.79,72.82,72.78,72.80,66506
2017/08/23,15:53:00,72.80,72.81,72.78,72.79,27023
2017/08/23,15:54:00,72.79,72.82,72.78,72.81,45585
2017/08/23,15:55:00,72.81,72.82,72.78,72.82,53310
2017/08/23,15:56:00,72.81,72.82,72.80,72.82,33355
2017/08/23,15:57:00,72.82,72.82,72.80,72.81,48838
2017/08/23,15:58:00,72.81,72.81,72.76,72.79,105614
2017/08/23,15:59:00,72.78,72.80,72.77,72.77,150084
2017/08/23,16:00:00,72.77,72.81,72.71,72.72,479357
2017/08/24,09:31:00,72.74,72.75,72.60,72.66,61217
2017/08/24,09:32:00,72.66,72.69,72.57,72.62,40197
2017/08/24,09:33:00,72.62,72.66,72.57,72.62,22133
2017/08/24,09:34:00,72.63,72.77,72.63,72.74,56413
2017/08/24,09:35:00,72.75,72.82,72.75,72.82,23422
2017/08/24,09:36:00,72.80,72.86,72.78,72.81,36496
2017/08/24,09:37:00,72.80,72.84,72.80,72.83,27097
2017/08/24,09:38:00,72.83,72.83,72.75,72.75,23151
2017/08/24,09:39:00,72.75,72.78,72.75,72.75,22237
2017/08/24,09:40:00,72.75,72.80,72.74,72.79,27554
2017/08/24,09:41:00,72.79,72.79,72.75,72.78,23407
2017/08/24,09:42:00,72.78,72.79,72.77,72.78,16183
2017/08/24,09:43:00,72.79,72.79,72.75,72.78,17663
2017/08/24,09:44:00,72.78,72.78,72.66,72.72,62238
2017/08/24,09:45:00,72.73,72.73,72.65,72.68,32254
2017/08/24,09:46:00,72.68,72.70,72.63,72.66,26306
2017/08/24,09:47:00,72.66,72.69,72.65,72.67,18326
2017/08/24,09:48:00,72.67,72.69,72.65,72.68,32829
2017/08/24,09:49:00,72.68,72.69,72.66,72.67,28981
2017/08/24,09:50:00,72.66,72.68,72.63,72.66,39279
2017/08/24,09:51:00,72.66,72.71,72.65,72.70,105758
2017/08/24,09:52:00,72.71,72.71,72.66,72.69,66267
2017/08/24,09:53:00,72.68,72.72,72.62,72.72,177568
2017/08/24,09:54:00,72.71,72.77,72.71,72.76,23545
2017/08/24,09:55:00,72.77,72.77,72.70,72.71,84446
2017/08/24,09:56:00,72.71,72.71,72.64,72.67,320989
2017/08/24,09:57:00,72.66,72.68,72.65,72.67,55439
2017/08/24,09:58:00,72.68,72.69,72.66,72.66,23053
2017/08/24,09:59:00,72.66,72.69,72.65,72.69,25522
2017/08/24,10:00:00,72.69,72.70,72.61,72.63,68864
2017/08/24,10:01:00,72.63,72.65,72.62,72.64,31885
2017/08/24,10:02:00,72.64,72.65,72.58,72.59,38698
2017/08/24,10:03:00,72.59,72.60,72.56,72.57,37852
2017/08/24,10:04:00,72.57,72.58,72.51,72.54,62503
2017/08/24,10:05:00,72.55,72.57,72.54,72.57,18454
2017/08/24,10:06:00,72.57,72.62,72.57,72.62,48509
2017/08/24,10:07:00,72.63,72.68,72.63,72.66,47794
2017/08/24,10:08:00,72.66,72.67,72.62,72.63,113545
2017/08/24,10:09:00,72.63,72.63,72.48,72.53,115315
2017/08/24,10:10:00,72.53,72.55,72.47,72.53,32799
2017/08/24,10:11:00,72.53,72.56,72.52,72.52,80301
2017/08/24,10:12:00,72.52,72.55,72.51,72.55,32045
2017/08/24,10:13:00,72.54,72.55,72.47,72.50,95263
2017/08/24,10:14:00,72.50,72.55,72.50,72.52,17820
2017/08/24,10:15:00,72.52,72.56,72.51,72.56,23776
2017/08/24,10:16:00,72.56,72.60,72.54,72.54,19128
2017/08/24,10:17:00,72.55,72.58,72.53,72.57,32857
2017/08/24,10:18:00,72.56,72.57,72.54,72.56,18587
2017/08/24,10:19:00,72.57,72.60,72.56,72.57,23184
2017/08/24,10:20:00,72.57,72.57,72.52,72.53,32932
2017/08/24,10:21:00,72.54,72.57,72.53,72.54,31066
2017/08/24,10:22:00,72.54,72.55,72.50,72.53,32881
2017/08/24,10:23:00,72.52,72.57,72.52,72.55,17353
2017/08/24,10:24:00,72.55,72.55,72.53,72.53,21454
2017/08/24,10:25:00,72.52,72.57,72.52,72.55,25168
2017/08/24,10:26:00,72.56,72.62,72.56,72.61,31508
2017/08/24,10:27:00,72.61,72.67,72.60,72.67,24507
2017/08/24,10:28:00,72.67,72.68,72.64,72.64,20769
2017/08/24,10:29:00,72.64,72.66,72.64,72.65,16633
2017/08/24,10:30:00,72.65,72.67,72.64,72.65,23203
2017/08/24,10:31:00,72.65,72.68,72.63,72.68,16305
2017/08/24,10:32:00,72.68,72.68,72.65,72.67,15275
2017/08/24,10:33:00,72.67,72.69,72.66,72.68,15954
2017/08/24,10:34:00,72.69,72.72,72.68,72.72,16466
2017/08/24,10:35:00,72.72,72.73,72.68,72.72,15243
2017/08/24,10:36:00,72.72,72.77,72.72,72.76,71314
2017/08/24,10:37:00,72.76,72.76,72.73,72.74,17771
2017/08/24,10:38:00,72.74,72.74,72.71,72.72,13864
2017/08/24,10:39:00,72.71,72.72,72.69,72.69,25409
2017/08/24,10:40:00,72.69,72.72,72.69,72.69,8445
2017/08/24,10:41:00,72.69,72.75,72.69,72.75,10386
2017/08/24,10:42:00,72.75,72.76,72.74,72.75,24655
2017/08/24,10:43:00,72.75,72.75,72.72,72.72,16080
2017/08/24,10:44:00,72.72,72.73,72.69,72.69,42772
2017/08/24,10:45:00,72.69,72.71,72.69,72.70,7896
2017/08/24,10:46:00,72.70,72.71,72.69,72.70,12780
2017/08/24,10:47:00,72.69,72.72,72.69,72.72,16227
2017/08/24,10:48:00,72.72,72.76,72.72,72.76,36057
2017/08/24,10:49:00,72.76,72.77,72.72,72.72,14530
2017/08/24,10:50:00,72.72,72.72,72.66,72.69,67149
2017/08/24,10:51:00,72.69,72.71,72.68,72.70,13349
2017/08/24,10:52:00,72.70,72.72,72.67,72.72,32960
2017/08/24,10:53:00,72.72,72.74,72.72,72.74,10281
2017/08/24,10:54:00,72.73,72.74,72.70,72.72,15055
2017/08/24,10:55:00,72.71,72.71,72.68,72.69,19209
2017/08/24,10:56:00,72.69,72.77,72.68,72.76,33810
2017/08/24,10:57:00,72.76,72.77,72.73,72.74,15312
2017/08/24,10:58:00,72.74,72.75,72.71,72.71,7673
2017/08/24,10:59:00,72.71,72.73,72.70,72.71,7168
2017/08/24,11:00:00,72.71,72.71,72.67,72.68,24110
2017/08/24,11:01:00,72.68,72.71,72.68,72.68,10109
2017/08/24,11:02:00,72.69,72.69,72.65,72.66,21903
2017/08/24,11:03:00,72.66,72.68,72.65,72.65,15973
2017/08/24,11:04:00,72.65,72.67,72.65,72.67,23593
2017/08/24,11:05:00,72.67,72.69,72.66,72.69,11336
2017/08/24,11:06:00,72.69,72.71,72.68,72.70,16264
2017/08/24,11:07:00,72.70,72.70,72.67,72.69,14935
2017/08/24,11:08:00,72.69,72.69,72.67,72.67,8223
2017/08/24,11:09:00,72.67,72.67,72.65,72.66,12060
2017/08/24,11:10:00,72.66,72.69,72.65,72.69,9628
2017/08/24,11:11:00,72.69,72.72,72.69,72.71,17584
2017/08/24,11:12:00,72.70,72.71,72.70,72.71,33096
2017/08/24,11:13:00,72.71,72.71,72.60,72.60,73755
2017/08/24,11:14:00,72.61,72.62,72.58,72.58,29198
2017/08/24,11:15:00,72.58,72.58,72.53,72.53,44636
2017/08/24,11:16:00,72.53,72.54,72.38,72.42,108526
2017/08/24,11:17:00,72.42,72.43,72.31,72.32,134043
2017/08/24,11:18:00,72.33,72.38,72.26,72.27,73110
2017/08/24,11:19:00,72.28,72.34,72.25,72.33,38338
2017/08/24,11:20:00,72.34,72.34,72.29,72.31,35243
2017/08/24,11:21:00,72.32,72.32,72.23,72.30,51996
2017/08/24,11:22:00,72.30,72.39,72.29,72.38,47516
2017/08/24,11:23:00,72.38,72.39,72.34,72.34,28863
2017/08/24,11:24:00,72.34,72.35,72.33,72.35,26189
2017/08/24,11:25:00,72.36,72.40,72.36,72.37,23544
2017/08/24,11:26:00,72.37,72.37,72.30,72.33,46600
2017/08/24,11:27:00,72.33,72.35,72.30,72.35,44348
2017/08/24,11:28:00,72.35,72.37,72.23,72.23,98247
2017/08/24,11:29:00,72.23,72.25,72.18,72.24,81112
2017/08/24,11:30:00,72.25,72.27,72.22,72.25,33756
2017/08/24,11:31:00,72.25,72.27,72.21,72.23,26304
2017/08/24,11:32:00,72.23,72.24,72.18,72.22,35476
2017/08/24,11:33:00,72.22,72.27,72.20,72.27,15157
2017/08/24,11:34:00,72.27,72.27,72.16,72.18,68865
2017/08/24,11:35:00,72.18,72.20,72.07,72.15,138573
2017/08/24,11:36:00,72.15,72.16,72.11,72.14,30361
2017/08/24,11:37:00,72.14,72.21,72.13,72.21,29835
2017/08/24,11:38:00,72.21,72.24,72.19,72.22,23792
2017/08/24,11:39:00,72.22,72.23,72.20,72.23,27532
2017/08/24,11:40:00,72.23,72.24,72.13,72.16,39115
2017/08/24,11:41:00,72.16,72.16,72.11,72.16,34578
2017/08/24,11:42:00,72.16,72.21,72.16,72.19,28628
2017/08/24,11:43:00,72.19,72.23,72.18,72.23,18651
2017/08/24,11:44:00,72.23,72.23,72.20,72.21,24066
2017/08/24,11:45:00,72.21,72.23,72.20,72.22,16760
2017/08/24,11:46:00,72.22,72.25,72.21,72.25,16904
2017/08/24,11:47:00,72.25,72.26,72.23,72.24,18660
2017/08/24,11:48:00,72.24,72.26,72.21,72.24,20527
2017/08/24,11:49:00,72.23,72.28,72.23,72.28,23086
2017/08/24,11:50:00,72.28,72.30,72.26,72.26,22227
2017/08/24,11:51:00,72.27,72.30,72.27,72.28,9428
2017/08/24,11:52:00,72.28,72.29,72.22,72.25,27544
2017/08/24,11:53:00,72.25,72.25,72.21,72.23,11949
2017/08/24,11:54:00,72.23,72.25,72.22,72.23,9362
2017/08/24,11:55:00,72.24,72.24,72.17,72.21,16958
2017/08/24,11:56:00,72.21,72.22,72.16,72.16,19255
2017/08/24,11:57:00,72.17,72.17,72.13,72.15,14685
2017/08/24,11:58:00,72.16,72.21,72.16,72.20,10739
2017/08/24,11:59:00,72.21,72.24,72.19,72.24,9882
2017/08/24,12:00:00,72.24,72.30,72.23,72.30,30450
2017/08/24,12:01:00,72.30,72.32,72.27,72.30,14887
2017/08/24,12:02:00,72.30,72.31,72.29,72.30,10747
2017/08/24,12:03:00,72.30,72.32,72.29,72.30,14543
2017/08/24,12:04:00,72.30,72.32,72.25,72.25,18419
2017/08/24,12:05:00,72.25,72.27,72.23,72.23,15270
2017/08/24,12:06:00,72.23,72.26,72.23,72.24,10618
2017/08/24,12:07:00,72.24,72.25,72.21,72.22,15747
2017/08/24,12:08:00,72.22,72.22,72.15,72.20,27774
2017/08/24,12:09:00,72.19,72.21,72.17,72.19,27312
2017/08/24,12:10:00,72.19,72.20,72.15,72.16,31924
2017/08/24,12:11:00,72.17,72.24,72.17,72.24,17724
2017/08/24,12:12:00,72.24,72.25,72.23,72.24,17776
2017/08/24,12:13:00,72.23,72.26,72.23,72.23,12863
2017/08/24,12:14:00,72.24,72.25,72.22,72.22,26634
2017/08/24,12:15:00,72.23,72.25,72.23,72.23,10448
2017/08/24,12:16:00,72.23,72.23,72.17,72.18,29437
2017/08/24,12:17:00,72.18,72.18,72.15,72.18,26673
2017/08/24,12:18:00,72.18,72.21,72.17,72.18,28233
2017/08/24,12:19:00,72.17,72.22,72.17,72.22,20654
2017/08/24,12:20:00,72.22,72.25,72.21,72.23,13772
2017/08/24,12:21:00,72.23,72.25,72.21,72.23,14027
2017/08/24,12:22:00,72.23,72.24,72.21,72.23,10210
2017/08/24,12:23:00,72.24,72.27,72.23,72.25,11554
2017/08/24,12:24:00,72.25,72.28,72.25,72.28,6784
2017/08/24,12:25:00,72.28,72.30,72.26,72.27,10513
2017/08/24,12:26:00,72.27,72.31,72.27,72.30,10014
2017/08/24,12:27:00,72.30,72.30,72.28,72.30,10797
2017/08/24,12:28:00,72.30,72.30,72.28,72.28,6457
2017/08/24,12:29:00,72.28,72.28,72.25,72.25,10324
2017/08/24,12:30:00,72.25,72.25,72.22,72.24,7392
2017/08/24,12:31:00,72.24,72.26,72.24,72.26,10502
2017/08/24,12:32:00,72.26,72.30,72.26,72.29,29876
2017/08/24,12:33:00,72.30,72.35,72.30,72.32,47273
2017/08/24,12:34:00,72.33,72.33,72.29,72.30,15703
2017/08/24,12:35:00,72.31,72.31,72.26,72.27,10126
2017/08/24,12:36:00,72.27,72.28,72.26,72.26,6403
2017/08/24,12:37:00,72.26,72.27,72.20,72.22,22654
2017/08/24,12:38:00,72.22,72.25,72.22,72.25,10090
2017/08/24,12:39:00,72.25,72.27,72.25,72.27,21202
2017/08/24,12:40:00,72.26,72.29,72.25,72.28,20808
2017/08/24,12:41:00,72.28,72.30,72.27,72.29,10276
2017/08/24,12:42:00,72.29,72.33,72.29,72.33,26940
2017/08/24,12:43:00,72.32,72.34,72.31,72.32,47447
2017/08/24,12:44:00,72.32,72.35,72.31,72.34,14768
2017/08/24,12:45:00,72.34,72.35,72.30,72.32,19872
2017/08/24,12:46:00,72.32,72.32,72.28,72.30,6959
2017/08/24,12:47:00,72.30,72.32,72.26,72.30,18324
2017/08/24,12:48:00,72.29,72.31,72.28,72.30,5227
2017/08/24,12:49:00,72.30,72.34,72.30,72.33,23286
2017/08/24,12:50:00,72.33,72.35,72.33,72.33,17168
2017/08/24,12:51:00,72.33,72.37,72.33,72.35,34299
2017/08/24,12:52:00,72.36,72.36,72.35,72.36,25190
2017/08/24,12:53:00,72.36,72.36,72.35,72.36,22407
2017/08/24,12:54:00,72.35,72.36,72.33,72.35,48577
2017/08/24,12:55:00,72.35,72.36,72.33,72.34,18574
2017/08/24,12:56:00,72.34,72.37,72.33,72.35,33928
2017/08/24,12:57:00,72.35,72.38,72.35,72.38,16740
2017/08/24,12:58:00,72.38,72.40,72.38,72.39,13885
2017/08/24,12:59:00,72.39,72.39,72.35,72.37,13719
2017/08/24,13:00:00,72.37,72.39,72.36,72.38,10959
2017/08/24,13:01:00,72.37,72.37,72.34,72.37,18845
2017/08/24,13:02:00,72.37,72.39,72.36,72.39,6701
2017/08/24,13:03:00,72.39,72.41,72.37,72.40,18827
2017/08/24,13:04:00,72.40,72.40,72.38,72.40,11129
2017/08/24,13:05:00,72.40,72.41,72.40,72.41,13691
2017/08/24,13:06:00,72.41,72.42,72.39,72.40,28849
2017/08/24,13:07:00,72.40,72.41,72.39,72.41,6078
2017/08/24,13:08:00,72.41,72.42,72.40,72.42,6035
2017/08/24,13:09:00,72.42,72.42,72.37,72.37,11143
2017/08/24,13:10:00,72.37,72.40,72.36,72.40,11240
2017/08/24,13:11:00,72.40,72.42,72.39,72.41,15763
2017/08/24,13:12:00,72.41,72.42,72.40,72.42,13863
2017/08/24,13:13:00,72.43,72.47,72.43,72.46,43189
2017/08/24,13:14:00,72.46,72.52,72.46,72.50,60443
2017/08/24,13:15:00,72.51,72.52,72.49,72.51,21934
2017/08/24,13:16:00,72.51,72.56,72.50,72.54,36403
2017/08/24,13:17:00,72.54,72.61,72.54,72.61,56378
2017/08/24,13:18:00,72.61,72.61,72.58,72.60,29385
2017/08/24,13:19:00,72.59,72.61,72.57,72.59,38203
2017/08/24,13:20:00,72.60,72.62,72.60,72.60,11803
2017/08/24,13:21:00,72.60,72.61,72.59,72.59,24336
2017/08/24,13:22:00,72.60,72.61,72.58,72.59,15445
2017/08/24,13:23:00,72.60,72.61,72.59,72.60,43610
2017/08/24,13:24:00,72.60,72.60,72.58,72.58,15111
2017/08/24,13:25:00,72.58,72.62,72.58,72.60,10297
2017/08/24,13:26:00,72.60,72.60,72.59,72.60,8691
2017/08/24,13:27:00,72.60,72.60,72.58,72.60,13026
2017/08/24,13:28:00,72.60,72.60,72.59,72.59,22060
2017/08/24,13:29:00,72.59,72.60,72.58,72.59,24383
2017/08/24,13:30:00,72.60,72.60,72.58,72.59,12910
2017/08/24,13:31:00,72.59,72.60,72.57,72.58,9153
2017/08/24,13:32:00,72.58,72.58,72.53,72.54,14721
2017/08/24,13:33:00,72.54,72.56,72.53,72.56,8227
2017/08/24,13:34:00,72.56,72.56,72.54,72.54,9298
2017/08/24,13:35:00,72.54,72.55,72.52,72.54,14005
2017/08/24,13:36:00,72.54,72.55,72.53,72.55,5796
2017/08/24,13:37:00,72.55,72.58,72.55,72.58,11627
2017/08/24,13:38:00,72.58,72.59,72.56,72.57,19528
2017/08/24,13:39:00,72.57,72.57,72.52,72.52,26750
2017/08/24,13:40:00,72.52,72.54,72.51,72.54,9275
2017/08/24,13:41:00,72.54,72.54,72.53,72.54,5839
2017/08/24,13:42:00,72.54,72.55,72.54,72.54,4334
2017/08/24,13:43:00,72.54,72.54,72.50,72.51,13151
2017/08/24,13:44:00,72.51,72.51,72.47,72.48,22479
2017/08/24,13:45:00,72.48,72.49,72.46,72.47,20255
2017/08/24,13:46:00,72.48,72.50,72.48,72.50,12466
2017/08/24,13:47:00,72.50,72.51,72.49,72.50,7438
2017/08/24,13:48:00,72.50,72.53,72.50,72.53,9443
2017/08/24,13:49:00,72.53,72.54,72.52,72.53,6981
2017/08/24,13:50:00,72.53,72.54,72.52,72.54,9843
2017/08/24,13:51:00,72.54,72.57,72.53,72.55,14750
2017/08/24,13:52:00,72.55,72.56,72.55,72.55,5598
2017/08/24,13:53:00,72.55,72.56,72.52,72.54,12299
2017/08/24,13:54:00,72.54,72.57,72.54,72.55,6790
2017/08/24,13:55:00,72.56,72.56,72.53,72.53,10772
2017/08/24,13:56:00,72.53,72.58,72.53,72.58,7654
2017/08/24,13:57:00,72.58,72.59,72.56,72.58,10136
2017/08/24,13:58:00,72.58,72.59,72.57,72.57,13670
2017/08/24,13:59:00,72.58,72.58,72.56,72.57,8226
2017/08/24,14:00:00,72.57,72.60,72.56,72.57,13783
2017/08/24,14:01:00,72.56,72.58,72.55,72.58,11863
2017/08/24,14:02:00,72.58,72.62,72.58,72.61,50414
2017/08/24,14:03:00,72.61,72.64,72.61,72.63,13521
2017/08/24,14:04:00,72.63,72.64,72.61,72.61,12245
2017/08/24,14:05:00,72.61,72.64,72.61,72.63,36773
2017/08/24,14:06:00,72.64,72.66,72.56,72.57,80131
2017/08/24,14:07:00,72.56,72.57,72.53,72.56,46534
2017/08/24,14:08:00,72.55,72.59,72.54,72.58,19008
2017/08/24,14:09:00,72.58,72.61,72.56,72.60,42820
2017/08/24,14:10:00,72.60,72.61,72.59,72.61,21780
2017/08/24,14:11:00,72.62,72.62,72.58,72.58,11561
2017/08/24,14:12:00,72.58,72.58,72.55,72.56,18830
2017/08/24,14:13:00,72.56,72.56,72.52,72.53,12485
2017/08/24,14:14:00,72.53,72.53,72.48,72.50,30801
2017/08/24,14:15:00,72.50,72.54,72.50,72.52,20246
2017/08/24,14:16:00,72.52,72.56,72.52,72.56,14005
2017/08/24,14:17:00,72.55,72.56,72.54,72.56,5610
2017/08/24,14:18:00,72.56,72.56,72.54,72.55,9584
2017/08/24,14:19:00,72.55,72.55,72.53,72.54,7669
2017/08/24,14:20:00,72.54,72.60,72.54,72.59,26962
2017/08/24,14:21:00,72.59,72.61,72.57,72.57,27464
2017/08/24,14:22:00,72.57,72.60,72.57,72.60,13731
2017/08/24,14:23:00,72.60,72.61,72.57,72.59,10830
2017/08/24,14:24:00,72.60,72.60,72.57,72.59,18049
2017/08/24,14:25:00,72.59,72.61,72.58,72.60,7417
2017/08/24,14:26:00,72.60,72.62,72.55,72.55,19606
2017/08/24,14:27:00,72.56,72.57,72.54,72.56,14998
2017/08/24,14:28:00,72.55,72.58,72.55,72.56,18322
2017/08/24,14:29:00,72.56,72.57,72.55,72.57,9747
2017/08/24,14:30:00,72.57,72.58,72.55,72.55,9980
2017/08/24,14:31:00,72.56,72.56,72.54,72.56,11425
2017/08/24,14:32:00,72.56,72.58,72.56,72.58,6660
2017/08/24,14:33:00,72.58,72.63,72.58,72.61,29039
2017/08/24,14:34:00,72.61,72.65,72.61,72.65,21144
2017/08/24,14:35:00,72.65,72.66,72.64,72.64,21471
2017/08/24,14:36:00,72.64,72.68,72.64,72.66,10369
2017/08/24,14:37:00,72.66,72.69,72.66,72.68,12070
2017/08/24,14:38:00,72.68,72.70,72.68,72.70,9499
2017/08/24,14:39:00,72.69,72.70,72.65,72.65,15222
2017/08/24,14:40:00,72.65,72.68,72.64,72.66,9534
2017/08/24,14:41:00,72.66,72.66,72.63,72.66,9898
2017/08/24,14:42:00,72.66,72.66,72.64,72.64,15194
2017/08/24,14:43:00,72.64,72.64,72.63,72.64,4683
2017/08/24,14:44:00,72.64,72.65,72.63,72.63,9404
2017/08/24,14:45:00,72.63,72.64,72.63,72.63,21204
2017/08/24,14:46:00,72.63,72.64,72.62,72.63,15915
2017/08/24,14:47:00,72.63,72.63,72.59,72.61,46832
2017/08/24,14:48:00,72.61,72.61,72.57,72.58,37065
2017/08/24,14:49:00,72.58,72.60,72.57,72.57,30939
2017/08/24,14:50:00,72.58,72.58,72.55,72.55,26430
2017/08/24,14:51:00,72.56,72.58,72.55,72.57,22270
2017/08/24,14:52:00,72.58,72.62,72.57,72.61,13570
2017/08/24,14:53:00,72.61,72.62,72.61,72.61,13183
2017/08/24,14:54:00,72.61,72.63,72.61,72.62,33061
2017/08/24,14:55:00,72.62,72.64,72.61,72.63,7665
2017/08/24,14:56:00,72.63,72.66,72.62,72.66,47700
2017/08/24,14:57:00,72.65,72.67,72.65,72.66,26294
2017/08/24,14:58:00,72.66,72.67,72.63,72.66,15760
2017/08/24,14:59:00,72.66,72.67,72.65,72.65,13416
2017/08/24,15:00:00,72.65,72.69,72.65,72.66,46233
2017/08/24,15:01:00,72.67,72.68,72.65,72.66,17981
2017/08/24,15:02:00,72.66,72.66,72.63,72.64,11816
2017/08/24,15:03:00,72.64,72.64,72.61,72.63,14672
2017/08/24,15:04:00,72.63,72.64,72.62,72.62,536937
2017/08/24,15:05:00,72.61,72.61,72.57,72.57,15797
2017/08/24,15:06:00,72.57,72.57,72.56,72.56,8212
2017/08/24,15:07:00,72.56,72.59,72.56,72.59,21353
2017/08/24,15:08:00,72.58,72.58,72.55,72.57,18759
2017/08/24,15:09:00,72.57,72.58,72.56,72.56,22722
2017/08/24,15:10:00,72.57,72.58,72.55,72.58,14624
2017/08/24,15:11:00,72.58,72.58,72.56,72.57,12942
2017/08/24,15:12:00,72.58,72.60,72.58,72.58,23080
2017/08/24,15:13:00,72.59,72.60,72.57,72.59,20826
2017/08/24,15:14:00,72.59,72.61,72.59,72.60,16878
2017/08/24,15:15:00,72.60,72.63,72.60,72.61,30320
2017/08/24,15:16:00,72.61,72.64,72.60,72.64,54602
2017/08/24,15:17:00,72.64,72.65,72.63,72.64,16506
2017/08/24,15:18:00,72.64,72.66,72.63,72.66,27302
2017/08/24,15:19:00,72.66,72.69,72.66,72.69,25357
2017/08/24,15:20:00,72.69,72.72,72.68,72.72,44317
2017/08/24,15:21:00,72.72,72.72,72.69,72.71,24657
2017/08/24,15:22:00,72.70,72.71,72.68,72.69,33682
2017/08/24,15:23:00,72.69,72.76,72.69,72.73,54979
2017/08/24,15:24:00,72.74,72.75,72.72,72.74,19903
2017/08/24,15:25:00,72.75,72.75,72.73,72.73,22621
2017/08/24,15:26:00,72.73,72.76,72.72,72.75,23598
2017/08/24,15:27:00,72.74,72.75,72.73,72.74,6625
2017/08/24,15:28:00,72.74,72.76,72.73,72.76,20651
2017/08/24,15:29:00,72.75,72.76,72.74,72.74,22833
2017/08/24,15:30:00,72.75,72.76,72.72,72.74,67110
2017/08/24,15:31:00,72.73,72.76,72.73,72.75,18353
2017/08/24,15:32:00,72.75,72.75,72.72,72.72,39849
2017/08/24,15:33:00,72.72,72.75,72.72,72.73,50636
2017/08/24,15:34:00,72.73,72.74,72.72,72.73,13155
2017/08/24,15:35:00,72.74,72.74,72.71,72.72,68591
2017/08/24,15:36:00,72.72,72.72,72.69,72.70,91975
2017/08/24,15:37:00,72.70,72.71,72.66,72.68,54731
2017/08/24,15:38:00,72.68,72.69,72.67,72.68,39800
2017/08/24,15:39:00,72.68,72.71,72.67,72.71,25065
2017/08/24,15:40:00,72.70,72.75,72.69,72.74,29147
2017/08/24,15:41:00,72.74,72.78,72.74,72.74,55851
2017/08/24,15:42:00,72.75,72.75,72.71,72.72,28284
2017/08/24,15:43:00,72.72,72.72,72.69,72.69,23873
2017/08/24,15:44:00,72.69,72.70,72.65,72.66,33426
2017/08/24,15:45:00,72.66,72.66,72.62,72.66,48707
2017/08/24,15:46:00,72.66,72.69,72.65,72.69,23394
2017/08/24,15:47:00,72.69,72.69,72.64,72.66,32016
2017/08/24,15:48:00,72.66,72.68,72.66,72.68,31676
2017/08/24,15:49:00,72.68,72.68,72.66,72.67,37439
2017/08/24,15:50:00,72.66,72.67,72.64,72.65,35712
2017/08/24,15:51:00,72.63,72.65,72.57,72.63,123138
2017/08/24,15:52:00,72.63,72.67,72.62,72.66,37713
2017/08/24,15:53:00,72.65,72.66,72.64,72.66,37383
2017/08/24,15:54:00,72.65,72.68,72.64,72.68,56608
2017/08/24,15:55:00,72.68,72.69,72.67,72.68,40740
2017/08/24,15:56:00,72.68,72.69,72.66,72.68,49296
2017/08/24,15:57:00,72.68,72.69,72.67,72.67,40472
2017/08/24,15:58:00,72.67,72.67,72.64,72.64,70362
2017/08/24,15:59:00,72.64,72.70,72.64,72.69,107685
2017/08/24,16:00:00,72.69,72.75,72.68,72.70,463206
2017/08/25,09:31:00,72.86,73.04,72.85,73.04,50274
2017/08/25,09:32:00,73.04,73.08,72.98,73.05,33521
2017/08/25,09:33:00,73.05,73.10,73.05,73.05,21494
2017/08/25,09:34:00,73.04,73.09,73.04,73.08,22314
2017/08/25,09:35:00,73.07,73.09,73.04,73.07,24677
2017/08/25,09:36:00,73.07,73.10,73.05,73.09,32398
2017/08/25,09:37:00,73.09,73.14,73.03,73.05,57078
2017/08/25,09:38:00,73.04,73.07,73.02,73.05,68710
2017/08/25,09:39:00,73.05,73.07,73.00,73.04,30390
2017/08/25,09:40:00,73.04,73.06,73.01,73.01,22700
2017/08/25,09:41:00,73.01,73.06,73.00,73.05,43865
2017/08/25,09:42:00,73.04,73.08,73.04,73.04,26924
2017/08/25,09:43:00,73.04,73.06,72.98,72.99,36989
2017/08/25,09:44:00,72.99,73.01,72.97,72.99,22432
2017/08/25,09:45:00,72.98,73.06,72.98,73.05,18477
2017/08/25,09:46:00,73.05,73.07,73.03,73.07,31260
2017/08/25,09:47:00,73.08,73.09,73.06,73.08,49666
2017/08/25,09:48:00,73.08,73.11,73.06,73.11,36671
2017/08/25,09:49:00,73.11,73.11,73.05,73.05,45419
2017/08/25,09:50:00,73.05,73.11,73.03,73.10,25204
2017/08/25,09:51:00,73.10,73.14,73.09,73.11,48552
2017/08/25,09:52:00,73.11,73.17,73.10,73.17,52021
2017/08/25,09:53:00,73.17,73.20,73.14,73.16,52146
2017/08/25,09:54:00,73.16,73.19,73.14,73.18,35677
2017/08/25,09:55:00,73.18,73.24,73.18,73.24,102659
2017/08/25,09:56:00,73.24,73.28,73.22,73.25,53212
2017/08/25,09:57:00,73.26,73.27,73.22,73.22,21617
2017/08/25,09:58:00,73.22,73.22,73.17,73.18,76622
2017/08/25,09:59:00,73.18,73.21,73.14,73.14,18382
2017/08/25,10:00:00,73.15,73.19,73.14,73.16,18114
2017/08/25,10:01:00,73.16,73.26,73.13,73.24,93272
2017/08/25,10:02:00,73.24,73.35,73.23,73.31,105041
2017/08/25,10:03:00,73.31,73.32,73.24,73.28,37919
2017/08/25,10:04:00,73.28,73.30,73.20,73.20,24850
2017/08/25,10:05:00,73.20,73.22,73.16,73.16,16912
2017/08/25,10:06:00,73.16,73.20,73.12,73.13,45267
2017/08/25,10:07:00,73.13,73.20,73.12,73.19,18768
2017/08/25,10:08:00,73.19,73.21,73.11,73.16,26607
2017/08/25,10:09:00,73.17,73.17,73.13,73.13,25439
2017/08/25,10:10:00,73.13,73.17,73.12,73.12,22290
2017/08/25,10:11:00,73.13,73.14,73.08,73.10,25717
2017/08/25,10:12:00,73.10,73.17,73.08,73.17,20983
2017/08/25,10:13:00,73.17,73.18,73.14,73.15,19307
2017/08/25,10:14:00,73.15,73.15,73.10,73.10,10411
2017/08/25,10:15:00,73.11,73.11,73.07,73.10,39216
2017/08/25,10:16:00,73.10,73.12,73.07,73.09,21897
2017/08/25,10:17:00,73.08,73.10,73.07,73.07,18456
2017/08/25,10:18:00,73.07,73.08,73.04,73.05,18505
2017/08/25,10:19:00,73.05,73.08,73.04,73.08,15822
2017/08/25,10:20:00,73.08,73.15,73.08,73.14,47646
2017/08/25,10:21:00,73.14,73.15,73.11,73.14,21906
2017/08/25,10:22:00,73.14,73.15,73.11,73.12,10369
2017/08/25,10:23:00,73.12,73.13,73.07,73.07,9707
2017/08/25,10:24:00,73.07,73.09,73.04,73.04,25926
2017/08/25,10:25:00,73.05,73.09,73.01,73.08,41654
2017/08/25,10:26:00,73.08,73.08,73.04,73.05,10957
2017/08/25,10:27:00,73.06,73.10,73.05,73.07,22471
2017/08/25,10:28:00,73.07,73.09,73.05,73.06,23253
2017/08/25,10:29:00,73.07,73.08,73.05,73.08,16297
2017/08/25,10:30:00,73.08,73.10,73.05,73.05,20187
2017/08/25,10:31:00,73.06,73.14,73.06,73.11,39189
2017/08/25,10:32:00,73.12,73.14,73.10,73.11,18965
2017/08/25,10:33:00,73.11,73.13,73.09,73.11,34143
2017/08/25,10:34:00,73.10,73.11,73.08,73.08,66194
2017/08/25,10:35:00,73.09,73.11,73.09,73.10,10777
2017/08/25,10:36:00,73.09,73.14,73.09,73.12,16061
2017/08/25,10:37:00,73.12,73.16,73.12,73.15,14335
2017/08/25,10:38:00,73.15,73.17,73.14,73.14,20816
2017/08/25,10:39:00,73.14,73.15,73.12,73.12,21184
2017/08/25,10:40:00,73.13,73.13,73.08,73.09,11466
2017/08/25,10:41:00,73.09,73.11,73.07,73.09,15573
2017/08/25,10:42:00,73.09,73.09,73.07,73.07,9221
2017/08/25,10:43:00,73.06,73.10,73.04,73.09,37919
2017/08/25,10:44:00,73.09,73.09,73.05,73.05,9909
2017/08/25,10:45:00,73.05,73.05,73.01,73.01,26195
2017/08/25,10:46:00,73.01,73.01,72.96,72.97,37266
2017/08/25,10:47:00,72.97,72.98,72.92,72.93,57357
2017/08/25,10:48:00,72.93,72.96,72.91,72.94,23006
2017/08/25,10:49:00,72.94,72.94,72.88,72.93,32702
2017/08/25,10:50:00,72.93,72.93,72.86,72.87,71673
2017/08/25,10:51:00,72.88,72.89,72.83,72.85,42516
2017/08/25,10:52:00,72.85,72.88,72.85,72.88,21563
2017/08/25,10:53:00,72.87,72.91,72.83,72.85,36178
2017/08/25,10:54:00,72.85,72.88,72.83,72.85,22426
2017/08/25,10:55:00,72.85,72.87,72.84,72.86,23059
2017/08/25,10:56:00,72.86,72.87,72.83,72.86,37347
2017/08/25,10:57:00,72.86,72.89,72.86,72.89,11800
2017/08/25,10:58:00,72.89,72.90,72.85,72.87,17775
2017/08/25,10:59:00,72.87,72.88,72.83,72.86,53476
2017/08/25,11:00:00,72.86,72.88,72.77,72.79,47382
2017/08/25,11:01:00,72.78,72.79,72.73,72.75,94627
2017/08/25,11:02:00,72.75,72.79,72.75,72.76,29343
2017/08/25,11:03:00,72.76,72.77,72.71,72.72,19550
2017/08/25,11:04:00,72.72,72.76,72.66,72.67,49616
2017/08/25,11:05:00,72.68,72.68,72.61,72.66,46841
2017/08/25,11:06:00,72.66,72.67,72.59,72.61,70576
2017/08/25,11:07:00,72.61,72.66,72.60,72.63,21985
2017/08/25,11:08:00,72.63,72.66,72.60,72.64,18706
2017/08/25,11:09:00,72.65,72.71,72.63,72.71,26164
2017/08/25,11:10:00,72.70,72.70,72.67,72.67,12690
2017/08/25,11:11:00,72.67,72.70,72.66,72.68,12154
2017/08/25,11:12:00,72.68,72.69,72.67,72.68,9062
2017/08/25,11:13:00,72.67,72.67,72.60,72.61,28892
2017/08/25,11:14:00,72.61,72.62,72.55,72.57,41815
2017/08/25,11:15:00,72.57,72.63,72.55,72.56,57088
2017/08/25,11:16:00,72.56,72.57,72.49,72.57,97044
2017/08/25,11:17:00,72.58,72.65,72.58,72.63,22087
2017/08/25,11:18:00,72.63,72.68,72.63,72.68,22939
2017/08/25,11:19:00,72.68,72.69,72.67,72.69,7589
2017/08/25,11:20:00,72.69,72.70,72.66,72.68,11482
2017/08/25,11:21:00,72.68,72.70,72.66,72.66,13985
2017/08/25,11:22:00,72.67,72.69,72.66,72.66,13763
2017/08/25,11:23:00,72.66,72.69,72.66,72.67,26554
2017/08/25,11:24:00,72.66,72.68,72.65,72.68,16097
2017/08/25,11:25:00,72.68,72.69,72.62,72.63,14730
2017/08/25,11:26:00,72.63,72.68,72.61,72.64,39221
2017/08/25,11:27:00,72.64,72.67,72.63,72.65,15336
2017/08/25,11:28:00,72.66,72.67,72.64,72.65,23067
2017/08/25,11:29:00,72.65,72.65,72.60,72.61,16216
2017/08/25,11:30:00,72.61,72.61,72.57,72.58,13203
2017/08/25,11:31:00,72.58,72.60,72.56,72.58,18228
2017/08/25,11:32:00,72.58,72.63,72.58,72.61,12749
2017/08/25,11:33:00,72.61,72.63,72.59,72.59,12451
2017/08/25,11:34:00,72.59,72.60,72.54,72.55,16008
2017/08/25,11:35:00,72.54,72.56,72.48,72.51,47740
2017/08/25,11:36:00,72.50,72.58,72.50,72.58,20634
2017/08/25,11:37:00,72.58,72.63,72.58,72.61,22572
2017/08/25,11:38:00,72.61,72.63,72.58,72.62,30299
2017/08/25,11:39:00,72.62,72.64,72.60,72.62,12889
2017/08/25,11:40:00,72.62,72.62,72.57,72.57,13762
2017/08/25,11:41:00,72.57,72.63,72.56,72.61,14969
2017/08/25,11:42:00,72.62,72.68,72.62,72.67,20793
2017/08/25,11:43:00,72.67,72.67,72.62,72.62,22638
2017/08/25,11:44:00,72.63,72.64,72.61,72.64,10516
2017/08/25,11:45:00,72.63,72.65,72.62,72.64,17877
2017/08/25,11:46:00,72.64,72.65,72.63,72.63,20624
2017/08/25,11:47:00,72.63,72.64,72.61,72.62,15134
2017/08/25,11:48:00,72.62,72.64,72.62,72.62,20088
2017/08/25,11:49:00,72.63,72.63,72.60,72.61,27913
2017/08/25,11:50:00,72.61,72.62,72.61,72.61,10148
2017/08/25,11:51:00,72.60,72.61,72.60,72.60,10435
2017/08/25,11:52:00,72.60,72.61,72.55,72.55,13459
2017/08/25,11:53:00,72.55,72.61,72.54,72.61,26633
2017/08/25,11:54:00,72.60,72.61,72.60,72.61,6592
2017/08/25,11:55:00,72.61,72.64,72.61,72.63,27379
2017/08/25,11:56:00,72.64,72.64,72.59,72.59,9538
2017/08/25,11:57:00,72.58,72.59,72.56,72.56,26060
2017/08/25,11:58:00,72.56,72.60,72.56,72.59,4564
2017/08/25,11:59:00,72.58,72.60,72.57,72.57,12527
2017/08/25,12:00:00,72.57,72.58,72.56,72.56,12694
2017/08/25,12:01:00,72.56,72.59,72.56,72.59,20600
2017/08/25,12:02:00,72.59,72.62,72.58,72.62,19497
2017/08/25,12:03:00,72.62,72.62,72.59,72.61,13021
2017/08/25,12:04:00,72.61,72.62,72.60,72.61,10015
2017/08/25,12:05:00,72.61,72.63,72.60,72.62,14737
2017/08/25,12:06:00,72.62,72.63,72.61,72.62,20615
2017/08/25,12:07:00,72.62,72.62,72.60,72.60,4214
2017/08/25,12:08:00,72.60,72.61,72.60,72.61,6241
2017/08/25,12:09:00,72.61,72.64,72.61,72.62,27486
2017/08/25,12:10:00,72.61,72.62,72.61,72.61,7454
2017/08/25,12:11:00,72.61,72.64,72.61,72.64,23513
2017/08/25,12:12:00,72.64,72.65,72.63,72.65,17168
2017/08/25,12:13:00,72.65,72.68,72.64,72.68,17921
2017/08/25,12:14:00,72.68,72.68,72.66,72.68,7719
2017/08/25,12:15:00,72.68,72.72,72.68,72.69,38228
2017/08/25,12:16:00,72.69,72.69,72.66,72.66,17315
2017/08/25,12:17:00,72.67,72.67,72.65,72.65,13513
2017/08/25,12:18:00,72.65,72.66,72.61,72.63,36760
2017/08/25,12:19:00,72.63,72.63,72.60,72.60,16886
2017/08/25,12:20:00,72.60,72.67,72.60,72.66,49583
2017/08/25,12:21:00,72.66,72.68,72.66,72.66,12125
2017/08/25,12:22:00,72.66,72.68,72.65,72.66,13235
2017/08/25,12:23:00,72.66,72.66,72.63,72.65,10387
2017/08/25,12:24:00,72.66,72.66,72.63,72.63,13875
2017/08/25,12:25:00,72.63,72.65,72.62,72.64,14394
2017/08/25,12:26:00,72.64,72.67,72.64,72.67,4961
2017/08/25,12:27:00,72.67,72.69,72.66,72.66,8944
2017/08/25,12:28:00,72.66,72.67,72.65,72.67,6215
2017/08/25,12:29:00,72.67,72.68,72.66,72.67,3986
2017/08/25,12:30:00,72.67,72.68,72.66,72.67,6562
2017/08/25,12:31:00,72.67,72.69,72.66,72.69,10958
2017/08/25,12:32:00,72.69,72.72,72.69,72.71,17982
2017/08/25,12:33:00,72.69,72.70,72.68,72.68,15277
2017/08/25,12:34:00,72.68,72.69,72.66,72.67,11931
2017/08/25,12:35:00,72.66,72.68,72.64,72.66,8358
2017/08/25,12:36:00,72.67,72.71,72.67,72.69,36473
2017/08/25,12:37:00,72.69,72.71,72.68,72.68,16512
2017/08/25,12:38:00,72.67,72.68,72.64,72.64,29595
2017/08/25,12:39:00,72.65,72.65,72.62,72.65,15985
2017/08/25,12:40:00,72.65,72.66,72.62,72.66,18813
2017/08/25,12:41:00,72.66,72.69,72.65,72.68,11607
2017/08/25,12:42:00,72.68,72.69,72.65,72.67,22312
2017/08/25,12:43:00,72.66,72.67,72.65,72.65,9768
2017/08/25,12:44:00,72.65,72.67,72.65,72.66,7954
2017/08/25,12:45:00,72.67,72.67,72.66,72.67,9629
2017/08/25,12:46:00,72.67,72.67,72.65,72.65,6229
2017/08/25,12:47:00,72.66,72.67,72.65,72.65,8092
2017/08/25,12:48:00,72.65,72.65,72.63,72.64,10609
2017/08/25,12:49:00,72.65,72.67,72.65,72.66,47599
2017/08/25,12:50:00,72.66,72.66,72.61,72.61,23067
2017/08/25,12:51:00,72.61,72.62,72.61,72.61,13663
2017/08/25,12:52:00,72.61,72.63,72.61,72.62,9868
2017/08/25,12:53:00,72.62,72.64,72.62,72.63,5832
2017/08/25,12:54:00,72.63,72.65,72.63,72.64,9309
2017/08/25,12:55:00,72.65,72.66,72.64,72.66,8764
2017/08/25,12:56:00,72.66,72.67,72.65,72.65,10169
2017/08/25,12:57:00,72.65,72.68,72.65,72.67,8070
2017/08/25,12:58:00,72.67,72.68,72.65,72.65,22575
2017/08/25,12:59:00,72.66,72.67,72.64,72.65,8927
2017/08/25,13:00:00,72.65,72.66,72.64,72.64,6830
2017/08/25,13:01:00,72.64,72.68,72.64,72.68,10567
2017/08/25,13:02:00,72.68,72.69,72.67,72.69,44436
2017/08/25,13:03:00,72.69,72.71,72.68,72.70,20055
2017/08/25,13:04:00,72.71,72.72,72.70,72.71,6356
2017/08/25,13:05:00,72.71,72.72,72.71,72.72,3645
2017/08/25,13:06:00,72.72,72.72,72.71,72.72,5895
2017/08/25,13:07:00,72.72,72.75,72.70,72.75,23557
2017/08/25,13:08:00,72.75,72.78,72.75,72.78,13570
2017/08/25,13:09:00,72.77,72.79,72.77,72.78,6333
2017/08/25,13:10:00,72.78,72.80,72.77,72.80,51307
2017/08/25,13:11:00,72.79,72.80,72.78,72.78,5226
2017/08/25,13:12:00,72.78,72.79,72.76,72.79,14991
2017/08/25,13:13:00,72.79,72.79,72.78,72.78,5403
2017/08/25,13:14:00,72.78,72.84,72.78,72.83,26122
2017/08/25,13:15:00,72.83,72.83,72.80,72.80,7596
2017/08/25,13:16:00,72.81,72.81,72.78,72.80,10504
2017/08/25,13:17:00,72.80,72.82,72.79,72.81,19924
2017/08/25,13:18:00,72.81,72.82,72.79,72.79,9626
2017/08/25,13:19:00,72.79,72.80,72.78,72.78,3586
2017/08/25,13:20:00,72.78,72.79,72.77,72.78,8615
2017/08/25,13:21:00,72.77,72.78,72.76,72.77,22065
2017/08/25,13:22:00,72.77,72.78,72.75,72.76,13382
2017/08/25,13:23:00,72.77,72.78,72.77,72.77,5147
2017/08/25,13:24:00,72.77,72.80,72.77,72.79,26988
2017/08/25,13:25:00,72.79,72.81,72.79,72.81,15191
2017/08/25,13:26:00,72.81,72.81,72.79,72.80,13537
2017/08/25,13:27:00,72.80,72.80,72.79,72.79,24858
2017/08/25,13:28:00,72.79,72.80,72.78,72.79,9136
2017/08/25,13:29:00,72.79,72.80,72.79,72.79,6688
2017/08/25,13:30:00,72.79,72.79,72.78,72.78,6402
2017/08/25,13:31:00,72.79,72.79,72.78,72.79,9996
2017/08/25,13:32:00,72.79,72.82,72.78,72.80,28326
2017/08/25,13:33:00,72.81,72.81,72.79,72.79,12226
2017/08/25,13:34:00,72.78,72.79,72.77,72.78,14243
2017/08/25,13:35:00,72.78,72.80,72.77,72.78,26274
2017/08/25,13:36:00,72.78,72.79,72.77,72.77,10381
2017/08/25,13:37:00,72.77,72.77,72.76,72.76,4061
2017/08/25,13:38:00,72.76,72.77,72.76,72.77,6589
2017/08/25,13:39:00,72.77,72.78,72.77,72.78,4111
2017/08/25,13:40:00,72.78,72.79,72.76,72.79,18101
2017/08/25,13:41:00,72.79,72.79,72.78,72.79,3569
2017/08/25,13:42:00,72.79,72.82,72.79,72.81,13181
2017/08/25,13:43:00,72.81,72.82,72.79,72.80,6107
2017/08/25,13:44:00,72.80,72.83,72.80,72.83,18567
2017/08/25,13:45:00,72.83,72.86,72.83,72.85,35564
2017/08/25,13:46:00,72.85,72.86,72.85,72.85,18055
2017/08/25,13:47:00,72.85,72.86,72.85,72.85,9993
2017/08/25,13:48:00,72.86,72.86,72.84,72.85,28240
2017/08/25,13:49:00,72.85,72.85,72.83,72.83,5786
2017/08/25,13:50:00,72.83,72.84,72.81,72.81,16758
2017/08/25,13:51:00,72.80,72.83,72.80,72.82,14666
2017/08/25,13:52:00,72.82,72.83,72.81,72.81,22704
2017/08/25,13:53:00,72.82,72.83,72.80,72.82,9823
2017/08/25,13:54:00,72.82,72.82,72.81,72.82,5197
2017/08/25,13:55:00,72.82,72.82,72.81,72.82,5539
2017/08/25,13:56:00,72.82,72.82,72.80,72.81,9426
2017/08/25,13:57:00,72.80,72.81,72.78,72.78,28579
2017/08/25,13:58:00,72.79,72.80,72.77,72.77,13642
2017/08/25,13:59:00,72.77,72.77,72.75,72.75,15356
2017/08/25,14:00:00,72.75,72.81,72.75,72.80,24880
2017/08/25,14:01:00,72.79,72.81,72.79,72.80,5779
2017/08/25,14:02:00,72.80,72.82,72.79,72.81,14475
2017/08/25,14:03:00,72.81,72.81,72.80,72.81,2190
2017/08/25,14:04:00,72.81,72.84,72.80,72.84,7173
2017/08/25,14:05:00,72.84,72.84,72.81,72.81,7477
2017/08/25,14:06:00,72.82,72.83,72.81,72.83,9055
2017/08/25,14:07:00,72.82,72.85,72.82,72.85,13308
2017/08/25,14:08:00,72.85,72.85,72.83,72.83,10555
2017/08/25,14:09:00,72.83,72.83,72.82,72.82,5740
2017/08/25,14:10:00,72.82,72.83,72.82,72.82,5398
2017/08/25,14:11:00,72.83,72.87,72.83,72.86,28657
2017/08/25,14:12:00,72.86,72.88,72.86,72.87,36211
2017/08/25,14:13:00,72.87,72.90,72.87,72.89,32500
2017/08/25,14:14:00,72.89,72.90,72.89,72.89,23588
2017/08/25,14:15:00,72.90,72.90,72.89,72.89,15161
2017/08/25,14:16:00,72.90,72.92,72.89,72.90,31158
2017/08/25,14:17:00,72.90,72.92,72.89,72.92,43468
2017/08/25,14:18:00,72.92,72.93,72.91,72.92,35300
2017/08/25,14:19:00,72.92,72.93,72.92,72.93,13241
2017/08/25,14:20:00,72.93,72.94,72.91,72.92,46543
2017/08/25,14:21:00,72.92,72.93,72.90,72.92,33128
2017/08/25,14:22:00,72.92,72.92,72.88,72.89,20095
2017/08/25,14:23:00,72.89,72.90,72.88,72.90,16732
2017/08/25,14:24:00,72.90,72.90,72.87,72.89,15439
2017/08/25,14:25:00,72.89,72.90,72.88,72.90,6240
2017/08/25,14:26:00,72.90,72.90,72.87,72.87,24711
2017/08/25,14:27:00,72.87,72.89,72.86,72.87,18230
2017/08/25,14:28:00,72.86,72.87,72.86,72.87,10822
2017/08/25,14:29:00,72.87,72.87,72.84,72.84,9303
2017/08/25,14:30:00,72.84,72.86,72.84,72.86,13312
2017/08/25,14:31:00,72.87,72.89,72.86,72.89,26080
2017/08/25,14:32:00,72.89,72.90,72.86,72.86,31559
2017/08/25,14:33:00,72.86,72.87,72.85,72.85,42905
2017/08/25,14:34:00,72.85,72.86,72.85,72.85,10506
2017/08/25,14:35:00,72.85,72.86,72.84,72.84,18634
2017/08/25,14:36:00,72.84,72.86,72.84,72.85,32383
2017/08/25,14:37:00,72.85,72.86,72.84,72.85,21280
2017/08/25,14:38:00,72.86,72.86,72.84,72.85,8050
2017/08/25,14:39:00,72.85,72.87,72.84,72.86,32800
2017/08/25,14:40:00,72.86,72.90,72.86,72.90,42641
2017/08/25,14:41:00,72.90,72.90,72.88,72.90,9926
2017/08/25,14:42:00,72.90,72.90,72.89,72.90,29198
2017/08/25,14:43:00,72.90,72.91,72.90,72.90,9946
2017/08/25,14:44:00,72.90,72.92,72.89,72.91,40724
2017/08/25,14:45:00,72.91,72.92,72.91,72.92,3265
2017/08/25,14:46:00,72.91,72.92,72.89,72.89,13745
2017/08/25,14:47:00,72.90,72.90,72.89,72.90,36413
2017/08/25,14:48:00,72.90,72.91,72.89,72.91,27325
2017/08/25,14:49:00,72.90,72.91,72.89,72.90,12471
2017/08/25,14:50:00,72.90,72.92,72.90,72.91,12060
2017/08/25,14:51:00,72.91,72.92,72.89,72.89,11063
2017/08/25,14:52:00,72.89,72.90,72.89,72.90,9117
2017/08/25,14:53:00,72.90,72.91,72.89,72.89,20429
2017/08/25,14:54:00,72.89,72.90,72.89,72.89,2297
2017/08/25,14:55:00,72.89,72.91,72.89,72.90,14304
2017/08/25,14:56:00,72.91,72.91,72.89,72.90,13973
2017/08/25,14:57:00,72.90,72.91,72.90,72.91,5776
2017/08/25,14:58:00,72.91,72.92,72.89,72.90,15845
2017/08/25,14:59:00,72.90,72.90,72.88,72.88,15376
2017/08/25,15:00:00,72.89,72.89,72.88,72.89,4760
2017/08/25,15:01:00,72.89,72.90,72.89,72.90,15204
2017/08/25,15:02:00,72.90,72.90,72.89,72.89,26657
2017/08/25,15:03:00,72.89,72.90,72.89,72.90,5788
2017/08/25,15:04:00,72.89,72.91,72.82,72.83,109849
2017/08/25,15:05:00,72.83,72.87,72.83,72.86,14990
2017/08/25,15:06:00,72.86,72.88,72.86,72.87,12656
2017/08/25,15:07:00,72.87,72.91,72.87,72.91,66618
2017/08/25,15:08:00,72.91,72.91,72.90,72.91,9905
2017/08/25,15:09:00,72.91,72.96,72.90,72.94,62142
2017/08/25,15:10:00,72.94,72.95,72.93,72.95,17311
2017/08/25,15:11:00,72.94,72.95,72.92,72.94,28956
2017/08/25,15:12:00,72.94,73.01,72.93,73.01,59146
2017/08/25,15:13:00,73.01,73.03,72.99,73.02,74277
2017/08/25,15:14:00,73.01,73.01,72.98,72.99,27196
2017/08/25,15:15:00,72.99,72.99,72.94,72.97,49767
2017/08/25,15:16:00,72.97,73.00,72.97,72.97,44850
2017/08/25,15:17:00,72.97,72.99,72.94,72.99,44298
2017/08/25,15:18:00,72.99,73.00,72.98,72.99,71136
2017/08/25,15:19:00,72.99,73.00,72.98,72.99,48915
2017/08/25,15:20:00,73.00,73.03,73.00,73.01,36300
2017/08/25,15:21:00,73.02,73.03,73.00,73.02,37382
2017/08/25,15:22:00,73.02,73.05,73.02,73.04,33023
2017/08/25,15:23:00,73.04,73.04,73.00,73.00,22324
2017/08/25,15:24:00,73.01,73.02,72.99,73.00,20657
2017/08/25,15:25:00,73.00,73.05,72.98,72.99,88085
2017/08/25,15:26:00,72.99,73.00,72.99,72.99,10669
2017/08/25,15:27:00,72.99,73.00,72.98,73.00,31947
2017/08/25,15:28:00,73.00,73.01,72.97,72.97,22982
2017/08/25,15:29:00,72.97,72.97,72.96,72.96,7785
2017/08/25,15:30:00,72.97,72.99,72.96,72.98,31430
2017/08/25,15:31:00,72.97,72.97,72.93,72.96,31013
2017/08/25,15:32:00,72.96,72.97,72.94,72.96,70153
2017/08/25,15:33:00,72.96,72.97,72.96,72.96,55426
2017/08/25,15:34:00,72.96,72.98,72.96,72.96,31588
2017/08/25,15:35:00,72.97,72.98,72.95,72.98,56437
2017/08/25,15:36:00,72.98,72.98,72.94,72.95,45345
2017/08/25,15:37:00,72.95,72.97,72.93,72.96,57936
2017/08/25,15:38:00,72.96,72.97,72.95,72.97,57452
2017/08/25,15:39:00,72.97,72.98,72.96,72.97,55320
2017/08/25,15:40:00,72.97,72.98,72.94,72.95,66095
2017/08/25,15:41:00,72.95,72.97,72.94,72.97,26522
2017/08/25,15:42:00,72.96,72.99,72.96,72.99,19930
2017/08/25,15:43:00,72.99,73.02,72.99,73.00,84749
2017/08/25,15:44:00,73.00,73.03,73.00,73.01,57363
2017/08/25,15:45:00,73.01,73.01,72.98,72.99,76282
2017/08/25,15:46:00,72.98,73.00,72.96,72.99,93879
2017/08/25,15:47:00,72.99,73.00,72.98,72.99,27032
2017/08/25,15:48:00,72.99,73.01,72.98,73.00,58205
2017/08/25,15:49:00,73.00,73.00,72.98,72.99,37522
2017/08/25,15:50:00,72.99,73.01,72.98,72.99,43492
2017/08/25,15:51:00,73.00,73.01,72.87,72.90,226270
2017/08/25,15:52:00,72.90,72.92,72.88,72.88,59976
2017/08/25,15:53:00,72.88,72.91,72.86,72.90,89316
2017/08/25,15:54:00,72.90,72.92,72.87,72.91,75569
2017/08/25,15:55:00,72.91,72.91,72.88,72.91,72139
2017/08/25,15:56:00,72.91,72.92,72.89,72.90,57556
2017/08/25,15:57:00,72.90,72.90,72.87,72.89,85529
2017/08/25,15:58:00,72.89,72.90,72.84,72.84,126096
2017/08/25,15:59:00,72.84,72.85,72.78,72.79,182829
2017/08/25,16:00:00,72.78,72.85,72.76,72.83,408033
2017/08/28,09:31:00,73.06,73.09,72.96,72.96,26946
2017/08/28,09:32:00,72.96,72.96,72.90,72.90,37180
2017/08/28,09:33:00,72.90,72.93,72.86,72.91,26320
2017/08/28,09:34:00,72.91,72.94,72.91,72.92,31326
2017/08/28,09:35:00,72.92,72.93,72.86,72.90,49800
2017/08/28,09:36:00,72.90,72.91,72.85,72.85,60333
2017/08/28,09:37:00,72.85,72.86,72.76,72.78,59713
2017/08/28,09:38:00,72.78,72.79,72.71,72.74,61186
2017/08/28,09:39:00,72.74,72.75,72.68,72.72,58567
2017/08/28,09:40:00,72.72,72.80,72.71,72.75,386773
2017/08/28,09:41:00,72.75,72.79,72.75,72.77,51244
2017/08/28,09:42:00,72.77,72.78,72.71,72.72,33727
2017/08/28,09:43:00,72.72,72.72,72.68,72.70,45683
2017/08/28,09:44:00,72.71,72.71,72.65,72.70,22800
2017/08/28,09:45:00,72.70,72.78,72.70,72.77,34875
2017/08/28,09:46:00,72.77,72.79,72.74,72.79,15626
2017/08/28,09:47:00,72.79,72.80,72.70,72.71,43238
2017/08/28,09:48:00,72.73,72.74,72.69,72.69,26118
2017/08/28,09:49:00,72.69,72.70,72.66,72.68,24581
2017/08/28,09:50:00,72.68,72.73,72.66,72.72,34667
2017/08/28,09:51:00,72.72,72.74,72.63,72.64,30096
2017/08/28,09:52:00,72.63,72.65,72.60,72.60,38551
2017/08/28,09:53:00,72.61,72.67,72.61,72.63,38598
2017/08/28,09:54:00,72.63,72.63,72.60,72.62,19630
2017/08/28,09:55:00,72.63,72.67,72.60,72.60,43097
2017/08/28,09:56:00,72.60,72.63,72.58,72.62,37391
2017/08/28,09:57:00,72.62,72.67,72.62,72.67,20814
2017/08/28,09:58:00,72.67,72.67,72.64,72.64,13824
2017/08/28,09:59:00,72.63,72.63,72.58,72.60,34517
2017/08/28,10:00:00,72.61,72.61,72.57,72.61,28255
2017/08/28,10:01:00,72.61,72.61,72.58,72.58,16595
2017/08/28,10:02:00,72.58,72.62,72.58,72.61,25017
2017/08/28,10:03:00,72.62,72.62,72.61,72.61,34196
2017/08/28,10:04:00,72.61,72.61,72.55,72.60,60570
2017/08/28,10:05:00,72.60,72.64,72.59,72.63,46642
2017/08/28,10:06:00,72.63,72.68,72.63,72.67,93263
2017/08/28,10:07:00,72.68,72.69,72.65,72.66,27461
2017/08/28,10:08:00,72.65,72.67,72.64,72.66,25814
2017/08/28,10:09:00,72.66,72.68,72.63,72.63,25560
2017/08/28,10:10:00,72.64,72.65,72.58,72.58,29146
2017/08/28,10:11:00,72.58,72.65,72.58,72.64,19849
2017/08/28,10:12:00,72.64,72.66,72.64,72.65,11164
2017/08/28,10:13:00,72.65,72.66,72.59,72.61,43574
2017/08/28,10:14:00,72.62,72.63,72.59,72.63,17980
2017/08/28,10:15:00,72.63,72.65,72.60,72.65,22711
2017/08/28,10:16:00,72.65,72.67,72.63,72.64,15967
2017/08/28,10:17:00,72.64,72.65,72.61,72.63,10317
2017/08/28,10:18:00,72.63,72.65,72.62,72.65,7451
2017/08/28,10:19:00,72.65,72.69,72.65,72.69,9482
2017/08/28,10:20:00,72.69,72.69,72.66,72.69,17455
2017/08/28,10:21:00,72.69,72.70,72.67,72.69,20081
2017/08/28,10:22:00,72.69,72.74,72.69,72.74,19764
2017/08/28,10:23:00,72.74,72.74,72.72,72.73,23977
2017/08/28,10:24:00,72.73,72.73,72.68,72.68,16200
2017/08/28,10:25:00,72.68,72.76,72.68,72.76,21858
2017/08/28,10:26:00,72.75,72.77,72.72,72.75,20381
2017/08/28,10:27:00,72.75,72.76,72.71,72.71,8240
2017/08/28,10:28:00,72.72,72.72,72.66,72.67,15758
2017/08/28,10:29:00,72.67,72.68,72.66,72.67,15273
2017/08/28,10:30:00,72.67,72.70,72.64,72.69,19391
2017/08/28,10:31:00,72.69,72.70,72.66,72.70,25928
2017/08/28,10:32:00,72.70,72.70,72.67,72.70,14406
2017/08/28,10:33:00,72.70,72.72,72.68,72.71,20799
2017/08/28,10:34:00,72.72,72.74,72.69,72.71,28256
2017/08/28,10:35:00,72.71,72.75,72.71,72.74,16622
2017/08/28,10:36:00,72.74,72.75,72.72,72.74,15052
2017/08/28,10:37:00,72.74,72.76,72.74,72.75,17356
2017/08/28,10:38:00,72.75,72.76,72.73,72.74,14900
2017/08/28,10:39:00,72.73,72.74,72.71,72.73,12620
2017/08/28,10:40:00,72.74,72.77,72.73,72.76,15764
2017/08/28,10:41:00,72.75,72.82,72.75,72.79,43986
2017/08/28,10:42:00,72.79,72.81,72.78,72.79,27295
2017/08/28,10:43:00,72.79,72.81,72.78,72.79,30961
2017/08/28,10:44:00,72.79,72.80,72.77,72.80,24541
2017/08/28,10:45:00,72.80,72.80,72.78,72.80,25305
2017/08/28,10:46:00,72.80,72.81,72.75,72.76,35905
2017/08/28,10:47:00,72.75,72.75,72.72,72.74,14403
2017/08/28,10:48:00,72.74,72.75,72.72,72.72,24663
2017/08/28,10:49:00,72.72,72.75,72.72,72.75,10938
2017/08/28,10:50:00,72.75,72.76,72.74,72.76,16910
2017/08/28,10:51:00,72.76,72.78,72.76,72.76,24987
2017/08/28,10:52:00,72.77,72.81,72.76,72.80,30401
2017/08/28,10:53:00,72.80,72.85,72.80,72.82,69174
2017/08/28,10:54:00,72.82,72.90,72.82,72.87,56128
2017/08/28,10:55:00,72.87,72.89,72.84,72.88,53237
2017/08/28,10:56:00,72.88,72.92,72.88,72.91,52108
2017/08/28,10:57:00,72.91,72.93,72.88,72.88,69460
2017/08/28,10:58:00,72.89,72.89,72.86,72.88,74252
2017/08/28,10:59:00,72.88,72.90,72.86,72.89,17851
2017/08/28,11:00:00,72.90,72.92,72.87,72.88,18071
2017/08/28,11:01:00,72.88,72.90,72.88,72.90,21628
2017/08/28,11:02:00,72.90,72.93,72.87,72.89,50870
2017/08/28,11:03:00,72.89,72.90,72.88,72.90,12259
2017/08/28,11:04:00,72.90,72.91,72.88,72.88,26672
2017/08/28,11:05:00,72.88,72.91,72.87,72.90,24535
2017/08/28,11:06:00,72.90,72.93,72.89,72.89,20014
2017/08/28,11:07:00,72.89,72.90,72.87,72.90,27039
2017/08/28,11:08:00,72.90,72.90,72.87,72.87,15198
2017/08/28,11:09:00,72.87,72.89,72.87,72.89,9762
2017/08/28,11:10:00,72.89,72.89,72.85,72.87,50766
2017/08/28,11:11:00,72.88,72.89,72.87,72.87,8247
2017/08/28,11:12:00,72.88,72.91,72.87,72.90,18312
2017/08/28,11:13:00,72.91,72.93,72.91,72.93,14355
2017/08/28,11:14:00,72.92,72.94,72.90,72.90,7565
2017/08/28,11:15:00,72.90,72.91,72.88,72.88,15229
2017/08/28,11:16:00,72.88,72.91,72.88,72.88,8297
2017/08/28,11:17:00,72.88,72.90,72.88,72.89,2968
2017/08/28,11:18:00,72.89,72.91,72.88,72.90,10552
2017/08/28,11:19:00,72.90,72.91,72.89,72.91,5147
2017/08/28,11:20:00,72.91,72.91,72.88,72.89,5973
2017/08/28,11:21:00,72.89,72.90,72.87,72.87,32375
2017/08/28,11:22:00,72.87,72.89,72.86,72.86,33139
2017/08/28,11:23:00,72.87,72.88,72.86,72.86,23832
2017/08/28,11:24:00,72.86,72.87,72.86,72.86,21006
2017/08/28,11:25:00,72.86,72.87,72.86,72.87,11589
2017/08/28,11:26:00,72.86,72.87,72.85,72.86,12486
2017/08/28,11:27:00,72.86,72.87,72.86,72.86,16907
2017/08/28,11:28:00,72.86,72.89,72.86,72.89,13048
2017/08/28,11:29:00,72.89,72.90,72.87,72.88,9044
2017/08/28,11:30:00,72.87,72.90,72.87,72.90,19218
2017/08/28,11:31:00,72.90,72.90,72.88,72.89,5002
2017/08/28,11:32:00,72.89,72.90,72.87,72.88,11025
2017/08/28,11:33:00,72.88,72.88,72.86,72.88,12367
2017/08/28,11:34:00,72.88,72.88,72.85,72.88,12211
2017/08/28,11:35:00,72.88,72.88,72.86,72.88,6783
2017/08/28,11:36:00,72.88,72.88,72.83,72.86,35181
2017/08/28,11:37:00,72.86,72.86,72.84,72.85,19066
2017/08/28,11:38:00,72.85,72.86,72.82,72.82,15258
2017/08/28,11:39:00,72.82,72.84,72.82,72.82,17446
2017/08/28,11:40:00,72.83,72.85,72.82,72.84,15580
2017/08/28,11:41:00,72.84,72.85,72.80,72.83,18056
2017/08/28,11:42:00,72.83,72.83,72.81,72.82,12545
2017/08/28,11:43:00,72.82,72.83,72.81,72.82,14485
2017/08/28,11:44:00,72.82,72.83,72.81,72.83,9012
2017/08/28,11:45:00,72.83,72.85,72.83,72.85,11881
2017/08/28,11:46:00,72.85,72.88,72.85,72.86,5861
2017/08/28,11:47:00,72.86,72.88,72.86,72.87,7448
2017/08/28,11:48:00,72.87,72.88,72.86,72.87,15559
2017/08/28,11:49:00,72.87,72.89,72.86,72.89,9192
2017/08/28,11:50:00,72.89,72.89,72.88,72.88,11238
2017/08/28,11:51:00,72.88,72.90,72.88,72.89,6058
2017/08/28,11:52:00,72.89,72.89,72.86,72.87,7016
2017/08/28,11:53:00,72.87,72.89,72.87,72.88,7512
2017/08/28,11:54:00,72.88,72.90,72.88,72.89,17255
2017/08/28,11:55:00,72.89,72.91,72.89,72.90,12360
2017/08/28,11:56:00,72.90,72.92,72.89,72.91,56961
2017/08/28,11:57:00,72.91,72.91,72.88,72.89,9909
2017/08/28,11:58:00,72.89,72.90,72.88,72.89,13514
2017/08/28,11:59:00,72.89,72.89,72.86,72.86,8841
2017/08/28,12:00:00,72.85,72.89,72.85,72.88,22190
2017/08/28,12:01:00,72.88,72.88,72.85,72.86,10265
2017/08/28,12:02:00,72.86,72.88,72.86,72.88,3026
2017/08/28,12:03:00,72.88,72.89,72.87,72.87,6503
2017/08/28,12:04:00,72.87,72.88,72.82,72.83,13486
2017/08/28,12:05:00,72.83,72.85,72.83,72.85,24594
2017/08/28,12:06:00,72.86,72.87,72.85,72.86,10500
2017/08/28,12:07:00,72.86,72.87,72.86,72.86,7490
2017/08/28,12:08:00,72.85,72.86,72.83,72.83,23329
2017/08/28,12:09:00,72.84,72.86,72.84,72.86,11160
2017/08/28,12:10:00,72.86,72.86,72.84,72.85,12472
2017/08/28,12:11:00,72.85,72.86,72.83,72.85,6581
2017/08/28,12:12:00,72.86,72.87,72.86,72.86,5233
2017/08/28,12:13:00,72.86,72.88,72.86,72.87,8662
2017/08/28,12:14:00,72.87,72.89,72.86,72.88,9202
2017/08/28,12:15:00,72.88,72.89,72.88,72.89,6552
2017/08/28,12:16:00,72.88,72.89,72.87,72.87,11536
2017/08/28,12:17:00,72.88,72.88,72.85,72.85,15091
2017/08/28,12:18:00,72.85,72.85,72.83,72.83,6691
2017/08/28,12:19:00,72.83,72.84,72.83,72.84,1981
2017/08/28,12:20:00,72.83,72.83,72.78,72.80,33985
2017/08/28,12:21:00,72.80,72.81,72.79,72.80,9203
2017/08/28,12:22:00,72.80,72.80,72.77,72.77,6789
2017/08/28,12:23:00,72.77,72.78,72.75,72.76,12932
2017/08/28,12:24:00,72.76,72.77,72.75,72.75,7929
2017/08/28,12:25:00,72.74,72.74,72.70,72.72,43823
2017/08/28,12:26:00,72.72,72.74,72.71,72.72,10200
2017/08/28,12:27:00,72.72,72.74,72.72,72.74,7444
2017/08/28,12:28:00,72.74,72.75,72.74,72.74,9403
2017/08/28,12:29:00,72.75,72.75,72.73,72.73,11235
2017/08/28,12:30:00,72.73,72.75,72.71,72.73,20982
2017/08/28,12:31:00,72.73,72.74,72.70,72.73,8102
2017/08/28,12:32:00,72.73,72.74,72.72,72.74,4931
2017/08/28,12:33:00,72.74,72.75,72.73,72.73,20267
2017/08/28,12:34:00,72.74,72.76,72.74,72.74,6653
2017/08/28,12:35:00,72.74,72.75,72.73,72.73,9113
2017/08/28,12:36:00,72.74,72.75,72.72,72.74,9614
2017/08/28,12:37:00,72.74,72.75,72.74,72.74,6452
2017/08/28,12:38:00,72.74,72.75,72.72,72.73,4890
2017/08/28,12:39:00,72.73,72.73,72.72,72.72,16276
2017/08/28,12:40:00,72.72,72.74,72.72,72.74,6514
2017/08/28,12:41:00,72.73,72.74,72.72,72.72,4488
2017/08/28,12:42:00,72.72,72.72,72.70,72.71,13609
2017/08/28,12:43:00,72.71,72.72,72.71,72.71,9278
2017/08/28,12:44:00,72.71,72.73,72.71,72.72,10061
2017/08/28,12:45:00,72.72,72.72,72.65,72.69,48606
2017/08/28,12:46:00,72.69,72.69,72.65,72.68,19207
2017/08/28,12:47:00,72.68,72.72,72.68,72.72,10265
2017/08/28,12:48:00,72.71,72.72,72.70,72.71,7610
2017/08/28,12:49:00,72.71,72.72,72.71,72.72,7194
2017/08/28,12:50:00,72.72,72.73,72.70,72.73,5397
2017/08/28,12:51:00,72.73,72.74,72.71,72.72,6581
2017/08/28,12:52:00,72.72,72.73,72.72,72.72,4479
2017/08/28,12:53:00,72.72,72.72,72.71,72.71,4780
2017/08/28,12:54:00,72.71,72.72,72.69,72.71,16919
2017/08/28,12:55:00,72.71,72.72,72.70,72.72,17287
2017/08/28,12:56:00,72.72,72.74,72.72,72.73,6878
2017/08/28,12:57:00,72.73,72.74,72.72,72.72,7776
2017/08/28,12:58:00,72.72,72.74,72.72,72.72,5798
2017/08/28,12:59:00,72.72,72.72,72.71,72.72,8529
2017/08/28,13:00:00,72.72,72.74,72.72,72.73,9894
2017/08/28,13:01:00,72.73,72.75,72.72,72.73,10561
2017/08/28,13:02:00,72.73,72.75,72.73,72.75,6694
2017/08/28,13:03:00,72.75,72.76,72.74,72.76,7023
2017/08/28,13:04:00,72.76,72.77,72.74,72.76,10134
2017/08/28,13:05:00,72.76,72.76,72.75,72.75,4633
2017/08/28,13:06:00,72.75,72.75,72.74,72.75,4746
2017/08/28,13:07:00,72.75,72.76,72.73,72.74,12998
2017/08/28,13:08:00,72.74,72.74,72.73,72.74,4455
2017/08/28,13:09:00,72.74,72.76,72.73,72.73,10065
2017/08/28,13:10:00,72.73,72.76,72.73,72.76,14488
2017/08/28,13:11:00,72.76,72.77,72.75,72.76,14388
2017/08/28,13:12:00,72.76,72.77,72.74,72.76,10200
2017/08/28,13:13:00,72.76,72.77,72.74,72.75,15418
2017/08/28,13:14:00,72.75,72.75,72.74,72.75,5738
2017/08/28,13:15:00,72.75,72.75,72.72,72.73,12206
2017/08/28,13:16:00,72.73,72.73,72.70,72.71,18680
2017/08/28,13:17:00,72.70,72.71,72.69,72.71,24522
2017/08/28,13:18:00,72.71,72.71,72.69,72.69,6190
2017/08/28,13:19:00,72.69,72.72,72.68,72.70,28401
2017/08/28,13:20:00,72.70,72.71,72.70,72.70,23711
2017/08/28,13:21:00,72.70,72.71,72.69,72.69,17150
2017/08/28,13:22:00,72.69,72.71,72.69,72.70,28161
2017/08/28,13:23:00,72.70,72.71,72.68,72.71,22887
2017/08/28,13:24:00,72.71,72.72,72.71,72.72,9673
2017/08/28,13:25:00,72.72,72.72,72.70,72.71,16946
2017/08/28,13:26:00,72.71,72.71,72.68,72.68,14669
2017/08/28,13:27:00,72.69,72.71,72.69,72.71,9275
2017/08/28,13:28:00,72.70,72.72,72.69,72.69,20801
2017/08/28,13:29:00,72.70,72.72,72.69,72.70,23669
2017/08/28,13:30:00,72.70,72.71,72.69,72.69,9801
2017/08/28,13:31:00,72.69,72.70,72.67,72.68,15317
2017/08/28,13:32:00,72.69,72.71,72.69,72.70,13744
2017/08/28,13:33:00,72.69,72.70,72.68,72.68,22732
2017/08/28,13:34:00,72.68,72.69,72.67,72.68,12939
2017/08/28,13:35:00,72.68,72.68,72.66,72.66,14339
2017/08/28,13:36:00,72.66,72.67,72.65,72.66,23333
2017/08/28,13:37:00,72.66,72.66,72.65,72.66,16588
2017/08/28,13:38:00,72.66,72.66,72.64,72.65,28885
2017/08/28,13:39:00,72.64,72.66,72.64,72.65,46000
2017/08/28,13:40:00,72.65,72.65,72.64,72.64,4985
2017/08/28,13:41:00,72.64,72.67,72.63,72.66,13776
2017/08/28,13:42:00,72.67,72.69,72.65,72.69,11669
2017/08/28,13:43:00,72.69,72.69,72.68,72.68,8876
2017/08/28,13:44:00,72.68,72.69,72.68,72.69,15700
2017/08/28,13:45:00,72.69,72.71,72.68,72.69,18063
2017/08/28,13:46:00,72.69,72.69,72.68,72.69,11331
2017/08/28,13:47:00,72.69,72.69,72.69,72.69,7333
2017/08/28,13:48:00,72.70,72.70,72.68,72.69,6350
2017/08/28,13:49:00,72.69,72.72,72.69,72.72,27646
2017/08/28,13:50:00,72.72,72.73,72.71,72.72,22171
2017/08/28,13:51:00,72.72,72.72,72.71,72.71,4738
2017/08/28,13:52:00,72.71,72.71,72.69,72.71,15300
2017/08/28,13:53:00,72.71,72.73,72.71,72.71,13678
2017/08/28,13:54:00,72.71,72.72,72.70,72.72,16765
2017/08/28,13:55:00,72.71,72.72,72.69,72.69,16549
2017/08/28,13:56:00,72.69,72.69,72.68,72.69,39470
2017/08/28,13:57:00,72.69,72.69,72.67,72.67,15079
2017/08/28,13:58:00,72.66,72.68,72.66,72.67,22545
2017/08/28,13:59:00,72.67,72.76,72.67,72.75,74219
2017/08/28,14:00:00,72.75,72.76,72.73,72.73,43458
2017/08/28,14:01:00,72.74,72.74,72.73,72.73,12207
2017/08/28,14:02:00,72.73,72.73,72.71,72.71,24319
2017/08/28,14:03:00,72.71,72.72,72.71,72.72,15484
2017/08/28,14:04:00,72.72,72.73,72.70,72.71,9180
2017/08/28,14:05:00,72.71,72.72,72.70,72.70,12387
2017/08/28,14:06:00,72.70,72.72,72.70,72.72,17545
2017/08/28,14:07:00,72.72,72.74,72.71,72.71,20081
2017/08/28,14:08:00,72.71,72.74,72.71,72.72,22514
2017/08/28,14:09:00,72.72,72.73,72.71,72.71,13098
2017/08/28,14:10:00,72.71,72.73,72.70,72.71,29543
2017/08/28,14:11:00,72.71,72.72,72.70,72.71,15709
2017/08/28,14:12:00,72.71,72.72,72.69,72.69,23908
2017/08/28,14:13:00,72.69,72.70,72.68,72.69,34719
2017/08/28,14:14:00,72.68,72.71,72.67,72.71,23013
2017/08/28,14:15:00,72.70,72.73,72.70,72.73,22445
2017/08/28,14:16:00,72.72,72.73,72.71,72.71,10821
2017/08/28,14:17:00,72.71,72.72,72.70,72.70,8965
2017/08/28,14:18:00,72.70,72.71,72.69,72.69,4930
2017/08/28,14:19:00,72.69,72.72,72.69,72.72,9900
2017/08/28,14:20:00,72.72,72.72,72.70,72.70,13994
2017/08/28,14:21:00,72.70,72.71,72.69,72.69,23665
2017/08/28,14:22:00,72.69,72.69,72.67,72.69,27398
2017/08/28,14:23:00,72.69,72.71,72.69,72.70,16103
2017/08/28,14:24:00,72.70,72.72,72.70,72.70,14389
2017/08/28,14:25:00,72.71,72.73,72.71,72.72,21287
2017/08/28,14:26:00,72.72,72.72,72.70,72.71,5308
2017/08/28,14:27:00,72.71,72.71,72.70,72.70,12238
2017/08/28,14:28:00,72.70,72.70,72.67,72.67,20393
2017/08/28,14:29:00,72.67,72.69,72.67,72.68,12194
2017/08/28,14:30:00,72.68,72.70,72.68,72.69,7379
2017/08/28,14:31:00,72.69,72.69,72.67,72.68,12412
2017/08/28,14:32:00,72.68,72.68,72.66,72.67,19948
2017/08/28,14:33:00,72.67,72.69,72.67,72.69,13559
2017/08/28,14:34:00,72.68,72.68,72.67,72.67,11103
2017/08/28,14:35:00,72.67,72.69,72.66,72.69,8725
2017/08/28,14:36:00,72.69,72.69,72.67,72.67,11452
2017/08/28,14:37:00,72.68,72.69,72.67,72.68,12408
2017/08/28,14:38:00,72.68,72.69,72.67,72.68,9293
2017/08/28,14:39:00,72.68,72.69,72.68,72.69,33259
2017/08/28,14:40:00,72.69,72.71,72.69,72.69,14459
2017/08/28,14:41:00,72.69,72.71,72.69,72.69,13362
2017/08/28,14:42:00,72.69,72.71,72.69,72.70,13461
2017/08/28,14:43:00,72.71,72.71,72.69,72.70,8971
2017/08/28,14:44:00,72.69,72.70,72.68,72.68,18224
2017/08/28,14:45:00,72.68,72.68,72.66,72.67,38340
2017/08/28,14:46:00,72.67,72.68,72.67,72.67,12969
2017/08/28,14:47:00,72.67,72.67,72.66,72.66,19788
2017/08/28,14:48:00,72.66,72.67,72.65,72.65,8795
2017/08/28,14:49:00,72.66,72.68,72.66,72.68,27239
2017/08/28,14:50:00,72.68,72.70,72.68,72.69,5501
2017/08/28,14:51:00,72.69,72.70,72.68,72.70,15650
2017/08/28,14:52:00,72.70,72.70,72.69,72.70,9849
2017/08/28,14:53:00,72.70,72.71,72.69,72.70,18695
2017/08/28,14:54:00,72.70,72.71,72.70,72.70,14710
2017/08/28,14:55:00,72.70,72.70,72.68,72.68,11429
2017/08/28,14:56:00,72.68,72.71,72.67,72.70,21046
2017/08/28,14:57:00,72.70,72.72,72.69,72.70,32847
2017/08/28,14:58:00,72.71,72.71,72.69,72.70,11661
2017/08/28,14:59:00,72.70,72.70,72.68,72.68,7216
2017/08/28,15:00:00,72.68,72.70,72.68,72.68,28550
2017/08/28,15:01:00,72.68,72.69,72.68,72.69,21732
2017/08/28,15:02:00,72.69,72.70,72.68,72.70,22919
2017/08/28,15:03:00,72.70,72.70,72.68,72.69,9688
2017/08/28,15:04:00,72.69,72.71,72.68,72.69,17213
2017/08/28,15:05:00,72.69,72.70,72.69,72.69,11657
2017/08/28,15:06:00,72.69,72.70,72.69,72.69,9650
2017/08/28,15:07:00,72.69,72.69,72.69,72.69,8908
2017/08/28,15:08:00,72.69,72.69,72.66,72.66,26147
2017/08/28,15:09:00,72.66,72.67,72.64,72.65,21703
2017/08/28,15:10:00,72.65,72.65,72.64,72.65,13578
2017/08/28,15:11:00,72.65,72.65,72.63,72.65,25960
2017/08/28,15:12:00,72.64,72.65,72.64,72.65,23050
2017/08/28,15:13:00,72.64,72.64,72.63,72.63,21446
2017/08/28,15:14:00,72.63,72.64,72.61,72.61,23031
2017/08/28,15:15:00,72.61,72.62,72.60,72.60,14797
2017/08/28,15:16:00,72.60,72.61,72.59,72.61,38734
2017/08/28,15:17:00,72.61,72.61,72.59,72.59,11273
2017/08/28,15:18:00,72.59,72.61,72.58,72.60,37722
2017/08/28,15:19:00,72.60,72.61,72.59,72.60,38478
2017/08/28,15:20:00,72.60,72.60,72.59,72.60,9516
2017/08/28,15:21:00,72.60,72.60,72.59,72.60,18305
2017/08/28,15:22:00,72.60,72.63,72.59,72.63,43359
2017/08/28,15:23:00,72.63,72.63,72.61,72.62,45954
2017/08/28,15:24:00,72.62,72.63,72.61,72.62,17818
2017/08/28,15:25:00,72.63,72.65,72.63,72.65,17739
2017/08/28,15:26:00,72.65,72.65,72.64,72.64,12925
2017/08/28,15:27:00,72.64,72.65,72.62,72.62,34025
2017/08/28,15:28:00,72.62,72.64,72.61,72.62,15507
2017/08/28,15:29:00,72.62,72.67,72.62,72.65,21878
2017/08/28,15:30:00,72.66,72.67,72.66,72.67,11932
2017/08/28,15:31:00,72.67,72.69,72.66,72.67,32870
2017/08/28,15:32:00,72.67,72.70,72.67,72.69,22279
2017/08/28,15:33:00,72.69,72.70,72.68,72.70,37451
2017/08/28,15:34:00,72.69,72.72,72.69,72.71,14729
2017/08/28,15:35:00,72.71,72.72,72.70,72.71,14546
2017/08/28,15:36:00,72.72,72.72,72.70,72.70,31385
2017/08/28,15:37:00,72.71,72.71,72.69,72.69,34669
2017/08/28,15:38:00,72.69,72.70,72.68,72.69,22609
2017/08/28,15:39:00,72.69,72.71,72.69,72.70,23523
2017/08/28,15:40:00,72.70,72.71,72.69,72.70,20536
2017/08/28,15:41:00,72.70,72.75,72.69,72.73,59110
2017/08/28,15:42:00,72.73,72.75,72.71,72.73,62544
2017/08/28,15:43:00,72.73,72.74,72.72,72.74,9524
2017/08/28,15:44:00,72.74,72.76,72.74,72.74,27384
2017/08/28,15:45:00,72.74,72.76,72.74,72.75,31897
2017/08/28,15:46:00,72.75,72.76,72.74,72.74,16247
2017/08/28,15:47:00,72.74,72.77,72.74,72.76,95321
2017/08/28,15:48:00,72.76,72.76,72.74,72.75,21446
2017/08/28,15:49:00,72.75,72.75,72.66,72.69,139927
2017/08/28,15:50:00,72.69,72.69,72.67,72.67,39200
2017/08/28,15:51:00,72.67,72.76,72.67,72.76,124476
2017/08/28,15:52:00,72.76,72.76,72.72,72.74,33698
2017/08/28,15:53:00,72.74,72.76,72.73,72.74,27900
2017/08/28,15:54:00,72.74,72.75,72.73,72.74,35408
2017/08/28,15:55:00,72.74,72.76,72.73,72.74,42600
2017/08/28,15:56:00,72.75,72.79,72.74,72.79,116033
2017/08/28,15:57:00,72.79,72.81,72.77,72.78,117817
2017/08/28,15:58:00,72.79,72.81,72.77,72.81,83188
2017/08/28,15:59:00,72.80,72.83,72.79,72.83,112648
2017/08/28,16:00:00,72.83,72.86,72.81,72.83,251242
2017/08/29,09:31:00,72.25,72.26,72.05,72.21,113681
2017/08/29,09:32:00,72.21,72.30,72.18,72.25,45701
2017/08/29,09:33:00,72.25,72.25,72.17,72.22,67206
2017/08/29,09:34:00,72.22,72.23,72.13,72.18,30254
2017/08/29,09:35:00,72.18,72.32,72.18,72.30,59865
2017/08/29,09:36:00,72.31,72.33,72.28,72.32,27836
2017/08/29,09:37:00,72.32,72.38,72.30,72.37,32880
2017/08/29,09:38:00,72.36,72.47,72.36,72.47,44151
2017/08/29,09:39:00,72.47,72.48,72.41,72.41,24194
2017/08/29,09:40:00,72.41,72.46,72.39,72.46,26633
2017/08/29,09:41:00,72.46,72.47,72.40,72.41,56203
2017/08/29,09:42:00,72.41,72.43,72.35,72.39,40279
2017/08/29,09:43:00,72.38,72.42,72.37,72.42,39975
2017/08/29,09:44:00,72.42,72.47,72.39,72.40,31540
2017/08/29,09:45:00,72.40,72.45,72.39,72.44,46686
2017/08/29,09:46:00,72.44,72.53,72.43,72.49,37748
2017/08/29,09:47:00,72.49,72.60,72.48,72.56,60491
2017/08/29,09:48:00,72.56,72.58,72.53,72.57,27106
2017/08/29,09:49:00,72.57,72.64,72.56,72.64,31258
2017/08/29,09:50:00,72.64,72.67,72.61,72.66,37876
2017/08/29,09:51:00,72.67,72.67,72.61,72.62,19826
2017/08/29,09:52:00,72.63,72.68,72.63,72.65,32262
2017/08/29,09:53:00,72.64,72.64,72.56,72.60,40142
2017/08/29,09:54:00,72.61,72.63,72.57,72.61,39719
2017/08/29,09:55:00,72.60,72.65,72.60,72.61,23433
2017/08/29,09:56:00,72.61,72.67,72.59,72.67,36751
2017/08/29,09:57:00,72.67,72.69,72.63,72.64,32863
2017/08/29,09:58:00,72.64,72.65,72.57,72.57,19105
2017/08/29,09:59:00,72.57,72.64,72.57,72.64,20751
2017/08/29,10:00:00,72.64,72.70,72.62,72.65,43257
2017/08/29,10:01:00,72.65,72.70,72.62,72.69,20103
2017/08/29,10:02:00,72.69,72.69,72.64,72.67,45507
2017/08/29,10:03:00,72.68,72.71,72.67,72.69,14500
2017/08/29,10:04:00,72.69,72.76,72.69,72.71,28988
2017/08/29,10:05:00,72.71,72.73,72.68,72.68,23625
2017/08/29,10:06:00,72.68,72.69,72.64,72.69,33139
2017/08/29,10:07:00,72.70,72.72,72.68,72.71,34631
2017/08/29,10:08:00,72.71,72.74,72.63,72.63,48707
2017/08/29,10:09:00,72.64,72.69,72.64,72.66,17924
2017/08/29,10:10:00,72.65,72.65,72.58,72.63,41391
2017/08/29,10:11:00,72.63,72.64,72.57,72.58,34652
2017/08/29,10:12:00,72.58,72.59,72.56,72.58,47453
2017/08/29,10:13:00,72.58,72.60,72.52,72.58,109613
2017/08/29,10:14:00,72.58,72.60,72.56,72.60,31796
2017/08/29,10:15:00,72.60,72.61,72.58,72.60,27958
2017/08/29,10:16:00,72.60,72.66,72.59,72.64,24548
2017/08/29,10:17:00,72.64,72.65,72.62,72.65,7386
2017/08/29,10:18:00,72.65,72.66,72.63,72.64,9833
2017/08/29,10:19:00,72.64,72.64,72.60,72.60,13444
2017/08/29,10:20:00,72.60,72.65,72.58,72.64,23132
2017/08/29,10:21:00,72.64,72.67,72.56,72.57,30480
2017/08/29,10:22:00,72.57,72.58,72.54,72.57,50050
2017/08/29,10:23:00,72.57,72.57,72.51,72.52,26465
2017/08/29,10:24:00,72.51,72.53,72.48,72.48,21402
2017/08/29,10:25:00,72.48,72.56,72.48,72.54,15250
2017/08/29,10:26:00,72.53,72.59,72.53,72.58,14269
2017/08/29,10:27:00,72.58,72.61,72.56,72.58,19750
2017/08/29,10:28:00,72.58,72.64,72.57,72.61,19624
2017/08/29,10:29:00,72.61,72.62,72.56,72.62,17675
2017/08/29,10:30:00,72.62,72.64,72.58,72.64,16911
2017/08/29,10:31:00,72.64,72.72,72.63,72.71,60003
2017/08/29,10:32:00,72.71,72.77,72.71,72.73,55070
2017/08/29,10:33:00,72.73,72.75,72.70,72.72,16854
2017/08/29,10:34:00,72.72,72.73,72.71,72.73,12956
2017/08/29,10:35:00,72.73,72.75,72.71,72.73,67277
2017/08/29,10:36:00,72.73,72.74,72.69,72.71,26593
2017/08/29,10:37:00,72.71,72.74,72.69,72.71,12193
2017/08/29,10:38:00,72.71,72.73,72.69,72.70,19078
2017/08/29,10:39:00,72.70,72.70,72.67,72.67,16074
2017/08/29,10:40:00,72.68,72.72,72.67,72.70,23650
2017/08/29,10:41:00,72.70,72.73,72.70,72.72,16588
2017/08/29,10:42:00,72.72,72.73,72.70,72.71,16637
2017/08/29,10:43:00,72.71,72.73,72.67,72.70,17944
2017/08/29,10:44:00,72.70,72.81,72.70,72.81,73733
2017/08/29,10:45:00,72.81,72.81,72.77,72.79,18801
2017/08/29,10:46:00,72.79,72.79,72.75,72.75,10875
2017/08/29,10:47:00,72.76,72.78,72.75,72.78,24381
2017/08/29,10:48:00,72.78,72.80,72.75,72.76,22275
2017/08/29,10:49:00,72.76,72.78,72.73,72.73,13199
2017/08/29,10:50:00,72.73,72.76,72.72,72.73,8882
2017/08/29,10:51:00,72.73,72.75,72.72,72.75,6567
2017/08/29,10:52:00,72.76,72.79,72.74,72.75,36221
2017/08/29,10:53:00,72.75,72.77,72.73,72.73,39546
2017/08/29,10:54:00,72.73,72.76,72.72,72.76,19349
2017/08/29,10:55:00,72.76,72.76,72.70,72.72,20340
2017/08/29,10:56:00,72.71,72.73,72.70,72.71,8662
2017/08/29,10:57:00,72.72,72.74,72.71,72.71,8479
2017/08/29,10:58:00,72.71,72.72,72.70,72.72,11057
2017/08/29,10:59:00,72.72,72.72,72.67,72.68,12843
2017/08/29,11:00:00,72.68,72.72,72.68,72.71,19730
2017/08/29,11:01:00,72.71,72.72,72.70,72.71,13095
2017/08/29,11:02:00,72.71,72.73,72.70,72.71,14160
2017/08/29,11:03:00,72.71,72.72,72.70,72.71,15637
2017/08/29,11:04:00,72.71,72.72,72.70,72.72,11471
2017/08/29,11:05:00,72.72,72.77,72.72,72.75,34913
2017/08/29,11:06:00,72.75,72.76,72.72,72.73,16776
2017/08/29,11:07:00,72.73,72.76,72.73,72.75,10795
2017/08/29,11:08:00,72.75,72.82,72.75,72.80,41969
2017/08/29,11:09:00,72.81,72.85,72.78,72.83,33600
2017/08/29,11:10:00,72.83,72.86,72.82,72.82,29728
2017/08/29,11:11:00,72.82,72.85,72.82,72.82,10209
2017/08/29,11:12:00,72.83,72.85,72.82,72.82,7220
2017/08/29,11:13:00,72.82,72.82,72.78,72.78,9913
2017/08/29,11:14:00,72.79,72.82,72.78,72.80,14646
2017/08/29,11:15:00,72.81,72.83,72.79,72.79,26837
2017/08/29,11:16:00,72.80,72.82,72.76,72.76,15280
2017/08/29,11:17:00,72.76,72.80,72.76,72.78,18589
2017/08/29,11:18:00,72.77,72.80,72.77,72.79,10813
2017/08/29,11:19:00,72.80,72.81,72.77,72.81,19178
2017/08/29,11:20:00,72.81,72.84,72.81,72.81,11476
2017/08/29,11:21:00,72.82,72.84,72.82,72.84,6205
2017/08/29,11:22:00,72.85,72.86,72.82,72.84,8288
2017/08/29,11:23:00,72.84,72.86,72.83,72.84,23839
2017/08/29,11:24:00,72.85,72.86,72.83,72.83,23688
2017/08/29,11:25:00,72.83,72.84,72.79,72.80,24745
2017/08/29,11:26:00,72.80,72.81,72.78,72.79,9226
2017/08/29,11:27:00,72.80,72.81,72.79,72.80,11052
2017/08/29,11:28:00,72.80,72.80,72.75,72.75,32332
2017/08/29,11:29:00,72.75,72.76,72.71,72.74,37864
2017/08/29,11:30:00,72.74,72.75,72.72,72.72,18486
2017/08/29,11:31:00,72.72,72.75,72.71,72.72,42746
2017/08/29,11:32:00,72.73,72.74,72.69,72.70,38575
2017/08/29,11:33:00,72.71,72.73,72.69,72.70,40445
2017/08/29,11:34:00,72.70,72.71,72.68,72.70,40716
2017/08/29,11:35:00,72.70,72.71,72.69,72.71,8463
2017/08/29,11:36:00,72.71,72.73,72.70,72.72,12262
2017/08/29,11:37:00,72.72,72.76,72.72,72.75,34802
2017/08/29,11:38:00,72.75,72.76,72.73,72.75,15626
2017/08/29,11:39:00,72.75,72.78,72.75,72.78,16530
2017/08/29,11:40:00,72.78,72.82,72.77,72.78,32908
2017/08/29,11:41:00,72.77,72.80,72.77,72.79,12922
2017/08/29,11:42:00,72.79,72.82,72.77,72.78,19778
2017/08/29,11:43:00,72.78,72.80,72.78,72.80,8352
2017/08/29,11:44:00,72.79,72.81,72.79,72.80,11579
2017/08/29,11:45:00,72.80,72.86,72.80,72.85,46768
2017/08/29,11:46:00,72.85,72.88,72.83,72.86,22183
2017/08/29,11:47:00,72.86,72.90,72.86,72.89,89470
2017/08/29,11:48:00,72.90,72.92,72.88,72.90,41035
2017/08/29,11:49:00,72.90,72.90,72.88,72.88,17332
2017/08/29,11:50:00,72.88,72.90,72.86,72.87,19606
2017/08/29,11:51:00,72.87,72.89,72.87,72.89,11138
2017/08/29,11:52:00,72.89,72.90,72.87,72.87,13279
2017/08/29,11:53:00,72.87,72.88,72.86,72.88,10818
2017/08/29,11:54:00,72.88,72.88,72.86,72.87,12381
2017/08/29,11:55:00,72.87,72.89,72.86,72.88,12525
2017/08/29,11:56:00,72.88,72.93,72.88,72.91,24139
2017/08/29,11:57:00,72.91,72.91,72.89,72.90,14234
2017/08/29,11:58:00,72.89,72.94,72.89,72.93,23545
2017/08/29,11:59:00,72.92,72.93,72.88,72.88,12159
2017/08/29,12:00:00,72.89,72.89,72.86,72.87,26569
2017/08/29,12:01:00,72.87,72.89,72.87,72.89,15854
2017/08/29,12:02:00,72.89,72.89,72.88,72.89,8687
2017/08/29,12:03:00,72.89,72.90,72.88,72.89,7887
2017/08/29,12:04:00,72.89,72.91,72.88,72.89,19475
2017/08/29,12:05:00,72.89,72.90,72.88,72.89,24038
2017/08/29,12:06:00,72.89,72.90,72.88,72.89,5337
2017/08/29,12:07:00,72.89,72.91,72.89,72.89,12253
2017/08/29,12:08:00,72.90,72.91,72.89,72.90,10244
2017/08/29,12:09:00,72.89,72.92,72.89,72.92,11635
2017/08/29,12:10:00,72.92,72.93,72.90,72.90,8845
2017/08/29,12:11:00,72.90,72.92,72.90,72.91,4911
2017/08/29,12:12:00,72.91,72.93,72.91,72.93,9481
2017/08/29,12:13:00,72.93,72.93,72.89,72.89,8666
2017/08/29,12:14:00,72.90,72.90,72.88,72.90,12831
2017/08/29,12:15:00,72.90,72.90,72.88,72.89,12532
2017/08/29,12:16:00,72.90,72.92,72.90,72.90,18835
2017/08/29,12:17:00,72.90,72.93,72.90,72.92,26604
2017/08/29,12:18:00,72.92,72.92,72.91,72.92,10787
2017/08/29,12:19:00,72.91,72.91,72.88,72.88,8237
2017/08/29,12:20:00,72.89,72.90,72.88,72.89,15208
2017/08/29,12:21:00,72.89,72.89,72.87,72.88,10403
2017/08/29,12:22:00,72.88,72.89,72.86,72.88,37783
2017/08/29,12:23:00,72.87,72.88,72.86,72.87,11128
2017/08/29,12:24:00,72.87,72.88,72.86,72.88,4885
2017/08/29,12:25:00,72.89,72.89,72.87,72.88,9205
2017/08/29,12:26:00,72.87,72.88,72.86,72.87,14722
2017/08/29,12:27:00,72.87,72.88,72.87,72.88,5027
2017/08/29,12:28:00,72.88,72.92,72.88,72.90,27867
2017/08/29,12:29:00,72.90,72.91,72.88,72.89,5846
2017/08/29,12:30:00,72.89,72.89,72.88,72.89,4086
2017/08/29,12:31:00,72.89,72.91,72.89,72.91,6945
2017/08/29,12:32:00,72.91,72.93,72.90,72.92,17291
2017/08/29,12:33:00,72.92,72.93,72.89,72.89,10738
2017/08/29,12:34:00,72.90,72.90,72.86,72.86,12777
2017/08/29,12:35:00,72.86,72.88,72.86,72.88,15056
2017/08/29,12:36:00,72.88,72.89,72.87,72.88,9021
2017/08/29,12:37:00,72.88,72.89,72.86,72.88,6036
2017/08/29,12:38:00,72.88,72.89,72.88,72.89,3443
2017/08/29,12:39:00,72.89,72.92,72.89,72.92,14104
2017/08/29,12:40:00,72.92,72.93,72.91,72.92,17425
2017/08/29,12:41:00,72.92,72.92,72.90,72.91,18385
2017/08/29,12:42:00,72.91,72.91,72.90,72.91,3737
2017/08/29,12:43:00,72.91,72.91,72.88,72.89,13909
2017/08/29,12:44:00,72.89,72.91,72.89,72.91,8131
2017/08/29,12:45:00,72.91,72.92,72.91,72.92,5516
2017/08/29,12:46:00,72.92,72.93,72.91,72.91,7833
2017/08/29,12:47:00,72.91,72.93,72.91,72.93,8960
2017/08/29,12:48:00,72.93,72.95,72.92,72.94,16908
2017/08/29,12:49:00,72.94,72.97,72.94,72.97,27433
2017/08/29,12:50:00,72.97,72.99,72.96,72.98,7591
2017/08/29,12:51:00,72.98,73.00,72.93,72.94,24557
2017/08/29,12:52:00,72.94,72.95,72.93,72.94,11316
2017/08/29,12:53:00,72.94,72.96,72.93,72.93,11919
2017/08/29,12:54:00,72.94,72.94,72.92,72.92,15946
2017/08/29,12:55:00,72.92,72.93,72.91,72.91,4674
2017/08/29,12:56:00,72.92,72.94,72.92,72.93,9444
2017/08/29,12:57:00,72.93,72.94,72.92,72.93,8010
2017/08/29,12:58:00,72.93,72.94,72.92,72.93,10341
2017/08/29,12:59:00,72.92,72.93,72.91,72.91,6630
2017/08/29,13:00:00,72.92,72.93,72.90,72.91,6874
2017/08/29,13:01:00,72.91,72.92,72.91,72.92,3877
2017/08/29,13:02:00,72.92,72.92,72.89,72.90,10856
2017/08/29,13:03:00,72.90,72.90,72.88,72.89,11076
2017/08/29,13:04:00,72.89,72.90,72.88,72.90,9569
2017/08/29,13:05:00,72.89,72.91,72.89,72.91,26374
2017/08/29,13:06:00,72.90,72.91,72.90,72.91,5088
2017/08/29,13:07:00,72.92,72.94,72.91,72.93,13794
2017/08/29,13:08:00,72.93,72.94,72.92,72.93,11893
2017/08/29,13:09:00,72.93,72.96,72.93,72.96,12256
2017/08/29,13:10:00,72.96,72.96,72.94,72.95,6180
2017/08/29,13:11:00,72.95,72.95,72.94,72.95,7931
2017/08/29,13:12:00,72.94,72.95,72.94,72.94,4973
2017/08/29,13:13:00,72.94,72.95,72.93,72.93,6688
2017/08/29,13:14:00,72.93,72.93,72.90,72.90,5815
2017/08/29,13:15:00,72.90,72.90,72.88,72.89,8044
2017/08/29,13:16:00,72.89,72.89,72.87,72.87,5502
2017/08/29,13:17:00,72.87,72.89,72.86,72.87,119345
2017/08/29,13:18:00,72.88,72.89,72.86,72.88,17638
2017/08/29,13:19:00,72.88,72.89,72.87,72.88,13877
2017/08/29,13:20:00,72.88,72.89,72.86,72.86,11233
2017/08/29,13:21:00,72.86,72.87,72.86,72.87,3680
2017/08/29,13:22:00,72.87,72.88,72.87,72.88,29578
2017/08/29,13:23:00,72.88,72.89,72.88,72.89,51140
2017/08/29,13:24:00,72.90,72.91,72.89,72.91,12805
2017/08/29,13:25:00,72.90,72.94,72.90,72.93,21617
2017/08/29,13:26:00,72.93,72.95,72.93,72.94,24650
2017/08/29,13:27:00,72.94,72.94,72.93,72.93,27531
2017/08/29,13:28:00,72.93,72.94,72.93,72.94,16637
2017/08/29,13:29:00,72.94,73.01,72.93,72.98,115470
2017/08/29,13:30:00,72.98,72.99,72.96,72.99,23252
2017/08/29,13:31:00,72.99,73.01,72.98,73.01,37628
2017/08/29,13:32:00,73.01,73.01,72.97,72.98,19765
2017/08/29,13:33:00,72.97,72.98,72.95,72.96,17345
2017/08/29,13:34:00,72.95,72.96,72.92,72.93,31254
2017/08/29,13:35:00,72.93,72.98,72.93,72.96,47819
2017/08/29,13:36:00,72.96,72.97,72.94,72.95,8545
2017/08/29,13:37:00,72.96,72.96,72.94,72.94,18748
2017/08/29,13:38:00,72.94,72.98,72.94,72.96,20062
2017/08/29,13:39:00,72.97,72.97,72.96,72.96,3838
2017/08/29,13:40:00,72.96,72.99,72.96,72.97,10653
2017/08/29,13:41:00,72.97,72.98,72.97,72.97,21881
2017/08/29,13:42:00,72.97,72.99,72.97,72.99,9393
2017/08/29,13:43:00,72.99,73.02,72.97,73.00,37663
2017/08/29,13:44:00,73.00,73.00,72.98,72.99,12665
2017/08/29,13:45:00,72.98,72.99,72.96,72.98,13075
2017/08/29,13:46:00,72.98,72.99,72.98,72.99,2912
2017/08/29,13:47:00,72.99,73.00,72.99,72.99,10200
2017/08/29,13:48:00,72.99,72.99,72.97,72.99,6704
2017/08/29,13:49:00,72.99,72.99,72.97,72.98,16663
2017/08/29,13:50:00,72.98,72.99,72.97,72.98,12465
2017/08/29,13:51:00,72.97,72.99,72.97,72.99,4428
2017/08/29,13:52:00,72.99,72.99,72.95,72.96,10288
2017/08/29,13:53:00,72.96,72.96,72.93,72.96,14448
2017/08/29,13:54:00,72.96,72.96,72.95,72.95,3092
2017/08/29,13:55:00,72.95,72.96,72.95,72.95,4094
2017/08/29,13:56:00,72.95,73.00,72.95,72.99,23092
2017/08/29,13:57:00,72.99,72.99,72.97,72.97,9759
2017/08/29,13:58:00,72.97,72.98,72.95,72.95,16623
2017/08/29,13:59:00,72.96,72.97,72.95,72.95,12714
2017/08/29,14:00:00,72.96,72.98,72.96,72.98,7703
2017/08/29,14:01:00,72.97,72.98,72.96,72.98,8816
2017/08/29,14:02:00,72.97,73.00,72.97,73.00,13496
2017/08/29,14:03:00,73.00,73.01,73.00,73.00,12114
2017/08/29,14:04:00,73.00,73.03,72.99,72.99,11368
2017/08/29,14:05:00,72.99,73.01,72.98,73.01,16134
2017/08/29,14:06:00,73.01,73.01,73.00,73.01,4426
2017/08/29,14:07:00,73.01,73.02,73.00,73.00,32790
2017/08/29,14:08:00,73.00,73.01,72.97,72.97,7476
2017/08/29,14:09:00,72.97,72.97,72.96,72.97,7163
2017/08/29,14:10:00,72.97,72.98,72.96,72.98,5131
2017/08/29,14:11:00,72.98,73.00,72.98,72.98,9453
2017/08/29,14:12:00,72.98,73.00,72.98,72.99,6385
2017/08/29,14:13:00,72.99,72.99,72.98,72.99,4145
2017/08/29,14:14:00,72.99,73.00,72.98,72.98,17447
2017/08/29,14:15:00,72.99,73.00,72.98,73.00,13001
2017/08/29,14:16:00,72.99,73.00,72.98,73.00,55734
2017/08/29,14:17:00,73.01,73.03,73.00,73.01,25532
2017/08/29,14:18:00,73.01,73.01,73.00,73.00,2169
2017/08/29,14:19:00,73.00,73.00,72.98,73.00,10517
2017/08/29,14:20:00,73.00,73.00,72.99,73.00,6741
2017/08/29,14:21:00,73.00,73.02,73.00,73.01,17918
2017/08/29,14:22:00,73.01,73.03,73.00,73.02,11719
2017/08/29,14:23:00,73.02,73.02,72.99,73.02,15451
2017/08/29,14:24:00,73.02,73.03,73.01,73.02,18254
2017/08/29,14:25:00,73.02,73.02,73.00,73.00,9202
2017/08/29,14:26:00,73.01,73.02,73.00,73.01,15359
2017/08/29,14:27:00,73.01,73.02,72.99,72.99,13881
2017/08/29,14:28:00,73.00,73.01,73.00,73.01,11742
2017/08/29,14:29:00,73.01,73.02,73.00,73.00,16857
2017/08/29,14:30:00,72.99,73.00,72.99,72.99,11846
2017/08/29,14:31:00,72.99,73.00,72.98,72.98,12499
2017/08/29,14:32:00,72.98,73.00,72.98,73.00,5520
2017/08/29,14:33:00,73.00,73.00,72.97,72.98,14660
2017/08/29,14:34:00,72.97,73.00,72.97,72.99,10769
2017/08/29,14:35:00,72.99,73.01,72.99,73.00,22609
2017/08/29,14:36:00,73.00,73.04,72.97,73.03,28968
2017/08/29,14:37:00,73.03,73.05,73.02,73.04,12793
2017/08/29,14:38:00,73.04,73.04,73.02,73.04,9236
2017/08/29,14:39:00,73.03,73.04,73.02,73.03,7531
2017/08/29,14:40:00,73.03,73.05,73.03,73.03,9204
2017/08/29,14:41:00,73.03,73.08,73.03,73.07,54526
2017/08/29,14:42:00,73.06,73.07,73.05,73.05,12914
2017/08/29,14:43:00,73.06,73.08,73.05,73.06,15338
2017/08/29,14:44:00,73.06,73.08,73.06,73.08,15983
2017/08/29,14:45:00,73.08,73.15,73.07,73.12,65366
2017/08/29,14:46:00,73.12,73.13,73.08,73.09,34027
2017/08/29,14:47:00,73.09,73.10,73.08,73.09,17215
2017/08/29,14:48:00,73.09,73.11,73.07,73.09,46163
2017/08/29,14:49:00,73.10,73.11,73.08,73.10,19755
2017/08/29,14:50:00,73.10,73.11,73.09,73.09,8896
2017/08/29,14:51:00,73.10,73.12,73.06,73.07,31968
2017/08/29,14:52:00,73.08,73.12,73.08,73.09,25881
2017/08/29,14:53:00,73.09,73.09,73.07,73.08,16323
2017/08/29,14:54:00,73.08,73.08,73.06,73.07,12279
2017/08/29,14:55:00,73.07,73.08,73.07,73.07,11518
2017/08/29,14:56:00,73.07,73.08,73.05,73.06,17362
2017/08/29,14:57:00,73.06,73.06,73.04,73.04,5772
2017/08/29,14:58:00,73.04,73.06,73.03,73.04,13570
2017/08/29,14:59:00,73.04,73.06,73.04,73.05,29708
2017/08/29,15:00:00,73.05,73.08,73.05,73.07,10959
2017/08/29,15:01:00,73.07,73.08,73.07,73.08,7359
2017/08/29,15:02:00,73.08,73.09,73.06,73.07,30645
2017/08/29,15:03:00,73.07,73.07,73.04,73.06,15751
2017/08/29,15:04:00,73.06,73.07,73.05,73.06,13388
2017/08/29,15:05:00,73.06,73.08,73.05,73.08,49897
2017/08/29,15:06:00,73.08,73.08,73.06,73.06,12283
2017/08/29,15:07:00,73.07,73.07,73.05,73.06,11438
2017/08/29,15:08:00,73.06,73.07,73.05,73.06,8851
2017/08/29,15:09:00,73.06,73.07,73.05,73.07,5113
2017/08/29,15:10:00,73.07,73.11,73.07,73.09,54680
2017/08/29,15:11:00,73.09,73.09,73.07,73.09,20912
2017/08/29,15:12:00,73.09,73.11,73.08,73.11,6664
2017/08/29,15:13:00,73.11,73.11,73.09,73.10,15536
2017/08/29,15:14:00,73.10,73.11,73.09,73.09,21968
2017/08/29,15:15:00,73.09,73.13,73.09,73.12,18444
2017/08/29,15:16:00,73.11,73.13,73.10,73.10,26172
2017/08/29,15:17:00,73.10,73.14,73.09,73.14,27823
2017/08/29,15:18:00,73.14,73.14,73.11,73.11,24478
2017/08/29,15:19:00,73.11,73.13,73.11,73.13,12797
2017/08/29,15:20:00,73.12,73.12,73.10,73.11,13244
2017/08/29,15:21:00,73.11,73.14,73.10,73.14,17306
2017/08/29,15:22:00,73.14,73.14,73.13,73.14,12993
2017/08/29,15:23:00,73.13,73.14,73.13,73.14,9042
2017/08/29,15:24:00,73.14,73.15,73.12,73.14,44173
2017/08/29,15:25:00,73.14,73.15,73.13,73.13,15027
2017/08/29,15:26:00,73.13,73.14,73.13,73.13,17966
2017/08/29,15:27:00,73.13,73.13,73.11,73.12,48470
2017/08/29,15:28:00,73.12,73.16,73.12,73.14,31750
2017/08/29,15:29:00,73.14,73.14,73.12,73.13,27377
2017/08/29,15:30:00,73.13,73.13,73.10,73.10,13311
2017/08/29,15:31:00,73.10,73.11,73.08,73.08,19655
2017/08/29,15:32:00,73.08,73.09,73.07,73.08,40192
2017/08/29,15:33:00,73.07,73.10,73.07,73.09,38467
2017/08/29,15:34:00,73.08,73.12,73.08,73.12,57204
2017/08/29,15:35:00,73.12,73.12,73.08,73.10,35971
2017/08/29,15:36:00,73.10,73.11,73.07,73.07,26593
2017/08/29,15:37:00,73.07,73.07,73.05,73.06,15489
2017/08/29,15:38:00,73.07,73.07,73.04,73.04,34178
2017/08/29,15:39:00,73.04,73.07,73.04,73.04,32496
2017/08/29,15:40:00,73.04,73.07,73.04,73.04,25814
2017/08/29,15:41:00,73.04,73.08,73.04,73.08,30864
2017/08/29,15:42:00,73.07,73.08,73.05,73.05,20126
2017/08/29,15:43:00,73.06,73.07,73.05,73.07,30260
2017/08/29,15:44:00,73.07,73.07,73.06,73.07,11986
2017/08/29,15:45:00,73.07,73.07,73.06,73.06,40432
2017/08/29,15:46:00,73.07,73.07,73.05,73.06,41326
2017/08/29,15:47:00,73.06,73.09,73.06,73.09,49562
2017/08/29,15:48:00,73.09,73.10,73.09,73.10,21564
2017/08/29,15:49:00,73.10,73.10,73.07,73.08,28614
2017/08/29,15:50:00,73.08,73.11,73.07,73.10,94691
2017/08/29,15:51:00,73.10,73.12,73.07,73.10,130966
2017/08/29,15:52:00,73.10,73.11,73.10,73.10,43266
2017/08/29,15:53:00,73.11,73.11,73.09,73.09,36664
2017/08/29,15:54:00,73.09,73.10,73.08,73.09,73287
2017/08/29,15:55:00,73.09,73.10,73.07,73.10,76014
2017/08/29,15:56:00,73.09,73.10,73.08,73.09,63580
2017/08/29,15:57:00,73.08,73.09,73.06,73.07,45403
2017/08/29,15:58:00,73.07,73.08,73.03,73.05,118121
2017/08/29,15:59:00,73.05,73.06,73.01,73.02,94094
2017/08/29,16:00:00,73.02,73.09,73.01,73.05,296185
2017/08/30,09:31:00,73.01,73.08,72.83,72.86,74485
2017/08/30,09:32:00,72.86,72.93,72.83,72.91,35699
2017/08/30,09:33:00,72.92,72.95,72.85,72.95,44067
2017/08/30,09:34:00,72.95,73.01,72.90,72.96,49579
2017/08/30,09:35:00,72.95,72.98,72.88,72.90,44721
2017/08/30,09:36:00,72.90,72.93,72.86,72.90,49152
2017/08/30,09:37:00,72.90,73.01,72.90,73.01,55748
2017/08/30,09:38:00,73.01,73.07,73.00,73.06,37329
2017/08/30,09:39:00,73.06,73.11,73.05,73.10,51723
2017/08/30,09:40:00,73.10,73.10,73.04,73.05,42236
2017/08/30,09:41:00,73.05,73.10,73.04,73.10,32195
2017/08/30,09:42:00,73.10,73.12,73.08,73.09,26040
2017/08/30,09:43:00,73.10,73.10,73.05,73.07,22366
2017/08/30,09:44:00,73.07,73.13,73.05,73.13,18608
2017/08/30,09:45:00,73.13,73.13,73.03,73.04,47054
2017/08/30,09:46:00,73.04,73.14,73.04,73.13,18042
2017/08/30,09:47:00,73.14,73.17,73.10,73.17,59917
2017/08/30,09:48:00,73.17,73.17,73.13,73.15,23850
2017/08/30,09:49:00,73.15,73.18,73.14,73.17,31085
2017/08/30,09:50:00,73.16,73.19,73.15,73.19,37240
2017/08/30,09:51:00,73.19,73.19,73.13,73.17,26302
2017/08/30,09:52:00,73.17,73.20,73.17,73.17,14209
2017/08/30,09:53:00,73.18,73.20,73.17,73.19,31234
2017/08/30,09:54:00,73.18,73.19,73.16,73.19,14806
2017/08/30,09:55:00,73.19,73.19,73.15,73.15,14543
2017/08/30,09:56:00,73.15,73.22,73.15,73.21,72488
2017/08/30,09:57:00,73.21,73.23,73.20,73.22,24149
2017/08/30,09:58:00,73.22,73.24,73.21,73.21,46810
2017/08/30,09:59:00,73.21,73.23,73.20,73.21,31761
2017/08/30,10:00:00,73.22,73.24,73.21,73.21,24423
2017/08/30,10:01:00,73.21,73.21,73.12,73.14,46612
2017/08/30,10:02:00,73.14,73.14,73.08,73.12,25723
2017/08/30,10:03:00,73.13,73.13,73.07,73.07,22316
2017/08/30,10:04:00,73.07,73.08,73.04,73.07,39429
2017/08/30,10:05:00,73.07,73.08,73.05,73.06,41298
2017/08/30,10:06:00,73.06,73.06,73.02,73.06,64162
2017/08/30,10:07:00,73.06,73.08,73.05,73.08,23569
2017/08/30,10:08:00,73.07,73.11,73.07,73.08,42712
2017/08/30,10:09:00,73.08,73.15,73.08,73.15,18771
2017/08/30,10:10:00,73.15,73.18,73.14,73.16,27347
2017/08/30,10:11:00,73.16,73.16,73.14,73.15,17500
2017/08/30,10:12:00,73.15,73.17,73.15,73.17,14729
2017/08/30,10:13:00,73.17,73.18,73.14,73.14,12860
2017/08/30,10:14:00,73.14,73.19,73.12,73.18,46122
2017/08/30,10:15:00,73.18,73.20,73.14,73.19,73679
2017/08/30,10:16:00,73.19,73.21,73.18,73.21,55518
2017/08/30,10:17:00,73.21,73.24,73.21,73.22,42070
2017/08/30,10:18:00,73.22,73.26,73.20,73.24,49551
2017/08/30,10:19:00,73.25,73.33,73.25,73.33,62739
2017/08/30,10:20:00,73.33,73.33,73.29,73.31,42882
2017/08/30,10:21:00,73.31,73.33,73.30,73.32,34395
2017/08/30,10:22:00,73.32,73.33,73.27,73.27,28544
2017/08/30,10:23:00,73.27,73.29,73.27,73.28,11267
2017/08/30,10:24:00,73.29,73.30,73.27,73.27,14585
2017/08/30,10:25:00,73.27,73.27,73.25,73.26,16542
2017/08/30,10:26:00,73.26,73.27,73.22,73.22,23467
2017/08/30,10:27:00,73.22,73.24,73.20,73.23,35438
2017/08/30,10:28:00,73.23,73.27,73.22,73.27,9478
2017/08/30,10:29:00,73.27,73.29,73.26,73.27,19293
2017/08/30,10:30:00,73.27,73.28,73.26,73.28,8387
2017/08/30,10:31:00,73.28,73.28,73.25,73.27,13916
2017/08/30,10:32:00,73.27,73.28,73.24,73.24,18346
2017/08/30,10:33:00,73.24,73.24,73.20,73.22,15577
2017/08/30,10:34:00,73.22,73.26,73.22,73.26,7903
2017/08/30,10:35:00,73.26,73.28,73.25,73.25,23149
2017/08/30,10:36:00,73.26,73.28,73.25,73.28,7613
2017/08/30,10:37:00,73.29,73.29,73.22,73.23,20035
2017/08/30,10:38:00,73.23,73.24,73.18,73.22,29837
2017/08/30,10:39:00,73.21,73.22,73.16,73.18,40213
2017/08/30,10:40:00,73.18,73.19,73.18,73.19,7063
2017/08/30,10:41:00,73.20,73.22,73.19,73.21,7751
2017/08/30,10:42:00,73.22,73.22,73.17,73.19,18539
2017/08/30,10:43:00,73.18,73.23,73.18,73.23,21475
2017/08/30,10:44:00,73.23,73.26,73.22,73.26,18160
2017/08/30,10:45:00,73.26,73.26,73.23,73.26,22889
2017/08/30,10:46:00,73.26,73.29,73.26,73.26,38518
2017/08/30,10:47:00,73.27,73.29,73.26,73.29,21806
2017/08/30,10:48:00,73.29,73.34,73.29,73.33,54408
2017/08/30,10:49:00,73.33,73.36,73.33,73.35,13110
2017/08/30,10:50:00,73.35,73.41,73.35,73.41,115473
2017/08/30,10:51:00,73.41,73.41,73.39,73.40,24280
2017/08/30,10:52:00,73.40,73.42,73.39,73.41,18526
2017/08/30,10:53:00,73.41,73.43,73.37,73.37,25815
2017/08/30,10:54:00,73.36,73.37,73.35,73.36,25825
2017/08/30,10:55:00,73.36,73.40,73.36,73.37,26969
2017/08/30,10:56:00,73.37,73.40,73.37,73.38,12224
2017/08/30,10:57:00,73.38,73.40,73.37,73.39,11341
2017/08/30,10:58:00,73.39,73.39,73.37,73.37,16839
2017/08/30,10:59:00,73.37,73.39,73.35,73.39,28746
2017/08/30,11:00:00,73.39,73.44,73.39,73.43,26640
2017/08/30,11:01:00,73.43,73.44,73.41,73.43,30380
2017/08/30,11:02:00,73.44,73.48,73.44,73.46,65309
2017/08/30,11:03:00,73.46,73.47,73.45,73.46,21875
2017/08/30,11:04:00,73.46,73.47,73.45,73.46,21756
2017/08/30,11:05:00,73.46,73.53,73.45,73.51,134960
2017/08/30,11:06:00,73.51,73.53,73.50,73.53,50166
2017/08/30,11:07:00,73.53,73.54,73.51,73.54,59874
2017/08/30,11:08:00,73.54,73.55,73.52,73.54,51844
2017/08/30,11:09:00,73.55,73.55,73.53,73.54,37675
2017/08/30,11:10:00,73.54,73.57,73.53,73.55,19268
2017/08/30,11:11:00,73.54,73.55,73.52,73.54,19756
2017/08/30,11:12:00,73.54,73.54,73.53,73.54,42377
2017/08/30,11:13:00,73.53,73.54,73.53,73.53,32712
2017/08/30,11:14:00,73.53,73.53,73.51,73.52,53989
2017/08/30,11:15:00,73.53,73.53,73.49,73.50,49485
2017/08/30,11:16:00,73.50,73.52,73.49,73.52,14764
2017/08/30,11:17:00,73.52,73.56,73.52,73.56,17616
2017/08/30,11:18:00,73.56,73.56,73.53,73.53,16271
2017/08/30,11:19:00,73.53,73.54,73.51,73.52,35368
2017/08/30,11:20:00,73.52,73.56,73.52,73.54,20653
2017/08/30,11:21:00,73.54,73.55,73.52,73.54,24312
2017/08/30,11:22:00,73.54,73.54,73.52,73.52,22304
2017/08/30,11:23:00,73.52,73.54,73.51,73.52,46022
2017/08/30,11:24:00,73.52,73.54,73.51,73.53,29058
2017/08/30,11:25:00,73.53,73.53,73.51,73.52,19905
2017/08/30,11:26:00,73.52,73.54,73.52,73.54,16238
2017/08/30,11:27:00,73.54,73.56,73.53,73.56,13657
2017/08/30,11:28:00,73.56,73.56,73.55,73.56,13245
2017/08/30,11:29:00,73.56,73.58,73.55,73.57,42504
2017/08/30,11:30:00,73.57,73.59,73.57,73.58,9853
2017/08/30,11:31:00,73.58,73.58,73.56,73.57,36656
2017/08/30,11:32:00,73.57,73.57,73.55,73.56,30724
2017/08/30,11:33:00,73.56,73.59,73.56,73.58,37667
2017/08/30,11:34:00,73.58,73.58,73.56,73.56,67684
2017/08/30,11:35:00,73.56,73.58,73.56,73.58,10676
2017/08/30,11:36:00,73.57,73.58,73.56,73.58,25321
2017/08/30,11:37:00,73.58,73.60,73.58,73.60,38166
2017/08/30,11:38:00,73.60,73.61,73.60,73.60,18116
2017/08/30,11:39:00,73.60,73.61,73.59,73.59,57192
2017/08/30,11:40:00,73.59,73.61,73.59,73.60,15708
2017/08/30,11:41:00,73.60,73.62,73.60,73.60,31956
2017/08/30,11:42:00,73.61,73.65,73.60,73.64,52633
2017/08/30,11:43:00,73.64,73.65,73.62,73.65,30990
2017/08/30,11:44:00,73.64,73.67,73.64,73.66,18668
2017/08/30,11:45:00,73.66,73.68,73.65,73.68,30953
2017/08/30,11:46:00,73.68,73.69,73.67,73.69,37867
2017/08/30,11:47:00,73.69,73.70,73.68,73.69,23976
2017/08/30,11:48:00,73.69,73.72,73.69,73.69,35765
2017/08/30,11:49:00,73.69,73.69,73.62,73.62,68183
2017/08/30,11:50:00,73.63,73.63,73.60,73.61,20112
2017/08/30,11:51:00,73.61,73.65,73.61,73.62,22160
2017/08/30,11:52:00,73.62,73.64,73.61,73.62,19104
2017/08/30,11:53:00,73.62,73.62,73.58,73.60,23210
2017/08/30,11:54:00,73.60,73.62,73.60,73.60,15042
2017/08/30,11:55:00,73.60,73.60,73.58,73.59,8677
2017/08/30,11:56:00,73.59,73.61,73.59,73.60,8432
2017/08/30,11:57:00,73.60,73.60,73.57,73.57,16448
2017/08/30,11:58:00,73.57,73.60,73.57,73.60,6100
2017/08/30,11:59:00,73.60,73.62,73.59,73.62,15338
2017/08/30,12:00:00,73.62,73.62,73.60,73.60,11757
2017/08/30,12:01:00,73.61,73.61,73.57,73.58,15336
2017/08/30,12:02:00,73.58,73.58,73.55,73.56,7605
2017/08/30,12:03:00,73.55,73.58,73.55,73.58,12163
2017/08/30,12:04:00,73.58,73.58,73.55,73.56,20732
2017/08/30,12:05:00,73.56,73.58,73.56,73.57,15144
2017/08/30,12:06:00,73.57,73.59,73.57,73.57,18033
2017/08/30,12:07:00,73.57,73.58,73.57,73.58,3967
2017/08/30,12:08:00,73.57,73.58,73.57,73.57,8511
2017/08/30,12:09:00,73.58,73.58,73.53,73.55,32365
2017/08/30,12:10:00,73.55,73.59,73.55,73.59,13675
2017/08/30,12:11:00,73.59,73.61,73.58,73.59,21977
2017/08/30,12:12:00,73.58,73.58,73.57,73.58,10392
2017/08/30,12:13:00,73.58,73.59,73.57,73.58,17861
2017/08/30,12:14:00,73.58,73.61,73.58,73.61,8222
2017/08/30,12:15:00,73.61,73.62,73.59,73.60,27392
2017/08/30,12:16:00,73.60,73.61,73.59,73.59,20227
2017/08/30,12:17:00,73.59,73.61,73.59,73.61,12449
2017/08/30,12:18:00,73.61,73.61,73.58,73.60,29429
2017/08/30,12:19:00,73.60,73.61,73.60,73.61,22285
2017/08/30,12:20:00,73.61,73.63,73.61,73.63,11347
2017/08/30,12:21:00,73.63,73.63,73.61,73.62,18460
2017/08/30,12:22:00,73.62,73.62,73.58,73.59,9282
2017/08/30,12:23:00,73.59,73.60,73.58,73.60,9641
2017/08/30,12:24:00,73.60,73.64,73.59,73.63,25897
2017/08/30,12:25:00,73.63,73.64,73.61,73.62,12605
2017/08/30,12:26:00,73.63,73.63,73.60,73.61,32443
2017/08/30,12:27:00,73.61,73.62,73.59,73.61,27785
2017/08/30,12:28:00,73.61,73.65,73.61,73.65,18023
2017/08/30,12:29:00,73.65,73.65,73.61,73.61,26655
2017/08/30,12:30:00,73.61,73.64,73.61,73.62,7919
2017/08/30,12:31:00,73.62,73.63,73.62,73.62,4439
2017/08/30,12:32:00,73.62,73.64,73.62,73.63,17951
2017/08/30,12:33:00,73.63,73.64,73.62,73.63,12531
2017/08/30,12:34:00,73.62,73.64,73.61,73.63,24937
2017/08/30,12:35:00,73.63,73.65,73.63,73.65,10418
2017/08/30,12:36:00,73.64,73.65,73.64,73.65,5284
2017/08/30,12:37:00,73.65,73.66,73.65,73.66,13396
2017/08/30,12:38:00,73.66,73.67,73.65,73.67,18022
2017/08/30,12:39:00,73.67,73.67,73.66,73.67,7518
2017/08/30,12:40:00,73.67,73.68,73.65,73.67,14281
2017/08/30,12:41:00,73.66,73.69,73.66,73.69,20636
2017/08/30,12:42:00,73.68,73.70,73.68,73.69,22524
2017/08/30,12:43:00,73.69,73.75,73.69,73.75,32560
2017/08/30,12:44:00,73.75,73.76,73.73,73.75,26696
2017/08/30,12:45:00,73.75,73.76,73.73,73.74,19889
2017/08/30,12:46:00,73.74,73.75,73.72,73.72,19899
2017/08/30,12:47:00,73.72,73.73,73.69,73.69,33594
2017/08/30,12:48:00,73.69,73.70,73.68,73.69,15095
2017/08/30,12:49:00,73.69,73.69,73.67,73.68,22464
2017/08/30,12:50:00,73.67,73.71,73.67,73.69,29800
2017/08/30,12:51:00,73.69,73.69,73.68,73.68,9709
2017/08/30,12:52:00,73.67,73.68,73.66,73.67,6935
2017/08/30,12:53:00,73.66,73.69,73.66,73.69,15243
2017/08/30,12:54:00,73.69,73.69,73.67,73.67,16919
2017/08/30,12:55:00,73.67,73.67,73.65,73.66,10602
2017/08/30,12:56:00,73.66,73.67,73.64,73.66,39894
2017/08/30,12:57:00,73.66,73.67,73.65,73.65,20577
2017/08/30,12:58:00,73.65,73.69,73.64,73.69,22025
2017/08/30,12:59:00,73.69,73.69,73.68,73.68,10052
2017/08/30,13:00:00,73.68,73.74,73.68,73.73,26124
2017/08/30,13:01:00,73.73,73.73,73.70,73.71,23368
2017/08/30,13:02:00,73.71,73.72,73.69,73.69,23488
2017/08/30,13:03:00,73.70,73.72,73.69,73.71,11600
2017/08/30,13:04:00,73.71,73.72,73.70,73.70,14541
2017/08/30,13:05:00,73.70,73.71,73.68,73.69,9299
2017/08/30,13:06:00,73.69,73.71,73.68,73.69,15105
2017/08/30,13:07:00,73.69,73.70,73.68,73.69,11609
2017/08/30,13:08:00,73.69,73.70,73.68,73.69,10652
2017/08/30,13:09:00,73.69,73.73,73.69,73.72,24755
2017/08/30,13:10:00,73.72,73.74,73.72,73.72,16681
2017/08/30,13:11:00,73.72,73.75,73.71,73.73,12491
2017/08/30,13:12:00,73.74,73.77,73.73,73.76,13512
2017/08/30,13:13:00,73.76,73.84,73.76,73.81,72124
2017/08/30,13:14:00,73.81,73.83,73.79,73.81,59073
2017/08/30,13:15:00,73.82,73.84,73.81,73.81,11497
2017/08/30,13:16:00,73.81,73.83,73.81,73.82,28210
2017/08/30,13:17:00,73.83,73.83,73.80,73.82,55589
2017/08/30,13:18:00,73.82,73.84,73.82,73.83,9690
2017/08/30,13:19:00,73.83,73.85,73.81,73.82,29894
2017/08/30,13:20:00,73.82,73.82,73.81,73.82,10127
2017/08/30,13:21:00,73.82,73.84,73.81,73.83,18502
2017/08/30,13:22:00,73.83,73.84,73.83,73.84,23837
2017/08/30,13:23:00,73.84,73.86,73.83,73.86,26319
2017/08/30,13:24:00,73.86,73.86,73.84,73.86,10481
2017/08/30,13:25:00,73.86,73.87,73.85,73.87,8590
2017/08/30,13:26:00,73.87,73.88,73.85,73.86,17438
2017/08/30,13:27:00,73.86,73.90,73.85,73.90,95852
2017/08/30,13:28:00,73.90,73.94,73.90,73.91,32886
2017/08/30,13:29:00,73.91,73.96,73.90,73.93,80200
2017/08/30,13:30:00,73.94,73.95,73.91,73.91,16198
2017/08/30,13:31:00,73.92,73.92,73.90,73.91,14278
2017/08/30,13:32:00,73.91,73.95,73.91,73.95,45486
2017/08/30,13:33:00,73.95,73.95,73.93,73.93,13978
2017/08/30,13:34:00,73.93,73.94,73.93,73.94,15780
2017/08/30,13:35:00,73.94,73.94,73.93,73.94,11394
2017/08/30,13:36:00,73.94,73.96,73.92,73.94,45838
2017/08/30,13:37:00,73.94,73.97,73.94,73.96,20200
2017/08/30,13:38:00,73.97,73.99,73.96,73.97,32926
2017/08/30,13:39:00,73.98,73.98,73.96,73.96,29473
2017/08/30,13:40:00,73.96,73.99,73.96,73.98,19112
2017/08/30,13:41:00,73.98,73.99,73.97,73.98,23880
2017/08/30,13:42:00,73.97,73.98,73.96,73.97,35540
2017/08/30,13:43:00,73.97,73.99,73.97,73.98,26626
2017/08/30,13:44:00,73.98,74.00,73.97,73.98,24469
2017/08/30,13:45:00,73.98,73.98,73.97,73.97,7900
2017/08/30,13:46:00,73.97,73.97,73.95,73.96,10493
2017/08/30,13:47:00,73.96,73.99,73.95,73.98,25354
2017/08/30,13:48:00,73.98,73.99,73.96,73.96,61640
2017/08/30,13:49:00,73.97,73.99,73.95,73.98,22946
2017/08/30,13:50:00,73.97,73.99,73.97,73.99,11220
2017/08/30,13:51:00,73.99,74.00,73.98,73.99,24718
2017/08/30,13:52:00,73.98,74.02,73.98,74.01,179722
2017/08/30,13:53:00,74.01,74.03,74.00,74.02,44363
2017/08/30,13:54:00,74.02,74.05,74.01,74.05,23063
2017/08/30,13:55:00,74.05,74.06,74.02,74.06,27072
2017/08/30,13:56:00,74.06,74.08,74.05,74.07,22747
2017/08/30,13:57:00,74.07,74.07,74.05,74.05,19941
2017/08/30,13:58:00,74.06,74.07,74.05,74.05,19808
2017/08/30,13:59:00,74.05,74.06,74.00,74.00,19087
2017/08/30,14:00:00,74.00,74.03,74.00,74.03,16567
2017/08/30,14:01:00,74.03,74.03,74.01,74.01,11064
2017/08/30,14:02:00,74.01,74.01,73.98,73.99,23810
2017/08/30,14:03:00,73.99,73.99,73.97,73.97,24282
2017/08/30,14:04:00,73.97,73.97,73.94,73.95,34025
2017/08/30,14:05:00,73.95,73.96,73.94,73.94,21734
2017/08/30,14:06:00,73.94,73.95,73.94,73.95,16593
2017/08/30,14:07:00,73.95,73.97,73.93,73.97,26603
2017/08/30,14:08:00,73.97,73.98,73.96,73.97,19037
2017/08/30,14:09:00,73.97,74.00,73.97,73.98,20536
2017/08/30,14:10:00,73.97,73.98,73.95,73.96,10085
2017/08/30,14:11:00,73.96,73.98,73.95,73.96,25560
2017/08/30,14:12:00,73.96,73.97,73.96,73.96,5199
2017/08/30,14:13:00,73.96,73.97,73.95,73.96,21123
2017/08/30,14:14:00,73.97,74.00,73.96,74.00,20842
2017/08/30,14:15:00,73.99,74.00,73.99,74.00,9711
2017/08/30,14:16:00,74.00,74.03,74.00,74.03,34358
2017/08/30,14:17:00,74.03,74.04,74.02,74.03,19751
2017/08/30,14:18:00,74.03,74.03,74.02,74.03,9595
2017/08/30,14:19:00,74.03,74.04,74.02,74.03,31996
2017/08/30,14:20:00,74.03,74.05,74.01,74.03,33873
2017/08/30,14:21:00,74.03,74.06,74.02,74.06,41636
2017/08/30,14:22:00,74.06,74.09,74.04,74.07,92253
2017/08/30,14:23:00,74.07,74.09,74.06,74.07,19188
2017/08/30,14:24:00,74.07,74.08,74.06,74.08,20085
2017/08/30,14:25:00,74.08,74.08,74.06,74.07,16261
2017/08/30,14:26:00,74.07,74.08,74.06,74.06,52206
2017/08/30,14:27:00,74.06,74.07,74.04,74.05,52709
2017/08/30,14:28:00,74.05,74.07,74.04,74.06,39675
2017/08/30,14:29:00,74.06,74.07,74.05,74.07,18310
2017/08/30,14:30:00,74.07,74.10,74.07,74.09,26623
2017/08/30,14:31:00,74.09,74.12,74.08,74.12,71759
2017/08/30,14:32:00,74.11,74.12,74.11,74.11,33362
2017/08/30,14:33:00,74.11,74.12,74.08,74.10,90374
2017/08/30,14:34:00,74.09,74.11,74.09,74.10,27111
2017/08/30,14:35:00,74.11,74.12,74.10,74.11,28701
2017/08/30,14:36:00,74.11,74.12,74.08,74.09,16362
2017/08/30,14:37:00,74.09,74.13,74.08,74.13,46976
2017/08/30,14:38:00,74.12,74.15,74.10,74.15,39640
2017/08/30,14:39:00,74.15,74.16,74.14,74.16,47801
2017/08/30,14:40:00,74.16,74.20,74.15,74.19,68171
2017/08/30,14:41:00,74.19,74.19,74.17,74.18,28678
2017/08/30,14:42:00,74.17,74.19,74.17,74.19,41486
2017/08/30,14:43:00,74.19,74.21,74.17,74.18,39007
2017/08/30,14:44:00,74.18,74.20,74.17,74.18,22809
2017/08/30,14:45:00,74.18,74.18,74.08,74.10,34497
2017/08/30,14:46:00,74.10,74.12,74.07,74.09,42888
2017/08/30,14:47:00,74.08,74.10,74.07,74.08,32332
2017/08/30,14:48:00,74.08,74.10,74.07,74.10,29668
2017/08/30,14:49:00,74.10,74.11,74.09,74.10,24441
2017/08/30,14:50:00,74.10,74.13,74.09,74.11,22995
2017/08/30,14:51:00,74.11,74.12,74.09,74.11,39444
2017/08/30,14:52:00,74.11,74.14,74.11,74.13,19947
2017/08/30,14:53:00,74.13,74.13,74.11,74.12,9552
2017/08/30,14:54:00,74.12,74.13,74.11,74.13,15534
2017/08/30,14:55:00,74.13,74.13,74.12,74.13,10687
2017/08/30,14:56:00,74.13,74.15,74.11,74.11,26803
2017/08/30,14:57:00,74.11,74.13,74.09,74.11,33062
2017/08/30,14:58:00,74.12,74.13,74.11,74.12,14635
2017/08/30,14:59:00,74.13,74.15,74.13,74.13,14749
2017/08/30,15:00:00,74.13,74.14,74.12,74.14,18845
2017/08/30,15:01:00,74.14,74.15,74.12,74.12,16958
2017/08/30,15:02:00,74.12,74.12,74.09,74.09,18498
2017/08/30,15:03:00,74.09,74.12,74.08,74.10,36200
2017/08/30,15:04:00,74.10,74.12,74.08,74.10,49122
2017/08/30,15:05:00,74.10,74.11,74.05,74.06,29305
2017/08/30,15:06:00,74.06,74.08,74.04,74.04,30486
2017/08/30,15:07:00,74.05,74.06,74.04,74.05,18662
2017/08/30,15:08:00,74.06,74.07,74.04,74.05,27473
2017/08/30,15:09:00,74.05,74.05,74.03,74.04,24015
2017/08/30,15:10:00,74.04,74.05,74.02,74.04,29400
2017/08/30,15:11:00,74.04,74.05,74.03,74.05,35973
2017/08/30,15:12:00,74.05,74.06,74.04,74.05,31790
2017/08/30,15:13:00,74.05,74.05,74.04,74.05,12686
2017/08/30,15:14:00,74.05,74.05,74.03,74.04,28126
2017/08/30,15:15:00,74.03,74.04,74.01,74.01,16215
2017/08/30,15:16:00,74.01,74.02,74.00,74.01,33541
2017/08/30,15:17:00,74.01,74.01,73.99,74.00,25100
2017/08/30,15:18:00,74.00,74.01,73.99,74.00,21379
2017/08/30,15:19:00,74.00,74.01,73.97,73.97,29577
2017/08/30,15:20:00,73.97,73.98,73.96,73.98,20078
2017/08/30,15:21:00,73.98,73.98,73.95,73.95,31852
2017/08/30,15:22:00,73.95,73.97,73.95,73.95,33489
2017/08/30,15:23:00,73.95,73.97,73.94,73.97,47009
2017/08/30,15:24:00,73.97,73.97,73.96,73.97,7657
2017/08/30,15:25:00,73.97,74.01,73.96,73.99,42995
2017/08/30,15:26:00,73.99,74.00,73.98,73.99,28986
2017/08/30,15:27:00,73.99,73.99,73.97,73.97,17009
2017/08/30,15:28:00,73.97,73.98,73.95,73.95,23693
2017/08/30,15:29:00,73.95,73.99,73.95,73.97,44729
2017/08/30,15:30:00,73.98,74.02,73.97,74.00,54730
2017/08/30,15:31:00,73.99,74.01,73.97,73.98,51896
2017/08/30,15:32:00,73.98,73.99,73.98,73.99,10405
2017/08/30,15:33:00,73.99,73.99,73.94,73.94,37603
2017/08/30,15:34:00,73.94,73.97,73.94,73.94,44318
2017/08/30,15:35:00,73.94,73.97,73.94,73.97,36970
2017/08/30,15:36:00,73.97,74.00,73.96,73.97,43393
2017/08/30,15:37:00,73.97,73.98,73.93,73.94,40815
2017/08/30,15:38:00,73.93,73.94,73.86,73.86,80528
2017/08/30,15:39:00,73.86,73.89,73.86,73.87,22847
2017/08/30,15:40:00,73.87,73.87,73.83,73.83,46325
2017/08/30,15:41:00,73.83,73.85,73.78,73.79,110530
2017/08/30,15:42:00,73.79,73.80,73.76,73.79,100786
2017/08/30,15:43:00,73.79,73.82,73.78,73.81,41515
2017/08/30,15:44:00,73.80,73.82,73.77,73.82,73245
2017/08/30,15:45:00,73.82,73.85,73.80,73.82,97793
2017/08/30,15:46:00,73.82,73.86,73.82,73.85,83977
2017/08/30,15:47:00,73.85,73.87,73.84,73.86,57673
2017/08/30,15:48:00,73.87,73.89,73.86,73.89,57539
2017/08/30,15:49:00,73.89,73.90,73.87,73.87,76415
2017/08/30,15:50:00,73.87,73.89,73.86,73.86,51867
2017/08/30,15:51:00,73.86,73.92,73.86,73.92,78266
2017/08/30,15:52:00,73.91,73.92,73.90,73.92,45365
2017/08/30,15:53:00,73.92,73.92,73.91,73.91,78746
2017/08/30,15:54:00,73.91,73.93,73.90,73.92,94360
2017/08/30,15:55:00,73.92,73.94,73.92,73.93,65759
2017/08/30,15:56:00,73.94,73.96,73.93,73.95,116160
2017/08/30,15:57:00,73.95,73.97,73.95,73.97,72278
2017/08/30,15:58:00,73.97,73.99,73.95,73.95,178258
2017/08/30,15:59:00,73.95,73.96,73.93,73.96,159075
2017/08/30,16:00:00,73.95,74.00,73.93,73.98,457531
2017/08/31,09:31:00,74.03,74.06,73.80,73.89,124613
2017/08/31,09:32:00,73.91,73.99,73.82,73.89,161591
2017/08/31,09:33:00,73.89,73.93,73.86,73.93,85382
2017/08/31,09:34:00,73.93,74.10,73.93,73.99,153694
2017/08/31,09:35:00,74.00,74.11,73.99,74.09,160624
2017/08/31,09:36:00,74.09,74.19,74.09,74.19,120928
2017/08/31,09:37:00,74.19,74.21,74.16,74.20,59593
2017/08/31,09:38:00,74.21,74.22,74.16,74.21,69306
2017/08/31,09:39:00,74.21,74.27,74.18,74.27,109571
2017/08/31,09:40:00,74.25,74.29,74.24,74.29,74467
2017/08/31,09:41:00,74.29,74.33,74.28,74.30,123688
2017/08/31,09:42:00,74.30,74.33,74.28,74.33,58005
2017/08/31,09:43:00,74.34,74.35,74.32,74.34,82805
2017/08/31,09:44:00,74.34,74.38,74.33,74.36,48777
2017/08/31,09:45:00,74.36,74.39,74.36,74.39,48895
2017/08/31,09:46:00,74.39,74.48,74.39,74.47,103096
2017/08/31,09:47:00,74.47,74.52,74.46,74.48,166689
2017/08/31,09:48:00,74.48,74.49,74.45,74.46,80925
2017/08/31,09:49:00,74.46,74.50,74.44,74.49,96343
2017/08/31,09:50:00,74.50,74.55,74.49,74.52,60223
2017/08/31,09:51:00,74.53,74.55,74.46,74.49,53827
2017/08/31,09:52:00,74.49,74.51,74.43,74.43,72271
2017/08/31,09:53:00,74.43,74.45,74.40,74.43,65391
2017/08/31,09:54:00,74.43,74.50,74.43,74.50,32922
2017/08/31,09:55:00,74.50,74.54,74.50,74.53,42264
2017/08/31,09:56:00,74.52,74.56,74.50,74.55,60819
2017/08/31,09:57:00,74.55,74.57,74.54,74.56,49946
2017/08/31,09:58:00,74.56,74.59,74.55,74.59,73037
2017/08/31,09:59:00,74.59,74.59,74.54,74.54,54112
2017/08/31,10:00:00,74.54,74.57,74.54,74.57,31588
2017/08/31,10:01:00,74.57,74.58,74.51,74.53,118662
2017/08/31,10:02:00,74.53,74.54,74.49,74.49,95078
2017/08/31,10:03:00,74.50,74.58,74.49,74.58,119189
2017/08/31,10:04:00,74.58,74.61,74.56,74.60,89400
2017/08/31,10:05:00,74.60,74.60,74.52,74.58,82262
2017/08/31,10:06:00,74.59,74.61,74.56,74.57,54783
2017/08/31,10:07:00,74.57,74.60,74.56,74.58,37244
2017/08/31,10:08:00,74.58,74.60,74.56,74.60,54959
2017/08/31,10:09:00,74.60,74.62,74.57,74.57,157361
2017/08/31,10:10:00,74.57,74.58,74.51,74.53,44752
2017/08/31,10:11:00,74.53,74.59,74.53,74.57,57283
2017/08/31,10:12:00,74.58,74.60,74.57,74.58,39856
2017/08/31,10:13:00,74.58,74.59,74.56,74.57,36996
2017/08/31,10:14:00,74.57,74.59,74.57,74.57,44893
2017/08/31,10:15:00,74.57,74.60,74.56,74.58,38951
2017/08/31,10:16:00,74.58,74.58,74.51,74.55,53130
2017/08/31,10:17:00,74.54,74.58,74.53,74.58,39192
2017/08/31,10:18:00,74.58,74.65,74.56,74.65,124575
2017/08/31,10:19:00,74.65,74.68,74.60,74.62,129286
2017/08/31,10:20:00,74.62,74.64,74.62,74.64,38620
2017/08/31,10:21:00,74.64,74.65,74.62,74.65,42432
2017/08/31,10:22:00,74.65,74.72,74.63,74.71,114394
2017/08/31,10:23:00,74.71,74.75,74.68,74.68,83025
2017/08/31,10:24:00,74.68,74.72,74.67,74.72,62211
2017/08/31,10:25:00,74.72,74.74,74.71,74.73,50932
2017/08/31,10:26:00,74.73,74.73,74.68,74.69,91995
2017/08/31,10:27:00,74.69,74.71,74.66,74.67,70779
2017/08/31,10:28:00,74.67,74.70,74.67,74.70,46499
2017/08/31,10:29:00,74.70,74.70,74.66,74.70,92761
2017/08/31,10:30:00,74.70,74.71,74.68,74.70,52836
2017/08/31,10:31:00,74.70,74.71,74.69,74.71,71547
2017/08/31,10:32:00,74.71,74.74,74.71,74.71,70929
2017/08/31,10:33:00,74.71,74.73,74.70,74.73,61592
2017/08/31,10:34:00,74.73,74.73,74.61,74.65,113458
2017/08/31,10:35:00,74.65,74.65,74.61,74.61,27477
2017/08/31,10:36:00,74.61,74.61,74.56,74.58,71574
2017/08/31,10:37:00,74.58,74.60,74.57,74.59,84311
2017/08/31,10:38:00,74.59,74.62,74.55,74.55,64614
2017/08/31,10:39:00,74.54,74.56,74.52,74.56,42110
2017/08/31,10:40:00,74.56,74.60,74.56,74.59,55936
2017/08/31,10:41:00,74.59,74.61,74.56,74.56,43135
2017/08/31,10:42:00,74.56,74.56,74.52,74.53,41473
2017/08/31,10:43:00,74.53,74.58,74.53,74.58,42555
2017/08/31,10:44:00,74.58,74.61,74.55,74.56,68881
2017/08/31,10:45:00,74.56,74.56,74.49,74.51,75313
2017/08/31,10:46:00,74.51,74.53,74.49,74.53,112730
2017/08/31,10:47:00,74.53,74.56,74.50,74.54,81806
2017/08/31,10:48:00,74.54,74.55,74.51,74.55,47163
2017/08/31,10:49:00,74.55,74.57,74.53,74.54,40404
2017/08/31,10:50:00,74.54,74.57,74.53,74.55,37918
2017/08/31,10:51:00,74.55,74.58,74.53,74.56,50514
2017/08/31,10:52:00,74.56,74.56,74.55,74.56,8293
2017/08/31,10:53:00,74.56,74.58,74.55,74.58,24992
2017/08/31,10:54:00,74.58,74.59,74.57,74.57,51483
2017/08/31,10:55:00,74.57,74.60,74.56,74.60,58471
2017/08/31,10:56:00,74.60,74.62,74.56,74.58,99672
2017/08/31,10:57:00,74.58,74.61,74.58,74.59,54366
2017/08/31,10:58:00,74.59,74.60,74.57,74.57,64338
2017/08/31,10:59:00,74.58,74.59,74.56,74.57,37041
2017/08/31,11:00:00,74.57,74.57,74.53,74.57,32134
2017/08/31,11:01:00,74.57,74.57,74.48,74.48,54749
2017/08/31,11:02:00,74.49,74.54,74.46,74.53,67146
2017/08/31,11:03:00,74.53,74.53,74.50,74.50,35504
2017/08/31,11:04:00,74.50,74.54,74.50,74.53,16946
2017/08/31,11:05:00,74.53,74.56,74.53,74.55,46506
2017/08/31,11:06:00,74.55,74.56,74.53,74.53,50578
2017/08/31,11:07:00,74.54,74.55,74.52,74.53,26017
2017/08/31,11:08:00,74.53,74.55,74.52,74.55,23321
2017/08/31,11:09:00,74.55,74.58,74.55,74.57,46896
2017/08/31,11:10:00,74.57,74.60,74.56,74.60,29617
2017/08/31,11:11:00,74.60,74.60,74.56,74.56,39430
2017/08/31,11:12:00,74.56,74.59,74.56,74.56,28101
2017/08/31,11:13:00,74.56,74.59,74.56,74.58,42490
2017/08/31,11:14:00,74.58,74.60,74.58,74.59,46639
2017/08/31,11:15:00,74.59,74.60,74.58,74.60,43178
2017/08/31,11:16:00,74.60,74.61,74.59,74.61,36397
2017/08/31,11:17:00,74.61,74.62,74.59,74.61,27258
2017/08/31,11:18:00,74.61,74.62,74.59,74.59,32263
2017/08/31,11:19:00,74.59,74.60,74.58,74.59,37002
2017/08/31,11:20:00,74.60,74.61,74.59,74.61,18511
2017/08/31,11:21:00,74.61,74.61,74.58,74.60,28841
2017/08/31,11:22:00,74.61,74.61,74.58,74.60,27641
2017/08/31,11:23:00,74.60,74.60,74.56,74.58,44811
2017/08/31,11:24:00,74.58,74.58,74.57,74.58,25819
2017/08/31,11:25:00,74.57,74.61,74.57,74.61,31155
2017/08/31,11:26:00,74.61,74.62,74.59,74.60,26751
2017/08/31,11:27:00,74.60,74.60,74.55,74.56,45673
2017/08/31,11:28:00,74.56,74.58,74.55,74.57,24415
2017/08/31,11:29:00,74.57,74.59,74.57,74.58,18210
2017/08/31,11:30:00,74.58,74.59,74.56,74.58,49120
2017/08/31,11:31:00,74.59,74.60,74.57,74.59,37117
2017/08/31,11:32:00,74.59,74.59,74.55,74.57,33942
2017/08/31,11:33:00,74.57,74.58,74.53,74.54,80836
2017/08/31,11:34:00,74.55,74.58,74.54,74.58,16783
2017/08/31,11:35:00,74.57,74.58,74.54,74.55,26634
2017/08/31,11:36:00,74.55,74.60,74.54,74.57,40468
2017/08/31,11:37:00,74.57,74.60,74.57,74.60,27943
2017/08/31,11:38:00,74.59,74.62,74.59,74.62,31525
2017/08/31,11:39:00,74.62,74.65,74.62,74.65,45575
2017/08/31,11:40:00,74.65,74.66,74.63,74.65,37531
2017/08/31,11:41:00,74.66,74.68,74.64,74.64,82170
2017/08/31,11:42:00,74.64,74.69,74.63,74.69,37154
2017/08/31,11:43:00,74.69,74.69,74.67,74.68,29068
2017/08/31,11:44:00,74.68,74.69,74.66,74.66,21740
2017/08/31,11:45:00,74.66,74.68,74.66,74.66,30061
2017/08/31,11:46:00,74.66,74.70,74.66,74.70,23002
2017/08/31,11:47:00,74.69,74.70,74.69,74.69,11367
2017/08/31,11:48:00,74.69,74.70,74.69,74.70,10053
2017/08/31,11:49:00,74.69,74.70,74.69,74.69,13784
2017/08/31,11:50:00,74.69,74.70,74.68,74.68,30839
2017/08/31,11:51:00,74.68,74.68,74.66,74.68,31240
2017/08/31,11:52:00,74.68,74.68,74.67,74.67,25674
2017/08/31,11:53:00,74.67,74.68,74.67,74.68,23618
2017/08/31,11:54:00,74.68,74.73,74.68,74.71,48815
2017/08/31,11:55:00,74.71,74.73,74.70,74.73,32709
2017/08/31,11:56:00,74.73,74.74,74.72,74.74,18015
2017/08/31,11:57:00,74.74,74.75,74.72,74.75,83212
2017/08/31,11:58:00,74.75,74.75,74.72,74.72,33323
2017/08/31,11:59:00,74.73,74.73,74.72,74.73,18385
2017/08/31,12:00:00,74.72,74.75,74.72,74.75,40990
2017/08/31,12:01:00,74.75,74.78,74.74,74.78,49874
2017/08/31,12:02:00,74.78,74.78,74.76,74.76,37943
2017/08/31,12:03:00,74.76,74.78,74.75,74.78,40044
2017/08/31,12:04:00,74.78,74.78,74.74,74.75,55009
2017/08/31,12:05:00,74.75,74.75,74.73,74.75,24059
2017/08/31,12:06:00,74.75,74.77,74.75,74.77,41015
2017/08/31,12:07:00,74.76,74.77,74.74,74.75,27626
2017/08/31,12:08:00,74.75,74.76,74.74,74.74,14273
2017/08/31,12:09:00,74.74,74.77,74.74,74.77,37738
2017/08/31,12:10:00,74.77,74.78,74.76,74.77,31773
2017/08/31,12:11:00,74.77,74.77,74.74,74.75,51331
2017/08/31,12:12:00,74.75,74.76,74.73,74.74,9256
2017/08/31,12:13:00,74.74,74.74,74.71,74.71,15007
2017/08/31,12:14:00,74.71,74.72,74.71,74.72,15091
2017/08/31,12:15:00,74.71,74.72,74.68,74.69,41795
2017/08/31,12:16:00,74.69,74.73,74.69,74.72,22004
2017/08/31,12:17:00,74.72,74.75,74.72,74.75,47380
2017/08/31,12:18:00,74.75,74.76,74.72,74.72,33793
2017/08/31,12:19:00,74.72,74.76,74.72,74.76,17939
2017/08/31,12:20:00,74.76,74.76,74.73,74.73,28601
2017/08/31,12:21:00,74.72,74.73,74.71,74.72,23542
2017/08/31,12:22:00,74.72,74.73,74.69,74.71,30316
2017/08/31,12:23:00,74.71,74.71,74.69,74.71,27297
2017/08/31,12:24:00,74.71,74.73,74.70,74.72,12735
2017/08/31,12:25:00,74.72,74.75,74.72,74.75,26773
2017/08/31,12:26:00,74.75,74.77,74.75,74.75,47354
2017/08/31,12:27:00,74.75,74.75,74.73,74.75,18155
2017/08/31,12:28:00,74.75,74.76,74.74,74.74,26366
2017/08/31,12:29:00,74.74,74.75,74.74,74.75,11204
2017/08/31,12:30:00,74.75,74.76,74.74,74.74,44270
2017/08/31,12:31:00,74.74,74.76,74.74,74.76,11757
2017/08/31,12:32:00,74.76,74.76,74.73,74.74,29565
2017/08/31,12:33:00,74.74,74.74,74.72,74.72,15869
2017/08/31,12:34:00,74.72,74.73,74.72,74.72,26851
2017/08/31,12:35:00,74.72,74.73,74.69,74.69,33283
2017/08/31,12:36:00,74.69,74.70,74.68,74.68,20158
2017/08/31,12:37:00,74.68,74.72,74.68,74.72,49074
2017/08/31,12:38:00,74.72,74.74,74.71,74.72,22117
2017/08/31,12:39:00,74.72,74.73,74.72,74.73,10829
2017/08/31,12:40:00,74.73,74.73,74.72,74.72,110391
2017/08/31,12:41:00,74.72,74.73,74.72,74.72,22477
2017/08/31,12:42:00,74.72,74.72,74.70,74.70,19664
2017/08/31,12:43:00,74.70,74.71,74.70,74.70,15196
2017/08/31,12:44:00,74.70,74.71,74.70,74.71,13995
2017/08/31,12:45:00,74.71,74.71,74.69,74.69,14921
2017/08/31,12:46:00,74.69,74.71,74.69,74.69,52145
2017/08/31,12:47:00,74.69,74.70,74.68,74.68,18491
2017/08/31,12:48:00,74.68,74.69,74.65,74.67,43729
2017/08/31,12:49:00,74.67,74.67,74.66,74.67,16635
2017/08/31,12:50:00,74.66,74.67,74.66,74.67,14760
2017/08/31,12:51:00,74.67,74.67,74.66,74.66,19655
2017/08/31,12:52:00,74.67,74.67,74.66,74.67,10354
2017/08/31,12:53:00,74.67,74.69,74.66,74.69,40960
2017/08/31,12:54:00,74.69,74.69,74.68,74.69,9795
2017/08/31,12:55:00,74.69,74.70,74.68,74.69,17569
2017/08/31,12:56:00,74.69,74.70,74.69,74.70,14365
2017/08/31,12:57:00,74.70,74.71,74.70,74.71,21161
2017/08/31,12:58:00,74.71,74.73,74.70,74.73,13887
2017/08/31,12:59:00,74.73,74.73,74.72,74.73,12165
2017/08/31,13:00:00,74.73,74.73,74.72,74.72,10855
2017/08/31,13:01:00,74.72,74.75,74.72,74.75,27780
2017/08/31,13:02:00,74.75,74.77,74.74,74.75,80594
2017/08/31,13:03:00,74.75,74.75,74.74,74.75,15185
2017/08/31,13:04:00,74.75,74.77,74.74,74.75,60267
2017/08/31,13:05:00,74.76,74.76,74.75,74.75,26100
2017/08/31,13:06:00,74.75,74.75,74.73,74.74,27805
2017/08/31,13:07:00,74.74,74.74,74.73,74.73,15527
2017/08/31,13:08:00,74.73,74.74,74.72,74.72,25821
2017/08/31,13:09:00,74.72,74.75,74.72,74.75,29715
2017/08/31,13:10:00,74.75,74.77,74.75,74.77,13756
2017/08/31,13:11:00,74.77,74.77,74.75,74.76,22921
2017/08/31,13:12:00,74.76,74.77,74.73,74.73,49144
2017/08/31,13:13:00,74.74,74.74,74.72,74.72,17243
2017/08/31,13:14:00,74.72,74.74,74.72,74.74,16961
2017/08/31,13:15:00,74.73,74.74,74.73,74.74,8155
2017/08/31,13:16:00,74.74,74.76,74.73,74.75,34973
2017/08/31,13:17:00,74.74,74.75,74.73,74.75,25647
2017/08/31,13:18:00,74.75,74.77,74.75,74.76,48020
2017/08/31,13:19:00,74.76,74.77,74.76,74.76,19977
2017/08/31,13:20:00,74.77,74.77,74.76,74.77,14472
2017/08/31,13:21:00,74.77,74.77,74.76,74.77,10687
2017/08/31,13:22:00,74.77,74.78,74.76,74.78,15425
2017/08/31,13:23:00,74.78,74.79,74.77,74.79,39009
2017/08/31,13:24:00,74.79,74.79,74.77,74.78,35619
2017/08/31,13:25:00,74.77,74.78,74.74,74.75,39277
2017/08/31,13:26:00,74.76,74.76,74.75,74.76,4719
2017/08/31,13:27:00,74.76,74.76,74.75,74.76,18828
2017/08/31,13:28:00,74.76,74.76,74.75,74.76,27886
2017/08/31,13:29:00,74.75,74.76,74.73,74.73,47859
2017/08/31,13:30:00,74.73,74.74,74.73,74.74,10992
2017/08/31,13:31:00,74.74,74.75,74.73,74.74,32913
2017/08/31,13:32:00,74.74,74.74,74.72,74.74,23836
2017/08/31,13:33:00,74.74,74.74,74.72,74.72,26797
2017/08/31,13:34:00,74.72,74.73,74.72,74.73,21467
2017/08/31,13:35:00,74.73,74.75,74.72,74.75,23255
2017/08/31,13:36:00,74.75,74.76,74.74,74.75,15878
2017/08/31,13:37:00,74.76,74.77,74.75,74.77,15307
2017/08/31,13:38:00,74.77,74.78,74.77,74.78,11720
2017/08/31,13:39:00,74.78,74.79,74.78,74.79,15590
2017/08/31,13:40:00,74.79,74.79,74.78,74.78,45553
2017/08/31,13:41:00,74.78,74.79,74.77,74.77,33598
2017/08/31,13:42:00,74.77,74.78,74.76,74.77,23977
2017/08/31,13:43:00,74.77,74.77,74.76,74.77,9423
2017/08/31,13:44:00,74.77,74.78,74.76,74.78,25951
2017/08/31,13:45:00,74.78,74.80,74.77,74.80,57027
2017/08/31,13:46:00,74.79,74.80,74.78,74.78,57539
2017/08/31,13:47:00,74.79,74.79,74.78,74.78,9963
2017/08/31,13:48:00,74.78,74.80,74.78,74.80,18517
2017/08/31,13:49:00,74.80,74.80,74.79,74.80,33231
2017/08/31,13:50:00,74.80,74.80,74.79,74.80,26719
2017/08/31,13:51:00,74.80,74.83,74.79,74.82,92164
2017/08/31,13:52:00,74.83,74.84,74.81,74.84,49782
2017/08/31,13:53:00,74.84,74.84,74.82,74.83,59301
2017/08/31,13:54:00,74.83,74.84,74.82,74.83,24934
2017/08/31,13:55:00,74.83,74.83,74.82,74.83,12548
2017/08/31,13:56:00,74.83,74.83,74.81,74.81,30185
2017/08/31,13:57:00,74.82,74.83,74.81,74.83,24558
2017/08/31,13:58:00,74.83,74.85,74.82,74.85,19202
2017/08/31,13:59:00,74.85,74.86,74.84,74.84,34660
2017/08/31,14:00:00,74.85,74.92,74.84,74.91,163714
2017/08/31,14:01:00,74.90,74.91,74.89,74.91,34254
2017/08/31,14:02:00,74.91,74.96,74.91,74.95,107445
2017/08/31,14:03:00,74.95,74.96,74.93,74.94,55932
2017/08/31,14:04:00,74.94,74.96,74.93,74.95,52116
2017/08/31,14:05:00,74.95,74.96,74.95,74.96,46899
2017/08/31,14:06:00,74.96,74.96,74.93,74.94,84405
2017/08/31,14:07:00,74.94,74.94,74.93,74.93,22463
2017/08/31,14:08:00,74.93,74.94,74.93,74.93,39162
2017/08/31,14:09:00,74.94,74.94,74.86,74.86,48037
2017/08/31,14:10:00,74.87,74.87,74.84,74.85,29981
2017/08/31,14:11:00,74.85,74.86,74.85,74.86,22871
2017/08/31,14:12:00,74.86,74.86,74.83,74.83,25513
2017/08/31,14:13:00,74.83,74.83,74.81,74.81,31116
2017/08/31,14:14:00,74.81,74.82,74.79,74.79,40534
2017/08/31,14:15:00,74.79,74.80,74.77,74.78,20491
2017/08/31,14:16:00,74.78,74.82,74.78,74.80,73037
2017/08/31,14:17:00,74.79,74.79,74.78,74.79,14275
2017/08/31,14:18:00,74.79,74.79,74.78,74.78,13169
2017/08/31,14:19:00,74.79,74.80,74.77,74.78,39551
2017/08/31,14:20:00,74.77,74.79,74.75,74.75,36030
2017/08/31,14:21:00,74.75,74.77,74.71,74.71,45378
2017/08/31,14:22:00,74.71,74.72,74.69,74.71,30749
2017/08/31,14:23:00,74.71,74.73,74.70,74.72,38219
2017/08/31,14:24:00,74.72,74.74,74.72,74.74,22563
2017/08/31,14:25:00,74.74,74.75,74.73,74.75,27814
2017/08/31,14:26:00,74.75,74.75,74.73,74.74,21659
2017/08/31,14:27:00,74.74,74.76,74.74,74.76,25672
2017/08/31,14:28:00,74.76,74.77,74.75,74.77,22418
2017/08/31,14:29:00,74.77,74.80,74.76,74.80,15241
2017/08/31,14:30:00,74.80,74.80,74.78,74.78,54362
2017/08/31,14:31:00,74.78,74.79,74.78,74.79,15460
2017/08/31,14:32:00,74.79,74.80,74.78,74.80,42146
2017/08/31,14:33:00,74.80,74.84,74.79,74.84,25789
2017/08/31,14:34:00,74.83,74.84,74.81,74.83,50795
2017/08/31,14:35:00,74.83,74.87,74.83,74.86,22215
2017/08/31,14:36:00,74.86,74.86,74.84,74.85,30661
2017/08/31,14:37:00,74.85,74.85,74.81,74.82,28471
2017/08/31,14:38:00,74.82,74.85,74.82,74.83,50649
2017/08/31,14:39:00,74.83,74.87,74.82,74.87,41154
2017/08/31,14:40:00,74.87,74.88,74.86,74.88,31317
2017/08/31,14:41:00,74.88,74.89,74.87,74.88,45213
2017/08/31,14:42:00,74.88,74.90,74.86,74.88,33397
2017/08/31,14:43:00,74.88,74.88,74.84,74.84,21365
2017/08/31,14:44:00,74.85,74.86,74.84,74.84,25376
2017/08/31,14:45:00,74.85,74.85,74.82,74.82,17035
2017/08/31,14:46:00,74.83,74.83,74.80,74.80,16767
2017/08/31,14:47:00,74.80,74.83,74.80,74.83,20821
2017/08/31,14:48:00,74.83,74.86,74.82,74.85,36266
2017/08/31,14:49:00,74.85,74.85,74.83,74.84,24445
2017/08/31,14:50:00,74.83,74.84,74.81,74.83,22499
2017/08/31,14:51:00,74.82,74.83,74.80,74.81,35229
2017/08/31,14:52:00,74.81,74.84,74.81,74.84,20322
2017/08/31,14:53:00,74.84,74.86,74.83,74.86,31190
2017/08/31,14:54:00,74.86,74.86,74.84,74.85,31164
2017/08/31,14:55:00,74.85,74.87,74.84,74.86,34189
2017/08/31,14:56:00,74.86,74.86,74.82,74.83,22490
2017/08/31,14:57:00,74.83,74.84,74.83,74.83,24923
2017/08/31,14:58:00,74.83,74.84,74.80,74.80,22348
2017/08/31,14:59:00,74.80,74.82,74.78,74.78,85906
2017/08/31,15:00:00,74.79,74.81,74.79,74.81,19721
2017/08/31,15:01:00,74.80,74.81,74.78,74.78,26665
2017/08/31,15:02:00,74.78,74.78,74.76,74.76,29514
2017/08/31,15:03:00,74.76,74.77,74.75,74.75,17315
2017/08/31,15:04:00,74.76,74.77,74.75,74.77,37136
2017/08/31,15:05:00,74.77,74.77,74.74,74.75,16853
2017/08/31,15:06:00,74.75,74.76,74.75,74.75,35436
2017/08/31,15:07:00,74.75,74.75,74.70,74.70,30625
2017/08/31,15:08:00,74.70,74.76,74.70,74.76,93663
2017/08/31,15:09:00,74.76,74.76,74.74,74.75,24501
2017/08/31,15:10:00,74.75,74.75,74.73,74.73,26452
2017/08/31,15:11:00,74.74,74.75,74.73,74.75,23516
2017/08/31,15:12:00,74.75,74.77,74.74,74.75,38299
2017/08/31,15:13:00,74.75,74.77,74.75,74.76,28079
2017/08/31,15:14:00,74.76,74.77,74.74,74.75,78240
2017/08/31,15:15:00,74.75,74.76,74.74,74.75,29283
2017/08/31,15:16:00,74.75,74.76,74.74,74.76,53358
2017/08/31,15:17:00,74.76,74.77,74.76,74.77,21059
2017/08/31,15:18:00,74.77,74.79,74.76,74.79,25561
2017/08/31,15:19:00,74.79,74.82,74.79,74.81,68095
2017/08/31,15:20:00,74.81,74.85,74.80,74.83,171327
2017/08/31,15:21:00,74.83,74.85,74.82,74.83,32528
2017/08/31,15:22:00,74.83,74.84,74.81,74.82,50377
2017/08/31,15:23:00,74.82,74.83,74.81,74.82,56357
2017/08/31,15:24:00,74.82,74.85,74.80,74.81,83486
2017/08/31,15:25:00,74.81,74.81,74.77,74.78,47578
2017/08/31,15:26:00,74.78,74.81,74.78,74.81,28955
2017/08/31,15:27:00,74.81,74.81,74.77,74.77,54920
2017/08/31,15:28:00,74.77,74.77,74.74,74.74,47535
2017/08/31,15:29:00,74.74,74.75,74.74,74.74,30845
2017/08/31,15:30:00,74.74,74.75,74.74,74.74,24923
2017/08/31,15:31:00,74.74,74.78,74.74,74.78,86279
2017/08/31,15:32:00,74.77,74.78,74.77,74.77,21019
2017/08/31,15:33:00,74.78,74.84,74.77,74.84,71379
2017/08/31,15:34:00,74.84,74.85,74.81,74.83,86915
2017/08/31,15:35:00,74.83,74.84,74.82,74.83,40703
2017/08/31,15:36:00,74.83,74.84,74.83,74.84,38838
2017/08/31,15:37:00,74.83,74.87,74.83,74.86,125154
2017/08/31,15:38:00,74.86,74.86,74.84,74.86,39351
2017/08/31,15:39:00,74.86,74.88,74.85,74.88,64459
2017/08/31,15:40:00,74.88,74.89,74.86,74.86,61382
2017/08/31,15:41:00,74.87,74.90,74.87,74.89,66994
2017/08/31,15:42:00,74.89,74.90,74.87,74.90,77326
2017/08/31,15:43:00,74.90,74.90,74.86,74.89,115318
2017/08/31,15:44:00,74.89,74.94,74.88,74.94,138104
2017/08/31,15:45:00,74.94,74.95,74.92,74.92,152781
2017/08/31,15:46:00,74.92,74.93,74.87,74.88,122088
2017/08/31,15:47:00,74.88,74.89,74.85,74.89,80964
2017/08/31,15:48:00,74.89,74.90,74.87,74.90,77374
2017/08/31,15:49:00,74.90,74.93,74.89,74.92,126055
2017/08/31,15:50:00,74.93,74.93,74.89,74.91,75370
2017/08/31,15:51:00,74.91,74.91,74.79,74.82,241427
2017/08/31,15:52:00,74.81,74.82,74.79,74.79,148966
2017/08/31,15:53:00,74.79,74.83,74.78,74.83,110526
2017/08/31,15:54:00,74.82,74.85,74.82,74.85,93185
2017/08/31,15:55:00,74.84,74.86,74.83,74.83,150490
2017/08/31,15:56:00,74.83,74.83,74.79,74.82,222191
2017/08/31,15:57:00,74.82,74.87,74.82,74.85,172660
2017/08/31,15:58:00,74.85,74.86,74.81,74.82,292884
2017/08/31,15:59:00,74.82,74.83,74.75,74.75,401885
2017/08/31,16:00:00,74.75,74.80,74.73,74.79,530391
2017/09/01,09:31:00,74.71,74.71,74.58,74.63,121661
2017/09/01,09:32:00,74.64,74.72,74.61,74.63,161709
2017/09/01,09:33:00,74.63,74.63,74.53,74.54,125214
2017/09/01,09:34:00,74.55,74.64,74.55,74.61,78738
2017/09/01,09:35:00,74.61,74.66,74.60,74.65,57365
2017/09/01,09:36:00,74.64,74.66,74.55,74.57,87158
2017/09/01,09:37:00,74.56,74.57,74.46,74.57,180916
2017/09/01,09:38:00,74.57,74.57,74.48,74.48,74669
2017/09/01,09:39:00,74.48,74.56,74.47,74.55,46396
2017/09/01,09:40:00,74.55,74.55,74.48,74.49,63611
2017/09/01,09:41:00,74.49,74.55,74.47,74.47,65079
2017/09/01,09:42:00,74.48,74.55,74.48,74.54,68925
2017/09/01,09:43:00,74.55,74.58,74.54,74.58,75880
2017/09/01,09:44:00,74.58,74.63,74.57,74.63,53328
2017/09/01,09:45:00,74.63,74.67,74.61,74.66,81594
2017/09/01,09:46:00,74.66,74.74,74.65,74.73,80698
2017/09/01,09:47:00,74.73,74.74,74.65,74.65,54742
2017/09/01,09:48:00,74.65,74.65,74.57,74.57,30628
2017/09/01,09:49:00,74.57,74.61,74.55,74.58,35803
2017/09/01,09:50:00,74.58,74.58,74.51,74.52,29873
2017/09/01,09:51:00,74.52,74.53,74.45,74.46,83324
2017/09/01,09:52:00,74.46,74.49,74.37,74.38,76745
2017/09/01,09:53:00,74.39,74.41,74.37,74.38,28883
2017/09/01,09:54:00,74.38,74.38,74.32,74.33,49947
2017/09/01,09:55:00,74.33,74.34,74.19,74.19,101430
2017/09/01,09:56:00,74.19,74.29,74.17,74.21,57575
2017/09/01,09:57:00,74.20,74.24,74.19,74.20,60112
2017/09/01,09:58:00,74.19,74.21,74.16,74.17,59072
2017/09/01,09:59:00,74.17,74.21,74.17,74.21,26906
2017/09/01,10:00:00,74.22,74.30,74.21,74.23,61349
2017/09/01,10:01:00,74.25,74.26,74.08,74.11,94064
2017/09/01,10:02:00,74.10,74.18,74.05,74.08,97344
2017/09/01,10:03:00,74.09,74.11,74.05,74.09,55732
2017/09/01,10:04:00,74.08,74.13,74.04,74.06,94816
2017/09/01,10:05:00,74.06,74.06,73.94,73.98,160738
2017/09/01,10:06:00,73.97,73.99,73.92,73.99,83405
2017/09/01,10:07:00,73.98,74.05,73.98,74.01,56940
2017/09/01,10:08:00,74.01,74.01,73.91,73.91,56130
2017/09/01,10:09:00,73.90,73.93,73.88,73.93,115070
2017/09/01,10:10:00,73.93,73.99,73.93,73.96,37361
2017/09/01,10:11:00,73.96,74.01,73.95,74.01,48693
2017/09/01,10:12:00,74.01,74.01,73.95,74.01,46038
2017/09/01,10:13:00,74.01,74.02,73.96,74.02,71572
2017/09/01,10:14:00,74.02,74.05,74.01,74.04,38877
2017/09/01,10:15:00,74.04,74.08,74.03,74.08,42710
2017/09/01,10:16:00,74.08,74.08,74.00,74.01,70587
2017/09/01,10:17:00,74.01,74.06,74.00,74.06,69042
2017/09/01,10:18:00,74.05,74.07,74.03,74.05,26674
2017/09/01,10:19:00,74.05,74.05,73.96,73.97,62694
2017/09/01,10:20:00,73.98,73.99,73.97,73.99,44374
2017/09/01,10:21:00,73.99,73.99,73.97,73.97,16640
2017/09/01,10:22:00,73.97,74.00,73.97,73.98,24429
2017/09/01,10:23:00,73.98,73.99,73.96,73.99,31344
2017/09/01,10:24:00,73.99,73.99,73.95,73.95,42731
2017/09/01,10:25:00,73.96,74.02,73.95,74.02,46557
2017/09/01,10:26:00,74.02,74.05,74.00,74.04,43036
2017/09/01,10:27:00,74.04,74.05,74.00,74.04,37766
2017/09/01,10:28:00,74.04,74.08,74.02,74.08,32742
2017/09/01,10:29:00,74.09,74.13,74.08,74.12,39298
2017/09/01,10:30:00,74.12,74.15,74.11,74.15,31935
2017/09/01,10:31:00,74.15,74.16,74.11,74.11,56689
2017/09/01,10:32:00,74.11,74.13,74.08,74.08,56923
2017/09/01,10:33:00,74.08,74.11,74.07,74.10,37850
2017/09/01,10:34:00,74.10,74.11,74.07,74.10,32367
2017/09/01,10:35:00,74.09,74.10,74.08,74.08,23219
2017/09/01,10:36:00,74.08,74.09,74.06,74.06,36352
2017/09/01,10:37:00,74.07,74.07,74.02,74.04,34601
2017/09/01,10:38:00,74.04,74.05,74.03,74.03,22213
2017/09/01,10:39:00,74.03,74.04,74.02,74.02,38940
2017/09/01,10:40:00,74.02,74.03,74.00,74.03,54546
2017/09/01,10:41:00,74.03,74.04,73.99,73.99,30730
2017/09/01,10:42:00,73.99,74.00,73.91,73.92,60969
2017/09/01,10:43:00,73.92,73.93,73.88,73.89,48595
2017/09/01,10:44:00,73.89,73.93,73.88,73.93,35668
2017/09/01,10:45:00,73.93,73.93,73.86,73.86,52866
2017/09/01,10:46:00,73.87,73.88,73.85,73.87,34998
2017/09/01,10:47:00,73.87,73.89,73.86,73.89,36806
2017/09/01,10:48:00,73.89,73.91,73.87,73.91,32565
2017/09/01,10:49:00,73.91,73.94,73.90,73.93,38560
2017/09/01,10:50:00,73.93,73.95,73.91,73.92,45491
2017/09/01,10:51:00,73.92,73.95,73.92,73.93,37619
2017/09/01,10:52:00,73.93,73.93,73.89,73.91,38956
2017/09/01,10:53:00,73.91,73.92,73.90,73.90,18905
2017/09/01,10:54:00,73.90,73.90,73.88,73.88,18870
2017/09/01,10:55:00,73.88,73.92,73.88,73.89,48990
2017/09/01,10:56:00,73.89,73.90,73.88,73.90,28724
2017/09/01,10:57:00,73.90,73.90,73.87,73.88,78551
2017/09/01,10:58:00,73.88,73.88,73.84,73.85,71593
2017/09/01,10:59:00,73.85,73.86,73.85,73.86,30169
2017/09/01,11:00:00,73.85,73.86,73.82,73.83,66030
2017/09/01,11:01:00,73.82,73.87,73.80,73.86,92640
2017/09/01,11:02:00,73.86,73.87,73.84,73.84,30677
2017/09/01,11:03:00,73.84,73.87,73.84,73.86,54822
2017/09/01,11:04:00,73.85,73.89,73.85,73.89,48513
2017/09/01,11:05:00,73.89,73.92,73.88,73.90,54476
2017/09/01,11:06:00,73.91,73.91,73.88,73.89,39387
2017/09/01,11:07:00,73.90,73.90,73.86,73.88,31246
2017/09/01,11:08:00,73.88,73.90,73.85,73.89,33941
2017/09/01,11:09:00,73.88,73.93,73.88,73.93,20932
2017/09/01,11:10:00,73.93,73.94,73.92,73.92,52918
2017/09/01,11:11:00,73.93,73.94,73.91,73.92,21014
2017/09/01,11:12:00,73.92,73.92,73.87,73.89,29280
2017/09/01,11:13:00,73.89,73.89,73.87,73.87,25257
2017/09/01,11:14:00,73.87,73.88,73.85,73.85,100487
2017/09/01,11:15:00,73.86,73.88,73.86,73.88,49683
2017/09/01,11:16:00,73.88,73.89,73.85,73.87,44051
2017/09/01,11:17:00,73.86,73.87,73.84,73.84,29637
2017/09/01,11:18:00,73.84,73.85,73.82,73.82,33818
2017/09/01,11:19:00,73.82,73.82,73.78,73.78,91659
2017/09/01,11:20:00,73.78,73.79,73.70,73.72,97385
2017/09/01,11:21:00,73.72,73.76,73.72,73.75,110391
2017/09/01,11:22:00,73.75,73.79,73.75,73.76,68005
2017/09/01,11:23:00,73.77,73.80,73.76,73.78,29489
2017/09/01,11:24:00,73.78,73.78,73.71,73.71,70320
2017/09/01,11:25:00,73.72,73.73,73.66,73.66,103089
2017/09/01,11:26:00,73.66,73.69,73.64,73.67,74098
2017/09/01,11:27:00,73.67,73.71,73.64,73.70,67544
2017/09/01,11:28:00,73.70,73.76,73.70,73.76,37187
2017/09/01,11:29:00,73.76,73.80,73.75,73.76,47495
2017/09/01,11:30:00,73.76,73.79,73.74,73.76,32191
2017/09/01,11:31:00,73.75,73.77,73.74,73.75,20671
2017/09/01,11:32:00,73.75,73.76,73.73,73.75,56458
2017/09/01,11:33:00,73.75,73.78,73.74,73.77,35069
2017/09/01,11:34:00,73.77,73.77,73.74,73.75,28300
2017/09/01,11:35:00,73.75,73.76,73.75,73.75,22001
2017/09/01,11:36:00,73.75,73.80,73.75,73.80,39646
2017/09/01,11:37:00,73.79,73.80,73.77,73.79,24103
2017/09/01,11:38:00,73.79,73.80,73.78,73.79,16066
2017/09/01,11:39:00,73.79,73.79,73.77,73.79,30174
2017/09/01,11:40:00,73.79,73.80,73.77,73.78,43709
2017/09/01,11:41:00,73.78,73.79,73.76,73.79,36766
2017/09/01,11:42:00,73.79,73.79,73.77,73.77,27161
2017/09/01,11:43:00,73.77,73.78,73.75,73.77,53391
2017/09/01,11:44:00,73.77,73.77,73.76,73.76,26589
2017/09/01,11:45:00,73.76,73.78,73.75,73.77,35655
2017/09/01,11:46:00,73.77,73.78,73.75,73.77,21671
2017/09/01,11:47:00,73.77,73.77,73.75,73.77,18810
2017/09/01,11:48:00,73.77,73.77,73.75,73.76,13811
2017/09/01,11:49:00,73.75,73.76,73.75,73.76,13377
2017/09/01,11:50:00,73.75,73.76,73.75,73.75,23316
2017/09/01,11:51:00,73.75,73.77,73.75,73.77,30277
2017/09/01,11:52:00,73.77,73.77,73.75,73.76,20167
2017/09/01,11:53:00,73.76,73.76,73.75,73.75,8112
2017/09/01,11:54:00,73.75,73.82,73.75,73.82,105877
2017/09/01,11:55:00,73.82,73.85,73.82,73.85,55417
2017/09/01,11:56:00,73.85,73.85,73.83,73.85,26855
2017/09/01,11:57:00,73.85,73.87,73.85,73.86,31019
2017/09/01,11:58:00,73.86,73.87,73.85,73.86,17659
2017/09/01,11:59:00,73.86,73.86,73.85,73.86,12991
2017/09/01,12:00:00,73.85,73.87,73.85,73.87,27229
2017/09/01,12:01:00,73.87,73.87,73.86,73.87,34888
2017/09/01,12:02:00,73.86,73.87,73.86,73.86,22092
2017/09/01,12:03:00,73.87,73.87,73.86,73.86,47466
2017/09/01,12:04:00,73.86,73.90,73.86,73.87,100237
2017/09/01,12:05:00,73.87,73.87,73.81,73.82,50254
2017/09/01,12:06:00,73.82,73.82,73.77,73.78,32904
2017/09/01,12:07:00,73.77,73.78,73.75,73.76,32618
2017/09/01,12:08:00,73.76,73.76,73.71,73.72,50453
2017/09/01,12:09:00,73.72,73.74,73.69,73.72,76496
2017/09/01,12:10:00,73.72,73.72,73.67,73.69,61723
2017/09/01,12:11:00,73.69,73.70,73.68,73.68,14371
2017/09/01,12:12:00,73.68,73.71,73.68,73.71,59347
2017/09/01,12:13:00,73.71,73.72,73.71,73.72,25932
2017/09/01,12:14:00,73.72,73.75,73.71,73.74,30578
2017/09/01,12:15:00,73.74,73.76,73.73,73.76,45530
2017/09/01,12:16:00,73.76,73.79,73.76,73.79,42864
2017/09/01,12:17:00,73.79,73.81,73.78,73.81,21454
2017/09/01,12:18:00,73.81,73.82,73.80,73.81,38297
2017/09/01,12:19:00,73.80,73.82,73.80,73.82,15493
2017/09/01,12:20:00,73.82,73.82,73.79,73.81,31383
2017/09/01,12:21:00,73.81,73.82,73.79,73.82,27270
2017/09/01,12:22:00,73.82,73.83,73.81,73.82,37597
2017/09/01,12:23:00,73.83,73.84,73.82,73.83,18529
2017/09/01,12:24:00,73.83,73.84,73.82,73.83,14224
2017/09/01,12:25:00,73.82,73.83,73.80,73.80,37351
2017/09/01,12:26:00,73.80,73.83,73.80,73.82,38051
2017/09/01,12:27:00,73.82,73.83,73.82,73.83,7173
2017/09/01,12:28:00,73.83,73.84,73.82,73.84,15300
2017/09/01,12:29:00,73.83,73.86,73.83,73.85,23675
2017/09/01,12:30:00,73.85,73.85,73.83,73.83,39932
2017/09/01,12:31:00,73.83,73.85,73.83,73.83,49813
2017/09/01,12:32:00,73.83,73.85,73.83,73.85,11462
2017/09/01,12:33:00,73.85,73.86,73.84,73.85,18238
2017/09/01,12:34:00,73.85,73.87,73.83,73.87,28488
2017/09/01,12:35:00,73.86,73.91,73.86,73.91,59127
2017/09/01,12:36:00,73.91,73.92,73.90,73.90,34207
2017/09/01,12:37:00,73.90,73.90,73.88,73.88,11342
2017/09/01,12:38:00,73.88,73.89,73.85,73.85,22916
2017/09/01,12:39:00,73.85,73.86,73.82,73.83,45882
2017/09/01,12:40:00,73.83,73.86,73.83,73.86,24035
2017/09/01,12:41:00,73.87,73.87,73.83,73.84,21362
2017/09/01,12:42:00,73.83,73.84,73.83,73.83,6738
2017/09/01,12:43:00,73.83,73.84,73.83,73.83,7367
2017/09/01,12:44:00,73.83,73.83,73.81,73.81,25798
2017/09/01,12:45:00,73.81,73.82,73.79,73.81,80254
2017/09/01,12:46:00,73.81,73.86,73.80,73.85,26137
2017/09/01,12:47:00,73.85,73.85,73.84,73.84,15409
2017/09/01,12:48:00,73.84,73.85,73.84,73.84,7034
2017/09/01,12:49:00,73.84,73.85,73.81,73.82,19692
2017/09/01,12:50:00,73.83,73.83,73.81,73.81,17370
2017/09/01,12:51:00,73.80,73.81,73.80,73.80,5436
2017/09/01,12:52:00,73.80,73.81,73.78,73.79,17439
2017/09/01,12:53:00,73.78,73.83,73.78,73.81,34835
2017/09/01,12:54:00,73.81,73.81,73.78,73.81,32290
2017/09/01,12:55:00,73.81,73.83,73.81,73.83,8633
2017/09/01,12:56:00,73.83,73.83,73.79,73.79,14823
2017/09/01,12:57:00,73.79,73.80,73.76,73.77,27126
2017/09/01,12:58:00,73.76,73.77,73.74,73.74,19501
2017/09/01,12:59:00,73.75,73.77,73.74,73.77,15504
2017/09/01,13:00:00,73.77,73.77,73.74,73.75,14708
2017/09/01,13:01:00,73.75,73.75,73.74,73.75,4251
2017/09/01,13:02:00,73.75,73.75,73.74,73.74,8990
2017/09/01,13:03:00,73.74,73.78,73.74,73.78,29282
2017/09/01,13:04:00,73.78,73.78,73.75,73.75,18047
2017/09/01,13:05:00,73.75,73.76,73.74,73.75,23594
2017/09/01,13:06:00,73.75,73.76,73.75,73.76,10845
2017/09/01,13:07:00,73.76,73.76,73.74,73.74,24784
2017/09/01,13:08:00,73.74,73.75,73.71,73.71,45923
2017/09/01,13:09:00,73.71,73.74,73.71,73.72,20300
2017/09/01,13:10:00,73.72,73.75,73.72,73.75,16307
2017/09/01,13:11:00,73.74,73.75,73.72,73.74,23515
2017/09/01,13:12:00,73.74,73.75,73.73,73.74,23940
2017/09/01,13:13:00,73.74,73.75,73.73,73.75,28615
2017/09/01,13:14:00,73.75,73.78,73.74,73.77,38076
2017/09/01,13:15:00,73.77,73.79,73.77,73.79,24591
2017/09/01,13:16:00,73.79,73.79,73.77,73.77,35967
2017/09/01,13:17:00,73.77,73.77,73.76,73.77,7128
2017/09/01,13:18:00,73.76,73.77,73.75,73.76,64248
2017/09/01,13:19:00,73.76,73.76,73.74,73.75,25067
2017/09/01,13:20:00,73.75,73.75,73.74,73.75,10811
2017/09/01,13:21:00,73.74,73.75,73.71,73.72,28519
2017/09/01,13:22:00,73.72,73.74,73.70,73.73,48443
2017/09/01,13:23:00,73.73,73.74,73.72,73.73,13488
2017/09/01,13:24:00,73.72,73.75,73.72,73.74,8733
2017/09/01,13:25:00,73.74,73.75,73.74,73.74,19364
2017/09/01,13:26:00,73.74,73.75,73.72,73.72,28505
2017/09/01,13:27:00,73.72,73.73,73.71,73.72,20973
2017/09/01,13:28:00,73.72,73.73,73.71,73.72,25723
2017/09/01,13:29:00,73.72,73.74,73.72,73.73,25456
2017/09/01,13:30:00,73.73,73.75,73.73,73.74,17060
2017/09/01,13:31:00,73.75,73.75,73.73,73.74,19904
2017/09/01,13:32:00,73.75,73.78,73.75,73.76,32128
2017/09/01,13:33:00,73.76,73.77,73.76,73.77,11066
2017/09/01,13:34:00,73.76,73.78,73.75,73.76,43568
2017/09/01,13:35:00,73.76,73.77,73.75,73.75,24134
2017/09/01,13:36:00,73.75,73.76,73.74,73.75,9847
2017/09/01,13:37:00,73.76,73.79,73.75,73.79,25997
2017/09/01,13:38:00,73.79,73.79,73.78,73.79,11931
2017/09/01,13:39:00,73.79,73.79,73.78,73.79,16162
2017/09/01,13:40:00,73.79,73.81,73.78,73.81,42096
2017/09/01,13:41:00,73.82,73.86,73.81,73.86,56653
2017/09/01,13:42:00,73.86,73.88,73.85,73.86,40953
2017/09/01,13:43:00,73.86,73.86,73.84,73.85,37958
2017/09/01,13:44:00,73.85,73.86,73.84,73.86,12913
2017/09/01,13:45:00,73.85,73.86,73.85,73.86,34952
2017/09/01,13:46:00,73.86,73.87,73.84,73.86,35896
2017/09/01,13:47:00,73.86,73.87,73.84,73.84,32908
2017/09/01,13:48:00,73.84,73.87,73.84,73.87,33879
2017/09/01,13:49:00,73.87,73.87,73.84,73.86,27168
2017/09/01,13:50:00,73.86,73.87,73.86,73.87,24507
2017/09/01,13:51:00,73.86,73.87,73.86,73.86,13407
2017/09/01,13:52:00,73.86,73.86,73.85,73.85,60598
2017/09/01,13:53:00,73.85,73.86,73.85,73.86,27757
2017/09/01,13:54:00,73.86,73.86,73.84,73.85,30193
2017/09/01,13:55:00,73.84,73.85,73.84,73.85,8981
2017/09/01,13:56:00,73.85,73.87,73.85,73.86,18679
2017/09/01,13:57:00,73.87,73.89,73.87,73.89,29250
2017/09/01,13:58:00,73.89,73.90,73.88,73.90,20939
2017/09/01,13:59:00,73.90,73.91,73.89,73.91,19547
2017/09/01,14:00:00,73.91,73.92,73.91,73.92,29138
2017/09/01,14:01:00,73.92,73.93,73.91,73.93,38268
2017/09/01,14:02:00,73.93,73.95,73.93,73.94,46131
2017/09/01,14:03:00,73.94,73.97,73.94,73.96,56270
2017/09/01,14:04:00,73.96,73.97,73.95,73.96,30186
2017/09/01,14:05:00,73.96,73.99,73.95,73.97,35584
2017/09/01,14:06:00,73.98,73.99,73.97,73.99,29550
2017/09/01,14:07:00,73.99,73.99,73.97,73.98,21358
2017/09/01,14:08:00,73.97,73.98,73.96,73.97,19508
2017/09/01,14:09:00,73.97,73.98,73.97,73.97,11027
2017/09/01,14:10:00,73.98,73.99,73.97,73.99,29688
2017/09/01,14:11:00,73.99,73.99,73.97,73.98,27280
2017/09/01,14:12:00,73.98,73.99,73.98,73.99,15520
2017/09/01,14:13:00,73.99,74.00,73.99,74.00,30214
2017/09/01,14:14:00,74.00,74.00,73.99,73.99,32700
2017/09/01,14:15:00,73.99,74.00,73.97,74.00,54598
2017/09/01,14:16:00,74.00,74.00,73.99,74.00,11321
2017/09/01,14:17:00,73.99,74.00,73.98,73.98,32313
2017/09/01,14:18:00,73.98,73.99,73.97,73.97,47756
2017/09/01,14:19:00,73.97,73.98,73.96,73.98,78647
2017/09/01,14:20:00,73.98,74.05,73.97,74.05,113241
2017/09/01,14:21:00,74.05,74.06,74.03,74.04,49013
2017/09/01,14:22:00,74.04,74.04,74.02,74.03,21828
2017/09/01,14:23:00,74.03,74.04,74.02,74.03,41560
2017/09/01,14:24:00,74.02,74.05,74.02,74.04,34641
2017/09/01,14:25:00,74.04,74.07,74.04,74.07,44575
2017/09/01,14:26:00,74.07,74.07,74.05,74.06,38265
2017/09/01,14:27:00,74.06,74.07,74.04,74.07,41876
2017/09/01,14:28:00,74.07,74.07,74.05,74.05,30081
2017/09/01,14:29:00,74.05,74.07,74.04,74.06,35080
2017/09/01,14:30:00,74.06,74.06,74.04,74.05,42157
2017/09/01,14:31:00,74.05,74.05,74.02,74.03,30486
2017/09/01,14:32:00,74.03,74.05,74.01,74.05,53902
2017/09/01,14:33:00,74.04,74.05,74.02,74.03,35264
2017/09/01,14:34:00,74.03,74.06,74.03,74.05,65827
2017/09/01,14:35:00,74.06,74.07,74.05,74.07,41083
2017/09/01,14:36:00,74.07,74.07,74.05,74.06,34965
2017/09/01,14:37:00,74.06,74.06,74.04,74.06,24532
2017/09/01,14:38:00,74.06,74.06,74.03,74.04,60081
2017/09/01,14:39:00,74.04,74.05,74.04,74.04,25940
2017/09/01,14:40:00,74.04,74.05,74.03,74.04,26188
2017/09/01,14:41:00,74.04,74.06,74.04,74.06,24622
2017/09/01,14:42:00,74.05,74.06,74.04,74.05,38044
2017/09/01,14:43:00,74.05,74.07,74.05,74.05,24887
2017/09/01,14:44:00,74.05,74.06,74.05,74.06,41417
2017/09/01,14:45:00,74.07,74.07,74.04,74.06,32483
2017/09/01,14:46:00,74.05,74.06,74.05,74.06,27344
2017/09/01,14:47:00,74.06,74.06,74.05,74.05,22202
2017/09/01,14:48:00,74.05,74.06,74.05,74.06,22043
2017/09/01,14:49:00,74.06,74.08,74.05,74.08,43608
2017/09/01,14:50:00,74.08,74.11,74.07,74.11,70491
2017/09/01,14:51:00,74.11,74.11,74.10,74.11,43303
2017/09/01,14:52:00,74.11,74.11,74.10,74.11,63103
2017/09/01,14:53:00,74.11,74.15,74.10,74.15,43186
2017/09/01,14:54:00,74.15,74.16,74.14,74.16,44826
2017/09/01,14:55:00,74.16,74.16,74.12,74.13,56836
2017/09/01,14:56:00,74.13,74.15,74.12,74.12,34676
2017/09/01,14:57:00,74.12,74.14,74.12,74.12,23916
2017/09/01,14:58:00,74.12,74.15,74.12,74.15,29012
2017/09/01,14:59:00,74.15,74.16,74.13,74.14,53853
2017/09/01,15:00:00,74.14,74.16,74.13,74.13,36912
2017/09/01,15:01:00,74.13,74.13,74.09,74.11,133558
2017/09/01,15:02:00,74.11,74.11,74.09,74.09,25503
2017/09/01,15:03:00,74.09,74.10,74.07,74.08,39153
2017/09/01,15:04:00,74.09,74.09,74.07,74.08,25264
2017/09/01,15:05:00,74.08,74.09,74.07,74.08,16712
2017/09/01,15:06:00,74.08,74.08,74.07,74.07,8779
2017/09/01,15:07:00,74.08,74.08,74.05,74.06,26726
2017/09/01,15:08:00,74.06,74.08,74.05,74.07,46009
2017/09/01,15:09:00,74.08,74.10,74.07,74.09,32400
2017/09/01,15:10:00,74.10,74.10,74.09,74.10,34288
2017/09/01,15:11:00,74.09,74.10,74.08,74.08,29897
2017/09/01,15:12:00,74.08,74.09,74.08,74.08,12485
2017/09/01,15:13:00,74.08,74.09,74.08,74.08,15864
2017/09/01,15:14:00,74.08,74.08,74.07,74.07,21093
2017/09/01,15:15:00,74.07,74.08,74.07,74.07,16832
2017/09/01,15:16:00,74.07,74.09,74.07,74.08,60206
2017/09/01,15:17:00,74.09,74.09,74.08,74.08,21326
2017/09/01,15:18:00,74.08,74.09,74.08,74.08,35068
2017/09/01,15:19:00,74.08,74.08,74.07,74.07,12935
2017/09/01,15:20:00,74.08,74.08,74.07,74.07,10615
2017/09/01,15:21:00,74.07,74.09,74.07,74.08,31725
2017/09/01,15:22:00,74.09,74.11,74.08,74.09,56736
2017/09/01,15:23:00,74.09,74.10,74.08,74.08,20950
2017/09/01,15:24:00,74.08,74.09,74.05,74.05,31826
2017/09/01,15:25:00,74.05,74.07,74.04,74.07,53483
2017/09/01,15:26:00,74.07,74.09,74.07,74.07,40054
2017/09/01,15:27:00,74.08,74.09,74.07,74.08,22893
2017/09/01,15:28:00,74.09,74.09,74.07,74.08,27833
2017/09/01,15:29:00,74.08,74.08,74.05,74.06,37684
2017/09/01,15:30:00,74.05,74.09,74.05,74.09,55678
2017/09/01,15:31:00,74.09,74.09,74.06,74.07,34290
2017/09/01,15:32:00,74.07,74.07,74.03,74.03,37126
2017/09/01,15:33:00,74.03,74.05,74.03,74.04,14807
2017/09/01,15:34:00,74.04,74.05,74.02,74.02,22769
2017/09/01,15:35:00,74.02,74.04,74.00,74.03,72859
2017/09/01,15:36:00,74.03,74.04,74.03,74.03,11426
2017/09/01,15:37:00,74.03,74.04,74.01,74.01,33802
2017/09/01,15:38:00,74.01,74.02,73.99,74.01,54092
2017/09/01,15:39:00,74.01,74.01,74.00,74.01,10501
2017/09/01,15:40:00,74.00,74.06,74.00,74.04,141595
2017/09/01,15:41:00,74.03,74.03,74.02,74.02,17732
2017/09/01,15:42:00,74.02,74.03,74.01,74.02,19798
2017/09/01,15:43:00,74.02,74.02,74.01,74.01,5701
2017/09/01,15:44:00,74.01,74.02,74.01,74.02,24113
2017/09/01,15:45:00,74.02,74.06,74.01,74.06,120760
2017/09/01,15:46:00,74.06,74.06,74.03,74.05,60036
2017/09/01,15:47:00,74.05,74.05,74.03,74.04,34699
2017/09/01,15:48:00,74.03,74.04,74.02,74.02,30927
2017/09/01,15:49:00,74.02,74.03,74.01,74.01,49671
2017/09/01,15:50:00,74.01,74.02,74.01,74.02,25839
2017/09/01,15:51:00,74.02,74.13,74.02,74.05,276445
2017/09/01,15:52:00,74.05,74.06,74.03,74.05,51508
2017/09/01,15:53:00,74.05,74.06,74.03,74.05,98156
2017/09/01,15:54:00,74.05,74.05,74.02,74.02,57180
2017/09/01,15:55:00,74.03,74.06,74.02,74.05,124907
2017/09/01,15:56:00,74.05,74.05,74.00,74.02,98027
2017/09/01,15:57:00,74.02,74.02,74.01,74.01,81646
2017/09/01,15:58:00,74.01,74.04,73.99,74.01,248091
2017/09/01,15:59:00,74.01,74.01,73.91,73.93,347620
2017/09/01,16:00:00,73.93,73.99,73.92,73.93,343251
2017/09/05,09:31:00,73.34,73.68,73.31,73.59,833440
2017/09/05,09:32:00,73.59,73.65,73.51,73.62,71569
2017/09/05,09:33:00,73.62,73.63,73.53,73.55,155930
2017/09/05,09:34:00,73.55,73.62,73.54,73.61,68794
2017/09/05,09:35:00,73.61,73.61,73.54,73.56,48919
2017/09/05,09:36:00,73.56,73.60,73.49,73.49,96255
2017/09/05,09:37:00,73.49,73.59,73.47,73.50,97326
2017/09/05,09:38:00,73.50,73.55,73.50,73.54,45220
2017/09/05,09:39:00,73.55,73.57,73.49,73.49,84668
2017/09/05,09:40:00,73.49,73.49,73.36,73.36,79441
2017/09/05,09:41:00,73.37,73.43,73.36,73.39,70454
2017/09/05,09:42:00,73.39,73.47,73.38,73.47,155700
2017/09/05,09:43:00,73.46,73.47,73.41,73.46,48392
2017/09/05,09:44:00,73.46,73.46,73.40,73.43,77264
2017/09/05,09:45:00,73.43,73.45,73.42,73.43,82376
2017/09/05,09:46:00,73.43,73.45,73.37,73.40,59032
2017/09/05,09:47:00,73.40,73.44,73.39,73.44,51350
2017/09/05,09:48:00,73.44,73.59,73.44,73.58,173164
2017/09/05,09:49:00,73.58,73.63,73.58,73.63,57042
2017/09/05,09:50:00,73.62,73.67,73.61,73.63,55448
2017/09/05,09:51:00,73.64,73.68,73.63,73.63,32435
2017/09/05,09:52:00,73.63,73.67,73.61,73.65,47076
2017/09/05,09:53:00,73.66,73.68,73.63,73.65,35746
2017/09/05,09:54:00,73.65,73.71,73.65,73.71,44209
2017/09/05,09:55:00,73.71,73.72,73.66,73.66,53748
2017/09/05,09:56:00,73.66,73.73,73.66,73.73,43185
2017/09/05,09:57:00,73.74,73.84,73.74,73.81,101960
2017/09/05,09:58:00,73.81,73.85,73.81,73.85,34278
2017/09/05,09:59:00,73.84,73.89,73.84,73.89,32440
2017/09/05,10:00:00,73.89,73.89,73.80,73.84,445018
2017/09/05,10:01:00,73.84,73.84,73.79,73.83,145568
2017/09/05,10:02:00,73.84,73.89,73.84,73.88,43242
2017/09/05,10:03:00,73.88,73.88,73.77,73.80,48158
2017/09/05,10:04:00,73.80,73.81,73.75,73.79,83945
2017/09/05,10:05:00,73.79,73.85,73.78,73.83,44431
2017/09/05,10:06:00,73.84,73.86,73.81,73.81,61684
2017/09/05,10:07:00,73.82,73.87,73.82,73.86,81376
2017/09/05,10:08:00,73.86,73.88,73.85,73.87,55880
2017/09/05,10:09:00,73.87,73.87,73.80,73.81,55498
2017/09/05,10:10:00,73.80,73.82,73.77,73.82,50593
2017/09/05,10:11:00,73.82,73.83,73.80,73.83,36551
2017/09/05,10:12:00,73.83,73.84,73.79,73.82,38906
2017/09/05,10:13:00,73.82,73.84,73.82,73.83,51400
2017/09/05,10:14:00,73.82,73.84,73.79,73.81,135420
2017/09/05,10:15:00,73.81,73.83,73.80,73.81,34159
2017/09/05,10:16:00,73.81,73.84,73.81,73.81,38964
2017/09/05,10:17:00,73.81,73.84,73.80,73.83,49562
2017/09/05,10:18:00,73.83,73.84,73.81,73.83,81505
2017/09/05,10:19:00,73.83,73.84,73.80,73.81,62978
2017/09/05,10:20:00,73.81,73.82,73.79,73.81,39377
2017/09/05,10:21:00,73.81,73.81,73.78,73.79,32299
2017/09/05,10:22:00,73.79,73.81,73.78,73.79,43524
2017/09/05,10:23:00,73.79,73.80,73.75,73.79,54920
2017/09/05,10:24:00,73.79,73.79,73.75,73.76,22521
2017/09/05,10:25:00,73.76,73.76,73.69,73.69,32628
2017/09/05,10:26:00,73.69,73.73,73.68,73.70,49786
2017/09/05,10:27:00,73.70,73.70,73.64,73.65,41884
2017/09/05,10:28:00,73.65,73.68,73.65,73.66,36552
2017/09/05,10:29:00,73.67,73.67,73.63,73.66,46421
2017/09/05,10:30:00,73.67,73.69,73.63,73.66,81859
2017/09/05,10:31:00,73.65,73.65,73.58,73.59,36125
2017/09/05,10:32:00,73.59,73.62,73.58,73.62,48515
2017/09/05,10:33:00,73.62,73.63,73.60,73.62,29075
2017/09/05,10:34:00,73.62,73.64,73.60,73.63,81968
2017/09/05,10:35:00,73.64,73.64,73.57,73.57,26700
2017/09/05,10:36:00,73.58,73.65,73.57,73.64,55898
2017/09/05,10:37:00,73.64,73.68,73.64,73.66,26640
2017/09/05,10:38:00,73.67,73.67,73.65,73.65,26089
2017/09/05,10:39:00,73.65,73.65,73.63,73.64,14174
2017/09/05,10:40:00,73.64,73.66,73.64,73.64,23066
2017/09/05,10:41:00,73.64,73.64,73.54,73.55,70800
2017/09/05,10:42:00,73.55,73.60,73.54,73.55,50817
2017/09/05,10:43:00,73.55,73.56,73.51,73.54,38706
2017/09/05,10:44:00,73.54,73.58,73.54,73.55,34312
2017/09/05,10:45:00,73.56,73.57,73.54,73.55,80086
2017/09/05,10:46:00,73.55,73.57,73.54,73.55,45317
2017/09/05,10:47:00,73.55,73.57,73.54,73.57,44151
2017/09/05,10:48:00,73.57,73.58,73.55,73.56,205267
2017/09/05,10:49:00,73.56,73.57,73.52,73.56,42682
2017/09/05,10:50:00,73.56,73.62,73.55,73.55,43854
2017/09/05,10:51:00,73.56,73.60,73.56,73.59,34722
2017/09/05,10:52:00,73.59,73.62,73.58,73.59,15888
2017/09/05,10:53:00,73.59,73.63,73.58,73.63,24637
2017/09/05,10:54:00,73.62,73.64,73.61,73.61,31544
2017/09/05,10:55:00,73.61,73.62,73.56,73.58,38096
2017/09/05,10:56:00,73.58,73.61,73.57,73.61,32927
2017/09/05,10:57:00,73.61,73.62,73.59,73.61,29305
2017/09/05,10:58:00,73.61,73.61,73.57,73.58,67485
2017/09/05,10:59:00,73.58,73.60,73.57,73.60,46223
2017/09/05,11:00:00,73.60,73.61,73.59,73.61,19463
2017/09/05,11:01:00,73.61,73.61,73.52,73.53,45386
2017/09/05,11:02:00,73.53,73.57,73.53,73.54,24214
2017/09/05,11:03:00,73.54,73.57,73.54,73.56,240510
2017/09/05,11:04:00,73.56,73.60,73.54,73.54,39913
2017/09/05,11:05:00,73.54,73.57,73.54,73.56,28505
2017/09/05,11:06:00,73.56,73.61,73.56,73.61,24267
2017/09/05,11:07:00,73.60,73.61,73.58,73.59,26017
2017/09/05,11:08:00,73.59,73.61,73.59,73.60,15353
2017/09/05,11:09:00,73.60,73.61,73.55,73.57,35242
2017/09/05,11:10:00,73.57,73.57,73.51,73.53,28740
2017/09/05,11:11:00,73.54,73.54,73.50,73.50,29177
2017/09/05,11:12:00,73.50,73.54,73.47,73.54,45602
2017/09/05,11:13:00,73.54,73.60,73.54,73.58,29706
2017/09/05,11:14:00,73.58,73.58,73.57,73.58,21238
2017/09/05,11:15:00,73.57,73.60,73.57,73.59,15186
2017/09/05,11:16:00,73.59,73.61,73.59,73.60,16896
2017/09/05,11:17:00,73.60,73.61,73.58,73.58,20044
2017/09/05,11:18:00,73.58,73.59,73.57,73.59,12851
2017/09/05,11:19:00,73.59,73.60,73.57,73.57,13888
2017/09/05,11:20:00,73.57,73.57,73.51,73.52,36772
2017/09/05,11:21:00,73.52,73.54,73.50,73.50,14945
2017/09/05,11:22:00,73.50,73.51,73.46,73.47,33005
2017/09/05,11:23:00,73.47,73.51,73.47,73.49,29208
2017/09/05,11:24:00,73.49,73.51,73.48,73.49,20682
2017/09/05,11:25:00,73.49,73.53,73.49,73.52,18914
2017/09/05,11:26:00,73.52,73.53,73.51,73.53,32975
2017/09/05,11:27:00,73.53,73.55,73.53,73.54,21289
2017/09/05,11:28:00,73.54,73.55,73.52,73.53,16979
2017/09/05,11:29:00,73.53,73.55,73.52,73.53,18014
2017/09/05,11:30:00,73.53,73.54,73.51,73.52,19502
2017/09/05,11:31:00,73.52,73.57,73.50,73.56,34716
2017/09/05,11:32:00,73.56,73.61,73.55,73.59,42810
2017/09/05,11:33:00,73.60,73.61,73.59,73.59,34129
2017/09/05,11:34:00,73.58,73.60,73.57,73.58,16201
2017/09/05,11:35:00,73.58,73.58,73.55,73.57,23966
2017/09/05,11:36:00,73.57,73.59,73.56,73.59,19943
2017/09/05,11:37:00,73.59,73.64,73.59,73.61,45557
2017/09/05,11:38:00,73.62,73.65,73.61,73.64,17186
2017/09/05,11:39:00,73.65,73.66,73.63,73.64,32038
2017/09/05,11:40:00,73.64,73.64,73.61,73.61,13195
2017/09/05,11:41:00,73.62,73.65,73.61,73.62,18981
2017/09/05,11:42:00,73.62,73.67,73.62,73.66,30246
2017/09/05,11:43:00,73.66,73.69,73.66,73.67,104705
2017/09/05,11:44:00,73.67,73.69,73.67,73.67,30623
2017/09/05,11:45:00,73.67,73.69,73.67,73.68,7978
2017/09/05,11:46:00,73.68,73.70,73.67,73.67,27529
2017/09/05,11:47:00,73.67,73.67,73.66,73.66,19178
2017/09/05,11:48:00,73.67,73.67,73.66,73.66,20970
2017/09/05,11:49:00,73.66,73.67,73.65,73.65,36051
2017/09/05,11:50:00,73.65,73.66,73.63,73.64,17900
2017/09/05,11:51:00,73.63,73.64,73.62,73.63,23467
2017/09/05,11:52:00,73.64,73.64,73.61,73.61,22362
2017/09/05,11:53:00,73.61,73.63,73.60,73.60,17580
2017/09/05,11:54:00,73.60,73.62,73.59,73.62,18410
2017/09/05,11:55:00,73.61,73.63,73.61,73.61,16474
2017/09/05,11:56:00,73.61,73.61,73.60,73.60,19330
2017/09/05,11:57:00,73.60,73.61,73.58,73.61,26494
2017/09/05,11:58:00,73.61,73.65,73.61,73.65,39241
2017/09/05,11:59:00,73.65,73.66,73.65,73.66,14872
2017/09/05,12:00:00,73.66,73.66,73.65,73.65,14049
2017/09/05,12:01:00,73.65,73.66,73.61,73.62,39860
2017/09/05,12:02:00,73.61,73.61,73.56,73.56,40785
2017/09/05,12:03:00,73.56,73.57,73.52,73.56,94491
2017/09/05,12:04:00,73.56,73.57,73.52,73.52,34462
2017/09/05,12:05:00,73.52,73.52,73.48,73.51,67084
2017/09/05,12:06:00,73.50,73.51,73.47,73.48,38081
2017/09/05,12:07:00,73.48,73.49,73.45,73.49,86104
2017/09/05,12:08:00,73.48,73.49,73.43,73.44,135604
2017/09/05,12:09:00,73.44,73.46,73.40,73.40,43540
2017/09/05,12:10:00,73.39,73.40,73.32,73.35,68813
2017/09/05,12:11:00,73.35,73.36,73.33,73.34,26528
2017/09/05,12:12:00,73.34,73.38,73.32,73.37,36866
2017/09/05,12:13:00,73.37,73.40,73.37,73.37,63489
2017/09/05,12:14:00,73.36,73.37,73.32,73.33,115545
2017/09/05,12:15:00,73.33,73.34,73.28,73.30,150909
2017/09/05,12:16:00,73.30,73.33,73.30,73.32,66302
2017/09/05,12:17:00,73.32,73.34,73.31,73.32,102327
2017/09/05,12:18:00,73.32,73.34,73.28,73.30,39232
2017/09/05,12:19:00,73.30,73.31,73.27,73.30,25614
2017/09/05,12:20:00,73.29,73.29,73.23,73.27,80124
2017/09/05,12:21:00,73.27,73.28,73.22,73.28,75848
2017/09/05,12:22:00,73.28,73.33,73.28,73.32,24158
2017/09/05,12:23:00,73.32,73.36,73.32,73.36,26713
2017/09/05,12:24:00,73.35,73.38,73.34,73.36,46857
2017/09/05,12:25:00,73.36,73.36,73.28,73.31,66153
2017/09/05,12:26:00,73.31,73.31,73.28,73.30,48802
2017/09/05,12:27:00,73.30,73.32,73.28,73.30,15881
2017/09/05,12:28:00,73.30,73.31,73.27,73.28,25778
2017/09/05,12:29:00,73.29,73.29,73.27,73.28,14200
2017/09/05,12:30:00,73.28,73.28,73.23,73.25,96425
2017/09/05,12:31:00,73.25,73.26,73.20,73.22,195928
2017/09/05,12:32:00,73.22,73.28,73.21,73.25,46747
2017/09/05,12:33:00,73.25,73.25,73.11,73.14,137176
2017/09/05,12:34:00,73.13,73.14,73.05,73.10,102089
2017/09/05,12:35:00,73.10,73.10,73.02,73.07,52311
2017/09/05,12:36:00,73.07,73.17,73.07,73.17,37454
2017/09/05,12:37:00,73.17,73.18,73.11,73.15,43912
2017/09/05,12:38:00,73.15,73.20,73.14,73.19,58926
2017/09/05,12:39:00,73.20,73.23,73.17,73.21,21158
2017/09/05,12:40:00,73.21,73.21,73.18,73.21,18652
2017/09/05,12:41:00,73.20,73.21,73.16,73.16,40349
2017/09/05,12:42:00,73.17,73.19,73.16,73.16,15814
2017/09/05,12:43:00,73.16,73.22,73.16,73.22,50709
2017/09/05,12:44:00,73.22,73.26,73.19,73.24,29735
2017/09/05,12:45:00,73.23,73.24,73.20,73.22,40306
2017/09/05,12:46:00,73.22,73.22,73.14,73.18,53241
2017/09/05,12:47:00,73.18,73.20,73.13,73.13,19428
2017/09/05,12:48:00,73.13,73.19,73.13,73.18,24156
2017/09/05,12:49:00,73.18,73.21,73.16,73.16,32363
2017/09/05,12:50:00,73.16,73.20,73.14,73.20,15386
2017/09/05,12:51:00,73.20,73.22,73.19,73.20,31220
2017/09/05,12:52:00,73.20,73.21,73.16,73.17,44210
2017/09/05,12:53:00,73.16,73.18,73.13,73.16,58495
2017/09/05,12:54:00,73.16,73.23,73.16,73.22,29706
2017/09/05,12:55:00,73.22,73.25,73.20,73.25,17987
2017/09/05,12:56:00,73.25,73.29,73.25,73.28,34006
2017/09/05,12:57:00,73.28,73.31,73.25,73.27,35085
2017/09/05,12:58:00,73.27,73.29,73.27,73.27,16617
2017/09/05,12:59:00,73.27,73.32,73.27,73.32,13238
2017/09/05,13:00:00,73.31,73.31,73.28,73.29,34520
2017/09/05,13:01:00,73.29,73.29,73.19,73.19,49212
2017/09/05,13:02:00,73.19,73.20,73.07,73.07,90240
2017/09/05,13:03:00,73.07,73.12,73.04,73.08,59733
2017/09/05,13:04:00,73.09,73.12,73.07,73.12,50627
2017/09/05,13:05:00,73.12,73.12,73.06,73.10,80791
2017/09/05,13:06:00,73.09,73.10,73.03,73.03,44107
2017/09/05,13:07:00,73.04,73.08,73.02,73.06,54678
2017/09/05,13:08:00,73.06,73.09,73.06,73.06,21265
2017/09/05,13:09:00,73.06,73.08,73.03,73.03,37192
2017/09/05,13:10:00,73.03,73.05,72.98,73.01,93121
2017/09/05,13:11:00,73.01,73.05,72.99,72.99,40235
2017/09/05,13:12:00,72.99,73.07,72.99,73.05,26740
2017/09/05,13:13:00,73.05,73.06,73.01,73.04,47770
2017/09/05,13:14:00,73.04,73.09,73.04,73.07,23765
2017/09/05,13:15:00,73.07,73.09,73.05,73.07,26242
2017/09/05,13:16:00,73.07,73.10,73.03,73.10,33366
2017/09/05,13:17:00,73.10,73.12,73.08,73.11,21574
2017/09/05,13:18:00,73.11,73.12,73.11,73.12,9053
2017/09/05,13:19:00,73.13,73.15,73.12,73.14,42103
2017/09/05,13:20:00,73.14,73.21,73.11,73.20,51752
2017/09/05,13:21:00,73.20,73.24,73.18,73.22,46013
2017/09/05,13:22:00,73.22,73.24,73.19,73.20,43662
2017/09/05,13:23:00,73.20,73.22,73.16,73.18,24267
2017/09/05,13:24:00,73.18,73.20,73.16,73.19,24325
2017/09/05,13:25:00,73.19,73.21,73.17,73.20,38038
2017/09/05,13:26:00,73.20,73.20,73.16,73.17,25587
2017/09/05,13:27:00,73.17,73.18,73.15,73.16,24792
2017/09/05,13:28:00,73.16,73.17,73.14,73.15,19460
2017/09/05,13:29:00,73.14,73.17,73.14,73.16,19939
2017/09/05,13:30:00,73.16,73.19,73.16,73.17,22232
2017/09/05,13:31:00,73.17,73.19,73.17,73.19,38176
2017/09/05,13:32:00,73.19,73.19,73.16,73.17,43281
2017/09/05,13:33:00,73.17,73.19,73.14,73.14,61141
2017/09/05,13:34:00,73.14,73.19,73.14,73.17,22547
2017/09/05,13:35:00,73.17,73.18,73.15,73.15,44125
2017/09/05,13:36:00,73.15,73.19,73.15,73.17,21818
2017/09/05,13:37:00,73.17,73.22,73.16,73.22,33164
2017/09/05,13:38:00,73.22,73.28,73.19,73.27,38268
2017/09/05,13:39:00,73.27,73.33,73.27,73.31,42190
2017/09/05,13:40:00,73.31,73.31,73.25,73.28,26592
2017/09/05,13:41:00,73.28,73.31,73.26,73.30,19861
2017/09/05,13:42:00,73.30,73.30,73.27,73.29,33462
2017/09/05,13:43:00,73.30,73.30,73.27,73.27,9259
2017/09/05,13:44:00,73.28,73.30,73.25,73.27,21344
2017/09/05,13:45:00,73.27,73.29,73.25,73.27,16234
2017/09/05,13:46:00,73.27,73.28,73.26,73.27,10168
2017/09/05,13:47:00,73.28,73.29,73.24,73.25,41836
2017/09/05,13:48:00,73.25,73.26,73.23,73.24,12783
2017/09/05,13:49:00,73.24,73.25,73.21,73.23,15926
2017/09/05,13:50:00,73.23,73.24,73.23,73.23,11669
2017/09/05,13:51:00,73.23,73.27,73.21,73.27,23718
2017/09/05,13:52:00,73.27,73.32,73.27,73.31,27798
2017/09/05,13:53:00,73.31,73.33,73.30,73.32,22954
2017/09/05,13:54:00,73.32,73.33,73.31,73.32,18101
2017/09/05,13:55:00,73.32,73.34,73.32,73.34,19823
2017/09/05,13:56:00,73.34,73.35,73.32,73.34,12586
2017/09/05,13:57:00,73.34,73.35,73.31,73.33,22373
2017/09/05,13:58:00,73.33,73.35,73.31,73.34,17222
2017/09/05,13:59:00,73.34,73.34,73.30,73.30,19991
2017/09/05,14:00:00,73.30,73.35,73.30,73.35,28514
2017/09/05,14:01:00,73.35,73.37,73.32,73.37,23139
2017/09/05,14:02:00,73.37,73.39,73.35,73.38,46469
2017/09/05,14:03:00,73.37,73.37,73.35,73.36,15195
2017/09/05,14:04:00,73.37,73.39,73.37,73.38,12141
2017/09/05,14:05:00,73.38,73.41,73.38,73.40,32886
2017/09/05,14:06:00,73.40,73.41,73.39,73.40,24929
2017/09/05,14:07:00,73.39,73.40,73.38,73.39,21252
2017/09/05,14:08:00,73.39,73.39,73.37,73.39,24426
2017/09/05,14:09:00,73.39,73.40,73.37,73.37,22049
2017/09/05,14:10:00,73.37,73.40,73.37,73.40,23643
2017/09/05,14:11:00,73.40,73.42,73.39,73.40,23578
2017/09/05,14:12:00,73.41,73.41,73.39,73.41,24956
2017/09/05,14:13:00,73.41,73.42,73.41,73.41,11227
2017/09/05,14:14:00,73.42,73.43,73.40,73.43,23926
2017/09/05,14:15:00,73.42,73.43,73.40,73.40,25667
2017/09/05,14:16:00,73.41,73.41,73.38,73.39,37702
2017/09/05,14:17:00,73.39,73.40,73.38,73.38,12737
2017/09/05,14:18:00,73.38,73.40,73.36,73.37,48138
2017/09/05,14:19:00,73.37,73.39,73.35,73.36,24628
2017/09/05,14:20:00,73.36,73.41,73.36,73.41,13630
2017/09/05,14:21:00,73.41,73.44,73.40,73.43,22377
2017/09/05,14:22:00,73.43,73.44,73.42,73.44,15944
2017/09/05,14:23:00,73.45,73.50,73.45,73.48,44416
2017/09/05,14:24:00,73.49,73.52,73.48,73.48,39106
2017/09/05,14:25:00,73.48,73.49,73.46,73.46,33234
2017/09/05,14:26:00,73.46,73.49,73.46,73.48,14951
2017/09/05,14:27:00,73.48,73.52,73.48,73.49,31110
2017/09/05,14:28:00,73.49,73.52,73.48,73.52,18936
2017/09/05,14:29:00,73.52,73.53,73.52,73.52,14546
2017/09/05,14:30:00,73.52,73.55,73.49,73.50,41075
2017/09/05,14:31:00,73.50,73.52,73.49,73.51,29352
2017/09/05,14:32:00,73.51,73.53,73.51,73.53,18217
2017/09/05,14:33:00,73.53,73.55,73.52,73.52,20675
2017/09/05,14:34:00,73.52,73.53,73.47,73.50,40127
2017/09/05,14:35:00,73.49,73.49,73.46,73.47,16256
2017/09/05,14:36:00,73.47,73.49,73.47,73.49,24379
2017/09/05,14:37:00,73.50,73.51,73.48,73.48,12572
2017/09/05,14:38:00,73.48,73.48,73.45,73.46,20023
2017/09/05,14:39:00,73.46,73.47,73.44,73.47,18736
2017/09/05,14:40:00,73.47,73.48,73.46,73.47,16845
2017/09/05,14:41:00,73.47,73.47,73.44,73.44,41293
2017/09/05,14:42:00,73.44,73.45,73.42,73.42,33626
2017/09/05,14:43:00,73.43,73.49,73.43,73.49,51808
2017/09/05,14:44:00,73.49,73.49,73.45,73.48,23817
2017/09/05,14:45:00,73.48,73.50,73.46,73.50,28329
2017/09/05,14:46:00,73.50,73.53,73.50,73.51,60384
2017/09/05,14:47:00,73.52,73.52,73.47,73.50,20417
2017/09/05,14:48:00,73.50,73.50,73.46,73.47,27792
2017/09/05,14:49:00,73.47,73.47,73.44,73.46,28419
2017/09/05,14:50:00,73.47,73.51,73.45,73.49,28662
2017/09/05,14:51:00,73.49,73.50,73.47,73.48,15983
2017/09/05,14:52:00,73.48,73.49,73.45,73.48,22292
2017/09/05,14:53:00,73.49,73.49,73.42,73.43,47661
2017/09/05,14:54:00,73.43,73.44,73.42,73.44,13412
2017/09/05,14:55:00,73.44,73.44,73.42,73.43,21770
2017/09/05,14:56:00,73.44,73.44,73.42,73.43,31170
2017/09/05,14:57:00,73.43,73.44,73.41,73.42,40370
2017/09/05,14:58:00,73.42,73.43,73.41,73.42,9662
2017/09/05,14:59:00,73.43,73.46,73.42,73.46,25837
2017/09/05,15:00:00,73.46,73.47,73.42,73.43,27544
2017/09/05,15:01:00,73.43,73.48,73.43,73.48,24060
2017/09/05,15:02:00,73.48,73.51,73.47,73.50,21543
2017/09/05,15:03:00,73.50,73.51,73.48,73.50,16568
2017/09/05,15:04:00,73.50,73.51,73.45,73.46,22669
2017/09/05,15:05:00,73.46,73.48,73.46,73.47,8312
2017/09/05,15:06:00,73.47,73.47,73.41,73.41,33445
2017/09/05,15:07:00,73.40,73.43,73.37,73.39,46287
2017/09/05,15:08:00,73.39,73.41,73.37,73.37,40679
2017/09/05,15:09:00,73.38,73.42,73.37,73.42,21904
2017/09/05,15:10:00,73.42,73.45,73.42,73.42,18451
2017/09/05,15:11:00,73.42,73.44,73.40,73.41,16534
2017/09/05,15:12:00,73.41,73.41,73.38,73.39,27110
2017/09/05,15:13:00,73.39,73.42,73.39,73.41,11271
2017/09/05,15:14:00,73.42,73.44,73.40,73.41,50961
2017/09/05,15:15:00,73.41,73.47,73.41,73.45,37611
2017/09/05,15:16:00,73.46,73.49,73.44,73.47,47004
2017/09/05,15:17:00,73.47,73.48,73.44,73.48,31231
2017/09/05,15:18:00,73.47,73.51,73.47,73.49,36962
2017/09/05,15:19:00,73.50,73.51,73.49,73.50,16945
2017/09/05,15:20:00,73.50,73.51,73.47,73.47,40710
2017/09/05,15:21:00,73.47,73.48,73.44,73.47,31843
2017/09/05,15:22:00,73.47,73.47,73.45,73.46,35448
2017/09/05,15:23:00,73.47,73.49,73.46,73.47,53979
2017/09/05,15:24:00,73.47,73.48,73.45,73.45,44199
2017/09/05,15:25:00,73.45,73.46,73.43,73.45,31361
2017/09/05,15:26:00,73.45,73.52,73.44,73.51,42442
2017/09/05,15:27:00,73.51,73.54,73.50,73.54,47747
2017/09/05,15:28:00,73.54,73.55,73.50,73.52,35211
2017/09/05,15:29:00,73.52,73.59,73.51,73.57,78344
2017/09/05,15:30:00,73.57,73.58,73.54,73.57,94575
2017/09/05,15:31:00,73.57,73.61,73.57,73.61,76601
2017/09/05,15:32:00,73.61,73.61,73.58,73.59,67270
2017/09/05,15:33:00,73.59,73.61,73.58,73.60,37522
2017/09/05,15:34:00,73.60,73.61,73.59,73.60,40088
2017/09/05,15:35:00,73.60,73.64,73.60,73.63,69126
2017/09/05,15:36:00,73.63,73.64,73.57,73.58,63759
2017/09/05,15:37:00,73.58,73.58,73.53,73.53,67332
2017/09/05,15:38:00,73.53,73.57,73.52,73.54,39762
2017/09/05,15:39:00,73.54,73.55,73.54,73.54,11045
2017/09/05,15:40:00,73.54,73.59,73.53,73.57,83403
2017/09/05,15:41:00,73.57,73.58,73.56,73.57,48714
2017/09/05,15:42:00,73.57,73.57,73.54,73.54,47041
2017/09/05,15:43:00,73.54,73.56,73.54,73.56,24158
2017/09/05,15:44:00,73.56,73.56,73.54,73.55,72457
2017/09/05,15:45:00,73.54,73.60,73.54,73.58,75517
2017/09/05,15:46:00,73.57,73.57,73.54,73.54,34995
2017/09/05,15:47:00,73.54,73.58,73.54,73.57,54340
2017/09/05,15:48:00,73.57,73.58,73.56,73.58,59350
2017/09/05,15:49:00,73.58,73.61,73.58,73.61,93447
2017/09/05,15:50:00,73.61,73.67,73.60,73.66,122523
2017/09/05,15:51:00,73.66,73.67,73.59,73.59,119592
2017/09/05,15:52:00,73.59,73.63,73.58,73.62,80710
2017/09/05,15:53:00,73.62,73.63,73.60,73.63,83059
2017/09/05,15:54:00,73.63,73.69,73.63,73.68,181688
2017/09/05,15:55:00,73.67,73.72,73.66,73.72,132606
2017/09/05,15:56:00,73.72,73.72,73.69,73.69,136317
2017/09/05,15:57:00,73.69,73.71,73.69,73.70,137066
2017/09/05,15:58:00,73.69,73.73,73.69,73.72,265674
2017/09/05,15:59:00,73.72,73.75,73.70,73.73,232931
2017/09/05,16:00:00,73.73,73.76,73.64,73.64,765985
2017/09/06,09:31:00,73.74,73.90,73.70,73.85,39407
2017/09/06,09:32:00,73.85,73.95,73.82,73.93,132233
2017/09/06,09:33:00,73.93,74.00,73.93,73.99,73642
2017/09/06,09:34:00,73.99,74.04,73.91,73.95,205551
2017/09/06,09:35:00,73.95,73.99,73.92,73.94,63323
2017/09/06,09:36:00,73.94,73.97,73.88,73.93,84458
2017/09/06,09:37:00,73.93,73.98,73.87,73.87,75872
2017/09/06,09:38:00,73.86,73.88,73.79,73.81,95104
2017/09/06,09:39:00,73.82,73.86,73.81,73.81,77572
2017/09/06,09:40:00,73.82,73.84,73.76,73.77,68674
2017/09/06,09:41:00,73.77,73.78,73.72,73.73,54077
2017/09/06,09:42:00,73.72,73.83,73.72,73.82,83079
2017/09/06,09:43:00,73.82,73.85,73.78,73.79,46170
2017/09/06,09:44:00,73.79,73.80,73.75,73.77,39889
2017/09/06,09:45:00,73.77,73.77,73.71,73.74,40073
2017/09/06,09:46:00,73.75,73.75,73.65,73.65,95388
2017/09/06,09:47:00,73.66,73.69,73.66,73.68,42710
2017/09/06,09:48:00,73.67,73.71,73.64,73.64,39553
2017/09/06,09:49:00,73.64,73.72,73.63,73.71,44034
2017/09/06,09:50:00,73.71,73.72,73.66,73.66,41213
2017/09/06,09:51:00,73.67,73.67,73.63,73.65,22081
2017/09/06,09:52:00,73.65,73.67,73.63,73.67,32528
2017/09/06,09:53:00,73.67,73.69,73.66,73.67,45911
2017/09/06,09:54:00,73.67,73.67,73.62,73.64,46919
2017/09/06,09:55:00,73.63,73.67,73.61,73.65,34172
2017/09/06,09:56:00,73.66,73.67,73.64,73.64,40559
2017/09/06,09:57:00,73.64,73.67,73.64,73.65,40934
2017/09/06,09:58:00,73.66,73.69,73.66,73.66,105705
2017/09/06,09:59:00,73.66,73.69,73.64,73.69,48046
2017/09/06,10:00:00,73.68,73.69,73.66,73.69,56092
2017/09/06,10:01:00,73.69,73.77,73.67,73.73,93536
2017/09/06,10:02:00,73.73,73.79,73.72,73.79,29772
2017/09/06,10:03:00,73.79,73.87,73.79,73.86,36056
2017/09/06,10:04:00,73.86,73.87,73.82,73.84,26217
2017/09/06,10:05:00,73.84,73.84,73.80,73.81,21737
2017/09/06,10:06:00,73.81,73.82,73.76,73.78,39329
2017/09/06,10:07:00,73.78,73.82,73.76,73.82,53888
2017/09/06,10:08:00,73.82,73.85,73.80,73.80,18865
2017/09/06,10:09:00,73.80,73.80,73.76,73.77,24383
2017/09/06,10:10:00,73.77,73.78,73.74,73.74,17428
2017/09/06,10:11:00,73.74,73.80,73.72,73.80,21516
2017/09/06,10:12:00,73.79,73.83,73.79,73.82,22417
2017/09/06,10:13:00,73.81,73.81,73.75,73.77,25015
2017/09/06,10:14:00,73.76,73.78,73.75,73.75,17237
2017/09/06,10:15:00,73.75,73.75,73.69,73.69,28721
2017/09/06,10:16:00,73.69,73.72,73.66,73.69,34838
2017/09/06,10:17:00,73.69,73.69,73.62,73.63,30908
2017/09/06,10:18:00,73.63,73.64,73.60,73.61,22992
2017/09/06,10:19:00,73.61,73.61,73.57,73.57,38432
2017/09/06,10:20:00,73.57,73.58,73.55,73.58,33320
2017/09/06,10:21:00,73.58,73.58,73.53,73.55,28594
2017/09/06,10:22:00,73.55,73.55,73.52,73.53,16210
2017/09/06,10:23:00,73.53,73.54,73.52,73.52,30444
2017/09/06,10:24:00,73.53,73.53,73.47,73.52,52481
2017/09/06,10:25:00,73.52,73.53,73.51,73.52,12205
2017/09/06,10:26:00,73.52,73.53,73.47,73.49,44000
2017/09/06,10:27:00,73.49,73.52,73.49,73.51,19690
2017/09/06,10:28:00,73.51,73.57,73.51,73.56,22869
2017/09/06,10:29:00,73.55,73.59,73.54,73.58,55764
2017/09/06,10:30:00,73.57,73.60,73.56,73.59,20044
2017/09/06,10:31:00,73.59,73.61,73.59,73.59,13082
2017/09/06,10:32:00,73.59,73.59,73.51,73.52,35086
2017/09/06,10:33:00,73.52,73.56,73.51,73.54,34759
2017/09/06,10:34:00,73.54,73.55,73.52,73.54,13668
2017/09/06,10:35:00,73.54,73.58,73.54,73.57,29981
2017/09/06,10:36:00,73.56,73.58,73.55,73.56,12895
2017/09/06,10:37:00,73.56,73.57,73.53,73.53,24572
2017/09/06,10:38:00,73.52,73.52,73.47,73.47,27044
2017/09/06,10:39:00,73.47,73.50,73.46,73.48,26137
2017/09/06,10:40:00,73.47,73.50,73.47,73.49,16286
2017/09/06,10:41:00,73.49,73.51,73.42,73.44,45173
2017/09/06,10:42:00,73.44,73.48,73.44,73.45,17636
2017/09/06,10:43:00,73.46,73.49,73.46,73.48,12608
2017/09/06,10:44:00,73.48,73.54,73.48,73.53,18630
2017/09/06,10:45:00,73.53,73.56,73.53,73.56,25586
2017/09/06,10:46:00,73.56,73.56,73.46,73.52,77546
2017/09/06,10:47:00,73.52,73.56,73.52,73.54,37665
2017/09/06,10:48:00,73.54,73.65,73.54,73.65,61844
2017/09/06,10:49:00,73.65,73.67,73.62,73.64,16398
2017/09/06,10:50:00,73.65,73.67,73.63,73.66,31639
2017/09/06,10:51:00,73.66,73.66,73.60,73.60,28624
2017/09/06,10:52:00,73.60,73.65,73.58,73.59,46132
2017/09/06,10:53:00,73.59,73.64,73.58,73.61,28954
2017/09/06,10:54:00,73.61,73.63,73.59,73.61,23588
2017/09/06,10:55:00,73.61,73.62,73.57,73.59,46607
2017/09/06,10:56:00,73.60,73.60,73.55,73.57,37655
2017/09/06,10:57:00,73.57,73.60,73.56,73.60,15641
2017/09/06,10:58:00,73.60,73.66,73.60,73.64,38634
2017/09/06,10:59:00,73.65,73.67,73.62,73.62,11736
2017/09/06,11:00:00,73.62,73.65,73.59,73.64,66012
2017/09/06,11:01:00,73.64,73.64,73.60,73.61,20860
2017/09/06,11:02:00,73.61,73.65,73.61,73.62,12694
2017/09/06,11:03:00,73.61,73.64,73.61,73.63,14633
2017/09/06,11:04:00,73.64,73.64,73.57,73.57,15371
2017/09/06,11:05:00,73.57,73.59,73.56,73.58,21656
2017/09/06,11:06:00,73.58,73.58,73.53,73.53,22842
2017/09/06,11:07:00,73.53,73.55,73.52,73.52,12319
2017/09/06,11:08:00,73.52,73.53,73.49,73.49,34669
2017/09/06,11:09:00,73.49,73.49,73.44,73.46,36967
2017/09/06,11:10:00,73.46,73.46,73.43,73.44,56200
2017/09/06,11:11:00,73.44,73.44,73.39,73.40,49416
2017/09/06,11:12:00,73.40,73.49,73.40,73.47,32263
2017/09/06,11:13:00,73.47,73.50,73.43,73.44,29491
2017/09/06,11:14:00,73.44,73.50,73.39,73.50,187329
2017/09/06,11:15:00,73.50,73.56,73.50,73.53,52327
2017/09/06,11:16:00,73.53,73.56,73.52,73.55,19230
2017/09/06,11:17:00,73.54,73.59,73.54,73.56,39403
2017/09/06,11:18:00,73.56,73.58,73.54,73.57,26584
2017/09/06,11:19:00,73.57,73.59,73.56,73.58,29886
2017/09/06,11:20:00,73.58,73.59,73.58,73.59,15478
2017/09/06,11:21:00,73.58,73.61,73.57,73.58,51885
2017/09/06,11:22:00,73.58,73.59,73.57,73.59,5961
2017/09/06,11:23:00,73.59,73.61,73.59,73.61,18935
2017/09/06,11:24:00,73.61,73.62,73.59,73.60,43254
2017/09/06,11:25:00,73.60,73.61,73.58,73.60,13241
2017/09/06,11:26:00,73.60,73.63,73.60,73.63,43193
2017/09/06,11:27:00,73.63,73.65,73.61,73.65,39023
2017/09/06,11:28:00,73.65,73.65,73.64,73.64,19131
2017/09/06,11:29:00,73.64,73.65,73.62,73.65,24148
2017/09/06,11:30:00,73.65,73.66,73.64,73.64,32018
2017/09/06,11:31:00,73.64,73.64,73.61,73.61,34933
2017/09/06,11:32:00,73.61,73.66,73.61,73.65,37491
2017/09/06,11:33:00,73.65,73.69,73.65,73.69,36770
2017/09/06,11:34:00,73.69,73.72,73.69,73.72,21467
2017/09/06,11:35:00,73.72,73.72,73.68,73.72,17311
2017/09/06,11:36:00,73.72,73.73,73.69,73.73,27901
2017/09/06,11:37:00,73.73,73.77,73.72,73.76,20988
2017/09/06,11:38:00,73.76,73.79,73.75,73.76,20651
2017/09/06,11:39:00,73.76,73.76,73.73,73.73,18941
2017/09/06,11:40:00,73.73,73.76,73.73,73.74,16659
2017/09/06,11:41:00,73.74,73.76,73.74,73.74,6392
2017/09/06,11:42:00,73.74,73.74,73.72,73.72,13349
2017/09/06,11:43:00,73.71,73.72,73.68,73.68,24434
2017/09/06,11:44:00,73.68,73.69,73.68,73.68,9663
2017/09/06,11:45:00,73.68,73.68,73.67,73.67,22778
2017/09/06,11:46:00,73.67,73.68,73.66,73.66,22101
2017/09/06,11:47:00,73.66,73.68,73.66,73.68,14738
2017/09/06,11:48:00,73.68,73.69,73.66,73.67,16731
2017/09/06,11:49:00,73.67,73.67,73.66,73.67,3372
2017/09/06,11:50:00,73.66,73.69,73.66,73.68,22845
2017/09/06,11:51:00,73.68,73.69,73.68,73.69,5377
2017/09/06,11:52:00,73.69,73.69,73.68,73.69,7151
2017/09/06,11:53:00,73.69,73.69,73.68,73.69,1517
2017/09/06,11:54:00,73.69,73.69,73.68,73.68,5125
2017/09/06,11:55:00,73.68,73.72,73.68,73.71,29207
2017/09/06,11:56:00,73.71,73.73,73.71,73.72,20144
2017/09/06,11:57:00,73.72,73.74,73.72,73.73,20095
2017/09/06,11:58:00,73.73,73.74,73.72,73.73,15534
2017/09/06,11:59:00,73.73,73.73,73.69,73.69,12732
2017/09/06,12:00:00,73.69,73.71,73.69,73.69,18418
2017/09/06,12:01:00,73.69,73.69,73.67,73.67,11619
2017/09/06,12:02:00,73.67,73.70,73.67,73.69,41199
2017/09/06,12:03:00,73.69,73.70,73.68,73.69,21756
2017/09/06,12:04:00,73.69,73.69,73.64,73.64,26414
2017/09/06,12:05:00,73.64,73.67,73.64,73.67,15739
2017/09/06,12:06:00,73.67,73.69,73.67,73.69,26001
2017/09/06,12:07:00,73.69,73.70,73.67,73.68,30119
2017/09/06,12:08:00,73.68,73.70,73.68,73.69,15175
2017/09/06,12:09:00,73.68,73.68,73.66,73.67,8719
2017/09/06,12:10:00,73.67,73.67,73.64,73.64,10447
2017/09/06,12:11:00,73.64,73.66,73.64,73.65,30327
2017/09/06,12:12:00,73.65,73.65,73.64,73.64,29286
2017/09/06,12:13:00,73.64,73.65,73.63,73.64,16502
2017/09/06,12:14:00,73.64,73.65,73.62,73.65,18341
2017/09/06,12:15:00,73.65,73.66,73.65,73.65,21653
2017/09/06,12:16:00,73.65,73.65,73.63,73.64,21219
2017/09/06,12:17:00,73.64,73.64,73.62,73.63,17142
2017/09/06,12:18:00,73.63,73.66,73.63,73.65,107674
2017/09/06,12:19:00,73.65,73.67,73.64,73.67,45121
2017/09/06,12:20:00,73.67,73.70,73.67,73.70,23454
2017/09/06,12:21:00,73.69,73.70,73.67,73.67,17906
2017/09/06,12:22:00,73.67,73.68,73.65,73.66,19017
2017/09/06,12:23:00,73.66,73.67,73.65,73.66,29490
2017/09/06,12:24:00,73.66,73.68,73.65,73.66,25576
2017/09/06,12:25:00,73.66,73.67,73.64,73.66,43350
2017/09/06,12:26:00,73.65,73.66,73.63,73.65,40928
2017/09/06,12:27:00,73.66,73.71,73.66,73.71,17965
2017/09/06,12:28:00,73.71,73.73,73.70,73.72,19453
2017/09/06,12:29:00,73.72,73.73,73.72,73.72,6926
2017/09/06,12:30:00,73.72,73.72,73.71,73.72,5761
2017/09/06,12:31:00,73.71,73.71,73.69,73.70,10506
2017/09/06,12:32:00,73.70,73.70,73.65,73.66,9448
2017/09/06,12:33:00,73.66,73.66,73.62,73.64,56410
2017/09/06,12:34:00,73.65,73.65,73.61,73.64,24684
2017/09/06,12:35:00,73.63,73.64,73.62,73.63,13742
2017/09/06,12:36:00,73.63,73.63,73.62,73.63,14437
2017/09/06,12:37:00,73.62,73.62,73.60,73.60,48231
2017/09/06,12:38:00,73.60,73.62,73.60,73.61,23574
2017/09/06,12:39:00,73.61,73.61,73.60,73.60,11430
2017/09/06,12:40:00,73.60,73.61,73.60,73.60,6085
2017/09/06,12:41:00,73.60,73.62,73.60,73.62,30440
2017/09/06,12:42:00,73.61,73.65,73.61,73.65,21835
2017/09/06,12:43:00,73.65,73.66,73.65,73.65,6391
2017/09/06,12:44:00,73.66,73.66,73.60,73.61,36930
2017/09/06,12:45:00,73.61,73.64,73.60,73.62,35300
2017/09/06,12:46:00,73.63,73.63,73.62,73.62,9317
2017/09/06,12:47:00,73.62,73.65,73.62,73.64,12160
2017/09/06,12:48:00,73.63,73.66,73.62,73.66,33569
2017/09/06,12:49:00,73.65,73.65,73.63,73.63,11600
2017/09/06,12:50:00,73.63,73.63,73.60,73.61,25397
2017/09/06,12:51:00,73.61,73.66,73.61,73.66,29920
2017/09/06,12:52:00,73.66,73.67,73.64,73.65,14320
2017/09/06,12:53:00,73.65,73.66,73.64,73.65,5322
2017/09/06,12:54:00,73.65,73.65,73.63,73.64,16757
2017/09/06,12:55:00,73.64,73.64,73.63,73.64,15140
2017/09/06,12:56:00,73.65,73.65,73.63,73.63,20212
2017/09/06,12:57:00,73.62,73.64,73.61,73.61,20865
2017/09/06,12:58:00,73.61,73.63,73.60,73.62,14828
2017/09/06,12:59:00,73.62,73.65,73.61,73.62,21360
2017/09/06,13:00:00,73.61,73.66,73.61,73.66,11658
2017/09/06,13:01:00,73.66,73.68,73.64,73.68,28468
2017/09/06,13:02:00,73.68,73.69,73.67,73.68,20018
2017/09/06,13:03:00,73.68,73.70,73.68,73.69,15842
2017/09/06,13:04:00,73.70,73.71,73.68,73.71,15196
2017/09/06,13:05:00,73.70,73.71,73.69,73.70,11026
2017/09/06,13:06:00,73.70,73.74,73.70,73.72,22875
2017/09/06,13:07:00,73.72,73.72,73.69,73.70,31020
2017/09/06,13:08:00,73.70,73.71,73.68,73.68,10760
2017/09/06,13:09:00,73.68,73.69,73.66,73.68,15225
2017/09/06,13:10:00,73.68,73.68,73.66,73.68,13043
2017/09/06,13:11:00,73.68,73.70,73.67,73.69,8253
2017/09/06,13:12:00,73.69,73.70,73.68,73.68,15407
2017/09/06,13:13:00,73.69,73.73,73.69,73.72,26599
2017/09/06,13:14:00,73.71,73.72,73.71,73.72,6466
2017/09/06,13:15:00,73.72,73.73,73.72,73.72,10000
2017/09/06,13:16:00,73.72,73.72,73.66,73.66,23500
2017/09/06,13:17:00,73.66,73.67,73.65,73.66,15494
2017/09/06,13:18:00,73.65,73.66,73.63,73.66,19700
2017/09/06,13:19:00,73.65,73.66,73.63,73.65,8809
2017/09/06,13:20:00,73.65,73.67,73.63,73.64,34257
2017/09/06,13:21:00,73.64,73.67,73.64,73.66,16793
2017/09/06,13:22:00,73.66,73.68,73.65,73.65,38479
2017/09/06,13:23:00,73.65,73.66,73.63,73.64,6862
2017/09/06,13:24:00,73.64,73.65,73.63,73.64,12181
2017/09/06,13:25:00,73.64,73.65,73.63,73.64,7660
2017/09/06,13:26:00,73.64,73.65,73.62,73.62,13251
2017/09/06,13:27:00,73.63,73.63,73.60,73.61,22534
2017/09/06,13:28:00,73.61,73.62,73.60,73.62,49889
2017/09/06,13:29:00,73.62,73.64,73.61,73.61,10257
2017/09/06,13:30:00,73.61,73.64,73.61,73.64,10915
2017/09/06,13:31:00,73.64,73.68,73.63,73.68,10020
2017/09/06,13:32:00,73.68,73.68,73.66,73.66,10670
2017/09/06,13:33:00,73.65,73.66,73.64,73.64,6111
2017/09/06,13:34:00,73.65,73.65,73.63,73.64,14589
2017/09/06,13:35:00,73.64,73.65,73.63,73.64,16152
2017/09/06,13:36:00,73.64,73.64,73.62,73.62,4472
2017/09/06,13:37:00,73.62,73.65,73.62,73.65,20488
2017/09/06,13:38:00,73.65,73.69,73.64,73.67,21597
2017/09/06,13:39:00,73.67,73.67,73.65,73.66,6406
2017/09/06,13:40:00,73.66,73.68,73.65,73.65,18227
2017/09/06,13:41:00,73.66,73.68,73.66,73.66,10119
2017/09/06,13:42:00,73.66,73.66,73.65,73.66,3041
2017/09/06,13:43:00,73.66,73.66,73.65,73.65,4127
2017/09/06,13:44:00,73.65,73.66,73.65,73.65,8007
2017/09/06,13:45:00,73.65,73.66,73.65,73.65,4490
2017/09/06,13:46:00,73.65,73.66,73.64,73.64,24298
2017/09/06,13:47:00,73.65,73.65,73.62,73.62,17348
2017/09/06,13:48:00,73.62,73.62,73.61,73.61,17121
2017/09/06,13:49:00,73.61,73.61,73.60,73.61,11018
2017/09/06,13:50:00,73.61,73.62,73.61,73.61,15571
2017/09/06,13:51:00,73.61,73.63,73.61,73.63,18845
2017/09/06,13:52:00,73.63,73.64,73.63,73.63,10173
2017/09/06,13:53:00,73.63,73.63,73.62,73.63,1552
2017/09/06,13:54:00,73.63,73.63,73.61,73.61,7261
2017/09/06,13:55:00,73.61,73.62,73.61,73.61,3316
2017/09/06,13:56:00,73.61,73.62,73.61,73.62,4045
2017/09/06,13:57:00,73.61,73.62,73.61,73.61,8846
2017/09/06,13:58:00,73.61,73.61,73.56,73.57,59240
2017/09/06,13:59:00,73.57,73.59,73.57,73.58,8409
2017/09/06,14:00:00,73.58,73.59,73.57,73.59,14136
2017/09/06,14:01:00,73.58,73.58,73.57,73.58,8195
2017/09/06,14:02:00,73.58,73.59,73.57,73.59,11860
2017/09/06,14:03:00,73.59,73.61,73.58,73.60,13214
2017/09/06,14:04:00,73.60,73.62,73.60,73.61,11885
2017/09/06,14:05:00,73.61,73.63,73.60,73.62,9050
2017/09/06,14:06:00,73.62,73.64,73.62,73.63,11963
2017/09/06,14:07:00,73.63,73.68,73.63,73.66,45322
2017/09/06,14:08:00,73.67,73.67,73.67,73.67,13409
2017/09/06,14:09:00,73.67,73.67,73.65,73.66,9942
2017/09/06,14:10:00,73.66,73.66,73.65,73.66,20309
2017/09/06,14:11:00,73.66,73.68,73.64,73.68,41200
2017/09/06,14:12:00,73.68,73.68,73.66,73.66,15366
2017/09/06,14:13:00,73.67,73.67,73.66,73.66,15665
2017/09/06,14:14:00,73.66,73.66,73.63,73.63,26557
2017/09/06,14:15:00,73.63,73.66,73.63,73.66,25248
2017/09/06,14:16:00,73.66,73.66,73.64,73.66,11510
2017/09/06,14:17:00,73.65,73.66,73.65,73.65,14838
2017/09/06,14:18:00,73.65,73.66,73.64,73.64,19973
2017/09/06,14:19:00,73.64,73.66,73.64,73.65,9236
2017/09/06,14:20:00,73.65,73.68,73.65,73.67,27759
2017/09/06,14:21:00,73.67,73.68,73.67,73.67,9453
2017/09/06,14:22:00,73.67,73.67,73.65,73.66,16328
2017/09/06,14:23:00,73.65,73.69,73.65,73.69,39930
2017/09/06,14:24:00,73.69,73.71,73.68,73.70,24788
2017/09/06,14:25:00,73.71,73.71,73.67,73.67,34633
2017/09/06,14:26:00,73.67,73.68,73.67,73.68,15686
2017/09/06,14:27:00,73.69,73.69,73.67,73.67,3650
2017/09/06,14:28:00,73.67,73.72,73.67,73.69,25348
2017/09/06,14:29:00,73.69,73.70,73.67,73.68,14814
2017/09/06,14:30:00,73.68,73.68,73.66,73.67,19232
2017/09/06,14:31:00,73.66,73.68,73.66,73.66,44876
2017/09/06,14:32:00,73.67,73.67,73.66,73.66,15401
2017/09/06,14:33:00,73.66,73.67,73.65,73.66,99952
2017/09/06,14:34:00,73.67,73.68,73.67,73.68,9774
2017/09/06,14:35:00,73.68,73.68,73.67,73.67,1886
2017/09/06,14:36:00,73.67,73.69,73.67,73.69,16515
2017/09/06,14:37:00,73.69,73.69,73.67,73.68,22723
2017/09/06,14:38:00,73.66,73.66,73.65,73.65,21763
2017/09/06,14:39:00,73.65,73.66,73.64,73.65,6832
2017/09/06,14:40:00,73.65,73.67,73.64,73.66,22425
2017/09/06,14:41:00,73.66,73.66,73.65,73.66,5480
2017/09/06,14:42:00,73.66,73.66,73.63,73.63,23801
2017/09/06,14:43:00,73.64,73.64,73.63,73.63,21269
2017/09/06,14:44:00,73.63,73.64,73.60,73.60,16578
2017/09/06,14:45:00,73.60,73.61,73.57,73.57,30789
2017/09/06,14:46:00,73.57,73.61,73.57,73.61,17581
2017/09/06,14:47:00,73.61,73.62,73.58,73.58,24372
2017/09/06,14:48:00,73.58,73.58,73.54,73.54,34216
2017/09/06,14:49:00,73.54,73.56,73.54,73.56,12520
2017/09/06,14:50:00,73.56,73.57,73.52,73.52,25184
2017/09/06,14:51:00,73.52,73.56,73.52,73.56,27019
2017/09/06,14:52:00,73.55,73.56,73.54,73.55,25978
2017/09/06,14:53:00,73.55,73.55,73.53,73.54,14541
2017/09/06,14:54:00,73.54,73.56,73.53,73.56,14780
2017/09/06,14:55:00,73.56,73.58,73.55,73.58,19223
2017/09/06,14:56:00,73.58,73.62,73.58,73.61,27164
2017/09/06,14:57:00,73.61,73.63,73.60,73.63,7128
2017/09/06,14:58:00,73.63,73.63,73.59,73.59,41379
2017/09/06,14:59:00,73.59,73.61,73.59,73.60,11969
2017/09/06,15:00:00,73.60,73.61,73.60,73.60,9460
2017/09/06,15:01:00,73.61,73.64,73.60,73.64,33545
2017/09/06,15:02:00,73.64,73.65,73.60,73.60,48030
2017/09/06,15:03:00,73.61,73.61,73.59,73.59,28329
2017/09/06,15:04:00,73.58,73.60,73.58,73.59,22203
2017/09/06,15:05:00,73.59,73.61,73.59,73.61,18017
2017/09/06,15:06:00,73.61,73.64,73.61,73.63,37256
2017/09/06,15:07:00,73.63,73.65,73.62,73.65,25412
2017/09/06,15:08:00,73.65,73.65,73.62,73.63,36158
2017/09/06,15:09:00,73.63,73.64,73.62,73.63,35405
2017/09/06,15:10:00,73.63,73.66,73.62,73.64,55498
2017/09/06,15:11:00,73.64,73.64,73.63,73.63,4223
2017/09/06,15:12:00,73.63,73.64,73.59,73.60,57106
2017/09/06,15:13:00,73.60,73.60,73.59,73.60,33250
2017/09/06,15:14:00,73.59,73.59,73.57,73.57,26329
2017/09/06,15:15:00,73.58,73.58,73.57,73.57,12922
2017/09/06,15:16:00,73.58,73.58,73.57,73.57,50125
2017/09/06,15:17:00,73.57,73.58,73.57,73.57,7629
2017/09/06,15:18:00,73.57,73.58,73.56,73.56,19617
2017/09/06,15:19:00,73.56,73.57,73.55,73.56,45599
2017/09/06,15:20:00,73.56,73.59,73.56,73.58,32865
2017/09/06,15:21:00,73.58,73.59,73.57,73.59,26676
2017/09/06,15:22:00,73.59,73.63,73.58,73.63,216904
2017/09/06,15:23:00,73.63,73.63,73.59,73.59,51895
2017/09/06,15:24:00,73.59,73.60,73.58,73.59,25586
2017/09/06,15:25:00,73.60,73.60,73.58,73.59,27864
2017/09/06,15:26:00,73.59,73.61,73.58,73.60,36206
2017/09/06,15:27:00,73.60,73.61,73.59,73.60,66281
2017/09/06,15:28:00,73.60,73.62,73.59,73.60,48529
2017/09/06,15:29:00,73.60,73.62,73.59,73.60,56316
2017/09/06,15:30:00,73.60,73.61,73.57,73.57,53584
2017/09/06,15:31:00,73.58,73.58,73.55,73.58,90999
2017/09/06,15:32:00,73.58,73.58,73.55,73.56,29018
2017/09/06,15:33:00,73.56,73.56,73.54,73.54,20301
2017/09/06,15:34:00,73.54,73.55,73.53,73.53,20103
2017/09/06,15:35:00,73.53,73.56,73.53,73.55,48470
2017/09/06,15:36:00,73.55,73.56,73.52,73.52,30332
2017/09/06,15:37:00,73.52,73.54,73.51,73.52,59931
2017/09/06,15:38:00,73.52,73.52,73.50,73.50,18226
2017/09/06,15:39:00,73.50,73.51,73.47,73.48,51293
2017/09/06,15:40:00,73.48,73.51,73.47,73.50,53416
2017/09/06,15:41:00,73.50,73.51,73.49,73.50,31043
2017/09/06,15:42:00,73.51,73.54,73.51,73.54,45927
2017/09/06,15:43:00,73.54,73.55,73.52,73.54,63384
2017/09/06,15:44:00,73.54,73.55,73.52,73.53,24256
2017/09/06,15:45:00,73.53,73.53,73.49,73.49,35841
2017/09/06,15:46:00,73.49,73.50,73.47,73.50,50917
2017/09/06,15:47:00,73.50,73.50,73.48,73.48,33938
2017/09/06,15:48:00,73.49,73.51,73.48,73.51,59088
2017/09/06,15:49:00,73.51,73.51,73.50,73.50,20108
2017/09/06,15:50:00,73.50,73.51,73.47,73.47,40051
2017/09/06,15:51:00,73.47,73.47,73.43,73.43,138214
2017/09/06,15:52:00,73.44,73.46,73.42,73.46,97040
2017/09/06,15:53:00,73.45,73.49,73.45,73.47,67619
2017/09/06,15:54:00,73.46,73.47,73.46,73.46,23242
2017/09/06,15:55:00,73.46,73.47,73.40,73.40,96125
2017/09/06,15:56:00,73.40,73.43,73.39,73.39,87912
2017/09/06,15:57:00,73.39,73.41,73.39,73.40,61607
2017/09/06,15:58:00,73.40,73.43,73.38,73.40,151445
2017/09/06,15:59:00,73.40,73.41,73.35,73.35,205618
2017/09/06,16:00:00,73.35,73.42,73.35,73.38,594862
2017/09/07,09:31:00,73.68,73.74,73.60,73.74,46601
2017/09/07,09:32:00,73.74,73.75,73.66,73.69,49957
2017/09/07,09:33:00,73.70,73.74,73.64,73.70,40168
2017/09/07,09:34:00,73.69,73.76,73.68,73.72,33321
2017/09/07,09:35:00,73.72,73.74,73.67,73.67,65915
2017/09/07,09:36:00,73.67,73.71,73.64,73.71,89295
2017/09/07,09:37:00,73.71,73.82,73.66,73.82,99031
2017/09/07,09:38:00,73.83,73.85,73.80,73.84,61655
2017/09/07,09:39:00,73.84,73.90,73.84,73.90,47685
2017/09/07,09:40:00,73.91,73.93,73.89,73.90,54344
2017/09/07,09:41:00,73.91,73.92,73.86,73.86,49555
2017/09/07,09:42:00,73.86,73.92,73.86,73.92,25884
2017/09/07,09:43:00,73.92,73.96,73.91,73.96,60183
2017/09/07,09:44:00,73.96,73.96,73.95,73.96,32509
2017/09/07,09:45:00,73.96,73.97,73.94,73.97,47429
2017/09/07,09:46:00,73.97,73.98,73.97,73.98,37337
2017/09/07,09:47:00,73.97,73.98,73.91,73.93,45512
2017/09/07,09:48:00,73.92,73.93,73.89,73.91,24688
2017/09/07,09:49:00,73.90,73.90,73.85,73.89,20232
2017/09/07,09:50:00,73.89,73.91,73.86,73.87,27582
2017/09/07,09:51:00,73.87,73.92,73.87,73.92,36324
2017/09/07,09:52:00,73.92,73.93,73.90,73.90,38749
2017/09/07,09:53:00,73.90,73.92,73.89,73.89,16069
2017/09/07,09:54:00,73.89,73.91,73.88,73.88,15616
2017/09/07,09:55:00,73.89,73.90,73.86,73.87,28110
2017/09/07,09:56:00,73.86,73.87,73.81,73.85,30575
2017/09/07,09:57:00,73.85,73.85,73.80,73.80,54423
2017/09/07,09:58:00,73.81,73.83,73.78,73.78,38798
2017/09/07,09:59:00,73.78,73.80,73.75,73.77,54219
2017/09/07,10:00:00,73.78,73.85,73.78,73.85,46606
2017/09/07,10:01:00,73.84,73.85,73.74,73.75,165101
2017/09/07,10:02:00,73.76,73.79,73.75,73.75,40737
2017/09/07,10:03:00,73.75,73.80,73.74,73.74,106873
2017/09/07,10:04:00,73.75,73.78,73.75,73.76,49227
2017/09/07,10:05:00,73.76,73.77,73.72,73.72,38747
2017/09/07,10:06:00,73.72,73.80,73.72,73.77,76587
2017/09/07,10:07:00,73.78,73.81,73.77,73.81,84277
2017/09/07,10:08:00,73.81,73.82,73.78,73.80,74545
2017/09/07,10:09:00,73.80,73.80,73.78,73.80,10973
2017/09/07,10:10:00,73.81,73.83,73.80,73.83,26754
2017/09/07,10:11:00,73.83,73.85,73.82,73.85,54481
2017/09/07,10:12:00,73.84,73.84,73.78,73.79,51138
2017/09/07,10:13:00,73.78,73.79,73.69,73.69,41874
2017/09/07,10:14:00,73.68,73.74,73.68,73.74,23821
2017/09/07,10:15:00,73.74,73.76,73.73,73.76,36606
2017/09/07,10:16:00,73.75,73.76,73.72,73.72,26600
2017/09/07,10:17:00,73.72,73.81,73.72,73.79,43359
2017/09/07,10:18:00,73.79,73.83,73.79,73.80,58456
2017/09/07,10:19:00,73.80,73.82,73.78,73.82,34034
2017/09/07,10:20:00,73.82,73.82,73.79,73.79,14719
2017/09/07,10:21:00,73.80,73.89,73.80,73.88,109474
2017/09/07,10:22:00,73.89,73.91,73.87,73.91,47012
2017/09/07,10:23:00,73.91,73.96,73.91,73.94,88793
2017/09/07,10:24:00,73.94,73.95,73.91,73.94,58071
2017/09/07,10:25:00,73.94,73.95,73.93,73.93,37729
2017/09/07,10:26:00,73.93,73.95,73.86,73.88,116329
2017/09/07,10:27:00,73.88,73.91,73.84,73.90,44052
2017/09/07,10:28:00,73.91,73.96,73.89,73.96,45160
2017/09/07,10:29:00,73.96,73.96,73.88,73.89,80918
2017/09/07,10:30:00,73.89,73.91,73.88,73.90,35816
2017/09/07,10:31:00,73.91,73.91,73.90,73.90,5912
2017/09/07,10:32:00,73.90,73.96,73.88,73.94,53140
2017/09/07,10:33:00,73.94,73.99,73.94,73.99,104652
2017/09/07,10:34:00,73.99,74.00,73.97,73.99,37359
2017/09/07,10:35:00,73.99,74.08,73.99,74.06,130392
2017/09/07,10:36:00,74.06,74.16,74.06,74.12,76245
2017/09/07,10:37:00,74.13,74.15,74.11,74.12,35667
2017/09/07,10:38:00,74.12,74.14,74.10,74.14,28745
2017/09/07,10:39:00,74.14,74.14,74.08,74.09,64389
2017/09/07,10:40:00,74.09,74.12,74.09,74.11,31804
2017/09/07,10:41:00,74.12,74.14,74.09,74.14,65745
2017/09/07,10:42:00,74.14,74.15,74.10,74.12,68322
2017/09/07,10:43:00,74.13,74.14,74.12,74.13,22663
2017/09/07,10:44:00,74.13,74.16,74.12,74.15,33086
2017/09/07,10:45:00,74.16,74.18,74.15,74.17,36322
2017/09/07,10:46:00,74.16,74.21,74.16,74.21,53842
2017/09/07,10:47:00,74.21,74.28,74.21,74.23,56958
2017/09/07,10:48:00,74.23,74.33,74.23,74.33,70502
2017/09/07,10:49:00,74.33,74.34,74.31,74.33,52800
2017/09/07,10:50:00,74.33,74.37,74.33,74.36,33713
2017/09/07,10:51:00,74.36,74.37,74.35,74.36,34428
2017/09/07,10:52:00,74.36,74.39,74.36,74.38,59846
2017/09/07,10:53:00,74.38,74.43,74.38,74.42,87421
2017/09/07,10:54:00,74.42,74.47,74.41,74.44,78171
2017/09/07,10:55:00,74.44,74.48,74.44,74.46,105447
2017/09/07,10:56:00,74.46,74.50,74.45,74.50,173099
2017/09/07,10:57:00,74.50,74.50,74.49,74.50,89238
2017/09/07,10:58:00,74.50,74.50,74.49,74.50,71418
2017/09/07,10:59:00,74.50,74.50,74.41,74.41,49840
2017/09/07,11:00:00,74.41,74.44,74.41,74.44,43932
2017/09/07,11:01:00,74.44,74.49,74.42,74.47,36869
2017/09/07,11:02:00,74.47,74.49,74.46,74.48,43100
2017/09/07,11:03:00,74.47,74.48,74.45,74.46,27826
2017/09/07,11:04:00,74.46,74.47,74.41,74.42,39149
2017/09/07,11:05:00,74.42,74.42,74.39,74.40,42863
2017/09/07,11:06:00,74.41,74.46,74.40,74.46,40661
2017/09/07,11:07:00,74.46,74.47,74.45,74.45,32430
2017/09/07,11:08:00,74.45,74.47,74.43,74.46,81845
2017/09/07,11:09:00,74.46,74.47,74.44,74.46,60368
2017/09/07,11:10:00,74.46,74.47,74.43,74.45,28491
2017/09/07,11:11:00,74.45,74.45,74.41,74.43,35761
2017/09/07,11:12:00,74.43,74.46,74.43,74.44,35791
2017/09/07,11:13:00,74.43,74.47,74.41,74.46,69659
2017/09/07,11:14:00,74.46,74.46,74.43,74.43,24623
2017/09/07,11:15:00,74.43,74.44,74.42,74.42,36237
2017/09/07,11:16:00,74.42,74.43,74.39,74.42,35858
2017/09/07,11:17:00,74.42,74.43,74.40,74.42,35563
2017/09/07,11:18:00,74.42,74.43,74.39,74.40,36415
2017/09/07,11:19:00,74.40,74.42,74.38,74.38,44635
2017/09/07,11:20:00,74.38,74.40,74.32,74.33,44768
2017/09/07,11:21:00,74.34,74.35,74.30,74.34,37027
2017/09/07,11:22:00,74.34,74.36,74.33,74.33,53795
2017/09/07,11:23:00,74.33,74.34,74.32,74.33,46698
2017/09/07,11:24:00,74.33,74.37,74.32,74.37,26041
2017/09/07,11:25:00,74.37,74.39,74.36,74.39,18617
2017/09/07,11:26:00,74.39,74.42,74.37,74.37,42859
2017/09/07,11:27:00,74.38,74.42,74.38,74.40,27082
2017/09/07,11:28:00,74.40,74.40,74.38,74.40,31773
2017/09/07,11:29:00,74.40,74.44,74.39,74.42,33777
2017/09/07,11:30:00,74.42,74.44,74.42,74.44,19512
2017/09/07,11:31:00,74.43,74.45,74.41,74.43,20587
2017/09/07,11:32:00,74.43,74.47,74.43,74.45,47759
2017/09/07,11:33:00,74.44,74.46,74.43,74.44,27176
2017/09/07,11:34:00,74.44,74.47,74.44,74.45,21606
2017/09/07,11:35:00,74.46,74.48,74.46,74.47,13606
2017/09/07,11:36:00,74.47,74.49,74.47,74.49,32911
2017/09/07,11:37:00,74.49,74.55,74.49,74.53,139326
2017/09/07,11:38:00,74.52,74.56,74.52,74.56,39012
2017/09/07,11:39:00,74.57,74.59,74.55,74.59,43474
2017/09/07,11:40:00,74.59,74.60,74.58,74.58,37856
2017/09/07,11:41:00,74.58,74.58,74.53,74.55,41448
2017/09/07,11:42:00,74.54,74.56,74.54,74.54,14213
2017/09/07,11:43:00,74.54,74.58,74.54,74.56,21332
2017/09/07,11:44:00,74.56,74.58,74.55,74.57,13646
2017/09/07,11:45:00,74.57,74.57,74.55,74.56,22042
2017/09/07,11:46:00,74.57,74.58,74.56,74.58,18650
2017/09/07,11:47:00,74.58,74.60,74.57,74.57,16945
2017/09/07,11:48:00,74.57,74.59,74.57,74.58,14945
2017/09/07,11:49:00,74.58,74.59,74.48,74.49,24061
2017/09/07,11:50:00,74.49,74.49,74.46,74.49,23140
2017/09/07,11:51:00,74.49,74.51,74.48,74.49,22028
2017/09/07,11:52:00,74.49,74.51,74.46,74.48,23696
2017/09/07,11:53:00,74.48,74.51,74.46,74.46,26717
2017/09/07,11:54:00,74.47,74.47,74.43,74.44,55952
2017/09/07,11:55:00,74.44,74.45,74.42,74.42,42150
2017/09/07,11:56:00,74.43,74.43,74.40,74.41,27633
2017/09/07,11:57:00,74.41,74.41,74.39,74.41,37593
2017/09/07,11:58:00,74.41,74.41,74.40,74.40,11560
2017/09/07,11:59:00,74.41,74.41,74.38,74.38,33164
2017/09/07,12:00:00,74.38,74.39,74.36,74.37,34360
2017/09/07,12:01:00,74.37,74.38,74.36,74.38,22384
2017/09/07,12:02:00,74.37,74.38,74.36,74.37,22327
2017/09/07,12:03:00,74.37,74.39,74.36,74.39,33929
2017/09/07,12:04:00,74.39,74.44,74.38,74.44,39591
2017/09/07,12:05:00,74.44,74.44,74.39,74.41,23747
2017/09/07,12:06:00,74.42,74.44,74.41,74.43,19009
2017/09/07,12:07:00,74.43,74.46,74.43,74.44,21940
2017/09/07,12:08:00,74.44,74.44,74.42,74.44,17808
2017/09/07,12:09:00,74.44,74.45,74.42,74.44,20301
2017/09/07,12:10:00,74.45,74.49,74.44,74.48,33298
2017/09/07,12:11:00,74.48,74.51,74.45,74.46,84427
2017/09/07,12:12:00,74.46,74.46,74.43,74.45,32672
2017/09/07,12:13:00,74.45,74.46,74.44,74.46,13378
2017/09/07,12:14:00,74.46,74.47,74.42,74.47,30726
2017/09/07,12:15:00,74.46,74.47,74.44,74.44,16645
2017/09/07,12:16:00,74.44,74.45,74.43,74.44,21779
2017/09/07,12:17:00,74.44,74.45,74.43,74.43,13193
2017/09/07,12:18:00,74.44,74.45,74.42,74.42,24932
2017/09/07,12:19:00,74.42,74.45,74.42,74.44,29872
2017/09/07,12:20:00,74.44,74.47,74.43,74.46,37837
2017/09/07,12:21:00,74.46,74.48,74.44,74.44,35177
2017/09/07,12:22:00,74.45,74.46,74.44,74.46,11550
2017/09/07,12:23:00,74.46,74.46,74.44,74.44,12192
2017/09/07,12:24:00,74.44,74.44,74.41,74.42,19048
2017/09/07,12:25:00,74.42,74.45,74.41,74.44,16232
2017/09/07,12:26:00,74.44,74.46,74.43,74.46,12279
2017/09/07,12:27:00,74.46,74.47,74.45,74.46,15059
2017/09/07,12:28:00,74.46,74.47,74.44,74.44,16008
2017/09/07,12:29:00,74.44,74.45,74.43,74.43,20072
2017/09/07,12:30:00,74.43,74.44,74.37,74.37,38612
2017/09/07,12:31:00,74.37,74.42,74.36,74.40,58507
2017/09/07,12:32:00,74.40,74.44,74.40,74.40,48005
2017/09/07,12:33:00,74.40,74.41,74.33,74.33,42846
2017/09/07,12:34:00,74.34,74.35,74.29,74.30,51609
2017/09/07,12:35:00,74.30,74.30,74.25,74.28,46448
2017/09/07,12:36:00,74.28,74.28,74.23,74.27,63187
2017/09/07,12:37:00,74.27,74.29,74.23,74.26,31156
2017/09/07,12:38:00,74.26,74.32,74.25,74.32,45354
2017/09/07,12:39:00,74.32,74.33,74.29,74.30,30311
2017/09/07,12:40:00,74.30,74.30,74.28,74.28,20947
2017/09/07,12:41:00,74.29,74.31,74.28,74.29,34206
2017/09/07,12:42:00,74.29,74.31,74.26,74.28,15652
2017/09/07,12:43:00,74.28,74.31,74.28,74.31,25829
2017/09/07,12:44:00,74.30,74.33,74.30,74.33,23483
2017/09/07,12:45:00,74.33,74.35,74.32,74.34,18224
2017/09/07,12:46:00,74.34,74.39,74.34,74.39,30047
2017/09/07,12:47:00,74.38,74.38,74.33,74.33,34173
2017/09/07,12:48:00,74.34,74.35,74.33,74.35,12005
2017/09/07,12:49:00,74.35,74.35,74.29,74.31,33667
2017/09/07,12:50:00,74.31,74.32,74.28,74.30,15448
2017/09/07,12:51:00,74.30,74.32,74.26,74.28,23769
2017/09/07,12:52:00,74.28,74.30,74.25,74.28,73171
2017/09/07,12:53:00,74.28,74.31,74.28,74.30,9717
2017/09/07,12:54:00,74.30,74.30,74.26,74.27,16556
2017/09/07,12:55:00,74.28,74.30,74.27,74.28,14768
2017/09/07,12:56:00,74.28,74.30,74.26,74.30,32433
2017/09/07,12:57:00,74.30,74.33,74.29,74.30,52986
2017/09/07,12:58:00,74.30,74.33,74.30,74.33,17023
2017/09/07,12:59:00,74.33,74.35,74.32,74.33,12987
2017/09/07,13:00:00,74.33,74.35,74.33,74.35,6458
2017/09/07,13:01:00,74.35,74.36,74.34,74.35,12541
2017/09/07,13:02:00,74.36,74.36,74.35,74.35,10865
2017/09/07,13:03:00,74.35,74.36,74.34,74.34,17019
2017/09/07,13:04:00,74.35,74.37,74.35,74.37,26918
2017/09/07,13:05:00,74.38,74.39,74.36,74.38,32063
2017/09/07,13:06:00,74.38,74.40,74.37,74.38,15033
2017/09/07,13:07:00,74.38,74.39,74.38,74.38,4870
2017/09/07,13:08:00,74.38,74.39,74.36,74.39,14002
2017/09/07,13:09:00,74.39,74.40,74.38,74.40,4944
2017/09/07,13:10:00,74.40,74.40,74.38,74.39,13149
2017/09/07,13:11:00,74.39,74.44,74.38,74.43,34379
2017/09/07,13:12:00,74.43,74.44,74.42,74.42,12780
2017/09/07,13:13:00,74.43,74.47,74.43,74.45,53659
2017/09/07,13:14:00,74.45,74.48,74.45,74.48,5631
2017/09/07,13:15:00,74.48,74.49,74.47,74.47,19376
2017/09/07,13:16:00,74.47,74.48,74.46,74.47,9357
2017/09/07,13:17:00,74.48,74.49,74.45,74.45,34127
2017/09/07,13:18:00,74.45,74.47,74.45,74.45,13497
2017/09/07,13:19:00,74.45,74.46,74.44,74.45,16022
2017/09/07,13:20:00,74.46,74.46,74.44,74.45,14801
2017/09/07,13:21:00,74.45,74.48,74.44,74.47,27361
2017/09/07,13:22:00,74.47,74.48,74.44,74.44,31533
2017/09/07,13:23:00,74.45,74.48,74.44,74.45,18302
2017/09/07,13:24:00,74.45,74.46,74.43,74.43,24683
2017/09/07,13:25:00,74.44,74.47,74.44,74.47,10045
2017/09/07,13:26:00,74.46,74.47,74.46,74.46,8821
2017/09/07,13:27:00,74.46,74.47,74.46,74.47,11233
2017/09/07,13:28:00,74.47,74.49,74.47,74.49,13633
2017/09/07,13:29:00,74.48,74.52,74.48,74.52,56611
2017/09/07,13:30:00,74.52,74.53,74.51,74.52,22246
2017/09/07,13:31:00,74.52,74.54,74.52,74.54,27002
2017/09/07,13:32:00,74.54,74.54,74.53,74.54,23576
2017/09/07,13:33:00,74.54,74.55,74.53,74.54,23363
2017/09/07,13:34:00,74.54,74.57,74.54,74.56,26365
2017/09/07,13:35:00,74.56,74.56,74.54,74.56,35518
2017/09/07,13:36:00,74.55,74.57,74.55,74.57,14047
2017/09/07,13:37:00,74.57,74.58,74.57,74.58,18620
2017/09/07,13:38:00,74.58,74.58,74.53,74.53,34137
2017/09/07,13:39:00,74.53,74.54,74.51,74.52,25735
2017/09/07,13:40:00,74.52,74.52,74.51,74.52,33847
2017/09/07,13:41:00,74.52,74.52,74.50,74.52,19149
2017/09/07,13:42:00,74.52,74.54,74.52,74.54,12514
2017/09/07,13:43:00,74.53,74.55,74.52,74.52,14410
2017/09/07,13:44:00,74.52,74.54,74.50,74.52,149699
2017/09/07,13:45:00,74.52,74.54,74.52,74.54,19090
2017/09/07,13:46:00,74.54,74.54,74.52,74.53,10587
2017/09/07,13:47:00,74.52,74.55,74.52,74.54,18715
2017/09/07,13:48:00,74.54,74.57,74.54,74.55,19293
2017/09/07,13:49:00,74.56,74.57,74.55,74.56,24986
2017/09/07,13:50:00,74.55,74.56,74.55,74.56,9300
2017/09/07,13:51:00,74.56,74.56,74.54,74.56,17055
2017/09/07,13:52:00,74.55,74.58,74.55,74.58,40061
2017/09/07,13:53:00,74.58,74.58,74.53,74.56,31858
2017/09/07,13:54:00,74.55,74.56,74.53,74.53,13565
2017/09/07,13:55:00,74.53,74.56,74.52,74.56,26864
2017/09/07,13:56:00,74.55,74.56,74.52,74.54,28845
2017/09/07,13:57:00,74.54,74.54,74.52,74.53,19007
2017/09/07,13:58:00,74.53,74.55,74.53,74.54,23339
2017/09/07,13:59:00,74.54,74.55,74.53,74.55,20839
2017/09/07,14:00:00,74.55,74.57,74.55,74.57,9891
2017/09/07,14:01:00,74.57,74.57,74.55,74.56,30792
2017/09/07,14:02:00,74.56,74.56,74.54,74.56,24520
2017/09/07,14:03:00,74.56,74.56,74.54,74.56,30200
2017/09/07,14:04:00,74.56,74.56,74.55,74.56,12568
2017/09/07,14:05:00,74.55,74.57,74.54,74.57,20388
2017/09/07,14:06:00,74.57,74.57,74.55,74.56,29740
2017/09/07,14:07:00,74.56,74.56,74.54,74.55,10485
2017/09/07,14:08:00,74.55,74.58,74.55,74.58,31742
2017/09/07,14:09:00,74.58,74.59,74.56,74.57,34790
2017/09/07,14:10:00,74.57,74.58,74.57,74.58,11761
2017/09/07,14:11:00,74.58,74.60,74.58,74.58,48302
2017/09/07,14:12:00,74.58,74.60,74.58,74.58,20535
2017/09/07,14:13:00,74.58,74.59,74.57,74.57,11265
2017/09/07,14:14:00,74.57,74.57,74.56,74.56,13772
2017/09/07,14:15:00,74.56,74.57,74.56,74.56,7126
2017/09/07,14:16:00,74.56,74.57,74.56,74.56,15059
2017/09/07,14:17:00,74.56,74.56,74.53,74.54,27897
2017/09/07,14:18:00,74.54,74.56,74.53,74.55,45729
2017/09/07,14:19:00,74.54,74.55,74.52,74.53,17877
2017/09/07,14:20:00,74.53,74.57,74.52,74.57,67265
2017/09/07,14:21:00,74.57,74.58,74.57,74.57,12266
2017/09/07,14:22:00,74.57,74.58,74.55,74.57,27954
2017/09/07,14:23:00,74.57,74.57,74.56,74.57,11492
2017/09/07,14:24:00,74.57,74.57,74.55,74.57,28709
2017/09/07,14:25:00,74.57,74.59,74.57,74.58,14063
2017/09/07,14:26:00,74.58,74.59,74.58,74.59,8874
2017/09/07,14:27:00,74.59,74.59,74.58,74.58,6805
2017/09/07,14:28:00,74.58,74.59,74.56,74.56,41666
2017/09/07,14:29:00,74.56,74.57,74.54,74.55,24666
2017/09/07,14:30:00,74.56,74.56,74.54,74.56,20060
2017/09/07,14:31:00,74.56,74.56,74.54,74.55,50996
2017/09/07,14:32:00,74.55,74.56,74.55,74.55,16740
2017/09/07,14:33:00,74.55,74.56,74.53,74.54,19442
2017/09/07,14:34:00,74.54,74.54,74.53,74.54,51815
2017/09/07,14:35:00,74.54,74.54,74.51,74.52,22217
2017/09/07,14:36:00,74.52,74.53,74.51,74.52,10016
2017/09/07,14:37:00,74.52,74.54,74.51,74.54,15200
2017/09/07,14:38:00,74.54,74.54,74.52,74.53,32835
2017/09/07,14:39:00,74.53,74.54,74.53,74.54,9530
2017/09/07,14:40:00,74.54,74.55,74.54,74.55,17968
2017/09/07,14:41:00,74.55,74.55,74.54,74.54,8571
2017/09/07,14:42:00,74.55,74.57,74.54,74.56,24613
2017/09/07,14:43:00,74.56,74.57,74.54,74.55,24963
2017/09/07,14:44:00,74.54,74.55,74.54,74.55,16811
2017/09/07,14:45:00,74.55,74.55,74.52,74.53,19162
2017/09/07,14:46:00,74.53,74.53,74.52,74.53,7493
2017/09/07,14:47:00,74.53,74.54,74.51,74.52,20653
2017/09/07,14:48:00,74.52,74.53,74.51,74.52,23739
2017/09/07,14:49:00,74.53,74.53,74.51,74.52,16429
2017/09/07,14:50:00,74.52,74.53,74.51,74.53,15073
2017/09/07,14:51:00,74.53,74.55,74.52,74.55,14633
2017/09/07,14:52:00,74.55,74.56,74.54,74.55,23818
2017/09/07,14:53:00,74.55,74.55,74.54,74.55,14353
2017/09/07,14:54:00,74.55,74.58,74.55,74.56,41790
2017/09/07,14:55:00,74.56,74.57,74.53,74.54,25773
2017/09/07,14:56:00,74.54,74.56,74.54,74.55,33219
2017/09/07,14:57:00,74.56,74.56,74.54,74.54,24897
2017/09/07,14:58:00,74.55,74.55,74.54,74.55,8592
2017/09/07,14:59:00,74.54,74.57,74.54,74.57,22066
2017/09/07,15:00:00,74.57,74.60,74.56,74.58,28114
2017/09/07,15:01:00,74.59,74.60,74.56,74.57,58026
2017/09/07,15:02:00,74.56,74.57,74.55,74.55,33307
2017/09/07,15:03:00,74.55,74.57,74.54,74.57,26554
2017/09/07,15:04:00,74.57,74.57,74.54,74.55,24470
2017/09/07,15:05:00,74.55,74.55,74.51,74.53,26408
2017/09/07,15:06:00,74.53,74.55,74.52,74.55,22678
2017/09/07,15:07:00,74.55,74.56,74.54,74.55,14151
2017/09/07,15:08:00,74.55,74.57,74.55,74.57,15430
2017/09/07,15:09:00,74.57,74.57,74.54,74.57,41391
2017/09/07,15:10:00,74.57,74.58,74.56,74.58,51236
2017/09/07,15:11:00,74.58,74.58,74.56,74.56,29434
2017/09/07,15:12:00,74.56,74.57,74.56,74.56,17496
2017/09/07,15:13:00,74.56,74.57,74.56,74.56,8868
2017/09/07,15:14:00,74.57,74.58,74.56,74.57,21849
2017/09/07,15:15:00,74.57,74.58,74.56,74.57,28562
2017/09/07,15:16:00,74.57,74.57,74.56,74.57,9495
2017/09/07,15:17:00,74.57,74.57,74.56,74.56,11588
2017/09/07,15:18:00,74.56,74.57,74.56,74.57,25497
2017/09/07,15:19:00,74.57,74.57,74.56,74.56,9313
2017/09/07,15:20:00,74.56,74.57,74.54,74.54,47160
2017/09/07,15:21:00,74.55,74.56,74.54,74.55,32996
2017/09/07,15:22:00,74.55,74.55,74.53,74.54,32085
2017/09/07,15:23:00,74.54,74.55,74.52,74.53,66626
2017/09/07,15:24:00,74.52,74.52,74.50,74.51,50606
2017/09/07,15:25:00,74.51,74.52,74.47,74.47,67397
2017/09/07,15:26:00,74.47,74.51,74.47,74.50,66846
2017/09/07,15:27:00,74.50,74.51,74.49,74.50,38418
2017/09/07,15:28:00,74.50,74.51,74.49,74.50,17719
2017/09/07,15:29:00,74.50,74.50,74.49,74.50,25252
2017/09/07,15:30:00,74.50,74.50,74.49,74.49,79271
2017/09/07,15:31:00,74.49,74.50,74.49,74.50,52803
2017/09/07,15:32:00,74.50,74.51,74.49,74.50,46883
2017/09/07,15:33:00,74.50,74.50,74.49,74.49,45886
2017/09/07,15:34:00,74.49,74.50,74.49,74.50,12816
2017/09/07,15:35:00,74.50,74.50,74.49,74.49,14413
2017/09/07,15:36:00,74.49,74.50,74.48,74.50,105931
2017/09/07,15:37:00,74.49,74.51,74.49,74.49,56664
2017/09/07,15:38:00,74.50,74.51,74.49,74.50,58805
2017/09/07,15:39:00,74.51,74.53,74.50,74.52,78687
2017/09/07,15:40:00,74.52,74.54,74.51,74.51,53934
2017/09/07,15:41:00,74.52,74.52,74.49,74.50,54195
2017/09/07,15:42:00,74.50,74.51,74.49,74.49,26213
2017/09/07,15:43:00,74.50,74.50,74.48,74.48,60896
2017/09/07,15:44:00,74.49,74.49,74.47,74.47,35406
2017/09/07,15:45:00,74.47,74.48,74.45,74.47,87882
2017/09/07,15:46:00,74.47,74.48,74.45,74.45,43163
2017/09/07,15:47:00,74.45,74.47,74.45,74.45,42989
2017/09/07,15:48:00,74.45,74.46,74.44,74.44,23720
2017/09/07,15:49:00,74.44,74.46,74.44,74.45,141341
2017/09/07,15:50:00,74.46,74.48,74.43,74.46,77012
2017/09/07,15:51:00,74.46,74.46,74.32,74.38,340558
2017/09/07,15:52:00,74.37,74.38,74.33,74.33,124234
2017/09/07,15:53:00,74.33,74.34,74.33,74.33,24906
2017/09/07,15:54:00,74.33,74.36,74.33,74.36,115678
2017/09/07,15:55:00,74.36,74.37,74.34,74.34,93868
2017/09/07,15:56:00,74.35,74.37,74.34,74.36,198751
2017/09/07,15:57:00,74.36,74.37,74.28,74.34,289289
2017/09/07,15:58:00,74.34,74.36,74.33,74.35,111878
2017/09/07,15:59:00,74.34,74.38,74.34,74.36,152777
2017/09/07,16:00:00,74.37,74.38,74.34,74.35,279304
2017/09/08,09:31:00,74.33,74.42,74.25,74.40,60393
2017/09/08,09:32:00,74.39,74.44,74.36,74.36,49432
2017/09/08,09:33:00,74.36,74.38,74.22,74.28,71876
2017/09/08,09:34:00,74.28,74.33,74.25,74.25,45446
2017/09/08,09:35:00,74.26,74.31,74.24,74.25,68614
2017/09/08,09:36:00,74.25,74.29,74.20,74.27,55942
2017/09/08,09:37:00,74.26,74.34,74.23,74.27,82560
2017/09/08,09:38:00,74.27,74.30,74.26,74.27,32139
2017/09/08,09:39:00,74.26,74.31,74.24,74.29,36880
2017/09/08,09:40:00,74.29,74.30,74.24,74.25,31718
2017/09/08,09:41:00,74.25,74.26,74.16,74.16,51601
2017/09/08,09:42:00,74.15,74.20,74.12,74.20,55996
2017/09/08,09:43:00,74.20,74.32,74.19,74.30,77080
2017/09/08,09:44:00,74.30,74.36,74.28,74.33,34306
2017/09/08,09:45:00,74.33,74.36,74.30,74.34,49681
2017/09/08,09:46:00,74.33,74.39,74.30,74.30,27653
2017/09/08,09:47:00,74.30,74.30,74.26,74.27,22397
2017/09/08,09:48:00,74.27,74.28,74.25,74.28,51322
2017/09/08,09:49:00,74.27,74.27,74.21,74.21,72204
2017/09/08,09:50:00,74.21,74.22,74.16,74.20,32168
2017/09/08,09:51:00,74.20,74.26,74.20,74.23,19390
2017/09/08,09:52:00,74.22,74.22,74.17,74.18,34472
2017/09/08,09:53:00,74.18,74.18,74.16,74.17,18410
2017/09/08,09:54:00,74.17,74.20,74.15,74.16,23024
2017/09/08,09:55:00,74.16,74.19,74.15,74.18,17789
2017/09/08,09:56:00,74.18,74.23,74.17,74.23,36223
2017/09/08,09:57:00,74.23,74.31,74.23,74.31,34404
2017/09/08,09:58:00,74.29,74.31,74.28,74.30,28028
2017/09/08,09:59:00,74.30,74.30,74.25,74.27,20017
2017/09/08,10:00:00,74.27,74.30,74.25,74.29,28562
2017/09/08,10:01:00,74.29,74.33,74.26,74.27,34811
2017/09/08,10:02:00,74.27,74.30,74.26,74.30,26508
2017/09/08,10:03:00,74.30,74.31,74.27,74.28,18785
2017/09/08,10:04:00,74.29,74.29,74.25,74.26,33199
2017/09/08,10:05:00,74.26,74.30,74.25,74.25,30509
2017/09/08,10:06:00,74.27,74.27,74.25,74.25,19362
2017/09/08,10:07:00,74.25,74.27,74.24,74.26,24434
2017/09/08,10:08:00,74.27,74.34,74.26,74.32,31785
2017/09/08,10:09:00,74.32,74.34,74.30,74.31,15169
2017/09/08,10:10:00,74.31,74.34,74.29,74.30,17864
2017/09/08,10:11:00,74.30,74.30,74.25,74.26,20188
2017/09/08,10:12:00,74.26,74.27,74.22,74.26,35892
2017/09/08,10:13:00,74.26,74.27,74.22,74.26,40940
2017/09/08,10:14:00,74.27,74.29,74.24,74.24,25114
2017/09/08,10:15:00,74.24,74.25,74.22,74.23,12423
2017/09/08,10:16:00,74.23,74.26,74.19,74.25,33463
2017/09/08,10:17:00,74.25,74.30,74.25,74.29,27307
2017/09/08,10:18:00,74.29,74.31,74.28,74.30,20963
2017/09/08,10:19:00,74.30,74.30,74.28,74.28,12412
2017/09/08,10:20:00,74.28,74.28,74.26,74.26,13550
2017/09/08,10:21:00,74.26,74.28,74.21,74.22,24507
2017/09/08,10:22:00,74.21,74.23,74.19,74.19,20996
2017/09/08,10:23:00,74.19,74.22,74.17,74.17,69018
2017/09/08,10:24:00,74.17,74.18,74.15,74.16,24121
2017/09/08,10:25:00,74.16,74.19,74.16,74.19,13324
2017/09/08,10:26:00,74.19,74.23,74.19,74.19,19665
2017/09/08,10:27:00,74.19,74.21,74.17,74.21,18104
2017/09/08,10:28:00,74.21,74.24,74.20,74.22,41879
2017/09/08,10:29:00,74.22,74.26,74.21,74.26,25620
2017/09/08,10:30:00,74.26,74.27,74.23,74.25,26864
2017/09/08,10:31:00,74.25,74.25,74.20,74.21,19184
2017/09/08,10:32:00,74.21,74.25,74.21,74.22,17818
2017/09/08,10:33:00,74.22,74.24,74.21,74.21,9377
2017/09/08,10:34:00,74.21,74.23,74.20,74.22,21148
2017/09/08,10:35:00,74.22,74.23,74.21,74.22,26341
2017/09/08,10:36:00,74.22,74.27,74.22,74.25,23098
2017/09/08,10:37:00,74.25,74.26,74.22,74.23,18313
2017/09/08,10:38:00,74.24,74.25,74.22,74.25,14479
2017/09/08,10:39:00,74.24,74.24,74.22,74.23,10450
2017/09/08,10:40:00,74.23,74.23,74.19,74.19,24745
2017/09/08,10:41:00,74.19,74.23,74.19,74.22,25638
2017/09/08,10:42:00,74.22,74.23,74.21,74.21,13135
2017/09/08,10:43:00,74.21,74.21,74.18,74.18,11998
2017/09/08,10:44:00,74.18,74.18,74.13,74.15,32552
2017/09/08,10:45:00,74.15,74.15,74.13,74.14,48505
2017/09/08,10:46:00,74.14,74.19,74.13,74.19,45153
2017/09/08,10:47:00,74.19,74.22,74.19,74.20,22906
2017/09/08,10:48:00,74.20,74.21,74.17,74.18,14625
2017/09/08,10:49:00,74.18,74.20,74.18,74.18,21387
2017/09/08,10:50:00,74.18,74.22,74.18,74.20,42905
2017/09/08,10:51:00,74.20,74.21,74.19,74.21,23826
2017/09/08,10:52:00,74.20,74.24,74.20,74.24,57375
2017/09/08,10:53:00,74.24,74.24,74.22,74.22,17707
2017/09/08,10:54:00,74.22,74.22,74.18,74.21,27649
2017/09/08,10:55:00,74.21,74.21,74.16,74.16,27166
2017/09/08,10:56:00,74.17,74.23,74.16,74.22,46890
2017/09/08,10:57:00,74.22,74.22,74.19,74.21,29794
2017/09/08,10:58:00,74.20,74.21,74.16,74.18,36642
2017/09/08,10:59:00,74.18,74.20,74.18,74.20,19661
2017/09/08,11:00:00,74.19,74.23,74.19,74.22,33187
2017/09/08,11:01:00,74.22,74.22,74.19,74.20,23723
2017/09/08,11:02:00,74.20,74.21,74.19,74.21,27847
2017/09/08,11:03:00,74.21,74.30,74.21,74.29,95072
2017/09/08,11:04:00,74.28,74.34,74.28,74.33,55813
2017/09/08,11:05:00,74.34,74.38,74.32,74.35,41201
2017/09/08,11:06:00,74.35,74.36,74.33,74.34,14486
2017/09/08,11:07:00,74.34,74.34,74.32,74.33,13891
2017/09/08,11:08:00,74.33,74.33,74.31,74.32,57874
2017/09/08,11:09:00,74.32,74.32,74.31,74.31,12591
2017/09/08,11:10:00,74.30,74.32,74.30,74.32,22448
2017/09/08,11:11:00,74.32,74.32,74.31,74.31,23314
2017/09/08,11:12:00,74.31,74.32,74.30,74.31,17588
2017/09/08,11:13:00,74.31,74.32,74.29,74.29,32449
2017/09/08,11:14:00,74.29,74.30,74.28,74.28,19495
2017/09/08,11:15:00,74.28,74.29,74.27,74.27,13683
2017/09/08,11:16:00,74.27,74.28,74.27,74.28,10592
2017/09/08,11:17:00,74.28,74.31,74.28,74.31,14784
2017/09/08,11:18:00,74.30,74.31,74.30,74.31,11263
2017/09/08,11:19:00,74.31,74.31,74.25,74.25,22806
2017/09/08,11:20:00,74.26,74.27,74.25,74.26,17136
2017/09/08,11:21:00,74.26,74.27,74.25,74.26,15473
2017/09/08,11:22:00,74.25,74.27,74.24,74.27,26891
2017/09/08,11:23:00,74.27,74.27,74.25,74.27,18144
2017/09/08,11:24:00,74.27,74.27,74.25,74.26,9763
2017/09/08,11:25:00,74.26,74.28,74.26,74.28,11606
2017/09/08,11:26:00,74.28,74.28,74.23,74.25,28875
2017/09/08,11:27:00,74.25,74.25,74.24,74.24,7970
2017/09/08,11:28:00,74.24,74.27,74.24,74.27,27888
2017/09/08,11:29:00,74.27,74.30,74.27,74.30,26012
2017/09/08,11:30:00,74.30,74.32,74.29,74.32,53057
2017/09/08,11:31:00,74.32,74.32,74.30,74.30,14304
2017/09/08,11:32:00,74.30,74.32,74.29,74.29,23195
2017/09/08,11:33:00,74.29,74.30,74.27,74.28,18631
2017/09/08,11:34:00,74.28,74.28,74.25,74.25,14956
2017/09/08,11:35:00,74.25,74.27,74.22,74.25,29457
2017/09/08,11:36:00,74.25,74.25,74.24,74.25,12474
2017/09/08,11:37:00,74.25,74.26,74.23,74.25,33444
2017/09/08,11:38:00,74.25,74.26,74.22,74.22,23996
2017/09/08,11:39:00,74.22,74.24,74.22,74.24,12828
2017/09/08,11:40:00,74.24,74.24,74.22,74.24,20703
2017/09/08,11:41:00,74.24,74.25,74.23,74.23,15783
2017/09/08,11:42:00,74.24,74.26,74.24,74.25,26460
2017/09/08,11:43:00,74.26,74.27,74.24,74.27,40539
2017/09/08,11:44:00,74.27,74.27,74.23,74.23,20775
2017/09/08,11:45:00,74.23,74.23,74.20,74.22,42164
2017/09/08,11:46:00,74.22,74.24,74.20,74.21,41267
2017/09/08,11:47:00,74.21,74.23,74.21,74.21,14442
2017/09/08,11:48:00,74.21,74.23,74.21,74.22,14102
2017/09/08,11:49:00,74.22,74.23,74.22,74.22,12417
2017/09/08,11:50:00,74.21,74.23,74.21,74.22,36360
2017/09/08,11:51:00,74.22,74.23,74.21,74.22,40504
2017/09/08,11:52:00,74.22,74.22,74.19,74.19,22928
2017/09/08,11:53:00,74.19,74.24,74.19,74.24,54444
2017/09/08,11:54:00,74.24,74.24,74.23,74.24,14408
2017/09/08,11:55:00,74.24,74.25,74.23,74.25,17028
2017/09/08,11:56:00,74.25,74.25,74.23,74.23,11402
2017/09/08,11:57:00,74.23,74.25,74.23,74.25,16707
2017/09/08,11:58:00,74.25,74.25,74.22,74.24,21398
2017/09/08,11:59:00,74.24,74.25,74.23,74.25,24769
2017/09/08,12:00:00,74.24,74.25,74.21,74.22,27143
2017/09/08,12:01:00,74.22,74.24,74.22,74.23,117486
2017/09/08,12:02:00,74.23,74.26,74.23,74.24,18089
2017/09/08,12:03:00,74.25,74.27,74.23,74.23,29948
2017/09/08,12:04:00,74.23,74.24,74.22,74.22,9912
2017/09/08,12:05:00,74.22,74.24,74.22,74.24,22748
2017/09/08,12:06:00,74.24,74.24,74.22,74.22,21954
2017/09/08,12:07:00,74.21,74.23,74.21,74.22,39791
2017/09/08,12:08:00,74.22,74.22,74.21,74.22,13227
2017/09/08,12:09:00,74.22,74.22,74.21,74.22,48891
2017/09/08,12:10:00,74.22,74.22,74.20,74.20,11081
2017/09/08,12:11:00,74.20,74.20,74.17,74.19,29994
2017/09/08,12:12:00,74.19,74.21,74.19,74.21,7952
2017/09/08,12:13:00,74.21,74.21,74.20,74.20,3246
2017/09/08,12:14:00,74.20,74.20,74.18,74.19,14406
2017/09/08,12:15:00,74.19,74.19,74.15,74.15,15705
2017/09/08,12:16:00,74.15,74.17,74.14,74.14,34305
2017/09/08,12:17:00,74.14,74.15,74.13,74.13,24703
2017/09/08,12:18:00,74.14,74.15,74.12,74.15,24524
2017/09/08,12:19:00,74.15,74.16,74.15,74.16,19853
2017/09/08,12:20:00,74.16,74.17,74.12,74.14,13835
2017/09/08,12:21:00,74.13,74.13,74.12,74.13,9785
2017/09/08,12:22:00,74.13,74.15,74.10,74.11,20562
2017/09/08,12:23:00,74.11,74.14,74.11,74.13,8336
2017/09/08,12:24:00,74.13,74.13,74.10,74.11,14222
2017/09/08,12:25:00,74.11,74.11,74.09,74.09,14910
2017/09/08,12:26:00,74.09,74.12,74.09,74.11,9646
2017/09/08,12:27:00,74.11,74.13,74.10,74.12,15666
2017/09/08,12:28:00,74.12,74.12,74.11,74.11,4166
2017/09/08,12:29:00,74.11,74.14,74.10,74.13,16138
2017/09/08,12:30:00,74.13,74.15,74.12,74.15,16812
2017/09/08,12:31:00,74.14,74.15,74.14,74.14,3457
2017/09/08,12:32:00,74.14,74.18,74.14,74.17,23456
2017/09/08,12:33:00,74.17,74.17,74.15,74.17,8212
2017/09/08,12:34:00,74.17,74.18,74.16,74.18,5787
2017/09/08,12:35:00,74.18,74.19,74.17,74.19,9544
2017/09/08,12:36:00,74.19,74.20,74.18,74.19,23392
2017/09/08,12:37:00,74.20,74.21,74.19,74.21,22967
2017/09/08,12:38:00,74.21,74.21,74.18,74.19,20772
2017/09/08,12:39:00,74.19,74.21,74.19,74.21,20381
2017/09/08,12:40:00,74.20,74.21,74.17,74.18,10649
2017/09/08,12:41:00,74.17,74.19,74.17,74.18,14125
2017/09/08,12:42:00,74.18,74.19,74.15,74.16,15432
2017/09/08,12:43:00,74.16,74.18,74.16,74.17,11346
2017/09/08,12:44:00,74.18,74.19,74.18,74.19,8423
2017/09/08,12:45:00,74.19,74.20,74.18,74.19,14671
2017/09/08,12:46:00,74.19,74.19,74.17,74.19,13836
2017/09/08,12:47:00,74.19,74.19,74.17,74.17,9204
2017/09/08,12:48:00,74.18,74.18,74.16,74.16,8433
2017/09/08,12:49:00,74.16,74.18,74.16,74.16,12429
2017/09/08,12:50:00,74.15,74.17,74.15,74.17,14790
2017/09/08,12:51:00,74.17,74.18,74.14,74.15,16713
2017/09/08,12:52:00,74.14,74.15,74.14,74.15,15248
2017/09/08,12:53:00,74.15,74.15,74.13,74.13,15740
2017/09/08,12:54:00,74.13,74.14,74.13,74.13,5944
2017/09/08,12:55:00,74.13,74.15,74.13,74.14,13259
2017/09/08,12:56:00,74.15,74.15,74.08,74.08,42448
2017/09/08,12:57:00,74.08,74.09,74.06,74.06,45306
2017/09/08,12:58:00,74.06,74.07,74.04,74.05,30776
2017/09/08,12:59:00,74.05,74.05,74.03,74.03,18030
2017/09/08,13:00:00,74.04,74.05,74.03,74.04,15740
2017/09/08,13:01:00,74.04,74.05,74.04,74.05,12555
2017/09/08,13:02:00,74.04,74.05,74.02,74.04,29757
2017/09/08,13:03:00,74.05,74.06,74.03,74.03,12707
2017/09/08,13:04:00,74.04,74.06,74.04,74.06,8395
2017/09/08,13:05:00,74.06,74.06,74.03,74.04,12692
2017/09/08,13:06:00,74.04,74.06,74.03,74.06,13414
2017/09/08,13:07:00,74.06,74.06,74.04,74.05,9933
2017/09/08,13:08:00,74.04,74.05,74.04,74.05,5960
2017/09/08,13:09:00,74.05,74.07,74.05,74.07,12503
2017/09/08,13:10:00,74.07,74.08,74.06,74.08,9024
2017/09/08,13:11:00,74.08,74.09,74.07,74.08,16332
2017/09/08,13:12:00,74.08,74.08,74.07,74.07,58323
2017/09/08,13:13:00,74.07,74.10,74.07,74.09,26688
2017/09/08,13:14:00,74.09,74.11,74.09,74.11,8662
2017/09/08,13:15:00,74.11,74.13,74.11,74.12,24869
2017/09/08,13:16:00,74.12,74.15,74.11,74.13,20388
2017/09/08,13:17:00,74.13,74.15,74.13,74.15,4991
2017/09/08,13:18:00,74.15,74.15,74.13,74.14,12505
2017/09/08,13:19:00,74.15,74.18,74.14,74.18,37685
2017/09/08,13:20:00,74.17,74.20,74.16,74.20,33694
2017/09/08,13:21:00,74.20,74.20,74.19,74.20,14417
2017/09/08,13:22:00,74.20,74.20,74.19,74.19,7050
2017/09/08,13:23:00,74.19,74.20,74.19,74.20,5975
2017/09/08,13:24:00,74.20,74.20,74.19,74.20,14183
2017/09/08,13:25:00,74.20,74.21,74.20,74.20,34031
2017/09/08,13:26:00,74.20,74.21,74.19,74.19,11366
2017/09/08,13:27:00,74.19,74.20,74.19,74.19,4128
2017/09/08,13:28:00,74.19,74.20,74.19,74.19,10257
2017/09/08,13:29:00,74.20,74.22,74.19,74.22,34371
2017/09/08,13:30:00,74.21,74.22,74.21,74.21,5643
2017/09/08,13:31:00,74.22,74.22,74.20,74.21,33736
2017/09/08,13:32:00,74.21,74.22,74.20,74.22,25530
2017/09/08,13:33:00,74.22,74.22,74.19,74.19,36239
2017/09/08,13:34:00,74.20,74.20,74.19,74.20,13669
2017/09/08,13:35:00,74.20,74.20,74.18,74.18,12024
2017/09/08,13:36:00,74.19,74.19,74.16,74.18,16097
2017/09/08,13:37:00,74.18,74.18,74.16,74.16,30249
2017/09/08,13:38:00,74.16,74.19,74.16,74.18,43571
2017/09/08,13:39:00,74.18,74.19,74.17,74.18,50067
2017/09/08,13:40:00,74.18,74.21,74.17,74.20,15180
2017/09/08,13:41:00,74.20,74.21,74.19,74.21,19904
2017/09/08,13:42:00,74.21,74.23,74.20,74.22,32034
2017/09/08,13:43:00,74.22,74.22,74.19,74.21,25477
2017/09/08,13:44:00,74.21,74.21,74.19,74.20,9159
2017/09/08,13:45:00,74.20,74.21,74.17,74.18,68322
2017/09/08,13:46:00,74.18,74.19,74.17,74.18,17755
2017/09/08,13:47:00,74.18,74.19,74.13,74.13,27645
2017/09/08,13:48:00,74.13,74.14,74.11,74.13,24836
2017/09/08,13:49:00,74.13,74.19,74.13,74.18,46598
2017/09/08,13:50:00,74.18,74.21,74.18,74.19,56374
2017/09/08,13:51:00,74.19,74.19,74.15,74.17,58440
2017/09/08,13:52:00,74.17,74.17,74.16,74.17,16703
2017/09/08,13:53:00,74.17,74.17,74.15,74.16,13154
2017/09/08,13:54:00,74.16,74.16,74.14,74.15,7197
2017/09/08,13:55:00,74.15,74.16,74.14,74.15,11495
2017/09/08,13:56:00,74.15,74.15,74.14,74.15,13290
2017/09/08,13:57:00,74.15,74.16,74.14,74.15,14794
2017/09/08,13:58:00,74.15,74.16,74.15,74.16,10895
2017/09/08,13:59:00,74.16,74.16,74.14,74.14,19656
2017/09/08,14:00:00,74.14,74.15,74.12,74.13,14453
2017/09/08,14:01:00,74.13,74.13,74.10,74.12,29031
2017/09/08,14:02:00,74.11,74.12,74.11,74.11,7706
2017/09/08,14:03:00,74.11,74.12,74.09,74.09,12387
2017/09/08,14:04:00,74.09,74.10,74.07,74.08,10789
2017/09/08,14:05:00,74.07,74.10,74.07,74.10,24164
2017/09/08,14:06:00,74.10,74.13,74.09,74.12,14271
2017/09/08,14:07:00,74.12,74.13,74.12,74.13,12752
2017/09/08,14:08:00,74.13,74.13,74.09,74.09,17201
2017/09/08,14:09:00,74.09,74.11,74.09,74.10,18231
2017/09/08,14:10:00,74.10,74.11,74.09,74.10,8894
2017/09/08,14:11:00,74.10,74.11,74.08,74.10,16327
2017/09/08,14:12:00,74.09,74.10,74.09,74.09,8705
2017/09/08,14:13:00,74.09,74.10,74.09,74.10,5441
2017/09/08,14:14:00,74.10,74.12,74.10,74.12,17377
2017/09/08,14:15:00,74.11,74.12,74.10,74.11,24945
2017/09/08,14:16:00,74.10,74.11,74.08,74.08,10719
2017/09/08,14:17:00,74.08,74.08,74.05,74.05,16143
2017/09/08,14:18:00,74.05,74.07,74.05,74.06,9003
2017/09/08,14:19:00,74.06,74.06,74.04,74.05,16202
2017/09/08,14:20:00,74.05,74.06,74.03,74.06,23632
2017/09/08,14:21:00,74.06,74.07,74.04,74.05,14166
2017/09/08,14:22:00,74.05,74.07,74.03,74.04,19854
2017/09/08,14:23:00,74.04,74.05,74.03,74.04,9115
2017/09/08,14:24:00,74.04,74.04,74.03,74.03,3893
2017/09/08,14:25:00,74.04,74.04,74.02,74.02,23009
2017/09/08,14:26:00,74.03,74.05,74.02,74.05,16660
2017/09/08,14:27:00,74.04,74.05,74.04,74.04,7472
2017/09/08,14:28:00,74.05,74.05,73.99,74.00,55548
2017/09/08,14:29:00,74.00,74.02,73.99,74.01,16297
2017/09/08,14:30:00,74.01,74.02,73.99,74.00,14307
2017/09/08,14:31:00,73.99,74.02,73.99,74.01,24440
2017/09/08,14:32:00,74.01,74.02,74.00,74.01,11571
2017/09/08,14:33:00,74.01,74.03,74.01,74.01,45131
2017/09/08,14:34:00,74.01,74.02,73.99,73.99,25390
2017/09/08,14:35:00,73.99,74.00,73.96,73.97,16788
2017/09/08,14:36:00,73.98,73.99,73.98,73.99,5084
2017/09/08,14:37:00,73.99,74.02,73.99,74.02,12381
2017/09/08,14:38:00,74.01,74.04,74.00,74.02,30306
2017/09/08,14:39:00,74.02,74.02,74.00,74.01,13141
2017/09/08,14:40:00,74.01,74.02,73.99,74.01,23595
2017/09/08,14:41:00,74.01,74.02,73.99,73.99,38243
2017/09/08,14:42:00,73.99,73.99,73.95,73.96,18596
2017/09/08,14:43:00,73.96,73.98,73.96,73.97,14087
2017/09/08,14:44:00,73.97,73.99,73.96,73.98,13627
2017/09/08,14:45:00,73.98,73.98,73.96,73.96,13454
2017/09/08,14:46:00,73.96,74.00,73.96,74.00,10508
2017/09/08,14:47:00,74.00,74.00,73.93,73.94,65497
2017/09/08,14:48:00,73.95,73.96,73.92,73.93,22837
2017/09/08,14:49:00,73.93,73.96,73.92,73.93,19910
2017/09/08,14:50:00,73.93,73.95,73.91,73.92,19608
2017/09/08,14:51:00,73.92,73.93,73.88,73.89,32282
2017/09/08,14:52:00,73.89,73.93,73.88,73.93,16375
2017/09/08,14:53:00,73.93,73.94,73.93,73.94,12171
2017/09/08,14:54:00,73.94,73.94,73.92,73.92,24344
2017/09/08,14:55:00,73.93,73.93,73.92,73.92,19570
2017/09/08,14:56:00,73.92,73.93,73.90,73.92,19981
2017/09/08,14:57:00,73.92,73.92,73.90,73.90,10207
2017/09/08,14:58:00,73.90,73.92,73.90,73.92,24262
2017/09/08,14:59:00,73.92,73.92,73.88,73.90,21142
2017/09/08,15:00:00,73.90,73.90,73.89,73.90,5387
2017/09/08,15:01:00,73.90,73.90,73.84,73.86,70743
2017/09/08,15:02:00,73.86,73.88,73.86,73.86,24305
2017/09/08,15:03:00,73.86,73.88,73.85,73.86,34320
2017/09/08,15:04:00,73.87,73.91,73.87,73.88,28058
2017/09/08,15:05:00,73.88,73.90,73.88,73.90,21975
2017/09/08,15:06:00,73.90,73.93,73.89,73.91,30178
2017/09/08,15:07:00,73.92,73.93,73.90,73.93,27428
2017/09/08,15:08:00,73.93,73.94,73.92,73.93,25004
2017/09/08,15:09:00,73.93,73.94,73.89,73.90,36338
2017/09/08,15:10:00,73.90,73.94,73.90,73.93,59189
2017/09/08,15:11:00,73.93,73.94,73.93,73.94,26042
2017/09/08,15:12:00,73.94,73.95,73.93,73.93,25691
2017/09/08,15:13:00,73.94,73.94,73.89,73.89,54092
2017/09/08,15:14:00,73.89,73.90,73.88,73.90,41352
2017/09/08,15:15:00,73.90,73.92,73.89,73.92,54738
2017/09/08,15:16:00,73.92,73.92,73.89,73.91,26123
2017/09/08,15:17:00,73.91,73.93,73.90,73.93,81583
2017/09/08,15:18:00,73.92,73.93,73.90,73.93,113573
2017/09/08,15:19:00,73.93,73.94,73.91,73.93,35692
2017/09/08,15:20:00,73.91,73.93,73.89,73.90,28529
2017/09/08,15:21:00,73.90,73.91,73.89,73.91,22355
2017/09/08,15:22:00,73.90,73.93,73.90,73.92,84661
2017/09/08,15:23:00,73.92,73.94,73.92,73.93,39582
2017/09/08,15:24:00,73.93,73.93,73.88,73.91,51409
2017/09/08,15:25:00,73.91,73.92,73.90,73.90,35340
2017/09/08,15:26:00,73.91,73.92,73.89,73.91,78098
2017/09/08,15:27:00,73.91,73.92,73.90,73.91,24282
2017/09/08,15:28:00,73.90,73.91,73.88,73.91,34965
2017/09/08,15:29:00,73.91,73.93,73.89,73.92,60083
2017/09/08,15:30:00,73.92,73.94,73.92,73.94,16189
2017/09/08,15:31:00,73.94,73.96,73.88,73.96,100648
2017/09/08,15:32:00,73.96,73.96,73.94,73.96,67543
2017/09/08,15:33:00,73.96,73.97,73.94,73.97,27891
2017/09/08,15:34:00,73.97,73.98,73.97,73.98,17931
2017/09/08,15:35:00,73.97,74.00,73.97,74.00,17552
2017/09/08,15:36:00,74.00,74.02,73.99,74.02,116181
2017/09/08,15:37:00,74.02,74.03,73.99,74.00,123017
2017/09/08,15:38:00,74.00,74.01,73.99,74.00,18881
2017/09/08,15:39:00,74.00,74.02,73.99,74.02,47484
2017/09/08,15:40:00,74.02,74.02,74.00,74.01,19432
2017/09/08,15:41:00,74.02,74.02,74.00,74.00,37067
2017/09/08,15:42:00,74.00,74.01,73.99,74.00,27036
2017/09/08,15:43:00,74.00,74.01,73.99,74.01,32587
2017/09/08,15:44:00,74.01,74.04,74.00,74.04,36028
2017/09/08,15:45:00,74.04,74.05,74.03,74.05,15294
2017/09/08,15:46:00,74.05,74.05,74.04,74.05,49143
2017/09/08,15:47:00,74.05,74.06,74.03,74.05,57442
2017/09/08,15:48:00,74.05,74.06,74.05,74.06,18316
2017/09/08,15:49:00,74.06,74.07,74.04,74.07,46321
2017/09/08,15:50:00,74.07,74.08,74.07,74.08,20555
2017/09/08,15:51:00,74.08,74.08,73.95,74.05,256574
2017/09/08,15:52:00,74.04,74.05,74.02,74.02,56994
2017/09/08,15:53:00,74.02,74.05,74.00,74.05,78219
2017/09/08,15:54:00,74.04,74.05,74.01,74.02,42657
2017/09/08,15:55:00,74.01,74.03,74.00,74.03,69140
2017/09/08,15:56:00,74.03,74.03,74.00,74.01,57430
2017/09/08,15:57:00,74.00,74.05,74.00,74.05,152507
2017/09/08,15:58:00,74.05,74.08,74.03,74.03,137665
2017/09/08,15:59:00,74.03,74.04,74.02,74.03,113373
2017/09/08,16:00:00,74.02,74.03,73.99,74.00,419352
2017/09/11,09:31:00,74.31,74.54,74.31,74.52,397134
2017/09/11,09:32:00,74.52,74.65,74.51,74.56,112446
2017/09/11,09:33:00,74.56,74.70,74.53,74.63,118235
2017/09/11,09:34:00,74.62,74.66,74.61,74.61,68173
2017/09/11,09:35:00,74.62,74.64,74.60,74.60,60603
2017/09/11,09:36:00,74.59,74.68,74.59,74.67,100719
2017/09/11,09:37:00,74.68,74.68,74.63,74.65,62357
2017/09/11,09:38:00,74.65,74.72,74.65,74.69,78430
2017/09/11,09:39:00,74.70,74.71,74.63,74.63,53289
2017/09/11,09:40:00,74.63,74.65,74.58,74.59,120442
2017/09/11,09:41:00,74.60,74.63,74.58,74.63,66699
2017/09/11,09:42:00,74.62,74.65,74.61,74.65,89926
2017/09/11,09:43:00,74.66,74.69,74.64,74.65,48037
2017/09/11,09:44:00,74.64,74.71,74.64,74.71,95041
2017/09/11,09:45:00,74.71,74.73,74.68,74.72,53195
2017/09/11,09:46:00,74.72,74.74,74.69,74.71,71125
2017/09/11,09:47:00,74.71,74.71,74.69,74.69,60499
2017/09/11,09:48:00,74.69,74.71,74.66,74.69,49451
2017/09/11,09:49:00,74.69,74.72,74.67,74.72,72052
2017/09/11,09:50:00,74.72,74.73,74.69,74.71,91218
2017/09/11,09:51:00,74.71,74.77,74.69,74.71,103624
2017/09/11,09:52:00,74.71,74.78,74.71,74.77,53045
2017/09/11,09:53:00,74.77,74.80,74.76,74.80,106307
2017/09/11,09:54:00,74.80,74.87,74.80,74.86,73543
2017/09/11,09:55:00,74.86,74.89,74.86,74.86,43151
2017/09/11,09:56:00,74.86,74.89,74.86,74.87,38169
2017/09/11,09:57:00,74.87,74.88,74.81,74.81,33194
2017/09/11,09:58:00,74.81,74.88,74.81,74.87,39350
2017/09/11,09:59:00,74.86,74.86,74.82,74.83,30998
2017/09/11,10:00:00,74.83,74.84,74.80,74.83,29318
2017/09/11,10:01:00,74.82,74.88,74.82,74.88,65921
2017/09/11,10:02:00,74.88,74.92,74.87,74.91,50856
2017/09/11,10:03:00,74.90,74.93,74.90,74.92,107301
2017/09/11,10:04:00,74.91,74.91,74.88,74.90,76563
2017/09/11,10:05:00,74.90,74.94,74.90,74.92,121252
2017/09/11,10:06:00,74.92,74.92,74.90,74.91,40557
2017/09/11,10:07:00,74.91,74.94,74.90,74.94,67001
2017/09/11,10:08:00,74.94,74.94,74.91,74.92,41964
2017/09/11,10:09:00,74.92,74.93,74.87,74.89,45117
2017/09/11,10:10:00,74.89,74.91,74.88,74.91,18190
2017/09/11,10:11:00,74.91,74.91,74.88,74.91,51235
2017/09/11,10:12:00,74.91,74.92,74.90,74.90,21879
2017/09/11,10:13:00,74.90,74.91,74.86,74.87,48827
2017/09/11,10:14:00,74.88,74.92,74.87,74.92,42897
2017/09/11,10:15:00,74.91,74.91,74.85,74.89,46504
2017/09/11,10:16:00,74.89,74.92,74.89,74.92,47272
2017/09/11,10:17:00,74.92,74.92,74.88,74.88,21370
2017/09/11,10:18:00,74.89,74.91,74.88,74.88,39741
2017/09/11,10:19:00,74.89,74.90,74.85,74.85,22632
2017/09/11,10:20:00,74.85,74.89,74.85,74.88,43203
2017/09/11,10:21:00,74.88,74.91,74.86,74.91,38260
2017/09/11,10:22:00,74.91,74.92,74.90,74.91,52600
2017/09/11,10:23:00,74.91,74.93,74.90,74.91,42792
2017/09/11,10:24:00,74.92,74.92,74.88,74.89,23294
2017/09/11,10:25:00,74.88,74.91,74.88,74.91,42912
2017/09/11,10:26:00,74.91,74.93,74.90,74.91,32470
2017/09/11,10:27:00,74.91,74.94,74.91,74.93,31964
2017/09/11,10:28:00,74.93,74.94,74.89,74.91,87857
2017/09/11,10:29:00,74.91,74.93,74.90,74.91,43869
2017/09/11,10:30:00,74.91,74.91,74.87,74.91,63706
2017/09/11,10:31:00,74.91,74.93,74.87,74.92,78365
2017/09/11,10:32:00,74.91,74.91,74.86,74.88,42992
2017/09/11,10:33:00,74.88,74.89,74.84,74.85,19866
2017/09/11,10:34:00,74.85,74.86,74.82,74.85,37463
2017/09/11,10:35:00,74.84,74.85,74.80,74.81,21486
2017/09/11,10:36:00,74.81,74.83,74.79,74.80,19144
2017/09/11,10:37:00,74.80,74.81,74.78,74.80,23783
2017/09/11,10:38:00,74.80,74.80,74.77,74.78,30675
2017/09/11,10:39:00,74.78,74.80,74.76,74.80,25039
2017/09/11,10:40:00,74.80,74.80,74.77,74.79,17810
2017/09/11,10:41:00,74.78,74.81,74.78,74.80,35574
2017/09/11,10:42:00,74.79,74.80,74.78,74.80,30685
2017/09/11,10:43:00,74.80,74.80,74.77,74.80,80135
2017/09/11,10:44:00,74.80,74.80,74.79,74.80,80799
2017/09/11,10:45:00,74.80,74.80,74.77,74.79,23222
2017/09/11,10:46:00,74.78,74.78,74.75,74.75,23986
2017/09/11,10:47:00,74.74,74.77,74.74,74.75,28235
2017/09/11,10:48:00,74.74,74.75,74.73,74.74,14073
2017/09/11,10:49:00,74.74,74.74,74.73,74.74,16075
2017/09/11,10:50:00,74.73,74.74,74.72,74.73,21474
2017/09/11,10:51:00,74.73,74.73,74.72,74.73,13139
2017/09/11,10:52:00,74.73,74.73,74.70,74.71,28428
2017/09/11,10:53:00,74.71,74.71,74.68,74.68,21424
2017/09/11,10:54:00,74.68,74.69,74.66,74.69,18933
2017/09/11,10:55:00,74.68,74.69,74.66,74.66,26623
2017/09/11,10:56:00,74.66,74.67,74.65,74.65,23734
2017/09/11,10:57:00,74.65,74.66,74.63,74.65,22231
2017/09/11,10:58:00,74.65,74.65,74.63,74.63,22052
2017/09/11,10:59:00,74.63,74.63,74.59,74.59,49671
2017/09/11,11:00:00,74.59,74.60,74.56,74.58,41824
2017/09/11,11:01:00,74.58,74.58,74.56,74.56,29487
2017/09/11,11:02:00,74.56,74.61,74.56,74.61,105366
2017/09/11,11:03:00,74.62,74.66,74.62,74.66,20602
2017/09/11,11:04:00,74.65,74.67,74.65,74.66,19770
2017/09/11,11:05:00,74.66,74.66,74.63,74.64,19541
2017/09/11,11:06:00,74.64,74.65,74.61,74.61,17419
2017/09/11,11:07:00,74.61,74.63,74.61,74.62,21121
2017/09/11,11:08:00,74.63,74.66,74.62,74.64,22933
2017/09/11,11:09:00,74.64,74.64,74.63,74.63,8779
2017/09/11,11:10:00,74.63,74.64,74.62,74.63,31898
2017/09/11,11:11:00,74.64,74.68,74.64,74.67,17699
2017/09/11,11:12:00,74.67,74.67,74.64,74.65,34168
2017/09/11,11:13:00,74.65,74.66,74.65,74.65,5665
2017/09/11,11:14:00,74.65,74.66,74.63,74.63,24512
2017/09/11,11:15:00,74.63,74.63,74.60,74.61,23845
2017/09/11,11:16:00,74.61,74.61,74.59,74.59,33566
2017/09/11,11:17:00,74.59,74.61,74.58,74.61,15926
2017/09/11,11:18:00,74.60,74.62,74.59,74.60,19355
2017/09/11,11:19:00,74.60,74.63,74.60,74.62,12791
2017/09/11,11:20:00,74.63,74.64,74.62,74.64,17821
2017/09/11,11:21:00,74.64,74.65,74.63,74.63,21564
2017/09/11,11:22:00,74.63,74.63,74.62,74.63,34253
2017/09/11,11:23:00,74.64,74.65,74.59,74.61,102379
2017/09/11,11:24:00,74.61,74.63,74.61,74.62,28418
2017/09/11,11:25:00,74.63,74.63,74.58,74.59,98392
2017/09/11,11:26:00,74.60,74.63,74.60,74.63,24116
2017/09/11,11:27:00,74.63,74.65,74.62,74.64,15248
2017/09/11,11:28:00,74.64,74.66,74.64,74.66,18978
2017/09/11,11:29:00,74.66,74.66,74.65,74.65,12390
2017/09/11,11:30:00,74.66,74.66,74.64,74.64,15472
2017/09/11,11:31:00,74.64,74.66,74.64,74.66,16550
2017/09/11,11:32:00,74.66,74.68,74.65,74.67,37258
2017/09/11,11:33:00,74.67,74.69,74.66,74.67,38619
2017/09/11,11:34:00,74.67,74.69,74.67,74.68,47940
2017/09/11,11:35:00,74.68,74.68,74.66,74.66,29265
2017/09/11,11:36:00,74.66,74.67,74.64,74.65,22360
2017/09/11,11:37:00,74.65,74.65,74.62,74.62,27342
2017/09/11,11:38:00,74.62,74.65,74.60,74.65,52069
2017/09/11,11:39:00,74.65,74.66,74.64,74.65,20036
2017/09/11,11:40:00,74.65,74.65,74.64,74.65,23671
2017/09/11,11:41:00,74.64,74.65,74.64,74.65,14289
2017/09/11,11:42:00,74.65,74.66,74.64,74.64,27947
2017/09/11,11:43:00,74.65,74.66,74.64,74.66,19758
2017/09/11,11:44:00,74.65,74.66,74.64,74.64,21234
2017/09/11,11:45:00,74.64,74.65,74.63,74.65,49298
2017/09/11,11:46:00,74.65,74.67,74.63,74.64,33710
2017/09/11,11:47:00,74.63,74.64,74.62,74.64,14521
2017/09/11,11:48:00,74.64,74.65,74.64,74.64,6194
2017/09/11,11:49:00,74.65,74.66,74.64,74.66,15384
2017/09/11,11:50:00,74.66,74.67,74.65,74.67,10686
2017/09/11,11:51:00,74.67,74.67,74.63,74.64,28464
2017/09/11,11:52:00,74.64,74.64,74.63,74.64,6737
2017/09/11,11:53:00,74.63,74.64,74.63,74.64,6715
2017/09/11,11:54:00,74.63,74.66,74.63,74.66,8586
2017/09/11,11:55:00,74.66,74.67,74.65,74.66,32394
2017/09/11,11:56:00,74.66,74.66,74.63,74.64,16282
2017/09/11,11:57:00,74.64,74.65,74.62,74.63,18721
2017/09/11,11:58:00,74.63,74.63,74.60,74.63,20031
2017/09/11,11:59:00,74.62,74.63,74.61,74.62,26399
2017/09/11,12:00:00,74.62,74.65,74.62,74.64,18111
2017/09/11,12:01:00,74.64,74.64,74.62,74.62,19210
2017/09/11,12:02:00,74.62,74.65,74.62,74.65,20181
2017/09/11,12:03:00,74.65,74.66,74.65,74.65,22186
2017/09/11,12:04:00,74.65,74.66,74.64,74.65,38077
2017/09/11,12:05:00,74.66,74.67,74.65,74.65,12359
2017/09/11,12:06:00,74.65,74.68,74.65,74.65,27961
2017/09/11,12:07:00,74.66,74.66,74.65,74.66,12899
2017/09/11,12:08:00,74.66,74.67,74.66,74.67,11335
2017/09/11,12:09:00,74.67,74.67,74.64,74.64,14013
2017/09/11,12:10:00,74.64,74.66,74.64,74.66,36423
2017/09/11,12:11:00,74.65,74.66,74.65,74.66,39476
2017/09/11,12:12:00,74.66,74.66,74.64,74.64,17637
2017/09/11,12:13:00,74.64,74.66,74.64,74.66,26869
2017/09/11,12:14:00,74.66,74.68,74.65,74.67,25685
2017/09/11,12:15:00,74.67,74.69,74.66,74.67,32950
2017/09/11,12:16:00,74.67,74.69,74.66,74.69,12321
2017/09/11,12:17:00,74.69,74.73,74.69,74.72,62604
2017/09/11,12:18:00,74.72,74.74,74.71,74.73,47076
2017/09/11,12:19:00,74.72,74.73,74.71,74.72,42480
2017/09/11,12:20:00,74.71,74.74,74.71,74.74,32060
2017/09/11,12:21:00,74.74,74.76,74.73,74.75,125617
2017/09/11,12:22:00,74.75,74.76,74.74,74.74,12614
2017/09/11,12:23:00,74.74,74.74,74.71,74.73,29870
2017/09/11,12:24:00,74.74,74.75,74.73,74.74,20093
2017/09/11,12:25:00,74.74,74.75,74.72,74.72,39344
2017/09/11,12:26:00,74.72,74.73,74.72,74.73,3011
2017/09/11,12:27:00,74.73,74.74,74.72,74.73,18696
2017/09/11,12:28:00,74.73,74.74,74.70,74.70,14075
2017/09/11,12:29:00,74.70,74.71,74.69,74.70,14530
2017/09/11,12:30:00,74.70,74.70,74.66,74.66,49654
2017/09/11,12:31:00,74.66,74.67,74.65,74.67,15168
2017/09/11,12:32:00,74.67,74.67,74.62,74.64,28754
2017/09/11,12:33:00,74.64,74.65,74.61,74.62,24548
2017/09/11,12:34:00,74.62,74.64,74.62,74.62,19399
2017/09/11,12:35:00,74.62,74.65,74.62,74.64,19011
2017/09/11,12:36:00,74.64,74.66,74.64,74.65,19021
2017/09/11,12:37:00,74.65,74.66,74.64,74.65,16833
2017/09/11,12:38:00,74.65,74.65,74.63,74.64,16488
2017/09/11,12:39:00,74.63,74.66,74.63,74.65,17159
2017/09/11,12:40:00,74.65,74.67,74.64,74.64,53621
2017/09/11,12:41:00,74.64,74.65,74.62,74.62,33583
2017/09/11,12:42:00,74.62,74.65,74.61,74.65,41161
2017/09/11,12:43:00,74.64,74.69,74.64,74.67,62917
2017/09/11,12:44:00,74.67,74.68,74.66,74.68,17402
2017/09/11,12:45:00,74.68,74.70,74.68,74.69,39263
2017/09/11,12:46:00,74.69,74.70,74.68,74.68,29017
2017/09/11,12:47:00,74.68,74.69,74.68,74.68,13174
2017/09/11,12:48:00,74.68,74.71,74.67,74.70,40194
2017/09/11,12:49:00,74.71,74.71,74.69,74.69,21614
2017/09/11,12:50:00,74.69,74.71,74.69,74.69,12974
2017/09/11,12:51:00,74.69,74.71,74.68,74.70,39690
2017/09/11,12:52:00,74.69,74.70,74.67,74.67,8953
2017/09/11,12:53:00,74.67,74.70,74.67,74.68,49313
2017/09/11,12:54:00,74.68,74.69,74.67,74.68,17538
2017/09/11,12:55:00,74.68,74.69,74.67,74.69,9922
2017/09/11,12:56:00,74.68,74.69,74.68,74.69,11044
2017/09/11,12:57:00,74.69,74.69,74.65,74.66,28229
2017/09/11,12:58:00,74.67,74.69,74.67,74.68,39758
2017/09/11,12:59:00,74.68,74.68,74.66,74.66,13938
2017/09/11,13:00:00,74.66,74.70,74.65,74.69,15514
2017/09/11,13:01:00,74.69,74.70,74.66,74.69,38504
2017/09/11,13:02:00,74.69,74.71,74.67,74.68,14318
2017/09/11,13:03:00,74.70,74.72,74.69,74.70,27673
2017/09/11,13:04:00,74.70,74.71,74.70,74.70,3636
2017/09/11,13:05:00,74.71,74.71,74.69,74.70,25335
2017/09/11,13:06:00,74.70,74.70,74.68,74.69,15550
2017/09/11,13:07:00,74.69,74.69,74.67,74.69,13280
2017/09/11,13:08:00,74.69,74.69,74.68,74.69,834693
2017/09/11,13:09:00,74.68,74.69,74.68,74.68,6866
2017/09/11,13:10:00,74.68,74.69,74.67,74.68,11030
2017/09/11,13:11:00,74.68,74.71,74.68,74.70,35737
2017/09/11,13:12:00,74.70,74.71,74.69,74.69,15227
2017/09/11,13:13:00,74.69,74.70,74.67,74.68,15434
2017/09/11,13:14:00,74.68,74.69,74.67,74.68,21154
2017/09/11,13:15:00,74.68,74.68,74.66,74.67,8017
2017/09/11,13:16:00,74.67,74.69,74.67,74.69,13758
2017/09/11,13:17:00,74.69,74.70,74.68,74.69,15289
2017/09/11,13:18:00,74.69,74.70,74.69,74.69,26192
2017/09/11,13:19:00,74.69,74.70,74.68,74.69,23284
2017/09/11,13:20:00,74.69,74.69,74.67,74.67,20210
2017/09/11,13:21:00,74.67,74.69,74.67,74.68,6266
2017/09/11,13:22:00,74.68,74.70,74.67,74.68,25178
2017/09/11,13:23:00,74.69,74.71,74.68,74.69,23944
2017/09/11,13:24:00,74.69,74.71,74.69,74.71,7305
2017/09/11,13:25:00,74.71,74.72,74.70,74.72,12691
2017/09/11,13:26:00,74.71,74.74,74.71,74.73,43298
2017/09/11,13:27:00,74.73,74.74,74.73,74.74,12278
2017/09/11,13:28:00,74.74,74.74,74.73,74.74,21609
2017/09/11,13:29:00,74.74,74.74,74.71,74.72,17209
2017/09/11,13:30:00,74.72,74.73,74.71,74.72,18839
2017/09/11,13:31:00,74.73,74.74,74.72,74.74,22970
2017/09/11,13:32:00,74.74,74.75,74.73,74.75,40350
2017/09/11,13:33:00,74.75,74.76,74.75,74.75,55735
2017/09/11,13:34:00,74.75,74.76,74.73,74.76,32706
2017/09/11,13:35:00,74.76,74.76,74.75,74.76,23496
2017/09/11,13:36:00,74.75,74.76,74.74,74.74,17565
2017/09/11,13:37:00,74.74,74.74,74.72,74.74,24087
2017/09/11,13:38:00,74.73,74.75,74.73,74.74,9769
2017/09/11,13:39:00,74.75,74.75,74.73,74.73,12535
2017/09/11,13:40:00,74.73,74.74,74.73,74.74,17971
2017/09/11,13:41:00,74.74,74.74,74.72,74.73,20936
2017/09/11,13:42:00,74.73,74.75,74.73,74.74,19712
2017/09/11,13:43:00,74.74,74.75,74.72,74.74,17734
2017/09/11,13:44:00,74.74,74.75,74.73,74.74,15099
2017/09/11,13:45:00,74.74,74.75,74.73,74.74,31454
2017/09/11,13:46:00,74.75,74.75,74.74,74.75,12613
2017/09/11,13:47:00,74.75,74.75,74.73,74.73,9378
2017/09/11,13:48:00,74.73,74.74,74.73,74.74,8810
2017/09/11,13:49:00,74.74,74.74,74.73,74.74,10822
2017/09/11,13:50:00,74.74,74.75,74.73,74.74,14274
2017/09/11,13:51:00,74.74,74.75,74.74,74.74,7303
2017/09/11,13:52:00,74.74,74.75,74.74,74.74,9343
2017/09/11,13:53:00,74.74,74.75,74.74,74.75,5155
2017/09/11,13:54:00,74.74,74.75,74.73,74.73,25746
2017/09/11,13:55:00,74.73,74.73,74.72,74.73,11371
2017/09/11,13:56:00,74.72,74.73,74.72,74.72,6040
2017/09/11,13:57:00,74.72,74.75,74.72,74.75,29528
2017/09/11,13:58:00,74.74,74.75,74.74,74.75,9978
2017/09/11,13:59:00,74.75,74.75,74.73,74.73,7701
2017/09/11,14:00:00,74.74,74.74,74.72,74.73,16670
2017/09/11,14:01:00,74.73,74.74,74.72,74.74,19987
2017/09/11,14:02:00,74.73,74.73,74.71,74.72,27777
2017/09/11,14:03:00,74.72,74.72,74.70,74.72,28999
2017/09/11,14:04:00,74.72,74.72,74.70,74.70,17320
2017/09/11,14:05:00,74.71,74.72,74.70,74.72,9795
2017/09/11,14:06:00,74.72,74.72,74.71,74.72,5776
2017/09/11,14:07:00,74.72,74.74,74.71,74.74,21421
2017/09/11,14:08:00,74.73,74.74,74.72,74.73,11474
2017/09/11,14:09:00,74.73,74.74,74.73,74.73,14989
2017/09/11,14:10:00,74.73,74.74,74.73,74.74,12210
2017/09/11,14:11:00,74.74,74.75,74.74,74.75,12371
2017/09/11,14:12:00,74.75,74.78,74.74,74.75,73527
2017/09/11,14:13:00,74.74,74.75,74.72,74.72,32754
2017/09/11,14:14:00,74.72,74.72,74.70,74.70,25011
2017/09/11,14:15:00,74.70,74.70,74.68,74.70,29298
2017/09/11,14:16:00,74.70,74.71,74.69,74.71,14968
2017/09/11,14:17:00,74.71,74.71,74.67,74.68,21351
2017/09/11,14:18:00,74.68,74.68,74.65,74.67,24434
2017/09/11,14:19:00,74.68,74.70,74.67,74.69,68077
2017/09/11,14:20:00,74.69,74.70,74.68,74.69,11001
2017/09/11,14:21:00,74.69,74.69,74.67,74.68,12762
2017/09/11,14:22:00,74.67,74.68,74.67,74.68,14465
2017/09/11,14:23:00,74.69,74.71,74.67,74.68,46253
2017/09/11,14:24:00,74.67,74.68,74.67,74.68,13556
2017/09/11,14:25:00,74.68,74.68,74.67,74.68,5502
2017/09/11,14:26:00,74.68,74.68,74.64,74.65,25208
2017/09/11,14:27:00,74.65,74.66,74.64,74.66,14435
2017/09/11,14:28:00,74.66,74.67,74.65,74.66,12986
2017/09/11,14:29:00,74.66,74.67,74.65,74.66,12459
2017/09/11,14:30:00,74.66,74.66,74.65,74.65,5852
2017/09/11,14:31:00,74.66,74.67,74.65,74.66,15176
2017/09/11,14:32:00,74.66,74.67,74.65,74.65,33425
2017/09/11,14:33:00,74.65,74.66,74.64,74.64,12738
2017/09/11,14:34:00,74.64,74.67,74.64,74.65,42260
2017/09/11,14:35:00,74.65,74.66,74.65,74.65,5728
2017/09/11,14:36:00,74.65,74.66,74.62,74.62,34588
2017/09/11,14:37:00,74.62,74.63,74.62,74.63,5801
2017/09/11,14:38:00,74.63,74.63,74.62,74.62,5156
2017/09/11,14:39:00,74.62,74.63,74.60,74.61,40548
2017/09/11,14:40:00,74.61,74.62,74.61,74.62,12879
2017/09/11,14:41:00,74.61,74.63,74.61,74.63,51408
2017/09/11,14:42:00,74.63,74.65,74.62,74.64,13332
2017/09/11,14:43:00,74.64,74.65,74.64,74.64,9542
2017/09/11,14:44:00,74.64,74.66,74.64,74.66,19493
2017/09/11,14:45:00,74.66,74.66,74.65,74.65,16129
2017/09/11,14:46:00,74.65,74.67,74.65,74.66,34125
2017/09/11,14:47:00,74.66,74.67,74.66,74.66,12726
2017/09/11,14:48:00,74.66,74.67,74.66,74.67,10986
2017/09/11,14:49:00,74.66,74.67,74.65,74.67,30936
2017/09/11,14:50:00,74.67,74.67,74.66,74.66,8120
2017/09/11,14:51:00,74.66,74.67,74.65,74.66,10821
2017/09/11,14:52:00,74.66,74.66,74.65,74.66,13126
2017/09/11,14:53:00,74.66,74.68,74.65,74.68,23232
2017/09/11,14:54:00,74.68,74.69,74.67,74.69,14625
2017/09/11,14:55:00,74.69,74.69,74.68,74.69,33187
2017/09/11,14:56:00,74.69,74.69,74.68,74.69,7135
2017/09/11,14:57:00,74.69,74.70,74.68,74.70,12176
2017/09/11,14:58:00,74.70,74.70,74.69,74.70,16059
2017/09/11,14:59:00,74.70,74.71,74.67,74.68,60328
2017/09/11,15:00:00,74.68,74.68,74.62,74.62,42130
2017/09/11,15:01:00,74.62,74.65,74.62,74.65,22510
2017/09/11,15:02:00,74.65,74.65,74.64,74.65,15887
2017/09/11,15:03:00,74.65,74.66,74.64,74.66,38259
2017/09/11,15:04:00,74.66,74.66,74.65,74.66,14434
2017/09/11,15:05:00,74.66,74.66,74.62,74.63,25099
2017/09/11,15:06:00,74.63,74.63,74.61,74.62,17895
2017/09/11,15:07:00,74.61,74.64,74.61,74.63,21607
2017/09/11,15:08:00,74.63,74.64,74.62,74.64,30588
2017/09/11,15:09:00,74.64,74.64,74.63,74.64,12161
2017/09/11,15:10:00,74.64,74.64,74.63,74.63,3600
2017/09/11,15:11:00,74.63,74.65,74.63,74.64,28553
2017/09/11,15:12:00,74.64,74.67,74.64,74.67,23043
2017/09/11,15:13:00,74.66,74.66,74.65,74.65,24846
2017/09/11,15:14:00,74.65,74.67,74.65,74.67,32995
2017/09/11,15:15:00,74.67,74.67,74.66,74.67,12413
2017/09/11,15:16:00,74.67,74.67,74.62,74.62,56757
2017/09/11,15:17:00,74.62,74.64,74.62,74.63,36151
2017/09/11,15:18:00,74.63,74.64,74.61,74.62,42290
2017/09/11,15:19:00,74.61,74.63,74.61,74.62,32892
2017/09/11,15:20:00,74.63,74.63,74.62,74.62,19180
2017/09/11,15:21:00,74.62,74.63,74.61,74.61,25681
2017/09/11,15:22:00,74.62,74.64,74.61,74.64,21989
2017/09/11,15:23:00,74.64,74.64,74.62,74.62,19793
2017/09/11,15:24:00,74.63,74.63,74.62,74.62,11601
2017/09/11,15:25:00,74.62,74.63,74.61,74.61,48783
2017/09/11,15:26:00,74.61,74.62,74.61,74.61,33641
2017/09/11,15:27:00,74.61,74.63,74.60,74.62,52639
2017/09/11,15:28:00,74.62,74.65,74.61,74.62,51043
2017/09/11,15:29:00,74.63,74.64,74.61,74.61,34395
2017/09/11,15:30:00,74.61,74.62,74.60,74.62,30137
2017/09/11,15:31:00,74.62,74.63,74.61,74.63,18880
2017/09/11,15:32:00,74.63,74.63,74.59,74.60,35744
2017/09/11,15:33:00,74.60,74.65,74.60,74.63,62237
2017/09/11,15:34:00,74.63,74.64,74.60,74.61,33279
2017/09/11,15:35:00,74.61,74.62,74.60,74.61,10751
2017/09/11,15:36:00,74.61,74.61,74.58,74.58,47823
2017/09/11,15:37:00,74.58,74.59,74.58,74.58,18528
2017/09/11,15:38:00,74.58,74.59,74.58,74.59,13577
2017/09/11,15:39:00,74.58,74.61,74.58,74.60,71070
2017/09/11,15:40:00,74.60,74.63,74.60,74.63,59637
2017/09/11,15:41:00,74.63,74.65,74.62,74.65,33944
2017/09/11,15:42:00,74.65,74.67,74.64,74.67,40250
2017/09/11,15:43:00,74.67,74.68,74.66,74.67,26685
2017/09/11,15:44:00,74.67,74.67,74.63,74.64,36135
2017/09/11,15:45:00,74.64,74.65,74.62,74.64,39590
2017/09/11,15:46:00,74.63,74.64,74.60,74.60,47650
2017/09/11,15:47:00,74.60,74.61,74.59,74.59,11583
2017/09/11,15:48:00,74.60,74.63,74.59,74.63,29953
2017/09/11,15:49:00,74.63,74.63,74.59,74.61,47732
2017/09/11,15:50:00,74.61,74.62,74.61,74.62,13143
2017/09/11,15:51:00,74.62,74.72,74.61,74.68,138160
2017/09/11,15:52:00,74.68,74.70,74.68,74.70,38987
2017/09/11,15:53:00,74.70,74.70,74.68,74.69,37010
2017/09/11,15:54:00,74.68,74.73,74.68,74.72,91018
2017/09/11,15:55:00,74.73,74.73,74.69,74.70,66430
2017/09/11,15:56:00,74.70,74.73,74.69,74.71,95099
2017/09/11,15:57:00,74.71,74.72,74.71,74.72,46004
2017/09/11,15:58:00,74.71,74.74,74.69,74.70,213094
2017/09/11,15:59:00,74.71,74.75,74.70,74.75,154936
2017/09/11,16:00:00,74.75,74.76,74.71,74.72,315152
2017/09/12,09:31:00,74.76,74.93,74.74,74.88,221629
2017/09/12,09:32:00,74.88,74.92,74.86,74.91,51107
2017/09/12,09:33:00,74.91,74.98,74.91,74.97,74039
2017/09/12,09:34:00,74.97,75.09,74.95,75.08,539050
2017/09/12,09:35:00,75.08,75.15,75.00,75.13,123265
2017/09/12,09:36:00,75.14,75.22,75.13,75.22,49429
2017/09/12,09:37:00,75.22,75.24,75.19,75.19,50048
2017/09/12,09:38:00,75.19,75.21,75.07,75.07,52688
2017/09/12,09:39:00,75.07,75.14,75.06,75.08,52339
2017/09/12,09:40:00,75.08,75.11,75.04,75.09,55213
2017/09/12,09:41:00,75.09,75.09,75.00,75.03,52097
2017/09/12,09:42:00,75.03,75.06,75.02,75.05,33756
2017/09/12,09:43:00,75.04,75.05,74.90,74.92,62605
2017/09/12,09:44:00,74.92,74.99,74.91,74.98,36290
2017/09/12,09:45:00,74.99,75.00,74.97,74.99,29559
2017/09/12,09:46:00,74.99,74.99,74.92,74.94,39322
2017/09/12,09:47:00,74.94,74.94,74.87,74.93,69937
2017/09/12,09:48:00,74.92,74.94,74.88,74.88,25101
2017/09/12,09:49:00,74.88,74.91,74.86,74.86,28973
2017/09/12,09:50:00,74.86,74.88,74.85,74.87,56195
2017/09/12,09:51:00,74.87,74.90,74.84,74.88,62895
2017/09/12,09:52:00,74.88,74.90,74.87,74.90,14604
2017/09/12,09:53:00,74.90,74.96,74.88,74.96,27153
2017/09/12,09:54:00,74.96,74.98,74.92,74.93,40831
2017/09/12,09:55:00,74.93,74.97,74.92,74.97,31446
2017/09/12,09:56:00,74.97,74.97,74.91,74.93,51411
2017/09/12,09:57:00,74.93,74.95,74.89,74.89,53874
2017/09/12,09:58:00,74.89,74.90,74.85,74.85,34041
2017/09/12,09:59:00,74.86,74.90,74.86,74.87,25729
2017/09/12,10:00:00,74.88,74.94,74.88,74.93,30218
2017/09/12,10:01:00,74.94,74.94,74.87,74.90,34511
2017/09/12,10:02:00,74.90,74.91,74.86,74.90,57919
2017/09/12,10:03:00,74.90,74.91,74.79,74.80,46664
2017/09/12,10:04:00,74.80,74.85,74.80,74.80,102803
2017/09/12,10:05:00,74.80,74.84,74.78,74.79,22710
2017/09/12,10:06:00,74.79,74.79,74.72,74.73,47317
2017/09/12,10:07:00,74.73,74.73,74.68,74.68,33520
2017/09/12,10:08:00,74.68,74.69,74.66,74.67,20234
2017/09/12,10:09:00,74.66,74.67,74.63,74.63,29685
2017/09/12,10:10:00,74.64,74.69,74.64,74.68,37803
2017/09/12,10:11:00,74.68,74.72,74.67,74.72,28644
2017/09/12,10:12:00,74.72,74.72,74.68,74.68,12166
2017/09/12,10:13:00,74.68,74.72,74.66,74.72,13012
2017/09/12,10:14:00,74.72,74.73,74.69,74.69,28028
2017/09/12,10:15:00,74.69,74.70,74.67,74.67,9712
2017/09/12,10:16:00,74.67,74.68,74.63,74.64,32480
2017/09/12,10:17:00,74.64,74.65,74.59,74.61,22654
2017/09/12,10:18:00,74.62,74.66,74.61,74.66,29265
2017/09/12,10:19:00,74.66,74.67,74.64,74.67,18837
2017/09/12,10:20:00,74.67,74.71,74.67,74.68,88997
2017/09/12,10:21:00,74.68,74.68,74.63,74.66,34029
2017/09/12,10:22:00,74.66,74.67,74.62,74.63,27125
2017/09/12,10:23:00,74.63,74.64,74.61,74.61,11542
2017/09/12,10:24:00,74.61,74.62,74.54,74.55,35703
2017/09/12,10:25:00,74.55,74.59,74.55,74.57,31901
2017/09/12,10:26:00,74.57,74.59,74.51,74.51,66454
2017/09/12,10:27:00,74.52,74.58,74.51,74.58,30200
2017/09/12,10:28:00,74.58,74.61,74.58,74.58,33863
2017/09/12,10:29:00,74.58,74.60,74.57,74.59,18970
2017/09/12,10:30:00,74.60,74.66,74.58,74.64,46774
2017/09/12,10:31:00,74.64,74.65,74.58,74.58,22188
2017/09/12,10:32:00,74.58,74.58,74.53,74.54,19768
2017/09/12,10:33:00,74.54,74.56,74.53,74.55,18830
2017/09/12,10:34:00,74.55,74.58,74.54,74.57,26571
2017/09/12,10:35:00,74.57,74.58,74.56,74.57,21114
2017/09/12,10:36:00,74.57,74.60,74.55,74.55,223162
2017/09/12,10:37:00,74.55,74.56,74.54,74.56,22477
2017/09/12,10:38:00,74.56,74.56,74.54,74.55,27327
2017/09/12,10:39:00,74.55,74.59,74.54,74.59,30043
2017/09/12,10:40:00,74.59,74.64,74.57,74.58,32682
2017/09/12,10:41:00,74.58,74.58,74.55,74.55,37447
2017/09/12,10:42:00,74.56,74.59,74.56,74.57,17441
2017/09/12,10:43:00,74.57,74.57,74.55,74.55,12786
2017/09/12,10:44:00,74.55,74.56,74.54,74.55,15163
2017/09/12,10:45:00,74.55,74.56,74.51,74.52,20117
2017/09/12,10:46:00,74.52,74.53,74.47,74.49,36737
2017/09/12,10:47:00,74.49,74.51,74.46,74.46,24922
2017/09/12,10:48:00,74.47,74.49,74.46,74.47,31867
2017/09/12,10:49:00,74.47,74.49,74.46,74.49,13441
2017/09/12,10:50:00,74.48,74.50,74.48,74.50,18724
2017/09/12,10:51:00,74.50,74.57,74.50,74.56,80729
2017/09/12,10:52:00,74.56,74.58,74.55,74.57,19671
2017/09/12,10:53:00,74.56,74.60,74.55,74.58,18635
2017/09/12,10:54:00,74.58,74.58,74.53,74.54,23407
2017/09/12,10:55:00,74.54,74.57,74.53,74.54,17442
2017/09/12,10:56:00,74.54,74.56,74.53,74.54,10879
2017/09/12,10:57:00,74.54,74.56,74.53,74.55,25671
2017/09/12,10:58:00,74.55,74.58,74.53,74.55,19865
2017/09/12,10:59:00,74.55,74.60,74.55,74.59,25647
2017/09/12,11:00:00,74.59,74.60,74.57,74.60,14105
2017/09/12,11:01:00,74.59,74.63,74.58,74.63,37636
2017/09/12,11:02:00,74.63,74.65,74.62,74.65,17294
2017/09/12,11:03:00,74.65,74.68,74.64,74.68,17746
2017/09/12,11:04:00,74.68,74.70,74.68,74.68,31617
2017/09/12,11:05:00,74.69,74.72,74.68,74.69,21239
2017/09/12,11:06:00,74.69,74.71,74.69,74.71,14416
2017/09/12,11:07:00,74.71,74.71,74.68,74.70,25956
2017/09/12,11:08:00,74.69,74.73,74.69,74.73,35503
2017/09/12,11:09:00,74.73,74.74,74.71,74.73,26940
2017/09/12,11:10:00,74.73,74.79,74.73,74.79,25747
2017/09/12,11:11:00,74.79,74.79,74.73,74.73,92453
2017/09/12,11:12:00,74.73,74.75,74.72,74.73,19073
2017/09/12,11:13:00,74.73,74.73,74.72,74.72,16473
2017/09/12,11:14:00,74.73,74.73,74.72,74.72,13510
2017/09/12,11:15:00,74.72,74.75,74.72,74.74,34529
2017/09/12,11:16:00,74.74,74.76,74.74,74.74,15322
2017/09/12,11:17:00,74.74,74.74,74.73,74.74,12050
2017/09/12,11:18:00,74.73,74.77,74.73,74.76,15609
2017/09/12,11:19:00,74.76,74.76,74.74,74.75,12672
2017/09/12,11:20:00,74.75,74.76,74.72,74.73,27613
2017/09/12,11:21:00,74.73,74.74,74.70,74.71,24503
2017/09/12,11:22:00,74.71,74.71,74.68,74.68,49285
2017/09/12,11:23:00,74.68,74.69,74.64,74.64,38581
2017/09/12,11:24:00,74.65,74.65,74.63,74.63,9232
2017/09/12,11:25:00,74.63,74.64,74.61,74.62,24112
2017/09/12,11:26:00,74.62,74.63,74.60,74.60,39080
2017/09/12,11:27:00,74.60,74.65,74.60,74.64,46739
2017/09/12,11:28:00,74.64,74.65,74.61,74.61,28971
2017/09/12,11:29:00,74.61,74.65,74.61,74.65,28869
2017/09/12,11:30:00,74.64,74.64,74.63,74.63,8687
2017/09/12,11:31:00,74.64,74.65,74.61,74.61,30098
2017/09/12,11:32:00,74.61,74.61,74.57,74.58,49586
2017/09/12,11:33:00,74.58,74.58,74.55,74.56,28736
2017/09/12,11:34:00,74.55,74.60,74.55,74.58,24747
2017/09/12,11:35:00,74.58,74.60,74.58,74.58,8850
2017/09/12,11:36:00,74.58,74.59,74.57,74.58,13734
2017/09/12,11:37:00,74.58,74.58,74.54,74.56,42697
2017/09/12,11:38:00,74.56,74.57,74.56,74.57,5692
2017/09/12,11:39:00,74.57,74.57,74.55,74.57,19705
2017/09/12,11:40:00,74.56,74.60,74.56,74.60,11530
2017/09/12,11:41:00,74.60,74.65,74.60,74.65,25399
2017/09/12,11:42:00,74.65,74.66,74.64,74.65,14561
2017/09/12,11:43:00,74.65,74.65,74.63,74.64,11414
2017/09/12,11:44:00,74.63,74.63,74.58,74.58,23423
2017/09/12,11:45:00,74.58,74.59,74.56,74.58,19868
2017/09/12,11:46:00,74.58,74.58,74.56,74.57,8358
2017/09/12,11:47:00,74.57,74.58,74.56,74.57,17419
2017/09/12,11:48:00,74.57,74.61,74.57,74.61,37162
2017/09/12,11:49:00,74.61,74.64,74.60,74.64,18290
2017/09/12,11:50:00,74.64,74.64,74.62,74.62,12011
2017/09/12,11:51:00,74.61,74.62,74.60,74.61,32624
2017/09/12,11:52:00,74.60,74.62,74.60,74.62,13469
2017/09/12,11:53:00,74.62,74.62,74.60,74.60,23173
2017/09/12,11:54:00,74.60,74.61,74.57,74.57,16325
2017/09/12,11:55:00,74.57,74.58,74.56,74.58,7582
2017/09/12,11:56:00,74.58,74.58,74.56,74.58,7656
2017/09/12,11:57:00,74.58,74.59,74.57,74.57,13055
2017/09/12,11:58:00,74.57,74.58,74.56,74.58,68304
2017/09/12,11:59:00,74.58,74.58,74.55,74.56,23178
2017/09/12,12:00:00,74.55,74.59,74.55,74.59,17943
2017/09/12,12:01:00,74.59,74.63,74.57,74.63,14479
2017/09/12,12:02:00,74.63,74.65,74.61,74.62,41585
2017/09/12,12:03:00,74.63,74.63,74.62,74.63,7114
2017/09/12,12:04:00,74.63,74.63,74.61,74.61,14381
2017/09/12,12:05:00,74.61,74.61,74.58,74.59,12488
2017/09/12,12:06:00,74.58,74.59,74.58,74.58,7003
2017/09/12,12:07:00,74.59,74.59,74.56,74.57,19067
2017/09/12,12:08:00,74.57,74.58,74.56,74.58,12180
2017/09/12,12:09:00,74.58,74.58,74.57,74.58,11636
2017/09/12,12:10:00,74.57,74.58,74.55,74.57,23474
2017/09/12,12:11:00,74.57,74.57,74.55,74.57,15473
2017/09/12,12:12:00,74.57,74.57,74.56,74.56,33696
2017/09/12,12:13:00,74.56,74.61,74.56,74.59,24135
2017/09/12,12:14:00,74.59,74.59,74.56,74.57,13049
2017/09/12,12:15:00,74.57,74.61,74.57,74.58,32213
2017/09/12,12:16:00,74.58,74.60,74.58,74.60,11537
2017/09/12,12:17:00,74.60,74.60,74.57,74.58,10127
2017/09/12,12:18:00,74.58,74.58,74.57,74.58,10047
2017/09/12,12:19:00,74.58,74.58,74.56,74.57,9575
2017/09/12,12:20:00,74.57,74.59,74.56,74.59,12970
2017/09/12,12:21:00,74.59,74.63,74.58,74.62,10907
2017/09/12,12:22:00,74.61,74.62,74.59,74.59,13518
2017/09/12,12:23:00,74.59,74.60,74.59,74.59,11851
2017/09/12,12:24:00,74.59,74.60,74.57,74.57,16843
2017/09/12,12:25:00,74.57,74.58,74.57,74.57,33734
2017/09/12,12:26:00,74.57,74.58,74.56,74.57,44062
2017/09/12,12:27:00,74.57,74.57,74.54,74.54,44355
2017/09/12,12:28:00,74.54,74.55,74.54,74.55,6295
2017/09/12,12:29:00,74.55,74.55,74.54,74.54,8867
2017/09/12,12:30:00,74.54,74.55,74.52,74.53,12086
2017/09/12,12:31:00,74.53,74.57,74.53,74.57,15940
2017/09/12,12:32:00,74.57,74.59,74.56,74.57,36469
2017/09/12,12:33:00,74.57,74.58,74.55,74.56,17328
2017/09/12,12:34:00,74.55,74.56,74.55,74.55,28548
2017/09/12,12:35:00,74.55,74.55,74.53,74.54,13504
2017/09/12,12:36:00,74.54,74.54,74.52,74.52,19325
2017/09/12,12:37:00,74.52,74.53,74.49,74.51,28601
2017/09/12,12:38:00,74.51,74.51,74.50,74.51,9388
2017/09/12,12:39:00,74.51,74.51,74.50,74.51,8177
2017/09/12,12:40:00,74.51,74.51,74.50,74.50,12158
2017/09/12,12:41:00,74.50,74.50,74.48,74.49,16159
2017/09/12,12:42:00,74.49,74.50,74.46,74.47,19083
2017/09/12,12:43:00,74.48,74.51,74.48,74.51,16872
2017/09/12,12:44:00,74.51,74.51,74.49,74.49,6723
2017/09/12,12:45:00,74.50,74.51,74.49,74.51,13051
2017/09/12,12:46:00,74.51,74.51,74.51,74.51,8989
2017/09/12,12:47:00,74.51,74.51,74.50,74.51,6569
2017/09/12,12:48:00,74.51,74.52,74.49,74.51,31593
2017/09/12,12:49:00,74.51,74.54,74.51,74.52,14527
2017/09/12,12:50:00,74.52,74.53,74.51,74.51,12129
2017/09/12,12:51:00,74.51,74.52,74.51,74.52,5790
2017/09/12,12:52:00,74.52,74.53,74.51,74.52,21433
2017/09/12,12:53:00,74.52,74.54,74.52,74.54,12373
2017/09/12,12:54:00,74.54,74.58,74.54,74.58,24297
2017/09/12,12:55:00,74.58,74.58,74.57,74.58,9845
2017/09/12,12:56:00,74.58,74.60,74.58,74.60,13051
2017/09/12,12:57:00,74.60,74.60,74.58,74.59,20170
2017/09/12,12:58:00,74.59,74.60,74.57,74.60,13906
2017/09/12,12:59:00,74.59,74.59,74.56,74.57,11543
2017/09/12,13:00:00,74.57,74.57,74.55,74.56,14995
2017/09/12,13:01:00,74.56,74.56,74.54,74.54,9562
2017/09/12,13:02:00,74.54,74.56,74.53,74.54,43675
2017/09/12,13:03:00,74.54,74.55,74.53,74.55,10562
2017/09/12,13:04:00,74.55,74.57,74.54,74.57,8953
2017/09/12,13:05:00,74.57,74.59,74.56,74.57,23419
2017/09/12,13:06:00,74.57,74.57,74.54,74.54,18361
2017/09/12,13:07:00,74.54,74.56,74.54,74.55,15559
2017/09/12,13:08:00,74.55,74.55,74.53,74.55,13261
2017/09/12,13:09:00,74.55,74.56,74.54,74.55,15336
2017/09/12,13:10:00,74.55,74.56,74.54,74.56,5254
2017/09/12,13:11:00,74.55,74.56,74.54,74.55,16026
2017/09/12,13:12:00,74.55,74.56,74.54,74.55,11255
2017/09/12,13:13:00,74.54,74.54,74.51,74.51,15851
2017/09/12,13:14:00,74.52,74.52,74.50,74.50,11692
2017/09/12,13:15:00,74.50,74.51,74.50,74.51,5740
2017/09/12,13:16:00,74.50,74.51,74.49,74.51,16703
2017/09/12,13:17:00,74.51,74.52,74.51,74.52,11708
2017/09/12,13:18:00,74.52,74.53,74.51,74.52,11242
2017/09/12,13:19:00,74.52,74.52,74.51,74.51,13848
2017/09/12,13:20:00,74.51,74.52,74.51,74.51,5842
2017/09/12,13:21:00,74.52,74.52,74.50,74.50,4352
2017/09/12,13:22:00,74.50,74.52,74.50,74.50,17063
2017/09/12,13:23:00,74.50,74.51,74.49,74.50,19654
2017/09/12,13:24:00,74.50,74.50,74.47,74.47,26583
2017/09/12,13:25:00,74.47,74.47,74.45,74.45,14137
2017/09/12,13:26:00,74.45,74.46,74.44,74.45,23594
2017/09/12,13:27:00,74.45,74.46,74.44,74.44,12825
2017/09/12,13:28:00,74.44,74.45,74.44,74.45,7299
2017/09/12,13:29:00,74.45,74.47,74.44,74.47,23935
2017/09/12,13:30:00,74.47,74.47,74.46,74.47,17768
2017/09/12,13:31:00,74.47,74.47,74.46,74.46,12318
2017/09/12,13:32:00,74.47,74.47,74.45,74.46,16419
2017/09/12,13:33:00,74.45,74.47,74.44,74.46,24376
2017/09/12,13:34:00,74.46,74.49,74.45,74.49,18117
2017/09/12,13:35:00,74.49,74.50,74.48,74.50,12181
2017/09/12,13:36:00,74.50,74.50,74.48,74.49,11721
2017/09/12,13:37:00,74.48,74.49,74.47,74.49,12914
2017/09/12,13:38:00,74.49,74.49,74.47,74.47,16197
2017/09/12,13:39:00,74.47,74.49,74.47,74.49,19551
2017/09/12,13:40:00,74.49,74.49,74.47,74.49,8179
2017/09/12,13:41:00,74.49,74.52,74.48,74.52,19538
2017/09/12,13:42:00,74.51,74.53,74.51,74.52,9810
2017/09/12,13:43:00,74.52,74.54,74.52,74.53,16999
2017/09/12,13:44:00,74.54,74.57,74.52,74.57,12249
2017/09/12,13:45:00,74.57,74.57,74.52,74.53,19757
2017/09/12,13:46:00,74.53,74.53,74.51,74.52,11335
2017/09/12,13:47:00,74.52,74.53,74.50,74.52,17432
2017/09/12,13:48:00,74.52,74.52,74.50,74.51,17561
2017/09/12,13:49:00,74.51,74.51,74.48,74.49,18968
2017/09/12,13:50:00,74.49,74.52,74.49,74.52,23009
2017/09/12,13:51:00,74.51,74.52,74.50,74.52,14432
2017/09/12,13:52:00,74.52,74.53,74.51,74.51,11037
2017/09/12,13:53:00,74.51,74.53,74.51,74.53,9179
2017/09/12,13:54:00,74.53,74.53,74.52,74.52,4610
2017/09/12,13:55:00,74.52,74.53,74.51,74.52,21831
2017/09/12,13:56:00,74.52,74.54,74.51,74.53,17520
2017/09/12,13:57:00,74.53,74.53,74.50,74.50,20577
2017/09/12,13:58:00,74.50,74.51,74.49,74.51,26921
2017/09/12,13:59:00,74.51,74.53,74.51,74.52,8193
2017/09/12,14:00:00,74.52,74.53,74.49,74.50,25331
2017/09/12,14:01:00,74.50,74.53,74.50,74.53,12671
2017/09/12,14:02:00,74.53,74.54,74.52,74.54,10025
2017/09/12,14:03:00,74.54,74.55,74.52,74.55,16412
2017/09/12,14:04:00,74.55,74.56,74.54,74.54,10649
2017/09/12,14:05:00,74.55,74.55,74.54,74.54,18363
2017/09/12,14:06:00,74.54,74.58,74.54,74.55,60183
2017/09/12,14:07:00,74.56,74.58,74.55,74.58,12205
2017/09/12,14:08:00,74.58,74.60,74.57,74.59,16785
2017/09/12,14:09:00,74.59,74.59,74.57,74.58,11675
2017/09/12,14:10:00,74.57,74.59,74.57,74.58,19599
2017/09/12,14:11:00,74.58,74.58,74.56,74.57,8769
2017/09/12,14:12:00,74.57,74.58,74.56,74.56,11355
2017/09/12,14:13:00,74.56,74.56,74.54,74.56,17019
2017/09/12,14:14:00,74.56,74.56,74.55,74.56,5259
2017/09/12,14:15:00,74.56,74.56,74.55,74.56,8992
2017/09/12,14:16:00,74.56,74.60,74.55,74.59,21276
2017/09/12,14:17:00,74.59,74.59,74.57,74.57,35236
2017/09/12,14:18:00,74.57,74.58,74.52,74.57,34637
2017/09/12,14:19:00,74.57,74.59,74.55,74.59,12730
2017/09/12,14:20:00,74.59,74.59,74.56,74.58,18503
2017/09/12,14:21:00,74.58,74.60,74.57,74.59,12404
2017/09/12,14:22:00,74.58,74.58,74.53,74.54,41250
2017/09/12,14:23:00,74.54,74.58,74.54,74.57,15715
2017/09/12,14:24:00,74.57,74.58,74.56,74.58,20287
2017/09/12,14:25:00,74.57,74.59,74.56,74.57,18511
2017/09/12,14:26:00,74.57,74.59,74.57,74.58,14454
2017/09/12,14:27:00,74.59,74.61,74.59,74.59,21560
2017/09/12,14:28:00,74.59,74.59,74.57,74.57,20219
2017/09/12,14:29:00,74.57,74.58,74.56,74.56,11805
2017/09/12,14:30:00,74.56,74.58,74.55,74.57,24365
2017/09/12,14:31:00,74.56,74.57,74.55,74.57,14046
2017/09/12,14:32:00,74.58,74.59,74.54,74.55,42366
2017/09/12,14:33:00,74.55,74.56,74.53,74.55,27645
2017/09/12,14:34:00,74.55,74.56,74.54,74.56,21125
2017/09/12,14:35:00,74.56,74.58,74.55,74.58,11928
2017/09/12,14:36:00,74.58,74.58,74.51,74.51,44662
2017/09/12,14:37:00,74.51,74.51,74.49,74.49,15652
2017/09/12,14:38:00,74.49,74.49,74.47,74.49,16985
2017/09/12,14:39:00,74.48,74.50,74.45,74.45,40715
2017/09/12,14:40:00,74.45,74.48,74.43,74.47,44089
2017/09/12,14:41:00,74.47,74.47,74.38,74.40,67866
2017/09/12,14:42:00,74.40,74.41,74.37,74.40,42736
2017/09/12,14:43:00,74.40,74.42,74.40,74.41,22625
2017/09/12,14:44:00,74.40,74.42,74.40,74.41,9587
2017/09/12,14:45:00,74.41,74.44,74.41,74.43,26978
2017/09/12,14:46:00,74.43,74.46,74.43,74.43,30476
2017/09/12,14:47:00,74.43,74.44,74.42,74.44,12948
2017/09/12,14:48:00,74.44,74.44,74.43,74.43,10063
2017/09/12,14:49:00,74.43,74.45,74.42,74.45,21721
2017/09/12,14:50:00,74.44,74.46,74.43,74.44,25297
2017/09/12,14:51:00,74.44,74.46,74.43,74.45,23919
2017/09/12,14:52:00,74.44,74.45,74.41,74.42,16030
2017/09/12,14:53:00,74.43,74.45,74.41,74.43,20817
2017/09/12,14:54:00,74.43,74.43,74.42,74.42,12450
2017/09/12,14:55:00,74.42,74.45,74.42,74.45,12356
2017/09/12,14:56:00,74.45,74.47,74.44,74.46,15183
2017/09/12,14:57:00,74.46,74.47,74.45,74.46,11322
2017/09/12,14:58:00,74.47,74.50,74.46,74.50,33897
2017/09/12,14:59:00,74.50,74.53,74.50,74.52,20161
2017/09/12,15:00:00,74.52,74.53,74.49,74.51,33349
2017/09/12,15:01:00,74.51,74.53,74.50,74.53,22098
2017/09/12,15:02:00,74.52,74.53,74.50,74.52,18096
2017/09/12,15:03:00,74.52,74.52,74.48,74.49,36687
2017/09/12,15:04:00,74.49,74.53,74.48,74.53,16698
2017/09/12,15:05:00,74.52,74.56,74.51,74.56,29476
2017/09/12,15:06:00,74.56,74.56,74.53,74.55,23202
2017/09/12,15:07:00,74.55,74.55,74.54,74.54,8933
2017/09/12,15:08:00,74.54,74.55,74.53,74.54,12502
2017/09/12,15:09:00,74.54,74.56,74.54,74.55,30406
2017/09/12,15:10:00,74.55,74.56,74.52,74.54,28664
2017/09/12,15:11:00,74.54,74.55,74.53,74.55,15935
2017/09/12,15:12:00,74.55,74.56,74.54,74.56,18017
2017/09/12,15:13:00,74.56,74.56,74.53,74.55,18594
2017/09/12,15:14:00,74.55,74.57,74.51,74.55,55933
2017/09/12,15:15:00,74.55,74.55,74.53,74.54,16442
2017/09/12,15:16:00,74.55,74.57,74.55,74.56,22759
2017/09/12,15:17:00,74.55,74.56,74.55,74.55,11039
2017/09/12,15:18:00,74.55,74.56,74.54,74.55,44115
2017/09/12,15:19:00,74.55,74.56,74.54,74.54,31832
2017/09/12,15:20:00,74.54,74.56,74.54,74.55,23228
2017/09/12,15:21:00,74.55,74.55,74.54,74.54,8649
2017/09/12,15:22:00,74.55,74.58,74.55,74.58,38417
2017/09/12,15:23:00,74.58,74.58,74.56,74.57,26747
2017/09/12,15:24:00,74.57,74.59,74.56,74.58,22022
2017/09/12,15:25:00,74.58,74.59,74.57,74.57,17717
2017/09/12,15:26:00,74.57,74.58,74.57,74.58,9733
2017/09/12,15:27:00,74.58,74.59,74.57,74.58,27860
2017/09/12,15:28:00,74.58,74.59,74.54,74.57,46420
2017/09/12,15:29:00,74.57,74.57,74.56,74.57,11033
2017/09/12,15:30:00,74.57,74.57,74.54,74.57,29444
2017/09/12,15:31:00,74.57,74.58,74.55,74.58,55161
2017/09/12,15:32:00,74.58,74.58,74.57,74.57,9138
2017/09/12,15:33:00,74.57,74.58,74.57,74.57,23834
2017/09/12,15:34:00,74.58,74.60,74.57,74.60,32987
2017/09/12,15:35:00,74.60,74.60,74.58,74.58,15796
2017/09/12,15:36:00,74.58,74.59,74.57,74.58,33648
2017/09/12,15:37:00,74.57,74.59,74.57,74.58,21394
2017/09/12,15:38:00,74.58,74.60,74.58,74.59,25812
2017/09/12,15:39:00,74.60,74.61,74.59,74.60,39827
2017/09/12,15:40:00,74.60,74.61,74.58,74.58,36840
2017/09/12,15:41:00,74.58,74.59,74.57,74.57,31185
2017/09/12,15:42:00,74.57,74.59,74.57,74.58,34667
2017/09/12,15:43:00,74.58,74.60,74.57,74.60,46261
2017/09/12,15:44:00,74.60,74.60,74.57,74.58,34808
2017/09/12,15:45:00,74.57,74.58,74.54,74.56,50806
2017/09/12,15:46:00,74.56,74.59,74.56,74.58,79710
2017/09/12,15:47:00,74.58,74.58,74.56,74.56,34784
2017/09/12,15:48:00,74.56,74.58,74.56,74.57,47403
2017/09/12,15:49:00,74.57,74.58,74.55,74.56,46219
2017/09/12,15:50:00,74.55,74.56,74.53,74.53,85161
2017/09/12,15:51:00,74.54,74.61,74.54,74.61,142026
2017/09/12,15:52:00,74.61,74.63,74.59,74.59,82837
2017/09/12,15:53:00,74.60,74.60,74.58,74.58,58437
2017/09/12,15:54:00,74.58,74.59,74.58,74.58,29042
2017/09/12,15:55:00,74.59,74.60,74.54,74.57,170870
2017/09/12,15:56:00,74.57,74.60,74.57,74.59,67481
2017/09/12,15:57:00,74.60,74.60,74.59,74.60,56067
2017/09/12,15:58:00,74.60,74.61,74.59,74.61,106349
2017/09/12,15:59:00,74.61,74.61,74.60,74.61,104763
2017/09/12,16:00:00,74.61,74.63,74.57,74.62,387915
2017/09/13,09:31:00,74.93,75.18,74.65,74.78,90669
2017/09/13,09:32:00,74.77,74.77,74.69,74.76,41208
2017/09/13,09:33:00,74.76,74.82,74.72,74.81,42468
2017/09/13,09:34:00,74.81,74.84,74.79,74.83,26115
2017/09/13,09:35:00,74.83,74.86,74.79,74.84,41545
2017/09/13,09:36:00,74.84,74.85,74.79,74.79,40503
2017/09/13,09:37:00,74.79,74.79,74.75,74.77,22771
2017/09/13,09:38:00,74.77,74.79,74.74,74.79,27522
2017/09/13,09:39:00,74.79,74.83,74.79,74.83,20159
2017/09/13,09:40:00,74.83,74.83,74.78,74.81,18884
2017/09/13,09:41:00,74.81,74.82,74.79,74.80,23520
2017/09/13,09:42:00,74.80,74.83,74.78,74.79,19598
2017/09/13,09:43:00,74.78,74.79,74.74,74.75,28354
2017/09/13,09:44:00,74.75,74.75,74.70,74.72,24751
2017/09/13,09:45:00,74.72,74.72,74.64,74.65,41981
2017/09/13,09:46:00,74.65,74.66,74.62,74.63,28602
2017/09/13,09:47:00,74.63,74.64,74.60,74.61,27708
2017/09/13,09:48:00,74.61,74.65,74.55,74.62,142961
2017/09/13,09:49:00,74.62,74.65,74.61,74.65,24814
2017/09/13,09:50:00,74.66,74.69,74.64,74.66,48166
2017/09/13,09:51:00,74.66,74.70,74.66,74.67,54044
2017/09/13,09:52:00,74.67,74.75,74.67,74.73,18025
2017/09/13,09:53:00,74.73,74.76,74.70,74.75,63066
2017/09/13,09:54:00,74.76,74.83,74.75,74.81,41085
2017/09/13,09:55:00,74.81,74.85,74.80,74.84,26591
2017/09/13,09:56:00,74.84,74.97,74.84,74.94,93160
2017/09/13,09:57:00,74.95,75.00,74.91,74.99,59529
2017/09/13,09:58:00,74.99,75.00,74.95,74.97,47894
2017/09/13,09:59:00,74.97,75.02,74.97,75.01,97116
2017/09/13,10:00:00,75.01,75.05,75.00,75.05,56389
2017/09/13,10:01:00,75.05,75.06,74.98,75.00,34035
2017/09/13,10:02:00,75.00,75.02,74.98,74.99,28331
2017/09/13,10:03:00,75.00,75.01,74.96,74.99,31668
2017/09/13,10:04:00,74.99,75.00,74.97,74.97,17072
2017/09/13,10:05:00,74.97,74.98,74.95,74.97,25043
2017/09/13,10:06:00,74.96,75.02,74.94,75.00,64114
2017/09/13,10:07:00,74.99,75.00,74.92,74.93,18946
2017/09/13,10:08:00,74.93,74.94,74.89,74.89,31092
2017/09/13,10:09:00,74.89,74.91,74.88,74.90,23493
2017/09/13,10:10:00,74.90,74.91,74.88,74.88,30693
2017/09/13,10:11:00,74.89,74.92,74.87,74.91,28284
2017/09/13,10:12:00,74.91,74.94,74.90,74.92,16475
2017/09/13,10:13:00,74.93,74.96,74.93,74.94,24184
2017/09/13,10:14:00,74.94,74.94,74.89,74.89,18614
2017/09/13,10:15:00,74.89,74.90,74.87,74.87,17131
2017/09/13,10:16:00,74.87,74.87,74.83,74.84,45136
2017/09/13,10:17:00,74.84,74.84,74.80,74.83,20406
2017/09/13,10:18:00,74.84,74.85,74.80,74.81,36342
2017/09/13,10:19:00,74.81,74.81,74.76,74.76,11729
2017/09/13,10:20:00,74.76,74.80,74.76,74.79,16095
2017/09/13,10:21:00,74.79,74.81,74.76,74.76,29894
2017/09/13,10:22:00,74.76,74.79,74.75,74.75,17940
2017/09/13,10:23:00,74.76,74.82,74.76,74.80,22625
2017/09/13,10:24:00,74.80,74.82,74.78,74.82,19345
2017/09/13,10:25:00,74.82,74.82,74.79,74.81,11143
2017/09/13,10:26:00,74.81,74.81,74.74,74.78,22209
2017/09/13,10:27:00,74.78,74.78,74.72,74.72,14249
2017/09/13,10:28:00,74.72,74.74,74.69,74.70,24696
2017/09/13,10:29:00,74.70,74.72,74.69,74.71,27302
2017/09/13,10:30:00,74.69,74.72,74.68,74.68,23230
2017/09/13,10:31:00,74.69,74.76,74.68,74.74,16418
2017/09/13,10:32:00,74.74,74.75,74.71,74.74,20669
2017/09/13,10:33:00,74.75,74.76,74.73,74.75,27645
2017/09/13,10:34:00,74.75,74.80,74.74,74.80,17279
2017/09/13,10:35:00,74.80,74.81,74.77,74.80,38249
2017/09/13,10:36:00,74.80,74.82,74.80,74.81,13278
2017/09/13,10:37:00,74.81,74.85,74.81,74.85,17575
2017/09/13,10:38:00,74.85,74.85,74.82,74.83,15430
2017/09/13,10:39:00,74.83,74.87,74.83,74.87,97154
2017/09/13,10:40:00,74.88,74.89,74.86,74.88,18021
2017/09/13,10:41:00,74.89,74.91,74.88,74.91,24941
2017/09/13,10:42:00,74.91,74.92,74.89,74.90,31826
2017/09/13,10:43:00,74.90,74.93,74.89,74.93,27346
2017/09/13,10:44:00,74.93,74.96,74.92,74.95,71171
2017/09/13,10:45:00,74.96,74.96,74.92,74.93,24269
2017/09/13,10:46:00,74.93,74.93,74.89,74.91,37565
2017/09/13,10:47:00,74.91,74.93,74.90,74.93,20764
2017/09/13,10:48:00,74.93,74.94,74.91,74.92,17583
2017/09/13,10:49:00,74.92,74.93,74.90,74.90,32971
2017/09/13,10:50:00,74.90,74.92,74.90,74.91,22743
2017/09/13,10:51:00,74.92,74.93,74.90,74.92,20452
2017/09/13,10:52:00,74.92,74.94,74.90,74.93,20093
2017/09/13,10:53:00,74.93,74.96,74.93,74.96,29396
2017/09/13,10:54:00,74.96,74.99,74.95,74.98,41858
2017/09/13,10:55:00,74.98,74.99,74.97,74.98,16945
2017/09/13,10:56:00,74.98,75.01,74.96,75.00,73589
2017/09/13,10:57:00,74.99,75.00,74.97,74.98,17690
2017/09/13,10:58:00,74.98,75.01,74.98,75.00,17572
2017/09/13,10:59:00,75.00,75.02,74.98,75.02,86886
2017/09/13,11:00:00,75.02,75.03,75.01,75.02,26700
2017/09/13,11:01:00,75.02,75.03,74.99,74.99,17071
2017/09/13,11:02:00,74.99,75.01,74.99,74.99,11554
2017/09/13,11:03:00,74.99,75.03,74.99,75.03,17071
2017/09/13,11:04:00,75.03,75.05,75.01,75.05,23943
2017/09/13,11:05:00,75.05,75.07,75.04,75.07,33311
2017/09/13,11:06:00,75.06,75.10,75.06,75.10,41152
2017/09/13,11:07:00,75.10,75.10,75.07,75.08,34288
2017/09/13,11:08:00,75.08,75.09,75.06,75.06,55206
2017/09/13,11:09:00,75.06,75.06,75.02,75.03,20475
2017/09/13,11:10:00,75.02,75.04,75.00,75.02,41297
2017/09/13,11:11:00,75.02,75.03,75.00,75.02,39859
2017/09/13,11:12:00,75.02,75.08,75.02,75.07,46410
2017/09/13,11:13:00,75.07,75.08,75.05,75.05,11928
2017/09/13,11:14:00,75.05,75.06,75.04,75.04,10319
2017/09/13,11:15:00,75.04,75.06,75.04,75.05,19067
2017/09/13,11:16:00,75.05,75.05,75.02,75.02,15156
2017/09/13,11:17:00,75.02,75.03,75.01,75.03,11310
2017/09/13,11:18:00,75.03,75.04,75.02,75.02,10232
2017/09/13,11:19:00,75.02,75.04,75.02,75.03,14571
2017/09/13,11:20:00,75.02,75.03,75.02,75.03,14452
2017/09/13,11:21:00,75.02,75.03,74.99,75.00,21153
2017/09/13,11:22:00,74.99,75.02,74.99,75.01,16141
2017/09/13,11:23:00,75.01,75.02,75.00,75.02,30121
2017/09/13,11:24:00,75.02,75.03,75.00,75.01,26621
2017/09/13,11:25:00,75.01,75.01,74.99,75.00,32159
2017/09/13,11:26:00,74.99,75.00,74.98,74.98,17230
2017/09/13,11:27:00,74.99,75.02,74.97,74.98,30118
2017/09/13,11:28:00,74.98,74.99,74.96,74.98,29386
2017/09/13,11:29:00,74.98,74.99,74.97,74.97,53873
2017/09/13,11:30:00,74.98,74.99,74.95,74.95,35428
2017/09/13,11:31:00,74.95,74.98,74.95,74.96,16642
2017/09/13,11:32:00,74.96,74.96,74.94,74.94,11758
2017/09/13,11:33:00,74.94,74.94,74.93,74.94,16290
2017/09/13,11:34:00,74.94,74.96,74.93,74.96,16405
2017/09/13,11:35:00,74.96,74.96,74.95,74.96,15270
2017/09/13,11:36:00,74.96,74.96,74.93,74.94,18213
2017/09/13,11:37:00,74.94,74.94,74.83,74.83,50837
2017/09/13,11:38:00,74.83,74.88,74.82,74.85,33537
2017/09/13,11:39:00,74.86,74.86,74.85,74.86,12412
2017/09/13,11:40:00,74.86,74.88,74.86,74.86,21208
2017/09/13,11:41:00,74.87,74.87,74.85,74.86,6868
2017/09/13,11:42:00,74.86,74.87,74.85,74.86,10431
2017/09/13,11:43:00,74.86,74.87,74.85,74.86,10911
2017/09/13,11:44:00,74.86,74.88,74.85,74.88,14162
2017/09/13,11:45:00,74.88,74.90,74.87,74.87,18168
2017/09/13,11:46:00,74.87,74.87,74.86,74.87,2073
2017/09/13,11:47:00,74.87,74.87,74.86,74.87,6844
2017/09/13,11:48:00,74.87,74.91,74.86,74.89,14521
2017/09/13,11:49:00,74.89,74.90,74.89,74.90,15673
2017/09/13,11:50:00,74.90,74.91,74.89,74.90,12770
2017/09/13,11:51:00,74.90,74.91,74.88,74.89,16211
2017/09/13,11:52:00,74.89,74.91,74.88,74.89,42378
2017/09/13,11:53:00,74.89,74.91,74.87,74.90,24148
2017/09/13,11:54:00,74.90,74.93,74.90,74.92,13870
2017/09/13,11:55:00,74.92,74.93,74.91,74.93,5746
2017/09/13,11:56:00,74.93,74.94,74.93,74.94,12641
2017/09/13,11:57:00,74.94,74.94,74.92,74.93,12115
2017/09/13,11:58:00,74.93,74.93,74.92,74.92,8749
2017/09/13,11:59:00,74.92,74.92,74.90,74.91,12793
2017/09/13,12:00:00,74.91,74.91,74.87,74.87,14978
2017/09/13,12:01:00,74.87,74.88,74.85,74.86,17473
2017/09/13,12:02:00,74.87,74.88,74.85,74.88,17146
2017/09/13,12:03:00,74.88,74.90,74.87,74.90,26982
2017/09/13,12:04:00,74.90,74.90,74.88,74.89,12960
2017/09/13,12:05:00,74.89,74.92,74.88,74.91,8513
2017/09/13,12:06:00,74.91,74.93,74.90,74.91,16047
2017/09/13,12:07:00,74.91,74.94,74.91,74.92,9157
2017/09/13,12:08:00,74.92,74.93,74.91,74.93,5974
2017/09/13,12:09:00,74.93,74.93,74.92,74.93,5150
2017/09/13,12:10:00,74.93,74.94,74.93,74.93,6147
2017/09/13,12:11:00,74.92,74.93,74.90,74.92,10326
2017/09/13,12:12:00,74.92,74.92,74.90,74.91,4674
2017/09/13,12:13:00,74.91,74.91,74.89,74.89,8511
2017/09/13,12:14:00,74.89,74.89,74.87,74.88,6621
2017/09/13,12:15:00,74.88,74.90,74.88,74.90,11082
2017/09/13,12:16:00,74.89,74.91,74.89,74.91,4341
2017/09/13,12:17:00,74.91,74.95,74.91,74.94,10239
2017/09/13,12:18:00,74.94,74.95,74.92,74.93,16738
2017/09/13,12:19:00,74.93,74.95,74.93,74.94,5411
2017/09/13,12:20:00,74.94,74.94,74.93,74.94,5928
2017/09/13,12:21:00,74.94,74.94,74.93,74.93,13834
2017/09/13,12:22:00,74.93,74.94,74.92,74.93,4829
2017/09/13,12:23:00,74.92,74.94,74.92,74.93,8069
2017/09/13,12:24:00,74.93,74.94,74.92,74.92,11780
2017/09/13,12:25:00,74.92,74.93,74.92,74.93,5001
2017/09/13,12:26:00,74.92,74.95,74.92,74.94,10422
2017/09/13,12:27:00,74.94,74.94,74.93,74.94,6818
2017/09/13,12:28:00,74.94,74.95,74.93,74.94,7923
2017/09/13,12:29:00,74.94,74.95,74.94,74.95,6259
2017/09/13,12:30:00,74.94,74.94,74.91,74.92,27834
2017/09/13,12:31:00,74.92,74.92,74.91,74.91,12012
2017/09/13,12:32:00,74.92,74.93,74.91,74.92,6435
2017/09/13,12:33:00,74.93,74.93,74.92,74.93,6280
2017/09/13,12:34:00,74.93,74.94,74.92,74.94,5525
2017/09/13,12:35:00,74.94,74.94,74.92,74.93,10984
2017/09/13,12:36:00,74.93,74.94,74.92,74.94,9938
2017/09/13,12:37:00,74.94,74.95,74.93,74.95,18508
2017/09/13,12:38:00,74.95,74.97,74.94,74.95,58821
2017/09/13,12:39:00,74.95,74.95,74.93,74.94,9183
2017/09/13,12:40:00,74.94,74.97,74.93,74.96,8343
2017/09/13,12:41:00,74.96,74.98,74.96,74.97,5872
2017/09/13,12:42:00,74.97,74.98,74.97,74.97,10260
2017/09/13,12:43:00,74.97,74.98,74.97,74.97,9185
2017/09/13,12:44:00,74.97,75.00,74.96,75.00,24352
2017/09/13,12:45:00,75.00,75.00,74.98,74.99,11145
2017/09/13,12:46:00,74.99,74.99,74.97,74.97,11427
2017/09/13,12:47:00,74.97,75.02,74.97,75.01,30062
2017/09/13,12:48:00,75.00,75.01,74.98,74.99,23732
2017/09/13,12:49:00,74.99,74.99,74.97,74.98,13549
2017/09/13,12:50:00,74.98,74.99,74.98,74.99,4500
2017/09/13,12:51:00,74.99,74.99,74.98,74.99,35443
2017/09/13,12:52:00,74.99,74.99,74.97,74.99,24280
2017/09/13,12:53:00,74.98,74.99,74.97,74.99,4049
2017/09/13,12:54:00,74.99,74.99,74.97,74.97,7629
2017/09/13,12:55:00,74.97,74.97,74.96,74.96,6574
2017/09/13,12:56:00,74.96,74.96,74.94,74.94,18764
2017/09/13,12:57:00,74.94,74.96,74.94,74.95,4994
2017/09/13,12:58:00,74.95,74.97,74.95,74.96,12944
2017/09/13,12:59:00,74.96,74.96,74.90,74.92,26331
2017/09/13,13:00:00,74.93,74.93,74.91,74.92,7321
2017/09/13,13:01:00,74.92,74.93,74.91,74.93,12413
2017/09/13,13:02:00,74.93,74.93,74.90,74.91,17600
2017/09/13,13:03:00,74.90,74.91,74.84,74.85,124114
2017/09/13,13:04:00,74.86,74.90,74.85,74.88,54508
2017/09/13,13:05:00,74.88,74.92,74.88,74.90,18770
2017/09/13,13:06:00,74.90,74.92,74.89,74.90,12738
2017/09/13,13:07:00,74.91,74.92,74.90,74.90,6001
2017/09/13,13:08:00,74.90,74.91,74.90,74.90,7098
2017/09/13,13:09:00,74.90,74.91,74.90,74.91,4579
2017/09/13,13:10:00,74.91,74.91,74.88,74.91,19978
2017/09/13,13:11:00,74.91,74.93,74.90,74.93,23883
2017/09/13,13:12:00,74.93,74.93,74.92,74.93,6162
2017/09/13,13:13:00,74.93,74.96,74.92,74.96,16446
2017/09/13,13:14:00,74.96,74.97,74.94,74.95,27246
2017/09/13,13:15:00,74.95,74.96,74.94,74.96,5493
2017/09/13,13:16:00,74.96,74.97,74.95,74.97,13486
2017/09/13,13:17:00,74.97,74.99,74.96,74.99,9849
2017/09/13,13:18:00,74.99,75.00,74.97,74.97,20395
2017/09/13,13:19:00,74.97,74.98,74.97,74.98,5803
2017/09/13,13:20:00,74.98,75.01,74.98,75.01,20765
2017/09/13,13:21:00,75.01,75.02,75.00,75.02,12787
2017/09/13,13:22:00,75.02,75.03,75.01,75.03,8685
2017/09/13,13:23:00,75.03,75.04,75.02,75.03,24965
2017/09/13,13:24:00,75.03,75.03,75.02,75.03,2481
2017/09/13,13:25:00,75.03,75.03,75.00,75.01,26218
2017/09/13,13:26:00,75.01,75.01,75.00,75.00,2872
2017/09/13,13:27:00,75.00,75.01,75.00,75.00,13467
2017/09/13,13:28:00,75.00,75.02,75.00,75.00,12986
2017/09/13,13:29:00,75.00,75.01,74.97,75.00,32948
2017/09/13,13:30:00,75.00,75.03,75.00,75.01,62135
2017/09/13,13:31:00,75.02,75.04,75.01,75.02,36418
2017/09/13,13:32:00,75.02,75.03,75.01,75.03,9290
2017/09/13,13:33:00,75.03,75.03,75.02,75.03,3739
2017/09/13,13:34:00,75.03,75.03,75.01,75.03,17286
2017/09/13,13:35:00,75.03,75.03,75.02,75.03,9097
2017/09/13,13:36:00,75.02,75.04,75.02,75.04,10652
2017/09/13,13:37:00,75.04,75.05,75.03,75.05,46833
2017/09/13,13:38:00,75.05,75.06,75.04,75.06,13101
2017/09/13,13:39:00,75.06,75.07,75.05,75.07,29911
2017/09/13,13:40:00,75.06,75.07,75.05,75.06,23147
2017/09/13,13:41:00,75.05,75.06,75.04,75.05,11112
2017/09/13,13:42:00,75.05,75.07,75.04,75.07,12063
2017/09/13,13:43:00,75.07,75.08,75.07,75.07,32519
2017/09/13,13:44:00,75.08,75.08,75.07,75.08,5558
2017/09/13,13:45:00,75.08,75.08,75.06,75.06,24015
2017/09/13,13:46:00,75.06,75.08,75.06,75.07,12586
2017/09/13,13:47:00,75.07,75.07,75.05,75.06,23803
2017/09/13,13:48:00,75.06,75.08,75.05,75.08,10388
2017/09/13,13:49:00,75.08,75.08,75.07,75.08,6646
2017/09/13,13:50:00,75.08,75.08,75.07,75.08,6401
2017/09/13,13:51:00,75.08,75.08,75.07,75.08,8291
2017/09/13,13:52:00,75.08,75.09,75.07,75.08,43275
2017/09/13,13:53:00,75.08,75.10,75.08,75.10,56841
2017/09/13,13:54:00,75.09,75.11,75.09,75.11,31078
2017/09/13,13:55:00,75.11,75.11,75.10,75.11,12651
2017/09/13,13:56:00,75.11,75.11,75.09,75.10,37483
2017/09/13,13:57:00,75.10,75.10,75.09,75.09,13406
2017/09/13,13:58:00,75.10,75.10,75.08,75.08,23960
2017/09/13,13:59:00,75.08,75.09,75.08,75.08,19731
2017/09/13,14:00:00,75.08,75.09,75.08,75.08,7358
2017/09/13,14:01:00,75.08,75.10,75.08,75.10,18034
2017/09/13,14:02:00,75.10,75.10,75.09,75.10,5280
2017/09/13,14:03:00,75.10,75.10,75.07,75.08,51972
2017/09/13,14:04:00,75.07,75.08,75.02,75.03,26383
2017/09/13,14:05:00,75.03,75.05,75.03,75.04,17693
2017/09/13,14:06:00,75.05,75.05,75.04,75.04,12728
2017/09/13,14:07:00,75.04,75.05,75.04,75.05,18941
2017/09/13,14:08:00,75.05,75.05,75.04,75.05,9805
2017/09/13,14:09:00,75.05,75.05,75.04,75.05,6804
2017/09/13,14:10:00,75.05,75.05,75.02,75.03,22362
2017/09/13,14:11:00,75.03,75.05,75.02,75.04,17728
2017/09/13,14:12:00,75.05,75.06,75.04,75.06,46639
2017/09/13,14:13:00,75.06,75.06,75.05,75.06,37273
2017/09/13,14:14:00,75.06,75.06,75.05,75.06,11215
2017/09/13,14:15:00,75.06,75.06,75.05,75.05,13310
2017/09/13,14:16:00,75.06,75.06,75.04,75.05,13345
2017/09/13,14:17:00,75.05,75.08,75.04,75.08,31489
2017/09/13,14:18:00,75.08,75.09,75.08,75.08,20390
2017/09/13,14:19:00,75.08,75.08,75.07,75.08,11795
2017/09/13,14:20:00,75.07,75.08,75.07,75.08,16700
2017/09/13,14:21:00,75.07,75.09,75.07,75.08,12568
2017/09/13,14:22:00,75.08,75.11,75.08,75.11,32451
2017/09/13,14:23:00,75.11,75.11,75.10,75.11,14763
2017/09/13,14:24:00,75.11,75.11,75.10,75.11,14182
2017/09/13,14:25:00,75.10,75.14,75.10,75.11,42495
2017/09/13,14:26:00,75.11,75.12,75.10,75.11,14924
2017/09/13,14:27:00,75.10,75.11,75.10,75.11,9396
2017/09/13,14:28:00,75.10,75.11,75.10,75.11,6713
2017/09/13,14:29:00,75.11,75.12,75.11,75.11,14373
2017/09/13,14:30:00,75.11,75.11,75.09,75.10,26276
2017/09/13,14:31:00,75.10,75.11,75.10,75.11,8857
2017/09/13,14:32:00,75.11,75.12,75.10,75.11,34038
2017/09/13,14:33:00,75.11,75.12,75.10,75.10,14365
2017/09/13,14:34:00,75.10,75.14,75.10,75.14,38450
2017/09/13,14:35:00,75.14,75.14,75.12,75.14,30067
2017/09/13,14:36:00,75.14,75.14,75.11,75.11,13872
2017/09/13,14:37:00,75.11,75.14,75.10,75.13,28815
2017/09/13,14:38:00,75.14,75.14,75.09,75.10,38580
2017/09/13,14:39:00,75.10,75.11,75.10,75.11,16291
2017/09/13,14:40:00,75.11,75.11,75.10,75.11,13673
2017/09/13,14:41:00,75.11,75.11,75.10,75.11,27161
2017/09/13,14:42:00,75.10,75.11,75.09,75.10,6934
2017/09/13,14:43:00,75.10,75.11,75.09,75.11,18203
2017/09/13,14:44:00,75.11,75.12,75.10,75.11,7450
2017/09/13,14:45:00,75.11,75.13,75.10,75.13,31040
2017/09/13,14:46:00,75.12,75.13,75.11,75.11,12957
2017/09/13,14:47:00,75.10,75.10,75.07,75.08,34870
2017/09/13,14:48:00,75.08,75.11,75.08,75.11,67428
2017/09/13,14:49:00,75.11,75.11,75.09,75.10,24772
2017/09/13,14:50:00,75.10,75.11,75.08,75.08,38611
2017/09/13,14:51:00,75.08,75.11,75.08,75.10,79071
2017/09/13,14:52:00,75.10,75.10,75.08,75.10,16234
2017/09/13,14:53:00,75.10,75.11,75.09,75.10,26877
2017/09/13,14:54:00,75.10,75.11,75.10,75.11,7788
2017/09/13,14:55:00,75.10,75.11,75.10,75.11,15364
2017/09/13,14:56:00,75.11,75.11,75.09,75.11,19988
2017/09/13,14:57:00,75.11,75.11,75.10,75.11,10776
2017/09/13,14:58:00,75.11,75.11,75.10,75.10,9480
2017/09/13,14:59:00,75.10,75.11,75.10,75.10,40003
2017/09/13,15:00:00,75.10,75.11,75.10,75.10,39654
2017/09/13,15:01:00,75.09,75.09,75.07,75.08,21797
2017/09/13,15:02:00,75.08,75.11,75.08,75.10,26026
2017/09/13,15:03:00,75.10,75.10,75.05,75.05,17531
2017/09/13,15:04:00,75.05,75.06,75.03,75.03,16567
2017/09/13,15:05:00,75.04,75.04,75.03,75.03,6558
2017/09/13,15:06:00,75.03,75.04,75.02,75.04,24457
2017/09/13,15:07:00,75.04,75.04,75.01,75.03,16497
2017/09/13,15:08:00,75.03,75.03,75.02,75.03,13116
2017/09/13,15:09:00,75.02,75.03,75.01,75.01,15371
2017/09/13,15:10:00,75.01,75.02,75.01,75.02,17184
2017/09/13,15:11:00,75.02,75.02,75.00,75.01,13676
2017/09/13,15:12:00,75.01,75.03,75.00,75.03,58094
2017/09/13,15:13:00,75.03,75.04,75.02,75.03,18537
2017/09/13,15:14:00,75.03,75.03,75.02,75.03,7768
2017/09/13,15:15:00,75.03,75.03,75.02,75.03,18302
2017/09/13,15:16:00,75.03,75.04,75.02,75.04,31696
2017/09/13,15:17:00,75.04,75.04,75.03,75.04,9094
2017/09/13,15:18:00,75.04,75.04,75.01,75.02,39995
2017/09/13,15:19:00,75.02,75.03,75.01,75.02,37853
2017/09/13,15:20:00,75.02,75.05,75.02,75.05,37402
2017/09/13,15:21:00,75.05,75.05,75.04,75.05,11889
2017/09/13,15:22:00,75.05,75.05,75.04,75.05,18210
2017/09/13,15:23:00,75.05,75.05,75.03,75.03,29194
2017/09/13,15:24:00,75.04,75.04,75.03,75.04,52381
2017/09/13,15:25:00,75.04,75.04,75.03,75.04,20804
2017/09/13,15:26:00,75.04,75.04,75.03,75.04,16121
2017/09/13,15:27:00,75.04,75.04,75.03,75.04,18137
2017/09/13,15:28:00,75.04,75.05,75.03,75.05,24992
2017/09/13,15:29:00,75.05,75.06,75.04,75.05,20579
2017/09/13,15:30:00,75.06,75.06,75.05,75.06,16237
2017/09/13,15:31:00,75.06,75.07,75.05,75.07,43060
2017/09/13,15:32:00,75.07,75.09,75.06,75.08,72120
2017/09/13,15:33:00,75.08,75.10,75.08,75.10,15562
2017/09/13,15:34:00,75.10,75.11,75.09,75.11,66216
2017/09/13,15:35:00,75.10,75.11,75.08,75.10,52836
2017/09/13,15:36:00,75.10,75.11,75.08,75.08,15820
2017/09/13,15:37:00,75.08,75.08,75.06,75.06,22274
2017/09/13,15:38:00,75.06,75.07,75.04,75.06,36291
2017/09/13,15:39:00,75.06,75.06,75.04,75.05,21714
2017/09/13,15:40:00,75.05,75.06,75.04,75.06,31783
2017/09/13,15:41:00,75.06,75.06,75.04,75.04,35210
2017/09/13,15:42:00,75.03,75.06,75.03,75.06,30894
2017/09/13,15:43:00,75.06,75.06,75.05,75.06,19048
2017/09/13,15:44:00,75.06,75.06,75.05,75.06,15465
2017/09/13,15:45:00,75.06,75.06,75.05,75.06,39829
2017/09/13,15:46:00,75.05,75.06,75.05,75.06,33837
2017/09/13,15:47:00,75.06,75.09,75.05,75.08,62900
2017/09/13,15:48:00,75.08,75.08,75.06,75.06,61521
2017/09/13,15:49:00,75.07,75.07,75.04,75.04,62992
2017/09/13,15:50:00,75.05,75.05,75.04,75.05,31468
2017/09/13,15:51:00,75.05,75.16,75.04,75.15,301195
2017/09/13,15:52:00,75.15,75.15,75.14,75.15,40757
2017/09/13,15:53:00,75.15,75.19,75.14,75.19,117324
2017/09/13,15:54:00,75.19,75.19,75.18,75.19,55502
2017/09/13,15:55:00,75.19,75.23,75.18,75.22,117125
2017/09/13,15:56:00,75.23,75.23,75.20,75.22,143130
2017/09/13,15:57:00,75.22,75.23,75.22,75.22,58735
2017/09/13,15:58:00,75.22,75.23,75.20,75.21,155419
2017/09/13,15:59:00,75.21,75.23,75.20,75.21,182003
2017/09/13,16:00:00,75.21,75.23,75.16,75.18,410427
2017/09/14,09:31:00,75.00,75.00,74.83,74.86,82718
2017/09/14,09:32:00,74.87,74.94,74.86,74.93,79961
2017/09/14,09:33:00,74.92,74.93,74.86,74.86,55564
2017/09/14,09:34:00,74.86,74.86,74.81,74.82,73249
2017/09/14,09:35:00,74.83,74.86,74.72,74.73,95399
2017/09/14,09:36:00,74.73,74.77,74.63,74.64,134639
2017/09/14,09:37:00,74.65,74.66,74.62,74.62,62106
2017/09/14,09:38:00,74.63,74.63,74.61,74.62,49735
2017/09/14,09:39:00,74.61,74.62,74.58,74.59,60935
2017/09/14,09:40:00,74.58,74.59,74.53,74.53,43734
2017/09/14,09:41:00,74.53,74.72,74.52,74.64,163686
2017/09/14,09:42:00,74.65,74.74,74.65,74.73,77117
2017/09/14,09:43:00,74.74,74.75,74.72,74.75,37526
2017/09/14,09:44:00,74.75,74.77,74.68,74.68,59843
2017/09/14,09:45:00,74.69,74.75,74.69,74.74,53805
2017/09/14,09:46:00,74.74,74.82,74.74,74.77,123942
2017/09/14,09:47:00,74.77,74.80,74.75,74.76,23550
2017/09/14,09:48:00,74.76,74.83,74.76,74.82,34873
2017/09/14,09:49:00,74.82,74.89,74.82,74.89,41756
2017/09/14,09:50:00,74.89,74.89,74.82,74.82,28204
2017/09/14,09:51:00,74.82,74.85,74.82,74.85,24636
2017/09/14,09:52:00,74.85,74.85,74.82,74.82,38881
2017/09/14,09:53:00,74.82,74.85,74.81,74.82,19849
2017/09/14,09:54:00,74.82,74.90,74.82,74.89,33970
2017/09/14,09:55:00,74.89,74.95,74.88,74.95,42107
2017/09/14,09:56:00,74.95,74.96,74.91,74.93,52571
2017/09/14,09:57:00,74.93,74.97,74.93,74.94,21483
2017/09/14,09:58:00,74.95,74.98,74.94,74.94,21780
2017/09/14,09:59:00,74.94,74.96,74.93,74.94,15353
2017/09/14,10:00:00,74.95,74.96,74.93,74.94,25767
2017/09/14,10:01:00,74.94,74.95,74.93,74.93,28182
2017/09/14,10:02:00,74.93,74.95,74.91,74.94,43804
2017/09/14,10:03:00,74.94,74.96,74.92,74.95,68053
2017/09/14,10:04:00,74.95,74.99,74.94,74.97,71095
2017/09/14,10:05:00,74.98,74.99,74.97,74.98,37037
2017/09/14,10:06:00,74.97,74.98,74.96,74.96,38507
2017/09/14,10:07:00,74.97,74.99,74.94,74.96,59402
2017/09/14,10:08:00,74.97,74.98,74.93,74.93,68374
2017/09/14,10:09:00,74.92,74.93,74.89,74.89,12622
2017/09/14,10:10:00,74.90,74.96,74.89,74.96,26396
2017/09/14,10:11:00,74.96,75.03,74.96,75.02,32259
2017/09/14,10:12:00,75.03,75.03,74.99,74.99,15026
2017/09/14,10:13:00,74.99,75.02,74.97,75.01,14021
2017/09/14,10:14:00,75.01,75.06,75.01,75.04,19330
2017/09/14,10:15:00,75.04,75.09,75.04,75.08,44330
2017/09/14,10:16:00,75.07,75.09,75.05,75.08,69569
2017/09/14,10:17:00,75.08,75.11,75.07,75.08,62104
2017/09/14,10:18:00,75.07,75.11,75.07,75.10,40961
2017/09/14,10:19:00,75.10,75.11,75.10,75.10,15204
2017/09/14,10:20:00,75.10,75.11,75.09,75.10,32872
2017/09/14,10:21:00,75.09,75.10,75.06,75.07,17280
2017/09/14,10:22:00,75.07,75.10,75.05,75.07,62719
2017/09/14,10:23:00,75.07,75.09,75.04,75.09,24490
2017/09/14,10:24:00,75.09,75.09,75.07,75.08,24292
2017/09/14,10:25:00,75.09,75.10,75.06,75.10,37470
2017/09/14,10:26:00,75.09,75.10,75.07,75.09,125290
2017/09/14,10:27:00,75.09,75.11,75.05,75.10,80664
2017/09/14,10:28:00,75.11,75.13,75.10,75.10,94134
2017/09/14,10:29:00,75.10,75.12,75.07,75.08,60985
2017/09/14,10:30:00,75.08,75.09,75.07,75.08,27894
2017/09/14,10:31:00,75.08,75.10,75.08,75.10,11318
2017/09/14,10:32:00,75.10,75.10,75.09,75.10,7338
2017/09/14,10:33:00,75.10,75.15,75.09,75.15,17479
2017/09/14,10:34:00,75.15,75.18,75.15,75.15,20277
2017/09/14,10:35:00,75.15,75.18,75.15,75.17,22909
2017/09/14,10:36:00,75.17,75.18,75.16,75.18,45002
2017/09/14,10:37:00,75.17,75.18,75.17,75.18,7578
2017/09/14,10:38:00,75.18,75.19,75.17,75.19,12077
2017/09/14,10:39:00,75.19,75.22,75.18,75.22,49857
2017/09/14,10:40:00,75.22,75.22,75.20,75.22,36335
2017/09/14,10:41:00,75.22,75.23,75.21,75.22,19891
2017/09/14,10:42:00,75.23,75.24,75.21,75.23,41686
2017/09/14,10:43:00,75.23,75.24,75.23,75.24,23971
2017/09/14,10:44:00,75.24,75.27,75.23,75.26,71864
2017/09/14,10:45:00,75.26,75.27,75.25,75.27,27316
2017/09/14,10:46:00,75.26,75.29,75.26,75.27,32441
2017/09/14,10:47:00,75.27,75.30,75.27,75.28,18641
2017/09/14,10:48:00,75.28,75.36,75.28,75.36,39014
2017/09/14,10:49:00,75.36,75.36,75.35,75.36,25429
2017/09/14,10:50:00,75.36,75.37,75.35,75.37,70687
2017/09/14,10:51:00,75.36,75.39,75.36,75.36,58992
2017/09/14,10:52:00,75.37,75.41,75.37,75.41,149237
2017/09/14,10:53:00,75.41,75.42,75.39,75.41,49289
2017/09/14,10:54:00,75.41,75.41,75.40,75.41,3873
2017/09/14,10:55:00,75.41,75.42,75.38,75.38,25419
2017/09/14,10:56:00,75.38,75.41,75.35,75.41,81918
2017/09/14,10:57:00,75.41,75.42,75.38,75.39,15584
2017/09/14,10:58:00,75.39,75.41,75.37,75.37,21297
2017/09/14,10:59:00,75.37,75.39,75.37,75.39,22331
2017/09/14,11:00:00,75.39,75.40,75.38,75.39,28323
2017/09/14,11:01:00,75.39,75.41,75.39,75.40,16283
2017/09/14,11:02:00,75.40,75.44,75.39,75.43,37142
2017/09/14,11:03:00,75.43,75.43,75.39,75.39,10241
2017/09/14,11:04:00,75.39,75.41,75.37,75.39,16793
2017/09/14,11:05:00,75.39,75.39,75.36,75.37,13899
2017/09/14,11:06:00,75.37,75.38,75.36,75.38,21243
2017/09/14,11:07:00,75.37,75.39,75.37,75.39,28418
2017/09/14,11:08:00,75.39,75.39,75.36,75.36,13633
2017/09/14,11:09:00,75.36,75.43,75.36,75.42,32313
2017/09/14,11:10:00,75.42,75.45,75.41,75.43,36268
2017/09/14,11:11:00,75.43,75.45,75.42,75.42,16383
2017/09/14,11:12:00,75.43,75.44,75.42,75.44,14013
2017/09/14,11:13:00,75.44,75.44,75.42,75.42,11852
2017/09/14,11:14:00,75.42,75.43,75.39,75.41,22096
2017/09/14,11:15:00,75.41,75.45,75.41,75.44,24160
2017/09/14,11:16:00,75.44,75.48,75.44,75.46,63618
2017/09/14,11:17:00,75.47,75.49,75.42,75.44,105454
2017/09/14,11:18:00,75.45,75.45,75.41,75.42,22949
2017/09/14,11:19:00,75.42,75.44,75.41,75.42,16671
2017/09/14,11:20:00,75.43,75.43,75.40,75.43,125456
2017/09/14,11:21:00,75.42,75.43,75.39,75.42,53646
2017/09/14,11:22:00,75.42,75.45,75.41,75.45,22714
2017/09/14,11:23:00,75.45,75.47,75.42,75.43,46907
2017/09/14,11:24:00,75.43,75.43,75.37,75.38,17279
2017/09/14,11:25:00,75.38,75.39,75.33,75.34,111608
2017/09/14,11:26:00,75.33,75.33,75.31,75.32,17164
2017/09/14,11:27:00,75.32,75.33,75.30,75.31,21939
2017/09/14,11:28:00,75.31,75.36,75.31,75.36,91580
2017/09/14,11:29:00,75.37,75.38,75.35,75.38,47205
2017/09/14,11:30:00,75.38,75.38,75.36,75.37,11492
2017/09/14,11:31:00,75.37,75.39,75.32,75.37,104976
2017/09/14,11:32:00,75.37,75.37,75.33,75.33,20860
2017/09/14,11:33:00,75.34,75.35,75.33,75.34,15134
2017/09/14,11:34:00,75.34,75.36,75.33,75.36,23056
2017/09/14,11:35:00,75.36,75.36,75.33,75.34,15866
2017/09/14,11:36:00,75.35,75.37,75.35,75.35,14398
2017/09/14,11:37:00,75.36,75.38,75.35,75.37,18062
2017/09/14,11:38:00,75.37,75.38,75.37,75.38,9074
2017/09/14,11:39:00,75.38,75.42,75.38,75.42,33022
2017/09/14,11:40:00,75.42,75.42,75.39,75.40,12860
2017/09/14,11:41:00,75.40,75.40,75.39,75.40,5661
2017/09/14,11:42:00,75.40,75.40,75.37,75.37,12376
2017/09/14,11:43:00,75.37,75.38,75.35,75.36,22959
2017/09/14,11:44:00,75.36,75.37,75.34,75.34,14096
2017/09/14,11:45:00,75.34,75.35,75.34,75.34,4976
2017/09/14,11:46:00,75.34,75.34,75.31,75.32,17989
2017/09/14,11:47:00,75.32,75.33,75.30,75.31,23075
2017/09/14,11:48:00,75.31,75.33,75.30,75.32,14301
2017/09/14,11:49:00,75.32,75.33,75.30,75.32,16014
2017/09/14,11:50:00,75.31,75.32,75.30,75.30,10260
2017/09/14,11:51:00,75.30,75.31,75.26,75.26,13946
2017/09/14,11:52:00,75.27,75.27,75.26,75.27,6799
2017/09/14,11:53:00,75.27,75.27,75.26,75.27,18105
2017/09/14,11:54:00,75.27,75.28,75.26,75.28,15905
2017/09/14,11:55:00,75.28,75.28,75.27,75.28,5465
2017/09/14,11:56:00,75.28,75.28,75.27,75.28,16631
2017/09/14,11:57:00,75.28,75.28,75.27,75.28,5579
2017/09/14,11:58:00,75.28,75.30,75.27,75.30,14949
2017/09/14,11:59:00,75.30,75.31,75.30,75.31,10413
2017/09/14,12:00:00,75.31,75.32,75.30,75.32,10792
2017/09/14,12:01:00,75.32,75.34,75.32,75.34,7848
2017/09/14,12:02:00,75.34,75.34,75.31,75.31,8670
2017/09/14,12:03:00,75.32,75.32,75.31,75.31,3941
2017/09/14,12:04:00,75.31,75.32,75.30,75.31,9394
2017/09/14,12:05:00,75.31,75.31,75.29,75.30,15430
2017/09/14,12:06:00,75.30,75.30,75.25,75.25,15424
2017/09/14,12:07:00,75.25,75.25,75.22,75.22,15224
2017/09/14,12:08:00,75.23,75.24,75.22,75.24,11133
2017/09/14,12:09:00,75.24,75.24,75.21,75.21,5750
2017/09/14,12:10:00,75.21,75.21,75.20,75.21,4360
2017/09/14,12:11:00,75.21,75.21,75.19,75.19,26379
2017/09/14,12:12:00,75.19,75.22,75.19,75.22,16344
2017/09/14,12:13:00,75.22,75.22,75.20,75.21,8462
2017/09/14,12:14:00,75.21,75.21,75.18,75.19,13435
2017/09/14,12:15:00,75.19,75.21,75.18,75.20,40546
2017/09/14,12:16:00,75.19,75.21,75.19,75.20,15929
2017/09/14,12:17:00,75.20,75.20,75.18,75.19,17794
2017/09/14,12:18:00,75.19,75.20,75.18,75.19,12926
2017/09/14,12:19:00,75.19,75.19,75.18,75.19,4379
2017/09/14,12:20:00,75.19,75.19,75.15,75.16,14597
2017/09/14,12:21:00,75.16,75.16,75.15,75.15,3060
2017/09/14,12:22:00,75.15,75.16,75.15,75.15,3047
2017/09/14,12:23:00,75.15,75.16,75.14,75.15,9784
2017/09/14,12:24:00,75.15,75.16,75.15,75.15,11518
2017/09/14,12:25:00,75.15,75.16,75.13,75.14,19692
2017/09/14,12:26:00,75.14,75.14,75.10,75.12,25105
2017/09/14,12:27:00,75.11,75.13,75.11,75.13,29175
2017/09/14,12:28:00,75.13,75.13,75.11,75.13,13620
2017/09/14,12:29:00,75.13,75.15,75.12,75.15,12986
2017/09/14,12:30:00,75.15,75.16,75.14,75.16,18654
2017/09/14,12:31:00,75.15,75.15,75.14,75.15,5202
2017/09/14,12:32:00,75.15,75.15,75.14,75.15,7942
2017/09/14,12:33:00,75.15,75.19,75.15,75.19,20440
2017/09/14,12:34:00,75.19,75.19,75.16,75.16,10159
2017/09/14,12:35:00,75.16,75.17,75.16,75.16,9200
2017/09/14,12:36:00,75.15,75.16,75.14,75.14,5024
2017/09/14,12:37:00,75.14,75.15,75.13,75.13,7465
2017/09/14,12:38:00,75.13,75.14,75.11,75.11,9755
2017/09/14,12:39:00,75.11,75.12,75.11,75.11,2995
2017/09/14,12:40:00,75.11,75.12,75.10,75.11,5826
2017/09/14,12:41:00,75.11,75.11,75.10,75.10,10900
2017/09/14,12:42:00,75.10,75.10,75.08,75.08,59150
2017/09/14,12:43:00,75.08,75.12,75.08,75.11,56309
2017/09/14,12:44:00,75.11,75.12,75.11,75.12,7875
2017/09/14,12:45:00,75.11,75.16,75.11,75.16,18366
2017/09/14,12:46:00,75.16,75.17,75.16,75.17,6253
2017/09/14,12:47:00,75.17,75.17,75.15,75.16,11381
2017/09/14,12:48:00,75.16,75.16,75.13,75.15,28047
2017/09/14,12:49:00,75.15,75.15,75.13,75.13,6898
2017/09/14,12:50:00,75.13,75.16,75.13,75.14,12036
2017/09/14,12:51:00,75.14,75.17,75.13,75.15,19092
2017/09/14,12:52:00,75.15,75.16,75.14,75.15,13687
2017/09/14,12:53:00,75.14,75.16,75.14,75.16,5439
2017/09/14,12:54:00,75.15,75.15,75.12,75.14,13580
2017/09/14,12:55:00,75.14,75.17,75.14,75.16,16930
2017/09/14,12:56:00,75.15,75.15,75.13,75.14,7157
2017/09/14,12:57:00,75.14,75.15,75.13,75.15,13740
2017/09/14,12:58:00,75.15,75.15,75.14,75.15,4103
2017/09/14,12:59:00,75.15,75.15,75.13,75.14,15979
2017/09/14,13:00:00,75.14,75.16,75.13,75.15,15083
2017/09/14,13:01:00,75.15,75.16,75.11,75.12,21488
2017/09/14,13:02:00,75.12,75.12,75.09,75.11,22078
2017/09/14,13:03:00,75.11,75.13,75.11,75.12,9427
2017/09/14,13:04:00,75.12,75.13,75.10,75.10,11380
2017/09/14,13:05:00,75.11,75.11,75.08,75.11,9334
2017/09/14,13:06:00,75.10,75.12,75.09,75.12,14030
2017/09/14,13:07:00,75.12,75.13,75.11,75.12,12229
2017/09/14,13:08:00,75.12,75.15,75.11,75.13,14198
2017/09/14,13:09:00,75.13,75.14,75.11,75.11,8096
2017/09/14,13:10:00,75.12,75.13,75.09,75.10,12541
2017/09/14,13:11:00,75.10,75.11,75.07,75.07,27555
2017/09/14,13:12:00,75.07,75.09,75.07,75.08,9742
2017/09/14,13:13:00,75.08,75.09,75.08,75.08,9372
2017/09/14,13:14:00,75.08,75.08,75.07,75.08,18441
2017/09/14,13:15:00,75.08,75.10,75.08,75.09,10756
2017/09/14,13:16:00,75.09,75.10,75.08,75.09,8538
2017/09/14,13:17:00,75.09,75.10,75.08,75.08,17800
2017/09/14,13:18:00,75.08,75.10,75.08,75.10,11340
2017/09/14,13:19:00,75.10,75.11,75.10,75.10,4889
2017/09/14,13:20:00,75.10,75.11,75.10,75.11,4322
2017/09/14,13:21:00,75.11,75.11,75.09,75.09,10170
2017/09/14,13:22:00,75.09,75.10,75.09,75.09,11070
2017/09/14,13:23:00,75.09,75.09,75.08,75.08,2718
2017/09/14,13:24:00,75.08,75.08,75.05,75.06,28226
2017/09/14,13:25:00,75.06,75.06,75.06,75.06,3425
2017/09/14,13:26:00,75.06,75.06,75.05,75.06,29701
2017/09/14,13:27:00,75.06,75.06,75.03,75.04,18371
2017/09/14,13:28:00,75.03,75.04,75.03,75.03,5669
2017/09/14,13:29:00,75.03,75.04,75.02,75.02,38155
2017/09/14,13:30:00,75.02,75.04,75.02,75.04,11085
2017/09/14,13:31:00,75.04,75.04,75.02,75.03,6839
2017/09/14,13:32:00,75.03,75.03,75.02,75.03,13876
2017/09/14,13:33:00,75.03,75.03,74.99,74.99,58164
2017/09/14,13:34:00,74.99,75.00,74.98,74.99,38353
2017/09/14,13:35:00,74.99,74.99,74.97,74.97,14874
2017/09/14,13:36:00,74.97,74.98,74.96,74.96,23932
2017/09/14,13:37:00,74.96,74.96,74.94,74.96,38770
2017/09/14,13:38:00,74.96,74.98,74.95,74.97,21819
2017/09/14,13:39:00,74.97,74.98,74.97,74.97,11836
2017/09/14,13:40:00,74.97,74.98,74.95,74.95,35285
2017/09/14,13:41:00,74.95,74.96,74.95,74.96,34622
2017/09/14,13:42:00,74.96,74.96,74.94,74.96,23260
2017/09/14,13:43:00,74.95,74.97,74.95,74.95,38214
2017/09/14,13:44:00,74.94,74.96,74.94,74.95,9254
2017/09/14,13:45:00,74.95,74.96,74.93,74.93,16923
2017/09/14,13:46:00,74.93,74.93,74.90,74.91,17496
2017/09/14,13:47:00,74.92,74.92,74.90,74.92,14718
2017/09/14,13:48:00,74.92,74.94,74.91,74.94,14212
2017/09/14,13:49:00,74.94,74.96,74.94,74.96,8790
2017/09/14,13:50:00,74.95,74.95,74.93,74.94,19630
2017/09/14,13:51:00,74.94,74.94,74.93,74.94,12328
2017/09/14,13:52:00,74.94,74.95,74.92,74.94,14627
2017/09/14,13:53:00,74.94,74.94,74.92,74.92,14931
2017/09/14,13:54:00,74.92,74.93,74.91,74.93,12410
2017/09/14,13:55:00,74.93,74.94,74.91,74.91,14407
2017/09/14,13:56:00,74.92,74.93,74.91,74.92,11291
2017/09/14,13:57:00,74.92,74.94,74.92,74.92,11927
2017/09/14,13:58:00,74.92,74.95,74.92,74.93,25291
2017/09/14,13:59:00,74.93,74.94,74.91,74.92,19510
2017/09/14,14:00:00,74.92,74.93,74.90,74.91,20428
2017/09/14,14:01:00,74.92,74.93,74.92,74.92,17378
2017/09/14,14:02:00,74.92,74.93,74.91,74.92,10962
2017/09/14,14:03:00,74.91,74.93,74.91,74.93,15607
2017/09/14,14:04:00,74.93,74.93,74.92,74.92,27752
2017/09/14,14:05:00,74.92,74.92,74.90,74.90,31273
2017/09/14,14:06:00,74.90,74.95,74.90,74.95,16868
2017/09/14,14:07:00,74.95,74.96,74.93,74.96,13685
2017/09/14,14:08:00,74.96,74.97,74.95,74.97,12864
2017/09/14,14:09:00,74.97,74.97,74.95,74.96,11183
2017/09/14,14:10:00,74.96,74.96,74.95,74.96,3771
2017/09/14,14:11:00,74.95,74.96,74.95,74.96,16017
2017/09/14,14:12:00,74.96,74.98,74.96,74.98,21852
2017/09/14,14:13:00,74.98,74.98,74.97,74.98,23235
2017/09/14,14:14:00,74.98,74.98,74.97,74.98,17923
2017/09/14,14:15:00,74.98,74.99,74.97,74.99,5700
2017/09/14,14:16:00,74.99,74.99,74.96,74.96,11871
2017/09/14,14:17:00,74.96,74.97,74.96,74.96,8104
2017/09/14,14:18:00,74.95,74.97,74.95,74.97,10633
2017/09/14,14:19:00,74.97,74.98,74.96,74.97,11722
2017/09/14,14:20:00,74.97,74.99,74.97,74.99,40762
2017/09/14,14:21:00,74.99,75.01,74.99,75.01,13836
2017/09/14,14:22:00,75.01,75.03,74.99,75.01,36075
2017/09/14,14:23:00,75.02,75.02,75.00,75.00,19060
2017/09/14,14:24:00,74.99,75.00,74.97,74.97,18261
2017/09/14,14:25:00,74.97,74.99,74.96,74.97,23625
2017/09/14,14:26:00,74.97,74.99,74.97,74.99,16159
2017/09/14,14:27:00,74.99,75.00,74.98,75.00,13961
2017/09/14,14:28:00,74.99,74.99,74.96,74.97,10576
2017/09/14,14:29:00,74.97,74.97,74.96,74.96,9369
2017/09/14,14:30:00,74.96,74.96,74.95,74.95,7420
2017/09/14,14:31:00,74.95,74.98,74.95,74.97,20903
2017/09/14,14:32:00,74.97,74.99,74.96,74.96,19089
2017/09/14,14:33:00,74.96,74.97,74.94,74.95,41719
2017/09/14,14:34:00,74.95,74.97,74.95,74.97,33787
2017/09/14,14:35:00,74.97,74.98,74.97,74.98,13166
2017/09/14,14:36:00,74.99,74.99,74.98,74.99,7344
2017/09/14,14:37:00,74.99,74.99,74.98,74.98,11954
2017/09/14,14:38:00,74.98,74.99,74.98,74.99,15848
2017/09/14,14:39:00,74.99,74.99,74.98,74.98,28402
2017/09/14,14:40:00,74.97,74.98,74.97,74.97,4217
2017/09/14,14:41:00,74.97,74.99,74.96,74.99,25874
2017/09/14,14:42:00,74.99,75.03,74.99,75.01,39498
2017/09/14,14:43:00,75.02,75.03,75.01,75.02,25923
2017/09/14,14:44:00,75.02,75.04,75.01,75.02,14657
2017/09/14,14:45:00,75.02,75.02,75.01,75.01,7670
2017/09/14,14:46:00,75.02,75.04,75.01,75.04,11317
2017/09/14,14:47:00,75.04,75.04,75.02,75.02,13455
2017/09/14,14:48:00,75.02,75.03,75.01,75.01,11758
2017/09/14,14:49:00,75.01,75.03,75.01,75.02,21619
2017/09/14,14:50:00,75.02,75.03,75.02,75.03,18886
2017/09/14,14:51:00,75.03,75.03,75.01,75.02,21264
2017/09/14,14:52:00,75.02,75.02,75.01,75.01,17392
2017/09/14,14:53:00,75.01,75.02,74.97,74.97,31676
2017/09/14,14:54:00,74.97,75.01,74.97,75.00,12296
2017/09/14,14:55:00,75.00,75.01,75.00,75.01,4920
2017/09/14,14:56:00,75.01,75.02,74.99,75.00,37810
2017/09/14,14:57:00,75.00,75.00,74.99,74.99,9903
2017/09/14,14:58:00,74.99,75.00,74.96,74.96,22674
2017/09/14,14:59:00,74.96,74.97,74.95,74.97,32636
2017/09/14,15:00:00,74.97,74.98,74.96,74.96,21047
2017/09/14,15:01:00,74.96,74.97,74.96,74.97,30795
2017/09/14,15:02:00,74.97,74.98,74.96,74.97,9506
2017/09/14,15:03:00,74.97,74.97,74.95,74.95,8281
2017/09/14,15:04:00,74.96,74.96,74.94,74.95,22931
2017/09/14,15:05:00,74.95,74.96,74.95,74.96,22859
2017/09/14,15:06:00,74.96,74.97,74.95,74.95,35456
2017/09/14,15:07:00,74.95,74.96,74.95,74.95,7697
2017/09/14,15:08:00,74.95,74.96,74.94,74.94,25935
2017/09/14,15:09:00,74.94,74.95,74.93,74.93,12817
2017/09/14,15:10:00,74.94,74.94,74.92,74.92,18206
2017/09/14,15:11:00,74.92,74.94,74.90,74.93,41631
2017/09/14,15:12:00,74.94,74.94,74.91,74.91,9918
2017/09/14,15:13:00,74.91,74.92,74.90,74.90,18927
2017/09/14,15:14:00,74.91,74.92,74.90,74.92,22677
2017/09/14,15:15:00,74.92,74.92,74.89,74.89,20766
2017/09/14,15:16:00,74.89,74.90,74.86,74.86,59651
2017/09/14,15:17:00,74.86,74.88,74.86,74.86,27992
2017/09/14,15:18:00,74.86,74.87,74.86,74.86,18598
2017/09/14,15:19:00,74.86,74.88,74.86,74.87,30051
2017/09/14,15:20:00,74.87,74.87,74.86,74.86,35507
2017/09/14,15:21:00,74.86,74.87,74.85,74.86,31491
2017/09/14,15:22:00,74.85,74.86,74.83,74.85,65518
2017/09/14,15:23:00,74.85,74.85,74.83,74.84,34151
2017/09/14,15:24:00,74.84,74.88,74.84,74.86,70764
2017/09/14,15:25:00,74.86,74.87,74.86,74.87,6443
2017/09/14,15:26:00,74.86,74.87,74.86,74.86,19062
2017/09/14,15:27:00,74.87,74.87,74.85,74.86,40464
2017/09/14,15:28:00,74.86,74.88,74.86,74.88,22929
2017/09/14,15:29:00,74.88,74.88,74.85,74.86,11263
2017/09/14,15:30:00,74.86,74.87,74.85,74.86,66927
2017/09/14,15:31:00,74.86,74.87,74.82,74.83,99079
2017/09/14,15:32:00,74.83,74.84,74.81,74.82,55111
2017/09/14,15:33:00,74.82,74.83,74.81,74.83,31302
2017/09/14,15:34:00,74.83,74.85,74.82,74.82,31062
2017/09/14,15:35:00,74.83,74.83,74.82,74.83,35400
2017/09/14,15:36:00,74.83,74.83,74.81,74.82,19446
2017/09/14,15:37:00,74.82,74.82,74.79,74.80,64048
2017/09/14,15:38:00,74.80,74.81,74.78,74.78,26220
2017/09/14,15:39:00,74.78,74.81,74.78,74.80,35432
2017/09/14,15:40:00,74.80,74.83,74.80,74.83,22397
2017/09/14,15:41:00,74.82,74.84,74.82,74.82,29231
2017/09/14,15:42:00,74.82,74.83,74.79,74.81,41295
2017/09/14,15:43:00,74.80,74.81,74.77,74.78,58618
2017/09/14,15:44:00,74.78,74.78,74.75,74.75,52209
2017/09/14,15:45:00,74.75,74.76,74.71,74.73,69121
2017/09/14,15:46:00,74.73,74.78,74.73,74.76,24887
2017/09/14,15:47:00,74.76,74.76,74.73,74.74,62510
2017/09/14,15:48:00,74.74,74.76,74.72,74.75,91824
2017/09/14,15:49:00,74.75,74.79,74.75,74.78,30850
2017/09/14,15:50:00,74.79,74.79,74.76,74.78,52691
2017/09/14,15:51:00,74.79,74.87,74.79,74.87,125014
2017/09/14,15:52:00,74.86,74.87,74.86,74.86,28554
2017/09/14,15:53:00,74.86,74.87,74.86,74.86,46850
2017/09/14,15:54:00,74.86,74.87,74.83,74.84,59531
2017/09/14,15:55:00,74.83,74.85,74.82,74.83,70360
2017/09/14,15:56:00,74.83,74.85,74.82,74.82,65179
2017/09/14,15:57:00,74.82,74.84,74.80,74.82,118213
2017/09/14,15:58:00,74.83,74.83,74.75,74.76,94807
2017/09/14,15:59:00,74.77,74.80,74.71,74.76,263838
2017/09/14,16:00:00,74.76,74.82,74.70,74.76,440560
2017/09/15,09:31:00,74.83,75.02,74.76,74.84,257329
2017/09/15,09:32:00,74.84,74.85,74.69,74.72,118877
2017/09/15,09:33:00,74.73,74.85,74.67,74.67,114201
2017/09/15,09:34:00,74.68,74.74,74.68,74.72,89063
2017/09/15,09:35:00,74.72,74.72,74.58,74.62,54302
2017/09/15,09:36:00,74.63,74.66,74.52,74.52,45402
2017/09/15,09:37:00,74.52,74.57,74.50,74.54,62365
2017/09/15,09:38:00,74.54,74.54,74.38,74.38,184860
2017/09/15,09:39:00,74.38,74.40,74.31,74.31,91778
2017/09/15,09:40:00,74.32,74.41,74.31,74.33,68643
2017/09/15,09:41:00,74.33,74.36,74.30,74.30,75038
2017/09/15,09:42:00,74.31,74.31,74.22,74.29,81096
2017/09/15,09:43:00,74.29,74.36,74.28,74.33,60835
2017/09/15,09:44:00,74.33,74.36,74.29,74.31,39524
2017/09/15,09:45:00,74.31,74.33,74.28,74.32,42786
2017/09/15,09:46:00,74.32,74.38,74.31,74.33,50339
2017/09/15,09:47:00,74.33,74.34,74.29,74.32,48843
2017/09/15,09:48:00,74.32,74.34,74.29,74.34,32741
2017/09/15,09:49:00,74.34,74.42,74.34,74.42,39014
2017/09/15,09:50:00,74.41,74.46,74.39,74.44,66905
2017/09/15,09:51:00,74.44,74.47,74.43,74.44,29523
2017/09/15,09:52:00,74.44,74.48,74.44,74.44,23787
2017/09/15,09:53:00,74.44,74.47,74.43,74.43,34123
2017/09/15,09:54:00,74.43,74.45,74.40,74.40,34971
2017/09/15,09:55:00,74.39,74.40,74.35,74.37,30092
2017/09/15,09:56:00,74.37,74.37,74.27,74.29,50991
2017/09/15,09:57:00,74.29,74.33,74.27,74.28,54446
2017/09/15,09:58:00,74.27,74.30,74.26,74.28,37465
2017/09/15,09:59:00,74.28,74.29,74.22,74.22,70655
2017/09/15,10:00:00,74.23,74.24,74.16,74.16,93116
2017/09/15,10:01:00,74.16,74.19,74.13,74.14,66309
2017/09/15,10:02:00,74.14,74.17,74.11,74.16,84754
2017/09/15,10:03:00,74.16,74.17,74.12,74.13,74615
2017/09/15,10:04:00,74.13,74.19,74.13,74.19,50123
2017/09/15,10:05:00,74.19,74.23,74.18,74.21,138698
2017/09/15,10:06:00,74.21,74.23,74.21,74.21,30795
2017/09/15,10:07:00,74.21,74.22,74.10,74.11,119252
2017/09/15,10:08:00,74.11,74.12,74.11,74.11,38191
2017/09/15,10:09:00,74.11,74.12,74.07,74.11,103585
2017/09/15,10:10:00,74.11,74.19,74.11,74.17,287579
2017/09/15,10:11:00,74.17,74.19,74.17,74.18,33348
2017/09/15,10:12:00,74.18,74.20,74.16,74.19,68858
2017/09/15,10:13:00,74.19,74.24,74.19,74.23,70454
2017/09/15,10:14:00,74.23,74.24,74.19,74.19,44308
2017/09/15,10:15:00,74.19,74.20,74.14,74.20,47851
2017/09/15,10:16:00,74.20,74.24,74.20,74.24,53449
2017/09/15,10:17:00,74.23,74.30,74.23,74.29,36592
2017/09/15,10:18:00,74.29,74.32,74.26,74.30,44941
2017/09/15,10:19:00,74.30,74.32,74.29,74.30,43236
2017/09/15,10:20:00,74.30,74.32,74.27,74.32,34441
2017/09/15,10:21:00,74.32,74.35,74.32,74.35,57855
2017/09/15,10:22:00,74.35,74.36,74.32,74.32,66902
2017/09/15,10:23:00,74.32,74.37,74.32,74.36,16939
2017/09/15,10:24:00,74.36,74.39,74.35,74.38,33379
2017/09/15,10:25:00,74.39,74.43,74.38,74.41,52263
2017/09/15,10:26:00,74.41,74.41,74.39,74.40,15745
2017/09/15,10:27:00,74.41,74.41,74.40,74.41,22091
2017/09/15,10:28:00,74.41,74.46,74.41,74.46,46105
2017/09/15,10:29:00,74.46,74.47,74.40,74.40,47291
2017/09/15,10:30:00,74.40,74.42,74.38,74.40,52225
2017/09/15,10:31:00,74.40,74.43,74.39,74.43,64397
2017/09/15,10:32:00,74.43,74.43,74.42,74.42,28161
2017/09/15,10:33:00,74.42,74.43,74.40,74.43,82096
2017/09/15,10:34:00,74.43,74.54,74.43,74.53,125894
2017/09/15,10:35:00,74.53,74.59,74.53,74.58,79219
2017/09/15,10:36:00,74.58,74.59,74.55,74.57,60069
2017/09/15,10:37:00,74.57,74.59,74.54,74.54,97551
2017/09/15,10:38:00,74.55,74.60,74.54,74.60,93972
2017/09/15,10:39:00,74.61,74.71,74.60,74.71,45240
2017/09/15,10:40:00,74.71,74.81,74.69,74.79,128923
2017/09/15,10:41:00,74.80,74.89,74.80,74.87,87152
2017/09/15,10:42:00,74.87,74.90,74.86,74.87,44154
2017/09/15,10:43:00,74.86,74.90,74.85,74.89,35822
2017/09/15,10:44:00,74.89,74.90,74.86,74.86,36195
2017/09/15,10:45:00,74.87,74.90,74.86,74.88,40620
2017/09/15,10:46:00,74.88,74.91,74.87,74.91,157489
2017/09/15,10:47:00,74.91,74.97,74.90,74.94,102595
2017/09/15,10:48:00,74.95,74.97,74.92,74.97,47562
2017/09/15,10:49:00,74.97,74.98,74.94,74.94,45975
2017/09/15,10:50:00,74.94,74.99,74.94,74.99,45466
2017/09/15,10:51:00,74.99,75.06,74.98,75.03,186075
2017/09/15,10:52:00,75.02,75.07,75.02,75.05,73338
2017/09/15,10:53:00,75.06,75.10,75.06,75.10,78010
2017/09/15,10:54:00,75.10,75.16,75.09,75.15,64547
2017/09/15,10:55:00,75.16,75.28,75.14,75.23,150257
2017/09/15,10:56:00,75.22,75.25,75.19,75.25,56400
2017/09/15,10:57:00,75.24,75.29,75.22,75.25,138587
2017/09/15,10:58:00,75.25,75.29,75.24,75.29,84702
2017/09/15,10:59:00,75.28,75.33,75.28,75.31,86987
2017/09/15,11:00:00,75.31,75.32,75.29,75.30,81584
2017/09/15,11:01:00,75.30,75.32,75.26,75.28,147087
2017/09/15,11:02:00,75.28,75.28,75.24,75.24,69698
2017/09/15,11:03:00,75.24,75.28,75.24,75.27,55774
2017/09/15,11:04:00,75.27,75.33,75.27,75.29,88438
2017/09/15,11:05:00,75.30,75.30,75.26,75.26,72076
2017/09/15,11:06:00,75.26,75.31,75.26,75.27,96093
2017/09/15,11:07:00,75.27,75.35,75.27,75.35,58365
2017/09/15,11:08:00,75.35,75.36,75.29,75.29,65018
2017/09/15,11:09:00,75.29,75.31,75.27,75.31,43316
2017/09/15,11:10:00,75.31,75.33,75.27,75.29,84706
2017/09/15,11:11:00,75.29,75.35,75.29,75.34,39265
2017/09/15,11:12:00,75.34,75.36,75.33,75.35,45721
2017/09/15,11:13:00,75.35,75.36,75.33,75.35,34108
2017/09/15,11:14:00,75.35,75.39,75.35,75.38,75040
2017/09/15,11:15:00,75.38,75.38,75.33,75.34,53137
2017/09/15,11:16:00,75.34,75.35,75.30,75.32,83295
2017/09/15,11:17:00,75.32,75.35,75.31,75.34,41488
2017/09/15,11:18:00,75.33,75.35,75.29,75.29,61134
2017/09/15,11:19:00,75.29,75.32,75.28,75.31,70657
2017/09/15,11:20:00,75.31,75.31,75.26,75.27,68716
2017/09/15,11:21:00,75.27,75.30,75.27,75.28,28538
2017/09/15,11:22:00,75.29,75.30,75.27,75.28,62023
2017/09/15,11:23:00,75.28,75.30,75.26,75.27,49799
2017/09/15,11:24:00,75.27,75.27,75.25,75.26,56766
2017/09/15,11:25:00,75.26,75.33,75.26,75.33,85484
2017/09/15,11:26:00,75.33,75.34,75.32,75.34,60077
2017/09/15,11:27:00,75.34,75.35,75.33,75.35,25367
2017/09/15,11:28:00,75.35,75.35,75.32,75.32,63731
2017/09/15,11:29:00,75.32,75.33,75.30,75.33,38710
2017/09/15,11:30:00,75.33,75.35,75.32,75.34,46158
2017/09/15,11:31:00,75.34,75.35,75.34,75.35,17583
2017/09/15,11:32:00,75.35,75.35,75.32,75.35,95033
2017/09/15,11:33:00,75.35,75.35,75.30,75.30,69605
2017/09/15,11:34:00,75.31,75.33,75.31,75.31,41413
2017/09/15,11:35:00,75.31,75.32,75.29,75.31,46979
2017/09/15,11:36:00,75.31,75.33,75.30,75.32,80878
2017/09/15,11:37:00,75.32,75.34,75.31,75.34,17485
2017/09/15,11:38:00,75.34,75.34,75.33,75.33,14270
2017/09/15,11:39:00,75.33,75.33,75.30,75.31,37977
2017/09/15,11:40:00,75.31,75.32,75.29,75.29,37340
2017/09/15,11:41:00,75.29,75.31,75.28,75.29,29178
2017/09/15,11:42:00,75.29,75.29,75.26,75.27,30284
2017/09/15,11:43:00,75.27,75.28,75.26,75.26,28282
2017/09/15,11:44:00,75.27,75.27,75.25,75.26,21481
2017/09/15,11:45:00,75.26,75.28,75.26,75.28,52238
2017/09/15,11:46:00,75.28,75.28,75.23,75.24,47028
2017/09/15,11:47:00,75.24,75.25,75.22,75.23,37538
2017/09/15,11:48:00,75.23,75.23,75.19,75.21,36346
2017/09/15,11:49:00,75.21,75.22,75.20,75.21,28734
2017/09/15,11:50:00,75.21,75.22,75.20,75.20,54530
2017/09/15,11:51:00,75.20,75.21,75.16,75.18,49213
2017/09/15,11:52:00,75.18,75.19,75.17,75.18,32386
2017/09/15,11:53:00,75.18,75.21,75.18,75.21,17234
2017/09/15,11:54:00,75.21,75.23,75.20,75.22,41870
2017/09/15,11:55:00,75.23,75.24,75.22,75.24,21311
2017/09/15,11:56:00,75.24,75.25,75.22,75.23,34917
2017/09/15,11:57:00,75.23,75.25,75.22,75.25,15080
2017/09/15,11:58:00,75.25,75.26,75.25,75.25,27539
2017/09/15,11:59:00,75.26,75.28,75.26,75.27,16800
2017/09/15,12:00:00,75.27,75.27,75.25,75.26,23332
2017/09/15,12:01:00,75.26,75.27,75.25,75.27,17727
2017/09/15,12:02:00,75.27,75.32,75.26,75.30,31700
2017/09/15,12:03:00,75.30,75.31,75.27,75.28,21039
2017/09/15,12:04:00,75.28,75.30,75.27,75.30,45760
2017/09/15,12:05:00,75.30,75.31,75.29,75.30,27617
2017/09/15,12:06:00,75.30,75.30,75.29,75.30,16435
2017/09/15,12:07:00,75.30,75.30,75.28,75.29,20581
2017/09/15,12:08:00,75.29,75.31,75.29,75.30,19945
2017/09/15,12:09:00,75.30,75.32,75.28,75.32,23911
2017/09/15,12:10:00,75.32,75.32,75.28,75.29,22153
2017/09/15,12:11:00,75.29,75.29,75.28,75.28,30049
2017/09/15,12:12:00,75.28,75.29,75.28,75.29,14376
2017/09/15,12:13:00,75.29,75.30,75.28,75.28,30474
2017/09/15,12:14:00,75.29,75.30,75.28,75.29,15571
2017/09/15,12:15:00,75.29,75.30,75.28,75.29,23947
2017/09/15,12:16:00,75.29,75.33,75.29,75.33,31476
2017/09/15,12:17:00,75.33,75.34,75.32,75.34,14742
2017/09/15,12:18:00,75.34,75.34,75.33,75.34,21838
2017/09/15,12:19:00,75.34,75.34,75.30,75.31,20250
2017/09/15,12:20:00,75.31,75.32,75.31,75.32,10697
2017/09/15,12:21:00,75.31,75.32,75.28,75.28,37716
2017/09/15,12:22:00,75.28,75.29,75.23,75.23,42976
2017/09/15,12:23:00,75.23,75.24,75.21,75.22,33859
2017/09/15,12:24:00,75.23,75.25,75.22,75.24,39055
2017/09/15,12:25:00,75.24,75.26,75.23,75.26,38472
2017/09/15,12:26:00,75.26,75.28,75.26,75.28,20754
2017/09/15,12:27:00,75.28,75.29,75.27,75.27,28222
2017/09/15,12:28:00,75.27,75.29,75.27,75.29,8822
2017/09/15,12:29:00,75.29,75.31,75.28,75.30,26391
2017/09/15,12:30:00,75.30,75.30,75.29,75.30,12366
2017/09/15,12:31:00,75.30,75.31,75.29,75.30,20374
2017/09/15,12:32:00,75.30,75.32,75.29,75.30,21688
2017/09/15,12:33:00,75.30,75.30,75.26,75.27,21432
2017/09/15,12:34:00,75.27,75.27,75.23,75.24,18021
2017/09/15,12:35:00,75.24,75.24,75.23,75.24,20362
2017/09/15,12:36:00,75.24,75.24,75.21,75.21,15987
2017/09/15,12:37:00,75.20,75.20,75.19,75.20,17106
2017/09/15,12:38:00,75.20,75.20,75.18,75.19,22352
2017/09/15,12:39:00,75.19,75.19,75.09,75.10,70196
2017/09/15,12:40:00,75.11,75.11,75.07,75.09,43763
2017/09/15,12:41:00,75.08,75.09,75.05,75.07,31667
2017/09/15,12:42:00,75.08,75.09,75.07,75.08,25012
2017/09/15,12:43:00,75.09,75.11,75.09,75.11,14542
2017/09/15,12:44:00,75.11,75.12,75.10,75.11,11813
2017/09/15,12:45:00,75.11,75.11,75.05,75.06,21898
2017/09/15,12:46:00,75.06,75.06,75.05,75.06,16821
2017/09/15,12:47:00,75.06,75.07,75.04,75.05,23707
2017/09/15,12:48:00,75.04,75.05,75.03,75.05,15214
2017/09/15,12:49:00,75.06,75.07,75.05,75.07,14401
2017/09/15,12:50:00,75.08,75.08,75.05,75.06,15557
2017/09/15,12:51:00,75.06,75.07,75.04,75.07,14203
2017/09/15,12:52:00,75.07,75.10,75.06,75.10,9590
2017/09/15,12:53:00,75.10,75.11,75.06,75.07,34271
2017/09/15,12:54:00,75.07,75.07,75.05,75.06,16154
2017/09/15,12:55:00,75.06,75.06,75.03,75.06,29873
2017/09/15,12:56:00,75.06,75.07,75.04,75.04,14299
2017/09/15,12:57:00,75.05,75.08,75.04,75.07,16665
2017/09/15,12:58:00,75.07,75.07,75.06,75.07,5529
2017/09/15,12:59:00,75.07,75.07,75.04,75.05,61523
2017/09/15,13:00:00,75.04,75.07,75.04,75.06,10433
2017/09/15,13:01:00,75.06,75.07,75.05,75.06,16618
2017/09/15,13:02:00,75.06,75.09,75.06,75.07,31663
2017/09/15,13:03:00,75.07,75.10,75.07,75.10,18107
2017/09/15,13:04:00,75.10,75.11,75.09,75.10,13520
2017/09/15,13:05:00,75.10,75.14,75.10,75.13,23023
2017/09/15,13:06:00,75.13,75.14,75.11,75.11,14358
2017/09/15,13:07:00,75.11,75.12,75.11,75.11,5031
2017/09/15,13:08:00,75.11,75.14,75.11,75.12,24809
2017/09/15,13:09:00,75.12,75.13,75.12,75.12,8592
2017/09/15,13:10:00,75.12,75.13,75.11,75.11,19104
2017/09/15,13:11:00,75.11,75.12,75.11,75.12,5811
2017/09/15,13:12:00,75.12,75.12,75.09,75.09,30013
2017/09/15,13:13:00,75.09,75.10,75.09,75.10,15106
2017/09/15,13:14:00,75.10,75.11,75.07,75.08,23777
2017/09/15,13:15:00,75.08,75.08,75.07,75.07,3619
2017/09/15,13:16:00,75.07,75.08,75.07,75.08,6652
2017/09/15,13:17:00,75.08,75.10,75.07,75.08,16696
2017/09/15,13:18:00,75.08,75.10,75.08,75.09,8792
2017/09/15,13:19:00,75.09,75.11,75.08,75.08,18745
2017/09/15,13:20:00,75.08,75.09,75.08,75.09,4613
2017/09/15,13:21:00,75.09,75.11,75.09,75.10,17593
2017/09/15,13:22:00,75.10,75.11,75.10,75.10,12100
2017/09/15,13:23:00,75.10,75.13,75.10,75.10,19505
2017/09/15,13:24:00,75.10,75.11,75.06,75.08,23824
2017/09/15,13:25:00,75.09,75.09,75.08,75.08,7264
2017/09/15,13:26:00,75.08,75.10,75.07,75.09,24795
2017/09/15,13:27:00,75.09,75.09,75.05,75.05,12706
2017/09/15,13:28:00,75.05,75.06,75.05,75.06,7489
2017/09/15,13:29:00,75.06,75.06,75.05,75.06,10993
2017/09/15,13:30:00,75.06,75.07,75.06,75.06,23013
2017/09/15,13:31:00,75.06,75.08,75.06,75.06,16307
2017/09/15,13:32:00,75.06,75.08,75.05,75.06,11902
2017/09/15,13:33:00,75.06,75.07,75.05,75.05,21053
2017/09/15,13:34:00,75.05,75.05,75.04,75.05,11546
2017/09/15,13:35:00,75.05,75.07,75.04,75.06,25892
2017/09/15,13:36:00,75.06,75.06,75.05,75.06,9347
2017/09/15,13:37:00,75.06,75.06,75.05,75.06,9526
2017/09/15,13:38:00,75.06,75.06,75.04,75.04,17746
2017/09/15,13:39:00,75.04,75.05,75.03,75.05,20266
2017/09/15,13:40:00,75.04,75.05,75.04,75.05,10065
2017/09/15,13:41:00,75.05,75.05,75.02,75.03,17916
2017/09/15,13:42:00,75.03,75.03,74.99,74.99,35455
2017/09/15,13:43:00,74.99,75.00,74.98,74.98,13905
2017/09/15,13:44:00,74.99,75.00,74.97,74.99,18736
2017/09/15,13:45:00,74.99,75.00,74.97,74.98,17249
2017/09/15,13:46:00,74.97,74.98,74.95,74.97,19094
2017/09/15,13:47:00,74.97,74.99,74.97,74.99,10078
2017/09/15,13:48:00,74.99,75.00,74.99,75.00,6356
2017/09/15,13:49:00,75.00,75.00,74.97,74.97,17970
2017/09/15,13:50:00,74.97,74.98,74.96,74.96,19961
2017/09/15,13:51:00,74.96,74.97,74.96,74.97,19023
2017/09/15,13:52:00,74.97,74.97,74.96,74.97,2288
2017/09/15,13:53:00,74.97,75.01,74.96,75.01,26610
2017/09/15,13:54:00,75.01,75.01,75.01,75.01,8651
2017/09/15,13:55:00,75.00,75.01,75.00,75.01,7955
2017/09/15,13:56:00,75.01,75.01,75.00,75.00,7507
2017/09/15,13:57:00,75.00,75.03,75.00,75.03,11805
2017/09/15,13:58:00,75.03,75.03,75.02,75.03,21478
2017/09/15,13:59:00,75.03,75.03,75.01,75.01,11047
2017/09/15,14:00:00,75.01,75.02,75.01,75.02,7393
2017/09/15,14:01:00,75.02,75.02,75.01,75.01,27194
2017/09/15,14:02:00,75.01,75.02,75.01,75.01,55406
2017/09/15,14:03:00,75.02,75.02,75.00,75.00,25753
2017/09/15,14:04:00,75.00,75.01,74.97,74.97,15281
2017/09/15,14:05:00,74.97,74.99,74.97,74.98,12009
2017/09/15,14:06:00,74.98,75.00,74.98,75.00,8051
2017/09/15,14:07:00,75.00,75.00,74.99,75.00,6292
2017/09/15,14:08:00,75.00,75.00,74.97,74.97,19731
2017/09/15,14:09:00,74.97,75.00,74.97,75.00,33195
2017/09/15,14:10:00,75.00,75.02,74.98,75.02,33395
2017/09/15,14:11:00,75.02,75.05,75.02,75.05,15433
2017/09/15,14:12:00,75.05,75.05,75.04,75.04,28719
2017/09/15,14:13:00,75.04,75.04,75.02,75.03,28252
2017/09/15,14:14:00,75.03,75.04,75.02,75.02,27877
2017/09/15,14:15:00,75.02,75.02,75.01,75.01,6915
2017/09/15,14:16:00,75.02,75.02,75.00,75.01,17613
2017/09/15,14:17:00,75.01,75.01,75.00,75.00,5721
2017/09/15,14:18:00,75.01,75.01,75.00,75.01,12964
2017/09/15,14:19:00,75.01,75.01,74.99,74.99,13674
2017/09/15,14:20:00,74.99,75.00,74.99,74.99,7966
2017/09/15,14:21:00,74.99,75.00,74.98,74.99,19610
2017/09/15,14:22:00,74.99,75.01,74.98,75.01,26004
2017/09/15,14:23:00,75.02,75.04,75.01,75.03,36591
2017/09/15,14:24:00,75.03,75.03,75.00,75.01,22114
2017/09/15,14:25:00,75.01,75.01,75.00,75.01,2425
2017/09/15,14:26:00,75.01,75.01,75.00,75.00,12347
2017/09/15,14:27:00,75.00,75.01,75.00,75.01,8583
2017/09/15,14:28:00,75.01,75.01,75.00,75.00,7463
2017/09/15,14:29:00,75.00,75.01,75.00,75.00,24740
2017/09/15,14:30:00,75.01,75.01,75.00,75.01,31554
2017/09/15,14:31:00,75.01,75.01,74.99,74.99,28005
2017/09/15,14:32:00,74.99,75.00,74.99,74.99,52864
2017/09/15,14:33:00,74.99,75.01,74.99,75.01,134027
2017/09/15,14:34:00,75.01,75.01,74.98,74.98,36680
2017/09/15,14:35:00,74.98,74.99,74.98,74.99,14322
2017/09/15,14:36:00,74.98,75.01,74.98,74.99,28987
2017/09/15,14:37:00,74.99,74.99,74.97,74.99,21886
2017/09/15,14:38:00,74.99,75.00,74.99,75.00,8540
2017/09/15,14:39:00,75.00,75.00,74.99,74.99,20814
2017/09/15,14:40:00,74.99,74.99,74.98,74.99,7929
2017/09/15,14:41:00,74.99,75.00,74.98,75.00,13867
2017/09/15,14:42:00,75.00,75.00,74.99,75.00,11301
2017/09/15,14:43:00,75.00,75.01,74.99,75.00,67208
2017/09/15,14:44:00,75.00,75.00,74.99,75.00,17774
2017/09/15,14:45:00,75.00,75.00,74.99,75.00,7276
2017/09/15,14:46:00,75.00,75.00,74.99,74.99,22896
2017/09/15,14:47:00,74.99,75.00,74.99,75.00,54988
2017/09/15,14:48:00,75.00,75.00,74.99,75.00,10368
2017/09/15,14:49:00,75.00,75.01,74.98,74.99,78716
2017/09/15,14:50:00,74.99,75.02,74.98,75.01,51834
2017/09/15,14:51:00,75.01,75.02,75.00,75.01,15918
2017/09/15,14:52:00,75.01,75.01,74.99,74.99,32046
2017/09/15,14:53:00,75.00,75.00,74.98,74.99,8907
2017/09/15,14:54:00,74.98,74.99,74.98,74.99,6206
2017/09/15,14:55:00,74.99,74.99,74.98,74.99,6879
2017/09/15,14:56:00,74.99,74.99,74.97,74.97,24026
2017/09/15,14:57:00,74.97,74.98,74.97,74.98,5976
2017/09/15,14:58:00,74.98,74.98,74.97,74.98,4445
2017/09/15,14:59:00,74.98,75.04,74.97,75.02,50312
2017/09/15,15:00:00,75.03,75.03,75.01,75.01,48815
2017/09/15,15:01:00,75.01,75.02,74.99,74.99,39387
2017/09/15,15:02:00,74.99,75.00,74.98,75.00,15706
2017/09/15,15:03:00,75.00,75.00,74.98,74.99,20455
2017/09/15,15:04:00,74.99,75.02,74.98,75.00,35164
2017/09/15,15:05:00,75.00,75.01,74.99,75.01,26550
2017/09/15,15:06:00,75.00,75.01,75.00,75.01,20921
2017/09/15,15:07:00,75.01,75.01,74.99,74.99,12470
2017/09/15,15:08:00,74.99,75.01,74.99,75.01,18788
2017/09/15,15:09:00,75.01,75.01,74.99,75.00,37784
2017/09/15,15:10:00,75.00,75.01,75.00,75.00,7432
2017/09/15,15:11:00,75.01,75.01,75.00,75.01,7780
2017/09/15,15:12:00,75.01,75.01,75.00,75.00,9869
2017/09/15,15:13:00,75.00,75.01,75.00,75.01,44805
2017/09/15,15:14:00,75.01,75.01,75.00,75.01,58265
2017/09/15,15:15:00,75.01,75.01,75.00,75.01,13891
2017/09/15,15:16:00,75.01,75.03,75.00,75.03,90399
2017/09/15,15:17:00,75.03,75.03,75.02,75.03,21762
2017/09/15,15:18:00,75.03,75.05,75.02,75.04,62970
2017/09/15,15:19:00,75.04,75.04,75.02,75.03,75671
2017/09/15,15:20:00,75.03,75.06,75.03,75.06,140869
2017/09/15,15:21:00,75.06,75.08,75.06,75.08,43847
2017/09/15,15:22:00,75.08,75.13,75.08,75.10,73877
2017/09/15,15:23:00,75.10,75.12,75.10,75.11,27147
2017/09/15,15:24:00,75.11,75.12,75.11,75.12,15392
2017/09/15,15:25:00,75.12,75.14,75.11,75.12,45785
2017/09/15,15:26:00,75.13,75.15,75.12,75.14,165410
2017/09/15,15:27:00,75.14,75.15,75.11,75.11,41286
2017/09/15,15:28:00,75.11,75.12,75.10,75.10,22754
2017/09/15,15:29:00,75.10,75.11,75.06,75.06,40423
2017/09/15,15:30:00,75.06,75.08,75.06,75.08,19222
2017/09/15,15:31:00,75.08,75.08,75.03,75.04,47719
2017/09/15,15:32:00,75.04,75.05,75.03,75.04,23852
2017/09/15,15:33:00,75.04,75.05,75.02,75.02,33277
2017/09/15,15:34:00,75.02,75.03,74.99,74.99,45208
2017/09/15,15:35:00,74.99,75.02,74.99,75.00,37170
2017/09/15,15:36:00,75.00,75.01,74.99,75.00,44025
2017/09/15,15:37:00,75.01,75.01,74.99,74.99,20361
2017/09/15,15:38:00,74.99,75.00,74.98,74.99,28140
2017/09/15,15:39:00,74.99,75.01,74.99,75.01,35327
2017/09/15,15:40:00,75.01,75.03,75.00,75.02,43637
2017/09/15,15:41:00,75.02,75.02,75.00,75.01,88712
2017/09/15,15:42:00,75.01,75.02,75.00,75.01,32023
2017/09/15,15:43:00,75.00,75.02,75.00,75.01,67414
2017/09/15,15:44:00,75.01,75.02,75.01,75.02,45361
2017/09/15,15:45:00,75.02,75.03,75.01,75.03,27382
2017/09/15,15:46:00,75.03,75.07,75.02,75.05,136774
2017/09/15,15:47:00,75.05,75.06,75.03,75.05,40130
2017/09/15,15:48:00,75.05,75.06,75.03,75.05,67032
2017/09/15,15:49:00,75.05,75.06,75.03,75.05,70369
2017/09/15,15:50:00,75.05,75.06,75.03,75.05,68398
2017/09/15,15:51:00,75.06,75.34,75.06,75.20,885394
2017/09/15,15:52:00,75.20,75.22,75.18,75.20,205675
2017/09/15,15:53:00,75.19,75.21,75.18,75.20,107077
2017/09/15,15:54:00,75.20,75.24,75.18,75.22,135235
2017/09/15,15:55:00,75.22,75.29,75.22,75.29,273401
2017/09/15,15:56:00,75.29,75.29,75.24,75.27,233643
2017/09/15,15:57:00,75.27,75.33,75.26,75.32,428293
2017/09/15,15:58:00,75.32,75.33,75.28,75.32,482559
2017/09/15,15:59:00,75.32,75.33,75.31,75.32,324512
2017/09/15,16:00:00,75.32,75.38,75.31,75.36,495546
2017/09/18,09:31:00,75.23,75.34,75.15,75.15,98523
2017/09/18,09:32:00,75.20,75.34,75.15,75.23,101400
2017/09/18,09:33:00,75.23,75.30,75.21,75.26,77873
2017/09/18,09:34:00,75.27,75.35,75.25,75.28,60895
2017/09/18,09:35:00,75.27,75.29,75.17,75.18,50101
2017/09/18,09:36:00,75.18,75.31,75.16,75.26,153039
2017/09/18,09:37:00,75.25,75.39,75.25,75.39,64641
2017/09/18,09:38:00,75.39,75.43,75.37,75.43,78785
2017/09/18,09:39:00,75.43,75.46,75.41,75.45,40874
2017/09/18,09:40:00,75.45,75.48,75.40,75.42,36210
2017/09/18,09:41:00,75.41,75.42,75.35,75.36,56057
2017/09/18,09:42:00,75.36,75.38,75.34,75.37,45442
2017/09/18,09:43:00,75.37,75.41,75.36,75.37,36578
2017/09/18,09:44:00,75.38,75.38,75.35,75.37,20394
2017/09/18,09:45:00,75.37,75.37,75.27,75.29,33964
2017/09/18,09:46:00,75.29,75.31,75.26,75.29,30129
2017/09/18,09:47:00,75.29,75.33,75.29,75.33,29575
2017/09/18,09:48:00,75.33,75.41,75.32,75.39,39357
2017/09/18,09:49:00,75.39,75.40,75.38,75.39,15540
2017/09/18,09:50:00,75.39,75.43,75.39,75.42,20405
2017/09/18,09:51:00,75.41,75.41,75.38,75.38,25275
2017/09/18,09:52:00,75.38,75.44,75.37,75.42,40222
2017/09/18,09:53:00,75.42,75.47,75.42,75.46,52606
2017/09/18,09:54:00,75.47,75.47,75.42,75.43,19844
2017/09/18,09:55:00,75.42,75.44,75.39,75.40,22609
2017/09/18,09:56:00,75.39,75.47,75.39,75.47,25751
2017/09/18,09:57:00,75.47,75.48,75.45,75.47,31570
2017/09/18,09:58:00,75.48,75.49,75.47,75.49,52053
2017/09/18,09:59:00,75.49,75.53,75.48,75.52,148642
2017/09/18,10:00:00,75.52,75.53,75.51,75.52,21969
2017/09/18,10:01:00,75.52,75.56,75.51,75.51,53178
2017/09/18,10:02:00,75.51,75.54,75.49,75.53,65184
2017/09/18,10:03:00,75.53,75.57,75.52,75.56,39671
2017/09/18,10:04:00,75.57,75.60,75.57,75.58,51057
2017/09/18,10:05:00,75.58,75.59,75.55,75.56,27055
2017/09/18,10:06:00,75.56,75.57,75.53,75.54,22016
2017/09/18,10:07:00,75.54,75.64,75.53,75.60,118300
2017/09/18,10:08:00,75.59,75.60,75.59,75.60,23417
2017/09/18,10:09:00,75.60,75.62,75.58,75.58,31517
2017/09/18,10:10:00,75.58,75.59,75.54,75.56,30613
2017/09/18,10:11:00,75.56,75.57,75.52,75.53,35025
2017/09/18,10:12:00,75.53,75.54,75.52,75.53,13585
2017/09/18,10:13:00,75.53,75.57,75.53,75.57,25518
2017/09/18,10:14:00,75.56,75.58,75.54,75.57,30201
2017/09/18,10:15:00,75.57,75.62,75.57,75.60,34712
2017/09/18,10:16:00,75.60,75.61,75.56,75.57,21414
2017/09/18,10:17:00,75.57,75.57,75.50,75.50,33961
2017/09/18,10:18:00,75.50,75.52,75.50,75.50,22573
2017/09/18,10:19:00,75.50,75.52,75.50,75.52,21612
2017/09/18,10:20:00,75.52,75.54,75.50,75.53,62082
2017/09/18,10:21:00,75.54,75.54,75.50,75.50,23730
2017/09/18,10:22:00,75.50,75.54,75.50,75.53,47277
2017/09/18,10:23:00,75.54,75.58,75.54,75.57,30679
2017/09/18,10:24:00,75.57,75.57,75.53,75.54,23524
2017/09/18,10:25:00,75.55,75.56,75.51,75.52,34403
2017/09/18,10:26:00,75.52,75.56,75.52,75.56,42905
2017/09/18,10:27:00,75.57,75.58,75.55,75.57,19982
2017/09/18,10:28:00,75.57,75.58,75.55,75.58,19966
2017/09/18,10:29:00,75.58,75.59,75.57,75.58,18473
2017/09/18,10:30:00,75.58,75.59,75.57,75.58,25169
2017/09/18,10:31:00,75.58,75.59,75.57,75.58,19533
2017/09/18,10:32:00,75.57,75.59,75.57,75.57,19294
2017/09/18,10:33:00,75.57,75.58,75.57,75.58,12050
2017/09/18,10:34:00,75.58,75.62,75.57,75.62,65639
2017/09/18,10:35:00,75.62,75.66,75.61,75.65,53578
2017/09/18,10:36:00,75.65,75.66,75.61,75.61,23197
2017/09/18,10:37:00,75.62,75.64,75.61,75.64,28950
2017/09/18,10:38:00,75.64,75.65,75.63,75.64,25924
2017/09/18,10:39:00,75.64,75.65,75.63,75.64,12442
2017/09/18,10:40:00,75.64,75.65,75.63,75.65,12472
2017/09/18,10:41:00,75.65,75.65,75.64,75.65,40213
2017/09/18,10:42:00,75.65,75.65,75.64,75.65,8609
2017/09/18,10:43:00,75.65,75.65,75.64,75.65,5233
2017/09/18,10:44:00,75.64,75.66,75.63,75.65,82912
2017/09/18,10:45:00,75.66,75.66,75.60,75.60,32225
2017/09/18,10:46:00,75.61,75.62,75.59,75.61,27871
2017/09/18,10:47:00,75.61,75.64,75.61,75.63,28589
2017/09/18,10:48:00,75.62,75.63,75.61,75.61,14973
2017/09/18,10:49:00,75.61,75.63,75.52,75.53,44672
2017/09/18,10:50:00,75.53,75.58,75.53,75.56,27248
2017/09/18,10:51:00,75.56,75.57,75.52,75.53,80586
2017/09/18,10:52:00,75.53,75.54,75.50,75.50,20595
2017/09/18,10:53:00,75.50,75.54,75.50,75.54,12404
2017/09/18,10:54:00,75.54,75.56,75.54,75.56,13412
2017/09/18,10:55:00,75.56,75.57,75.55,75.56,13624
2017/09/18,10:56:00,75.57,75.57,75.55,75.55,7716
2017/09/18,10:57:00,75.56,75.60,75.54,75.59,67179
2017/09/18,10:58:00,75.59,75.60,75.58,75.58,21723
2017/09/18,10:59:00,75.58,75.62,75.58,75.60,35435
2017/09/18,11:00:00,75.60,75.61,75.59,75.61,16845
2017/09/18,11:01:00,75.60,75.61,75.58,75.61,41907
2017/09/18,11:02:00,75.61,75.62,75.59,75.60,16708
2017/09/18,11:03:00,75.60,75.61,75.59,75.61,16482
2017/09/18,11:04:00,75.61,75.65,75.61,75.64,29287
2017/09/18,11:05:00,75.63,75.69,75.63,75.67,62068
2017/09/18,11:06:00,75.67,75.72,75.67,75.68,63006
2017/09/18,11:07:00,75.68,75.69,75.67,75.68,28414
2017/09/18,11:08:00,75.68,75.69,75.65,75.65,19110
2017/09/18,11:09:00,75.65,75.67,75.65,75.66,18079
2017/09/18,11:10:00,75.66,75.67,75.64,75.64,25798
2017/09/18,11:11:00,75.64,75.66,75.63,75.65,11542
2017/09/18,11:12:00,75.65,75.67,75.65,75.67,13276
2017/09/18,11:13:00,75.66,75.72,75.66,75.72,39697
2017/09/18,11:14:00,75.71,75.72,75.69,75.71,20921
2017/09/18,11:15:00,75.71,75.72,75.71,75.72,10003
2017/09/18,11:16:00,75.72,75.72,75.70,75.71,29300
2017/09/18,11:17:00,75.71,75.72,75.70,75.70,17924
2017/09/18,11:18:00,75.70,75.72,75.70,75.72,24860
2017/09/18,11:19:00,75.72,75.73,75.71,75.72,20548
2017/09/18,11:20:00,75.72,75.72,75.69,75.69,31883
2017/09/18,11:21:00,75.70,75.71,75.68,75.69,31485
2017/09/18,11:22:00,75.69,75.73,75.69,75.72,29431
2017/09/18,11:23:00,75.72,75.74,75.72,75.72,33395
2017/09/18,11:24:00,75.72,75.75,75.72,75.75,60894
2017/09/18,11:25:00,75.75,75.75,75.73,75.74,35499
2017/09/18,11:26:00,75.74,75.77,75.74,75.76,66251
2017/09/18,11:27:00,75.76,75.78,75.76,75.77,55626
2017/09/18,11:28:00,75.77,75.79,75.76,75.78,28094
2017/09/18,11:29:00,75.78,75.79,75.76,75.78,30028
2017/09/18,11:30:00,75.78,75.82,75.77,75.82,38583
2017/09/18,11:31:00,75.81,75.82,75.79,75.82,51929
2017/09/18,11:32:00,75.81,75.82,75.80,75.81,27177
2017/09/18,11:33:00,75.81,75.82,75.79,75.80,109309
2017/09/18,11:34:00,75.80,75.80,75.78,75.78,45943
2017/09/18,11:35:00,75.78,75.81,75.78,75.81,45819
2017/09/18,11:36:00,75.81,75.81,75.77,75.80,33145
2017/09/18,11:37:00,75.80,75.80,75.77,75.78,22133
2017/09/18,11:38:00,75.79,75.80,75.75,75.79,30159
2017/09/18,11:39:00,75.79,75.80,75.78,75.78,11538
2017/09/18,11:40:00,75.78,75.80,75.77,75.78,18760
2017/09/18,11:41:00,75.78,75.79,75.78,75.78,17767
2017/09/18,11:42:00,75.78,75.81,75.78,75.81,36574
2017/09/18,11:43:00,75.81,75.83,75.80,75.81,23788
2017/09/18,11:44:00,75.81,75.83,75.80,75.81,44619
2017/09/18,11:45:00,75.81,75.84,75.81,75.82,13518
2017/09/18,11:46:00,75.82,75.82,75.80,75.81,33538
2017/09/18,11:47:00,75.81,75.82,75.79,75.79,18888
2017/09/18,11:48:00,75.79,75.83,75.79,75.82,25342
2017/09/18,11:49:00,75.82,75.83,75.81,75.82,16389
2017/09/18,11:50:00,75.82,75.83,75.81,75.83,25659
2017/09/18,11:51:00,75.83,75.85,75.82,75.84,24170
2017/09/18,11:52:00,75.84,75.85,75.81,75.83,17708
2017/09/18,11:53:00,75.83,75.85,75.82,75.85,18785
2017/09/18,11:54:00,75.85,75.88,75.84,75.86,48589
2017/09/18,11:55:00,75.87,75.88,75.86,75.88,21735
2017/09/18,11:56:00,75.88,75.89,75.88,75.89,33316
2017/09/18,11:57:00,75.89,75.89,75.87,75.88,33645
2017/09/18,11:58:00,75.87,75.87,75.84,75.85,33681
2017/09/18,11:59:00,75.85,75.85,75.83,75.83,24099
2017/09/18,12:00:00,75.83,75.85,75.83,75.85,24376
2017/09/18,12:01:00,75.85,75.86,75.84,75.85,17467
2017/09/18,12:02:00,75.86,75.86,75.83,75.83,15963
2017/09/18,12:03:00,75.83,75.84,75.82,75.83,14108
2017/09/18,12:04:00,75.83,75.83,75.82,75.83,8973
2017/09/18,12:05:00,75.83,75.85,75.82,75.85,18473
2017/09/18,12:06:00,75.85,75.87,75.85,75.87,25933
2017/09/18,12:07:00,75.87,75.89,75.86,75.89,14753
2017/09/18,12:08:00,75.89,75.90,75.88,75.89,14814
2017/09/18,12:09:00,75.89,75.90,75.88,75.90,10479
2017/09/18,12:10:00,75.90,75.90,75.89,75.90,21612
2017/09/18,12:11:00,75.90,75.92,75.88,75.90,49974
2017/09/18,12:12:00,75.90,75.91,75.90,75.91,13894
2017/09/18,12:13:00,75.91,75.91,75.90,75.90,8746
2017/09/18,12:14:00,75.90,75.90,75.89,75.90,6916
2017/09/18,12:15:00,75.90,75.90,75.87,75.88,26401
2017/09/18,12:16:00,75.88,75.92,75.88,75.92,23211
2017/09/18,12:17:00,75.92,75.92,75.91,75.92,36289
2017/09/18,12:18:00,75.92,75.92,75.89,75.91,42395
2017/09/18,12:19:00,75.91,75.92,75.91,75.92,41919
2017/09/18,12:20:00,75.92,75.96,75.92,75.95,73280
2017/09/18,12:21:00,75.95,75.96,75.93,75.93,50707
2017/09/18,12:22:00,75.93,75.97,75.93,75.94,51231
2017/09/18,12:23:00,75.94,75.95,75.93,75.93,22705
2017/09/18,12:24:00,75.93,75.93,75.90,75.90,29022
2017/09/18,12:25:00,75.89,75.90,75.86,75.86,31544
2017/09/18,12:26:00,75.86,75.86,75.84,75.84,26969
2017/09/18,12:27:00,75.84,75.85,75.82,75.82,18765
2017/09/18,12:28:00,75.82,75.83,75.79,75.79,62083
2017/09/18,12:29:00,75.79,75.83,75.79,75.81,43788
2017/09/18,12:30:00,75.81,75.81,75.80,75.81,13208
2017/09/18,12:31:00,75.81,75.81,75.77,75.78,49013
2017/09/18,12:32:00,75.78,75.81,75.77,75.81,37231
2017/09/18,12:33:00,75.81,75.81,75.77,75.78,64671
2017/09/18,12:34:00,75.78,75.79,75.77,75.79,30415
2017/09/18,12:35:00,75.79,75.80,75.78,75.78,18002
2017/09/18,12:36:00,75.78,75.79,75.76,75.77,10531
2017/09/18,12:37:00,75.77,75.78,75.77,75.78,4892
2017/09/18,12:38:00,75.78,75.78,75.77,75.77,11817
2017/09/18,12:39:00,75.77,75.78,75.76,75.78,14554
2017/09/18,12:40:00,75.78,75.78,75.77,75.78,17954
2017/09/18,12:41:00,75.78,75.78,75.76,75.76,9879
2017/09/18,12:42:00,75.76,75.77,75.76,75.76,11066
2017/09/18,12:43:00,75.76,75.77,75.73,75.74,22344
2017/09/18,12:44:00,75.74,75.74,75.70,75.70,21872
2017/09/18,12:45:00,75.71,75.72,75.67,75.67,46046
2017/09/18,12:46:00,75.67,75.68,75.61,75.65,75821
2017/09/18,12:47:00,75.65,75.65,75.62,75.62,18737
2017/09/18,12:48:00,75.62,75.63,75.60,75.60,35696
2017/09/18,12:49:00,75.60,75.60,75.58,75.58,21979
2017/09/18,12:50:00,75.58,75.59,75.58,75.58,4694
2017/09/18,12:51:00,75.58,75.59,75.56,75.57,26008
2017/09/18,12:52:00,75.58,75.58,75.56,75.56,15375
2017/09/18,12:53:00,75.57,75.58,75.56,75.56,25636
2017/09/18,12:54:00,75.56,75.57,75.54,75.55,17884
2017/09/18,12:55:00,75.55,75.58,75.54,75.58,19307
2017/09/18,12:56:00,75.57,75.61,75.57,75.61,27262
2017/09/18,12:57:00,75.61,75.63,75.61,75.62,28804
2017/09/18,12:58:00,75.63,75.63,75.60,75.60,22715
2017/09/18,12:59:00,75.60,75.61,75.58,75.60,41681
2017/09/18,13:00:00,75.61,75.61,75.60,75.60,14234
2017/09/18,13:01:00,75.61,75.61,75.58,75.58,21389
2017/09/18,13:02:00,75.58,75.59,75.57,75.58,16963
2017/09/18,13:03:00,75.58,75.58,75.55,75.58,16719
2017/09/18,13:04:00,75.57,75.58,75.55,75.56,23117
2017/09/18,13:05:00,75.56,75.58,75.56,75.56,15521
2017/09/18,13:06:00,75.56,75.57,75.55,75.56,11033
2017/09/18,13:07:00,75.56,75.57,75.54,75.54,12303
2017/09/18,13:08:00,75.54,75.55,75.53,75.53,23860
2017/09/18,13:09:00,75.53,75.55,75.53,75.54,11889
2017/09/18,13:10:00,75.54,75.54,75.52,75.53,13233
2017/09/18,13:11:00,75.53,75.54,75.52,75.54,14642
2017/09/18,13:12:00,75.54,75.57,75.53,75.55,32073
2017/09/18,13:13:00,75.56,75.56,75.54,75.54,23288
2017/09/18,13:14:00,75.55,75.55,75.53,75.54,14631
2017/09/18,13:15:00,75.54,75.59,75.53,75.59,37855
2017/09/18,13:16:00,75.59,75.60,75.58,75.59,7919
2017/09/18,13:17:00,75.59,75.61,75.58,75.61,17552
2017/09/18,13:18:00,75.61,75.63,75.59,75.61,70996
2017/09/18,13:19:00,75.61,75.62,75.61,75.62,10080
2017/09/18,13:20:00,75.61,75.64,75.61,75.62,48884
2017/09/18,13:21:00,75.62,75.65,75.62,75.64,25795
2017/09/18,13:22:00,75.64,75.64,75.62,75.64,23634
2017/09/18,13:23:00,75.63,75.71,75.63,75.71,33532
2017/09/18,13:24:00,75.71,75.71,75.68,75.69,20727
2017/09/18,13:25:00,75.69,75.70,75.66,75.66,12153
2017/09/18,13:26:00,75.66,75.67,75.66,75.66,10346
2017/09/18,13:27:00,75.66,75.67,75.62,75.62,28651
2017/09/18,13:28:00,75.62,75.63,75.60,75.61,22196
2017/09/18,13:29:00,75.61,75.61,75.59,75.60,9546
2017/09/18,13:30:00,75.60,75.63,75.59,75.60,25285
2017/09/18,13:31:00,75.61,75.61,75.60,75.61,21699
2017/09/18,13:32:00,75.61,75.65,75.61,75.64,19292
2017/09/18,13:33:00,75.64,75.66,75.63,75.64,17692
2017/09/18,13:34:00,75.65,75.66,75.65,75.65,8482
2017/09/18,13:35:00,75.66,75.66,75.63,75.64,17740
2017/09/18,13:36:00,75.64,75.65,75.63,75.64,318475
2017/09/18,13:37:00,75.64,75.65,75.64,75.64,31655
2017/09/18,13:38:00,75.64,75.65,75.62,75.63,18091
2017/09/18,13:39:00,75.63,75.64,75.62,75.64,9224
2017/09/18,13:40:00,75.64,75.65,75.63,75.63,128616
2017/09/18,13:41:00,75.62,75.67,75.62,75.66,25449
2017/09/18,13:42:00,75.66,75.67,75.62,75.64,259356
2017/09/18,13:43:00,75.64,75.65,75.63,75.64,8302
2017/09/18,13:44:00,75.63,75.64,75.62,75.63,13202
2017/09/18,13:45:00,75.63,75.63,75.57,75.58,42369
2017/09/18,13:46:00,75.59,75.61,75.59,75.60,32331
2017/09/18,13:47:00,75.60,75.62,75.60,75.61,8712
2017/09/18,13:48:00,75.61,75.65,75.61,75.65,10895
2017/09/18,13:49:00,75.64,75.65,75.64,75.65,5502
2017/09/18,13:50:00,75.64,75.68,75.64,75.66,22120
2017/09/18,13:51:00,75.66,75.67,75.65,75.65,18657
2017/09/18,13:52:00,75.65,75.65,75.64,75.64,13836
2017/09/18,13:53:00,75.64,75.65,75.63,75.65,13565
2017/09/18,13:54:00,75.65,75.66,75.64,75.66,15899
2017/09/18,13:55:00,75.66,75.67,75.65,75.65,29278
2017/09/18,13:56:00,75.65,75.65,75.61,75.61,28760
2017/09/18,13:57:00,75.61,75.63,75.61,75.63,11966
2017/09/18,13:58:00,75.63,75.63,75.60,75.60,26876
2017/09/18,13:59:00,75.60,75.61,75.57,75.58,56730
2017/09/18,14:00:00,75.58,75.58,75.57,75.58,21534
2017/09/18,14:01:00,75.58,75.59,75.57,75.58,44524
2017/09/18,14:02:00,75.58,75.58,75.55,75.55,32587
2017/09/18,14:03:00,75.55,75.56,75.54,75.56,40583
2017/09/18,14:04:00,75.56,75.56,75.53,75.53,18718
2017/09/18,14:05:00,75.53,75.54,75.53,75.53,25933
2017/09/18,14:06:00,75.53,75.53,75.51,75.51,58581
2017/09/18,14:07:00,75.51,75.52,75.50,75.51,25921
2017/09/18,14:08:00,75.51,75.51,75.47,75.50,60749
2017/09/18,14:09:00,75.49,75.50,75.47,75.47,12988
2017/09/18,14:10:00,75.48,75.49,75.47,75.47,44661
2017/09/18,14:11:00,75.48,75.49,75.46,75.46,39909
2017/09/18,14:12:00,75.46,75.46,75.41,75.43,80294
2017/09/18,14:13:00,75.43,75.43,75.41,75.41,46324
2017/09/18,14:14:00,75.41,75.43,75.41,75.41,21900
2017/09/18,14:15:00,75.41,75.42,75.41,75.41,5896
2017/09/18,14:16:00,75.41,75.42,75.38,75.38,80586
2017/09/18,14:17:00,75.38,75.39,75.32,75.35,57484
2017/09/18,14:18:00,75.35,75.36,75.29,75.31,73443
2017/09/18,14:19:00,75.32,75.32,75.27,75.28,86095
2017/09/18,14:20:00,75.29,75.31,75.27,75.29,66937
2017/09/18,14:21:00,75.28,75.28,75.21,75.21,61516
2017/09/18,14:22:00,75.22,75.24,75.21,75.22,46303
2017/09/18,14:23:00,75.23,75.23,75.21,75.22,66496
2017/09/18,14:24:00,75.22,75.23,75.21,75.22,79332
2017/09/18,14:25:00,75.22,75.22,75.14,75.14,60358
2017/09/18,14:26:00,75.14,75.20,75.14,75.20,36283
2017/09/18,14:27:00,75.19,75.20,75.15,75.18,75201
2017/09/18,14:28:00,75.18,75.19,75.16,75.19,27701
2017/09/18,14:29:00,75.19,75.22,75.19,75.21,26310
2017/09/18,14:30:00,75.21,75.22,75.20,75.21,21814
2017/09/18,14:31:00,75.21,75.23,75.20,75.22,54813
2017/09/18,14:32:00,75.22,75.23,75.21,75.22,30410
2017/09/18,14:33:00,75.23,75.29,75.23,75.28,59838
2017/09/18,14:34:00,75.28,75.30,75.26,75.30,36382
2017/09/18,14:35:00,75.30,75.36,75.28,75.36,128284
2017/09/18,14:36:00,75.35,75.36,75.24,75.24,91786
2017/09/18,14:37:00,75.24,75.26,75.18,75.21,115809
2017/09/18,14:38:00,75.21,75.26,75.17,75.25,57610
2017/09/18,14:39:00,75.25,75.27,75.24,75.25,33857
2017/09/18,14:40:00,75.25,75.25,75.22,75.25,31872
2017/09/18,14:41:00,75.25,75.30,75.25,75.25,66815
2017/09/18,14:42:00,75.26,75.26,75.24,75.25,19211
2017/09/18,14:43:00,75.25,75.25,75.13,75.13,116808
2017/09/18,14:44:00,75.14,75.18,75.14,75.18,72795
2017/09/18,14:45:00,75.18,75.18,75.12,75.12,35809
2017/09/18,14:46:00,75.13,75.13,75.08,75.08,138654
2017/09/18,14:47:00,75.08,75.10,75.07,75.08,95207
2017/09/18,14:48:00,75.08,75.10,75.08,75.09,89961
2017/09/18,14:49:00,75.10,75.14,75.08,75.14,71139
2017/09/18,14:50:00,75.14,75.17,75.14,75.14,49468
2017/09/18,14:51:00,75.15,75.18,75.15,75.17,28051
2017/09/18,14:52:00,75.17,75.20,75.16,75.18,27792
2017/09/18,14:53:00,75.18,75.19,75.13,75.13,75059
2017/09/18,14:54:00,75.13,75.13,75.09,75.10,46829
2017/09/18,14:55:00,75.10,75.12,75.10,75.11,26415
2017/09/18,14:56:00,75.11,75.12,75.10,75.12,21132
2017/09/18,14:57:00,75.12,75.13,75.11,75.12,110097
2017/09/18,14:58:00,75.12,75.13,75.11,75.13,39421
2017/09/18,14:59:00,75.13,75.18,75.13,75.16,41691
2017/09/18,15:00:00,75.16,75.19,75.16,75.17,25564
2017/09/18,15:01:00,75.17,75.19,75.17,75.18,28465
2017/09/18,15:02:00,75.18,75.19,75.17,75.18,13242
2017/09/18,15:03:00,75.19,75.19,75.14,75.15,42063
2017/09/18,15:04:00,75.15,75.16,75.14,75.15,23063
2017/09/18,15:05:00,75.16,75.16,75.14,75.16,33248
2017/09/18,15:06:00,75.16,75.16,75.11,75.11,64985
2017/09/18,15:07:00,75.11,75.15,75.11,75.11,32916
2017/09/18,15:08:00,75.11,75.12,75.09,75.10,38626
2017/09/18,15:09:00,75.10,75.11,75.07,75.08,32187
2017/09/18,15:10:00,75.08,75.08,75.05,75.08,37444
2017/09/18,15:11:00,75.08,75.08,75.06,75.08,32583
2017/09/18,15:12:00,75.08,75.08,75.06,75.08,30577
2017/09/18,15:13:00,75.08,75.08,75.05,75.06,44808
2017/09/18,15:14:00,75.07,75.10,75.07,75.10,31343
2017/09/18,15:15:00,75.10,75.14,75.10,75.14,24612
2017/09/18,15:16:00,75.14,75.14,75.12,75.14,50656
2017/09/18,15:17:00,75.14,75.14,75.13,75.14,17069
2017/09/18,15:18:00,75.14,75.14,75.13,75.13,17473
2017/09/18,15:19:00,75.14,75.15,75.13,75.14,22264
2017/09/18,15:20:00,75.14,75.14,75.12,75.13,24625
2017/09/18,15:21:00,75.13,75.14,75.11,75.12,23996
2017/09/18,15:22:00,75.12,75.13,75.11,75.13,36321
2017/09/18,15:23:00,75.13,75.15,75.13,75.15,17117
2017/09/18,15:24:00,75.15,75.15,75.13,75.14,31962
2017/09/18,15:25:00,75.15,75.16,75.14,75.16,29028
2017/09/18,15:26:00,75.16,75.18,75.15,75.16,40109
2017/09/18,15:27:00,75.16,75.16,75.14,75.15,22905
2017/09/18,15:28:00,75.15,75.17,75.14,75.17,15785
2017/09/18,15:29:00,75.17,75.17,75.14,75.15,33081
2017/09/18,15:30:00,75.15,75.15,75.13,75.13,17329
2017/09/18,15:31:00,75.13,75.14,75.12,75.12,32692
2017/09/18,15:32:00,75.13,75.13,75.04,75.05,108687
2017/09/18,15:33:00,75.05,75.09,75.04,75.08,67620
2017/09/18,15:34:00,75.08,75.09,75.08,75.09,11388
2017/09/18,15:35:00,75.09,75.12,75.08,75.11,45754
2017/09/18,15:36:00,75.11,75.15,75.11,75.14,45033
2017/09/18,15:37:00,75.14,75.14,75.13,75.13,17191
2017/09/18,15:38:00,75.13,75.14,75.10,75.10,81171
2017/09/18,15:39:00,75.10,75.11,75.08,75.11,46226
2017/09/18,15:40:00,75.10,75.16,75.10,75.16,38138
2017/09/18,15:41:00,75.16,75.17,75.14,75.15,57933
2017/09/18,15:42:00,75.15,75.15,75.14,75.15,9029
2017/09/18,15:43:00,75.15,75.18,75.14,75.16,25536
2017/09/18,15:44:00,75.16,75.17,75.16,75.17,17052
2017/09/18,15:45:00,75.17,75.18,75.16,75.17,19899
2017/09/18,15:46:00,75.18,75.19,75.16,75.17,35220
2017/09/18,15:47:00,75.17,75.17,75.15,75.15,21753
2017/09/18,15:48:00,75.15,75.15,75.13,75.15,46491
2017/09/18,15:49:00,75.15,75.17,75.15,75.17,25883
2017/09/18,15:50:00,75.17,75.20,75.15,75.19,73302
2017/09/18,15:51:00,75.20,75.28,75.19,75.22,183892
2017/09/18,15:52:00,75.22,75.26,75.20,75.25,54045
2017/09/18,15:53:00,75.25,75.26,75.24,75.24,62688
2017/09/18,15:54:00,75.24,75.25,75.24,75.24,29702
2017/09/18,15:55:00,75.24,75.27,75.24,75.27,58409
2017/09/18,15:56:00,75.27,75.27,75.24,75.24,82648
2017/09/18,15:57:00,75.24,75.26,75.21,75.22,167893
2017/09/18,15:58:00,75.22,75.24,75.21,75.24,96975
2017/09/18,15:59:00,75.24,75.24,75.13,75.13,175592
2017/09/18,16:00:00,75.14,75.14,75.11,75.12,325579
2017/09/19,09:31:00,75.21,75.34,75.18,75.25,49497
2017/09/19,09:32:00,75.25,75.34,75.24,75.28,41795
2017/09/19,09:33:00,75.28,75.32,75.26,75.27,62802
2017/09/19,09:34:00,75.27,75.28,75.21,75.21,33914
2017/09/19,09:35:00,75.21,75.27,75.17,75.24,101185
2017/09/19,09:36:00,75.24,75.29,75.19,75.27,89380
2017/09/19,09:37:00,75.27,75.30,75.25,75.28,62724
2017/09/19,09:38:00,75.28,75.32,75.26,75.27,33081
2017/09/19,09:39:00,75.27,75.28,75.22,75.22,34067
2017/09/19,09:40:00,75.22,75.22,75.15,75.16,35184
2017/09/19,09:41:00,75.16,75.17,75.09,75.16,81189
2017/09/19,09:42:00,75.16,75.16,75.14,75.15,16085
2017/09/19,09:43:00,75.16,75.17,75.03,75.05,107425
2017/09/19,09:44:00,75.05,75.10,75.04,75.10,34160
2017/09/19,09:45:00,75.09,75.11,75.04,75.04,58233
2017/09/19,09:46:00,75.04,75.05,75.01,75.04,83295
2017/09/19,09:47:00,75.04,75.11,75.04,75.10,22963
2017/09/19,09:48:00,75.10,75.11,75.06,75.09,37851
2017/09/19,09:49:00,75.10,75.18,75.10,75.18,49404
2017/09/19,09:50:00,75.17,75.18,75.13,75.15,36450
2017/09/19,09:51:00,75.16,75.16,75.09,75.13,53107
2017/09/19,09:52:00,75.13,75.15,75.11,75.15,23542
2017/09/19,09:53:00,75.15,75.19,75.15,75.17,31745
2017/09/19,09:54:00,75.17,75.21,75.16,75.16,32834
2017/09/19,09:55:00,75.17,75.22,75.13,75.21,42667
2017/09/19,09:56:00,75.22,75.26,75.20,75.24,86546
2017/09/19,09:57:00,75.23,75.24,75.12,75.13,59197
2017/09/19,09:58:00,75.13,75.18,75.10,75.17,42392
2017/09/19,09:59:00,75.18,75.21,75.15,75.17,44776
2017/09/19,10:00:00,75.17,75.21,75.16,75.18,49781
2017/09/19,10:01:00,75.19,75.22,75.17,75.19,94185
2017/09/19,10:02:00,75.18,75.26,75.18,75.26,53259
2017/09/19,10:03:00,75.26,75.29,75.25,75.29,37720
2017/09/19,10:04:00,75.28,75.29,75.22,75.22,25436
2017/09/19,10:05:00,75.23,75.28,75.22,75.26,34479
2017/09/19,10:06:00,75.25,75.27,75.22,75.24,31129
2017/09/19,10:07:00,75.24,75.24,75.22,75.22,18447
2017/09/19,10:08:00,75.23,75.31,75.23,75.28,44100
2017/09/19,10:09:00,75.28,75.30,75.27,75.28,29911
2017/09/19,10:10:00,75.28,75.29,75.27,75.28,33703
2017/09/19,10:11:00,75.28,75.29,75.24,75.24,20281
2017/09/19,10:12:00,75.24,75.28,75.23,75.28,34050
2017/09/19,10:13:00,75.28,75.29,75.25,75.25,40382
2017/09/19,10:14:00,75.26,75.29,75.25,75.25,37024
2017/09/19,10:15:00,75.24,75.25,75.24,75.25,20350
2017/09/19,10:16:00,75.25,75.25,75.22,75.22,23995
2017/09/19,10:17:00,75.22,75.22,75.17,75.20,44027
2017/09/19,10:18:00,75.20,75.21,75.17,75.19,41748
2017/09/19,10:19:00,75.20,75.21,75.16,75.19,56015
2017/09/19,10:20:00,75.19,75.19,75.18,75.18,34749
2017/09/19,10:21:00,75.18,75.18,75.10,75.13,35251
2017/09/19,10:22:00,75.13,75.19,75.13,75.16,58640
2017/09/19,10:23:00,75.16,75.19,75.16,75.18,29805
2017/09/19,10:24:00,75.19,75.19,75.16,75.16,27397
2017/09/19,10:25:00,75.16,75.18,75.14,75.18,23411
2017/09/19,10:26:00,75.17,75.27,75.17,75.27,71691
2017/09/19,10:27:00,75.26,75.36,75.26,75.35,41777
2017/09/19,10:28:00,75.35,75.36,75.33,75.35,54146
2017/09/19,10:29:00,75.35,75.35,75.32,75.35,19617
2017/09/19,10:30:00,75.36,75.38,75.32,75.38,25033
2017/09/19,10:31:00,75.38,75.39,75.37,75.39,27681
2017/09/19,10:32:00,75.39,75.42,75.37,75.38,38818
2017/09/19,10:33:00,75.38,75.38,75.36,75.38,17421
2017/09/19,10:34:00,75.37,75.38,75.35,75.37,33491
2017/09/19,10:35:00,75.38,75.38,75.35,75.37,20096
2017/09/19,10:36:00,75.36,75.38,75.34,75.34,23804
2017/09/19,10:37:00,75.34,75.39,75.34,75.38,33318
2017/09/19,10:38:00,75.38,75.38,75.37,75.38,35796
2017/09/19,10:39:00,75.38,75.39,75.35,75.36,36283
2017/09/19,10:40:00,75.36,75.41,75.36,75.40,47129
2017/09/19,10:41:00,75.41,75.41,75.38,75.40,24874
2017/09/19,10:42:00,75.40,75.41,75.38,75.38,25365
2017/09/19,10:43:00,75.38,75.39,75.37,75.38,14481
2017/09/19,10:44:00,75.38,75.41,75.38,75.41,23078
2017/09/19,10:45:00,75.41,75.45,75.38,75.45,25364
2017/09/19,10:46:00,75.45,75.45,75.42,75.45,30834
2017/09/19,10:47:00,75.45,75.47,75.45,75.47,17178
2017/09/19,10:48:00,75.47,75.47,75.41,75.44,27771
2017/09/19,10:49:00,75.44,75.46,75.43,75.46,15133
2017/09/19,10:50:00,75.46,75.48,75.45,75.47,29687
2017/09/19,10:51:00,75.47,75.48,75.44,75.47,40685
2017/09/19,10:52:00,75.47,75.50,75.46,75.50,42294
2017/09/19,10:53:00,75.50,75.50,75.49,75.50,19623
2017/09/19,10:54:00,75.50,75.50,75.49,75.50,10915
2017/09/19,10:55:00,75.50,75.57,75.50,75.57,43567
2017/09/19,10:56:00,75.57,75.58,75.53,75.57,65255
2017/09/19,10:57:00,75.57,75.61,75.56,75.59,39924
2017/09/19,10:58:00,75.59,75.61,75.59,75.61,24855
2017/09/19,10:59:00,75.61,75.61,75.57,75.57,25711
2017/09/19,11:00:00,75.57,75.63,75.57,75.63,25027
2017/09/19,11:01:00,75.64,75.64,75.57,75.57,42152
2017/09/19,11:02:00,75.57,75.57,75.51,75.51,31781
2017/09/19,11:03:00,75.51,75.52,75.46,75.49,46314
2017/09/19,11:04:00,75.49,75.49,75.47,75.48,32004
2017/09/19,11:05:00,75.47,75.50,75.46,75.47,36800
2017/09/19,11:06:00,75.48,75.51,75.48,75.49,33619
2017/09/19,11:07:00,75.50,75.52,75.49,75.50,46663
2017/09/19,11:08:00,75.50,75.51,75.47,75.50,36863
2017/09/19,11:09:00,75.50,75.53,75.49,75.52,34521
2017/09/19,11:10:00,75.52,75.53,75.49,75.51,26306
2017/09/19,11:11:00,75.50,75.51,75.48,75.50,28769
2017/09/19,11:12:00,75.49,75.49,75.46,75.48,29071
2017/09/19,11:13:00,75.48,75.51,75.48,75.49,38106
2017/09/19,11:14:00,75.49,75.50,75.47,75.48,13215
2017/09/19,11:15:00,75.48,75.51,75.48,75.50,40239
2017/09/19,11:16:00,75.50,75.52,75.50,75.52,32877
2017/09/19,11:17:00,75.52,75.55,75.52,75.55,20436
2017/09/19,11:18:00,75.55,75.58,75.54,75.56,34255
2017/09/19,11:19:00,75.56,75.59,75.56,75.58,26853
2017/09/19,11:20:00,75.58,75.60,75.57,75.60,23048
2017/09/19,11:21:00,75.60,75.60,75.58,75.58,52320
2017/09/19,11:22:00,75.58,75.60,75.58,75.59,22521
2017/09/19,11:23:00,75.59,75.59,75.57,75.58,20525
2017/09/19,11:24:00,75.58,75.58,75.55,75.55,39369
2017/09/19,11:25:00,75.55,75.56,75.50,75.51,36909
2017/09/19,11:26:00,75.51,75.56,75.51,75.53,39389
2017/09/19,11:27:00,75.54,75.54,75.50,75.50,21938
2017/09/19,11:28:00,75.50,75.56,75.50,75.55,35218
2017/09/19,11:29:00,75.55,75.55,75.52,75.52,29007
2017/09/19,11:30:00,75.52,75.53,75.50,75.52,28667
2017/09/19,11:31:00,75.51,75.57,75.51,75.55,23469
2017/09/19,11:32:00,75.55,75.58,75.55,75.56,21644
2017/09/19,11:33:00,75.57,75.59,75.56,75.57,32018
2017/09/19,11:34:00,75.57,75.60,75.56,75.58,26600
2017/09/19,11:35:00,75.58,75.58,75.55,75.58,28118
2017/09/19,11:36:00,75.58,75.59,75.55,75.55,240690
2017/09/19,11:37:00,75.55,75.58,75.55,75.57,10168
2017/09/19,11:38:00,75.58,75.58,75.54,75.55,35403
2017/09/19,11:39:00,75.55,75.55,75.53,75.53,10218
2017/09/19,11:40:00,75.53,75.53,75.50,75.51,15403
2017/09/19,11:41:00,75.51,75.53,75.50,75.51,14520
2017/09/19,11:42:00,75.51,75.52,75.51,75.52,4828
2017/09/19,11:43:00,75.52,75.52,75.51,75.52,2641
2017/09/19,11:44:00,75.52,75.52,75.49,75.50,24751
2017/09/19,11:45:00,75.50,75.51,75.48,75.48,27791
2017/09/19,11:46:00,75.48,75.49,75.47,75.49,11107
2017/09/19,11:47:00,75.49,75.50,75.48,75.49,9415
2017/09/19,11:48:00,75.49,75.49,75.45,75.46,14989
2017/09/19,11:49:00,75.46,75.47,75.46,75.46,16400
2017/09/19,11:50:00,75.46,75.50,75.46,75.49,21860
2017/09/19,11:51:00,75.50,75.50,75.46,75.47,15603
2017/09/19,11:52:00,75.47,75.49,75.47,75.48,11368
2017/09/19,11:53:00,75.48,75.49,75.47,75.49,5018
2017/09/19,11:54:00,75.49,75.49,75.47,75.48,14560
2017/09/19,11:55:00,75.48,75.48,75.47,75.47,1981
2017/09/19,11:56:00,75.47,75.48,75.47,75.47,7563
2017/09/19,11:57:00,75.47,75.49,75.47,75.49,6513
2017/09/19,11:58:00,75.49,75.49,75.45,75.46,31885
2017/09/19,11:59:00,75.45,75.47,75.45,75.47,14710
2017/09/19,12:00:00,75.47,75.47,75.46,75.47,9190
2017/09/19,12:01:00,75.47,75.49,75.46,75.49,39982
2017/09/19,12:02:00,75.49,75.65,75.49,75.65,161628
2017/09/19,12:03:00,75.65,75.70,75.65,75.69,73846
2017/09/19,12:04:00,75.69,75.71,75.68,75.70,39229
2017/09/19,12:05:00,75.70,75.71,75.63,75.63,28460
2017/09/19,12:06:00,75.63,75.67,75.63,75.67,26331
2017/09/19,12:07:00,75.67,75.69,75.66,75.69,14432
2017/09/19,12:08:00,75.68,75.70,75.66,75.68,28780
2017/09/19,12:09:00,75.67,75.70,75.67,75.69,16895
2017/09/19,12:10:00,75.69,75.70,75.68,75.69,11480
2017/09/19,12:11:00,75.69,75.70,75.63,75.64,91583
2017/09/19,12:12:00,75.64,75.68,75.64,75.68,25300
2017/09/19,12:13:00,75.67,75.67,75.65,75.65,21695
2017/09/19,12:14:00,75.65,75.67,75.65,75.65,27359
2017/09/19,12:15:00,75.65,75.66,75.63,75.65,11671
2017/09/19,12:16:00,75.65,75.65,75.61,75.63,30649
2017/09/19,12:17:00,75.63,75.64,75.62,75.63,17444
2017/09/19,12:18:00,75.63,75.64,75.62,75.62,12885
2017/09/19,12:19:00,75.62,75.63,75.61,75.62,9863
2017/09/19,12:20:00,75.61,75.63,75.61,75.62,25457
2017/09/19,12:21:00,75.62,75.63,75.58,75.59,24486
2017/09/19,12:22:00,75.59,75.61,75.58,75.61,7431
2017/09/19,12:23:00,75.61,75.62,75.60,75.62,8261
2017/09/19,12:24:00,75.62,75.62,75.60,75.60,14405
2017/09/19,12:25:00,75.60,75.61,75.59,75.60,17499
2017/09/19,12:26:00,75.60,75.61,75.59,75.61,8346
2017/09/19,12:27:00,75.61,75.61,75.59,75.60,14044
2017/09/19,12:28:00,75.61,75.61,75.60,75.61,20231
2017/09/19,12:29:00,75.61,75.61,75.56,75.56,22563
2017/09/19,12:30:00,75.56,75.58,75.55,75.58,13639
2017/09/19,12:31:00,75.58,75.60,75.57,75.60,29072
2017/09/19,12:32:00,75.60,75.61,75.59,75.60,17535
2017/09/19,12:33:00,75.61,75.61,75.59,75.60,11029
2017/09/19,12:34:00,75.61,75.61,75.60,75.61,22122
2017/09/19,12:35:00,75.60,75.61,75.59,75.60,31393
2017/09/19,12:36:00,75.60,75.60,75.56,75.56,31694
2017/09/19,12:37:00,75.56,75.56,75.52,75.53,78894
2017/09/19,12:38:00,75.52,75.53,75.49,75.49,39873
2017/09/19,12:39:00,75.49,75.49,75.48,75.48,6216
2017/09/19,12:40:00,75.48,75.49,75.45,75.46,19604
2017/09/19,12:41:00,75.46,75.49,75.44,75.49,50321
2017/09/19,12:42:00,75.49,75.50,75.49,75.50,15604
2017/09/19,12:43:00,75.49,75.54,75.49,75.54,49123
2017/09/19,12:44:00,75.54,75.54,75.52,75.53,16871
2017/09/19,12:45:00,75.53,75.54,75.50,75.50,32267
2017/09/19,12:46:00,75.50,75.51,75.49,75.50,12498
2017/09/19,12:47:00,75.50,75.51,75.49,75.49,22954
2017/09/19,12:48:00,75.49,75.50,75.48,75.48,12141
2017/09/19,12:49:00,75.49,75.49,75.48,75.49,14575
2017/09/19,12:50:00,75.49,75.49,75.47,75.47,16406
2017/09/19,12:51:00,75.47,75.48,75.45,75.45,21321
2017/09/19,12:52:00,75.45,75.46,75.45,75.45,14555
2017/09/19,12:53:00,75.45,75.46,75.45,75.45,16932
2017/09/19,12:54:00,75.45,75.46,75.43,75.45,20213
2017/09/19,12:55:00,75.45,75.46,75.42,75.46,24155
2017/09/19,12:56:00,75.46,75.46,75.44,75.45,13188
2017/09/19,12:57:00,75.45,75.45,75.44,75.44,15714
2017/09/19,12:58:00,75.44,75.45,75.42,75.44,12677
2017/09/19,12:59:00,75.44,75.45,75.43,75.44,11806
2017/09/19,13:00:00,75.43,75.45,75.42,75.45,17788
2017/09/19,13:01:00,75.44,75.46,75.43,75.44,22558
2017/09/19,13:02:00,75.44,75.45,75.44,75.45,5562
2017/09/19,13:03:00,75.45,75.45,75.42,75.43,18925
2017/09/19,13:04:00,75.43,75.44,75.42,75.43,11332
2017/09/19,13:05:00,75.43,75.43,75.42,75.43,3931
2017/09/19,13:06:00,75.43,75.43,75.42,75.43,4205
2017/09/19,13:07:00,75.43,75.44,75.42,75.43,24030
2017/09/19,13:08:00,75.43,75.44,75.42,75.43,19501
2017/09/19,13:09:00,75.43,75.45,75.41,75.44,23182
2017/09/19,13:10:00,75.44,75.46,75.44,75.46,37498
2017/09/19,13:11:00,75.46,75.46,75.45,75.46,9490
2017/09/19,13:12:00,75.46,75.46,75.45,75.46,3480
2017/09/19,13:13:00,75.46,75.46,75.45,75.46,7957
2017/09/19,13:14:00,75.46,75.50,75.45,75.50,25908
2017/09/19,13:15:00,75.50,75.50,75.48,75.49,13100
2017/09/19,13:16:00,75.49,75.49,75.47,75.48,8326
2017/09/19,13:17:00,75.48,75.50,75.48,75.50,13465
2017/09/19,13:18:00,75.50,75.50,75.48,75.49,16765
2017/09/19,13:19:00,75.49,75.49,75.48,75.48,7729
2017/09/19,13:20:00,75.49,75.50,75.48,75.49,19614
2017/09/19,13:21:00,75.49,75.49,75.44,75.45,24816
2017/09/19,13:22:00,75.45,75.47,75.45,75.47,5112
2017/09/19,13:23:00,75.47,75.49,75.47,75.48,12018
2017/09/19,13:24:00,75.48,75.50,75.47,75.49,9031
2017/09/19,13:25:00,75.49,75.50,75.47,75.48,13061
2017/09/19,13:26:00,75.48,75.50,75.48,75.49,11087
2017/09/19,13:27:00,75.49,75.50,75.48,75.49,20487
2017/09/19,13:28:00,75.49,75.49,75.47,75.47,10429
2017/09/19,13:29:00,75.47,75.48,75.47,75.47,8831
2017/09/19,13:30:00,75.47,75.48,75.47,75.48,2137
2017/09/19,13:31:00,75.48,75.50,75.48,75.49,20076
2017/09/19,13:32:00,75.49,75.50,75.49,75.49,7127
2017/09/19,13:33:00,75.49,75.51,75.49,75.50,29170
2017/09/19,13:34:00,75.49,75.51,75.49,75.50,16811
2017/09/19,13:35:00,75.50,75.51,75.49,75.51,7792
2017/09/19,13:36:00,75.51,75.51,75.48,75.49,36323
2017/09/19,13:37:00,75.49,75.51,75.48,75.51,8945
2017/09/19,13:38:00,75.51,75.53,75.50,75.53,15987
2017/09/19,13:39:00,75.53,75.54,75.52,75.52,20296
2017/09/19,13:40:00,75.52,75.55,75.52,75.54,8017
2017/09/19,13:41:00,75.53,75.56,75.53,75.56,5747
2017/09/19,13:42:00,75.55,75.56,75.55,75.56,6354
2017/09/19,13:43:00,75.56,75.56,75.53,75.54,15111
2017/09/19,13:44:00,75.54,75.54,75.53,75.53,6582
2017/09/19,13:45:00,75.54,75.55,75.53,75.54,10197
2017/09/19,13:46:00,75.54,75.55,75.53,75.54,9627
2017/09/19,13:47:00,75.54,75.55,75.53,75.53,25837
2017/09/19,13:48:00,75.54,75.54,75.52,75.53,8240
2017/09/19,13:49:00,75.53,75.53,75.52,75.53,13905
2017/09/19,13:50:00,75.53,75.55,75.52,75.55,21456
2017/09/19,13:51:00,75.55,75.56,75.54,75.56,14322
2017/09/19,13:52:00,75.56,75.57,75.55,75.55,33451
2017/09/19,13:53:00,75.55,75.55,75.54,75.55,12675
2017/09/19,13:54:00,75.55,75.55,75.53,75.54,11740
2017/09/19,13:55:00,75.54,75.56,75.54,75.56,90000
2017/09/19,13:56:00,75.56,75.58,75.55,75.58,14806
2017/09/19,13:57:00,75.58,75.59,75.58,75.58,67624
2017/09/19,13:58:00,75.58,75.61,75.58,75.61,19889
2017/09/19,13:59:00,75.61,75.61,75.60,75.61,7325
2017/09/19,14:00:00,75.61,75.61,75.60,75.61,15637
2017/09/19,14:01:00,75.61,75.62,75.59,75.61,65133
2017/09/19,14:02:00,75.61,75.63,75.60,75.63,13366
2017/09/19,14:03:00,75.63,75.63,75.61,75.61,50034
2017/09/19,14:04:00,75.61,75.64,75.61,75.64,25416
2017/09/19,14:05:00,75.64,75.65,75.63,75.65,19551
2017/09/19,14:06:00,75.65,75.65,75.63,75.65,19160
2017/09/19,14:07:00,75.65,75.65,75.64,75.64,49011
2017/09/19,14:08:00,75.64,75.65,75.64,75.64,16529
2017/09/19,14:09:00,75.65,75.66,75.64,75.65,14926
2017/09/19,14:10:00,75.65,75.66,75.64,75.65,30852
2017/09/19,14:11:00,75.65,75.65,75.63,75.64,14389
2017/09/19,14:12:00,75.64,75.64,75.63,75.64,32566
2017/09/19,14:13:00,75.64,75.65,75.63,75.64,37518
2017/09/19,14:14:00,75.64,75.65,75.64,75.65,11379
2017/09/19,14:15:00,75.64,75.66,75.64,75.66,10175
2017/09/19,14:16:00,75.66,75.69,75.66,75.69,30322
2017/09/19,14:17:00,75.69,75.69,75.68,75.69,14052
2017/09/19,14:18:00,75.69,75.69,75.67,75.69,27361
2017/09/19,14:19:00,75.69,75.69,75.66,75.68,18746
2017/09/19,14:20:00,75.68,75.69,75.67,75.69,14737
2017/09/19,14:21:00,75.69,75.69,75.66,75.67,17286
2017/09/19,14:22:00,75.67,75.67,75.64,75.64,18519
2017/09/19,14:23:00,75.64,75.65,75.64,75.65,13975
2017/09/19,14:24:00,75.65,75.65,75.64,75.65,39031
2017/09/19,14:25:00,75.64,75.65,75.62,75.62,22634
2017/09/19,14:26:00,75.63,75.63,75.62,75.63,9591
2017/09/19,14:27:00,75.63,75.63,75.62,75.63,8767
2017/09/19,14:28:00,75.63,75.64,75.61,75.62,38578
2017/09/19,14:29:00,75.62,75.63,75.58,75.59,19502
2017/09/19,14:30:00,75.59,75.60,75.58,75.58,32930
2017/09/19,14:31:00,75.58,75.58,75.56,75.56,28643
2017/09/19,14:32:00,75.55,75.57,75.55,75.56,24347
2017/09/19,14:33:00,75.56,75.58,75.56,75.57,36300
2017/09/19,14:34:00,75.56,75.57,75.55,75.56,23930
2017/09/19,14:35:00,75.56,75.58,75.55,75.56,44567
2017/09/19,14:36:00,75.56,75.57,75.55,75.56,15841
2017/09/19,14:37:00,75.56,75.57,75.54,75.55,19719
2017/09/19,14:38:00,75.55,75.56,75.55,75.55,28974
2017/09/19,14:39:00,75.56,75.56,75.55,75.56,9713
2017/09/19,14:40:00,75.56,75.56,75.55,75.56,10609
2017/09/19,14:41:00,75.56,75.56,75.54,75.54,16377
2017/09/19,14:42:00,75.54,75.55,75.54,75.54,12647
2017/09/19,14:43:00,75.54,75.56,75.54,75.56,43133
2017/09/19,14:44:00,75.56,75.56,75.55,75.56,6240
2017/09/19,14:45:00,75.56,75.59,75.56,75.58,43653
2017/09/19,14:46:00,75.58,75.58,75.57,75.58,12342
2017/09/19,14:47:00,75.58,75.58,75.57,75.58,6652
2017/09/19,14:48:00,75.58,75.58,75.57,75.58,12822
2017/09/19,14:49:00,75.58,75.58,75.56,75.57,16738
2017/09/19,14:50:00,75.56,75.57,75.55,75.55,13539
2017/09/19,14:51:00,75.55,75.56,75.55,75.55,8243
2017/09/19,14:52:00,75.55,75.55,75.54,75.55,14030
2017/09/19,14:53:00,75.55,75.55,75.51,75.51,15347
2017/09/19,14:54:00,75.51,75.52,75.51,75.51,11109
2017/09/19,14:55:00,75.52,75.52,75.51,75.52,18257
2017/09/19,14:56:00,75.52,75.52,75.49,75.49,19885
2017/09/19,14:57:00,75.48,75.49,75.48,75.49,17349
2017/09/19,14:58:00,75.49,75.49,75.48,75.49,6309
2017/09/19,14:59:00,75.49,75.49,75.48,75.48,9678
2017/09/19,15:00:00,75.49,75.49,75.47,75.48,16455
2017/09/19,15:01:00,75.47,75.48,75.39,75.39,185927
2017/09/19,15:02:00,75.40,75.40,75.39,75.40,44826
2017/09/19,15:03:00,75.40,75.40,75.39,75.40,69655
2017/09/19,15:04:00,75.40,75.40,75.39,75.40,57504
2017/09/19,15:05:00,75.40,75.40,75.39,75.40,25159
2017/09/19,15:06:00,75.40,75.40,75.39,75.40,44773
2017/09/19,15:07:00,75.40,75.40,75.39,75.40,26880
2017/09/19,15:08:00,75.40,75.40,75.38,75.39,100340
2017/09/19,15:09:00,75.39,75.39,75.38,75.38,9297
2017/09/19,15:10:00,75.38,75.39,75.38,75.38,49814
2017/09/19,15:11:00,75.38,75.38,75.37,75.37,12822
2017/09/19,15:12:00,75.37,75.38,75.37,75.38,212827
2017/09/19,15:13:00,75.38,75.42,75.37,75.42,46618
2017/09/19,15:14:00,75.42,75.46,75.42,75.46,43737
2017/09/19,15:15:00,75.46,75.46,75.43,75.44,43044
2017/09/19,15:16:00,75.44,75.44,75.41,75.44,37003
2017/09/19,15:17:00,75.44,75.44,75.42,75.44,16764
2017/09/19,15:18:00,75.44,75.45,75.43,75.44,15089
2017/09/19,15:19:00,75.44,75.45,75.42,75.42,33288
2017/09/19,15:20:00,75.42,75.43,75.41,75.42,16301
2017/09/19,15:21:00,75.42,75.43,75.41,75.43,21890
2017/09/19,15:22:00,75.43,75.46,75.43,75.44,61044
2017/09/19,15:23:00,75.44,75.46,75.44,75.46,15605
2017/09/19,15:24:00,75.46,75.46,75.44,75.44,14358
2017/09/19,15:25:00,75.44,75.45,75.41,75.41,23653
2017/09/19,15:26:00,75.42,75.42,75.39,75.41,44954
2017/09/19,15:27:00,75.41,75.41,75.40,75.41,30535
2017/09/19,15:28:00,75.41,75.41,75.39,75.40,27885
2017/09/19,15:29:00,75.40,75.40,75.39,75.40,19367
2017/09/19,15:30:00,75.40,75.42,75.38,75.41,59101
2017/09/19,15:31:00,75.41,75.41,75.39,75.39,21841
2017/09/19,15:32:00,75.39,75.40,75.38,75.39,54517
2017/09/19,15:33:00,75.39,75.40,75.39,75.40,19837
2017/09/19,15:34:00,75.40,75.40,75.39,75.39,13600
2017/09/19,15:35:00,75.39,75.40,75.39,75.40,16071
2017/09/19,15:36:00,75.40,75.40,75.38,75.39,48758
2017/09/19,15:37:00,75.40,75.40,75.38,75.39,25320
2017/09/19,15:38:00,75.39,75.40,75.38,75.40,19805
2017/09/19,15:39:00,75.40,75.44,75.39,75.43,51171
2017/09/19,15:40:00,75.44,75.44,75.42,75.44,51839
2017/09/19,15:41:00,75.43,75.44,75.43,75.44,23405
2017/09/19,15:42:00,75.44,75.44,75.43,75.44,26234
2017/09/19,15:43:00,75.44,75.44,75.40,75.40,52037
2017/09/19,15:44:00,75.41,75.41,75.36,75.36,133705
2017/09/19,15:45:00,75.36,75.37,75.36,75.37,29108
2017/09/19,15:46:00,75.36,75.38,75.36,75.37,36074
2017/09/19,15:47:00,75.38,75.38,75.37,75.38,12744
2017/09/19,15:48:00,75.38,75.38,75.37,75.38,28609
2017/09/19,15:49:00,75.38,75.38,75.37,75.38,18334
2017/09/19,15:50:00,75.38,75.38,75.37,75.38,32036
2017/09/19,15:51:00,75.38,75.44,75.38,75.43,132771
2017/09/19,15:52:00,75.43,75.45,75.42,75.44,50978
2017/09/19,15:53:00,75.45,75.45,75.44,75.45,85225
2017/09/19,15:54:00,75.45,75.45,75.44,75.45,23646
2017/09/19,15:55:00,75.45,75.45,75.44,75.45,47185
2017/09/19,15:56:00,75.45,75.45,75.43,75.44,58016
2017/09/19,15:57:00,75.44,75.44,75.43,75.43,40525
2017/09/19,15:58:00,75.43,75.44,75.40,75.40,136811
2017/09/19,15:59:00,75.40,75.40,75.38,75.38,91478
2017/09/19,16:00:00,75.38,75.44,75.38,75.42,276586
2017/09/20,09:31:00,75.35,75.40,75.21,75.34,122951
2017/09/20,09:32:00,75.34,75.37,75.22,75.26,158543
2017/09/20,09:33:00,75.26,75.38,75.22,75.35,110866
2017/09/20,09:34:00,75.35,75.42,75.29,75.41,142230
2017/09/20,09:35:00,75.41,75.42,75.36,75.41,61252
2017/09/20,09:36:00,75.41,75.43,75.38,75.39,73446
2017/09/20,09:37:00,75.38,75.46,75.38,75.42,135955
2017/09/20,09:38:00,75.42,75.45,75.40,75.41,41196
2017/09/20,09:39:00,75.41,75.55,75.41,75.49,279101
2017/09/20,09:40:00,75.49,75.51,75.42,75.42,101501
2017/09/20,09:41:00,75.42,75.46,75.40,75.42,45508
2017/09/20,09:42:00,75.42,75.43,75.35,75.39,28265
2017/09/20,09:43:00,75.40,75.40,75.30,75.30,33074
2017/09/20,09:44:00,75.30,75.32,75.24,75.24,61083
2017/09/20,09:45:00,75.24,75.25,75.22,75.25,36857
2017/09/20,09:46:00,75.25,75.25,75.21,75.22,35344
2017/09/20,09:47:00,75.22,75.26,75.21,75.26,60384
2017/09/20,09:48:00,75.26,75.26,75.23,75.26,52856
2017/09/20,09:49:00,75.26,75.26,75.20,75.23,64155
2017/09/20,09:50:00,75.23,75.27,75.22,75.25,57544
2017/09/20,09:51:00,75.25,75.27,75.18,75.20,112374
2017/09/20,09:52:00,75.20,75.25,75.19,75.21,27654
2017/09/20,09:53:00,75.22,75.24,75.21,75.23,36594
2017/09/20,09:54:00,75.23,75.24,75.20,75.21,28502
2017/09/20,09:55:00,75.20,75.20,75.12,75.12,40000
2017/09/20,09:56:00,75.12,75.19,75.11,75.17,42849
2017/09/20,09:57:00,75.17,75.20,75.15,75.18,50188
2017/09/20,09:58:00,75.18,75.22,75.17,75.19,43414
2017/09/20,09:59:00,75.19,75.22,75.18,75.19,37514
2017/09/20,10:00:00,75.19,75.19,75.17,75.18,30013
2017/09/20,10:01:00,75.19,75.20,75.16,75.19,71629
2017/09/20,10:02:00,75.20,75.27,75.19,75.24,35603
2017/09/20,10:03:00,75.25,75.27,75.22,75.25,21471
2017/09/20,10:04:00,75.25,75.29,75.25,75.28,19297
2017/09/20,10:05:00,75.28,75.31,75.24,75.24,27057
2017/09/20,10:06:00,75.24,75.30,75.23,75.29,33933
2017/09/20,10:07:00,75.29,75.30,75.25,75.25,19324
2017/09/20,10:08:00,75.25,75.29,75.23,75.27,31480
2017/09/20,10:09:00,75.27,75.29,75.26,75.29,28877
2017/09/20,10:10:00,75.29,75.29,75.26,75.29,30424
2017/09/20,10:11:00,75.29,75.30,75.26,75.26,12262
2017/09/20,10:12:00,75.26,75.29,75.24,75.29,34781
2017/09/20,10:13:00,75.29,75.33,75.29,75.33,37102
2017/09/20,10:14:00,75.33,75.33,75.28,75.29,312311
2017/09/20,10:15:00,75.29,75.30,75.27,75.29,45894
2017/09/20,10:16:00,75.28,75.29,75.25,75.26,22741
2017/09/20,10:17:00,75.26,75.27,75.21,75.23,22046
2017/09/20,10:18:00,75.22,75.22,75.18,75.18,37133
2017/09/20,10:19:00,75.17,75.19,75.16,75.18,27592
2017/09/20,10:20:00,75.18,75.19,75.13,75.13,38617
2017/09/20,10:21:00,75.13,75.23,75.13,75.22,28565
2017/09/20,10:22:00,75.23,75.25,75.22,75.24,18445
2017/09/20,10:23:00,75.24,75.27,75.22,75.27,48870
2017/09/20,10:24:00,75.27,75.29,75.27,75.27,34919
2017/09/20,10:25:00,75.27,75.27,75.20,75.21,57826
2017/09/20,10:26:00,75.21,75.22,75.17,75.17,49837
2017/09/20,10:27:00,75.16,75.19,75.14,75.16,91235
2017/09/20,10:28:00,75.16,75.19,75.13,75.16,81776
2017/09/20,10:29:00,75.16,75.17,75.15,75.15,18926
2017/09/20,10:30:00,75.15,75.16,75.15,75.16,11938
2017/09/20,10:31:00,75.17,75.21,75.16,75.18,35230
2017/09/20,10:32:00,75.18,75.18,75.16,75.16,18383
2017/09/20,10:33:00,75.16,75.20,75.16,75.16,44603
2017/09/20,10:34:00,75.16,75.17,75.12,75.15,86890
2017/09/20,10:35:00,75.15,75.16,75.15,75.15,26849
2017/09/20,10:36:00,75.15,75.19,75.15,75.18,23773
2017/09/20,10:37:00,75.18,75.21,75.18,75.21,34939
2017/09/20,10:38:00,75.21,75.21,75.18,75.18,24832
2017/09/20,10:39:00,75.18,75.20,75.17,75.18,44995
2017/09/20,10:40:00,75.17,75.18,75.16,75.16,15765
2017/09/20,10:41:00,75.16,75.17,75.15,75.16,17345
2017/09/20,10:42:00,75.16,75.17,75.15,75.17,15621
2017/09/20,10:43:00,75.17,75.17,75.15,75.16,20505
2017/09/20,10:44:00,75.16,75.17,75.16,75.17,28785
2017/09/20,10:45:00,75.17,75.18,75.15,75.18,34664
2017/09/20,10:46:00,75.17,75.17,75.15,75.16,28282
2017/09/20,10:47:00,75.16,75.18,75.15,75.17,38903
2017/09/20,10:48:00,75.17,75.21,75.16,75.17,40546
2017/09/20,10:49:00,75.17,75.18,75.17,75.18,13096
2017/09/20,10:50:00,75.18,75.18,75.15,75.16,14457
2017/09/20,10:51:00,75.16,75.16,75.13,75.13,38418
2017/09/20,10:52:00,75.13,75.14,75.12,75.13,18766
2017/09/20,10:53:00,75.13,75.16,75.13,75.14,26116
2017/09/20,10:54:00,75.14,75.16,75.13,75.13,52889
2017/09/20,10:55:00,75.14,75.14,75.08,75.08,48730
2017/09/20,10:56:00,75.08,75.09,75.04,75.06,41203
2017/09/20,10:57:00,75.06,75.06,75.01,75.02,35754
2017/09/20,10:58:00,75.02,75.03,74.97,75.02,102881
2017/09/20,10:59:00,75.02,75.02,74.96,74.96,35836
2017/09/20,11:00:00,74.96,74.96,74.85,74.86,94526
2017/09/20,11:01:00,74.86,74.88,74.81,74.83,54173
2017/09/20,11:02:00,74.83,74.85,74.78,74.81,65878
2017/09/20,11:03:00,74.82,74.88,74.80,74.86,40349
2017/09/20,11:04:00,74.86,74.91,74.86,74.91,49912
2017/09/20,11:05:00,74.90,74.95,74.90,74.92,35065
2017/09/20,11:06:00,74.92,74.93,74.88,74.88,104426
2017/09/20,11:07:00,74.88,74.90,74.81,74.82,51251
2017/09/20,11:08:00,74.82,74.83,74.77,74.81,38736
2017/09/20,11:09:00,74.81,74.88,74.81,74.83,27678
2017/09/20,11:10:00,74.84,74.84,74.74,74.77,40089
2017/09/20,11:11:00,74.77,74.83,74.77,74.83,26450
2017/09/20,11:12:00,74.84,74.88,74.83,74.88,34392
2017/09/20,11:13:00,74.88,74.88,74.83,74.85,26706
2017/09/20,11:14:00,74.85,74.86,74.82,74.82,23150
2017/09/20,11:15:00,74.82,74.82,74.76,74.77,32245
2017/09/20,11:16:00,74.77,74.81,74.75,74.78,29355
2017/09/20,11:17:00,74.77,74.78,74.73,74.74,22222
2017/09/20,11:18:00,74.74,74.81,74.74,74.80,66073
2017/09/20,11:19:00,74.80,74.82,74.79,74.81,45235
2017/09/20,11:20:00,74.81,74.85,74.80,74.85,37080
2017/09/20,11:21:00,74.85,74.86,74.82,74.86,43305
2017/09/20,11:22:00,74.86,74.88,74.83,74.83,47394
2017/09/20,11:23:00,74.83,74.84,74.81,74.83,26692
2017/09/20,11:24:00,74.84,74.87,74.83,74.86,39112
2017/09/20,11:25:00,74.86,74.86,74.84,74.86,18394
2017/09/20,11:26:00,74.86,74.86,74.82,74.84,23975
2017/09/20,11:27:00,74.84,74.85,74.80,74.81,23653
2017/09/20,11:28:00,74.81,74.82,74.79,74.79,30007
2017/09/20,11:29:00,74.79,74.81,74.72,74.73,39675
2017/09/20,11:30:00,74.73,74.80,74.72,74.79,25240
2017/09/20,11:31:00,74.80,74.86,74.79,74.86,25897
2017/09/20,11:32:00,74.86,74.88,74.84,74.87,37437
2017/09/20,11:33:00,74.87,74.90,74.86,74.87,32444
2017/09/20,11:34:00,74.87,74.91,74.87,74.91,12439
2017/09/20,11:35:00,74.91,74.95,74.90,74.95,64737
2017/09/20,11:36:00,74.94,74.95,74.91,74.92,54963
2017/09/20,11:37:00,74.92,74.94,74.92,74.93,15057
2017/09/20,11:38:00,74.93,74.95,74.93,74.94,24065
2017/09/20,11:39:00,74.95,74.97,74.94,74.94,30185
2017/09/20,11:40:00,74.94,74.95,74.93,74.94,18310
2017/09/20,11:41:00,74.93,74.96,74.93,74.95,14437
2017/09/20,11:42:00,74.95,74.95,74.89,74.91,23583
2017/09/20,11:43:00,74.91,74.92,74.89,74.91,11016
2017/09/20,11:44:00,74.91,74.96,74.91,74.96,14996
2017/09/20,11:45:00,74.96,74.96,74.94,74.95,12016
2017/09/20,11:46:00,74.95,74.95,74.91,74.93,16279
2017/09/20,11:47:00,74.93,74.95,74.91,74.95,15476
2017/09/20,11:48:00,74.95,74.96,74.95,74.96,10136
2017/09/20,11:49:00,74.96,74.96,74.95,74.96,15907
2017/09/20,11:50:00,74.96,75.00,74.95,74.99,22633
2017/09/20,11:51:00,74.98,75.00,74.95,74.97,21477
2017/09/20,11:52:00,74.97,74.99,74.96,74.99,22215
2017/09/20,11:53:00,74.99,74.99,74.97,74.97,10127
2017/09/20,11:54:00,74.97,75.00,74.97,75.00,13668
2017/09/20,11:55:00,75.00,75.00,74.99,75.00,27077
2017/09/20,11:56:00,75.00,75.00,74.98,75.00,16830
2017/09/20,11:57:00,75.00,75.00,74.97,74.98,24645
2017/09/20,11:58:00,74.99,75.02,74.97,75.02,30266
2017/09/20,11:59:00,75.02,75.06,75.02,75.06,22656
2017/09/20,12:00:00,75.06,75.09,75.05,75.06,37923
2017/09/20,12:01:00,75.06,75.08,75.06,75.08,16518
2017/09/20,12:02:00,75.08,75.09,75.07,75.07,25820
2017/09/20,12:03:00,75.07,75.12,75.06,75.11,35633
2017/09/20,12:04:00,75.12,75.18,75.11,75.17,55062
2017/09/20,12:05:00,75.17,75.17,75.14,75.14,23950
2017/09/20,12:06:00,75.14,75.15,75.11,75.11,14774
2017/09/20,12:07:00,75.11,75.14,75.10,75.13,20428
2017/09/20,12:08:00,75.13,75.14,75.10,75.11,20676
2017/09/20,12:09:00,75.11,75.11,75.07,75.08,12475
2017/09/20,12:10:00,75.08,75.08,75.05,75.05,14408
2017/09/20,12:11:00,75.05,75.08,75.05,75.08,16997
2017/09/20,12:12:00,75.08,75.10,75.07,75.10,25220
2017/09/20,12:13:00,75.10,75.10,75.08,75.08,21454
2017/09/20,12:14:00,75.08,75.11,75.08,75.11,9014
2017/09/20,12:15:00,75.10,75.11,75.08,75.10,13506
2017/09/20,12:16:00,75.10,75.12,75.08,75.11,13636
2017/09/20,12:17:00,75.11,75.14,75.11,75.13,15328
2017/09/20,12:18:00,75.14,75.14,75.11,75.11,6117
2017/09/20,12:19:00,75.11,75.13,75.10,75.13,11911
2017/09/20,12:20:00,75.13,75.13,75.11,75.11,8488
2017/09/20,12:21:00,75.11,75.13,75.11,75.12,552335
2017/09/20,12:22:00,75.12,75.13,75.11,75.13,5218
2017/09/20,12:23:00,75.12,75.15,75.12,75.13,15395
2017/09/20,12:24:00,75.13,75.13,75.12,75.12,6613
2017/09/20,12:25:00,75.12,75.13,75.11,75.11,10949
2017/09/20,12:26:00,75.12,75.14,75.12,75.13,14665
2017/09/20,12:27:00,75.13,75.19,75.13,75.19,21943
2017/09/20,12:28:00,75.19,75.22,75.19,75.21,27595
2017/09/20,12:29:00,75.22,75.23,75.20,75.20,21626
2017/09/20,12:30:00,75.21,75.23,75.21,75.23,11962
2017/09/20,12:31:00,75.23,75.23,75.21,75.22,7956
2017/09/20,12:32:00,75.22,75.23,75.22,75.22,11178
2017/09/20,12:33:00,75.22,75.24,75.22,75.23,6299
2017/09/20,12:34:00,75.24,75.24,75.22,75.22,8222
2017/09/20,12:35:00,75.22,75.24,75.22,75.24,8730
2017/09/20,12:36:00,75.24,75.24,75.23,75.23,9786
2017/09/20,12:37:00,75.23,75.25,75.21,75.22,17988
2017/09/20,12:38:00,75.22,75.22,75.19,75.19,13455
2017/09/20,12:39:00,75.20,75.21,75.19,75.20,19040
2017/09/20,12:40:00,75.21,75.23,75.20,75.23,29448
2017/09/20,12:41:00,75.23,75.23,75.20,75.21,7700
2017/09/20,12:42:00,75.21,75.23,75.21,75.22,11477
2017/09/20,12:43:00,75.22,75.24,75.21,75.24,17345
2017/09/20,12:44:00,75.24,75.24,75.22,75.23,14193
2017/09/20,12:45:00,75.23,75.24,75.22,75.24,13055
2017/09/20,12:46:00,75.24,75.24,75.19,75.19,20206
2017/09/20,12:47:00,75.20,75.20,75.18,75.19,17749
2017/09/20,12:48:00,75.19,75.22,75.18,75.21,11673
2017/09/20,12:49:00,75.21,75.23,75.21,75.22,9627
2017/09/20,12:50:00,75.22,75.22,75.19,75.19,9373
2017/09/20,12:51:00,75.19,75.21,75.19,75.20,6739
2017/09/20,12:52:00,75.21,75.24,75.19,75.22,29648
2017/09/20,12:53:00,75.22,75.23,75.20,75.20,15841
2017/09/20,12:54:00,75.20,75.20,75.19,75.19,5340
2017/09/20,12:55:00,75.20,75.20,75.18,75.19,9083
2017/09/20,12:56:00,75.19,75.22,75.18,75.22,10588
2017/09/20,12:57:00,75.22,75.22,75.18,75.19,18425
2017/09/20,12:58:00,75.18,75.19,75.17,75.17,8533
2017/09/20,12:59:00,75.17,75.17,75.14,75.15,15211
2017/09/20,13:00:00,75.15,75.15,75.13,75.14,9799
2017/09/20,13:01:00,75.14,75.16,75.13,75.16,12556
2017/09/20,13:02:00,75.16,75.16,75.15,75.15,9263
2017/09/20,13:03:00,75.15,75.16,75.15,75.16,10520
2017/09/20,13:04:00,75.16,75.17,75.15,75.16,6678
2017/09/20,13:05:00,75.16,75.17,75.15,75.15,7975
2017/09/20,13:06:00,75.15,75.15,75.13,75.14,16310
2017/09/20,13:07:00,75.14,75.16,75.14,75.15,15892
2017/09/20,13:08:00,75.15,75.15,75.12,75.12,14634
2017/09/20,13:09:00,75.12,75.13,75.10,75.10,14536
2017/09/20,13:10:00,75.09,75.10,75.08,75.09,12776
2017/09/20,13:11:00,75.09,75.09,75.07,75.08,13413
2017/09/20,13:12:00,75.08,75.09,75.07,75.07,19006
2017/09/20,13:13:00,75.07,75.09,75.06,75.08,9400
2017/09/20,13:14:00,75.08,75.09,75.07,75.08,3345
2017/09/20,13:15:00,75.07,75.08,75.05,75.05,14311
2017/09/20,13:16:00,75.05,75.05,75.02,75.04,50668
2017/09/20,13:17:00,75.04,75.04,75.01,75.01,3276
2017/09/20,13:18:00,75.02,75.03,75.00,75.01,35403
2017/09/20,13:19:00,75.01,75.02,74.99,75.02,29428
2017/09/20,13:20:00,75.02,75.03,74.99,75.00,17659
2017/09/20,13:21:00,75.00,75.00,74.98,74.99,6844
2017/09/20,13:22:00,74.99,75.00,74.98,74.99,4643
2017/09/20,13:23:00,74.99,75.00,74.98,75.00,11969
2017/09/20,13:24:00,75.00,75.00,74.99,74.99,1995
2017/09/20,13:25:00,74.99,75.00,74.98,75.00,13663
2017/09/20,13:26:00,75.00,75.01,74.99,74.99,510115
2017/09/20,13:27:00,75.00,75.00,74.98,74.98,6965
2017/09/20,13:28:00,74.98,74.99,74.97,74.98,11841
2017/09/20,13:29:00,74.99,75.01,74.98,75.00,14179
2017/09/20,13:30:00,75.00,75.01,74.99,75.00,11274
2017/09/20,13:31:00,75.00,75.00,74.97,74.99,18474
2017/09/20,13:32:00,74.99,75.00,74.99,74.99,7335
2017/09/20,13:33:00,74.99,75.00,74.96,74.97,15401
2017/09/20,13:34:00,74.96,74.97,74.95,74.97,25424
2017/09/20,13:35:00,74.97,74.99,74.96,74.98,13836
2017/09/20,13:36:00,74.98,75.00,74.98,74.98,14194
2017/09/20,13:37:00,74.98,74.99,74.96,74.97,27656
2017/09/20,13:38:00,74.97,74.99,74.96,74.97,16035
2017/09/20,13:39:00,74.98,75.00,74.96,74.99,73504
2017/09/20,13:40:00,74.99,75.00,74.98,74.99,20352
2017/09/20,13:41:00,74.99,74.99,74.97,74.97,23655
2017/09/20,13:42:00,74.97,74.99,74.96,74.96,36234
2017/09/20,13:43:00,74.96,74.96,74.94,74.96,13610
2017/09/20,13:44:00,74.96,74.97,74.94,74.96,45716
2017/09/20,13:45:00,74.97,74.99,74.97,74.99,14626
2017/09/20,13:46:00,74.99,75.01,74.99,75.00,17608
2017/09/20,13:47:00,75.00,75.01,74.99,75.00,10647
2017/09/20,13:48:00,75.00,75.06,74.99,75.06,24965
2017/09/20,13:49:00,75.06,75.06,75.03,75.04,13051
2017/09/20,13:50:00,75.04,75.05,75.03,75.05,14915
2017/09/20,13:51:00,75.05,75.06,75.03,75.03,17957
2017/09/20,13:52:00,75.03,75.07,75.03,75.07,9032
2017/09/20,13:53:00,75.07,75.08,75.05,75.07,16402
2017/09/20,13:54:00,75.08,75.10,75.07,75.10,16000
2017/09/20,13:55:00,75.10,75.10,75.09,75.09,7364
2017/09/20,13:56:00,75.09,75.10,75.09,75.10,6014
2017/09/20,13:57:00,75.10,75.11,75.09,75.11,15736
2017/09/20,13:58:00,75.11,75.13,75.11,75.13,15033
2017/09/20,13:59:00,75.13,75.13,75.11,75.12,23737
2017/09/20,14:00:00,75.12,75.12,75.09,75.10,33629
2017/09/20,14:01:00,75.10,75.10,75.04,75.06,34477
2017/09/20,14:02:00,75.06,75.06,74.77,74.77,90599
2017/09/20,14:03:00,74.77,74.83,74.61,74.68,123380
2017/09/20,14:04:00,74.68,74.80,74.61,74.79,28867
2017/09/20,14:05:00,74.78,74.82,74.76,74.81,62321
2017/09/20,14:06:00,74.82,74.83,74.71,74.77,70035
2017/09/20,14:07:00,74.77,74.90,74.76,74.88,36030
2017/09/20,14:08:00,74.88,74.94,74.82,74.85,71084
2017/09/20,14:09:00,74.84,74.89,74.84,74.88,19855
2017/09/20,14:10:00,74.88,74.88,74.79,74.83,21622
2017/09/20,14:11:00,74.83,74.84,74.76,74.79,44691
2017/09/20,14:12:00,74.79,74.87,74.79,74.86,33963
2017/09/20,14:13:00,74.86,74.91,74.85,74.91,29014
2017/09/20,14:14:00,74.91,74.92,74.86,74.87,21836
2017/09/20,14:15:00,74.87,74.87,74.78,74.85,40774
2017/09/20,14:16:00,74.85,74.86,74.77,74.77,31007
2017/09/20,14:17:00,74.77,74.81,74.72,74.76,47651
2017/09/20,14:18:00,74.76,74.78,74.72,74.76,38725
2017/09/20,14:19:00,74.76,74.77,74.72,74.76,38023
2017/09/20,14:20:00,74.77,74.77,74.71,74.71,24948
2017/09/20,14:21:00,74.71,74.73,74.68,74.69,68112
2017/09/20,14:22:00,74.68,74.71,74.55,74.58,122766
2017/09/20,14:23:00,74.58,74.59,74.44,74.54,150692
2017/09/20,14:24:00,74.54,74.60,74.51,74.54,73319
2017/09/20,14:25:00,74.54,74.58,74.50,74.57,63148
2017/09/20,14:26:00,74.57,74.58,74.53,74.55,50013
2017/09/20,14:27:00,74.55,74.55,74.46,74.54,64779
2017/09/20,14:28:00,74.54,74.65,74.53,74.63,71981
2017/09/20,14:29:00,74.63,74.64,74.60,74.62,39229
2017/09/20,14:30:00,74.62,74.62,74.55,74.56,51603
2017/09/20,14:31:00,74.56,74.58,74.54,74.54,31710
2017/09/20,14:32:00,74.54,74.54,74.46,74.49,79609
2017/09/20,14:33:00,74.48,74.54,74.45,74.51,48432
2017/09/20,14:34:00,74.51,74.52,74.44,74.49,40328
2017/09/20,14:35:00,74.49,74.50,74.44,74.47,31640
2017/09/20,14:36:00,74.47,74.48,74.40,74.43,93784
2017/09/20,14:37:00,74.43,74.44,74.34,74.41,77943
2017/09/20,14:38:00,74.40,74.45,74.39,74.44,83502
2017/09/20,14:39:00,74.44,74.45,74.36,74.38,117685
2017/09/20,14:40:00,74.38,74.40,74.36,74.36,69393
2017/09/20,14:41:00,74.36,74.39,74.31,74.38,115761
2017/09/20,14:42:00,74.38,74.43,74.33,74.42,46612
2017/09/20,14:43:00,74.42,74.42,74.35,74.35,64113
2017/09/20,14:44:00,74.35,74.40,74.33,74.39,57856
2017/09/20,14:45:00,74.39,74.48,74.39,74.45,92542
2017/09/20,14:46:00,74.45,74.48,74.43,74.46,71296
2017/09/20,14:47:00,74.46,74.53,74.43,74.53,91852
2017/09/20,14:48:00,74.53,74.57,74.52,74.52,157262
2017/09/20,14:49:00,74.52,74.58,74.50,74.55,41578
2017/09/20,14:50:00,74.55,74.61,74.55,74.59,84172
2017/09/20,14:51:00,74.59,74.60,74.54,74.54,44566
2017/09/20,14:52:00,74.55,74.57,74.54,74.56,19628
2017/09/20,14:53:00,74.56,74.56,74.52,74.52,18806
2017/09/20,14:54:00,74.52,74.52,74.49,74.49,36128
2017/09/20,14:55:00,74.49,74.53,74.49,74.51,31761
2017/09/20,14:56:00,74.51,74.60,74.51,74.57,51017
2017/09/20,14:57:00,74.57,74.60,74.55,74.56,23296
2017/09/20,14:58:00,74.57,74.59,74.55,74.56,37539
2017/09/20,14:59:00,74.56,74.60,74.54,74.55,47053
2017/09/20,15:00:00,74.55,74.57,74.51,74.53,62192
2017/09/20,15:01:00,74.53,74.54,74.51,74.53,51089
2017/09/20,15:02:00,74.54,74.55,74.49,74.50,31347
2017/09/20,15:03:00,74.50,74.56,74.50,74.53,46415
2017/09/20,15:04:00,74.53,74.58,74.53,74.58,24879
2017/09/20,15:05:00,74.58,74.59,74.56,74.58,23527
2017/09/20,15:06:00,74.58,74.58,74.54,74.55,27852
2017/09/20,15:07:00,74.55,74.56,74.54,74.55,20451
2017/09/20,15:08:00,74.55,74.55,74.51,74.53,59747
2017/09/20,15:09:00,74.53,74.55,74.51,74.52,31305
2017/09/20,15:10:00,74.53,74.55,74.53,74.55,20693
2017/09/20,15:11:00,74.55,74.59,74.53,74.58,37356
2017/09/20,15:12:00,74.59,74.60,74.57,74.60,30425
2017/09/20,15:13:00,74.60,74.62,74.59,74.61,23128
2017/09/20,15:14:00,74.61,74.65,74.61,74.62,40010
2017/09/20,15:15:00,74.62,74.62,74.58,74.60,73318
2017/09/20,15:16:00,74.60,74.63,74.58,74.61,42338
2017/09/20,15:17:00,74.61,74.63,74.61,74.62,21371
2017/09/20,15:18:00,74.61,74.62,74.58,74.58,36902
2017/09/20,15:19:00,74.59,74.61,74.58,74.58,38464
2017/09/20,15:20:00,74.58,74.61,74.58,74.61,26340
2017/09/20,15:21:00,74.60,74.62,74.60,74.61,26212
2017/09/20,15:22:00,74.61,74.67,74.61,74.66,37543
2017/09/20,15:23:00,74.66,74.70,74.65,74.68,33799
2017/09/20,15:24:00,74.68,74.70,74.67,74.68,26610
2017/09/20,15:25:00,74.68,74.69,74.67,74.67,28801
2017/09/20,15:26:00,74.67,74.68,74.67,74.68,28613
2017/09/20,15:27:00,74.68,74.75,74.68,74.75,74007
2017/09/20,15:28:00,74.75,74.75,74.71,74.72,55826
2017/09/20,15:29:00,74.71,74.74,74.70,74.73,44008
2017/09/20,15:30:00,74.73,74.74,74.72,74.74,21717
2017/09/20,15:31:00,74.74,74.78,74.74,74.78,59256
2017/09/20,15:32:00,74.78,74.81,74.74,74.76,70569
2017/09/20,15:33:00,74.76,74.79,74.74,74.77,36336
2017/09/20,15:34:00,74.77,74.83,74.77,74.81,72819
2017/09/20,15:35:00,74.81,74.83,74.81,74.83,32690
2017/09/20,15:36:00,74.83,74.84,74.81,74.81,54120
2017/09/20,15:37:00,74.82,74.82,74.77,74.77,49914
2017/09/20,15:38:00,74.77,74.79,74.76,74.77,44381
2017/09/20,15:39:00,74.77,74.78,74.76,74.77,24300
2017/09/20,15:40:00,74.77,74.81,74.77,74.79,84357
2017/09/20,15:41:00,74.79,74.80,74.77,74.77,65241
2017/09/20,15:42:00,74.77,74.80,74.77,74.78,39410
2017/09/20,15:43:00,74.78,74.78,74.76,74.78,37861
2017/09/20,15:44:00,74.78,74.78,74.77,74.77,19067
2017/09/20,15:45:00,74.77,74.78,74.77,74.77,15683
2017/09/20,15:46:00,74.77,74.81,74.76,74.79,65569
2017/09/20,15:47:00,74.79,74.80,74.74,74.75,64871
2017/09/20,15:48:00,74.75,74.76,74.72,74.74,174634
2017/09/20,15:49:00,74.75,74.76,74.74,74.76,129148
2017/09/20,15:50:00,74.76,74.80,74.75,74.79,108105
2017/09/20,15:51:00,74.80,74.96,74.80,74.94,316886
2017/09/20,15:52:00,74.95,74.99,74.94,74.99,131418
2017/09/20,15:53:00,74.99,75.01,74.98,75.01,93824
2017/09/20,15:54:00,75.01,75.01,75.00,75.01,67936
2017/09/20,15:55:00,75.01,75.01,74.99,75.00,118705
2017/09/20,15:56:00,75.00,75.01,74.97,74.97,186567
2017/09/20,15:57:00,74.98,74.98,74.97,74.97,114357
2017/09/20,15:58:00,74.98,74.98,74.97,74.97,207353
2017/09/20,15:59:00,74.97,74.98,74.92,74.92,228063
2017/09/20,16:00:00,74.93,74.93,74.90,74.91,370346
2017/09/21,09:31:00,75.11,75.15,75.02,75.10,80733
2017/09/21,09:32:00,75.09,75.15,75.04,75.13,131500
2017/09/21,09:33:00,75.13,75.20,75.08,75.17,122783
2017/09/21,09:34:00,75.17,75.17,75.05,75.07,96013
2017/09/21,09:35:00,75.08,75.17,75.04,75.14,45486
2017/09/21,09:36:00,75.15,75.24,75.13,75.22,78441
2017/09/21,09:37:00,75.22,75.23,75.15,75.15,54544
2017/09/21,09:38:00,75.15,75.16,75.07,75.07,57813
2017/09/21,09:39:00,75.07,75.10,75.01,75.01,56319
2017/09/21,09:40:00,75.01,75.03,74.96,75.03,59603
2017/09/21,09:41:00,75.03,75.09,74.96,74.99,60905
2017/09/21,09:42:00,74.99,75.02,74.97,75.00,29012
2017/09/21,09:43:00,75.00,75.00,74.92,75.00,77098
2017/09/21,09:44:00,75.00,75.03,74.96,75.03,62647
2017/09/21,09:45:00,75.03,75.04,74.97,75.01,36436
2017/09/21,09:46:00,75.02,75.07,74.99,75.07,33247
2017/09/21,09:47:00,75.07,75.10,75.03,75.06,37269
2017/09/21,09:48:00,75.06,75.08,75.02,75.04,42725
2017/09/21,09:49:00,75.05,75.05,74.97,75.05,80226
2017/09/21,09:50:00,75.05,75.07,75.01,75.03,35691
2017/09/21,09:51:00,75.03,75.08,75.03,75.07,46061
2017/09/21,09:52:00,75.07,75.07,74.99,75.01,77718
2017/09/21,09:53:00,75.01,75.02,74.95,74.97,54059
2017/09/21,09:54:00,74.97,74.99,74.94,74.97,56171
2017/09/21,09:55:00,74.97,74.98,74.90,74.92,59474
2017/09/21,09:56:00,74.92,74.93,74.85,74.86,50110
2017/09/21,09:57:00,74.86,74.88,74.81,74.81,49096
2017/09/21,09:58:00,74.81,74.84,74.78,74.79,49421
2017/09/21,09:59:00,74.79,74.81,74.76,74.79,57725
2017/09/21,10:00:00,74.80,74.80,74.76,74.79,32374
2017/09/21,10:01:00,74.79,74.80,74.77,74.78,39529
2017/09/21,10:02:00,74.77,74.80,74.76,74.80,29544
2017/09/21,10:03:00,74.80,74.80,74.78,74.80,25806
2017/09/21,10:04:00,74.79,74.84,74.78,74.84,80178
2017/09/21,10:05:00,74.84,74.84,74.80,74.80,35861
2017/09/21,10:06:00,74.80,74.81,74.74,74.75,46277
2017/09/21,10:07:00,74.75,74.75,74.67,74.67,38450
2017/09/21,10:08:00,74.68,74.68,74.62,74.62,57634
2017/09/21,10:09:00,74.61,74.67,74.60,74.62,43964
2017/09/21,10:10:00,74.63,74.68,74.63,74.66,44438
2017/09/21,10:11:00,74.66,74.72,74.66,74.71,40965
2017/09/21,10:12:00,74.71,74.72,74.69,74.72,38135
2017/09/21,10:13:00,74.72,74.77,74.72,74.74,33080
2017/09/21,10:14:00,74.73,74.73,74.70,74.72,23009
2017/09/21,10:15:00,74.73,74.74,74.72,74.74,19264
2017/09/21,10:16:00,74.74,74.76,74.71,74.72,20350
2017/09/21,10:17:00,74.72,74.72,74.66,74.68,24064
2017/09/21,10:18:00,74.68,74.68,74.64,74.64,18972
2017/09/21,10:19:00,74.64,74.64,74.55,74.57,67022
2017/09/21,10:20:00,74.57,74.60,74.56,74.60,23824
2017/09/21,10:21:00,74.60,74.60,74.54,74.54,21473
2017/09/21,10:22:00,74.55,74.58,74.46,74.47,102647
2017/09/21,10:23:00,74.47,74.47,74.39,74.40,104356
2017/09/21,10:24:00,74.40,74.43,74.39,74.39,48924
2017/09/21,10:25:00,74.40,74.40,74.31,74.31,49966
2017/09/21,10:26:00,74.31,74.32,74.28,74.29,94420
2017/09/21,10:27:00,74.29,74.36,74.29,74.32,82329
2017/09/21,10:28:00,74.32,74.37,74.31,74.35,62694
2017/09/21,10:29:00,74.35,74.41,74.34,74.41,77348
2017/09/21,10:30:00,74.41,74.41,74.33,74.35,43324
2017/09/21,10:31:00,74.36,74.36,74.30,74.31,64908
2017/09/21,10:32:00,74.31,74.33,74.30,74.32,22899
2017/09/21,10:33:00,74.33,74.35,74.31,74.33,28773
2017/09/21,10:34:00,74.33,74.37,74.30,74.37,54771
2017/09/21,10:35:00,74.37,74.40,74.36,74.39,26500
2017/09/21,10:36:00,74.38,74.42,74.37,74.40,31575
2017/09/21,10:37:00,74.40,74.42,74.35,74.39,40983
2017/09/21,10:38:00,74.39,74.43,74.36,74.37,29760
2017/09/21,10:39:00,74.36,74.37,74.30,74.31,62287
2017/09/21,10:40:00,74.30,74.31,74.26,74.28,64197
2017/09/21,10:41:00,74.28,74.28,74.26,74.26,49856
2017/09/21,10:42:00,74.26,74.27,74.20,74.21,118633
2017/09/21,10:43:00,74.21,74.22,74.20,74.21,64468
2017/09/21,10:44:00,74.21,74.21,74.16,74.19,54814
2017/09/21,10:45:00,74.19,74.19,74.12,74.15,54519
2017/09/21,10:46:00,74.15,74.15,74.11,74.14,94162
2017/09/21,10:47:00,74.14,74.18,74.12,74.17,87024
2017/09/21,10:48:00,74.17,74.24,74.17,74.24,62232
2017/09/21,10:49:00,74.22,74.27,74.21,74.24,73969
2017/09/21,10:50:00,74.24,74.28,74.22,74.27,49811
2017/09/21,10:51:00,74.27,74.37,74.27,74.36,47533
2017/09/21,10:52:00,74.36,74.46,74.36,74.46,55083
2017/09/21,10:53:00,74.45,74.46,74.42,74.44,35854
2017/09/21,10:54:00,74.44,74.46,74.43,74.44,18294
2017/09/21,10:55:00,74.44,74.48,74.44,74.48,27401
2017/09/21,10:56:00,74.48,74.51,74.47,74.49,27477
2017/09/21,10:57:00,74.49,74.51,74.49,74.50,21657
2017/09/21,10:58:00,74.50,74.53,74.49,74.52,18033
2017/09/21,10:59:00,74.52,74.55,74.52,74.52,32418
2017/09/21,11:00:00,74.52,74.52,74.49,74.51,31224
2017/09/21,11:01:00,74.51,74.52,74.47,74.49,23030
2017/09/21,11:02:00,74.49,74.50,74.47,74.49,26370
2017/09/21,11:03:00,74.50,74.51,74.48,74.48,35473
2017/09/21,11:04:00,74.49,74.50,74.47,74.48,18200
2017/09/21,11:05:00,74.48,74.49,74.47,74.47,16634
2017/09/21,11:06:00,74.47,74.48,74.45,74.46,27309
2017/09/21,11:07:00,74.46,74.47,74.42,74.43,24915
2017/09/21,11:08:00,74.43,74.44,74.40,74.43,37309
2017/09/21,11:09:00,74.43,74.43,74.40,74.41,21181
2017/09/21,11:10:00,74.41,74.46,74.41,74.46,17752
2017/09/21,11:11:00,74.46,74.53,74.45,74.49,46307
2017/09/21,11:12:00,74.49,74.53,74.49,74.51,28957
2017/09/21,11:13:00,74.52,74.52,74.47,74.47,27023
2017/09/21,11:14:00,74.47,74.50,74.47,74.49,24279
2017/09/21,11:15:00,74.49,74.51,74.48,74.51,15681
2017/09/21,11:16:00,74.50,74.51,74.49,74.49,33399
2017/09/21,11:17:00,74.50,74.50,74.46,74.47,29443
2017/09/21,11:18:00,74.47,74.47,74.45,74.46,12092
2017/09/21,11:19:00,74.47,74.50,74.47,74.50,29834
2017/09/21,11:20:00,74.50,74.51,74.47,74.49,14644
2017/09/21,11:21:00,74.49,74.51,74.49,74.51,15551
2017/09/21,11:22:00,74.51,74.53,74.50,74.53,38382
2017/09/21,11:23:00,74.53,74.53,74.48,74.51,30842
2017/09/21,11:24:00,74.51,74.57,74.51,74.57,41813
2017/09/21,11:25:00,74.57,74.62,74.55,74.60,106421
2017/09/21,11:26:00,74.60,74.61,74.58,74.59,32085
2017/09/21,11:27:00,74.59,74.59,74.56,74.57,21509
2017/09/21,11:28:00,74.58,74.58,74.56,74.58,24443
2017/09/21,11:29:00,74.58,74.58,74.56,74.58,35546
2017/09/21,11:30:00,74.58,74.59,74.54,74.54,32059
2017/09/21,11:31:00,74.54,74.58,74.54,74.57,22528
2017/09/21,11:32:00,74.57,74.59,74.56,74.58,17362
2017/09/21,11:33:00,74.59,74.63,74.58,74.63,17636
2017/09/21,11:34:00,74.63,74.65,74.63,74.63,24052
2017/09/21,11:35:00,74.63,74.64,74.56,74.57,22253
2017/09/21,11:36:00,74.58,74.60,74.57,74.59,17456
2017/09/21,11:37:00,74.59,74.59,74.57,74.57,13304
2017/09/21,11:38:00,74.57,74.57,74.55,74.56,16916
2017/09/21,11:39:00,74.56,74.57,74.54,74.57,11453
2017/09/21,11:40:00,74.57,74.60,74.57,74.60,12832
2017/09/21,11:41:00,74.60,74.61,74.59,74.60,21227
2017/09/21,11:42:00,74.60,74.63,74.60,74.61,32381
2017/09/21,11:43:00,74.61,74.65,74.61,74.65,22835
2017/09/21,11:44:00,74.65,74.66,74.62,74.63,18786
2017/09/21,11:45:00,74.63,74.63,74.62,74.62,6538
2017/09/21,11:46:00,74.63,74.63,74.57,74.57,17000
2017/09/21,11:47:00,74.57,74.59,74.56,74.56,15508
2017/09/21,11:48:00,74.57,74.58,74.56,74.57,16797
2017/09/21,11:49:00,74.57,74.61,74.57,74.59,13218
2017/09/21,11:50:00,74.59,74.59,74.58,74.58,19306
2017/09/21,11:51:00,74.58,74.60,74.57,74.60,22146
2017/09/21,11:52:00,74.60,74.64,74.60,74.64,25044
2017/09/21,11:53:00,74.64,74.66,74.64,74.64,22670
2017/09/21,11:54:00,74.64,74.65,74.61,74.61,17966
2017/09/21,11:55:00,74.61,74.61,74.58,74.58,19347
2017/09/21,11:56:00,74.59,74.61,74.58,74.61,15018
2017/09/21,11:57:00,74.61,74.63,74.61,74.62,13043
2017/09/21,11:58:00,74.62,74.64,74.61,74.63,13170
2017/09/21,11:59:00,74.63,74.64,74.60,74.60,14344
2017/09/21,12:00:00,74.60,74.61,74.59,74.61,22858
2017/09/21,12:01:00,74.61,74.62,74.60,74.60,11284
2017/09/21,12:02:00,74.61,74.63,74.60,74.62,13434
2017/09/21,12:03:00,74.63,74.66,74.63,74.66,22288
2017/09/21,12:04:00,74.66,74.68,74.66,74.68,15467
2017/09/21,12:05:00,74.68,74.68,74.66,74.67,10944
2017/09/21,12:06:00,74.67,74.67,74.61,74.61,25601
2017/09/21,12:07:00,74.61,74.63,74.61,74.62,24924
2017/09/21,12:08:00,74.62,74.63,74.61,74.63,7804
2017/09/21,12:09:00,74.63,74.63,74.62,74.63,14789
2017/09/21,12:10:00,74.62,74.62,74.61,74.61,6805
2017/09/21,12:11:00,74.61,74.63,74.61,74.61,12755
2017/09/21,12:12:00,74.61,74.63,74.61,74.63,34825
2017/09/21,12:13:00,74.63,74.63,74.62,74.62,35865
2017/09/21,12:14:00,74.62,74.63,74.60,74.61,24524
2017/09/21,12:15:00,74.61,74.63,74.61,74.63,23672
2017/09/21,12:16:00,74.63,74.63,74.61,74.62,15653
2017/09/21,12:17:00,74.63,74.63,74.62,74.62,17734
2017/09/21,12:18:00,74.62,74.63,74.61,74.61,25403
2017/09/21,12:19:00,74.61,74.63,74.61,74.61,16085
2017/09/21,12:20:00,74.61,74.63,74.60,74.63,10491
2017/09/21,12:21:00,74.63,74.63,74.62,74.63,12058
2017/09/21,12:22:00,74.63,74.69,74.63,74.69,31488
2017/09/21,12:23:00,74.68,74.71,74.68,74.71,16918
2017/09/21,12:24:00,74.71,74.72,74.69,74.69,22071
2017/09/21,12:25:00,74.69,74.69,74.65,74.68,13991
2017/09/21,12:26:00,74.68,74.69,74.65,74.67,18732
2017/09/21,12:27:00,74.68,74.69,74.67,74.68,13340
2017/09/21,12:28:00,74.67,74.68,74.66,74.67,10341
2017/09/21,12:29:00,74.67,74.69,74.67,74.68,7521
2017/09/21,12:30:00,74.68,74.68,74.66,74.67,11177
2017/09/21,12:31:00,74.66,74.67,74.65,74.66,20039
2017/09/21,12:32:00,74.66,74.66,74.63,74.64,14982
2017/09/21,12:33:00,74.64,74.65,74.63,74.65,14423
2017/09/21,12:34:00,74.65,74.65,74.61,74.63,15564
2017/09/21,12:35:00,74.63,74.64,74.61,74.63,12252
2017/09/21,12:36:00,74.63,74.66,74.61,74.64,16593
2017/09/21,12:37:00,74.64,74.66,74.64,74.65,12450
2017/09/21,12:38:00,74.66,74.67,74.65,74.66,8091
2017/09/21,12:39:00,74.66,74.66,74.61,74.62,15385
2017/09/21,12:40:00,74.62,74.62,74.59,74.59,6425
2017/09/21,12:41:00,74.59,74.60,74.56,74.57,24853
2017/09/21,12:42:00,74.57,74.57,74.53,74.54,16991
2017/09/21,12:43:00,74.54,74.54,74.51,74.52,18850
2017/09/21,12:44:00,74.51,74.53,74.50,74.52,11605
2017/09/21,12:45:00,74.52,74.53,74.51,74.52,9410
2017/09/21,12:46:00,74.52,74.55,74.52,74.54,17342
2017/09/21,12:47:00,74.54,74.56,74.54,74.54,10657
2017/09/21,12:48:00,74.55,74.57,74.54,74.57,7587
2017/09/21,12:49:00,74.58,74.60,74.57,74.60,15773
2017/09/21,12:50:00,74.60,74.61,74.59,74.59,19530
2017/09/21,12:51:00,74.59,74.60,74.58,74.60,15332
2017/09/21,12:52:00,74.60,74.60,74.59,74.60,6623
2017/09/21,12:53:00,74.60,74.63,74.59,74.62,40961
2017/09/21,12:54:00,74.62,74.62,74.58,74.59,10587
2017/09/21,12:55:00,74.58,74.60,74.58,74.60,6398
2017/09/21,12:56:00,74.60,74.61,74.60,74.60,4125
2017/09/21,12:57:00,74.60,74.61,74.59,74.59,8812
2017/09/21,12:58:00,74.59,74.59,74.54,74.54,23386
2017/09/21,12:59:00,74.55,74.59,74.55,74.59,9294
2017/09/21,13:00:00,74.59,74.59,74.56,74.56,8808
2017/09/21,13:01:00,74.56,74.61,74.56,74.61,32530
2017/09/21,13:02:00,74.60,74.62,74.60,74.62,43407
2017/09/21,13:03:00,74.62,74.64,74.61,74.62,51458
2017/09/21,13:04:00,74.62,74.66,74.62,74.66,12626
2017/09/21,13:05:00,74.65,74.65,74.64,74.65,12876
2017/09/21,13:06:00,74.65,74.66,74.64,74.65,7252
2017/09/21,13:07:00,74.65,74.68,74.65,74.68,8769
2017/09/21,13:08:00,74.68,74.70,74.67,74.70,11523
2017/09/21,13:09:00,74.70,74.74,74.69,74.73,28000
2017/09/21,13:10:00,74.73,74.78,74.72,74.78,30179
2017/09/21,13:11:00,74.77,74.79,74.75,74.79,14984
2017/09/21,13:12:00,74.78,74.79,74.77,74.77,15273
2017/09/21,13:13:00,74.78,74.80,74.76,74.79,32405
2017/09/21,13:14:00,74.80,74.82,74.78,74.80,17814
2017/09/21,13:15:00,74.81,74.82,74.80,74.81,17277
2017/09/21,13:16:00,74.81,74.82,74.79,74.79,8233
2017/09/21,13:17:00,74.79,74.82,74.79,74.81,12026
2017/09/21,13:18:00,74.81,74.82,74.81,74.81,5852
2017/09/21,13:19:00,74.81,74.82,74.81,74.82,15568
2017/09/21,13:20:00,74.81,74.88,74.81,74.84,85780
2017/09/21,13:21:00,74.84,74.88,74.84,74.88,28620
2017/09/21,13:22:00,74.88,74.90,74.86,74.86,52085
2017/09/21,13:23:00,74.87,74.87,74.85,74.85,8524
2017/09/21,13:24:00,74.85,74.85,74.83,74.83,9326
2017/09/21,13:25:00,74.83,74.85,74.83,74.85,15644
2017/09/21,13:26:00,74.85,74.85,74.81,74.82,18887
2017/09/21,13:27:00,74.82,74.82,74.80,74.80,13494
2017/09/21,13:28:00,74.80,74.83,74.80,74.82,13382
2017/09/21,13:29:00,74.83,74.85,74.81,74.84,21702
2017/09/21,13:30:00,74.84,74.85,74.82,74.83,19308
2017/09/21,13:31:00,74.82,74.85,74.82,74.85,8576
2017/09/21,13:32:00,74.84,74.84,74.82,74.82,17701
2017/09/21,13:33:00,74.82,74.82,74.78,74.79,11390
2017/09/21,13:34:00,74.78,74.80,74.78,74.78,9541
2017/09/21,13:35:00,74.79,74.81,74.79,74.79,13245
2017/09/21,13:36:00,74.79,74.80,74.79,74.80,7976
2017/09/21,13:37:00,74.80,74.81,74.79,74.81,9961
2017/09/21,13:38:00,74.82,74.82,74.79,74.82,20651
2017/09/21,13:39:00,74.82,74.83,74.81,74.82,11880
2017/09/21,13:40:00,74.82,74.82,74.81,74.81,11444
2017/09/21,13:41:00,74.81,74.84,74.81,74.84,22833
2017/09/21,13:42:00,74.84,74.88,74.83,74.86,34205
2017/09/21,13:43:00,74.86,74.88,74.85,74.87,20818
2017/09/21,13:44:00,74.87,74.88,74.83,74.83,12336
2017/09/21,13:45:00,74.83,74.86,74.83,74.86,7343
2017/09/21,13:46:00,74.86,74.87,74.85,74.86,12056
2017/09/21,13:47:00,74.86,74.86,74.83,74.83,14652
2017/09/21,13:48:00,74.84,74.84,74.80,74.82,14901
2017/09/21,13:49:00,74.82,74.82,74.78,74.80,27982
2017/09/21,13:50:00,74.80,74.81,74.78,74.79,14599
2017/09/21,13:51:00,74.79,74.82,74.79,74.80,11673
2017/09/21,13:52:00,74.80,74.80,74.78,74.80,11682
2017/09/21,13:53:00,74.80,74.81,74.79,74.81,21553
2017/09/21,13:54:00,74.81,74.82,74.80,74.81,9938
2017/09/21,13:55:00,74.81,74.82,74.81,74.82,8898
2017/09/21,13:56:00,74.82,74.84,74.82,74.83,20208
2017/09/21,13:57:00,74.83,74.84,74.82,74.84,14239
2017/09/21,13:58:00,74.84,74.84,74.82,74.83,18211
2017/09/21,13:59:00,74.83,74.83,74.82,74.83,9712
2017/09/21,14:00:00,74.83,74.83,74.80,74.81,10621
2017/09/21,14:01:00,74.82,74.83,74.81,74.82,27328
2017/09/21,14:02:00,74.81,74.82,74.80,74.81,13727
2017/09/21,14:03:00,74.81,74.81,74.79,74.79,10322
2017/09/21,14:04:00,74.79,74.80,74.79,74.80,5554
2017/09/21,14:05:00,74.80,74.83,74.80,74.81,11133
2017/09/21,14:06:00,74.81,74.82,74.80,74.81,8754
2017/09/21,14:07:00,74.81,74.83,74.80,74.82,6575
2017/09/21,14:08:00,74.82,74.83,74.78,74.79,58025
2017/09/21,14:09:00,74.79,74.80,74.74,74.76,49755
2017/09/21,14:10:00,74.76,74.77,74.70,74.72,54740
2017/09/21,14:11:00,74.72,74.75,74.72,74.75,13169
2017/09/21,14:12:00,74.75,74.76,74.74,74.75,8723
2017/09/21,14:13:00,74.75,74.80,74.75,74.79,34708
2017/09/21,14:14:00,74.80,74.80,74.76,74.76,30130
2017/09/21,14:15:00,74.76,74.78,74.76,74.78,15738
2017/09/21,14:16:00,74.78,74.79,74.75,74.75,12157
2017/09/21,14:17:00,74.76,74.77,74.74,74.74,18408
2017/09/21,14:18:00,74.74,74.75,74.71,74.72,18938
2017/09/21,14:19:00,74.73,74.74,74.72,74.74,11047
2017/09/21,14:20:00,74.73,74.74,74.71,74.71,15378
2017/09/21,14:21:00,74.71,74.74,74.71,74.74,16031
2017/09/21,14:22:00,74.74,74.74,74.68,74.69,52112
2017/09/21,14:23:00,74.69,74.70,74.66,74.66,28116
2017/09/21,14:24:00,74.67,74.70,74.67,74.68,43332
2017/09/21,14:25:00,74.68,74.69,74.66,74.66,31865
2017/09/21,14:26:00,74.66,74.69,74.65,74.67,31607
2017/09/21,14:27:00,74.67,74.67,74.61,74.61,62350
2017/09/21,14:28:00,74.61,74.63,74.60,74.63,27338
2017/09/21,14:29:00,74.63,74.65,74.62,74.64,19949
2017/09/21,14:30:00,74.64,74.66,74.63,74.64,22107
2017/09/21,14:31:00,74.64,74.64,74.62,74.63,21488
2017/09/21,14:32:00,74.63,74.64,74.60,74.60,23497
2017/09/21,14:33:00,74.60,74.62,74.59,74.59,25095
2017/09/21,14:34:00,74.59,74.60,74.57,74.58,19183
2017/09/21,14:35:00,74.58,74.60,74.57,74.59,21533
2017/09/21,14:36:00,74.58,74.59,74.58,74.59,17458
2017/09/21,14:37:00,74.59,74.62,74.59,74.61,23129
2017/09/21,14:38:00,74.61,74.61,74.59,74.59,18123
2017/09/21,14:39:00,74.59,74.60,74.57,74.57,25232
2017/09/21,14:40:00,74.58,74.59,74.56,74.58,26209
2017/09/21,14:41:00,74.58,74.59,74.58,74.58,14756
2017/09/21,14:42:00,74.58,74.58,74.56,74.58,26669
2017/09/21,14:43:00,74.57,74.58,74.55,74.56,11952
2017/09/21,14:44:00,74.56,74.57,74.55,74.56,13516
2017/09/21,14:45:00,74.56,74.58,74.53,74.53,32447
2017/09/21,14:46:00,74.53,74.55,74.47,74.47,73045
2017/09/21,14:47:00,74.48,74.51,74.46,74.50,18687
2017/09/21,14:48:00,74.49,74.50,74.47,74.47,15294
2017/09/21,14:49:00,74.47,74.48,74.45,74.46,23589
2017/09/21,14:50:00,74.46,74.50,74.46,74.49,22621
2017/09/21,14:51:00,74.50,74.52,74.50,74.51,19890
2017/09/21,14:52:00,74.51,74.54,74.51,74.53,16345
2017/09/21,14:53:00,74.53,74.54,74.52,74.52,27561
2017/09/21,14:54:00,74.52,74.52,74.49,74.51,29842
2017/09/21,14:55:00,74.51,74.53,74.50,74.52,15222
2017/09/21,14:56:00,74.52,74.53,74.52,74.53,8724
2017/09/21,14:57:00,74.53,74.53,74.51,74.52,19196
2017/09/21,14:58:00,74.52,74.55,74.52,74.55,13502
2017/09/21,14:59:00,74.55,74.58,74.55,74.56,27911
2017/09/21,15:00:00,74.57,74.57,74.53,74.55,18011
2017/09/21,15:01:00,74.55,74.56,74.54,74.56,13941
2017/09/21,15:02:00,74.56,74.56,74.54,74.55,18122
2017/09/21,15:03:00,74.54,74.55,74.54,74.54,6355
2017/09/21,15:04:00,74.54,74.56,74.53,74.55,30047
2017/09/21,15:05:00,74.55,74.58,74.55,74.57,42798
2017/09/21,15:06:00,74.57,74.58,74.56,74.57,6293
2017/09/21,15:07:00,74.57,74.60,74.57,74.59,12230
2017/09/21,15:08:00,74.59,74.59,74.55,74.57,15953
2017/09/21,15:09:00,74.57,74.59,74.56,74.59,23214
2017/09/21,15:10:00,74.59,74.61,74.58,74.60,16507
2017/09/21,15:11:00,74.60,74.61,74.60,74.61,8465
2017/09/21,15:12:00,74.61,74.61,74.57,74.58,34920
2017/09/21,15:13:00,74.58,74.58,74.52,74.52,44324
2017/09/21,15:14:00,74.52,74.54,74.52,74.52,20381
2017/09/21,15:15:00,74.52,74.53,74.49,74.49,28032
2017/09/21,15:16:00,74.49,74.53,74.49,74.51,21808
2017/09/21,15:17:00,74.51,74.52,74.50,74.51,18395
2017/09/21,15:18:00,74.52,74.52,74.50,74.50,13214
2017/09/21,15:19:00,74.50,74.51,74.48,74.50,41465
2017/09/21,15:20:00,74.50,74.50,74.48,74.48,10704
2017/09/21,15:21:00,74.48,74.49,74.48,74.48,9740
2017/09/21,15:22:00,74.48,74.49,74.47,74.49,28510
2017/09/21,15:23:00,74.48,74.50,74.47,74.47,58793
2017/09/21,15:24:00,74.48,74.48,74.47,74.47,9986
2017/09/21,15:25:00,74.48,74.48,74.45,74.45,46832
2017/09/21,15:26:00,74.45,74.52,74.44,74.52,85371
2017/09/21,15:27:00,74.52,74.53,74.50,74.52,24598
2017/09/21,15:28:00,74.52,74.52,74.50,74.50,34428
2017/09/21,15:29:00,74.50,74.50,74.48,74.48,24415
2017/09/21,15:30:00,74.49,74.50,74.47,74.48,32393
2017/09/21,15:31:00,74.48,74.48,74.47,74.47,11556
2017/09/21,15:32:00,74.47,74.47,74.43,74.47,94426
2017/09/21,15:33:00,74.47,74.48,74.43,74.44,41201
2017/09/21,15:34:00,74.44,74.44,74.42,74.42,31500
2017/09/21,15:35:00,74.43,74.43,74.42,74.43,32386
2017/09/21,15:36:00,74.43,74.50,74.42,74.49,62925
2017/09/21,15:37:00,74.49,74.49,74.48,74.49,14272
2017/09/21,15:38:00,74.49,74.49,74.47,74.48,38181
2017/09/21,15:39:00,74.48,74.49,74.47,74.47,27747
2017/09/21,15:40:00,74.47,74.48,74.45,74.46,61263
2017/09/21,15:41:00,74.46,74.47,74.45,74.47,24297
2017/09/21,15:42:00,74.47,74.47,74.43,74.43,45794
2017/09/21,15:43:00,74.43,74.44,74.41,74.41,57914
2017/09/21,15:44:00,74.41,74.41,74.34,74.36,129108
2017/09/21,15:45:00,74.36,74.36,74.28,74.28,69045
2017/09/21,15:46:00,74.29,74.34,74.28,74.33,63355
2017/09/21,15:47:00,74.34,74.35,74.33,74.34,48832
2017/09/21,15:48:00,74.34,74.34,74.33,74.33,44902
2017/09/21,15:49:00,74.33,74.34,74.30,74.30,118051
2017/09/21,15:50:00,74.30,74.30,74.25,74.27,119999
2017/09/21,15:51:00,74.26,74.26,74.23,74.24,222745
2017/09/21,15:52:00,74.23,74.25,74.22,74.23,131004
2017/09/21,15:53:00,74.23,74.23,74.21,74.22,113036
2017/09/21,15:54:00,74.22,74.23,74.21,74.22,109766
2017/09/21,15:55:00,74.22,74.27,74.22,74.27,109227
2017/09/21,15:56:00,74.27,74.29,74.26,74.26,120321
2017/09/21,15:57:00,74.26,74.29,74.26,74.29,145635
2017/09/21,15:58:00,74.29,74.29,74.21,74.22,224824
2017/09/21,15:59:00,74.21,74.24,74.21,74.21,303068
2017/09/21,16:00:00,74.21,74.27,74.20,74.20,536660
2017/09/22,09:31:00,73.99,74.12,73.85,74.11,131752
2017/09/22,09:32:00,74.12,74.20,74.05,74.06,100272
2017/09/22,09:33:00,74.06,74.12,74.03,74.04,43639
2017/09/22,09:34:00,74.05,74.06,73.98,73.98,63480
2017/09/22,09:35:00,73.97,74.07,73.97,74.05,39477
2017/09/22,09:36:00,74.05,74.13,74.05,74.09,59486
2017/09/22,09:37:00,74.09,74.22,74.09,74.21,70854
2017/09/22,09:38:00,74.20,74.21,74.14,74.16,43450
2017/09/22,09:39:00,74.17,74.17,74.13,74.16,30070
2017/09/22,09:40:00,74.15,74.22,74.14,74.22,42364
2017/09/22,09:41:00,74.22,74.26,74.20,74.24,41177
2017/09/22,09:42:00,74.24,74.28,74.24,74.28,27567
2017/09/22,09:43:00,74.28,74.29,74.23,74.24,42485
2017/09/22,09:44:00,74.24,74.26,74.21,74.22,39691
2017/09/22,09:45:00,74.22,74.23,74.18,74.20,20089
2017/09/22,09:46:00,74.20,74.29,74.20,74.26,46028
2017/09/22,09:47:00,74.26,74.26,74.10,74.14,63579
2017/09/22,09:48:00,74.14,74.17,74.13,74.17,27542
2017/09/22,09:49:00,74.17,74.18,74.08,74.11,59192
2017/09/22,09:50:00,74.11,74.21,74.11,74.19,33970
2017/09/22,09:51:00,74.19,74.21,74.15,74.15,31815
2017/09/22,09:52:00,74.14,74.15,74.11,74.15,41539
2017/09/22,09:53:00,74.15,74.19,74.13,74.18,24751
2017/09/22,09:54:00,74.18,74.22,74.18,74.21,18871
2017/09/22,09:55:00,74.21,74.25,74.21,74.22,80980
2017/09/22,09:56:00,74.22,74.24,74.20,74.24,20354
2017/09/22,09:57:00,74.24,74.26,74.20,74.24,104424
2017/09/22,09:58:00,74.24,74.25,74.21,74.23,26845
2017/09/22,09:59:00,74.23,74.25,74.19,74.19,34226
2017/09/22,10:00:00,74.19,74.21,74.11,74.12,44428
2017/09/22,10:01:00,74.13,74.15,74.12,74.12,54831
2017/09/22,10:02:00,74.12,74.17,74.11,74.16,25219
2017/09/22,10:03:00,74.18,74.21,74.18,74.21,10277
2017/09/22,10:04:00,74.21,74.21,74.17,74.19,39276
2017/09/22,10:05:00,74.19,74.22,74.17,74.20,36892
2017/09/22,10:06:00,74.21,74.27,74.21,74.26,37479
2017/09/22,10:07:00,74.27,74.35,74.26,74.33,71898
2017/09/22,10:08:00,74.33,74.36,74.30,74.36,53347
2017/09/22,10:09:00,74.36,74.45,74.34,74.42,100991
2017/09/22,10:10:00,74.42,74.42,74.34,74.35,34041
2017/09/22,10:11:00,74.35,74.36,74.32,74.32,34499
2017/09/22,10:12:00,74.31,74.32,74.28,74.29,22718
2017/09/22,10:13:00,74.28,74.36,74.28,74.35,33349
2017/09/22,10:14:00,74.35,74.35,74.32,74.34,32682
2017/09/22,10:15:00,74.33,74.36,74.32,74.32,52321
2017/09/22,10:16:00,74.32,74.34,74.31,74.33,27563
2017/09/22,10:17:00,74.33,74.33,74.31,74.31,26699
2017/09/22,10:18:00,74.31,74.32,74.27,74.27,21693
2017/09/22,10:19:00,74.27,74.32,74.27,74.32,27108
2017/09/22,10:20:00,74.32,74.33,74.29,74.31,25675
2017/09/22,10:21:00,74.31,74.34,74.31,74.32,16119
2017/09/22,10:22:00,74.32,74.33,74.29,74.31,63046
2017/09/22,10:23:00,74.31,74.33,74.30,74.31,36805
2017/09/22,10:24:00,74.31,74.31,74.29,74.29,29997
2017/09/22,10:25:00,74.30,74.31,74.27,74.31,57277
2017/09/22,10:26:00,74.31,74.36,74.30,74.36,45543
2017/09/22,10:27:00,74.35,74.36,74.32,74.34,48552
2017/09/22,10:28:00,74.34,74.34,74.28,74.29,34770
2017/09/22,10:29:00,74.29,74.33,74.29,74.32,22928
2017/09/22,10:30:00,74.32,74.33,74.29,74.30,40989
2017/09/22,10:31:00,74.30,74.32,74.29,74.32,12139
2017/09/22,10:32:00,74.32,74.32,74.28,74.30,31396
2017/09/22,10:33:00,74.30,74.30,74.25,74.25,33283
2017/09/22,10:34:00,74.25,74.32,74.25,74.32,23779
2017/09/22,10:35:00,74.32,74.34,74.31,74.32,55836
2017/09/22,10:36:00,74.33,74.33,74.30,74.32,76737
2017/09/22,10:37:00,74.32,74.41,74.32,74.36,108495
2017/09/22,10:38:00,74.36,74.36,74.35,74.36,26294
2017/09/22,10:39:00,74.36,74.36,74.33,74.33,51760
2017/09/22,10:40:00,74.33,74.33,74.28,74.28,7826
2017/09/22,10:41:00,74.29,74.31,74.27,74.31,26069
2017/09/22,10:42:00,74.31,74.32,74.27,74.27,30730
2017/09/22,10:43:00,74.27,74.29,74.27,74.29,7479
2017/09/22,10:44:00,74.29,74.31,74.27,74.31,38808
2017/09/22,10:45:00,74.31,74.31,74.29,74.29,31138
2017/09/22,10:46:00,74.29,74.31,74.29,74.31,11446
2017/09/22,10:47:00,74.31,74.32,74.30,74.31,33127
2017/09/22,10:48:00,74.31,74.31,74.26,74.26,24692
2017/09/22,10:49:00,74.25,74.29,74.25,74.28,19054
2017/09/22,10:50:00,74.28,74.31,74.28,74.31,25408
2017/09/22,10:51:00,74.31,74.31,74.29,74.30,16515
2017/09/22,10:52:00,74.30,74.31,74.29,74.30,12670
2017/09/22,10:53:00,74.30,74.32,74.29,74.29,30423
2017/09/22,10:54:00,74.29,74.30,74.22,74.25,34289
2017/09/22,10:55:00,74.25,74.28,74.25,74.25,14189
2017/09/22,10:56:00,74.25,74.25,74.23,74.24,44100
2017/09/22,10:57:00,74.24,74.26,74.24,74.25,12281
2017/09/22,10:58:00,74.25,74.26,74.23,74.23,27633
2017/09/22,10:59:00,74.23,74.24,74.21,74.22,16763
2017/09/22,11:00:00,74.23,74.23,74.21,74.22,12345
2017/09/22,11:01:00,74.22,74.23,74.21,74.23,12347
2017/09/22,11:02:00,74.23,74.26,74.23,74.26,9258
2017/09/22,11:03:00,74.26,74.26,74.25,74.26,14833
2017/09/22,11:04:00,74.26,74.27,74.25,74.25,9847
2017/09/22,11:05:00,74.26,74.28,74.25,74.25,16772
2017/09/22,11:06:00,74.24,74.26,74.23,74.26,11866
2017/09/22,11:07:00,74.26,74.28,74.25,74.25,21307
2017/09/22,11:08:00,74.25,74.25,74.23,74.25,11679
2017/09/22,11:09:00,74.25,74.25,74.23,74.24,12759
2017/09/22,11:10:00,74.24,74.24,74.23,74.23,7786
2017/09/22,11:11:00,74.24,74.25,74.21,74.21,25720
2017/09/22,11:12:00,74.22,74.23,74.21,74.22,15329
2017/09/22,11:13:00,74.22,74.24,74.22,74.22,22757
2017/09/22,11:14:00,74.22,74.23,74.19,74.19,35483
2017/09/22,11:15:00,74.19,74.22,74.19,74.22,22145
2017/09/22,11:16:00,74.22,74.22,74.18,74.19,25367
2017/09/22,11:17:00,74.19,74.20,74.18,74.19,22224
2017/09/22,11:18:00,74.19,74.22,74.19,74.22,21776
2017/09/22,11:19:00,74.22,74.22,74.21,74.22,7525
2017/09/22,11:20:00,74.22,74.23,74.21,74.22,30589
2017/09/22,11:21:00,74.22,74.23,74.22,74.22,28713
2017/09/22,11:22:00,74.22,74.23,74.22,74.22,11314
2017/09/22,11:23:00,74.22,74.28,74.22,74.28,25625
2017/09/22,11:24:00,74.28,74.30,74.28,74.29,18357
2017/09/22,11:25:00,74.29,74.31,74.29,74.30,23478
2017/09/22,11:26:00,74.31,74.31,74.25,74.26,21056
2017/09/22,11:27:00,74.26,74.27,74.25,74.26,23004
2017/09/22,11:28:00,74.26,74.27,74.26,74.26,19217
2017/09/22,11:29:00,74.26,74.27,74.25,74.25,22933
2017/09/22,11:30:00,74.25,74.25,74.21,74.22,33460
2017/09/22,11:31:00,74.22,74.24,74.21,74.24,27637
2017/09/22,11:32:00,74.24,74.24,74.21,74.21,31287
2017/09/22,11:33:00,74.21,74.24,74.20,74.24,37126
2017/09/22,11:34:00,74.24,74.25,74.24,74.24,6127
2017/09/22,11:35:00,74.24,74.26,74.24,74.26,29198
2017/09/22,11:36:00,74.26,74.26,74.25,74.25,9375
2017/09/22,11:37:00,74.25,74.27,74.24,74.27,13937
2017/09/22,11:38:00,74.27,74.30,74.26,74.29,20238
2017/09/22,11:39:00,74.29,74.31,74.29,74.30,8986
2017/09/22,11:40:00,74.31,74.31,74.28,74.29,17410
2017/09/22,11:41:00,74.28,74.29,74.26,74.26,15478
2017/09/22,11:42:00,74.26,74.29,74.26,74.28,35196
2017/09/22,11:43:00,74.28,74.29,74.28,74.29,2244
2017/09/22,11:44:00,74.29,74.29,74.28,74.28,7463
2017/09/22,11:45:00,74.28,74.29,74.26,74.28,25539
2017/09/22,11:46:00,74.28,74.29,74.26,74.28,11997
2017/09/22,11:47:00,74.28,74.28,74.26,74.27,9671
2017/09/22,11:48:00,74.27,74.27,74.26,74.27,5834
2017/09/22,11:49:00,74.27,74.30,74.26,74.30,28534
2017/09/22,11:50:00,74.30,74.30,74.26,74.27,24166
2017/09/22,11:51:00,74.27,74.27,74.24,74.24,37416
2017/09/22,11:52:00,74.24,74.25,74.21,74.22,13938
2017/09/22,11:53:00,74.22,74.24,74.22,74.24,36414
2017/09/22,11:54:00,74.24,74.25,74.21,74.24,18567
2017/09/22,11:55:00,74.23,74.25,74.23,74.23,23821
2017/09/22,11:56:00,74.23,74.24,74.22,74.24,10385
2017/09/22,11:57:00,74.24,74.24,74.22,74.23,16067
2017/09/22,11:58:00,74.23,74.25,74.22,74.25,28277
2017/09/22,11:59:00,74.24,74.26,74.24,74.26,12185
2017/09/22,12:00:00,74.26,74.28,74.25,74.27,37101
2017/09/22,12:01:00,74.27,74.28,74.23,74.24,14700
2017/09/22,12:02:00,74.24,74.26,74.23,74.26,29143
2017/09/22,12:03:00,74.26,74.28,74.25,74.26,89654
2017/09/22,12:04:00,74.26,74.28,74.26,74.27,13346
2017/09/22,12:05:00,74.27,74.28,74.27,74.28,12588
2017/09/22,12:06:00,74.28,74.31,74.27,74.31,14944
2017/09/22,12:07:00,74.30,74.33,74.29,74.32,29369
2017/09/22,12:08:00,74.32,74.33,74.32,74.33,6840
2017/09/22,12:09:00,74.33,74.34,74.31,74.34,21345
2017/09/22,12:10:00,74.33,74.34,74.33,74.34,11437
2017/09/22,12:11:00,74.34,74.35,74.33,74.34,37094
2017/09/22,12:12:00,74.35,74.35,74.32,74.34,13614
2017/09/22,12:13:00,74.34,74.34,74.33,74.33,13260
2017/09/22,12:14:00,74.33,74.33,74.31,74.32,15784
2017/09/22,12:15:00,74.32,74.33,74.32,74.32,9409
2017/09/22,12:16:00,74.32,74.33,74.27,74.27,19810
2017/09/22,12:17:00,74.27,74.29,74.27,74.28,17787
2017/09/22,12:18:00,74.28,74.28,74.27,74.28,16099
2017/09/22,12:19:00,74.28,74.28,74.27,74.28,12110
2017/09/22,12:20:00,74.28,74.28,74.25,74.26,22908
2017/09/22,12:21:00,74.26,74.27,74.26,74.27,16605
2017/09/22,12:22:00,74.27,74.29,74.26,74.29,20978
2017/09/22,12:23:00,74.29,74.30,74.28,74.28,14444
2017/09/22,12:24:00,74.28,74.32,74.28,74.32,19461
2017/09/22,12:25:00,74.32,74.33,74.31,74.32,12359
2017/09/22,12:26:00,74.32,74.33,74.31,74.32,14978
2017/09/22,12:27:00,74.32,74.32,74.28,74.29,6739
2017/09/22,12:28:00,74.29,74.29,74.27,74.29,10931
2017/09/22,12:29:00,74.29,74.31,74.29,74.29,19007
2017/09/22,12:30:00,74.29,74.29,74.27,74.28,8764
2017/09/22,12:31:00,74.27,74.28,74.24,74.25,28602
2017/09/22,12:32:00,74.25,74.28,74.25,74.28,19457
2017/09/22,12:33:00,74.28,74.29,74.26,74.27,7614
2017/09/22,12:34:00,74.27,74.27,74.26,74.27,7537
2017/09/22,12:35:00,74.27,74.27,74.26,74.27,11449
2017/09/22,12:36:00,74.27,74.28,74.26,74.26,6134
2017/09/22,12:37:00,74.26,74.27,74.24,74.25,24753
2017/09/22,12:38:00,74.25,74.25,74.24,74.25,21742
2017/09/22,12:39:00,74.25,74.25,74.24,74.25,9006
2017/09/22,12:40:00,74.24,74.29,74.24,74.28,12662
2017/09/22,12:41:00,74.28,74.32,74.28,74.31,19444
2017/09/22,12:42:00,74.31,74.36,74.31,74.36,23224
2017/09/22,12:43:00,74.36,74.36,74.34,74.35,26656
2017/09/22,12:44:00,74.35,74.38,74.35,74.38,20230
2017/09/22,12:45:00,74.38,74.39,74.37,74.37,25784
2017/09/22,12:46:00,74.36,74.36,74.33,74.34,10978
2017/09/22,12:47:00,74.34,74.36,74.33,74.36,8429
2017/09/22,12:48:00,74.36,74.36,74.31,74.32,13648
2017/09/22,12:49:00,74.32,74.32,74.31,74.32,8470
2017/09/22,12:50:00,74.31,74.33,74.31,74.33,4389
2017/09/22,12:51:00,74.33,74.39,74.33,74.38,43947
2017/09/22,12:52:00,74.38,74.38,74.34,74.34,17083
2017/09/22,12:53:00,74.35,74.37,74.33,74.37,14725
2017/09/22,12:54:00,74.37,74.37,74.35,74.36,7636
2017/09/22,12:55:00,74.36,74.36,74.35,74.35,7336
2017/09/22,12:56:00,74.35,74.36,74.30,74.31,32167
2017/09/22,12:57:00,74.31,74.33,74.31,74.32,9627
2017/09/22,12:58:00,74.33,74.33,74.30,74.33,14461
2017/09/22,12:59:00,74.33,74.34,74.32,74.33,6795
2017/09/22,13:00:00,74.33,74.33,74.31,74.33,10848
2017/09/22,13:01:00,74.33,74.33,74.31,74.31,26674
2017/09/22,13:02:00,74.31,74.33,74.31,74.33,19636
2017/09/22,13:03:00,74.33,74.35,74.33,74.35,9591
2017/09/22,13:04:00,74.34,74.36,74.33,74.36,23906
2017/09/22,13:05:00,74.36,74.37,74.35,74.37,7069
2017/09/22,13:06:00,74.37,74.37,74.34,74.35,14510
2017/09/22,13:07:00,74.35,74.35,74.31,74.31,13790
2017/09/22,13:08:00,74.31,74.31,74.29,74.29,20229
2017/09/22,13:09:00,74.29,74.30,74.27,74.27,15180
2017/09/22,13:10:00,74.27,74.30,74.27,74.29,13906
2017/09/22,13:11:00,74.29,74.29,74.27,74.27,5287
2017/09/22,13:12:00,74.27,74.29,74.27,74.29,7320
2017/09/22,13:13:00,74.28,74.29,74.24,74.25,11199
2017/09/22,13:14:00,74.25,74.25,74.21,74.21,27745
2017/09/22,13:15:00,74.21,74.22,74.14,74.16,72218
2017/09/22,13:16:00,74.16,74.17,74.15,74.16,17887
2017/09/22,13:17:00,74.16,74.17,74.10,74.12,44224
2017/09/22,13:18:00,74.12,74.13,74.12,74.13,4556
2017/09/22,13:19:00,74.13,74.13,74.12,74.12,9195
2017/09/22,13:20:00,74.12,74.14,74.12,74.14,5191
2017/09/22,13:21:00,74.14,74.15,74.12,74.14,17834
2017/09/22,13:22:00,74.14,74.15,74.14,74.14,3993
2017/09/22,13:23:00,74.14,74.15,74.13,74.15,16505
2017/09/22,13:24:00,74.15,74.15,74.14,74.15,6270
2017/09/22,13:25:00,74.15,74.15,74.14,74.15,5603
2017/09/22,13:26:00,74.15,74.16,74.14,74.16,9926
2017/09/22,13:27:00,74.16,74.18,74.15,74.18,21869
2017/09/22,13:28:00,74.18,74.19,74.17,74.18,16481
2017/09/22,13:29:00,74.18,74.20,74.18,74.19,15412
2017/09/22,13:30:00,74.18,74.19,74.18,74.19,3689
2017/09/22,13:31:00,74.19,74.20,74.18,74.19,11580
2017/09/22,13:32:00,74.19,74.19,74.17,74.17,12729
2017/09/22,13:33:00,74.17,74.19,74.17,74.19,7802
2017/09/22,13:34:00,74.19,74.21,74.19,74.21,15836
2017/09/22,13:35:00,74.21,74.23,74.20,74.22,7520
2017/09/22,13:36:00,74.22,74.22,74.20,74.22,18915
2017/09/22,13:37:00,74.22,74.23,74.21,74.22,11342
2017/09/22,13:38:00,74.22,74.22,74.19,74.19,22484
2017/09/22,13:39:00,74.19,74.19,74.17,74.18,12531
2017/09/22,13:40:00,74.17,74.19,74.17,74.19,38699
2017/09/22,13:41:00,74.19,74.20,74.18,74.18,8028
2017/09/22,13:42:00,74.18,74.22,74.17,74.22,77142
2017/09/22,13:43:00,74.22,74.22,74.20,74.20,16458
2017/09/22,13:44:00,74.19,74.21,74.19,74.20,6776
2017/09/22,13:45:00,74.20,74.21,74.18,74.18,7728
2017/09/22,13:46:00,74.18,74.20,74.18,74.20,9245
2017/09/22,13:47:00,74.19,74.19,74.18,74.18,10326
2017/09/22,13:48:00,74.18,74.20,74.18,74.19,15264
2017/09/22,13:49:00,74.19,74.20,74.19,74.20,4601
2017/09/22,13:50:00,74.19,74.20,74.19,74.20,5309
2017/09/22,13:51:00,74.19,74.19,74.17,74.17,30989
2017/09/22,13:52:00,74.17,74.20,74.17,74.19,17549
2017/09/22,13:53:00,74.19,74.22,74.18,74.22,24091
2017/09/22,13:54:00,74.22,74.22,74.18,74.19,8374
2017/09/22,13:55:00,74.19,74.19,74.17,74.17,12086
2017/09/22,13:56:00,74.17,74.18,74.17,74.17,9543
2017/09/22,13:57:00,74.17,74.18,74.16,74.16,25284
2017/09/22,13:58:00,74.16,74.17,74.15,74.16,10605
2017/09/22,13:59:00,74.16,74.17,74.15,74.15,16966
2017/09/22,14:00:00,74.15,74.16,74.14,74.15,11623
2017/09/22,14:01:00,74.15,74.17,74.15,74.16,9861
2017/09/22,14:02:00,74.16,74.17,74.13,74.14,20933
2017/09/22,14:03:00,74.14,74.15,74.12,74.13,13795
2017/09/22,14:04:00,74.13,74.13,74.11,74.11,17562
2017/09/22,14:05:00,74.11,74.14,74.11,74.14,21198
2017/09/22,14:06:00,74.14,74.14,74.13,74.14,2777
2017/09/22,14:07:00,74.14,74.14,74.12,74.13,27003
2017/09/22,14:08:00,74.13,74.14,74.13,74.14,21945
2017/09/22,14:09:00,74.14,74.15,74.12,74.12,20027
2017/09/22,14:10:00,74.13,74.14,74.12,74.13,12624
2017/09/22,14:11:00,74.13,74.15,74.13,74.14,29928
2017/09/22,14:12:00,74.14,74.15,74.12,74.13,16902
2017/09/22,14:13:00,74.13,74.15,74.13,74.15,10201
2017/09/22,14:14:00,74.15,74.15,74.13,74.14,20016
2017/09/22,14:15:00,74.14,74.15,74.14,74.15,9406
2017/09/22,14:16:00,74.15,74.17,74.14,74.17,17979
2017/09/22,14:17:00,74.16,74.19,74.16,74.18,14625
2017/09/22,14:18:00,74.18,74.19,74.18,74.19,12367
2017/09/22,14:19:00,74.18,74.20,74.18,74.18,23556
2017/09/22,14:20:00,74.19,74.19,74.18,74.19,18851
2017/09/22,14:21:00,74.19,74.22,74.19,74.20,20692
2017/09/22,14:22:00,74.20,74.20,74.19,74.19,20520
2017/09/22,14:23:00,74.19,74.20,74.19,74.19,12263
2017/09/22,14:24:00,74.19,74.20,74.16,74.18,56867
2017/09/22,14:25:00,74.18,74.20,74.17,74.20,15630
2017/09/22,14:26:00,74.20,74.22,74.19,74.21,25674
2017/09/22,14:27:00,74.21,74.22,74.20,74.20,10300
2017/09/22,14:28:00,74.21,74.22,74.20,74.22,9548
2017/09/22,14:29:00,74.22,74.22,74.19,74.20,14830
2017/09/22,14:30:00,74.19,74.20,74.19,74.20,11034
2017/09/22,14:31:00,74.20,74.21,74.19,74.21,18253
2017/09/22,14:32:00,74.21,74.21,74.19,74.19,16036
2017/09/22,14:33:00,74.19,74.20,74.19,74.19,5727
2017/09/22,14:34:00,74.19,74.21,74.19,74.20,10868
2017/09/22,14:35:00,74.20,74.21,74.19,74.21,29221
2017/09/22,14:36:00,74.21,74.22,74.20,74.21,17960
2017/09/22,14:37:00,74.21,74.22,74.21,74.22,6931
2017/09/22,14:38:00,74.22,74.22,74.21,74.22,7592
2017/09/22,14:39:00,74.22,74.22,74.21,74.22,43643
2017/09/22,14:40:00,74.21,74.22,74.19,74.19,31937
2017/09/22,14:41:00,74.19,74.20,74.17,74.17,20671
2017/09/22,14:42:00,74.18,74.20,74.17,74.19,41563
2017/09/22,14:43:00,74.19,74.22,74.19,74.21,34987
2017/09/22,14:44:00,74.21,74.22,74.19,74.20,24659
2017/09/22,14:45:00,74.19,74.21,74.19,74.20,13450
2017/09/22,14:46:00,74.20,74.21,74.19,74.20,18328
2017/09/22,14:47:00,74.20,74.21,74.19,74.20,20824
2017/09/22,14:48:00,74.20,74.22,74.20,74.21,22633
2017/09/22,14:49:00,74.21,74.22,74.20,74.20,22944
2017/09/22,14:50:00,74.20,74.20,74.19,74.19,4819
2017/09/22,14:51:00,74.19,74.19,74.18,74.18,5728
2017/09/22,14:52:00,74.18,74.20,74.18,74.19,25916
2017/09/22,14:53:00,74.19,74.20,74.19,74.19,4690
2017/09/22,14:54:00,74.19,74.20,74.17,74.17,17383
2017/09/22,14:55:00,74.16,74.17,74.15,74.17,36282
2017/09/22,14:56:00,74.17,74.18,74.16,74.17,15218
2017/09/22,14:57:00,74.17,74.18,74.16,74.16,18097
2017/09/22,14:58:00,74.17,74.17,74.16,74.16,9982
2017/09/22,14:59:00,74.17,74.17,74.16,74.16,12565
2017/09/22,15:00:00,74.16,74.16,74.14,74.15,44570
2017/09/22,15:01:00,74.16,74.18,74.15,74.18,21658
2017/09/22,15:02:00,74.17,74.18,74.16,74.17,25010
2017/09/22,15:03:00,74.16,74.18,74.16,74.16,14080
2017/09/22,15:04:00,74.16,74.17,74.16,74.17,36147
2017/09/22,15:05:00,74.16,74.17,74.16,74.16,4600
2017/09/22,15:06:00,74.16,74.17,74.16,74.16,13920
2017/09/22,15:07:00,74.16,74.16,74.15,74.15,29824
2017/09/22,15:08:00,74.15,74.18,74.15,74.17,38245
2017/09/22,15:09:00,74.17,74.18,74.17,74.17,28998
2017/09/22,15:10:00,74.17,74.18,74.15,74.15,19011
2017/09/22,15:11:00,74.15,74.16,74.14,74.14,14190
2017/09/22,15:12:00,74.14,74.15,74.14,74.14,17778
2017/09/22,15:13:00,74.14,74.15,74.14,74.14,9849
2017/09/22,15:14:00,74.14,74.16,74.14,74.15,23347
2017/09/22,15:15:00,74.15,74.16,74.15,74.16,9497
2017/09/22,15:16:00,74.16,74.18,74.14,74.17,44238
2017/09/22,15:17:00,74.17,74.19,74.17,74.18,30287
2017/09/22,15:18:00,74.19,74.20,74.18,74.18,24640
2017/09/22,15:19:00,74.18,74.19,74.17,74.17,45523
2017/09/22,15:20:00,74.17,74.20,74.17,74.19,16907
2017/09/22,15:21:00,74.19,74.20,74.19,74.20,13094
2017/09/22,15:22:00,74.19,74.20,74.19,74.19,10616
2017/09/22,15:23:00,74.19,74.22,74.19,74.22,58479
2017/09/22,15:24:00,74.22,74.23,74.20,74.22,53462
2017/09/22,15:25:00,74.22,74.22,74.20,74.21,41038
2017/09/22,15:26:00,74.21,74.22,74.19,74.20,22867
2017/09/22,15:27:00,74.20,74.22,74.19,74.21,33302
2017/09/22,15:28:00,74.20,74.23,74.20,74.23,24367
2017/09/22,15:29:00,74.23,74.23,74.21,74.23,76737
2017/09/22,15:30:00,74.23,74.25,74.22,74.24,22811
2017/09/22,15:31:00,74.24,74.26,74.24,74.26,29043
2017/09/22,15:32:00,74.26,74.27,74.25,74.26,25020
2017/09/22,15:33:00,74.26,74.28,74.26,74.27,29604
2017/09/22,15:34:00,74.27,74.27,74.26,74.26,13695
2017/09/22,15:35:00,74.27,74.27,74.24,74.25,37929
2017/09/22,15:36:00,74.26,74.26,74.25,74.25,17315
2017/09/22,15:37:00,74.25,74.27,74.24,74.27,71662
2017/09/22,15:38:00,74.27,74.28,74.26,74.26,41008
2017/09/22,15:39:00,74.27,74.28,74.26,74.27,26213
2017/09/22,15:40:00,74.27,74.27,74.26,74.26,14950
2017/09/22,15:41:00,74.27,74.29,74.27,74.28,35406
2017/09/22,15:42:00,74.29,74.31,74.28,74.30,37248
2017/09/22,15:43:00,74.30,74.32,74.30,74.31,27701
2017/09/22,15:44:00,74.30,74.30,74.28,74.29,25370
2017/09/22,15:45:00,74.28,74.32,74.28,74.32,50249
2017/09/22,15:46:00,74.32,74.32,74.30,74.31,48230
2017/09/22,15:47:00,74.30,74.33,74.30,74.32,45846
2017/09/22,15:48:00,74.32,74.33,74.29,74.30,30903
2017/09/22,15:49:00,74.30,74.32,74.29,74.31,53161
2017/09/22,15:50:00,74.32,74.33,74.30,74.31,32255
2017/09/22,15:51:00,74.32,74.42,74.32,74.41,231171
2017/09/22,15:52:00,74.41,74.44,74.38,74.44,100743
2017/09/22,15:53:00,74.44,74.45,74.44,74.44,86825
2017/09/22,15:54:00,74.45,74.48,74.44,74.48,80933
2017/09/22,15:55:00,74.48,74.50,74.47,74.50,100218
2017/09/22,15:56:00,74.50,74.51,74.43,74.43,153568
2017/09/22,15:57:00,74.44,74.48,74.43,74.44,138838
2017/09/22,15:58:00,74.44,74.45,74.41,74.41,153028
2017/09/22,15:59:00,74.41,74.42,74.39,74.40,194795
2017/09/22,16:00:00,74.40,74.42,74.38,74.38,552958
2017/09/25,09:31:00,74.09,74.16,74.05,74.11,26896
2017/09/25,09:32:00,74.11,74.13,74.07,74.08,38348
2017/09/25,09:33:00,74.08,74.14,74.05,74.13,70901
2017/09/25,09:34:00,74.13,74.25,74.13,74.19,53809
2017/09/25,09:35:00,74.19,74.20,74.09,74.09,27171
2017/09/25,09:36:00,74.09,74.11,74.03,74.03,47110
2017/09/25,09:37:00,74.03,74.03,73.92,73.93,66296
2017/09/25,09:38:00,73.94,73.97,73.92,73.97,33347
2017/09/25,09:39:00,73.97,73.97,73.90,73.91,33483
2017/09/25,09:40:00,73.91,74.01,73.91,74.01,58983
2017/09/25,09:41:00,74.00,74.08,73.99,74.05,84857
2017/09/25,09:42:00,74.05,74.08,74.03,74.05,42267
2017/09/25,09:43:00,74.05,74.07,74.02,74.02,29032
2017/09/25,09:44:00,74.02,74.06,74.01,74.02,37134
2017/09/25,09:45:00,74.02,74.04,73.98,74.01,36863
2017/09/25,09:46:00,74.00,74.01,73.95,73.95,34898
2017/09/25,09:47:00,73.95,73.98,73.92,73.94,51667
2017/09/25,09:48:00,73.94,73.97,73.91,73.93,52919
2017/09/25,09:49:00,73.94,73.94,73.86,73.87,80442
2017/09/25,09:50:00,73.88,73.88,73.82,73.88,66461
2017/09/25,09:51:00,73.88,73.93,73.88,73.93,65461
2017/09/25,09:52:00,73.93,73.97,73.92,73.95,67617
2017/09/25,09:53:00,73.95,74.04,73.94,74.03,48954
2017/09/25,09:54:00,74.03,74.04,73.99,73.99,32278
2017/09/25,09:55:00,73.99,74.01,73.94,74.01,26638
2017/09/25,09:56:00,74.02,74.02,73.97,73.97,22041
2017/09/25,09:57:00,73.98,74.01,73.95,73.97,19191
2017/09/25,09:58:00,73.97,74.00,73.92,73.92,28781
2017/09/25,09:59:00,73.93,73.95,73.89,73.90,60520
2017/09/25,10:00:00,73.91,73.91,73.83,73.86,59017
2017/09/25,10:01:00,73.86,73.89,73.83,73.83,55067
2017/09/25,10:02:00,73.83,73.84,73.78,73.79,51390
2017/09/25,10:03:00,73.79,73.79,73.71,73.72,86114
2017/09/25,10:04:00,73.71,73.78,73.71,73.77,91592
2017/09/25,10:05:00,73.77,73.81,73.77,73.79,41897
2017/09/25,10:06:00,73.79,73.81,73.78,73.80,38190
2017/09/25,10:07:00,73.79,73.80,73.77,73.80,29217
2017/09/25,10:08:00,73.79,73.82,73.77,73.82,55568
2017/09/25,10:09:00,73.83,73.83,73.78,73.79,27078
2017/09/25,10:10:00,73.79,73.85,73.78,73.83,39223
2017/09/25,10:11:00,73.83,73.87,73.83,73.83,40491
2017/09/25,10:12:00,73.84,73.94,73.84,73.94,57308
2017/09/25,10:13:00,73.95,74.00,73.94,73.97,56790
2017/09/25,10:14:00,73.97,74.00,73.97,73.99,28570
2017/09/25,10:15:00,73.99,73.99,73.92,73.94,36701
2017/09/25,10:16:00,73.94,73.94,73.91,73.92,24831
2017/09/25,10:17:00,73.93,73.93,73.90,73.91,30307
2017/09/25,10:18:00,73.91,73.93,73.90,73.92,21608
2017/09/25,10:19:00,73.92,73.93,73.87,73.88,22783
2017/09/25,10:20:00,73.88,73.90,73.86,73.89,26551
2017/09/25,10:21:00,73.89,73.92,73.88,73.88,21879
2017/09/25,10:22:00,73.89,73.89,73.84,73.85,13426
2017/09/25,10:23:00,73.86,73.88,73.85,73.86,45180
2017/09/25,10:24:00,73.86,73.88,73.85,73.85,37049
2017/09/25,10:25:00,73.84,73.86,73.82,73.86,30932
2017/09/25,10:26:00,73.86,73.87,73.84,73.84,31530
2017/09/25,10:27:00,73.83,73.84,73.80,73.83,28277
2017/09/25,10:28:00,73.82,73.83,73.78,73.78,17691
2017/09/25,10:29:00,73.78,73.82,73.76,73.76,45579
2017/09/25,10:30:00,73.76,73.78,73.73,73.75,66376
2017/09/25,10:31:00,73.76,73.76,73.72,73.72,39507
2017/09/25,10:32:00,73.72,73.73,73.70,73.71,42940
2017/09/25,10:33:00,73.71,73.71,73.62,73.64,75831
2017/09/25,10:34:00,73.64,73.64,73.61,73.61,29747
2017/09/25,10:35:00,73.61,73.61,73.50,73.53,133470
2017/09/25,10:36:00,73.52,73.53,73.44,73.44,69616
2017/09/25,10:37:00,73.44,73.45,73.38,73.38,72573
2017/09/25,10:38:00,73.38,73.42,73.37,73.38,50787
2017/09/25,10:39:00,73.39,73.39,73.34,73.35,40497
2017/09/25,10:40:00,73.36,73.38,73.32,73.38,65028
2017/09/25,10:41:00,73.38,73.48,73.38,73.45,66265
2017/09/25,10:42:00,73.45,73.47,73.42,73.47,35585
2017/09/25,10:43:00,73.47,73.49,73.44,73.45,46585
2017/09/25,10:44:00,73.45,73.47,73.43,73.47,41002
2017/09/25,10:45:00,73.46,73.49,73.45,73.49,44104
2017/09/25,10:46:00,73.49,73.49,73.36,73.39,81897
2017/09/25,10:47:00,73.39,73.40,73.37,73.39,27744
2017/09/25,10:48:00,73.39,73.41,73.31,73.32,51531
2017/09/25,10:49:00,73.33,73.39,73.33,73.39,40054
2017/09/25,10:50:00,73.39,73.43,73.38,73.42,31096
2017/09/25,10:51:00,73.42,73.42,73.31,73.32,69874
2017/09/25,10:52:00,73.32,73.36,73.25,73.28,114620
2017/09/25,10:53:00,73.28,73.31,73.23,73.24,62303
2017/09/25,10:54:00,73.24,73.27,73.21,73.27,113906
2017/09/25,10:55:00,73.27,73.27,73.17,73.22,63182
2017/09/25,10:56:00,73.22,73.28,73.20,73.26,95216
2017/09/25,10:57:00,73.26,73.26,73.13,73.17,39903
2017/09/25,10:58:00,73.17,73.18,73.14,73.15,52284
2017/09/25,10:59:00,73.15,73.21,73.10,73.18,61536
2017/09/25,11:00:00,73.18,73.19,73.14,73.18,53498
2017/09/25,11:01:00,73.17,73.21,73.17,73.20,41956
2017/09/25,11:02:00,73.19,73.20,73.04,73.09,123299
2017/09/25,11:03:00,73.09,73.18,73.08,73.17,52098
2017/09/25,11:04:00,73.17,73.19,73.11,73.13,25712
2017/09/25,11:05:00,73.13,73.15,73.06,73.12,120301
2017/09/25,11:06:00,73.12,73.19,73.12,73.13,41119
2017/09/25,11:07:00,73.13,73.23,73.13,73.23,45971
2017/09/25,11:08:00,73.23,73.25,73.20,73.23,29507
2017/09/25,11:09:00,73.23,73.23,73.15,73.20,36450
2017/09/25,11:10:00,73.20,73.22,73.16,73.17,45358
2017/09/25,11:11:00,73.17,73.19,73.15,73.16,54177
2017/09/25,11:12:00,73.15,73.20,73.15,73.18,52753
2017/09/25,11:13:00,73.17,73.21,73.16,73.20,30307
2017/09/25,11:14:00,73.20,73.23,73.17,73.17,33950
2017/09/25,11:15:00,73.17,73.25,73.16,73.24,86276
2017/09/25,11:16:00,73.24,73.28,73.22,73.27,37319
2017/09/25,11:17:00,73.27,73.29,73.24,73.25,33792
2017/09/25,11:18:00,73.25,73.28,73.23,73.23,48460
2017/09/25,11:19:00,73.23,73.26,73.23,73.25,47364
2017/09/25,11:20:00,73.25,73.29,73.25,73.29,30523
2017/09/25,11:21:00,73.28,73.33,73.28,73.30,61726
2017/09/25,11:22:00,73.30,73.32,73.27,73.28,41843
2017/09/25,11:23:00,73.29,73.30,73.19,73.22,39164
2017/09/25,11:24:00,73.22,73.27,73.22,73.26,37489
2017/09/25,11:25:00,73.26,73.31,73.24,73.30,23123
2017/09/25,11:26:00,73.31,73.39,73.31,73.37,39146
2017/09/25,11:27:00,73.37,73.41,73.35,73.40,66619
2017/09/25,11:28:00,73.40,73.43,73.38,73.40,69078
2017/09/25,11:29:00,73.40,73.40,73.34,73.36,22066
2017/09/25,11:30:00,73.36,73.37,73.32,73.33,38982
2017/09/25,11:31:00,73.33,73.36,73.31,73.33,31937
2017/09/25,11:32:00,73.33,73.33,73.26,73.30,29355
2017/09/25,11:33:00,73.30,73.37,73.30,73.36,64598
2017/09/25,11:34:00,73.36,73.36,73.33,73.33,24781
2017/09/25,11:35:00,73.34,73.34,73.28,73.28,28831
2017/09/25,11:36:00,73.29,73.30,73.24,73.26,45529
2017/09/25,11:37:00,73.26,73.30,73.25,73.30,70260
2017/09/25,11:38:00,73.30,73.37,73.29,73.37,77024
2017/09/25,11:39:00,73.37,73.38,73.33,73.33,59381
2017/09/25,11:40:00,73.33,73.33,73.27,73.29,42462
2017/09/25,11:41:00,73.29,73.30,73.26,73.27,40113
2017/09/25,11:42:00,73.27,73.28,73.21,73.24,55349
2017/09/25,11:43:00,73.23,73.26,73.23,73.25,28640
2017/09/25,11:44:00,73.26,73.26,73.22,73.22,32450
2017/09/25,11:45:00,73.22,73.24,73.18,73.18,25787
2017/09/25,11:46:00,73.18,73.20,73.15,73.18,101615
2017/09/25,11:47:00,73.18,73.22,73.14,73.22,52511
2017/09/25,11:48:00,73.22,73.24,73.19,73.21,33332
2017/09/25,11:49:00,73.21,73.21,73.16,73.19,30806
2017/09/25,11:50:00,73.19,73.21,73.19,73.20,26120
2017/09/25,11:51:00,73.19,73.19,73.14,73.14,87743
2017/09/25,11:52:00,73.14,73.15,73.12,73.12,51665
2017/09/25,11:53:00,73.12,73.14,73.10,73.10,42747
2017/09/25,11:54:00,73.10,73.11,73.08,73.10,92327
2017/09/25,11:55:00,73.11,73.14,73.10,73.11,32524
2017/09/25,11:56:00,73.11,73.12,73.09,73.09,36447
2017/09/25,11:57:00,73.10,73.10,73.05,73.05,29578
2017/09/25,11:58:00,73.06,73.08,73.05,73.06,49140
2017/09/25,11:59:00,73.06,73.14,73.05,73.12,82341
2017/09/25,12:00:00,73.12,73.12,73.08,73.11,45883
2017/09/25,12:01:00,73.11,73.13,73.10,73.11,52630
2017/09/25,12:02:00,73.11,73.11,73.06,73.06,57544
2017/09/25,12:03:00,73.06,73.09,73.06,73.08,32464
2017/09/25,12:04:00,73.08,73.08,73.02,73.02,57360
2017/09/25,12:05:00,73.03,73.04,73.01,73.02,24058
2017/09/25,12:06:00,73.02,73.02,72.95,73.02,168587
2017/09/25,12:07:00,73.02,73.02,72.96,72.97,65931
2017/09/25,12:08:00,72.96,73.00,72.95,73.00,38716
2017/09/25,12:09:00,73.00,73.04,72.99,73.03,36991
2017/09/25,12:10:00,73.04,73.05,73.00,73.01,37521
2017/09/25,12:11:00,73.00,73.02,73.00,73.01,32700
2017/09/25,12:12:00,73.02,73.03,73.01,73.02,18827
2017/09/25,12:13:00,73.02,73.04,73.00,73.03,30318
2017/09/25,12:14:00,73.03,73.04,73.02,73.03,26679
2017/09/25,12:15:00,73.03,73.03,72.95,72.96,83403
2017/09/25,12:16:00,72.96,72.96,72.92,72.95,55006
2017/09/25,12:17:00,72.94,72.99,72.94,72.99,40916
2017/09/25,12:18:00,72.99,72.99,72.97,72.97,62374
2017/09/25,12:19:00,72.97,73.04,72.97,73.03,30528
2017/09/25,12:20:00,73.04,73.05,73.01,73.02,48516
2017/09/25,12:21:00,73.02,73.02,72.98,72.99,34858
2017/09/25,12:22:00,72.99,73.02,72.97,73.00,50719
2017/09/25,12:23:00,73.00,73.00,72.94,72.95,28352
2017/09/25,12:24:00,72.95,72.98,72.94,72.97,22229
2017/09/25,12:25:00,72.98,72.99,72.96,72.98,22626
2017/09/25,12:26:00,72.98,73.02,72.98,73.01,44650
2017/09/25,12:27:00,73.01,73.02,72.97,73.00,24555
2017/09/25,12:28:00,73.00,73.05,73.00,73.04,54666
2017/09/25,12:29:00,73.04,73.04,73.01,73.02,15951
2017/09/25,12:30:00,73.01,73.02,72.98,72.99,21074
2017/09/25,12:31:00,72.99,73.00,72.97,72.99,44024
2017/09/25,12:32:00,72.99,73.01,72.98,73.00,50264
2017/09/25,12:33:00,73.01,73.02,72.97,72.99,35649
2017/09/25,12:34:00,72.99,73.02,72.97,72.98,34864
2017/09/25,12:35:00,72.98,72.99,72.97,72.97,19883
2017/09/25,12:36:00,72.97,72.98,72.97,72.97,19773
2017/09/25,12:37:00,72.96,72.99,72.96,72.97,35835
2017/09/25,12:38:00,72.98,72.99,72.95,72.96,41390
2017/09/25,12:39:00,72.96,72.97,72.94,72.94,33133
2017/09/25,12:40:00,72.95,72.97,72.93,72.97,37466
2017/09/25,12:41:00,72.97,72.97,72.95,72.95,19994
2017/09/25,12:42:00,72.95,72.98,72.95,72.98,33042
2017/09/25,12:43:00,72.98,72.99,72.96,72.99,63808
2017/09/25,12:44:00,72.98,72.99,72.96,72.97,31019
2017/09/25,12:45:00,72.98,72.99,72.97,72.97,15331
2017/09/25,12:46:00,72.97,73.00,72.97,73.00,23157
2017/09/25,12:47:00,73.00,73.00,72.99,72.99,7045
2017/09/25,12:48:00,72.99,73.01,72.99,73.00,20866
2017/09/25,12:49:00,73.00,73.01,72.98,72.99,21362
2017/09/25,12:50:00,72.99,73.00,72.98,72.99,24011
2017/09/25,12:51:00,72.99,73.01,72.98,73.01,24572
2017/09/25,12:52:00,73.01,73.06,73.00,73.06,44869
2017/09/25,12:53:00,73.06,73.08,73.06,73.08,19646
2017/09/25,12:54:00,73.08,73.08,73.06,73.08,32927
2017/09/25,12:55:00,73.08,73.08,73.03,73.04,31037
2017/09/25,12:56:00,73.04,73.09,73.04,73.07,43140
2017/09/25,12:57:00,73.07,73.09,73.07,73.07,16250
2017/09/25,12:58:00,73.07,73.07,73.04,73.06,26129
2017/09/25,12:59:00,73.06,73.06,73.04,73.05,28220
2017/09/25,13:00:00,73.05,73.05,73.03,73.03,22229
2017/09/25,13:01:00,73.03,73.04,73.00,73.03,29249
2017/09/25,13:02:00,73.03,73.05,73.02,73.04,20090
2017/09/25,13:03:00,73.04,73.04,73.00,73.00,39830
2017/09/25,13:04:00,73.00,73.02,72.99,73.02,31469
2017/09/25,13:05:00,73.02,73.02,72.98,72.99,35296
2017/09/25,13:06:00,73.00,73.04,72.99,73.03,36191
2017/09/25,13:07:00,73.03,73.04,72.99,73.01,38689
2017/09/25,13:08:00,73.01,73.05,73.00,73.04,33933
2017/09/25,13:09:00,73.05,73.06,73.02,73.02,48035
2017/09/25,13:10:00,73.02,73.04,72.98,72.99,30709
2017/09/25,13:11:00,72.99,73.01,72.99,73.00,20935
2017/09/25,13:12:00,73.00,73.03,72.99,73.01,23085
2017/09/25,13:13:00,73.01,73.02,72.99,73.01,16042
2017/09/25,13:14:00,73.01,73.05,73.01,73.04,21730
2017/09/25,13:15:00,73.05,73.08,73.04,73.05,26630
2017/09/25,13:16:00,73.05,73.05,73.04,73.05,12574
2017/09/25,13:17:00,73.05,73.05,73.04,73.05,17747
2017/09/25,13:18:00,73.05,73.06,73.03,73.04,40836
2017/09/25,13:19:00,73.04,73.05,73.03,73.05,11230
2017/09/25,13:20:00,73.04,73.05,73.04,73.05,9722
2017/09/25,13:21:00,73.05,73.05,73.02,73.03,53765
2017/09/25,13:22:00,73.03,73.04,73.03,73.04,23769
2017/09/25,13:23:00,73.04,73.04,73.03,73.04,13638
2017/09/25,13:24:00,73.04,73.06,73.04,73.06,19172
2017/09/25,13:25:00,73.06,73.06,73.01,73.01,26675
2017/09/25,13:26:00,73.01,73.02,72.97,73.01,148778
2017/09/25,13:27:00,73.01,73.04,73.01,73.04,14976
2017/09/25,13:28:00,73.04,73.04,73.03,73.04,8472
2017/09/25,13:29:00,73.04,73.04,73.03,73.04,8640
2017/09/25,13:30:00,73.04,73.05,73.00,73.00,54892
2017/09/25,13:31:00,73.01,73.01,72.96,72.96,20679
2017/09/25,13:32:00,72.96,72.96,72.93,72.96,65047
2017/09/25,13:33:00,72.96,73.00,72.95,72.99,25477
2017/09/25,13:34:00,72.99,73.01,72.99,73.00,20024
2017/09/25,13:35:00,73.00,73.02,72.99,73.00,29180
2017/09/25,13:36:00,73.00,73.01,72.99,73.01,21889
2017/09/25,13:37:00,73.01,73.10,73.00,73.08,73615
2017/09/25,13:38:00,73.08,73.10,73.08,73.10,23872
2017/09/25,13:39:00,73.10,73.10,73.07,73.10,19149
2017/09/25,13:40:00,73.10,73.12,73.09,73.11,15969
2017/09/25,13:41:00,73.11,73.13,73.11,73.13,15619
2017/09/25,13:42:00,73.13,73.15,73.11,73.15,36974
2017/09/25,13:43:00,73.15,73.15,73.13,73.14,21655
2017/09/25,13:44:00,73.14,73.15,73.14,73.15,20373
2017/09/25,13:45:00,73.15,73.15,73.10,73.11,30661
2017/09/25,13:46:00,73.11,73.13,73.10,73.11,20928
2017/09/25,13:47:00,73.11,73.11,73.09,73.09,63063
2017/09/25,13:48:00,73.09,73.11,73.08,73.08,33836
2017/09/25,13:49:00,73.08,73.10,73.08,73.08,14930
2017/09/25,13:50:00,73.08,73.10,73.08,73.09,17491
2017/09/25,13:51:00,73.08,73.14,73.08,73.14,26838
2017/09/25,13:52:00,73.14,73.14,73.11,73.12,21522
2017/09/25,13:53:00,73.13,73.13,73.11,73.12,13728
2017/09/25,13:54:00,73.11,73.12,73.11,73.12,8930
2017/09/25,13:55:00,73.12,73.13,73.11,73.12,10141
2017/09/25,13:56:00,73.13,73.15,73.11,73.14,31156
2017/09/25,13:57:00,73.14,73.15,73.14,73.15,14177
2017/09/25,13:58:00,73.15,73.15,73.09,73.10,57236
2017/09/25,13:59:00,73.11,73.13,73.10,73.12,20047
2017/09/25,14:00:00,73.13,73.13,73.12,73.13,4856
2017/09/25,14:01:00,73.13,73.17,73.12,73.14,59772
2017/09/25,14:02:00,73.14,73.14,73.12,73.13,14829
2017/09/25,14:03:00,73.13,73.13,73.11,73.11,27167
2017/09/25,14:04:00,73.11,73.13,73.11,73.13,28189
2017/09/25,14:05:00,73.13,73.15,73.12,73.14,33888
2017/09/25,14:06:00,73.14,73.16,73.14,73.14,10821
2017/09/25,14:07:00,73.15,73.15,73.13,73.14,29430
2017/09/25,14:08:00,73.13,73.14,73.11,73.12,42019
2017/09/25,14:09:00,73.11,73.12,73.08,73.11,66309
2017/09/25,14:10:00,73.11,73.16,73.11,73.16,21015
2017/09/25,14:11:00,73.16,73.17,73.11,73.12,34853
2017/09/25,14:12:00,73.12,73.15,73.11,73.13,26704
2017/09/25,14:13:00,73.13,73.13,73.09,73.10,40567
2017/09/25,14:14:00,73.10,73.13,73.08,73.13,48424
2017/09/25,14:15:00,73.13,73.14,73.12,73.14,6928
2017/09/25,14:16:00,73.14,73.14,73.10,73.12,42925
2017/09/25,14:17:00,73.12,73.15,73.12,73.15,15964
2017/09/25,14:18:00,73.14,73.16,73.13,73.16,32451
2017/09/25,14:19:00,73.16,73.16,73.15,73.15,6906
2017/09/25,14:20:00,73.15,73.16,73.14,73.15,37057
2017/09/25,14:21:00,73.14,73.16,73.13,73.15,33386
2017/09/25,14:22:00,73.15,73.16,73.08,73.11,42701
2017/09/25,14:23:00,73.11,73.12,73.10,73.12,13024
2017/09/25,14:24:00,73.12,73.15,73.12,73.14,25748
2017/09/25,14:25:00,73.13,73.13,73.10,73.10,20511
2017/09/25,14:26:00,73.10,73.11,73.06,73.08,43104
2017/09/25,14:27:00,73.09,73.09,73.03,73.03,61061
2017/09/25,14:28:00,73.03,73.03,72.97,73.00,83149
2017/09/25,14:29:00,73.00,73.01,72.99,73.00,33754
2017/09/25,14:30:00,73.00,73.00,72.96,73.00,33765
2017/09/25,14:31:00,73.00,73.02,73.00,73.01,46423
2017/09/25,14:32:00,73.01,73.02,72.99,73.00,37713
2017/09/25,14:33:00,73.00,73.01,72.96,72.97,45195
2017/09/25,14:34:00,72.97,72.97,72.94,72.97,32491
2017/09/25,14:35:00,72.97,73.01,72.97,72.99,32377
2017/09/25,14:36:00,72.99,73.00,72.94,72.95,33693
2017/09/25,14:37:00,72.95,72.98,72.92,72.97,56668
2017/09/25,14:38:00,72.96,72.98,72.95,72.97,20746
2017/09/25,14:39:00,72.97,72.98,72.96,72.97,19389
2017/09/25,14:40:00,72.97,72.99,72.96,72.97,55913
2017/09/25,14:41:00,72.97,72.98,72.97,72.97,14510
2017/09/25,14:42:00,72.97,72.98,72.96,72.97,35721
2017/09/25,14:43:00,72.97,73.03,72.97,73.01,54486
2017/09/25,14:44:00,73.02,73.02,72.97,72.98,19184
2017/09/25,14:45:00,72.98,73.00,72.97,72.98,21094
2017/09/25,14:46:00,72.97,72.99,72.96,72.97,19626
2017/09/25,14:47:00,72.97,72.99,72.97,72.97,19936
2017/09/25,14:48:00,72.97,72.98,72.95,72.96,40336
2017/09/25,14:49:00,72.96,73.01,72.96,72.98,39607
2017/09/25,14:50:00,72.98,72.99,72.98,72.99,13449
2017/09/25,14:51:00,72.99,73.02,72.95,73.01,55320
2017/09/25,14:52:00,73.01,73.01,72.98,72.98,23182
2017/09/25,14:53:00,72.98,73.00,72.97,72.98,30562
2017/09/25,14:54:00,72.98,72.99,72.97,72.98,42174
2017/09/25,14:55:00,72.98,73.00,72.98,72.98,31203
2017/09/25,14:56:00,72.98,73.02,72.98,73.01,83039
2017/09/25,14:57:00,73.01,73.05,73.01,73.04,42708
2017/09/25,14:58:00,73.05,73.06,73.03,73.03,20843
2017/09/25,14:59:00,73.03,73.05,73.02,73.05,22795
2017/09/25,15:00:00,73.05,73.06,73.03,73.03,41072
2017/09/25,15:01:00,73.03,73.03,73.01,73.02,24554
2017/09/25,15:02:00,73.01,73.01,72.99,73.00,59609
2017/09/25,15:03:00,73.00,73.01,72.94,72.95,53913
2017/09/25,15:04:00,72.95,72.97,72.95,72.96,27066
2017/09/25,15:05:00,72.96,72.97,72.93,72.94,39973
2017/09/25,15:06:00,72.94,73.00,72.93,72.99,49025
2017/09/25,15:07:00,72.99,72.99,72.97,72.99,62013
2017/09/25,15:08:00,72.99,73.02,72.99,73.00,89993
2017/09/25,15:09:00,73.00,73.06,73.00,73.05,89174
2017/09/25,15:10:00,73.05,73.09,73.05,73.08,59408
2017/09/25,15:11:00,73.08,73.10,73.05,73.06,68742
2017/09/25,15:12:00,73.05,73.06,73.02,73.05,48065
2017/09/25,15:13:00,73.05,73.06,73.04,73.06,24650
2017/09/25,15:14:00,73.06,73.08,73.05,73.08,33114
2017/09/25,15:15:00,73.08,73.10,73.07,73.08,62632
2017/09/25,15:16:00,73.08,73.13,73.08,73.13,48821
2017/09/25,15:17:00,73.13,73.13,73.10,73.11,26695
2017/09/25,15:18:00,73.11,73.13,73.08,73.08,77705
2017/09/25,15:19:00,73.08,73.09,73.03,73.05,78073
2017/09/25,15:20:00,73.05,73.07,73.05,73.06,40006
2017/09/25,15:21:00,73.06,73.07,73.04,73.04,27730
2017/09/25,15:22:00,73.05,73.05,73.03,73.05,40386
2017/09/25,15:23:00,73.05,73.07,73.05,73.07,42885
2017/09/25,15:24:00,73.07,73.11,73.06,73.10,50630
2017/09/25,15:25:00,73.10,73.14,73.10,73.14,86176
2017/09/25,15:26:00,73.14,73.16,73.14,73.15,127759
2017/09/25,15:27:00,73.14,73.16,73.14,73.16,58584
2017/09/25,15:28:00,73.16,73.19,73.16,73.17,72663
2017/09/25,15:29:00,73.17,73.18,73.15,73.18,49465
2017/09/25,15:30:00,73.18,73.19,73.17,73.19,45125
2017/09/25,15:31:00,73.19,73.20,73.18,73.19,35387
2017/09/25,15:32:00,73.19,73.19,73.15,73.15,58600
2017/09/25,15:33:00,73.15,73.17,73.15,73.17,52454
2017/09/25,15:34:00,73.17,73.23,73.16,73.23,71096
2017/09/25,15:35:00,73.23,73.25,73.19,73.20,77355
2017/09/25,15:36:00,73.20,73.22,73.20,73.20,54358
2017/09/25,15:37:00,73.20,73.21,73.15,73.16,75377
2017/09/25,15:38:00,73.16,73.16,73.13,73.13,88903
2017/09/25,15:39:00,73.13,73.13,73.11,73.11,32406
2017/09/25,15:40:00,73.11,73.12,73.09,73.10,99930
2017/09/25,15:41:00,73.11,73.12,73.06,73.06,73037
2017/09/25,15:42:00,73.06,73.08,73.06,73.07,53285
2017/09/25,15:43:00,73.07,73.07,73.04,73.04,48232
2017/09/25,15:44:00,73.04,73.09,73.04,73.08,100015
2017/09/25,15:45:00,73.08,73.12,73.08,73.12,81808
2017/09/25,15:46:00,73.12,73.15,73.10,73.15,64569
2017/09/25,15:47:00,73.14,73.17,73.14,73.16,92580
2017/09/25,15:48:00,73.16,73.21,73.15,73.21,123976
2017/09/25,15:49:00,73.21,73.21,73.19,73.21,72699
2017/09/25,15:50:00,73.21,73.26,73.20,73.25,113401
2017/09/25,15:51:00,73.25,73.25,73.11,73.17,270327
2017/09/25,15:52:00,73.17,73.18,73.14,73.15,91807
2017/09/25,15:53:00,73.14,73.15,73.14,73.15,47267
2017/09/25,15:54:00,73.15,73.18,73.14,73.18,116948
2017/09/25,15:55:00,73.18,73.18,73.17,73.18,67173
2017/09/25,15:56:00,73.18,73.22,73.17,73.20,198975
2017/09/25,15:57:00,73.20,73.24,73.20,73.24,141098
2017/09/25,15:58:00,73.24,73.24,73.20,73.21,152952
2017/09/25,15:59:00,73.21,73.22,73.20,73.21,188188
2017/09/25,16:00:00,73.22,73.31,73.21,73.29,590441
2017/09/26,09:31:00,73.67,73.70,73.54,73.59,100370
2017/09/26,09:32:00,73.58,73.62,73.49,73.59,94365
2017/09/26,09:33:00,73.58,73.66,73.53,73.66,66920
2017/09/26,09:34:00,73.67,73.68,73.63,73.65,45210
2017/09/26,09:35:00,73.65,73.66,73.56,73.59,58923
2017/09/26,09:36:00,73.59,73.69,73.59,73.67,27699
2017/09/26,09:37:00,73.67,73.74,73.67,73.72,76237
2017/09/26,09:38:00,73.72,73.74,73.67,73.71,51494
2017/09/26,09:39:00,73.70,73.72,73.65,73.66,55981
2017/09/26,09:40:00,73.67,73.69,73.64,73.66,37335
2017/09/26,09:41:00,73.66,73.72,73.63,73.72,33930
2017/09/26,09:42:00,73.72,73.72,73.68,73.69,26122
2017/09/26,09:43:00,73.69,73.69,73.66,73.66,44081
2017/09/26,09:44:00,73.66,73.69,73.64,73.64,54042
2017/09/26,09:45:00,73.64,73.70,73.63,73.70,75489
2017/09/26,09:46:00,73.69,73.71,73.63,73.66,47837
2017/09/26,09:47:00,73.66,73.69,73.62,73.62,28992
2017/09/26,09:48:00,73.62,73.63,73.60,73.61,42752
2017/09/26,09:49:00,73.60,73.61,73.55,73.56,28339
2017/09/26,09:50:00,73.56,73.56,73.52,73.53,41442
2017/09/26,09:51:00,73.52,73.59,73.51,73.59,31627
2017/09/26,09:52:00,73.59,73.60,73.52,73.53,33575
2017/09/26,09:53:00,73.53,73.55,73.51,73.52,24713
2017/09/26,09:54:00,73.52,73.58,73.51,73.55,35794
2017/09/26,09:55:00,73.55,73.55,73.50,73.51,24790
2017/09/26,09:56:00,73.50,73.53,73.48,73.51,34462
2017/09/26,09:57:00,73.50,73.52,73.47,73.50,26074
2017/09/26,09:58:00,73.50,73.57,73.49,73.57,25081
2017/09/26,09:59:00,73.57,73.59,73.55,73.59,124569
2017/09/26,10:00:00,73.59,73.66,73.59,73.66,29253
2017/09/26,10:01:00,73.66,73.72,73.62,73.62,59330
2017/09/26,10:02:00,73.62,73.64,73.59,73.59,27868
2017/09/26,10:03:00,73.59,73.59,73.54,73.58,31242
2017/09/26,10:04:00,73.58,73.62,73.57,73.62,25356
2017/09/26,10:05:00,73.62,73.64,73.57,73.58,18844
2017/09/26,10:06:00,73.58,73.64,73.58,73.62,23464
2017/09/26,10:07:00,73.62,73.72,73.61,73.72,49710
2017/09/26,10:08:00,73.71,73.74,73.69,73.72,29686
2017/09/26,10:09:00,73.72,73.74,73.71,73.71,22895
2017/09/26,10:10:00,73.71,73.71,73.60,73.65,42320
2017/09/26,10:11:00,73.65,73.70,73.64,73.70,18008
2017/09/26,10:12:00,73.70,73.73,73.69,73.73,25329
2017/09/26,10:13:00,73.73,73.73,73.69,73.70,27226
2017/09/26,10:14:00,73.70,73.72,73.70,73.72,19438
2017/09/26,10:15:00,73.71,73.73,73.70,73.73,27855
2017/09/26,10:16:00,73.73,73.73,73.69,73.72,25300
2017/09/26,10:17:00,73.72,73.72,73.68,73.70,22834
2017/09/26,10:18:00,73.70,73.72,73.69,73.70,18922
2017/09/26,10:19:00,73.71,73.77,73.71,73.75,107741
2017/09/26,10:20:00,73.75,73.78,73.74,73.74,57765
2017/09/26,10:21:00,73.75,73.76,73.70,73.70,24070
2017/09/26,10:22:00,73.70,73.76,73.69,73.76,33038
2017/09/26,10:23:00,73.76,73.81,73.75,73.79,37352
2017/09/26,10:24:00,73.79,73.79,73.73,73.73,20336
2017/09/26,10:25:00,73.73,73.74,73.71,73.71,14569
2017/09/26,10:26:00,73.71,73.76,73.70,73.75,18367
2017/09/26,10:27:00,73.76,73.77,73.74,73.77,16603
2017/09/26,10:28:00,73.77,73.77,73.71,73.72,21414
2017/09/26,10:29:00,73.72,73.72,73.65,73.69,25613
2017/09/26,10:30:00,73.69,73.69,73.66,73.67,17184
2017/09/26,10:31:00,73.67,73.69,73.66,73.67,23327
2017/09/26,10:32:00,73.67,73.68,73.62,73.65,35810
2017/09/26,10:33:00,73.64,73.64,73.58,73.61,38829
2017/09/26,10:34:00,73.61,73.62,73.55,73.55,27215
2017/09/26,10:35:00,73.55,73.57,73.52,73.53,38929
2017/09/26,10:36:00,73.53,73.55,73.51,73.54,34552
2017/09/26,10:37:00,73.54,73.58,73.52,73.58,44399
2017/09/26,10:38:00,73.58,73.60,73.57,73.60,33373
2017/09/26,10:39:00,73.60,73.61,73.58,73.61,36631
2017/09/26,10:40:00,73.61,73.61,73.58,73.58,54121
2017/09/26,10:41:00,73.58,73.61,73.58,73.60,19666
2017/09/26,10:42:00,73.60,73.61,73.58,73.61,20438
2017/09/26,10:43:00,73.61,73.63,73.61,73.63,25878
2017/09/26,10:44:00,73.63,73.63,73.61,73.61,26443
2017/09/26,10:45:00,73.61,73.62,73.58,73.62,20774
2017/09/26,10:46:00,73.62,73.63,73.58,73.58,22542
2017/09/26,10:47:00,73.58,73.58,73.55,73.56,43055
2017/09/26,10:48:00,73.55,73.55,73.50,73.50,29218
2017/09/26,10:49:00,73.51,73.54,73.48,73.48,50753
2017/09/26,10:50:00,73.48,73.51,73.47,73.48,46032
2017/09/26,10:51:00,73.47,73.47,73.44,73.47,43450
2017/09/26,10:52:00,73.47,73.54,73.47,73.50,28207
2017/09/26,10:53:00,73.51,73.53,73.51,73.52,15698
2017/09/26,10:54:00,73.52,73.59,73.52,73.59,44787
2017/09/26,10:55:00,73.58,73.58,73.55,73.55,16055
2017/09/26,10:56:00,73.55,73.55,73.49,73.49,49713
2017/09/26,10:57:00,73.48,73.48,73.40,73.44,49717
2017/09/26,10:58:00,73.44,73.46,73.42,73.43,26275
2017/09/26,10:59:00,73.43,73.43,73.33,73.33,55798
2017/09/26,11:00:00,73.33,73.39,73.31,73.38,27331
2017/09/26,11:01:00,73.39,73.40,73.32,73.34,32031
2017/09/26,11:02:00,73.35,73.36,73.32,73.32,30201
2017/09/26,11:03:00,73.32,73.32,73.28,73.30,37674
2017/09/26,11:04:00,73.30,73.36,73.29,73.30,59529
2017/09/26,11:05:00,73.31,73.33,73.29,73.33,34114
2017/09/26,11:06:00,73.33,73.36,73.29,73.29,34491
2017/09/26,11:07:00,73.29,73.29,73.24,73.26,72178
2017/09/26,11:08:00,73.26,73.27,73.22,73.23,39994
2017/09/26,11:09:00,73.23,73.28,73.22,73.28,31170
2017/09/26,11:10:00,73.28,73.28,73.21,73.21,34159
2017/09/26,11:11:00,73.22,73.24,73.20,73.20,33178
2017/09/26,11:12:00,73.20,73.20,73.16,73.18,47545
2017/09/26,11:13:00,73.16,73.20,73.16,73.19,35589
2017/09/26,11:14:00,73.19,73.21,73.17,73.19,37747
2017/09/26,11:15:00,73.19,73.19,73.15,73.16,36511
2017/09/26,11:16:00,73.16,73.25,73.15,73.25,48799
2017/09/26,11:17:00,73.25,73.27,73.22,73.23,48117
2017/09/26,11:18:00,73.24,73.25,73.23,73.24,27582
2017/09/26,11:19:00,73.24,73.24,73.17,73.18,84318
2017/09/26,11:20:00,73.18,73.19,73.14,73.19,33377
2017/09/26,11:21:00,73.19,73.23,73.18,73.22,230287
2017/09/26,11:22:00,73.22,73.23,73.20,73.22,16058
2017/09/26,11:23:00,73.22,73.25,73.22,73.24,19208
2017/09/26,11:24:00,73.24,73.25,73.23,73.23,9818
2017/09/26,11:25:00,73.24,73.24,73.19,73.20,18076
2017/09/26,11:26:00,73.20,73.20,73.13,73.13,40304
2017/09/26,11:27:00,73.13,73.14,73.07,73.09,50573
2017/09/26,11:28:00,73.09,73.09,73.05,73.09,256981
2017/09/26,11:29:00,73.08,73.09,73.04,73.05,30914
2017/09/26,11:30:00,73.05,73.08,73.05,73.07,110624
2017/09/26,11:31:00,73.07,73.08,73.05,73.05,54544
2017/09/26,11:32:00,73.06,73.08,73.05,73.06,39176
2017/09/26,11:33:00,73.06,73.08,73.05,73.07,67000
2017/09/26,11:34:00,73.07,73.07,73.04,73.05,14044
2017/09/26,11:35:00,73.05,73.09,73.05,73.08,30501
2017/09/26,11:36:00,73.08,73.10,73.07,73.09,34176
2017/09/26,11:37:00,73.10,73.15,73.09,73.11,33955
2017/09/26,11:38:00,73.11,73.14,73.10,73.11,12884
2017/09/26,11:39:00,73.10,73.14,73.10,73.13,27244
2017/09/26,11:40:00,73.13,73.16,73.13,73.14,17384
2017/09/26,11:41:00,73.14,73.16,73.14,73.14,22172
2017/09/26,11:42:00,73.14,73.15,73.13,73.14,14759
2017/09/26,11:43:00,73.14,73.14,73.07,73.08,70282
2017/09/26,11:44:00,73.08,73.08,73.06,73.07,25448
2017/09/26,11:45:00,73.07,73.07,73.06,73.06,13174
2017/09/26,11:46:00,73.06,73.09,73.05,73.06,50825
2017/09/26,11:47:00,73.06,73.07,73.04,73.05,14118
2017/09/26,11:48:00,73.05,73.05,73.01,73.04,33284
2017/09/26,11:49:00,73.04,73.06,73.04,73.04,31095
2017/09/26,11:50:00,73.04,73.04,73.02,73.02,16785
2017/09/26,11:51:00,73.02,73.03,73.02,73.03,12399
2017/09/26,11:52:00,73.03,73.04,73.02,73.04,21851
2017/09/26,11:53:00,73.04,73.04,73.00,73.01,44485
2017/09/26,11:54:00,73.01,73.03,72.99,73.03,57238
2017/09/26,11:55:00,73.03,73.06,73.02,73.03,28968
2017/09/26,11:56:00,73.03,73.03,72.99,73.00,61861
2017/09/26,11:57:00,73.00,73.04,72.99,73.04,16009
2017/09/26,11:58:00,73.04,73.05,73.02,73.04,11695
2017/09/26,11:59:00,73.05,73.06,73.03,73.03,24165
2017/09/26,12:00:00,73.03,73.04,73.02,73.03,12924
2017/09/26,12:01:00,73.03,73.04,73.02,73.03,10652
2017/09/26,12:02:00,73.03,73.11,73.03,73.11,30334
2017/09/26,12:03:00,73.11,73.17,73.11,73.15,42762
2017/09/26,12:04:00,73.15,73.15,73.11,73.14,22082
2017/09/26,12:05:00,73.14,73.15,73.12,73.15,9819
2017/09/26,12:06:00,73.16,73.18,73.13,73.13,21271
2017/09/26,12:07:00,73.14,73.18,73.14,73.17,14673
2017/09/26,12:08:00,73.17,73.20,73.15,73.19,32761
2017/09/26,12:09:00,73.19,73.21,73.19,73.20,15244
2017/09/26,12:10:00,73.20,73.20,73.18,73.19,13569
2017/09/26,12:11:00,73.19,73.20,73.17,73.17,22121
2017/09/26,12:12:00,73.17,73.20,73.16,73.19,10583
2017/09/26,12:13:00,73.19,73.19,73.18,73.18,8047
2017/09/26,12:14:00,73.18,73.18,73.17,73.17,17645
2017/09/26,12:15:00,73.18,73.19,73.17,73.17,14737
2017/09/26,12:16:00,73.17,73.17,73.16,73.17,12133
2017/09/26,12:17:00,73.17,73.17,73.13,73.14,11782
2017/09/26,12:18:00,73.14,73.16,73.14,73.15,10287
2017/09/26,12:19:00,73.15,73.15,73.13,73.13,7188
2017/09/26,12:20:00,73.13,73.14,73.12,73.14,16276
2017/09/26,12:21:00,73.14,73.16,73.14,73.16,23485
2017/09/26,12:22:00,73.16,73.16,73.14,73.14,13411
2017/09/26,12:23:00,73.14,73.15,73.13,73.13,17637
2017/09/26,12:24:00,73.13,73.14,73.11,73.11,35106
2017/09/26,12:25:00,73.11,73.12,73.11,73.11,9944
2017/09/26,12:26:00,73.11,73.13,73.11,73.13,25164
2017/09/26,12:27:00,73.12,73.13,73.12,73.12,4803
2017/09/26,12:28:00,73.12,73.13,73.10,73.10,15070
2017/09/26,12:29:00,73.10,73.17,73.09,73.17,44453
2017/09/26,12:30:00,73.17,73.21,73.16,73.21,40620
2017/09/26,12:31:00,73.21,73.29,73.21,73.29,42365
2017/09/26,12:32:00,73.28,73.30,73.26,73.29,19605
2017/09/26,12:33:00,73.29,73.32,73.28,73.28,27464
2017/09/26,12:34:00,73.28,73.29,73.27,73.27,10684
2017/09/26,12:35:00,73.27,73.28,73.25,73.26,12036
2017/09/26,12:36:00,73.26,73.29,73.25,73.27,13277
2017/09/26,12:37:00,73.28,73.29,73.24,73.24,21502
2017/09/26,12:38:00,73.24,73.24,73.16,73.18,48052
2017/09/26,12:39:00,73.18,73.19,73.12,73.13,35852
2017/09/26,12:40:00,73.13,73.14,73.09,73.13,46500
2017/09/26,12:41:00,73.12,73.12,73.08,73.09,43680
2017/09/26,12:42:00,73.09,73.10,73.07,73.07,14748
2017/09/26,12:43:00,73.07,73.08,73.04,73.06,24858
2017/09/26,12:44:00,73.06,73.08,73.05,73.07,12335
2017/09/26,12:45:00,73.07,73.12,73.07,73.09,30663
2017/09/26,12:46:00,73.09,73.10,73.05,73.05,10819
2017/09/26,12:47:00,73.05,73.05,73.01,73.04,25738
2017/09/26,12:48:00,73.04,73.04,73.02,73.03,18116
2017/09/26,12:49:00,73.03,73.06,73.02,73.05,11002
2017/09/26,12:50:00,73.06,73.13,73.05,73.10,40386
2017/09/26,12:51:00,73.10,73.19,73.10,73.19,39910
2017/09/26,12:52:00,73.19,73.21,73.17,73.19,18466
2017/09/26,12:53:00,73.19,73.21,73.19,73.20,38695
2017/09/26,12:54:00,73.21,73.22,73.20,73.21,20800
2017/09/26,12:55:00,73.21,73.22,73.21,73.22,22839
2017/09/26,12:56:00,73.22,73.22,73.20,73.21,14579
2017/09/26,12:57:00,73.21,73.26,73.19,73.26,33243
2017/09/26,12:58:00,73.26,73.26,73.22,73.23,22516
2017/09/26,12:59:00,73.23,73.23,73.22,73.22,16123
2017/09/26,13:00:00,73.23,73.25,73.22,73.25,11221
2017/09/26,13:01:00,73.24,73.27,73.24,73.26,19589
2017/09/26,13:02:00,73.26,73.28,73.24,73.25,34179
2017/09/26,13:03:00,73.25,73.26,73.24,73.25,23746
2017/09/26,13:04:00,73.25,73.25,73.22,73.22,17676
2017/09/26,13:05:00,73.22,73.25,73.22,73.25,10354
2017/09/26,13:06:00,73.25,73.26,73.22,73.23,40995
2017/09/26,13:07:00,73.23,73.24,73.22,73.22,14297
2017/09/26,13:08:00,73.23,73.25,73.22,73.24,20589
2017/09/26,13:09:00,73.24,73.25,73.23,73.25,15975
2017/09/26,13:10:00,73.25,73.29,73.25,73.29,19526
2017/09/26,13:11:00,73.29,73.32,73.28,73.30,24149
2017/09/26,13:12:00,73.30,73.32,73.29,73.31,15240
2017/09/26,13:13:00,73.31,73.32,73.30,73.30,8275
2017/09/26,13:14:00,73.31,73.38,73.30,73.38,94247
2017/09/26,13:15:00,73.37,73.38,73.35,73.37,48325
2017/09/26,13:16:00,73.37,73.45,73.37,73.42,59534
2017/09/26,13:17:00,73.42,73.43,73.40,73.40,22590
2017/09/26,13:18:00,73.41,73.41,73.36,73.38,82737
2017/09/26,13:19:00,73.38,73.39,73.35,73.37,47170
2017/09/26,13:20:00,73.37,73.37,73.34,73.35,17380
2017/09/26,13:21:00,73.35,73.38,73.34,73.36,20204
2017/09/26,13:22:00,73.36,73.37,73.34,73.35,11738
2017/09/26,13:23:00,73.35,73.37,73.35,73.37,9472
2017/09/26,13:24:00,73.36,73.39,73.35,73.38,19206
2017/09/26,13:25:00,73.38,73.39,73.35,73.35,22994
2017/09/26,13:26:00,73.35,73.38,73.35,73.38,12743
2017/09/26,13:27:00,73.38,73.38,73.35,73.36,8879
2017/09/26,13:28:00,73.36,73.39,73.35,73.38,13827
2017/09/26,13:29:00,73.37,73.39,73.36,73.36,30899
2017/09/26,13:30:00,73.36,73.36,73.35,73.36,7157
2017/09/26,13:31:00,73.35,73.41,73.35,73.41,75270
2017/09/26,13:32:00,73.41,73.43,73.41,73.43,8563
2017/09/26,13:33:00,73.42,73.43,73.41,73.43,16110
2017/09/26,13:34:00,73.44,73.45,73.44,73.44,15674
2017/09/26,13:35:00,73.45,73.50,73.44,73.49,73464
2017/09/26,13:36:00,73.49,73.52,73.48,73.50,33269
2017/09/26,13:37:00,73.50,73.51,73.48,73.49,14427
2017/09/26,13:38:00,73.48,73.50,73.48,73.50,23891
2017/09/26,13:39:00,73.50,73.50,73.48,73.49,29290
2017/09/26,13:40:00,73.49,73.50,73.48,73.49,19674
2017/09/26,13:41:00,73.50,73.54,73.49,73.53,40728
2017/09/26,13:42:00,73.53,73.53,73.50,73.50,79619
2017/09/26,13:43:00,73.50,73.52,73.50,73.52,16255
2017/09/26,13:44:00,73.52,73.53,73.51,73.52,11239
2017/09/26,13:45:00,73.52,73.52,73.51,73.52,8227
2017/09/26,13:46:00,73.52,73.52,73.48,73.50,51629
2017/09/26,13:47:00,73.50,73.52,73.50,73.52,12169
2017/09/26,13:48:00,73.51,73.52,73.51,73.52,14576
2017/09/26,13:49:00,73.52,73.52,73.48,73.49,23171
2017/09/26,13:50:00,73.48,73.49,73.46,73.46,105978
2017/09/26,13:51:00,73.46,73.47,73.45,73.45,17876
2017/09/26,13:52:00,73.45,73.47,73.45,73.47,23846
2017/09/26,13:53:00,73.46,73.48,73.46,73.48,49901
2017/09/26,13:54:00,73.48,73.50,73.42,73.43,55082
2017/09/26,13:55:00,73.44,73.46,73.41,73.46,49397
2017/09/26,13:56:00,73.46,73.47,73.45,73.45,17550
2017/09/26,13:57:00,73.45,73.45,73.43,73.43,12376
2017/09/26,13:58:00,73.43,73.45,73.43,73.44,11500
2017/09/26,13:59:00,73.44,73.45,73.43,73.43,10198
2017/09/26,14:00:00,73.43,73.44,73.43,73.43,18783
2017/09/26,14:01:00,73.43,73.46,73.43,73.45,18712
2017/09/26,14:02:00,73.45,73.47,73.44,73.45,11495
2017/09/26,14:03:00,73.44,73.46,73.43,73.44,15783
2017/09/26,14:04:00,73.44,73.46,73.44,73.45,30668
2017/09/26,14:05:00,73.45,73.46,73.45,73.45,7413
2017/09/26,14:06:00,73.46,73.49,73.45,73.49,23957
2017/09/26,14:07:00,73.49,73.49,73.48,73.49,16386
2017/09/26,14:08:00,73.49,73.50,73.48,73.49,23407
2017/09/26,14:09:00,73.49,73.50,73.48,73.50,10698
2017/09/26,14:10:00,73.49,73.50,73.47,73.48,19701
2017/09/26,14:11:00,73.47,73.49,73.47,73.48,19277
2017/09/26,14:12:00,73.48,73.49,73.48,73.48,5813
2017/09/26,14:13:00,73.48,73.49,73.45,73.45,17759
2017/09/26,14:14:00,73.45,73.48,73.45,73.46,43286
2017/09/26,14:15:00,73.46,73.46,73.43,73.44,28331
2017/09/26,14:16:00,73.44,73.44,73.43,73.43,15929
2017/09/26,14:17:00,73.43,73.43,73.40,73.40,48104
2017/09/26,14:18:00,73.40,73.41,73.37,73.37,19167
2017/09/26,14:19:00,73.37,73.37,73.35,73.36,14782
2017/09/26,14:20:00,73.35,73.38,73.34,73.37,53856
2017/09/26,14:21:00,73.38,73.41,73.38,73.40,50066
2017/09/26,14:22:00,73.40,73.42,73.40,73.42,20147
2017/09/26,14:23:00,73.42,73.43,73.41,73.43,18489
2017/09/26,14:24:00,73.43,73.43,73.40,73.43,12753
2017/09/26,14:25:00,73.43,73.43,73.40,73.42,17853
2017/09/26,14:26:00,73.42,73.44,73.40,73.41,24086
2017/09/26,14:27:00,73.40,73.41,73.39,73.41,32166
2017/09/26,14:28:00,73.40,73.41,73.37,73.41,17038
2017/09/26,14:29:00,73.41,73.41,73.39,73.39,8738
2017/09/26,14:30:00,73.39,73.40,73.38,73.38,14777
2017/09/26,14:31:00,73.38,73.41,73.38,73.38,16079
2017/09/26,14:32:00,73.38,73.39,73.35,73.35,16058
2017/09/26,14:33:00,73.35,73.36,73.35,73.35,7256
2017/09/26,14:34:00,73.35,73.37,73.34,73.34,9402
2017/09/26,14:35:00,73.34,73.36,73.34,73.36,12241
2017/09/26,14:36:00,73.35,73.38,73.35,73.38,19321
2017/09/26,14:37:00,73.38,73.39,73.36,73.36,11547
2017/09/26,14:38:00,73.36,73.39,73.36,73.39,14767
2017/09/26,14:39:00,73.38,73.38,73.33,73.35,25519
2017/09/26,14:40:00,73.35,73.36,73.33,73.34,14795
2017/09/26,14:41:00,73.34,73.34,73.33,73.33,8148
2017/09/26,14:42:00,73.33,73.35,73.32,73.35,21316
2017/09/26,14:43:00,73.34,73.37,73.34,73.37,20991
2017/09/26,14:44:00,73.38,73.38,73.36,73.36,11918
2017/09/26,14:45:00,73.36,73.38,73.35,73.37,11261
2017/09/26,14:46:00,73.38,73.39,73.37,73.38,12936
2017/09/26,14:47:00,73.39,73.40,73.38,73.40,13820
2017/09/26,14:48:00,73.40,73.44,73.40,73.42,20694
2017/09/26,14:49:00,73.42,73.45,73.41,73.43,15159
2017/09/26,14:50:00,73.43,73.44,73.41,73.44,15787
2017/09/26,14:51:00,73.44,73.46,73.43,73.45,18751
2017/09/26,14:52:00,73.45,73.45,73.42,73.42,10268
2017/09/26,14:53:00,73.42,73.43,73.40,73.41,15685
2017/09/26,14:54:00,73.41,73.41,73.39,73.40,10205
2017/09/26,14:55:00,73.40,73.42,73.39,73.41,12705
2017/09/26,14:56:00,73.41,73.44,73.41,73.43,18904
2017/09/26,14:57:00,73.43,73.44,73.41,73.43,15152
2017/09/26,14:58:00,73.43,73.45,73.43,73.45,12896
2017/09/26,14:59:00,73.44,73.45,73.42,73.43,23686
2017/09/26,15:00:00,73.43,73.44,73.42,73.43,15085
2017/09/26,15:01:00,73.43,73.47,73.43,73.46,30687
2017/09/26,15:02:00,73.46,73.46,73.44,73.46,13350
2017/09/26,15:03:00,73.46,73.46,73.44,73.44,6610
2017/09/26,15:04:00,73.45,73.46,73.44,73.44,17210
2017/09/26,15:05:00,73.44,73.45,73.42,73.42,17663
2017/09/26,15:06:00,73.42,73.45,73.42,73.44,23995
2017/09/26,15:07:00,73.44,73.45,73.42,73.42,9677
2017/09/26,15:08:00,73.42,73.44,73.41,73.43,24093
2017/09/26,15:09:00,73.43,73.45,73.43,73.44,18384
2017/09/26,15:10:00,73.45,73.45,73.42,73.42,7830
2017/09/26,15:11:00,73.42,73.44,73.41,73.44,15724
2017/09/26,15:12:00,73.44,73.44,73.42,73.43,13390
2017/09/26,15:13:00,73.42,73.43,73.42,73.42,6647
2017/09/26,15:14:00,73.42,73.43,73.40,73.42,37335
2017/09/26,15:15:00,73.42,73.42,73.39,73.40,14467
2017/09/26,15:16:00,73.40,73.42,73.37,73.42,22840
2017/09/26,15:17:00,73.41,73.43,73.40,73.43,19080
2017/09/26,15:18:00,73.43,73.43,73.42,73.42,14301
2017/09/26,15:19:00,73.42,73.47,73.42,73.47,22393
2017/09/26,15:20:00,73.47,73.47,73.44,73.45,30032
2017/09/26,15:21:00,73.45,73.46,73.45,73.45,14936
2017/09/26,15:22:00,73.44,73.46,73.44,73.46,13227
2017/09/26,15:23:00,73.46,73.46,73.44,73.44,13923
2017/09/26,15:24:00,73.44,73.45,73.40,73.40,25294
2017/09/26,15:25:00,73.41,73.43,73.41,73.42,16698
2017/09/26,15:26:00,73.42,73.42,73.40,73.41,23040
2017/09/26,15:27:00,73.42,73.44,73.41,73.44,14376
2017/09/26,15:28:00,73.44,73.45,73.43,73.44,47274
2017/09/26,15:29:00,73.44,73.45,73.41,73.42,13578
2017/09/26,15:30:00,73.42,73.45,73.42,73.44,23216
2017/09/26,15:31:00,73.44,73.45,73.43,73.45,25181
2017/09/26,15:32:00,73.45,73.46,73.44,73.45,26512
2017/09/26,15:33:00,73.45,73.46,73.42,73.42,19090
2017/09/26,15:34:00,73.43,73.44,73.40,73.43,29773
2017/09/26,15:35:00,73.43,73.46,73.43,73.45,29091
2017/09/26,15:36:00,73.45,73.49,73.45,73.47,32909
2017/09/26,15:37:00,73.47,73.48,73.47,73.47,22974
2017/09/26,15:38:00,73.47,73.49,73.46,73.47,17004
2017/09/26,15:39:00,73.47,73.53,73.47,73.53,49332
2017/09/26,15:40:00,73.53,73.53,73.49,73.50,23738
2017/09/26,15:41:00,73.50,73.50,73.46,73.46,62351
2017/09/26,15:42:00,73.46,73.47,73.43,73.43,54391
2017/09/26,15:43:00,73.44,73.44,73.40,73.41,61362
2017/09/26,15:44:00,73.41,73.42,73.38,73.39,50120
2017/09/26,15:45:00,73.39,73.39,73.34,73.35,67912
2017/09/26,15:46:00,73.35,73.37,73.32,73.36,65549
2017/09/26,15:47:00,73.37,73.39,73.36,73.38,32480
2017/09/26,15:48:00,73.38,73.38,73.33,73.34,41917
2017/09/26,15:49:00,73.33,73.35,73.32,73.33,57396
2017/09/26,15:50:00,73.33,73.36,73.33,73.33,57146
2017/09/26,15:51:00,73.33,73.33,73.18,73.30,212186
2017/09/26,15:52:00,73.31,73.31,73.27,73.27,68625
2017/09/26,15:53:00,73.27,73.31,73.27,73.29,81139
2017/09/26,15:54:00,73.29,73.32,73.27,73.32,71060
2017/09/26,15:55:00,73.32,73.32,73.26,73.28,77489
2017/09/26,15:56:00,73.28,73.28,73.26,73.26,74883
2017/09/26,15:57:00,73.26,73.28,73.24,73.25,106002
2017/09/26,15:58:00,73.25,73.28,73.21,73.27,97852
2017/09/26,15:59:00,73.27,73.31,73.27,73.31,149156
2017/09/26,16:00:00,73.30,73.32,73.25,73.29,412027
2017/09/27,09:31:00,73.55,73.70,73.50,73.62,78080
2017/09/27,09:32:00,73.63,73.76,73.63,73.70,88223
2017/09/27,09:33:00,73.69,73.73,73.65,73.68,26691
2017/09/27,09:34:00,73.68,73.74,73.66,73.70,38004
2017/09/27,09:35:00,73.70,73.75,73.70,73.75,38078
2017/09/27,09:36:00,73.75,73.89,73.75,73.86,166566
2017/09/27,09:37:00,73.85,73.90,73.80,73.80,38180
2017/09/27,09:38:00,73.79,73.86,73.79,73.84,28051
2017/09/27,09:39:00,73.85,73.85,73.77,73.78,45732
2017/09/27,09:40:00,73.78,73.79,73.75,73.76,30696
2017/09/27,09:41:00,73.76,73.84,73.76,73.84,31880
2017/09/27,09:42:00,73.84,73.87,73.79,73.80,44701
2017/09/27,09:43:00,73.80,73.85,73.78,73.84,58769
2017/09/27,09:44:00,73.84,73.86,73.79,73.79,27108
2017/09/27,09:45:00,73.79,73.82,73.77,73.81,28471
2017/09/27,09:46:00,73.82,73.89,73.82,73.89,46311
2017/09/27,09:47:00,73.89,73.90,73.80,73.81,55643
2017/09/27,09:48:00,73.81,73.81,73.75,73.76,83574
2017/09/27,09:49:00,73.76,73.78,73.74,73.75,44253
2017/09/27,09:50:00,73.75,73.76,73.73,73.75,61356
2017/09/27,09:51:00,73.75,73.76,73.70,73.71,67185
2017/09/27,09:52:00,73.71,73.77,73.71,73.75,15925
2017/09/27,09:53:00,73.75,73.76,73.69,73.69,44546
2017/09/27,09:54:00,73.69,73.78,73.69,73.74,54610
2017/09/27,09:55:00,73.75,73.76,73.71,73.76,30473
2017/09/27,09:56:00,73.76,73.78,73.74,73.75,42365
2017/09/27,09:57:00,73.75,73.78,73.72,73.72,34298
2017/09/27,09:58:00,73.72,73.73,73.69,73.69,19375
2017/09/27,09:59:00,73.69,73.72,73.69,73.69,51462
2017/09/27,10:00:00,73.70,73.70,73.64,73.64,37549
2017/09/27,10:01:00,73.64,73.67,73.62,73.64,58668
2017/09/27,10:02:00,73.64,73.70,73.63,73.70,43780
2017/09/27,10:03:00,73.70,73.70,73.64,73.65,45486
2017/09/27,10:04:00,73.65,73.66,73.61,73.61,37308
2017/09/27,10:05:00,73.61,73.63,73.59,73.62,43644
2017/09/27,10:06:00,73.62,73.66,73.62,73.66,20357
2017/09/27,10:07:00,73.66,73.66,73.57,73.62,90265
2017/09/27,10:08:00,73.61,73.64,73.61,73.62,45515
2017/09/27,10:09:00,73.61,73.64,73.57,73.57,37245
2017/09/27,10:10:00,73.57,73.58,73.53,73.57,46746
2017/09/27,10:11:00,73.57,73.61,73.56,73.56,62483
2017/09/27,10:12:00,73.56,73.57,73.54,73.55,22718
2017/09/27,10:13:00,73.55,73.56,73.49,73.51,49612
2017/09/27,10:14:00,73.52,73.52,73.46,73.46,41127
2017/09/27,10:15:00,73.47,73.52,73.45,73.51,120433
2017/09/27,10:16:00,73.51,73.58,73.51,73.56,42443
2017/09/27,10:17:00,73.56,73.57,73.50,73.51,59902
2017/09/27,10:18:00,73.50,73.52,73.47,73.48,65652
2017/09/27,10:19:00,73.48,73.51,73.47,73.49,46044
2017/09/27,10:20:00,73.49,73.50,73.47,73.49,30871
2017/09/27,10:21:00,73.48,73.49,73.43,73.43,31899
2017/09/27,10:22:00,73.44,73.49,73.42,73.49,58343
2017/09/27,10:23:00,73.49,73.52,73.47,73.51,41339
2017/09/27,10:24:00,73.51,73.54,73.50,73.54,32477
2017/09/27,10:25:00,73.53,73.55,73.53,73.54,37234
2017/09/27,10:26:00,73.54,73.55,73.51,73.51,61843
2017/09/27,10:27:00,73.51,73.52,73.49,73.49,25534
2017/09/27,10:28:00,73.49,73.54,73.49,73.51,137491
2017/09/27,10:29:00,73.51,73.51,73.44,73.45,38396
2017/09/27,10:30:00,73.45,73.49,73.42,73.47,46427
2017/09/27,10:31:00,73.47,73.48,73.44,73.44,43774
2017/09/27,10:32:00,73.45,73.49,73.44,73.48,33130
2017/09/27,10:33:00,73.48,73.48,73.43,73.44,62232
2017/09/27,10:34:00,73.45,73.45,73.37,73.37,67367
2017/09/27,10:35:00,73.36,73.36,73.29,73.30,46324
2017/09/27,10:36:00,73.30,73.30,73.23,73.25,109380
2017/09/27,10:37:00,73.25,73.26,73.21,73.26,80602
2017/09/27,10:38:00,73.25,73.29,73.24,73.26,71425
2017/09/27,10:39:00,73.26,73.33,73.26,73.27,79111
2017/09/27,10:40:00,73.27,73.28,73.17,73.19,60815
2017/09/27,10:41:00,73.19,73.29,73.17,73.29,70612
2017/09/27,10:42:00,73.29,73.36,73.29,73.35,64993
2017/09/27,10:43:00,73.35,73.41,73.33,73.41,48420
2017/09/27,10:44:00,73.41,73.45,73.40,73.45,24584
2017/09/27,10:45:00,73.44,73.44,73.38,73.42,36286
2017/09/27,10:46:00,73.42,73.45,73.40,73.44,29947
2017/09/27,10:47:00,73.45,73.45,73.41,73.42,33626
2017/09/27,10:48:00,73.43,73.44,73.38,73.39,25143
2017/09/27,10:49:00,73.39,73.40,73.33,73.36,30490
2017/09/27,10:50:00,73.36,73.40,73.36,73.40,29547
2017/09/27,10:51:00,73.40,73.43,73.38,73.43,17801
2017/09/27,10:52:00,73.43,73.48,73.42,73.47,51167
2017/09/27,10:53:00,73.46,73.47,73.38,73.38,52342
2017/09/27,10:54:00,73.38,73.38,73.34,73.34,38457
2017/09/27,10:55:00,73.35,73.35,73.32,73.33,33636
2017/09/27,10:56:00,73.33,73.33,73.25,73.29,75244
2017/09/27,10:57:00,73.29,73.34,73.29,73.32,24167
2017/09/27,10:58:00,73.32,73.36,73.32,73.35,18129
2017/09/27,10:59:00,73.35,73.38,73.33,73.34,40707
2017/09/27,11:00:00,73.33,73.38,73.32,73.37,38582
2017/09/27,11:01:00,73.37,73.39,73.36,73.36,32170
2017/09/27,11:02:00,73.36,73.37,73.35,73.36,26101
2017/09/27,11:03:00,73.36,73.36,73.32,73.35,33580
2017/09/27,11:04:00,73.35,73.36,73.33,73.34,25739
2017/09/27,11:05:00,73.33,73.34,73.31,73.33,20072
2017/09/27,11:06:00,73.33,73.33,73.29,73.29,14186
2017/09/27,11:07:00,73.30,73.39,73.30,73.38,49755
2017/09/27,11:08:00,73.38,73.39,73.37,73.37,24778
2017/09/27,11:09:00,73.38,73.45,73.37,73.45,39489
2017/09/27,11:10:00,73.44,73.52,73.44,73.51,61866
2017/09/27,11:11:00,73.51,73.52,73.50,73.50,27435
2017/09/27,11:12:00,73.50,73.52,73.48,73.52,21607
2017/09/27,11:13:00,73.52,73.52,73.49,73.49,27891
2017/09/27,11:14:00,73.49,73.49,73.46,73.46,19432
2017/09/27,11:15:00,73.45,73.50,73.45,73.49,18443
2017/09/27,11:16:00,73.49,73.51,73.47,73.51,25743
2017/09/27,11:17:00,73.50,73.51,73.49,73.51,31166
2017/09/27,11:18:00,73.50,73.51,73.50,73.51,15245
2017/09/27,11:19:00,73.51,73.51,73.49,73.49,30955
2017/09/27,11:20:00,73.50,73.51,73.48,73.48,11673
2017/09/27,11:21:00,73.47,73.48,73.44,73.44,27567
2017/09/27,11:22:00,73.45,73.46,73.44,73.44,10348
2017/09/27,11:23:00,73.45,73.46,73.44,73.44,16031
2017/09/27,11:24:00,73.43,73.49,73.43,73.49,60585
2017/09/27,11:25:00,73.49,73.49,73.45,73.48,25155
2017/09/27,11:26:00,73.48,73.50,73.48,73.49,11490
2017/09/27,11:27:00,73.49,73.50,73.46,73.50,33697
2017/09/27,11:28:00,73.49,73.59,73.49,73.58,46773
2017/09/27,11:29:00,73.58,73.59,73.54,73.54,24167
2017/09/27,11:30:00,73.54,73.55,73.51,73.51,21211
2017/09/27,11:31:00,73.51,73.52,73.47,73.50,24439
2017/09/27,11:32:00,73.50,73.52,73.48,73.48,21973
2017/09/27,11:33:00,73.48,73.48,73.42,73.44,54600
2017/09/27,11:34:00,73.44,73.47,73.44,73.47,16732
2017/09/27,11:35:00,73.47,73.47,73.41,73.43,23075
2017/09/27,11:36:00,73.43,73.46,73.41,73.46,31672
2017/09/27,11:37:00,73.46,73.48,73.44,73.45,18338
2017/09/27,11:38:00,73.45,73.50,73.45,73.50,27536
2017/09/27,11:39:00,73.50,73.52,73.49,73.52,33352
2017/09/27,11:40:00,73.52,73.53,73.51,73.51,12910
2017/09/27,11:41:00,73.51,73.51,73.48,73.49,36643
2017/09/27,11:42:00,73.49,73.49,73.45,73.46,17309
2017/09/27,11:43:00,73.47,73.47,73.45,73.46,29196
2017/09/27,11:44:00,73.46,73.47,73.44,73.46,24226
2017/09/27,11:45:00,73.46,73.49,73.46,73.49,27994
2017/09/27,11:46:00,73.49,73.50,73.46,73.46,29788
2017/09/27,11:47:00,73.46,73.49,73.46,73.49,21282
2017/09/27,11:48:00,73.49,73.52,73.47,73.52,32161
2017/09/27,11:49:00,73.52,73.53,73.50,73.51,20402
2017/09/27,11:50:00,73.51,73.51,73.46,73.47,28431
2017/09/27,11:51:00,73.47,73.48,73.47,73.47,25561
2017/09/27,11:52:00,73.47,73.51,73.47,73.50,42368
2017/09/27,11:53:00,73.51,73.53,73.51,73.53,9300
2017/09/27,11:54:00,73.52,73.53,73.51,73.52,16377
2017/09/27,11:55:00,73.52,73.53,73.52,73.52,18885
2017/09/27,11:56:00,73.52,73.53,73.52,73.53,15171
2017/09/27,11:57:00,73.52,73.53,73.52,73.53,9615
2017/09/27,11:58:00,73.53,73.56,73.52,73.53,29316
2017/09/27,11:59:00,73.53,73.54,73.48,73.50,51097
2017/09/27,12:00:00,73.50,73.50,73.44,73.45,111498
2017/09/27,12:01:00,73.44,73.46,73.43,73.44,34019
2017/09/27,12:02:00,73.44,73.46,73.43,73.43,37945
2017/09/27,12:03:00,73.43,73.44,73.42,73.43,14422
2017/09/27,12:04:00,73.43,73.45,73.43,73.44,32601
2017/09/27,12:05:00,73.44,73.45,73.42,73.42,121749
2017/09/27,12:06:00,73.42,73.42,73.36,73.37,49371
2017/09/27,12:07:00,73.37,73.38,73.35,73.36,17126
2017/09/27,12:08:00,73.36,73.38,73.35,73.36,15113
2017/09/27,12:09:00,73.36,73.40,73.36,73.40,53912
2017/09/27,12:10:00,73.40,73.41,73.40,73.41,7875
2017/09/27,12:11:00,73.41,73.44,73.41,73.42,19360
2017/09/27,12:12:00,73.42,73.43,73.40,73.43,19329
2017/09/27,12:13:00,73.43,73.46,73.43,73.43,19863
2017/09/27,12:14:00,73.44,73.44,73.42,73.42,12260
2017/09/27,12:15:00,73.42,73.43,73.39,73.42,24929
2017/09/27,12:16:00,73.42,73.44,73.42,73.44,17787
2017/09/27,12:17:00,73.44,73.44,73.43,73.43,3749
2017/09/27,12:18:00,73.43,73.44,73.43,73.43,6137
2017/09/27,12:19:00,73.43,73.44,73.37,73.38,37323
2017/09/27,12:20:00,73.39,73.40,73.37,73.40,28641
2017/09/27,12:21:00,73.40,73.41,73.39,73.41,13661
2017/09/27,12:22:00,73.40,73.41,73.40,73.41,6681
2017/09/27,12:23:00,73.41,73.42,73.39,73.40,33665
2017/09/27,12:24:00,73.40,73.42,73.39,73.40,20041
2017/09/27,12:25:00,73.41,73.41,73.40,73.40,15760
2017/09/27,12:26:00,73.40,73.42,73.40,73.41,9055
2017/09/27,12:27:00,73.41,73.45,73.41,73.45,15236
2017/09/27,12:28:00,73.45,73.47,73.45,73.47,23837
2017/09/27,12:29:00,73.47,73.52,73.47,73.52,50273
2017/09/27,12:30:00,73.52,73.52,73.49,73.49,33553
2017/09/27,12:31:00,73.49,73.50,73.48,73.48,12106
2017/09/27,12:32:00,73.48,73.49,73.46,73.46,27983
2017/09/27,12:33:00,73.46,73.47,73.42,73.43,18663
2017/09/27,12:34:00,73.43,73.43,73.40,73.41,20501
2017/09/27,12:35:00,73.41,73.42,73.40,73.40,8771
2017/09/27,12:36:00,73.41,73.41,73.39,73.40,20788
2017/09/27,12:37:00,73.40,73.41,73.39,73.40,7601
2017/09/27,12:38:00,73.39,73.40,73.39,73.40,13092
2017/09/27,12:39:00,73.39,73.40,73.38,73.39,11207
2017/09/27,12:40:00,73.39,73.43,73.39,73.42,46300
2017/09/27,12:41:00,73.42,73.45,73.42,73.45,20064
2017/09/27,12:42:00,73.45,73.47,73.44,73.47,67514
2017/09/27,12:43:00,73.46,73.47,73.44,73.46,39999
2017/09/27,12:44:00,73.46,73.49,73.45,73.49,28007
2017/09/27,12:45:00,73.49,73.50,73.48,73.49,44330
2017/09/27,12:46:00,73.49,73.52,73.49,73.51,34793
2017/09/27,12:47:00,73.50,73.50,73.48,73.49,11257
2017/09/27,12:48:00,73.48,73.49,73.47,73.48,12307
2017/09/27,12:49:00,73.48,73.48,73.47,73.47,10686
2017/09/27,12:50:00,73.47,73.47,73.45,73.46,16758
2017/09/27,12:51:00,73.46,73.49,73.45,73.49,19492
2017/09/27,12:52:00,73.49,73.50,73.48,73.50,12354
2017/09/27,12:53:00,73.50,73.52,73.49,73.52,13512
2017/09/27,12:54:00,73.52,73.56,73.50,73.55,98391
2017/09/27,12:55:00,73.55,73.57,73.54,73.56,32350
2017/09/27,12:56:00,73.56,73.57,73.55,73.56,12944
2017/09/27,12:57:00,73.56,73.59,73.56,73.57,24263
2017/09/27,12:58:00,73.57,73.58,73.57,73.57,11575
2017/09/27,12:59:00,73.57,73.59,73.57,73.58,15707
2017/09/27,13:00:00,73.59,73.60,73.58,73.60,24538
2017/09/27,13:01:00,73.60,73.60,73.58,73.58,25108
2017/09/27,13:02:00,73.58,73.59,73.56,73.57,36715
2017/09/27,13:03:00,73.57,73.58,73.57,73.58,30649
2017/09/27,13:04:00,73.58,73.58,73.57,73.58,18571
2017/09/27,13:05:00,73.58,73.61,73.57,73.60,35916
2017/09/27,13:06:00,73.60,73.61,73.59,73.60,28035
2017/09/27,13:07:00,73.60,73.61,73.60,73.61,26971
2017/09/27,13:08:00,73.61,73.61,73.59,73.60,16498
2017/09/27,13:09:00,73.60,73.61,73.59,73.61,25035
2017/09/27,13:10:00,73.61,73.61,73.60,73.61,4771
2017/09/27,13:11:00,73.61,73.61,73.60,73.61,42068
2017/09/27,13:12:00,73.61,73.66,73.61,73.65,56022
2017/09/27,13:13:00,73.65,73.66,73.62,73.63,46730
2017/09/27,13:14:00,73.63,73.64,73.61,73.64,38841
2017/09/27,13:15:00,73.64,73.64,73.63,73.63,35172
2017/09/27,13:16:00,73.63,73.64,73.62,73.63,12085
2017/09/27,13:17:00,73.63,73.64,73.61,73.62,18985
2017/09/27,13:18:00,73.62,73.69,73.61,73.68,59877
2017/09/27,13:19:00,73.68,73.72,73.68,73.72,61739
2017/09/27,13:20:00,73.72,73.73,73.71,73.72,57171
2017/09/27,13:21:00,73.72,73.73,73.71,73.72,23281
2017/09/27,13:22:00,73.72,73.73,73.71,73.73,29946
2017/09/27,13:23:00,73.73,73.75,73.72,73.74,55428
2017/09/27,13:24:00,73.73,73.75,73.72,73.75,31370
2017/09/27,13:25:00,73.74,73.77,73.74,73.76,34492
2017/09/27,13:26:00,73.76,73.77,73.76,73.76,26076
2017/09/27,13:27:00,73.76,73.78,73.75,73.76,47306
2017/09/27,13:28:00,73.76,73.79,73.76,73.77,27888
2017/09/27,13:29:00,73.77,73.77,73.76,73.77,20144
2017/09/27,13:30:00,73.77,73.80,73.76,73.79,91385
2017/09/27,13:31:00,73.79,73.79,73.76,73.77,29318
2017/09/27,13:32:00,73.77,73.80,73.76,73.80,16350
2017/09/27,13:33:00,73.80,73.80,73.76,73.77,25436
2017/09/27,13:34:00,73.77,73.80,73.76,73.77,28060
2017/09/27,13:35:00,73.77,73.78,73.76,73.77,33541
2017/09/27,13:36:00,73.76,73.77,73.76,73.77,17345
2017/09/27,13:37:00,73.77,73.77,73.75,73.75,40489
2017/09/27,13:38:00,73.75,73.76,73.72,73.73,19542
2017/09/27,13:39:00,73.73,73.73,73.71,73.71,15558
2017/09/27,13:40:00,73.71,73.72,73.68,73.68,20184
2017/09/27,13:41:00,73.69,73.71,73.68,73.70,27233
2017/09/27,13:42:00,73.70,73.70,73.67,73.68,9940
2017/09/27,13:43:00,73.68,73.69,73.67,73.67,4738
2017/09/27,13:44:00,73.67,73.71,73.65,73.69,41033
2017/09/27,13:45:00,73.69,73.70,73.68,73.70,12475
2017/09/27,13:46:00,73.70,73.71,73.69,73.70,12166
2017/09/27,13:47:00,73.70,73.74,73.69,73.74,13517
2017/09/27,13:48:00,73.74,73.74,73.73,73.74,17432
2017/09/27,13:49:00,73.73,73.74,73.73,73.74,18689
2017/09/27,13:50:00,73.74,73.76,73.73,73.75,25001
2017/09/27,13:51:00,73.74,73.76,73.74,73.75,32548
2017/09/27,13:52:00,73.75,73.77,73.74,73.77,25836
2017/09/27,13:53:00,73.76,73.77,73.75,73.77,25097
2017/09/27,13:54:00,73.77,73.78,73.76,73.78,25918
2017/09/27,13:55:00,73.77,73.80,73.77,73.79,39628
2017/09/27,13:56:00,73.79,73.81,73.79,73.80,43298
2017/09/27,13:57:00,73.80,73.81,73.80,73.80,16941
2017/09/27,13:58:00,73.80,73.83,73.80,73.81,54168
2017/09/27,13:59:00,73.81,73.82,73.79,73.80,26486
2017/09/27,14:00:00,73.80,73.81,73.78,73.78,21058
2017/09/27,14:01:00,73.78,73.79,73.77,73.77,16147
2017/09/27,14:02:00,73.77,73.77,73.76,73.76,21318
2017/09/27,14:03:00,73.76,73.80,73.75,73.79,46134
2017/09/27,14:04:00,73.79,73.81,73.78,73.81,19952
2017/09/27,14:05:00,73.81,73.82,73.81,73.82,15761
2017/09/27,14:06:00,73.82,73.85,73.82,73.84,35123
2017/09/27,14:07:00,73.84,73.88,73.84,73.87,35287
2017/09/27,14:08:00,73.88,73.88,73.84,73.84,20406
2017/09/27,14:09:00,73.84,73.86,73.84,73.84,20067
2017/09/27,14:10:00,73.85,73.85,73.84,73.85,14498
2017/09/27,14:11:00,73.85,73.86,73.84,73.85,16688
2017/09/27,14:12:00,73.85,73.86,73.83,73.83,19262
2017/09/27,14:13:00,73.83,73.88,73.82,73.88,59631
2017/09/27,14:14:00,73.88,73.90,73.86,73.88,42442
2017/09/27,14:15:00,73.88,73.97,73.88,73.95,92646
2017/09/27,14:16:00,73.95,74.02,73.95,74.00,185196
2017/09/27,14:17:00,74.00,74.00,73.97,73.99,30174
2017/09/27,14:18:00,73.99,74.03,73.97,74.03,95988
2017/09/27,14:19:00,74.03,74.03,73.98,73.98,24143
2017/09/27,14:20:00,73.98,73.99,73.90,73.96,72129
2017/09/27,14:21:00,73.96,73.97,73.94,73.97,30679
2017/09/27,14:22:00,73.96,73.99,73.95,73.98,41729
2017/09/27,14:23:00,73.98,74.00,73.96,74.00,49490
2017/09/27,14:24:00,74.01,74.03,74.00,74.02,28231
2017/09/27,14:25:00,74.02,74.03,74.00,74.01,30559
2017/09/27,14:26:00,74.01,74.03,74.01,74.02,50383
2017/09/27,14:27:00,74.02,74.02,74.00,74.01,53568
2017/09/27,14:28:00,74.00,74.05,74.00,74.03,47366
2017/09/27,14:29:00,74.03,74.07,74.01,74.07,38978
2017/09/27,14:30:00,74.07,74.08,74.05,74.07,46364
2017/09/27,14:31:00,74.07,74.11,74.07,74.08,63606
2017/09/27,14:32:00,74.08,74.11,74.06,74.07,68014
2017/09/27,14:33:00,74.08,74.08,74.05,74.06,27517
2017/09/27,14:34:00,74.07,74.08,74.04,74.04,25284
2017/09/27,14:35:00,74.04,74.04,74.00,74.01,29311
2017/09/27,14:36:00,74.01,74.03,74.00,74.01,23165
2017/09/27,14:37:00,74.01,74.02,74.00,74.01,9713
2017/09/27,14:38:00,74.01,74.02,74.00,74.00,10881
2017/09/27,14:39:00,74.00,74.01,74.00,74.01,22126
2017/09/27,14:40:00,74.00,74.03,74.00,74.03,16650
2017/09/27,14:41:00,74.03,74.03,74.01,74.03,16542
2017/09/27,14:42:00,74.03,74.05,74.03,74.05,13599
2017/09/27,14:43:00,74.04,74.06,74.03,74.04,23083
2017/09/27,14:44:00,74.04,74.05,74.02,74.03,16831
2017/09/27,14:45:00,74.02,74.03,73.99,74.00,26993
2017/09/27,14:46:00,74.00,74.06,74.00,74.05,48905
2017/09/27,14:47:00,74.05,74.06,74.04,74.05,112039
2017/09/27,14:48:00,74.06,74.06,74.02,74.02,44354
2017/09/27,14:49:00,74.02,74.02,73.99,73.99,18520
2017/09/27,14:50:00,73.99,74.00,73.99,74.00,25241
2017/09/27,14:51:00,74.00,74.02,73.99,73.99,22004
2017/09/27,14:52:00,73.99,74.00,73.99,73.99,22878
2017/09/27,14:53:00,73.99,74.03,73.99,74.02,15352
2017/09/27,14:54:00,74.02,74.02,74.00,74.02,14426
2017/09/27,14:55:00,74.02,74.02,74.00,74.00,16031
2017/09/27,14:56:00,74.00,74.01,73.99,74.00,16572
2017/09/27,14:57:00,74.00,74.00,73.99,74.00,52727
2017/09/27,14:58:00,74.00,74.02,73.99,74.01,20947
2017/09/27,14:59:00,74.01,74.03,74.00,74.03,36781
2017/09/27,15:00:00,74.03,74.03,74.00,74.00,16727
2017/09/27,15:01:00,74.01,74.02,73.99,74.01,42614
2017/09/27,15:02:00,74.01,74.02,74.00,74.02,27565
2017/09/27,15:03:00,74.02,74.08,74.01,74.08,35652
2017/09/27,15:04:00,74.07,74.07,74.04,74.06,25383
2017/09/27,15:05:00,74.05,74.05,74.02,74.02,23156
2017/09/27,15:06:00,74.01,74.05,74.01,74.04,30969
2017/09/27,15:07:00,74.04,74.05,74.03,74.04,14769
2017/09/27,15:08:00,74.04,74.05,74.01,74.02,44247
2017/09/27,15:09:00,74.02,74.06,74.02,74.05,19587
2017/09/27,15:10:00,74.05,74.09,74.05,74.09,30979
2017/09/27,15:11:00,74.09,74.09,74.03,74.05,28627
2017/09/27,15:12:00,74.05,74.09,74.05,74.09,34986
2017/09/27,15:13:00,74.09,74.12,74.08,74.11,51902
2017/09/27,15:14:00,74.11,74.11,74.05,74.06,47519
2017/09/27,15:15:00,74.06,74.08,74.05,74.08,81268
2017/09/27,15:16:00,74.08,74.08,74.05,74.07,45128
2017/09/27,15:17:00,74.07,74.09,74.05,74.08,61077
2017/09/27,15:18:00,74.08,74.12,74.08,74.12,44254
2017/09/27,15:19:00,74.12,74.14,74.12,74.14,37415
2017/09/27,15:20:00,74.13,74.15,74.13,74.14,23033
2017/09/27,15:21:00,74.14,74.15,74.13,74.15,43579
2017/09/27,15:22:00,74.15,74.15,74.12,74.12,36913
2017/09/27,15:23:00,74.12,74.13,74.08,74.10,29654
2017/09/27,15:24:00,74.10,74.14,74.09,74.11,44014
2017/09/27,15:25:00,74.11,74.11,74.09,74.10,29262
2017/09/27,15:26:00,74.11,74.11,74.08,74.08,28793
2017/09/27,15:27:00,74.08,74.11,74.08,74.10,46032
2017/09/27,15:28:00,74.10,74.11,74.08,74.10,27921
2017/09/27,15:29:00,74.10,74.10,74.06,74.06,24938
2017/09/27,15:30:00,74.07,74.07,74.05,74.05,26467
2017/09/27,15:31:00,74.06,74.06,74.04,74.06,37578
2017/09/27,15:32:00,74.06,74.06,74.05,74.05,19633
2017/09/27,15:33:00,74.05,74.07,74.05,74.06,65867
2017/09/27,15:34:00,74.06,74.07,74.06,74.07,29216
2017/09/27,15:35:00,74.06,74.13,74.06,74.13,79374
2017/09/27,15:36:00,74.13,74.15,74.12,74.15,42303
2017/09/27,15:37:00,74.15,74.17,74.11,74.11,80808
2017/09/27,15:38:00,74.11,74.12,74.10,74.11,61412
2017/09/27,15:39:00,74.11,74.13,74.10,74.11,51645
2017/09/27,15:40:00,74.11,74.12,74.10,74.10,28203
2017/09/27,15:41:00,74.10,74.13,74.10,74.11,37352
2017/09/27,15:42:00,74.11,74.12,74.09,74.10,64636
2017/09/27,15:43:00,74.10,74.11,74.10,74.10,32347
2017/09/27,15:44:00,74.11,74.11,74.06,74.06,85647
2017/09/27,15:45:00,74.06,74.08,74.06,74.07,55032
2017/09/27,15:46:00,74.06,74.06,74.01,74.04,73698
2017/09/27,15:47:00,74.04,74.04,74.01,74.03,52150
2017/09/27,15:48:00,74.03,74.06,74.02,74.06,46164
2017/09/27,15:49:00,74.06,74.07,74.04,74.04,37012
2017/09/27,15:50:00,74.03,74.04,73.99,74.00,33213
2017/09/27,15:51:00,74.00,74.00,73.94,73.94,113772
2017/09/27,15:52:00,73.94,73.97,73.94,73.95,70412
2017/09/27,15:53:00,73.95,73.96,73.94,73.94,57197
2017/09/27,15:54:00,73.94,73.95,73.92,73.94,84354
2017/09/27,15:55:00,73.93,73.97,73.93,73.96,106295
2017/09/27,15:56:00,73.96,73.97,73.95,73.97,152171
2017/09/27,15:57:00,73.97,73.99,73.96,73.96,113046
2017/09/27,15:58:00,73.96,73.99,73.94,73.98,191116
2017/09/27,15:59:00,73.98,74.01,73.92,73.93,197796
2017/09/27,16:00:00,73.93,73.93,73.81,73.81,504470
2017/09/28,09:31:00,73.54,73.71,73.52,73.56,106004
2017/09/28,09:32:00,73.56,73.62,73.51,73.53,46829
2017/09/28,09:33:00,73.53,73.55,73.44,73.51,65459
2017/09/28,09:34:00,73.51,73.63,73.50,73.58,101005
2017/09/28,09:35:00,73.58,73.60,73.53,73.53,50736
2017/09/28,09:36:00,73.53,73.55,73.47,73.47,74660
2017/09/28,09:37:00,73.46,73.48,73.35,73.35,79894
2017/09/28,09:38:00,73.35,73.40,73.32,73.32,37346
2017/09/28,09:39:00,73.31,73.41,73.31,73.39,44513
2017/09/28,09:40:00,73.39,73.45,73.37,73.42,50427
2017/09/28,09:41:00,73.42,73.53,73.42,73.53,58245
2017/09/28,09:42:00,73.53,73.57,73.50,73.50,36929
2017/09/28,09:43:00,73.50,73.54,73.47,73.51,31155
2017/09/28,09:44:00,73.52,73.63,73.52,73.61,50400
2017/09/28,09:45:00,73.61,73.66,73.58,73.62,65865
2017/09/28,09:46:00,73.62,73.63,73.51,73.55,66762
2017/09/28,09:47:00,73.56,73.58,73.53,73.54,38301
2017/09/28,09:48:00,73.55,73.57,73.53,73.57,31418
2017/09/28,09:49:00,73.57,73.63,73.56,73.63,20790
2017/09/28,09:50:00,73.62,73.64,73.59,73.59,26631
2017/09/28,09:51:00,73.59,73.64,73.59,73.64,25411
2017/09/28,09:52:00,73.65,73.69,73.64,73.68,27050
2017/09/28,09:53:00,73.68,73.72,73.65,73.71,25431
2017/09/28,09:54:00,73.69,73.71,73.68,73.69,18165
2017/09/28,09:55:00,73.69,73.72,73.68,73.69,12657
2017/09/28,09:56:00,73.69,73.69,73.60,73.64,35426
2017/09/28,09:57:00,73.64,73.67,73.63,73.64,23738
2017/09/28,09:58:00,73.64,73.65,73.60,73.61,23702
2017/09/28,09:59:00,73.62,73.64,73.57,73.58,26308
2017/09/28,10:00:00,73.58,73.66,73.58,73.63,54406
2017/09/28,10:01:00,73.63,73.71,73.63,73.69,41156
2017/09/28,10:02:00,73.69,73.70,73.66,73.67,35577
2017/09/28,10:03:00,73.67,73.67,73.61,73.65,35984
2017/09/28,10:04:00,73.65,73.66,73.63,73.65,31717
2017/09/28,10:05:00,73.66,73.68,73.63,73.68,30157
2017/09/28,10:06:00,73.68,73.68,73.63,73.64,15710
2017/09/28,10:07:00,73.64,73.64,73.62,73.64,14352
2017/09/28,10:08:00,73.63,73.66,73.61,73.64,30955
2017/09/28,10:09:00,73.64,73.65,73.62,73.63,25965
2017/09/28,10:10:00,73.63,73.70,73.63,73.69,36041
2017/09/28,10:11:00,73.69,73.69,73.63,73.64,21397
2017/09/28,10:12:00,73.64,73.64,73.61,73.63,15086
2017/09/28,10:13:00,73.63,73.65,73.62,73.64,24376
2017/09/28,10:14:00,73.64,73.66,73.62,73.65,14779
2017/09/28,10:15:00,73.65,73.66,73.62,73.64,75584
2017/09/28,10:16:00,73.64,73.65,73.62,73.62,22754
2017/09/28,10:17:00,73.63,73.66,73.62,73.62,17613
2017/09/28,10:18:00,73.62,73.62,73.53,73.55,29876
2017/09/28,10:19:00,73.55,73.57,73.53,73.57,18415
2017/09/28,10:20:00,73.57,73.60,73.56,73.60,24886
2017/09/28,10:21:00,73.59,73.63,73.58,73.62,17032
2017/09/28,10:22:00,73.62,73.64,73.61,73.61,46311
2017/09/28,10:23:00,73.61,73.63,73.61,73.62,13190
2017/09/28,10:24:00,73.61,73.64,73.61,73.63,9984
2017/09/28,10:25:00,73.63,73.66,73.62,73.63,14087
2017/09/28,10:26:00,73.63,73.71,73.63,73.71,31336
2017/09/28,10:27:00,73.72,73.78,73.71,73.78,58169
2017/09/28,10:28:00,73.78,73.78,73.75,73.75,13380
2017/09/28,10:29:00,73.75,73.78,73.75,73.77,10934
2017/09/28,10:30:00,73.77,73.80,73.77,73.78,15939
2017/09/28,10:31:00,73.78,73.80,73.77,73.79,20444
2017/09/28,10:32:00,73.79,73.83,73.79,73.82,40753
2017/09/28,10:33:00,73.81,73.84,73.81,73.82,35780
2017/09/28,10:34:00,73.83,73.85,73.81,73.85,41075
2017/09/28,10:35:00,73.84,73.87,73.84,73.85,21501
2017/09/28,10:36:00,73.85,73.86,73.83,73.85,18102
2017/09/28,10:37:00,73.84,73.86,73.83,73.84,33048
2017/09/28,10:38:00,73.84,73.87,73.84,73.86,24241
2017/09/28,10:39:00,73.85,73.88,73.85,73.87,8781
2017/09/28,10:40:00,73.87,73.91,73.87,73.89,64396
2017/09/28,10:41:00,73.89,73.94,73.88,73.92,13044
2017/09/28,10:42:00,73.92,73.96,73.92,73.94,30141
2017/09/28,10:43:00,73.94,73.97,73.94,73.96,16061
2017/09/28,10:44:00,73.96,73.96,73.90,73.91,18341
2017/09/28,10:45:00,73.91,73.94,73.89,73.93,28084
2017/09/28,10:46:00,73.93,73.97,73.90,73.90,34895
2017/09/28,10:47:00,73.90,73.91,73.86,73.87,34384
2017/09/28,10:48:00,73.87,73.87,73.82,73.82,17391
2017/09/28,10:49:00,73.83,73.84,73.79,73.83,28543
2017/09/28,10:50:00,73.84,73.85,73.81,73.82,35426
2017/09/28,10:51:00,73.82,73.82,73.80,73.80,14083
2017/09/28,10:52:00,73.80,73.82,73.80,73.82,9506
2017/09/28,10:53:00,73.82,73.85,73.81,73.81,20351
2017/09/28,10:54:00,73.81,73.82,73.80,73.82,11886
2017/09/28,10:55:00,73.82,73.82,73.77,73.79,15090
2017/09/28,10:56:00,73.79,73.80,73.77,73.77,30181
2017/09/28,10:57:00,73.77,73.77,73.72,73.72,29979
2017/09/28,10:58:00,73.72,73.74,73.71,73.72,15554
2017/09/28,10:59:00,73.72,73.75,73.72,73.75,14310
2017/09/28,11:00:00,73.75,73.75,73.71,73.72,11578
2017/09/28,11:01:00,73.72,73.73,73.71,73.71,12488
2017/09/28,11:02:00,73.71,73.72,73.66,73.66,33836
2017/09/28,11:03:00,73.66,73.67,73.64,73.66,22944
2017/09/28,11:04:00,73.66,73.67,73.65,73.67,9405
2017/09/28,11:05:00,73.67,73.69,73.67,73.69,15182
2017/09/28,11:06:00,73.69,73.69,73.66,73.69,14202
2017/09/28,11:07:00,73.69,73.72,73.69,73.70,15896
2017/09/28,11:08:00,73.70,73.70,73.67,73.67,23593
2017/09/28,11:09:00,73.66,73.70,73.66,73.68,28755
2017/09/28,11:10:00,73.68,73.71,73.68,73.70,20027
2017/09/28,11:11:00,73.70,73.73,73.68,73.71,24588
2017/09/28,11:12:00,73.71,73.74,73.71,73.74,9858
2017/09/28,11:13:00,73.74,73.74,73.69,73.72,18549
2017/09/28,11:14:00,73.72,73.73,73.71,73.72,11498
2017/09/28,11:15:00,73.72,73.72,73.67,73.67,31760
2017/09/28,11:16:00,73.67,73.71,73.66,73.69,26909
2017/09/28,11:17:00,73.69,73.69,73.64,73.64,37049
2017/09/28,11:18:00,73.64,73.66,73.63,73.65,42992
2017/09/28,11:19:00,73.64,73.68,73.64,73.68,11822
2017/09/28,11:20:00,73.68,73.70,73.68,73.70,12531
2017/09/28,11:21:00,73.70,73.73,73.69,73.72,18690
2017/09/28,11:22:00,73.73,73.74,73.71,73.74,15404
2017/09/28,11:23:00,73.74,73.75,73.71,73.74,18619
2017/09/28,11:24:00,73.74,73.74,73.72,73.72,7782
2017/09/28,11:25:00,73.73,73.73,73.71,73.72,14108
2017/09/28,11:26:00,73.72,73.75,73.72,73.75,18541
2017/09/28,11:27:00,73.75,73.76,73.73,73.74,8831
2017/09/28,11:28:00,73.74,73.78,73.74,73.77,7804
2017/09/28,11:29:00,73.77,73.78,73.75,73.76,9829
2017/09/28,11:30:00,73.76,73.79,73.75,73.77,20353
2017/09/28,11:31:00,73.77,73.79,73.76,73.77,11032
2017/09/28,11:32:00,73.78,73.78,73.74,73.74,17529
2017/09/28,11:33:00,73.74,73.74,73.71,73.72,18875
2017/09/28,11:34:00,73.73,73.75,73.71,73.72,20642
2017/09/28,11:35:00,73.72,73.75,73.70,73.74,27691
2017/09/28,11:36:00,73.74,73.76,73.74,73.74,8844
2017/09/28,11:37:00,73.74,73.77,73.74,73.77,8035
2017/09/28,11:38:00,73.77,73.79,73.76,73.79,9987
2017/09/28,11:39:00,73.79,73.79,73.76,73.77,29648
2017/09/28,11:40:00,73.77,73.78,73.76,73.77,32420
2017/09/28,11:41:00,73.77,73.77,73.75,73.77,6814
2017/09/28,11:42:00,73.77,73.78,73.77,73.78,8618
2017/09/28,11:43:00,73.78,73.78,73.74,73.75,26918
2017/09/28,11:44:00,73.75,73.76,73.74,73.75,17246
2017/09/28,11:45:00,73.75,73.75,73.68,73.68,23271
2017/09/28,11:46:00,73.68,73.70,73.67,73.67,35352
2017/09/28,11:47:00,73.67,73.71,73.67,73.70,14627
2017/09/28,11:48:00,73.70,73.73,73.69,73.70,12413
2017/09/28,11:49:00,73.70,73.70,73.65,73.65,29032
2017/09/28,11:50:00,73.65,73.68,73.65,73.68,15364
2017/09/28,11:51:00,73.68,73.70,73.68,73.69,9693
2017/09/28,11:52:00,73.69,73.69,73.68,73.69,11762
2017/09/28,11:53:00,73.69,73.69,73.64,73.67,24778
2017/09/28,11:54:00,73.67,73.67,73.64,73.65,18044
2017/09/28,11:55:00,73.64,73.66,73.64,73.65,10984
2017/09/28,11:56:00,73.64,73.69,73.64,73.69,9378
2017/09/28,11:57:00,73.69,73.71,73.66,73.67,17920
2017/09/28,11:58:00,73.67,73.70,73.66,73.69,16333
2017/09/28,11:59:00,73.69,73.71,73.68,73.69,8109
2017/09/28,12:00:00,73.69,73.69,73.68,73.69,9064
2017/09/28,12:01:00,73.69,73.69,73.67,73.68,16713
2017/09/28,12:02:00,73.68,73.71,73.68,73.70,13647
2017/09/28,12:03:00,73.70,73.71,73.65,73.66,18949
2017/09/28,12:04:00,73.66,73.69,73.66,73.69,8198
2017/09/28,12:05:00,73.69,73.70,73.68,73.70,8626
2017/09/28,12:06:00,73.70,73.71,73.69,73.70,11011
2017/09/28,12:07:00,73.69,73.70,73.69,73.70,5652
2017/09/28,12:08:00,73.70,73.73,73.70,73.73,7006
2017/09/28,12:09:00,73.73,73.75,73.72,73.75,21156
2017/09/28,12:10:00,73.75,73.76,73.70,73.71,22506
2017/09/28,12:11:00,73.71,73.73,73.71,73.72,9305
2017/09/28,12:12:00,73.72,73.72,73.69,73.70,13150
2017/09/28,12:13:00,73.70,73.71,73.69,73.71,6141
2017/09/28,12:14:00,73.71,73.72,73.71,73.72,7014
2017/09/28,12:15:00,73.72,73.73,73.72,73.73,4996
2017/09/28,12:16:00,73.73,73.75,73.73,73.75,14654
2017/09/28,12:17:00,73.74,73.79,73.74,73.78,10968
2017/09/28,12:18:00,73.77,73.80,73.77,73.80,11147
2017/09/28,12:19:00,73.80,73.82,73.79,73.82,14866
2017/09/28,12:20:00,73.82,73.82,73.79,73.80,9115
2017/09/28,12:21:00,73.80,73.81,73.79,73.80,5550
2017/09/28,12:22:00,73.80,73.80,73.79,73.79,6178
2017/09/28,12:23:00,73.79,73.80,73.77,73.80,22860
2017/09/28,12:24:00,73.80,73.80,73.78,73.78,13842
2017/09/28,12:25:00,73.78,73.78,73.76,73.78,9957
2017/09/28,12:26:00,73.77,73.78,73.77,73.78,4028
2017/09/28,12:27:00,73.77,73.77,73.74,73.74,19807
2017/09/28,12:28:00,73.74,73.75,73.71,73.71,15984
2017/09/28,12:29:00,73.71,73.72,73.71,73.72,2813
2017/09/28,12:30:00,73.72,73.72,73.71,73.72,13801
2017/09/28,12:31:00,73.72,73.73,73.71,73.72,9076
2017/09/28,12:32:00,73.72,73.72,73.71,73.72,3315
2017/09/28,12:33:00,73.72,73.73,73.71,73.72,16430
2017/09/28,12:34:00,73.72,73.72,73.68,73.68,22316
2017/09/28,12:35:00,73.68,73.71,73.67,73.71,22023
2017/09/28,12:36:00,73.71,73.72,73.69,73.70,10421
2017/09/28,12:37:00,73.69,73.69,73.67,73.68,7928
2017/09/28,12:38:00,73.68,73.69,73.68,73.68,8334
2017/09/28,12:39:00,73.68,73.69,73.67,73.68,9420
2017/09/28,12:40:00,73.68,73.68,73.67,73.68,7632
2017/09/28,12:41:00,73.68,73.69,73.66,73.67,23957
2017/09/28,12:42:00,73.67,73.67,73.62,73.63,20336
2017/09/28,12:43:00,73.63,73.64,73.61,73.64,16092
2017/09/28,12:44:00,73.64,73.64,73.60,73.60,14768
2017/09/28,12:45:00,73.61,73.61,73.58,73.60,24217
2017/09/28,12:46:00,73.60,73.61,73.60,73.61,8288
2017/09/28,12:47:00,73.61,73.62,73.60,73.62,18158
2017/09/28,12:48:00,73.62,73.63,73.61,73.63,34565
2017/09/28,12:49:00,73.63,73.65,73.63,73.65,7854
2017/09/28,12:50:00,73.65,73.66,73.63,73.66,10932
2017/09/28,12:51:00,73.66,73.69,73.66,73.69,16914
2017/09/28,12:52:00,73.69,73.72,73.69,73.72,9069
2017/09/28,12:53:00,73.73,73.73,73.69,73.70,36156
2017/09/28,12:54:00,73.70,73.72,73.70,73.72,8440
2017/09/28,12:55:00,73.72,73.76,73.72,73.76,11545
2017/09/28,12:56:00,73.76,73.76,73.75,73.75,10575
2017/09/28,12:57:00,73.75,73.77,73.75,73.77,7133
2017/09/28,12:58:00,73.77,73.78,73.75,73.76,11773
2017/09/28,12:59:00,73.76,73.78,73.76,73.78,7805
2017/09/28,13:00:00,73.78,73.78,73.75,73.76,12848
2017/09/28,13:01:00,73.76,73.76,73.74,73.76,15990
2017/09/28,13:02:00,73.76,73.77,73.75,73.76,7706
2017/09/28,13:03:00,73.76,73.76,73.75,73.76,4611
2017/09/28,13:04:00,73.76,73.77,73.70,73.70,29744
2017/09/28,13:05:00,73.70,73.71,73.68,73.68,12742
2017/09/28,13:06:00,73.68,73.68,73.65,73.66,20675
2017/09/28,13:07:00,73.66,73.68,73.66,73.68,5008
2017/09/28,13:08:00,73.68,73.69,73.68,73.69,23489
2017/09/28,13:09:00,73.69,73.72,73.69,73.71,7600
2017/09/28,13:10:00,73.71,73.74,73.71,73.73,16418
2017/09/28,13:11:00,73.72,73.73,73.71,73.71,9184
2017/09/28,13:12:00,73.71,73.73,73.71,73.72,16451
2017/09/28,13:13:00,73.72,73.72,73.71,73.72,7047
2017/09/28,13:14:00,73.72,73.74,73.72,73.72,11537
2017/09/28,13:15:00,73.72,73.75,73.71,73.74,6664
2017/09/28,13:16:00,73.74,73.74,73.72,73.72,16170
2017/09/28,13:17:00,73.72,73.73,73.71,73.72,8998
2017/09/28,13:18:00,73.72,73.74,73.72,73.72,15216
2017/09/28,13:19:00,73.73,73.73,73.72,73.72,8221
2017/09/28,13:20:00,73.72,73.74,73.72,73.74,9611
2017/09/28,13:21:00,73.74,73.77,73.73,73.76,6240
2017/09/28,13:22:00,73.76,73.76,73.75,73.75,14628
2017/09/28,13:23:00,73.75,73.76,73.73,73.75,13978
2017/09/28,13:24:00,73.75,73.76,73.74,73.76,10938
2017/09/28,13:25:00,73.76,73.78,73.75,73.77,8137
2017/09/28,13:26:00,73.77,73.78,73.76,73.77,13215
2017/09/28,13:27:00,73.77,73.77,73.75,73.76,12755
2017/09/28,13:28:00,73.77,73.77,73.74,73.75,6611
2017/09/28,13:29:00,73.75,73.79,73.74,73.79,11246
2017/09/28,13:30:00,73.79,73.82,73.79,73.79,32371
2017/09/28,13:31:00,73.79,73.80,73.77,73.79,13113
2017/09/28,13:32:00,73.79,73.80,73.77,73.78,8957
2017/09/28,13:33:00,73.78,73.79,73.77,73.79,11202
2017/09/28,13:34:00,73.79,73.81,73.79,73.81,8035
2017/09/28,13:35:00,73.81,73.83,73.80,73.81,7566
2017/09/28,13:36:00,73.81,73.84,73.81,73.81,21680
2017/09/28,13:37:00,73.81,73.82,73.81,73.81,10324
2017/09/28,13:38:00,73.81,73.82,73.81,73.82,10970
2017/09/28,13:39:00,73.82,73.82,73.80,73.81,12295
2017/09/28,13:40:00,73.81,73.83,73.81,73.83,8641
2017/09/28,13:41:00,73.82,73.83,73.81,73.81,9239
2017/09/28,13:42:00,73.81,73.83,73.81,73.83,5184
2017/09/28,13:43:00,73.83,73.83,73.81,73.82,10742
2017/09/28,13:44:00,73.82,73.82,73.80,73.82,11561
2017/09/28,13:45:00,73.82,73.85,73.81,73.85,7411
2017/09/28,13:46:00,73.85,73.85,73.83,73.83,25952
2017/09/28,13:47:00,73.83,73.84,73.83,73.83,9201
2017/09/28,13:48:00,73.83,73.84,73.82,73.83,19136
2017/09/28,13:49:00,73.83,73.87,73.83,73.86,25420
2017/09/28,13:50:00,73.86,73.88,73.85,73.85,19178
2017/09/28,13:51:00,73.86,73.87,73.85,73.86,8378
2017/09/28,13:52:00,73.86,73.86,73.85,73.85,7765
2017/09/28,13:53:00,73.85,73.85,73.84,73.84,7513
2017/09/28,13:54:00,73.85,73.87,73.84,73.87,34771
2017/09/28,13:55:00,73.87,73.90,73.86,73.90,26219
2017/09/28,13:56:00,73.90,73.91,73.89,73.91,14876
2017/09/28,13:57:00,73.91,73.91,73.89,73.90,19745
2017/09/28,13:58:00,73.90,73.90,73.85,73.86,11297
2017/09/28,13:59:00,73.86,73.87,73.85,73.86,17112
2017/09/28,14:00:00,73.86,73.86,73.85,73.86,25353
2017/09/28,14:01:00,73.86,73.88,73.85,73.88,20521
2017/09/28,14:02:00,73.88,73.88,73.85,73.86,15242
2017/09/28,14:03:00,73.86,73.87,73.85,73.86,15932
2017/09/28,14:04:00,73.86,73.87,73.84,73.86,17230
2017/09/28,14:05:00,73.86,73.88,73.86,73.87,13575
2017/09/28,14:06:00,73.87,73.89,73.86,73.86,19827
2017/09/28,14:07:00,73.87,73.88,73.86,73.87,5933
2017/09/28,14:08:00,73.88,73.89,73.86,73.86,20847
2017/09/28,14:09:00,73.86,73.86,73.85,73.86,2828
2017/09/28,14:10:00,73.86,73.87,73.85,73.87,6796
2017/09/28,14:11:00,73.86,73.86,73.83,73.83,21057
2017/09/28,14:12:00,73.83,73.84,73.83,73.83,7725
2017/09/28,14:13:00,73.83,73.84,73.83,73.83,2867
2017/09/28,14:14:00,73.83,73.85,73.82,73.83,18146
2017/09/28,14:15:00,73.82,73.83,73.81,73.83,19272
2017/09/28,14:16:00,73.83,73.83,73.82,73.83,10936
2017/09/28,14:17:00,73.83,73.83,73.82,73.83,8230
2017/09/28,14:18:00,73.83,73.83,73.81,73.82,14889
2017/09/28,14:19:00,73.82,73.83,73.81,73.81,25140
2017/09/28,14:20:00,73.81,73.82,73.79,73.80,26013
2017/09/28,14:21:00,73.80,73.82,73.78,73.80,20404
2017/09/28,14:22:00,73.81,73.81,73.77,73.77,17447
2017/09/28,14:23:00,73.78,73.78,73.76,73.77,8378
2017/09/28,14:24:00,73.77,73.77,73.76,73.76,7556
2017/09/28,14:25:00,73.76,73.77,73.73,73.74,37800
2017/09/28,14:26:00,73.74,73.76,73.74,73.74,10138
2017/09/28,14:27:00,73.74,73.75,73.73,73.74,14206
2017/09/28,14:28:00,73.74,73.75,73.72,73.73,13524
2017/09/28,14:29:00,73.73,73.73,73.71,73.71,10710
2017/09/28,14:30:00,73.71,73.72,73.71,73.71,38377
2017/09/28,14:31:00,73.72,73.72,73.69,73.69,52621
2017/09/28,14:32:00,73.69,73.73,73.69,73.72,20716
2017/09/28,14:33:00,73.72,73.72,73.69,73.71,15716
2017/09/28,14:34:00,73.71,73.72,73.70,73.72,9563
2017/09/28,14:35:00,73.72,73.73,73.72,73.73,12407
2017/09/28,14:36:00,73.73,73.73,73.71,73.71,59490
2017/09/28,14:37:00,73.71,73.71,73.67,73.69,36920
2017/09/28,14:38:00,73.69,73.72,73.69,73.72,12321
2017/09/28,14:39:00,73.72,73.73,73.71,73.71,11530
2017/09/28,14:40:00,73.71,73.74,73.71,73.71,18461
2017/09/28,14:41:00,73.72,73.73,73.71,73.72,7504
2017/09/28,14:42:00,73.73,73.76,73.73,73.76,8978
2017/09/28,14:43:00,73.76,73.76,73.75,73.76,12358
2017/09/28,14:44:00,73.76,73.77,73.75,73.77,6377
2017/09/28,14:45:00,73.76,73.79,73.76,73.79,11816
2017/09/28,14:46:00,73.78,73.79,73.77,73.78,9519
2017/09/28,14:47:00,73.78,73.79,73.78,73.79,5795
2017/09/28,14:48:00,73.79,73.80,73.74,73.75,22641
2017/09/28,14:49:00,73.75,73.77,73.75,73.77,9111
2017/09/28,14:50:00,73.77,73.77,73.76,73.76,13159
2017/09/28,14:51:00,73.76,73.77,73.76,73.77,3996
2017/09/28,14:52:00,73.77,73.80,73.77,73.78,21052
2017/09/28,14:53:00,73.78,73.78,73.76,73.78,14808
2017/09/28,14:54:00,73.78,73.78,73.77,73.77,5484
2017/09/28,14:55:00,73.77,73.78,73.77,73.78,8551
2017/09/28,14:56:00,73.78,73.81,73.77,73.78,18829
2017/09/28,14:57:00,73.78,73.79,73.76,73.77,8699
2017/09/28,14:58:00,73.77,73.79,73.77,73.79,14992
2017/09/28,14:59:00,73.79,73.79,73.77,73.79,12763
2017/09/28,15:00:00,73.79,73.79,73.75,73.77,27132
2017/09/28,15:01:00,73.76,73.76,73.75,73.75,9704
2017/09/28,15:02:00,73.76,73.76,73.73,73.73,14307
2017/09/28,15:03:00,73.74,73.76,73.73,73.75,13695
2017/09/28,15:04:00,73.75,73.78,73.75,73.78,12155
2017/09/28,15:05:00,73.78,73.79,73.77,73.78,13750
2017/09/28,15:06:00,73.78,73.80,73.78,73.80,9920
2017/09/28,15:07:00,73.80,73.80,73.77,73.77,13629
2017/09/28,15:08:00,73.77,73.80,73.77,73.79,15644
2017/09/28,15:09:00,73.79,73.82,73.79,73.81,18757
2017/09/28,15:10:00,73.81,73.82,73.80,73.81,12523
2017/09/28,15:11:00,73.81,73.82,73.80,73.82,10188
2017/09/28,15:12:00,73.83,73.84,73.82,73.82,11577
2017/09/28,15:13:00,73.82,73.83,73.82,73.82,20609
2017/09/28,15:14:00,73.82,73.84,73.82,73.82,19532
2017/09/28,15:15:00,73.82,73.83,73.82,73.82,19306
2017/09/28,15:16:00,73.82,73.82,73.79,73.80,7769
2017/09/28,15:17:00,73.80,73.80,73.79,73.79,8128
2017/09/28,15:18:00,73.79,73.79,73.78,73.79,6379
2017/09/28,15:19:00,73.79,73.80,73.79,73.79,15698
2017/09/28,15:20:00,73.79,73.79,73.77,73.77,22844
2017/09/28,15:21:00,73.77,73.78,73.74,73.74,26685
2017/09/28,15:22:00,73.74,73.76,73.73,73.76,23454
2017/09/28,15:23:00,73.75,73.77,73.74,73.75,13479
2017/09/28,15:24:00,73.75,73.76,73.74,73.76,13130
2017/09/28,15:25:00,73.76,73.76,73.75,73.76,9973
2017/09/28,15:26:00,73.76,73.77,73.74,73.75,35288
2017/09/28,15:27:00,73.75,73.75,73.71,73.73,59119
2017/09/28,15:28:00,73.73,73.73,73.71,73.72,21281
2017/09/28,15:29:00,73.72,73.73,73.72,73.72,8452
2017/09/28,15:30:00,73.72,73.73,73.72,73.73,7326
2017/09/28,15:31:00,73.73,73.75,73.72,73.74,29906
2017/09/28,15:32:00,73.74,73.75,73.70,73.72,27689
2017/09/28,15:33:00,73.72,73.72,73.71,73.71,20142
2017/09/28,15:34:00,73.71,73.72,73.70,73.70,11220
2017/09/28,15:35:00,73.70,73.74,73.70,73.73,35001
2017/09/28,15:36:00,73.73,73.73,73.71,73.71,17145
2017/09/28,15:37:00,73.71,73.71,73.68,73.69,46757
2017/09/28,15:38:00,73.69,73.71,73.69,73.69,13080
2017/09/28,15:39:00,73.70,73.70,73.69,73.69,9213
2017/09/28,15:40:00,73.69,73.71,73.69,73.69,34916
2017/09/28,15:41:00,73.69,73.72,73.69,73.71,32834
2017/09/28,15:42:00,73.71,73.73,73.71,73.72,15763
2017/09/28,15:43:00,73.72,73.74,73.70,73.72,41824
2017/09/28,15:44:00,73.73,73.76,73.72,73.75,29371
2017/09/28,15:45:00,73.75,73.75,73.73,73.75,16354
2017/09/28,15:46:00,73.75,73.78,73.75,73.77,37192
2017/09/28,15:47:00,73.77,73.78,73.74,73.75,30156
2017/09/28,15:48:00,73.75,73.76,73.74,73.75,20848
2017/09/28,15:49:00,73.75,73.76,73.74,73.75,14587
2017/09/28,15:50:00,73.75,73.78,73.75,73.77,46886
2017/09/28,15:51:00,73.77,73.89,73.77,73.78,133491
2017/09/28,15:52:00,73.79,73.83,73.79,73.82,66748
2017/09/28,15:53:00,73.82,73.84,73.82,73.83,31830
2017/09/28,15:54:00,73.84,73.85,73.83,73.84,49979
2017/09/28,15:55:00,73.84,73.85,73.83,73.85,22854
2017/09/28,15:56:00,73.85,73.85,73.82,73.83,83052
2017/09/28,15:57:00,73.84,73.86,73.83,73.85,86381
2017/09/28,15:58:00,73.85,73.86,73.83,73.83,115795
2017/09/28,15:59:00,73.83,73.84,73.81,73.83,134288
2017/09/28,16:00:00,73.84,73.90,73.83,73.88,348147
2017/09/29,09:31:00,73.94,73.98,73.88,73.97,39483
2017/09/29,09:32:00,73.97,74.03,73.94,73.96,82630
2017/09/29,09:33:00,73.96,74.09,73.96,74.09,39449
2017/09/29,09:34:00,74.09,74.15,74.07,74.15,43058
2017/09/29,09:35:00,74.15,74.20,74.13,74.13,78427
2017/09/29,09:36:00,74.13,74.20,74.13,74.19,41867
2017/09/29,09:37:00,74.19,74.23,74.15,74.15,31349
2017/09/29,09:38:00,74.15,74.17,74.14,74.16,21774
2017/09/29,09:39:00,74.16,74.19,74.14,74.15,22625
2017/09/29,09:40:00,74.15,74.15,74.10,74.11,42026
2017/09/29,09:41:00,74.11,74.13,74.08,74.09,48185
2017/09/29,09:42:00,74.09,74.13,74.09,74.10,41295
2017/09/29,09:43:00,74.10,74.10,74.05,74.08,26280
2017/09/29,09:44:00,74.08,74.13,74.06,74.10,40249
2017/09/29,09:45:00,74.09,74.11,74.07,74.09,18022
2017/09/29,09:46:00,74.09,74.14,74.08,74.10,25768
2017/09/29,09:47:00,74.10,74.12,74.07,74.08,14954
2017/09/29,09:48:00,74.08,74.09,74.04,74.08,26888
2017/09/29,09:49:00,74.09,74.16,74.08,74.16,30848
2017/09/29,09:50:00,74.16,74.18,74.13,74.15,19300
2017/09/29,09:51:00,74.16,74.20,74.15,74.16,25458
2017/09/29,09:52:00,74.16,74.16,74.02,74.02,54950
2017/09/29,09:53:00,74.02,74.06,74.01,74.01,31629
2017/09/29,09:54:00,74.01,74.04,74.00,74.01,14336
2017/09/29,09:55:00,74.02,74.11,74.02,74.11,62241
2017/09/29,09:56:00,74.10,74.11,74.02,74.02,17695
2017/09/29,09:57:00,74.01,74.03,74.01,74.01,17741
2017/09/29,09:58:00,74.01,74.08,74.00,74.06,38056
2017/09/29,09:59:00,74.07,74.08,74.05,74.07,10450
2017/09/29,10:00:00,74.07,74.10,73.99,74.01,76196
2017/09/29,10:01:00,74.00,74.06,74.00,74.01,37594
2017/09/29,10:02:00,74.01,74.04,73.95,73.96,129907
2017/09/29,10:03:00,73.96,74.00,73.95,74.00,33181
2017/09/29,10:04:00,74.00,74.00,73.96,73.99,19655
2017/09/29,10:05:00,73.99,74.03,73.95,74.03,118966
2017/09/29,10:06:00,74.03,74.05,74.00,74.04,22902
2017/09/29,10:07:00,74.04,74.10,74.03,74.07,20231
2017/09/29,10:08:00,74.07,74.11,74.07,74.08,23378
2017/09/29,10:09:00,74.08,74.11,74.07,74.08,29002
2017/09/29,10:10:00,74.08,74.13,74.08,74.11,43438
2017/09/29,10:11:00,74.11,74.11,74.06,74.06,25104
2017/09/29,10:12:00,74.06,74.08,74.05,74.07,15869
2017/09/29,10:13:00,74.07,74.09,74.06,74.08,13723
2017/09/29,10:14:00,74.08,74.10,74.07,74.08,18797
2017/09/29,10:15:00,74.08,74.12,74.08,74.10,17627
2017/09/29,10:16:00,74.10,74.10,74.07,74.08,5773
2017/09/29,10:17:00,74.08,74.11,74.08,74.11,9106
2017/09/29,10:18:00,74.11,74.11,74.05,74.08,35635
2017/09/29,10:19:00,74.08,74.08,74.04,74.04,19910
2017/09/29,10:20:00,74.04,74.05,74.00,74.01,18928
2017/09/29,10:21:00,74.01,74.05,74.00,74.04,23324
2017/09/29,10:22:00,74.05,74.07,74.03,74.03,15933
2017/09/29,10:23:00,74.02,74.04,74.02,74.03,26399
2017/09/29,10:24:00,74.03,74.05,74.02,74.03,11325
2017/09/29,10:25:00,74.03,74.04,74.03,74.04,17158
2017/09/29,10:26:00,74.04,74.08,74.04,74.07,23937
2017/09/29,10:27:00,74.07,74.08,74.06,74.07,12998
2017/09/29,10:28:00,74.07,74.13,74.07,74.09,44873
2017/09/29,10:29:00,74.09,74.11,74.08,74.10,14980
2017/09/29,10:30:00,74.10,74.11,74.08,74.10,21126
2017/09/29,10:31:00,74.10,74.11,74.08,74.08,25787
2017/09/29,10:32:00,74.08,74.11,74.08,74.10,34550
2017/09/29,10:33:00,74.10,74.10,74.07,74.08,13557
2017/09/29,10:34:00,74.08,74.08,74.07,74.07,12706
2017/09/29,10:35:00,74.07,74.08,74.05,74.05,17785
2017/09/29,10:36:00,74.05,74.05,74.02,74.04,12138
2017/09/29,10:37:00,74.04,74.08,74.04,74.08,8825
2017/09/29,10:38:00,74.08,74.11,74.08,74.11,25721
2017/09/29,10:39:00,74.11,74.15,74.11,74.14,29110
2017/09/29,10:40:00,74.14,74.23,74.14,74.23,45739
2017/09/29,10:41:00,74.23,74.24,74.15,74.19,120870
2017/09/29,10:42:00,74.19,74.21,74.18,74.20,11775
2017/09/29,10:43:00,74.20,74.20,74.17,74.19,13903
2017/09/29,10:44:00,74.20,74.20,74.15,74.15,11401
2017/09/29,10:45:00,74.15,74.18,74.15,74.17,16928
2017/09/29,10:46:00,74.17,74.19,74.16,74.17,15251
2017/09/29,10:47:00,74.18,74.19,74.15,74.16,13235
2017/09/29,10:48:00,74.15,74.17,74.13,74.15,16546
2017/09/29,10:49:00,74.15,74.16,74.13,74.15,6294
2017/09/29,10:50:00,74.14,74.15,74.13,74.14,14540
2017/09/29,10:51:00,74.14,74.16,74.14,74.15,15713
2017/09/29,10:52:00,74.16,74.16,74.13,74.14,17639
2017/09/29,10:53:00,74.14,74.17,74.14,74.17,21328
2017/09/29,10:54:00,74.17,74.19,74.16,74.18,40177
2017/09/29,10:55:00,74.18,74.19,74.18,74.19,7994
2017/09/29,10:56:00,74.19,74.19,74.18,74.19,22006
2017/09/29,10:57:00,74.19,74.21,74.18,74.19,24452
2017/09/29,10:58:00,74.19,74.20,74.18,74.18,14729
2017/09/29,10:59:00,74.19,74.21,74.18,74.21,36045
2017/09/29,11:00:00,74.21,74.21,74.20,74.20,12904
2017/09/29,11:01:00,74.20,74.21,74.15,74.15,121156
2017/09/29,11:02:00,74.16,74.17,74.15,74.15,17763
2017/09/29,11:03:00,74.15,74.16,74.12,74.12,22133
2017/09/29,11:04:00,74.11,74.15,74.11,74.13,20944
2017/09/29,11:05:00,74.13,74.14,74.12,74.12,16603
2017/09/29,11:06:00,74.13,74.13,74.11,74.11,8646
2017/09/29,11:07:00,74.11,74.13,74.11,74.13,19977
2017/09/29,11:08:00,74.14,74.14,74.13,74.13,8849
2017/09/29,11:09:00,74.13,74.13,74.12,74.12,7388
2017/09/29,11:10:00,74.13,74.13,74.11,74.11,34218
2017/09/29,11:11:00,74.11,74.13,74.11,74.12,13766
2017/09/29,11:12:00,74.12,74.14,74.12,74.14,8132
2017/09/29,11:13:00,74.14,74.15,74.14,74.14,19085
2017/09/29,11:14:00,74.14,74.15,74.13,74.15,11949
2017/09/29,11:15:00,74.15,74.15,74.13,74.15,14370
2017/09/29,11:16:00,74.15,74.22,74.14,74.22,60906
2017/09/29,11:17:00,74.21,74.30,74.20,74.28,98422
2017/09/29,11:18:00,74.28,74.33,74.28,74.30,51844
2017/09/29,11:19:00,74.29,74.31,74.25,74.29,25914
2017/09/29,11:20:00,74.29,74.32,74.29,74.32,17290
2017/09/29,11:21:00,74.32,74.35,74.30,74.35,44525
2017/09/29,11:22:00,74.35,74.44,74.35,74.43,69223
2017/09/29,11:23:00,74.43,74.43,74.37,74.39,33606
2017/09/29,11:24:00,74.38,74.39,74.35,74.38,47817
2017/09/29,11:25:00,74.38,74.38,74.35,74.37,21638
2017/09/29,11:26:00,74.37,74.37,74.31,74.33,22651
2017/09/29,11:27:00,74.33,74.35,74.32,74.34,23918
2017/09/29,11:28:00,74.34,74.35,74.31,74.33,18832
2017/09/29,11:29:00,74.34,74.38,74.33,74.37,24726
2017/09/29,11:30:00,74.38,74.38,74.33,74.34,22664
2017/09/29,11:31:00,74.34,74.34,74.29,74.32,15673
2017/09/29,11:32:00,74.32,74.32,74.30,74.30,19840
2017/09/29,11:33:00,74.31,74.34,74.29,74.30,32735
2017/09/29,11:34:00,74.30,74.34,74.29,74.33,17187
2017/09/29,11:35:00,74.34,74.36,74.32,74.34,18237
2017/09/29,11:36:00,74.34,74.37,74.34,74.35,26031
2017/09/29,11:37:00,74.36,74.36,74.32,74.33,17948
2017/09/29,11:38:00,74.33,74.33,74.31,74.31,7815
2017/09/29,11:39:00,74.31,74.33,74.29,74.29,30581
2017/09/29,11:40:00,74.30,74.30,74.28,74.29,7651
2017/09/29,11:41:00,74.29,74.29,74.26,74.29,12604
2017/09/29,11:42:00,74.29,74.30,74.27,74.30,11731
2017/09/29,11:43:00,74.30,74.31,74.28,74.29,36082
2017/09/29,11:44:00,74.29,74.30,74.27,74.28,24294
2017/09/29,11:45:00,74.28,74.29,74.26,74.27,8020
2017/09/29,11:46:00,74.27,74.28,74.26,74.28,10869
2017/09/29,11:47:00,74.29,74.33,74.28,74.30,44502
2017/09/29,11:48:00,74.30,74.33,74.29,74.29,19654
2017/09/29,11:49:00,74.29,74.30,74.28,74.29,20342
2017/09/29,11:50:00,74.29,74.30,74.27,74.27,7543
2017/09/29,11:51:00,74.28,74.32,74.28,74.31,7869
2017/09/29,11:52:00,74.31,74.34,74.31,74.32,12942
2017/09/29,11:53:00,74.32,74.35,74.32,74.34,16358
2017/09/29,11:54:00,74.34,74.37,74.34,74.36,12495
2017/09/29,11:55:00,74.36,74.38,74.36,74.36,17189
2017/09/29,11:56:00,74.36,74.38,74.35,74.35,41535
2017/09/29,11:57:00,74.35,74.37,74.35,74.36,20791
2017/09/29,11:58:00,74.36,74.36,74.35,74.36,34826
2017/09/29,11:59:00,74.36,74.38,74.35,74.38,13111
2017/09/29,12:00:00,74.38,74.38,74.36,74.37,13307
2017/09/29,12:01:00,74.37,74.38,74.37,74.37,8535
2017/09/29,12:02:00,74.37,74.39,74.37,74.38,24222
2017/09/29,12:03:00,74.38,74.39,74.35,74.35,10242
2017/09/29,12:04:00,74.35,74.36,74.33,74.34,14631
2017/09/29,12:05:00,74.33,74.34,74.29,74.30,55446
2017/09/29,12:06:00,74.30,74.31,74.29,74.31,14027
2017/09/29,12:07:00,74.31,74.32,74.31,74.32,18761
2017/09/29,12:08:00,74.32,74.33,74.30,74.30,9764
2017/09/29,12:09:00,74.30,74.30,74.29,74.29,16090
2017/09/29,12:10:00,74.28,74.29,74.27,74.28,64104
2017/09/29,12:11:00,74.29,74.29,74.27,74.28,38030
2017/09/29,12:12:00,74.28,74.28,74.24,74.26,32770
2017/09/29,12:13:00,74.26,74.28,74.25,74.28,7024
2017/09/29,12:14:00,74.28,74.28,74.27,74.27,86844
2017/09/29,12:15:00,74.27,74.28,74.26,74.27,10535
2017/09/29,12:16:00,74.27,74.31,74.26,74.31,22279
2017/09/29,12:17:00,74.31,74.32,74.29,74.29,29775
2017/09/29,12:18:00,74.29,74.31,74.28,74.29,10484
2017/09/29,12:19:00,74.29,74.29,74.26,74.27,6629
2017/09/29,12:20:00,74.27,74.27,74.26,74.27,2639
2017/09/29,12:21:00,74.27,74.27,74.25,74.25,7184
2017/09/29,12:22:00,74.25,74.27,74.25,74.26,8747
2017/09/29,12:23:00,74.26,74.30,74.26,74.30,14966
2017/09/29,12:24:00,74.29,74.30,74.28,74.30,18721
2017/09/29,12:25:00,74.30,74.30,74.29,74.29,5707
2017/09/29,12:26:00,74.29,74.30,74.28,74.29,23932
2017/09/29,12:27:00,74.30,74.33,74.30,74.31,25199
2017/09/29,12:28:00,74.31,74.32,74.30,74.30,13139
2017/09/29,12:29:00,74.30,74.32,74.30,74.32,19832
2017/09/29,12:30:00,74.32,74.34,74.31,74.33,49098
2017/09/29,12:31:00,74.33,74.37,74.33,74.37,33649
2017/09/29,12:32:00,74.37,74.38,74.37,74.38,7982
2017/09/29,12:33:00,74.38,74.39,74.37,74.38,14158
2017/09/29,12:34:00,74.38,74.39,74.35,74.35,15195
2017/09/29,12:35:00,74.35,74.38,74.35,74.38,5475
2017/09/29,12:36:00,74.37,74.38,74.36,74.36,8106
2017/09/29,12:37:00,74.36,74.39,74.36,74.39,12467
2017/09/29,12:38:00,74.39,74.40,74.38,74.40,7433
2017/09/29,12:39:00,74.40,74.40,74.38,74.38,13679
2017/09/29,12:40:00,74.38,74.40,74.38,74.39,28896
2017/09/29,12:41:00,74.39,74.41,74.38,74.40,10884
2017/09/29,12:42:00,74.40,74.41,74.39,74.41,5949
2017/09/29,12:43:00,74.41,74.42,74.41,74.42,11070
2017/09/29,12:44:00,74.42,74.43,74.41,74.41,11835
2017/09/29,12:45:00,74.41,74.42,74.41,74.41,4542
2017/09/29,12:46:00,74.41,74.43,74.41,74.43,26901
2017/09/29,12:47:00,74.43,74.43,74.42,74.43,36380
2017/09/29,12:48:00,74.43,74.43,74.42,74.42,22424
2017/09/29,12:49:00,74.42,74.42,74.41,74.42,9094
2017/09/29,12:50:00,74.42,74.42,74.39,74.40,31746
2017/09/29,12:51:00,74.40,74.40,74.38,74.38,6450
2017/09/29,12:52:00,74.38,74.39,74.38,74.38,25605
2017/09/29,12:53:00,74.38,74.38,74.36,74.38,24734
2017/09/29,12:54:00,74.38,74.39,74.38,74.39,12079
2017/09/29,12:55:00,74.39,74.40,74.39,74.40,6619
2017/09/29,12:56:00,74.39,74.41,74.39,74.41,18606
2017/09/29,12:57:00,74.41,74.41,74.40,74.41,8839
2017/09/29,12:58:00,74.41,74.41,74.40,74.41,5649
2017/09/29,12:59:00,74.41,74.43,74.40,74.43,11414
2017/09/29,13:00:00,74.43,74.47,74.43,74.45,34473
2017/09/29,13:01:00,74.45,74.47,74.45,74.47,12686
2017/09/29,13:02:00,74.47,74.48,74.45,74.45,17787
2017/09/29,13:03:00,74.45,74.47,74.45,74.46,5739
2017/09/29,13:04:00,74.46,74.47,74.43,74.43,16135
2017/09/29,13:05:00,74.43,74.44,74.41,74.42,11068
2017/09/29,13:06:00,74.42,74.42,74.40,74.40,6731
2017/09/29,13:07:00,74.40,74.42,74.40,74.42,47205
2017/09/29,13:08:00,74.42,74.43,74.41,74.42,10246
2017/09/29,13:09:00,74.42,74.43,74.41,74.42,19954
2017/09/29,13:10:00,74.42,74.42,74.41,74.42,4279
2017/09/29,13:11:00,74.41,74.42,74.38,74.39,22992
2017/09/29,13:12:00,74.38,74.40,74.38,74.39,16687
2017/09/29,13:13:00,74.39,74.39,74.38,74.38,10640
2017/09/29,13:14:00,74.37,74.39,74.37,74.38,16729
2017/09/29,13:15:00,74.38,74.39,74.38,74.38,8061
2017/09/29,13:16:00,74.38,74.38,74.38,74.38,5940
2017/09/29,13:17:00,74.38,74.38,74.36,74.36,11257
2017/09/29,13:18:00,74.36,74.37,74.36,74.36,8229
2017/09/29,13:19:00,74.36,74.36,74.35,74.35,13505
2017/09/29,13:20:00,74.35,74.36,74.35,74.35,6821
2017/09/29,13:21:00,74.34,74.36,74.34,74.36,10722
2017/09/29,13:22:00,74.36,74.36,74.35,74.35,5168
2017/09/29,13:23:00,74.35,74.38,74.35,74.36,67588
2017/09/29,13:24:00,74.36,74.37,74.35,74.36,8072
2017/09/29,13:25:00,74.36,74.36,74.33,74.34,7955
2017/09/29,13:26:00,74.33,74.35,74.33,74.34,12861
2017/09/29,13:27:00,74.33,74.35,74.33,74.35,5711
2017/09/29,13:28:00,74.35,74.35,74.34,74.35,5504
2017/09/29,13:29:00,74.35,74.35,74.34,74.35,7752
2017/09/29,13:30:00,74.35,74.36,74.35,74.36,26441
2017/09/29,13:31:00,74.36,74.37,74.35,74.36,12575
2017/09/29,13:32:00,74.37,74.38,74.35,74.37,21423
2017/09/29,13:33:00,74.37,74.39,74.37,74.38,16568
2017/09/29,13:34:00,74.38,74.38,74.36,74.37,7994
2017/09/29,13:35:00,74.37,74.37,74.34,74.34,9173
2017/09/29,13:36:00,74.34,74.35,74.33,74.34,16323
2017/09/29,13:37:00,74.34,74.34,74.32,74.33,7332
2017/09/29,13:38:00,74.33,74.34,74.32,74.34,23039
2017/09/29,13:39:00,74.34,74.36,74.34,74.34,19010
2017/09/29,13:40:00,74.34,74.36,74.34,74.35,18701
2017/09/29,13:41:00,74.35,74.35,74.34,74.34,6647
2017/09/29,13:42:00,74.34,74.35,74.32,74.33,37208
2017/09/29,13:43:00,74.33,74.33,74.32,74.33,8778
2017/09/29,13:44:00,74.33,74.33,74.31,74.31,33139
2017/09/29,13:45:00,74.31,74.31,74.29,74.31,15498
2017/09/29,13:46:00,74.31,74.32,74.31,74.31,4012
2017/09/29,13:47:00,74.31,74.32,74.31,74.32,34814
2017/09/29,13:48:00,74.32,74.33,74.31,74.32,59746
2017/09/29,13:49:00,74.32,74.33,74.31,74.33,32799
2017/09/29,13:50:00,74.33,74.34,74.32,74.33,33001
2017/09/29,13:51:00,74.33,74.34,74.33,74.33,1688
2017/09/29,13:52:00,74.33,74.35,74.31,74.32,31402
2017/09/29,13:53:00,74.32,74.32,74.31,74.32,10992
2017/09/29,13:54:00,74.32,74.33,74.31,74.33,18609
2017/09/29,13:55:00,74.33,74.33,74.31,74.31,42200
2017/09/29,13:56:00,74.31,74.32,74.30,74.31,31995
2017/09/29,13:57:00,74.31,74.31,74.30,74.31,7431
2017/09/29,13:58:00,74.31,74.31,74.30,74.31,7932
2017/09/29,13:59:00,74.31,74.32,74.29,74.32,55305
2017/09/29,14:00:00,74.32,74.35,74.32,74.35,40707
2017/09/29,14:01:00,74.35,74.35,74.34,74.35,4895
2017/09/29,14:02:00,74.35,74.35,74.33,74.33,75728
2017/09/29,14:03:00,74.33,74.34,74.31,74.31,22217
2017/09/29,14:04:00,74.32,74.32,74.31,74.32,35016
2017/09/29,14:05:00,74.32,74.32,74.31,74.32,33968
2017/09/29,14:06:00,74.31,74.32,74.29,74.30,59272
2017/09/29,14:07:00,74.30,74.30,74.28,74.29,29737
2017/09/29,14:08:00,74.29,74.30,74.29,74.30,6475
2017/09/29,14:09:00,74.30,74.30,74.29,74.29,20580
2017/09/29,14:10:00,74.29,74.30,74.29,74.30,11593
2017/09/29,14:11:00,74.30,74.30,74.29,74.30,13894
2017/09/29,14:12:00,74.29,74.30,74.29,74.30,41235
2017/09/29,14:13:00,74.30,74.31,74.29,74.31,24007
2017/09/29,14:14:00,74.31,74.32,74.29,74.30,42551
2017/09/29,14:15:00,74.30,74.30,74.29,74.30,14616
2017/09/29,14:16:00,74.29,74.32,74.29,74.32,20130
2017/09/29,14:17:00,74.32,74.35,74.32,74.34,30913
2017/09/29,14:18:00,74.33,74.34,74.33,74.34,8188
2017/09/29,14:19:00,74.34,74.34,74.33,74.34,9301
2017/09/29,14:20:00,74.34,74.38,74.34,74.36,47247
2017/09/29,14:21:00,74.36,74.36,74.35,74.36,2447
2017/09/29,14:22:00,74.36,74.36,74.35,74.36,4116
2017/09/29,14:23:00,74.36,74.36,74.35,74.36,17062
2017/09/29,14:24:00,74.36,74.40,74.36,74.40,27090
2017/09/29,14:25:00,74.40,74.41,74.39,74.41,10630
2017/09/29,14:26:00,74.41,74.41,74.39,74.41,20967
2017/09/29,14:27:00,74.41,74.42,74.40,74.42,24712
2017/09/29,14:28:00,74.42,74.43,74.41,74.42,25852
2017/09/29,14:29:00,74.42,74.44,74.42,74.43,25763
2017/09/29,14:30:00,74.43,74.43,74.40,74.40,20923
2017/09/29,14:31:00,74.40,74.41,74.40,74.41,14797
2017/09/29,14:32:00,74.41,74.43,74.40,74.41,39236
2017/09/29,14:33:00,74.41,74.41,74.38,74.39,19431
2017/09/29,14:34:00,74.39,74.39,74.38,74.39,16789
2017/09/29,14:35:00,74.39,74.39,74.38,74.39,8252
2017/09/29,14:36:00,74.39,74.39,74.37,74.38,11314
2017/09/29,14:37:00,74.38,74.38,74.37,74.38,8745
2017/09/29,14:38:00,74.38,74.38,74.36,74.36,21445
2017/09/29,14:39:00,74.36,74.37,74.36,74.36,8810
2017/09/29,14:40:00,74.36,74.37,74.36,74.36,9695
2017/09/29,14:41:00,74.36,74.37,74.36,74.36,6713
2017/09/29,14:42:00,74.36,74.37,74.36,74.36,6515
2017/09/29,14:43:00,74.36,74.36,74.32,74.33,40088
2017/09/29,14:44:00,74.34,74.35,74.33,74.33,23681
2017/09/29,14:45:00,74.33,74.33,74.27,74.30,48199
2017/09/29,14:46:00,74.30,74.33,74.30,74.33,18328
2017/09/29,14:47:00,74.34,74.34,74.33,74.34,6157
2017/09/29,14:48:00,74.34,74.35,74.34,74.34,10621
2017/09/29,14:49:00,74.35,74.36,74.34,74.36,11152
2017/09/29,14:50:00,74.36,74.36,74.33,74.36,43692
2017/09/29,14:51:00,74.36,74.37,74.36,74.36,10448
2017/09/29,14:52:00,74.36,74.37,74.36,74.36,18031
2017/09/29,14:53:00,74.36,74.39,74.36,74.39,11785
2017/09/29,14:54:00,74.39,74.39,74.36,74.37,30451
2017/09/29,14:55:00,74.36,74.37,74.36,74.36,7731
2017/09/29,14:56:00,74.37,74.40,74.36,74.40,38165
2017/09/29,14:57:00,74.40,74.40,74.39,74.39,9115
2017/09/29,14:58:00,74.40,74.40,74.38,74.38,23642
2017/09/29,14:59:00,74.39,74.40,74.38,74.40,11266
2017/09/29,15:00:00,74.40,74.40,74.38,74.38,18361
2017/09/29,15:01:00,74.38,74.38,74.35,74.35,13326
2017/09/29,15:02:00,74.35,74.36,74.35,74.35,4608
2017/09/29,15:03:00,74.35,74.36,74.34,74.35,17846
2017/09/29,15:04:00,74.34,74.36,74.33,74.33,31079
2017/09/29,15:05:00,74.34,74.35,74.33,74.33,82506
2017/09/29,15:06:00,74.33,74.34,74.32,74.33,27161
2017/09/29,15:07:00,74.34,74.36,74.33,74.36,20885
2017/09/29,15:08:00,74.36,74.36,74.34,74.34,20152
2017/09/29,15:09:00,74.35,74.39,74.35,74.35,37142
2017/09/29,15:10:00,74.35,74.35,74.34,74.34,27611
2017/09/29,15:11:00,74.34,74.35,74.34,74.35,13246
2017/09/29,15:12:00,74.35,74.36,74.34,74.35,17216
2017/09/29,15:13:00,74.35,74.35,74.34,74.34,14222
2017/09/29,15:14:00,74.34,74.35,74.34,74.35,8466
2017/09/29,15:15:00,74.35,74.37,74.34,74.37,23845
2017/09/29,15:16:00,74.37,74.37,74.36,74.37,8513
2017/09/29,15:17:00,74.37,74.37,74.35,74.36,36176
2017/09/29,15:18:00,74.37,74.37,74.34,74.35,23885
2017/09/29,15:19:00,74.35,74.35,74.32,74.33,36076
2017/09/29,15:20:00,74.33,74.36,74.33,74.36,17731
2017/09/29,15:21:00,74.36,74.36,74.35,74.35,5384
2017/09/29,15:22:00,74.35,74.36,74.35,74.35,13737
2017/09/29,15:23:00,74.35,74.36,74.35,74.35,9165
2017/09/29,15:24:00,74.35,74.36,74.35,74.36,10097
2017/09/29,15:25:00,74.36,74.36,74.35,74.36,9919
2017/09/29,15:26:00,74.36,74.40,74.35,74.40,40974
2017/09/29,15:27:00,74.40,74.40,74.38,74.39,78169
2017/09/29,15:28:00,74.39,74.39,74.37,74.37,13983
2017/09/29,15:29:00,74.38,74.38,74.36,74.37,12347
2017/09/29,15:30:00,74.37,74.38,74.35,74.35,15030
2017/09/29,15:31:00,74.35,74.36,74.34,74.35,45475
2017/09/29,15:32:00,74.35,74.36,74.33,74.35,36473
2017/09/29,15:33:00,74.35,74.36,74.34,74.34,29635
2017/09/29,15:34:00,74.34,74.36,74.34,74.36,27153
2017/09/29,15:35:00,74.36,74.36,74.35,74.36,13997
2017/09/29,15:36:00,74.35,74.36,74.34,74.35,33491
2017/09/29,15:37:00,74.36,74.36,74.35,74.35,15834
2017/09/29,15:38:00,74.35,74.36,74.33,74.35,28714
2017/09/29,15:39:00,74.35,74.35,74.33,74.33,19139
2017/09/29,15:40:00,74.33,74.34,74.33,74.34,12955
2017/09/29,15:41:00,74.33,74.35,74.33,74.34,41141
2017/09/29,15:42:00,74.35,74.35,74.34,74.34,12668
2017/09/29,15:43:00,74.35,74.35,74.33,74.35,33599
2017/09/29,15:44:00,74.34,74.36,74.34,74.36,38666
2017/09/29,15:45:00,74.35,74.36,74.33,74.35,63137
2017/09/29,15:46:00,74.35,74.37,74.34,74.37,50176
2017/09/29,15:47:00,74.37,74.38,74.36,74.37,72247
2017/09/29,15:48:00,74.37,74.37,74.36,74.36,25619
2017/09/29,15:49:00,74.36,74.37,74.34,74.34,45070
2017/09/29,15:50:00,74.34,74.35,74.30,74.31,67084
2017/09/29,15:51:00,74.32,74.50,74.32,74.49,580691
2017/09/29,15:52:00,74.49,74.54,74.48,74.51,151955
2017/09/29,15:53:00,74.50,74.51,74.47,74.47,77179
2017/09/29,15:54:00,74.47,74.48,74.46,74.46,91749
2017/09/29,15:55:00,74.47,74.51,74.46,74.51,107901
2017/09/29,15:56:00,74.51,74.51,74.48,74.48,129969
2017/09/29,15:57:00,74.49,74.49,74.43,74.44,243140
2017/09/29,15:58:00,74.45,74.50,74.44,74.50,165378
2017/09/29,15:59:00,74.50,74.50,74.45,74.45,197618
2017/09/29,16:00:00,74.46,74.49,74.45,74.48,561936
2017/10/02,09:31:00,74.71,74.90,74.68,74.88,91300
2017/10/02,09:32:00,74.88,74.90,74.77,74.83,51548
2017/10/02,09:33:00,74.83,74.84,74.80,74.83,25093
2017/10/02,09:34:00,74.83,74.90,74.82,74.89,65865
2017/10/02,09:35:00,74.89,74.91,74.80,74.81,43127
2017/10/02,09:36:00,74.81,74.91,74.80,74.91,76730
2017/10/02,09:37:00,74.91,74.94,74.89,74.92,60045
2017/10/02,09:38:00,74.92,74.93,74.85,74.89,54843
2017/10/02,09:39:00,74.89,74.89,74.87,74.88,24065
2017/10/02,09:40:00,74.88,74.88,74.85,74.87,31457
2017/10/02,09:41:00,74.86,74.86,74.79,74.85,43319
2017/10/02,09:42:00,74.84,74.89,74.84,74.87,34699
2017/10/02,09:43:00,74.87,74.88,74.85,74.86,32455
2017/10/02,09:44:00,74.86,74.94,74.86,74.92,35465
2017/10/02,09:45:00,74.93,74.96,74.91,74.92,39814
2017/10/02,09:46:00,74.92,74.93,74.87,74.88,40973
2017/10/02,09:47:00,74.88,74.91,74.86,74.86,46568
2017/10/02,09:48:00,74.86,74.88,74.84,74.85,19346
2017/10/02,09:49:00,74.84,74.85,74.77,74.83,61183
2017/10/02,09:50:00,74.83,74.88,74.82,74.86,36859
2017/10/02,09:51:00,74.86,74.86,74.78,74.78,63800
2017/10/02,09:52:00,74.77,74.80,74.69,74.70,84165
2017/10/02,09:53:00,74.70,74.75,74.70,74.72,36724
2017/10/02,09:54:00,74.72,74.76,74.72,74.73,30056
2017/10/02,09:55:00,74.73,74.73,74.70,74.72,40683
2017/10/02,09:56:00,74.72,74.74,74.70,74.72,50047
2017/10/02,09:57:00,74.73,74.76,74.72,74.72,40067
2017/10/02,09:58:00,74.72,74.73,74.69,74.72,30460
2017/10/02,09:59:00,74.73,74.81,74.70,74.81,64987
2017/10/02,10:00:00,74.81,74.89,74.78,74.88,67252
2017/10/02,10:01:00,74.89,74.89,74.73,74.75,47740
2017/10/02,10:02:00,74.75,74.77,74.72,74.76,16181
2017/10/02,10:03:00,74.76,74.76,74.71,74.71,34119
2017/10/02,10:04:00,74.71,74.73,74.70,74.72,21645
2017/10/02,10:05:00,74.72,74.77,74.72,74.77,18464
2017/10/02,10:06:00,74.76,74.80,74.76,74.80,34673
2017/10/02,10:07:00,74.79,74.83,74.77,74.79,50737
2017/10/02,10:08:00,74.79,74.87,74.79,74.82,61609
2017/10/02,10:09:00,74.81,74.83,74.80,74.82,109875
2017/10/02,10:10:00,74.82,74.83,74.78,74.81,34221
2017/10/02,10:11:00,74.81,74.84,74.80,74.83,32068
2017/10/02,10:12:00,74.83,74.85,74.83,74.85,53503
2017/10/02,10:13:00,74.85,74.85,74.83,74.85,27475
2017/10/02,10:14:00,74.85,74.88,74.84,74.88,23968
2017/10/02,10:15:00,74.88,74.91,74.87,74.90,79081
2017/10/02,10:16:00,74.90,74.95,74.89,74.95,39208
2017/10/02,10:17:00,74.95,74.99,74.94,74.99,52200
2017/10/02,10:18:00,74.99,75.00,74.97,74.99,44974
2017/10/02,10:19:00,74.99,75.01,74.95,74.95,280497
2017/10/02,10:20:00,74.96,74.99,74.94,74.98,61128
2017/10/02,10:21:00,74.98,75.00,74.96,74.96,56616
2017/10/02,10:22:00,74.96,74.97,74.95,74.95,18023
2017/10/02,10:23:00,74.95,75.00,74.95,74.99,73222
2017/10/02,10:24:00,75.00,75.00,74.96,74.96,24710
2017/10/02,10:25:00,74.96,75.00,74.95,75.00,68971
2017/10/02,10:26:00,75.00,75.00,74.94,74.94,60717
2017/10/02,10:27:00,74.94,74.95,74.90,74.92,45187
2017/10/02,10:28:00,74.92,74.94,74.90,74.92,43368
2017/10/02,10:29:00,74.92,74.96,74.91,74.93,46790
2017/10/02,10:30:00,74.93,74.94,74.93,74.93,18251
2017/10/02,10:31:00,74.93,74.95,74.92,74.92,25244
2017/10/02,10:32:00,74.92,74.93,74.90,74.91,39935
2017/10/02,10:33:00,74.91,74.95,74.91,74.94,31481
2017/10/02,10:34:00,74.94,74.97,74.94,74.97,31288
2017/10/02,10:35:00,74.97,74.97,74.96,74.96,14627
2017/10/02,10:36:00,74.96,74.98,74.95,74.96,36929
2017/10/02,10:37:00,74.96,74.96,74.94,74.96,60059
2017/10/02,10:38:00,74.96,74.97,74.96,74.97,15163
2017/10/02,10:39:00,74.97,74.98,74.96,74.96,26002
2017/10/02,10:40:00,74.96,74.96,74.91,74.91,30268
2017/10/02,10:41:00,74.91,74.92,74.89,74.90,18949
2017/10/02,10:42:00,74.90,74.90,74.85,74.85,21954
2017/10/02,10:43:00,74.85,74.88,74.85,74.86,40541
2017/10/02,10:44:00,74.87,74.91,74.86,74.90,29667
2017/10/02,10:45:00,74.90,74.92,74.90,74.91,15262
2017/10/02,10:46:00,74.91,74.96,74.90,74.96,34272
2017/10/02,10:47:00,74.96,74.97,74.94,74.97,51958
2017/10/02,10:48:00,74.97,75.00,74.96,74.99,47574
2017/10/02,10:49:00,74.98,74.99,74.96,74.97,28358
2017/10/02,10:50:00,74.97,74.98,74.95,74.97,15580
2017/10/02,10:51:00,74.97,74.98,74.95,74.95,17882
2017/10/02,10:52:00,74.95,74.97,74.94,74.94,16319
2017/10/02,10:53:00,74.94,74.94,74.91,74.94,18145
2017/10/02,10:54:00,74.93,74.94,74.91,74.93,12713
2017/10/02,10:55:00,74.93,74.93,74.92,74.93,12816
2017/10/02,10:56:00,74.93,74.95,74.93,74.95,18321
2017/10/02,10:57:00,74.94,74.95,74.92,74.93,21664
2017/10/02,10:58:00,74.93,74.94,74.93,74.93,19713
2017/10/02,10:59:00,74.94,74.94,74.89,74.90,31580
2017/10/02,11:00:00,74.89,74.91,74.88,74.89,17506
2017/10/02,11:01:00,74.89,74.90,74.88,74.89,20175
2017/10/02,11:02:00,74.89,74.89,74.86,74.86,18376
2017/10/02,11:03:00,74.86,74.86,74.83,74.84,23328
2017/10/02,11:04:00,74.84,74.84,74.82,74.82,24251
2017/10/02,11:05:00,74.82,74.86,74.82,74.85,21397
2017/10/02,11:06:00,74.85,74.91,74.85,74.90,57426
2017/10/02,11:07:00,74.90,74.92,74.89,74.91,26808
2017/10/02,11:08:00,74.91,74.91,74.89,74.91,15859
2017/10/02,11:09:00,74.91,74.91,74.89,74.91,13326
2017/10/02,11:10:00,74.91,74.92,74.90,74.90,15556
2017/10/02,11:11:00,74.90,74.92,74.90,74.91,18610
2017/10/02,11:12:00,74.91,74.93,74.90,74.92,37343
2017/10/02,11:13:00,74.92,74.95,74.92,74.94,36651
2017/10/02,11:14:00,74.94,74.95,74.94,74.95,21775
2017/10/02,11:15:00,74.95,74.95,74.93,74.94,31242
2017/10/02,11:16:00,74.94,74.96,74.93,74.95,22320
2017/10/02,11:17:00,74.96,74.99,74.96,74.96,36783
2017/10/02,11:18:00,74.97,74.97,74.95,74.95,18552
2017/10/02,11:19:00,74.95,74.96,74.94,74.95,14975
2017/10/02,11:20:00,74.95,74.97,74.93,74.93,38918
2017/10/02,11:21:00,74.93,74.94,74.89,74.89,10018
2017/10/02,11:22:00,74.89,74.91,74.89,74.91,8469
2017/10/02,11:23:00,74.90,74.91,74.86,74.87,24177
2017/10/02,11:24:00,74.87,74.88,74.83,74.83,45660
2017/10/02,11:25:00,74.84,74.86,74.83,74.86,24512
2017/10/02,11:26:00,74.86,74.86,74.81,74.82,38238
2017/10/02,11:27:00,74.82,74.83,74.80,74.81,34513
2017/10/02,11:28:00,74.81,74.82,74.81,74.82,11955
2017/10/02,11:29:00,74.82,74.83,74.81,74.82,32965
2017/10/02,11:30:00,74.82,74.82,74.80,74.82,52133
2017/10/02,11:31:00,74.81,74.81,74.75,74.76,44266
2017/10/02,11:32:00,74.76,74.78,74.75,74.76,63491
2017/10/02,11:33:00,74.76,74.80,74.75,74.80,36656
2017/10/02,11:34:00,74.80,74.82,74.79,74.80,13210
2017/10/02,11:35:00,74.80,74.81,74.77,74.78,38798
2017/10/02,11:36:00,74.78,74.78,74.72,74.74,137393
2017/10/02,11:37:00,74.74,74.74,74.70,74.72,29250
2017/10/02,11:38:00,74.72,74.73,74.71,74.73,25137
2017/10/02,11:39:00,74.74,74.74,74.73,74.73,16233
2017/10/02,11:40:00,74.74,74.77,74.73,74.75,39301
2017/10/02,11:41:00,74.75,74.75,74.72,74.72,17224
2017/10/02,11:42:00,74.73,74.73,74.71,74.71,26422
2017/10/02,11:43:00,74.71,74.74,74.70,74.74,36930
2017/10/02,11:44:00,74.74,74.74,74.71,74.71,16776
2017/10/02,11:45:00,74.71,74.72,74.63,74.65,85652
2017/10/02,11:46:00,74.65,74.67,74.63,74.63,47537
2017/10/02,11:47:00,74.63,74.63,74.57,74.58,34323
2017/10/02,11:48:00,74.59,74.60,74.55,74.55,32077
2017/10/02,11:49:00,74.55,74.57,74.54,74.57,32396
2017/10/02,11:50:00,74.57,74.57,74.54,74.55,37765
2017/10/02,11:51:00,74.55,74.56,74.54,74.56,20637
2017/10/02,11:52:00,74.56,74.58,74.56,74.57,18556
2017/10/02,11:53:00,74.57,74.58,74.56,74.58,16316
2017/10/02,11:54:00,74.58,74.61,74.57,74.60,22426
2017/10/02,11:55:00,74.60,74.61,74.59,74.60,20801
2017/10/02,11:56:00,74.60,74.60,74.53,74.53,34818
2017/10/02,11:57:00,74.54,74.55,74.50,74.53,30960
2017/10/02,11:58:00,74.53,74.54,74.51,74.51,15352
2017/10/02,11:59:00,74.51,74.52,74.44,74.44,105878
2017/10/02,12:00:00,74.44,74.49,74.42,74.44,40908
2017/10/02,12:01:00,74.44,74.44,74.33,74.35,84543
2017/10/02,12:02:00,74.35,74.35,74.30,74.35,47995
2017/10/02,12:03:00,74.35,74.37,74.34,74.36,14767
2017/10/02,12:04:00,74.36,74.37,74.32,74.33,34683
2017/10/02,12:05:00,74.33,74.36,74.33,74.36,18391
2017/10/02,12:06:00,74.36,74.41,74.36,74.41,19788
2017/10/02,12:07:00,74.41,74.42,74.41,74.41,15264
2017/10/02,12:08:00,74.42,74.45,74.41,74.45,17216
2017/10/02,12:09:00,74.45,74.45,74.43,74.44,22522
2017/10/02,12:10:00,74.44,74.50,74.44,74.49,25675
2017/10/02,12:11:00,74.49,74.50,74.46,74.47,13668
2017/10/02,12:12:00,74.48,74.48,74.46,74.47,15065
2017/10/02,12:13:00,74.47,74.47,74.44,74.45,23991
2017/10/02,12:14:00,74.45,74.47,74.44,74.47,10431
2017/10/02,12:15:00,74.47,74.47,74.44,74.45,36775
2017/10/02,12:16:00,74.44,74.46,74.43,74.46,22070
2017/10/02,12:17:00,74.46,74.47,74.45,74.45,23257
2017/10/02,12:18:00,74.45,74.47,74.45,74.46,12117
2017/10/02,12:19:00,74.46,74.47,74.45,74.47,18552
2017/10/02,12:20:00,74.47,74.52,74.47,74.51,32418
2017/10/02,12:21:00,74.51,74.55,74.51,74.53,25567
2017/10/02,12:22:00,74.53,74.57,74.52,74.56,29218
2017/10/02,12:23:00,74.56,74.56,74.54,74.55,14661
2017/10/02,12:24:00,74.56,74.58,74.55,74.57,27933
2017/10/02,12:25:00,74.57,74.58,74.56,74.57,37033
2017/10/02,12:26:00,74.58,74.58,74.56,74.57,14077
2017/10/02,12:27:00,74.57,74.58,74.56,74.57,14345
2017/10/02,12:28:00,74.56,74.58,74.55,74.56,46426
2017/10/02,12:29:00,74.57,74.57,74.54,74.54,14158
2017/10/02,12:30:00,74.54,74.55,74.49,74.49,19279
2017/10/02,12:31:00,74.49,74.49,74.47,74.48,10157
2017/10/02,12:32:00,74.48,74.51,74.48,74.49,19024
2017/10/02,12:33:00,74.49,74.51,74.49,74.50,8562
2017/10/02,12:34:00,74.50,74.50,74.47,74.47,16972
2017/10/02,12:35:00,74.47,74.48,74.45,74.46,18020
2017/10/02,12:36:00,74.46,74.47,74.46,74.47,7084
2017/10/02,12:37:00,74.47,74.48,74.46,74.47,12021
2017/10/02,12:38:00,74.47,74.47,74.46,74.47,7385
2017/10/02,12:39:00,74.47,74.50,74.47,74.48,27817
2017/10/02,12:40:00,74.48,74.49,74.47,74.47,12539
2017/10/02,12:41:00,74.48,74.51,74.47,74.51,32606
2017/10/02,12:42:00,74.51,74.53,74.51,74.51,39975
2017/10/02,12:43:00,74.51,74.53,74.51,74.53,16723
2017/10/02,12:44:00,74.52,74.55,74.52,74.55,12633
2017/10/02,12:45:00,74.55,74.57,74.54,74.57,29663
2017/10/02,12:46:00,74.57,74.58,74.56,74.57,7616
2017/10/02,12:47:00,74.57,74.57,74.55,74.55,35289
2017/10/02,12:48:00,74.55,74.56,74.55,74.56,6179
2017/10/02,12:49:00,74.56,74.57,74.54,74.55,38732
2017/10/02,12:50:00,74.55,74.56,74.54,74.56,11312
2017/10/02,12:51:00,74.55,74.56,74.55,74.55,23607
2017/10/02,12:52:00,74.55,74.56,74.53,74.53,15304
2017/10/02,12:53:00,74.53,74.54,74.51,74.53,24431
2017/10/02,12:54:00,74.53,74.55,74.52,74.54,13277
2017/10/02,12:55:00,74.54,74.55,74.53,74.54,5345
2017/10/02,12:56:00,74.54,74.58,74.54,74.58,11200
2017/10/02,12:57:00,74.58,74.59,74.58,74.58,5024
2017/10/02,12:58:00,74.58,74.60,74.58,74.59,88177
2017/10/02,12:59:00,74.59,74.59,74.56,74.58,16416
2017/10/02,13:00:00,74.57,74.60,74.57,74.60,17853
2017/10/02,13:01:00,74.60,74.61,74.52,74.52,59373
2017/10/02,13:02:00,74.52,74.54,74.51,74.54,11260
2017/10/02,13:03:00,74.54,74.56,74.54,74.55,9761
2017/10/02,13:04:00,74.55,74.56,74.54,74.55,11151
2017/10/02,13:05:00,74.55,74.56,74.54,74.55,10551
2017/10/02,13:06:00,74.55,74.55,74.54,74.54,2813
2017/10/02,13:07:00,74.55,74.56,74.54,74.56,9009
2017/10/02,13:08:00,74.56,74.56,74.55,74.56,4196
2017/10/02,13:09:00,74.56,74.56,74.55,74.55,16637
2017/10/02,13:10:00,74.55,74.57,74.55,74.56,18625
2017/10/02,13:11:00,74.56,74.56,74.52,74.52,11490
2017/10/02,13:12:00,74.52,74.55,74.52,74.55,7438
2017/10/02,13:13:00,74.55,74.55,74.53,74.55,10783
2017/10/02,13:14:00,74.55,74.56,74.55,74.56,4139
2017/10/02,13:15:00,74.56,74.56,74.54,74.55,14686
2017/10/02,13:16:00,74.55,74.55,74.54,74.55,8599
2017/10/02,13:17:00,74.55,74.55,74.54,74.55,5340
2017/10/02,13:18:00,74.55,74.56,74.54,74.55,15800
2017/10/02,13:19:00,74.55,74.60,74.55,74.60,26346
2017/10/02,13:20:00,74.60,74.63,74.57,74.61,54489
2017/10/02,13:21:00,74.61,74.63,74.61,74.62,10514
2017/10/02,13:22:00,74.62,74.63,74.59,74.60,25264
2017/10/02,13:23:00,74.60,74.60,74.57,74.57,17151
2017/10/02,13:24:00,74.57,74.58,74.57,74.57,13371
2017/10/02,13:25:00,74.57,74.58,74.57,74.57,7632
2017/10/02,13:26:00,74.57,74.58,74.55,74.55,32182
2017/10/02,13:27:00,74.56,74.57,74.56,74.56,13681
2017/10/02,13:28:00,74.56,74.56,74.54,74.55,21737
2017/10/02,13:29:00,74.55,74.55,74.54,74.54,5640
2017/10/02,13:30:00,74.54,74.56,74.54,74.56,29298
2017/10/02,13:31:00,74.56,74.57,74.54,74.55,18362
2017/10/02,13:32:00,74.55,74.57,74.55,74.57,193136
2017/10/02,13:33:00,74.57,74.57,74.53,74.55,20532
2017/10/02,13:34:00,74.55,74.55,74.53,74.53,13007
2017/10/02,13:35:00,74.53,74.54,74.52,74.52,7139
2017/10/02,13:36:00,74.53,74.57,74.52,74.57,35182
2017/10/02,13:37:00,74.57,74.58,74.56,74.58,30095
2017/10/02,13:38:00,74.58,74.58,74.57,74.57,51612
2017/10/02,13:39:00,74.57,74.60,74.57,74.60,7528
2017/10/02,13:40:00,74.60,74.60,74.59,74.60,16839
2017/10/02,13:41:00,74.60,74.60,74.59,74.60,6077
2017/10/02,13:42:00,74.60,74.60,74.57,74.57,60835
2017/10/02,13:43:00,74.57,74.58,74.57,74.58,22816
2017/10/02,13:44:00,74.57,74.60,74.57,74.58,36709
2017/10/02,13:45:00,74.58,74.58,74.57,74.57,252249
2017/10/02,13:46:00,74.57,74.58,74.57,74.58,6556
2017/10/02,13:47:00,74.58,74.63,74.57,74.61,29854
2017/10/02,13:48:00,74.61,74.62,74.61,74.61,8291
2017/10/02,13:49:00,74.61,74.63,74.61,74.62,9253
2017/10/02,13:50:00,74.63,74.63,74.60,74.61,125752
2017/10/02,13:51:00,74.61,74.64,74.61,74.64,25251
2017/10/02,13:52:00,74.64,74.65,74.63,74.65,30456
2017/10/02,13:53:00,74.65,74.65,74.63,74.63,30920
2017/10/02,13:54:00,74.63,74.64,74.63,74.64,118110
2017/10/02,13:55:00,74.64,74.65,74.63,74.65,6027
2017/10/02,13:56:00,74.65,74.66,74.64,74.65,27307
2017/10/02,13:57:00,74.64,74.66,74.64,74.65,10898
2017/10/02,13:58:00,74.64,74.65,74.61,74.64,26593
2017/10/02,13:59:00,74.64,74.65,74.63,74.65,17795
2017/10/02,14:00:00,74.65,74.65,74.62,74.63,13551
2017/10/02,14:01:00,74.63,74.64,74.62,74.63,13999
2017/10/02,14:02:00,74.63,74.63,74.60,74.60,78131
2017/10/02,14:03:00,74.60,74.61,74.58,74.59,251769
2017/10/02,14:04:00,74.59,74.60,74.59,74.59,86194
2017/10/02,14:05:00,74.59,74.62,74.59,74.61,31871
2017/10/02,14:06:00,74.61,74.62,74.61,74.61,87689
2017/10/02,14:07:00,74.61,74.62,74.61,74.61,9388
2017/10/02,14:08:00,74.61,74.62,74.61,74.61,5712
2017/10/02,14:09:00,74.61,74.65,74.61,74.65,28833
2017/10/02,14:10:00,74.65,74.65,74.64,74.65,64834
2017/10/02,14:11:00,74.65,74.68,74.65,74.68,10988
2017/10/02,14:12:00,74.68,74.69,74.67,74.68,15515
2017/10/02,14:13:00,74.68,74.70,74.67,74.69,35840
2017/10/02,14:14:00,74.69,74.69,74.68,74.69,6215
2017/10/02,14:15:00,74.69,74.71,74.68,74.70,35115
2017/10/02,14:16:00,74.71,74.71,74.67,74.68,35663
2017/10/02,14:17:00,74.68,74.68,74.67,74.68,10724
2017/10/02,14:18:00,74.68,74.68,74.66,74.67,41312
2017/10/02,14:19:00,74.67,74.67,74.66,74.67,14689
2017/10/02,14:20:00,74.67,74.67,74.65,74.65,25052
2017/10/02,14:21:00,74.65,74.66,74.63,74.63,14495
2017/10/02,14:22:00,74.64,74.64,74.63,74.63,29251
2017/10/02,14:23:00,74.63,74.64,74.63,74.64,6925
2017/10/02,14:24:00,74.64,74.64,74.63,74.64,7363
2017/10/02,14:25:00,74.64,74.64,74.63,74.63,31000
2017/10/02,14:26:00,74.63,74.67,74.63,74.67,46346
2017/10/02,14:27:00,74.67,74.69,74.66,74.68,22116
2017/10/02,14:28:00,74.68,74.71,74.67,74.70,86979
2017/10/02,14:29:00,74.70,74.72,74.70,74.72,23692
2017/10/02,14:30:00,74.72,74.76,74.72,74.75,22893
2017/10/02,14:31:00,74.74,74.80,74.74,74.78,57047
2017/10/02,14:32:00,74.78,74.79,74.77,74.78,15665
2017/10/02,14:33:00,74.78,74.79,74.77,74.78,17392
2017/10/02,14:34:00,74.78,74.81,74.77,74.80,29766
2017/10/02,14:35:00,74.80,74.81,74.79,74.80,26755
2017/10/02,14:36:00,74.80,74.80,74.76,74.76,13749
2017/10/02,14:37:00,74.76,74.76,74.75,74.76,28348
2017/10/02,14:38:00,74.75,74.76,74.74,74.75,34393
2017/10/02,14:39:00,74.74,74.76,74.74,74.75,12083
2017/10/02,14:40:00,74.76,74.77,74.76,74.77,13071
2017/10/02,14:41:00,74.77,74.77,74.76,74.76,4666
2017/10/02,14:42:00,74.76,74.77,74.76,74.76,16341
2017/10/02,14:43:00,74.76,74.76,74.75,74.75,6047
2017/10/02,14:44:00,74.75,74.78,74.75,74.78,34512
2017/10/02,14:45:00,74.78,74.81,74.77,74.79,43330
2017/10/02,14:46:00,74.79,74.81,74.79,74.80,49265
2017/10/02,14:47:00,74.81,74.81,74.76,74.77,27340
2017/10/02,14:48:00,74.76,74.76,74.70,74.70,25873
2017/10/02,14:49:00,74.70,74.70,74.68,74.70,26126
2017/10/02,14:50:00,74.70,74.71,74.69,74.71,13154
2017/10/02,14:51:00,74.71,74.72,74.70,74.72,11812
2017/10/02,14:52:00,74.72,74.72,74.70,74.71,26209
2017/10/02,14:53:00,74.71,74.72,74.70,74.70,17540
2017/10/02,14:54:00,74.70,74.72,74.70,74.70,15152
2017/10/02,14:55:00,74.70,74.71,74.70,74.71,6192
2017/10/02,14:56:00,74.71,74.71,74.70,74.70,10301
2017/10/02,14:57:00,74.70,74.73,74.70,74.73,19042
2017/10/02,14:58:00,74.73,74.73,74.72,74.72,6292
2017/10/02,14:59:00,74.72,74.74,74.72,74.74,15361
2017/10/02,15:00:00,74.74,74.75,74.73,74.75,16305
2017/10/02,15:01:00,74.75,74.75,74.72,74.74,39195
2017/10/02,15:02:00,74.74,74.74,74.70,74.71,23850
2017/10/02,15:03:00,74.71,74.71,74.65,74.66,62447
2017/10/02,15:04:00,74.66,74.67,74.65,74.67,19424
2017/10/02,15:05:00,74.66,74.67,74.65,74.67,20315
2017/10/02,15:06:00,74.67,74.68,74.65,74.65,27298
2017/10/02,15:07:00,74.66,74.66,74.64,74.64,38492
2017/10/02,15:08:00,74.64,74.65,74.63,74.65,15606
2017/10/02,15:09:00,74.65,74.66,74.65,74.66,20257
2017/10/02,15:10:00,74.66,74.67,74.64,74.65,22964
2017/10/02,15:11:00,74.65,74.66,74.65,74.65,16283
2017/10/02,15:12:00,74.65,74.65,74.62,74.63,34280
2017/10/02,15:13:00,74.64,74.65,74.63,74.65,14552
2017/10/02,15:14:00,74.65,74.65,74.63,74.64,16840
2017/10/02,15:15:00,74.64,74.64,74.61,74.61,22243
2017/10/02,15:16:00,74.61,74.63,74.59,74.59,40729
2017/10/02,15:17:00,74.59,74.60,74.56,74.59,31665
2017/10/02,15:18:00,74.59,74.60,74.58,74.60,12714
2017/10/02,15:19:00,74.60,74.60,74.59,74.60,24060
2017/10/02,15:20:00,74.60,74.61,74.59,74.61,18711
2017/10/02,15:21:00,74.61,74.62,74.60,74.61,19452
2017/10/02,15:22:00,74.61,74.65,74.61,74.65,30606
2017/10/02,15:23:00,74.65,74.66,74.64,74.66,27258
2017/10/02,15:24:00,74.66,74.68,74.66,74.68,13035
2017/10/02,15:25:00,74.68,74.68,74.67,74.67,25051
2017/10/02,15:26:00,74.67,74.68,74.66,74.66,32353
2017/10/02,15:27:00,74.66,74.68,74.66,74.68,13883
2017/10/02,15:28:00,74.68,74.68,74.67,74.68,8558
2017/10/02,15:29:00,74.68,74.70,74.67,74.70,32438
2017/10/02,15:30:00,74.69,74.70,74.67,74.67,34837
2017/10/02,15:31:00,74.66,74.69,74.66,74.69,28848
2017/10/02,15:32:00,74.69,74.69,74.67,74.68,18558
2017/10/02,15:33:00,74.68,74.69,74.66,74.66,19762
2017/10/02,15:34:00,74.66,74.67,74.63,74.65,34493
2017/10/02,15:35:00,74.65,74.66,74.63,74.63,30686
2017/10/02,15:36:00,74.63,74.65,74.62,74.64,40566
2017/10/02,15:37:00,74.64,74.66,74.64,74.64,14844
2017/10/02,15:38:00,74.64,74.66,74.64,74.66,12309
2017/10/02,15:39:00,74.66,74.66,74.63,74.64,39206
2017/10/02,15:40:00,74.64,74.66,74.64,74.66,38907
2017/10/02,15:41:00,74.66,74.66,74.65,74.65,6675
2017/10/02,15:42:00,74.66,74.66,74.65,74.65,16639
2017/10/02,15:43:00,74.66,74.66,74.59,74.60,60984
2017/10/02,15:44:00,74.60,74.61,74.57,74.58,62613
2017/10/02,15:45:00,74.58,74.59,74.57,74.58,19336
2017/10/02,15:46:00,74.58,74.59,74.56,74.56,24796
2017/10/02,15:47:00,74.57,74.57,74.56,74.57,29163
2017/10/02,15:48:00,74.57,74.61,74.56,74.61,56460
2017/10/02,15:49:00,74.60,74.61,74.60,74.61,27412
2017/10/02,15:50:00,74.61,74.65,74.61,74.65,66214
2017/10/02,15:51:00,74.65,74.67,74.64,74.65,96175
2017/10/02,15:52:00,74.65,74.66,74.64,74.64,83820
2017/10/02,15:53:00,74.65,74.66,74.64,74.65,48696
2017/10/02,15:54:00,74.65,74.65,74.60,74.60,67312
2017/10/02,15:55:00,74.61,74.61,74.56,74.56,74159
2017/10/02,15:56:00,74.56,74.58,74.55,74.56,133468
2017/10/02,15:57:00,74.56,74.59,74.56,74.58,116378
2017/10/02,15:58:00,74.57,74.59,74.57,74.59,146953
2017/10/02,15:59:00,74.58,74.60,74.56,74.57,146313
2017/10/02,16:00:00,74.56,74.62,74.56,74.58,295151
2017/10/03,09:31:00,74.67,74.68,74.46,74.53,98614
2017/10/03,09:32:00,74.53,74.58,74.52,74.57,23508
2017/10/03,09:33:00,74.57,74.60,74.56,74.57,14544
2017/10/03,09:34:00,74.57,74.59,74.54,74.58,28943
2017/10/03,09:35:00,74.58,74.62,74.57,74.60,28148
2017/10/03,09:36:00,74.59,74.63,74.58,74.58,34405
2017/10/03,09:37:00,74.59,74.62,74.58,74.61,24201
2017/10/03,09:38:00,74.60,74.64,74.58,74.63,20154
2017/10/03,09:39:00,74.63,74.70,74.63,74.69,57042
2017/10/03,09:40:00,74.69,74.73,74.69,74.72,35562
2017/10/03,09:41:00,74.72,74.77,74.71,74.76,37140
2017/10/03,09:42:00,74.75,74.75,74.65,74.68,37895
2017/10/03,09:43:00,74.68,74.68,74.64,74.67,26287
2017/10/03,09:44:00,74.68,74.73,74.67,74.69,22034
2017/10/03,09:45:00,74.69,74.71,74.63,74.64,23650
2017/10/03,09:46:00,74.65,74.72,74.63,74.72,59634
2017/10/03,09:47:00,74.72,74.82,74.72,74.81,84332
2017/10/03,09:48:00,74.82,74.88,74.78,74.79,51054
2017/10/03,09:49:00,74.80,74.81,74.76,74.80,24373
2017/10/03,09:50:00,74.81,74.82,74.77,74.79,31937
2017/10/03,09:51:00,74.80,74.83,74.76,74.76,39665
2017/10/03,09:52:00,74.76,74.79,74.74,74.79,22331
2017/10/03,09:53:00,74.78,74.78,74.72,74.77,25349
2017/10/03,09:54:00,74.77,74.78,74.72,74.76,25861
2017/10/03,09:55:00,74.76,74.77,74.70,74.71,18497
2017/10/03,09:56:00,74.71,74.81,74.71,74.80,32390
2017/10/03,09:57:00,74.81,74.82,74.79,74.80,14582
2017/10/03,09:58:00,74.80,74.80,74.78,74.80,13687
2017/10/03,09:59:00,74.80,74.80,74.75,74.75,21741
2017/10/03,10:00:00,74.75,74.82,74.75,74.81,27239
2017/10/03,10:01:00,74.81,74.83,74.79,74.82,38367
2017/10/03,10:02:00,74.81,74.82,74.78,74.79,11129
2017/10/03,10:03:00,74.79,74.81,74.76,74.80,13427
2017/10/03,10:04:00,74.81,74.81,74.76,74.80,21469
2017/10/03,10:05:00,74.80,74.82,74.79,74.82,18279
2017/10/03,10:06:00,74.81,74.82,74.80,74.82,14721
2017/10/03,10:07:00,74.82,74.85,74.81,74.84,38101
2017/10/03,10:08:00,74.83,74.85,74.81,74.82,17324
2017/10/03,10:09:00,74.81,74.82,74.79,74.79,21560
2017/10/03,10:10:00,74.79,74.80,74.78,74.79,21735
2017/10/03,10:11:00,74.79,74.79,74.77,74.78,19100
2017/10/03,10:12:00,74.78,74.78,74.71,74.71,28929
2017/10/03,10:13:00,74.70,74.72,74.66,74.67,17849
2017/10/03,10:14:00,74.66,74.68,74.64,74.65,17091
2017/10/03,10:15:00,74.65,74.65,74.58,74.60,46355
2017/10/03,10:16:00,74.60,74.60,74.53,74.56,35699
2017/10/03,10:17:00,74.56,74.56,74.52,74.54,19489
2017/10/03,10:18:00,74.55,74.58,74.53,74.57,24552
2017/10/03,10:19:00,74.57,74.59,74.55,74.57,27893
2017/10/03,10:20:00,74.56,74.65,74.56,74.61,52381
2017/10/03,10:21:00,74.61,74.62,74.59,74.59,30117
2017/10/03,10:22:00,74.59,74.59,74.54,74.55,32501
2017/10/03,10:23:00,74.56,74.63,74.56,74.63,21359
2017/10/03,10:24:00,74.63,74.66,74.62,74.65,17830
2017/10/03,10:25:00,74.66,74.67,74.63,74.63,19593
2017/10/03,10:26:00,74.63,74.64,74.60,74.60,28652
2017/10/03,10:27:00,74.60,74.62,74.58,74.60,36199
2017/10/03,10:28:00,74.59,74.59,74.57,74.57,8911
2017/10/03,10:29:00,74.57,74.57,74.52,74.55,40306
2017/10/03,10:30:00,74.55,74.58,74.53,74.53,23667
2017/10/03,10:31:00,74.52,74.53,74.50,74.50,38799
2017/10/03,10:32:00,74.50,74.52,74.48,74.50,20929
2017/10/03,10:33:00,74.51,74.52,74.48,74.52,20088
2017/10/03,10:34:00,74.52,74.62,74.49,74.61,50693
2017/10/03,10:35:00,74.61,74.67,74.60,74.64,47291
2017/10/03,10:36:00,74.64,74.64,74.62,74.62,17091
2017/10/03,10:37:00,74.62,74.65,74.61,74.61,15811
2017/10/03,10:38:00,74.61,74.65,74.59,74.65,20714
2017/10/03,10:39:00,74.65,74.65,74.61,74.63,15019
2017/10/03,10:40:00,74.63,74.67,74.62,74.63,45763
2017/10/03,10:41:00,74.63,74.63,74.60,74.60,23613
2017/10/03,10:42:00,74.60,74.62,74.59,74.61,30229
2017/10/03,10:43:00,74.61,74.61,74.59,74.60,9533
2017/10/03,10:44:00,74.60,74.60,74.55,74.56,17913
2017/10/03,10:45:00,74.56,74.56,74.50,74.50,17293
2017/10/03,10:46:00,74.50,74.50,74.49,74.50,24124
2017/10/03,10:47:00,74.50,74.50,74.46,74.47,51300
2017/10/03,10:48:00,74.46,74.51,74.46,74.51,30022
2017/10/03,10:49:00,74.51,74.52,74.49,74.49,25214
2017/10/03,10:50:00,74.49,74.51,74.49,74.51,6153
2017/10/03,10:51:00,74.51,74.55,74.50,74.55,16968
2017/10/03,10:52:00,74.55,74.56,74.54,74.56,7710
2017/10/03,10:53:00,74.56,74.56,74.53,74.55,23175
2017/10/03,10:54:00,74.55,74.55,74.51,74.54,23993
2017/10/03,10:55:00,74.54,74.57,74.54,74.57,35276
2017/10/03,10:56:00,74.57,74.58,74.55,74.56,33970
2017/10/03,10:57:00,74.56,74.63,74.56,74.62,23724
2017/10/03,10:58:00,74.63,74.64,74.61,74.62,15268
2017/10/03,10:59:00,74.62,74.62,74.61,74.62,15814
2017/10/03,11:00:00,74.62,74.63,74.61,74.62,17688
2017/10/03,11:01:00,74.61,74.61,74.59,74.61,28321
2017/10/03,11:02:00,74.61,74.62,74.60,74.62,12412
2017/10/03,11:03:00,74.62,74.63,74.60,74.60,58508
2017/10/03,11:04:00,74.60,74.61,74.58,74.59,32046
2017/10/03,11:05:00,74.59,74.59,74.58,74.58,9380
2017/10/03,11:06:00,74.58,74.59,74.57,74.57,14997
2017/10/03,11:07:00,74.57,74.57,74.55,74.56,14854
2017/10/03,11:08:00,74.56,74.56,74.54,74.55,11442
2017/10/03,11:09:00,74.55,74.58,74.54,74.56,18675
2017/10/03,11:10:00,74.56,74.58,74.54,74.55,11870
2017/10/03,11:11:00,74.55,74.56,74.51,74.53,18162
2017/10/03,11:12:00,74.53,74.53,74.51,74.51,6066
2017/10/03,11:13:00,74.51,74.52,74.48,74.49,35331
2017/10/03,11:14:00,74.49,74.49,74.45,74.49,22715
2017/10/03,11:15:00,74.49,74.51,74.48,74.51,9970
2017/10/03,11:16:00,74.51,74.51,74.48,74.48,14302
2017/10/03,11:17:00,74.48,74.50,74.48,74.50,29885
2017/10/03,11:18:00,74.50,74.50,74.49,74.50,24077
2017/10/03,11:19:00,74.50,74.50,74.50,74.50,9983
2017/10/03,11:20:00,74.50,74.50,74.49,74.49,4260
2017/10/03,11:21:00,74.49,74.50,74.46,74.49,39711
2017/10/03,11:22:00,74.49,74.51,74.49,74.51,9382
2017/10/03,11:23:00,74.51,74.52,74.50,74.51,48070
2017/10/03,11:24:00,74.50,74.51,74.50,74.51,8655
2017/10/03,11:25:00,74.51,74.53,74.51,74.53,87737
2017/10/03,11:26:00,74.53,74.54,74.50,74.51,15780
2017/10/03,11:27:00,74.51,74.53,74.51,74.52,14902
2017/10/03,11:28:00,74.52,74.53,74.51,74.51,11639
2017/10/03,11:29:00,74.51,74.52,74.49,74.49,11511
2017/10/03,11:30:00,74.49,74.51,74.49,74.51,8955
2017/10/03,11:31:00,74.51,74.53,74.50,74.53,8943
2017/10/03,11:32:00,74.53,74.55,74.53,74.55,13520
2017/10/03,11:33:00,74.55,74.55,74.53,74.54,16470
2017/10/03,11:34:00,74.54,74.55,74.53,74.55,8985
2017/10/03,11:35:00,74.55,74.55,74.53,74.53,14225
2017/10/03,11:36:00,74.53,74.53,74.49,74.49,16644
2017/10/03,11:37:00,74.50,74.50,74.44,74.46,30997
2017/10/03,11:38:00,74.46,74.47,74.45,74.47,15422
2017/10/03,11:39:00,74.47,74.47,74.44,74.44,18186
2017/10/03,11:40:00,74.44,74.46,74.44,74.45,14932
2017/10/03,11:41:00,74.46,74.46,74.43,74.44,25881
2017/10/03,11:42:00,74.44,74.44,74.42,74.42,20349
2017/10/03,11:43:00,74.42,74.44,74.42,74.44,11775
2017/10/03,11:44:00,74.44,74.45,74.42,74.45,18665
2017/10/03,11:45:00,74.44,74.46,74.44,74.45,11767
2017/10/03,11:46:00,74.45,74.46,74.43,74.44,26182
2017/10/03,11:47:00,74.44,74.47,74.44,74.47,9389
2017/10/03,11:48:00,74.47,74.48,74.47,74.47,15308
2017/10/03,11:49:00,74.47,74.48,74.47,74.47,12101
2017/10/03,11:50:00,74.47,74.48,74.46,74.46,41278
2017/10/03,11:51:00,74.46,74.47,74.44,74.45,24207
2017/10/03,11:52:00,74.46,74.46,74.43,74.44,26910
2017/10/03,11:53:00,74.44,74.47,74.44,74.47,12807
2017/10/03,11:54:00,74.47,74.47,74.46,74.47,6546
2017/10/03,11:55:00,74.47,74.47,74.45,74.45,17697
2017/10/03,11:56:00,74.45,74.45,74.44,74.44,3825
2017/10/03,11:57:00,74.44,74.45,74.41,74.43,30233
2017/10/03,11:58:00,74.43,74.43,74.42,74.42,7128
2017/10/03,11:59:00,74.42,74.43,74.42,74.42,8619
2017/10/03,12:00:00,74.42,74.59,74.41,74.41,27851
2017/10/03,12:01:00,74.41,74.42,74.40,74.40,15742
2017/10/03,12:02:00,74.40,74.42,74.40,74.41,14008
2017/10/03,12:03:00,74.41,74.42,74.41,74.41,23999
2017/10/03,12:04:00,74.41,74.41,74.38,74.40,35098
2017/10/03,12:05:00,74.40,74.41,74.40,74.41,11064
2017/10/03,12:06:00,74.41,74.42,74.40,74.41,13746
2017/10/03,12:07:00,74.41,74.41,74.40,74.40,13245
2017/10/03,12:08:00,74.40,74.41,74.40,74.40,11811
2017/10/03,12:09:00,74.40,74.41,74.40,74.41,11057
2017/10/03,12:10:00,74.41,74.42,74.40,74.41,11836
2017/10/03,12:11:00,74.40,74.41,74.40,74.41,10733
2017/10/03,12:12:00,74.41,74.42,74.40,74.41,19126
2017/10/03,12:13:00,74.41,74.42,74.40,74.42,17456
2017/10/03,12:14:00,74.42,74.42,74.41,74.42,23680
2017/10/03,12:15:00,74.42,74.42,74.41,74.42,4761
2017/10/03,12:16:00,74.42,74.42,74.41,74.42,6544
2017/10/03,12:17:00,74.42,74.42,74.41,74.42,21317
2017/10/03,12:18:00,74.42,74.42,74.39,74.39,31015
2017/10/03,12:19:00,74.39,74.41,74.39,74.41,10466
2017/10/03,12:20:00,74.41,74.41,74.40,74.40,7460
2017/10/03,12:21:00,74.40,74.41,74.38,74.39,27282
2017/10/03,12:22:00,74.39,74.39,74.36,74.37,22401
2017/10/03,12:23:00,74.37,74.38,74.36,74.37,21704
2017/10/03,12:24:00,74.37,74.38,74.37,74.37,18155
2017/10/03,12:25:00,74.37,74.38,74.36,74.36,15732
2017/10/03,12:26:00,74.36,74.38,74.36,74.37,17274
2017/10/03,12:27:00,74.37,74.38,74.36,74.36,29195
2017/10/03,12:28:00,74.37,74.37,74.35,74.36,9786
2017/10/03,12:29:00,74.36,74.36,74.35,74.35,5710
2017/10/03,12:30:00,74.36,74.36,74.33,74.33,29362
2017/10/03,12:31:00,74.33,74.35,74.33,74.35,20020
2017/10/03,12:32:00,74.35,74.35,74.34,74.34,18574
2017/10/03,12:33:00,74.34,74.37,74.34,74.37,25408
2017/10/03,12:34:00,74.37,74.38,74.36,74.38,18801
2017/10/03,12:35:00,74.38,74.40,74.37,74.38,30779
2017/10/03,12:36:00,74.39,74.39,74.38,74.38,7213
2017/10/03,12:37:00,74.38,74.39,74.36,74.36,24075
2017/10/03,12:38:00,74.36,74.37,74.36,74.37,15849
2017/10/03,12:39:00,74.37,74.37,74.34,74.35,17261
2017/10/03,12:40:00,74.35,74.36,74.35,74.36,13044
2017/10/03,12:41:00,74.35,74.36,74.32,74.33,34549
2017/10/03,12:42:00,74.33,74.34,74.32,74.34,8787
2017/10/03,12:43:00,74.34,74.34,74.33,74.33,9940
2017/10/03,12:44:00,74.33,74.35,74.33,74.35,27869
2017/10/03,12:45:00,74.35,74.36,74.34,74.36,14251
2017/10/03,12:46:00,74.36,74.36,74.34,74.35,14785
2017/10/03,12:47:00,74.35,74.36,74.34,74.34,10104
2017/10/03,12:48:00,74.36,74.37,74.35,74.36,17478
2017/10/03,12:49:00,74.36,74.37,74.34,74.34,18411
2017/10/03,12:50:00,74.34,74.35,74.32,74.33,10265
2017/10/03,12:51:00,74.33,74.33,74.31,74.31,17464
2017/10/03,12:52:00,74.31,74.33,74.31,74.33,10368
2017/10/03,12:53:00,74.32,74.33,74.32,74.33,5774
2017/10/03,12:54:00,74.33,74.34,74.32,74.34,7343
2017/10/03,12:55:00,74.33,74.34,74.33,74.34,5618
2017/10/03,12:56:00,74.34,74.36,74.34,74.36,9229
2017/10/03,12:57:00,74.35,74.36,74.34,74.35,13598
2017/10/03,12:58:00,74.35,74.35,74.33,74.34,14907
2017/10/03,12:59:00,74.34,74.35,74.33,74.35,13468
2017/10/03,13:00:00,74.35,74.35,74.34,74.35,5690
2017/10/03,13:01:00,74.35,74.36,74.35,74.35,3194
2017/10/03,13:02:00,74.36,74.36,74.34,74.34,19466
2017/10/03,13:03:00,74.34,74.37,74.34,74.37,22070
2017/10/03,13:04:00,74.37,74.37,74.36,74.37,7108
2017/10/03,13:05:00,74.36,74.37,74.36,74.37,6175
2017/10/03,13:06:00,74.36,74.37,74.34,74.34,26780
2017/10/03,13:07:00,74.34,74.35,74.33,74.33,52131
2017/10/03,13:08:00,74.34,74.37,74.33,74.37,18706
2017/10/03,13:09:00,74.36,74.37,74.36,74.36,18928
2017/10/03,13:10:00,74.36,74.38,74.36,74.38,14073
2017/10/03,13:11:00,74.38,74.40,74.37,74.40,24639
2017/10/03,13:12:00,74.40,74.41,74.39,74.40,23043
2017/10/03,13:13:00,74.40,74.41,74.39,74.40,12995
2017/10/03,13:14:00,74.39,74.39,74.38,74.39,32243
2017/10/03,13:15:00,74.39,74.39,74.38,74.38,5853
2017/10/03,13:16:00,74.38,74.41,74.38,74.39,17813
2017/10/03,13:17:00,74.39,74.39,74.37,74.38,8076
2017/10/03,13:18:00,74.38,74.39,74.37,74.39,13993
2017/10/03,13:19:00,74.39,74.40,74.38,74.39,20874
2017/10/03,13:20:00,74.40,74.40,74.37,74.38,35667
2017/10/03,13:21:00,74.38,74.39,74.37,74.38,10410
2017/10/03,13:22:00,74.38,74.39,74.37,74.38,4063
2017/10/03,13:23:00,74.38,74.38,74.37,74.38,8266
2017/10/03,13:24:00,74.38,74.39,74.37,74.37,12991
2017/10/03,13:25:00,74.37,74.37,74.34,74.34,22670
2017/10/03,13:26:00,74.34,74.35,74.33,74.33,11070
2017/10/03,13:27:00,74.33,74.34,74.33,74.33,14345
2017/10/03,13:28:00,74.33,74.36,74.33,74.35,8271
2017/10/03,13:29:00,74.36,74.36,74.35,74.35,14099
2017/10/03,13:30:00,74.35,74.36,74.34,74.34,10966
2017/10/03,13:31:00,74.34,74.35,74.32,74.33,27734
2017/10/03,13:32:00,74.32,74.36,74.32,74.35,21978
2017/10/03,13:33:00,74.35,74.37,74.34,74.36,6103
2017/10/03,13:34:00,74.36,74.36,74.34,74.35,13042
2017/10/03,13:35:00,74.34,74.35,74.29,74.30,109657
2017/10/03,13:36:00,74.30,74.30,74.29,74.29,14096
2017/10/03,13:37:00,74.30,74.30,74.29,74.30,5579
2017/10/03,13:38:00,74.30,74.30,74.29,74.29,12291
2017/10/03,13:39:00,74.30,74.31,74.29,74.29,39761
2017/10/03,13:40:00,74.29,74.30,74.29,74.30,6863
2017/10/03,13:41:00,74.30,74.31,74.27,74.28,34681
2017/10/03,13:42:00,74.28,74.30,74.28,74.30,14199
2017/10/03,13:43:00,74.30,74.30,74.27,74.27,45094
2017/10/03,13:44:00,74.28,74.30,74.27,74.29,43031
2017/10/03,13:45:00,74.29,74.29,74.28,74.29,6984
2017/10/03,13:46:00,74.28,74.31,74.28,74.30,14464
2017/10/03,13:47:00,74.30,74.30,74.29,74.30,9760
2017/10/03,13:48:00,74.29,74.31,74.29,74.30,20720
2017/10/03,13:49:00,74.30,74.30,74.29,74.29,10958
2017/10/03,13:50:00,74.29,74.31,74.29,74.30,22309
2017/10/03,13:51:00,74.31,74.31,74.29,74.30,11657
2017/10/03,13:52:00,74.30,74.30,74.29,74.30,3214
2017/10/03,13:53:00,74.30,74.30,74.28,74.29,59798
2017/10/03,13:54:00,74.29,74.29,74.28,74.29,5668
2017/10/03,13:55:00,74.29,74.29,74.28,74.28,9433
2017/10/03,13:56:00,74.28,74.29,74.27,74.28,28025
2017/10/03,13:57:00,74.28,74.28,74.24,74.25,51108
2017/10/03,13:58:00,74.24,74.25,74.23,74.25,18669
2017/10/03,13:59:00,74.25,74.25,74.24,74.25,7763
2017/10/03,14:00:00,74.25,74.25,74.24,74.24,52987
2017/10/03,14:01:00,74.24,74.26,74.24,74.26,23511
2017/10/03,14:02:00,74.26,74.28,74.26,74.28,14149
2017/10/03,14:03:00,74.28,74.31,74.27,74.31,59775
2017/10/03,14:04:00,74.31,74.31,74.30,74.30,7994
2017/10/03,14:05:00,74.30,74.32,74.30,74.31,28732
2017/10/03,14:06:00,74.31,74.32,74.30,74.31,11328
2017/10/03,14:07:00,74.31,74.32,74.31,74.32,7856
2017/10/03,14:08:00,74.32,74.33,74.31,74.33,19403
2017/10/03,14:09:00,74.33,74.33,74.31,74.31,41728
2017/10/03,14:10:00,74.31,74.32,74.31,74.31,6471
2017/10/03,14:11:00,74.31,74.34,74.31,74.34,17849
2017/10/03,14:12:00,74.34,74.35,74.33,74.33,12593
2017/10/03,14:13:00,74.33,74.34,74.32,74.32,20639
2017/10/03,14:14:00,74.32,74.33,74.31,74.31,14883
2017/10/03,14:15:00,74.31,74.32,74.30,74.30,16903
2017/10/03,14:16:00,74.30,74.31,74.30,74.30,13461
2017/10/03,14:17:00,74.30,74.31,74.29,74.29,28354
2017/10/03,14:18:00,74.30,74.31,74.29,74.30,22355
2017/10/03,14:19:00,74.30,74.31,74.30,74.30,24985
2017/10/03,14:20:00,74.31,74.31,74.29,74.29,10409
2017/10/03,14:21:00,74.29,74.31,74.29,74.30,20701
2017/10/03,14:22:00,74.30,74.30,74.29,74.30,14850
2017/10/03,14:23:00,74.29,74.30,74.29,74.30,7217
2017/10/03,14:24:00,74.29,74.30,74.29,74.30,7366
2017/10/03,14:25:00,74.30,74.30,74.29,74.30,16768
2017/10/03,14:26:00,74.30,74.30,74.29,74.29,10987
2017/10/03,14:27:00,74.29,74.30,74.29,74.29,23484
2017/10/03,14:28:00,74.29,74.30,74.28,74.29,36035
2017/10/03,14:29:00,74.29,74.29,74.28,74.28,10193
2017/10/03,14:30:00,74.28,74.29,74.27,74.28,33648
2017/10/03,14:31:00,74.29,74.29,74.28,74.29,7974
2017/10/03,14:32:00,74.29,74.30,74.28,74.29,27165
2017/10/03,14:33:00,74.29,74.30,74.29,74.30,8898
2017/10/03,14:34:00,74.30,74.30,74.29,74.30,13381
2017/10/03,14:35:00,74.30,74.30,74.29,74.29,9770
2017/10/03,14:36:00,74.29,74.30,74.29,74.30,8802
2017/10/03,14:37:00,74.30,74.31,74.29,74.31,46687
2017/10/03,14:38:00,74.31,74.31,74.30,74.31,13006
2017/10/03,14:39:00,74.31,74.31,74.30,74.31,14671
2017/10/03,14:40:00,74.31,74.31,74.30,74.30,19633
2017/10/03,14:41:00,74.30,74.31,74.30,74.30,15582
2017/10/03,14:42:00,74.30,74.31,74.30,74.30,15435
2017/10/03,14:43:00,74.30,74.31,74.30,74.30,12111
2017/10/03,14:44:00,74.30,74.31,74.30,74.31,14351
2017/10/03,14:45:00,74.31,74.31,74.30,74.30,10876
2017/10/03,14:46:00,74.30,74.31,74.30,74.31,11500
2017/10/03,14:47:00,74.31,74.31,74.30,74.31,24720
2017/10/03,14:48:00,74.31,74.31,74.30,74.30,12289
2017/10/03,14:49:00,74.31,74.31,74.29,74.30,117475
2017/10/03,14:50:00,74.30,74.30,74.27,74.28,41730
2017/10/03,14:51:00,74.27,74.28,74.27,74.28,31279
2017/10/03,14:52:00,74.28,74.28,74.27,74.27,26177
2017/10/03,14:53:00,74.27,74.28,74.27,74.27,27909
2017/10/03,14:54:00,74.27,74.28,74.27,74.28,9838
2017/10/03,14:55:00,74.28,74.28,74.25,74.25,39352
2017/10/03,14:56:00,74.25,74.26,74.24,74.24,29975
2017/10/03,14:57:00,74.24,74.25,74.24,74.24,10903
2017/10/03,14:58:00,74.24,74.24,74.23,74.23,9060
2017/10/03,14:59:00,74.23,74.24,74.23,74.23,17810
2017/10/03,15:00:00,74.23,74.24,74.23,74.23,26443
2017/10/03,15:01:00,74.23,74.24,74.19,74.19,86795
2017/10/03,15:02:00,74.19,74.22,74.19,74.22,25936
2017/10/03,15:03:00,74.22,74.22,74.21,74.22,32714
2017/10/03,15:04:00,74.22,74.23,74.21,74.22,37129
2017/10/03,15:05:00,74.22,74.22,74.20,74.21,31356
2017/10/03,15:06:00,74.21,74.21,74.20,74.20,16798
2017/10/03,15:07:00,74.20,74.21,74.20,74.21,19479
2017/10/03,15:08:00,74.21,74.21,74.20,74.21,14805
2017/10/03,15:09:00,74.21,74.25,74.20,74.25,39584
2017/10/03,15:10:00,74.25,74.27,74.24,74.27,24011
2017/10/03,15:11:00,74.27,74.27,74.25,74.26,26906
2017/10/03,15:12:00,74.26,74.26,74.23,74.24,27032
2017/10/03,15:13:00,74.24,74.25,74.23,74.24,18591
2017/10/03,15:14:00,74.25,74.26,74.24,74.25,11573
2017/10/03,15:15:00,74.25,74.26,74.25,74.26,11459
2017/10/03,15:16:00,74.26,74.26,74.22,74.24,39945
2017/10/03,15:17:00,74.24,74.25,74.24,74.25,8120
2017/10/03,15:18:00,74.25,74.25,74.22,74.23,39490
2017/10/03,15:19:00,74.23,74.24,74.22,74.22,17305
2017/10/03,15:20:00,74.22,74.23,74.22,74.23,11008
2017/10/03,15:21:00,74.23,74.25,74.22,74.24,25442
2017/10/03,15:22:00,74.24,74.25,74.22,74.24,23672
2017/10/03,15:23:00,74.24,74.24,74.23,74.23,11989
2017/10/03,15:24:00,74.24,74.24,74.23,74.24,12140
2017/10/03,15:25:00,74.24,74.24,74.23,74.24,18620
2017/10/03,15:26:00,74.23,74.24,74.23,74.24,16895
2017/10/03,15:27:00,74.24,74.25,74.23,74.25,36432
2017/10/03,15:28:00,74.25,74.25,74.24,74.25,37324
2017/10/03,15:29:00,74.25,74.26,74.24,74.26,31813
2017/10/03,15:30:00,74.26,74.26,74.24,74.26,78226
2017/10/03,15:31:00,74.26,74.26,74.24,74.26,42175
2017/10/03,15:32:00,74.26,74.26,74.25,74.26,17286
2017/10/03,15:33:00,74.26,74.26,74.25,74.26,31271
2017/10/03,15:34:00,74.26,74.29,74.25,74.27,86302
2017/10/03,15:35:00,74.27,74.29,74.26,74.27,34316
2017/10/03,15:36:00,74.27,74.27,74.26,74.26,43501
2017/10/03,15:37:00,74.26,74.29,74.26,74.26,53077
2017/10/03,15:38:00,74.26,74.27,74.25,74.25,43373
2017/10/03,15:39:00,74.25,74.26,74.24,74.26,50617
2017/10/03,15:40:00,74.26,74.28,74.26,74.28,35116
2017/10/03,15:41:00,74.28,74.28,74.24,74.24,41003
2017/10/03,15:42:00,74.25,74.25,74.24,74.25,19359
2017/10/03,15:43:00,74.24,74.26,74.23,74.26,244078
2017/10/03,15:44:00,74.26,74.27,74.25,74.26,110836
2017/10/03,15:45:00,74.26,74.27,74.24,74.27,156427
2017/10/03,15:46:00,74.27,74.29,74.25,74.27,58970
2017/10/03,15:47:00,74.27,74.27,74.24,74.25,28524
2017/10/03,15:48:00,74.25,74.25,74.24,74.24,71861
2017/10/03,15:49:00,74.24,74.25,74.24,74.24,32836
2017/10/03,15:50:00,74.25,74.25,74.23,74.23,32247
2017/10/03,15:51:00,74.24,74.25,74.23,74.24,55012
2017/10/03,15:52:00,74.25,74.25,74.24,74.24,18625
2017/10/03,15:53:00,74.24,74.25,74.24,74.24,38526
2017/10/03,15:54:00,74.24,74.25,74.22,74.22,59304
2017/10/03,15:55:00,74.22,74.25,74.22,74.24,89586
2017/10/03,15:56:00,74.24,74.25,74.20,74.24,127888
2017/10/03,15:57:00,74.24,74.28,74.23,74.27,79825
2017/10/03,15:58:00,74.27,74.30,74.26,74.28,144651
2017/10/03,15:59:00,74.28,74.30,74.27,74.30,88898
2017/10/03,16:00:00,74.30,74.35,74.25,74.27,441245
2017/10/04,09:31:00,74.00,74.25,73.97,73.99,100116
2017/10/04,09:32:00,73.99,74.02,73.92,73.93,48185
2017/10/04,09:33:00,73.93,73.96,73.86,73.86,62195
2017/10/04,09:34:00,73.87,73.90,73.85,73.86,48471
2017/10/04,09:35:00,73.86,73.96,73.82,73.96,68785
2017/10/04,09:36:00,73.95,74.03,73.90,73.90,94621
2017/10/04,09:37:00,73.90,74.02,73.90,73.98,41454
2017/10/04,09:38:00,73.98,74.01,73.97,74.01,40390
2017/10/04,09:39:00,74.01,74.09,74.01,74.04,42984
2017/10/04,09:40:00,74.04,74.08,74.00,74.00,49826
2017/10/04,09:41:00,74.00,74.14,74.00,74.12,50588
2017/10/04,09:42:00,74.12,74.13,74.07,74.08,31467
2017/10/04,09:43:00,74.08,74.12,74.06,74.09,33552
2017/10/04,09:44:00,74.09,74.10,73.91,73.91,69258
2017/10/04,09:45:00,73.92,73.97,73.90,73.94,59269
2017/10/04,09:46:00,73.94,73.97,73.90,73.95,36869
2017/10/04,09:47:00,73.95,74.00,73.95,73.99,28848
2017/10/04,09:48:00,73.98,73.98,73.83,73.85,43227
2017/10/04,09:49:00,73.85,73.93,73.84,73.91,43954
2017/10/04,09:50:00,73.91,73.93,73.88,73.93,31935
2017/10/04,09:51:00,73.93,73.97,73.89,73.95,20779
2017/10/04,09:52:00,73.95,73.97,73.91,73.92,40234
2017/10/04,09:53:00,73.90,73.94,73.89,73.91,28209
2017/10/04,09:54:00,73.90,73.94,73.87,73.88,52368
2017/10/04,09:55:00,73.88,73.92,73.87,73.92,30793
2017/10/04,09:56:00,73.92,73.92,73.88,73.89,18583
2017/10/04,09:57:00,73.89,73.90,73.85,73.87,64626
2017/10/04,09:58:00,73.87,73.87,73.84,73.87,28583
2017/10/04,09:59:00,73.87,73.88,73.85,73.85,15825
2017/10/04,10:00:00,73.85,73.89,73.85,73.88,44810
2017/10/04,10:01:00,73.88,73.93,73.87,73.88,35383
2017/10/04,10:02:00,73.88,73.88,73.86,73.88,11201
2017/10/04,10:03:00,73.87,73.91,73.86,73.91,33473
2017/10/04,10:04:00,73.91,73.92,73.85,73.85,19502
2017/10/04,10:05:00,73.85,73.96,73.85,73.94,35527
2017/10/04,10:06:00,73.94,73.94,73.91,73.94,75416
2017/10/04,10:07:00,73.94,73.94,73.91,73.91,20278
2017/10/04,10:08:00,73.92,73.93,73.90,73.93,23421
2017/10/04,10:09:00,73.93,73.97,73.93,73.96,15977
2017/10/04,10:10:00,73.97,73.97,73.94,73.94,10900
2017/10/04,10:11:00,73.94,73.96,73.92,73.92,20244
2017/10/04,10:12:00,73.93,73.94,73.88,73.89,73295
2017/10/04,10:13:00,73.89,73.94,73.89,73.94,22230
2017/10/04,10:14:00,73.94,73.94,73.89,73.89,30239
2017/10/04,10:15:00,73.90,73.93,73.89,73.92,14798
2017/10/04,10:16:00,73.92,73.93,73.90,73.93,17315
2017/10/04,10:17:00,73.93,73.94,73.92,73.94,19590
2017/10/04,10:18:00,73.94,73.96,73.94,73.94,20280
2017/10/04,10:19:00,73.94,73.96,73.92,73.92,17932
2017/10/04,10:20:00,73.93,73.93,73.89,73.90,13990
2017/10/04,10:21:00,73.89,73.90,73.86,73.86,26798
2017/10/04,10:22:00,73.86,73.87,73.83,73.85,30782
2017/10/04,10:23:00,73.84,73.85,73.83,73.84,15870
2017/10/04,10:24:00,73.84,73.85,73.83,73.85,8779
2017/10/04,10:25:00,73.85,73.88,73.84,73.84,22208
2017/10/04,10:26:00,73.84,73.88,73.84,73.86,18562
2017/10/04,10:27:00,73.86,73.86,73.85,73.86,17881
2017/10/04,10:28:00,73.86,73.88,73.86,73.87,11784
2017/10/04,10:29:00,73.87,73.88,73.87,73.88,9910
2017/10/04,10:30:00,73.88,73.89,73.86,73.86,24571
2017/10/04,10:31:00,73.86,73.96,73.85,73.95,85049
2017/10/04,10:32:00,73.95,73.96,73.91,73.91,25409
2017/10/04,10:33:00,73.91,73.91,73.81,73.82,49624
2017/10/04,10:34:00,73.82,73.83,73.79,73.82,47236
2017/10/04,10:35:00,73.82,73.83,73.81,73.82,11051
2017/10/04,10:36:00,73.82,73.83,73.78,73.79,29371
2017/10/04,10:37:00,73.79,73.81,73.78,73.80,17221
2017/10/04,10:38:00,73.81,73.81,73.78,73.79,15868
2017/10/04,10:39:00,73.79,73.80,73.71,73.74,62107
2017/10/04,10:40:00,73.73,73.76,73.72,73.74,25392
2017/10/04,10:41:00,73.74,73.74,73.71,73.72,25375
2017/10/04,10:42:00,73.72,73.81,73.72,73.79,25312
2017/10/04,10:43:00,73.79,73.82,73.79,73.81,16210
2017/10/04,10:44:00,73.81,73.81,73.78,73.79,10684
2017/10/04,10:45:00,73.79,73.80,73.78,73.80,14870
2017/10/04,10:46:00,73.80,73.81,73.79,73.79,28376
2017/10/04,10:47:00,73.79,73.79,73.76,73.79,26032
2017/10/04,10:48:00,73.78,73.82,73.78,73.79,24015
2017/10/04,10:49:00,73.79,73.85,73.79,73.85,45651
2017/10/04,10:50:00,73.85,73.87,73.84,73.86,23467
2017/10/04,10:51:00,73.86,73.89,73.85,73.88,13658
2017/10/04,10:52:00,73.88,73.88,73.86,73.88,14187
2017/10/04,10:53:00,73.88,73.89,73.87,73.88,13604
2017/10/04,10:54:00,73.88,73.91,73.87,73.90,121704
2017/10/04,10:55:00,73.90,73.92,73.90,73.92,14408
2017/10/04,10:56:00,73.92,73.93,73.91,73.92,24410
2017/10/04,10:57:00,73.92,73.95,73.91,73.93,49040
2017/10/04,10:58:00,73.93,73.94,73.91,73.92,24836
2017/10/04,10:59:00,73.91,73.92,73.87,73.88,34025
2017/10/04,11:00:00,73.88,73.91,73.87,73.91,29626
2017/10/04,11:01:00,73.91,73.95,73.91,73.95,52293
2017/10/04,11:02:00,73.95,73.95,73.93,73.94,25497
2017/10/04,11:03:00,73.94,73.94,73.91,73.92,13152
2017/10/04,11:04:00,73.92,73.94,73.92,73.93,16488
2017/10/04,11:05:00,73.93,73.94,73.93,73.93,6771
2017/10/04,11:06:00,73.93,74.01,73.93,73.99,65408
2017/10/04,11:07:00,73.99,74.02,73.99,74.00,32286
2017/10/04,11:08:00,74.00,74.00,73.97,73.97,25264
2017/10/04,11:09:00,73.97,73.99,73.97,73.99,16235
2017/10/04,11:10:00,73.99,73.99,73.98,73.99,14268
2017/10/04,11:11:00,73.98,74.01,73.98,74.01,17168
2017/10/04,11:12:00,74.01,74.02,74.00,74.02,28780
2017/10/04,11:13:00,74.02,74.02,74.00,74.01,19513
2017/10/04,11:14:00,74.02,74.02,73.96,73.96,49983
2017/10/04,11:15:00,73.96,73.98,73.96,73.97,13184
2017/10/04,11:16:00,73.97,74.00,73.97,73.99,31708
2017/10/04,11:17:00,73.99,74.01,73.99,74.01,25711
2017/10/04,11:18:00,74.01,74.03,74.01,74.03,28041
2017/10/04,11:19:00,74.03,74.03,74.01,74.02,16187
2017/10/04,11:20:00,74.02,74.02,73.96,73.96,26435
2017/10/04,11:21:00,73.96,73.99,73.96,73.98,29864
2017/10/04,11:22:00,73.98,73.99,73.97,73.98,12523
2017/10/04,11:23:00,73.98,73.99,73.98,73.98,10870
2017/10/04,11:24:00,73.98,73.99,73.96,73.97,19761
2017/10/04,11:25:00,73.96,73.98,73.96,73.97,10931
2017/10/04,11:26:00,73.97,73.98,73.95,73.95,20081
2017/10/04,11:27:00,73.96,73.97,73.94,73.97,12158
2017/10/04,11:28:00,73.97,73.99,73.97,73.98,17490
2017/10/04,11:29:00,73.98,73.99,73.97,73.99,9379
2017/10/04,11:30:00,74.00,74.09,73.99,74.09,34175
2017/10/04,11:31:00,74.09,74.12,74.08,74.11,59118
2017/10/04,11:32:00,74.11,74.14,74.10,74.12,24200
2017/10/04,11:33:00,74.12,74.13,74.10,74.12,35218
2017/10/04,11:34:00,74.12,74.12,74.10,74.10,23909
2017/10/04,11:35:00,74.10,74.10,74.07,74.10,19516
2017/10/04,11:36:00,74.10,74.11,74.08,74.10,18149
2017/10/04,11:37:00,74.10,74.10,74.05,74.05,21803
2017/10/04,11:38:00,74.05,74.08,74.05,74.08,31680
2017/10/04,11:39:00,74.08,74.09,74.07,74.09,8326
2017/10/04,11:40:00,74.09,74.10,74.08,74.10,5016
2017/10/04,11:41:00,74.10,74.10,74.08,74.10,15191
2017/10/04,11:42:00,74.10,74.11,74.10,74.11,5719
2017/10/04,11:43:00,74.11,74.12,74.11,74.11,7470
2017/10/04,11:44:00,74.11,74.11,74.08,74.10,13876
2017/10/04,11:45:00,74.10,74.10,74.08,74.10,6379
2017/10/04,11:46:00,74.10,74.12,74.10,74.11,23727
2017/10/04,11:47:00,74.11,74.11,74.10,74.10,7651
2017/10/04,11:48:00,74.11,74.11,74.07,74.07,16111
2017/10/04,11:49:00,74.07,74.08,74.07,74.08,21350
2017/10/04,11:50:00,74.08,74.11,74.08,74.10,16707
2017/10/04,11:51:00,74.10,74.11,74.08,74.08,13725
2017/10/04,11:52:00,74.08,74.10,74.08,74.10,8274
2017/10/04,11:53:00,74.09,74.16,74.09,74.15,28112
2017/10/04,11:54:00,74.16,74.16,74.13,74.13,28367
2017/10/04,11:55:00,74.13,74.14,74.12,74.13,10455
2017/10/04,11:56:00,74.13,74.15,74.13,74.15,13680
2017/10/04,11:57:00,74.15,74.16,74.13,74.13,12872
2017/10/04,11:58:00,74.13,74.18,74.13,74.17,18876
2017/10/04,11:59:00,74.17,74.17,74.13,74.14,7974
2017/10/04,12:00:00,74.13,74.14,74.12,74.13,11153
2017/10/04,12:01:00,74.13,74.16,74.13,74.15,12370
2017/10/04,12:02:00,74.15,74.15,74.13,74.14,19968
2017/10/04,12:03:00,74.14,74.16,74.13,74.16,6644
2017/10/04,12:04:00,74.16,74.18,74.15,74.17,20401
2017/10/04,12:05:00,74.17,74.18,74.16,74.17,17242
2017/10/04,12:06:00,74.17,74.18,74.16,74.18,6488
2017/10/04,12:07:00,74.18,74.18,74.17,74.18,8566
2017/10/04,12:08:00,74.18,74.20,74.17,74.19,8465
2017/10/04,12:09:00,74.20,74.20,74.19,74.19,12038
2017/10/04,12:10:00,74.19,74.20,74.19,74.19,20044
2017/10/04,12:11:00,74.19,74.19,74.17,74.18,7786
2017/10/04,12:12:00,74.18,74.25,74.18,74.24,84106
2017/10/04,12:13:00,74.25,74.26,74.25,74.26,20994
2017/10/04,12:14:00,74.26,74.30,74.26,74.30,27219
2017/10/04,12:15:00,74.30,74.30,74.27,74.29,14547
2017/10/04,12:16:00,74.28,74.40,74.28,74.38,91879
2017/10/04,12:17:00,74.38,74.41,74.37,74.41,24313
2017/10/04,12:18:00,74.41,74.44,74.39,74.40,63344
2017/10/04,12:19:00,74.40,74.40,74.37,74.37,24264
2017/10/04,12:20:00,74.37,74.37,74.35,74.35,13034
2017/10/04,12:21:00,74.35,74.36,74.35,74.36,13757
2017/10/04,12:22:00,74.36,74.36,74.33,74.34,24706
2017/10/04,12:23:00,74.34,74.34,74.31,74.31,14022
2017/10/04,12:24:00,74.31,74.33,74.30,74.32,19145
2017/10/04,12:25:00,74.32,74.36,74.32,74.35,25951
2017/10/04,12:26:00,74.35,74.35,74.33,74.33,10880
2017/10/04,12:27:00,74.33,74.34,74.32,74.34,8313
2017/10/04,12:28:00,74.34,74.35,74.33,74.35,4995
2017/10/04,12:29:00,74.35,74.35,74.33,74.33,17418
2017/10/04,12:30:00,74.33,74.35,74.33,74.34,21001
2017/10/04,12:31:00,74.35,74.36,74.33,74.36,28308
2017/10/04,12:32:00,74.36,74.37,74.35,74.37,17497
2017/10/04,12:33:00,74.36,74.37,74.36,74.37,12048
2017/10/04,12:34:00,74.37,74.37,74.35,74.36,10894
2017/10/04,12:35:00,74.35,74.35,74.33,74.34,13161
2017/10/04,12:36:00,74.34,74.37,74.34,74.36,12524
2017/10/04,12:37:00,74.36,74.37,74.35,74.35,11780
2017/10/04,12:38:00,74.36,74.37,74.34,74.34,12353
2017/10/04,12:39:00,74.34,74.34,74.29,74.30,28049
2017/10/04,12:40:00,74.30,74.33,74.30,74.30,8795
2017/10/04,12:41:00,74.31,74.31,74.29,74.31,4539
2017/10/04,12:42:00,74.31,74.31,74.27,74.27,8776
2017/10/04,12:43:00,74.27,74.28,74.26,74.27,11347
2017/10/04,12:44:00,74.27,74.27,74.26,74.27,3129
2017/10/04,12:45:00,74.27,74.28,74.25,74.27,15865
2017/10/04,12:46:00,74.27,74.27,74.24,74.25,19350
2017/10/04,12:47:00,74.26,74.26,74.25,74.26,6891
2017/10/04,12:48:00,74.26,74.27,74.25,74.26,21958
2017/10/04,12:49:00,74.26,74.27,74.22,74.22,11567
2017/10/04,12:50:00,74.23,74.23,74.21,74.22,11092
2017/10/04,12:51:00,74.22,74.23,74.22,74.23,9659
2017/10/04,12:52:00,74.22,74.23,74.22,74.23,9282
2017/10/04,12:53:00,74.23,74.25,74.23,74.25,11546
2017/10/04,12:54:00,74.25,74.27,74.25,74.26,5872
2017/10/04,12:55:00,74.25,74.28,74.25,74.27,18887
2017/10/04,12:56:00,74.27,74.29,74.27,74.29,6742
2017/10/04,12:57:00,74.29,74.29,74.28,74.28,3137
2017/10/04,12:58:00,74.28,74.29,74.25,74.26,17037
2017/10/04,12:59:00,74.26,74.27,74.24,74.24,13021
2017/10/04,13:00:00,74.25,74.25,74.21,74.22,15579
2017/10/04,13:01:00,74.22,74.24,74.22,74.24,18737
2017/10/04,13:02:00,74.23,74.25,74.22,74.22,18093
2017/10/04,13:03:00,74.22,74.25,74.22,74.25,14370
2017/10/04,13:04:00,74.25,74.26,74.22,74.22,26624
2017/10/04,13:05:00,74.22,74.22,74.20,74.20,14702
2017/10/04,13:06:00,74.20,74.22,74.20,74.22,6198
2017/10/04,13:07:00,74.22,74.23,74.21,74.21,8297
2017/10/04,13:08:00,74.21,74.22,74.21,74.22,4810
2017/10/04,13:09:00,74.22,74.22,74.21,74.21,4467
2017/10/04,13:10:00,74.22,74.22,74.21,74.21,3787
2017/10/04,13:11:00,74.21,74.22,74.21,74.22,7133
2017/10/04,13:12:00,74.22,74.22,74.21,74.22,2386
2017/10/04,13:13:00,74.22,74.22,74.18,74.18,17275
2017/10/04,13:14:00,74.18,74.18,74.16,74.17,19766
2017/10/04,13:15:00,74.17,74.17,74.16,74.17,9283
2017/10/04,13:16:00,74.18,74.18,74.15,74.15,10311
2017/10/04,13:17:00,74.15,74.16,74.11,74.15,69357
2017/10/04,13:18:00,74.15,74.16,74.14,74.15,18174
2017/10/04,13:19:00,74.15,74.17,74.12,74.14,23788
2017/10/04,13:20:00,74.14,74.14,74.12,74.13,11001
2017/10/04,13:21:00,74.13,74.16,74.13,74.15,9051
2017/10/04,13:22:00,74.14,74.15,74.14,74.15,2295
2017/10/04,13:23:00,74.15,74.17,74.15,74.16,11457
2017/10/04,13:24:00,74.16,74.16,74.15,74.15,3533
2017/10/04,13:25:00,74.15,74.17,74.15,74.17,14193
2017/10/04,13:26:00,74.17,74.17,74.15,74.16,22191
2017/10/04,13:27:00,74.16,74.17,74.14,74.17,14584
2017/10/04,13:28:00,74.17,74.18,74.17,74.18,5479
2017/10/04,13:29:00,74.18,74.20,74.17,74.19,12663
2017/10/04,13:30:00,74.19,74.19,74.16,74.17,19368
2017/10/04,13:31:00,74.17,74.17,74.15,74.16,8715
2017/10/04,13:32:00,74.16,74.17,74.16,74.16,7500
2017/10/04,13:33:00,74.16,74.17,74.15,74.15,24761
2017/10/04,13:34:00,74.15,74.16,74.14,74.15,6257
2017/10/04,13:35:00,74.15,74.16,74.13,74.13,19572
2017/10/04,13:36:00,74.13,74.13,74.10,74.10,11305
2017/10/04,13:37:00,74.10,74.10,73.94,73.98,119753
2017/10/04,13:38:00,73.99,73.99,73.96,73.97,26710
2017/10/04,13:39:00,73.97,73.98,73.93,73.95,35336
2017/10/04,13:40:00,73.95,74.01,73.94,74.01,44923
2017/10/04,13:41:00,74.01,74.01,73.98,73.98,14463
2017/10/04,13:42:00,73.98,74.04,73.98,74.03,12693
2017/10/04,13:43:00,74.03,74.05,74.02,74.02,17475
2017/10/04,13:44:00,74.02,74.04,74.02,74.04,15140
2017/10/04,13:45:00,74.04,74.07,74.03,74.07,6217
2017/10/04,13:46:00,74.07,74.09,74.07,74.08,12067
2017/10/04,13:47:00,74.07,74.10,74.06,74.09,25704
2017/10/04,13:48:00,74.09,74.13,74.08,74.13,17492
2017/10/04,13:49:00,74.12,74.13,74.11,74.12,16880
2017/10/04,13:50:00,74.12,74.12,74.11,74.12,19534
2017/10/04,13:51:00,74.11,74.17,74.11,74.17,27472
2017/10/04,13:52:00,74.17,74.17,74.14,74.14,17851
2017/10/04,13:53:00,74.14,74.17,74.14,74.14,20238
2017/10/04,13:54:00,74.14,74.17,74.14,74.16,32224
2017/10/04,13:55:00,74.17,74.20,74.16,74.18,47652
2017/10/04,13:56:00,74.19,74.19,74.18,74.18,5779
2017/10/04,13:57:00,74.18,74.20,74.18,74.19,5479
2017/10/04,13:58:00,74.19,74.20,74.18,74.19,7189
2017/10/04,13:59:00,74.19,74.19,74.16,74.16,21350
2017/10/04,14:00:00,74.16,74.19,74.16,74.19,22634
2017/10/04,14:01:00,74.19,74.19,74.18,74.19,7720
2017/10/04,14:02:00,74.19,74.22,74.18,74.22,18182
2017/10/04,14:03:00,74.22,74.27,74.21,74.21,96648
2017/10/04,14:04:00,74.21,74.25,74.21,74.25,16995
2017/10/04,14:05:00,74.25,74.29,74.25,74.27,24725
2017/10/04,14:06:00,74.27,74.31,74.26,74.31,37167
2017/10/04,14:07:00,74.30,74.33,74.28,74.28,73687
2017/10/04,14:08:00,74.28,74.30,74.26,74.29,57199
2017/10/04,14:09:00,74.29,74.29,74.28,74.29,7675
2017/10/04,14:10:00,74.30,74.30,74.27,74.28,11090
2017/10/04,14:11:00,74.27,74.28,74.25,74.25,8435
2017/10/04,14:12:00,74.25,74.26,74.24,74.24,4730
2017/10/04,14:13:00,74.24,74.26,74.23,74.25,37907
2017/10/04,14:14:00,74.24,74.26,74.23,74.26,25710
2017/10/04,14:15:00,74.26,74.28,74.26,74.28,16718
2017/10/04,14:16:00,74.28,74.28,74.26,74.28,17056
2017/10/04,14:17:00,74.28,74.30,74.27,74.30,26382
2017/10/04,14:18:00,74.30,74.31,74.28,74.31,19376
2017/10/04,14:19:00,74.31,74.32,74.30,74.32,9980
2017/10/04,14:20:00,74.32,74.33,74.32,74.32,10843
2017/10/04,14:21:00,74.33,74.35,74.30,74.35,68814
2017/10/04,14:22:00,74.34,74.34,74.32,74.33,19134
2017/10/04,14:23:00,74.33,74.34,74.32,74.32,9246
2017/10/04,14:24:00,74.32,74.33,74.32,74.33,4453
2017/10/04,14:25:00,74.33,74.33,74.32,74.32,6490
2017/10/04,14:26:00,74.32,74.33,74.27,74.27,40591
2017/10/04,14:27:00,74.27,74.29,74.26,74.29,24939
2017/10/04,14:28:00,74.29,74.30,74.25,74.30,56139
2017/10/04,14:29:00,74.30,74.31,74.30,74.31,10980
2017/10/04,14:30:00,74.31,74.32,74.29,74.32,38706
2017/10/04,14:31:00,74.32,74.32,74.31,74.32,5177
2017/10/04,14:32:00,74.32,74.33,74.31,74.33,7806
2017/10/04,14:33:00,74.33,74.37,74.32,74.36,23977
2017/10/04,14:34:00,74.36,74.42,74.36,74.42,81863
2017/10/04,14:35:00,74.42,74.43,74.40,74.42,76319
2017/10/04,14:36:00,74.42,74.42,74.40,74.40,18902
2017/10/04,14:37:00,74.40,74.41,74.40,74.40,9839
2017/10/04,14:38:00,74.40,74.40,74.38,74.39,9918
2017/10/04,14:39:00,74.39,74.40,74.37,74.37,24302
2017/10/04,14:40:00,74.37,74.37,74.36,74.37,3474
2017/10/04,14:41:00,74.37,74.37,74.33,74.36,31039
2017/10/04,14:42:00,74.36,74.39,74.36,74.39,18860
2017/10/04,14:43:00,74.39,74.42,74.39,74.42,21692
2017/10/04,14:44:00,74.42,74.42,74.41,74.42,15015
2017/10/04,14:45:00,74.41,74.43,74.41,74.42,18999
2017/10/04,14:46:00,74.43,74.43,74.42,74.42,9583
2017/10/04,14:47:00,74.43,74.46,74.42,74.46,52161
2017/10/04,14:48:00,74.46,74.47,74.45,74.47,8310
2017/10/04,14:49:00,74.47,74.47,74.46,74.47,9140
2017/10/04,14:50:00,74.47,74.47,74.46,74.47,7153
2017/10/04,14:51:00,74.47,74.48,74.46,74.47,19118
2017/10/04,14:52:00,74.47,74.48,74.44,74.45,32382
2017/10/04,14:53:00,74.45,74.48,74.45,74.47,209423
2017/10/04,14:54:00,74.47,74.48,74.47,74.47,6018
2017/10/04,14:55:00,74.47,74.48,74.47,74.48,10613
2017/10/04,14:56:00,74.48,74.50,74.48,74.49,47564
2017/10/04,14:57:00,74.49,74.49,74.48,74.49,8461
2017/10/04,14:58:00,74.48,74.49,74.48,74.49,6110
2017/10/04,14:59:00,74.48,74.52,74.48,74.52,63094
2017/10/04,15:00:00,74.52,74.55,74.52,74.53,59811
2017/10/04,15:01:00,74.53,74.53,74.50,74.51,24912
2017/10/04,15:02:00,74.51,74.53,74.50,74.53,27797
2017/10/04,15:03:00,74.53,74.54,74.53,74.54,19864
2017/10/04,15:04:00,74.54,74.54,74.51,74.51,26950
2017/10/04,15:05:00,74.51,74.53,74.50,74.53,31378
2017/10/04,15:06:00,74.52,74.53,74.47,74.49,40850
2017/10/04,15:07:00,74.49,74.50,74.48,74.49,10801
2017/10/04,15:08:00,74.49,74.50,74.49,74.49,15231
2017/10/04,15:09:00,74.49,74.49,74.43,74.43,47305
2017/10/04,15:10:00,74.44,74.44,74.42,74.43,29034
2017/10/04,15:11:00,74.44,74.44,74.43,74.44,63780
2017/10/04,15:12:00,74.44,74.46,74.43,74.46,30010
2017/10/04,15:13:00,74.46,74.46,74.45,74.45,93964
2017/10/04,15:14:00,74.45,74.48,74.45,74.48,18474
2017/10/04,15:15:00,74.48,74.51,74.48,74.51,24646
2017/10/04,15:16:00,74.51,74.53,74.51,74.52,22085
2017/10/04,15:17:00,74.52,74.52,74.51,74.52,15493
2017/10/04,15:18:00,74.52,74.53,74.51,74.53,18264
2017/10/04,15:19:00,74.53,74.55,74.52,74.53,26526
2017/10/04,15:20:00,74.53,74.55,74.53,74.55,33689
2017/10/04,15:21:00,74.55,74.57,74.53,74.54,54490
2017/10/04,15:22:00,74.54,74.55,74.53,74.55,23868
2017/10/04,15:23:00,74.54,74.55,74.53,74.53,34724
2017/10/04,15:24:00,74.53,74.54,74.50,74.52,53813
2017/10/04,15:25:00,74.51,74.54,74.51,74.53,24604
2017/10/04,15:26:00,74.53,74.54,74.53,74.53,16264
2017/10/04,15:27:00,74.54,74.54,74.53,74.54,14214
2017/10/04,15:28:00,74.54,74.54,74.52,74.53,32329
2017/10/04,15:29:00,74.53,74.56,74.52,74.55,55729
2017/10/04,15:30:00,74.56,74.57,74.55,74.55,43688
2017/10/04,15:31:00,74.55,74.56,74.54,74.54,13475
2017/10/04,15:32:00,74.54,74.54,74.49,74.49,51369
2017/10/04,15:33:00,74.49,74.53,74.49,74.51,39900
2017/10/04,15:34:00,74.51,74.52,74.50,74.51,16319
2017/10/04,15:35:00,74.51,74.51,74.49,74.51,56147
2017/10/04,15:36:00,74.51,74.54,74.50,74.53,37495
2017/10/04,15:37:00,74.53,74.54,74.51,74.51,28769
2017/10/04,15:38:00,74.51,74.52,74.50,74.52,18640
2017/10/04,15:39:00,74.52,74.52,74.51,74.52,12668
2017/10/04,15:40:00,74.52,74.52,74.50,74.50,25208
2017/10/04,15:41:00,74.50,74.51,74.49,74.50,41973
2017/10/04,15:42:00,74.50,74.50,74.48,74.48,46065
2017/10/04,15:43:00,74.48,74.50,74.48,74.50,31168
2017/10/04,15:44:00,74.50,74.51,74.49,74.50,73963
2017/10/04,15:45:00,74.50,74.51,74.49,74.50,56181
2017/10/04,15:46:00,74.50,74.52,74.49,74.52,41913
2017/10/04,15:47:00,74.52,74.56,74.51,74.56,100233
2017/10/04,15:48:00,74.56,74.56,74.54,74.56,46855
2017/10/04,15:49:00,74.56,74.56,74.55,74.56,34339
2017/10/04,15:50:00,74.55,74.56,74.55,74.56,27205
2017/10/04,15:51:00,74.55,74.65,74.55,74.61,200847
2017/10/04,15:52:00,74.61,74.62,74.59,74.61,92585
2017/10/04,15:53:00,74.62,74.62,74.59,74.61,54010
2017/10/04,15:54:00,74.60,74.63,74.60,74.63,106569
2017/10/04,15:55:00,74.63,74.66,74.62,74.65,175843
2017/10/04,15:56:00,74.64,74.67,74.63,74.65,181484
2017/10/04,15:57:00,74.66,74.66,74.64,74.66,96044
2017/10/04,15:58:00,74.65,74.69,74.65,74.68,100186
2017/10/04,15:59:00,74.68,74.70,74.68,74.69,216730
2017/10/04,16:00:00,74.69,74.72,74.65,74.67,322049
2017/10/05,09:31:00,75.22,75.36,75.18,75.27,123081
2017/10/05,09:32:00,75.27,75.40,75.24,75.29,196459
2017/10/05,09:33:00,75.29,75.39,75.29,75.37,61190
2017/10/05,09:34:00,75.37,75.40,75.35,75.39,74588
2017/10/05,09:35:00,75.39,75.40,75.35,75.40,100796
2017/10/05,09:36:00,75.40,75.48,75.40,75.43,100622
2017/10/05,09:37:00,75.43,75.45,75.36,75.41,74008
2017/10/05,09:38:00,75.41,75.42,75.34,75.34,58742
2017/10/05,09:39:00,75.34,75.34,75.28,75.31,65612
2017/10/05,09:40:00,75.31,75.34,75.30,75.31,57917
2017/10/05,09:41:00,75.31,75.32,75.28,75.28,75934
2017/10/05,09:42:00,75.28,75.30,75.22,75.25,75612
2017/10/05,09:43:00,75.26,75.27,75.22,75.24,58137
2017/10/05,09:44:00,75.24,75.26,75.22,75.22,26868
2017/10/05,09:45:00,75.22,75.22,75.14,75.14,98756
2017/10/05,09:46:00,75.14,75.16,75.13,75.14,71890
2017/10/05,09:47:00,75.14,75.14,75.07,75.09,135270
2017/10/05,09:48:00,75.09,75.09,75.04,75.06,114213
2017/10/05,09:49:00,75.05,75.09,75.05,75.08,63684
2017/10/05,09:50:00,75.08,75.08,75.03,75.05,102217
2017/10/05,09:51:00,75.05,75.06,75.01,75.06,114036
2017/10/05,09:52:00,75.07,75.09,74.99,74.99,127160
2017/10/05,09:53:00,74.99,75.02,74.96,75.02,88350
2017/10/05,09:54:00,75.02,75.03,74.99,75.00,56448
2017/10/05,09:55:00,75.00,75.07,74.97,75.06,89811
2017/10/05,09:56:00,75.07,75.14,75.06,75.09,78836
2017/10/05,09:57:00,75.10,75.12,75.09,75.12,29676
2017/10/05,09:58:00,75.12,75.12,75.06,75.10,32843
2017/10/05,09:59:00,75.10,75.12,75.08,75.08,31584
2017/10/05,10:00:00,75.08,75.09,75.01,75.05,45242
2017/10/05,10:01:00,75.05,75.07,74.98,74.99,63741
2017/10/05,10:02:00,74.99,75.04,74.97,75.02,71979
2017/10/05,10:03:00,75.03,75.08,75.01,75.08,57783
2017/10/05,10:04:00,75.08,75.10,75.04,75.04,71209
2017/10/05,10:05:00,75.04,75.04,74.99,75.00,32735
2017/10/05,10:06:00,75.00,75.02,74.99,75.01,36921
2017/10/05,10:07:00,75.01,75.08,75.01,75.08,51796
2017/10/05,10:08:00,75.08,75.08,75.04,75.04,29192
2017/10/05,10:09:00,75.04,75.13,75.03,75.11,38309
2017/10/05,10:10:00,75.11,75.11,75.05,75.06,31752
2017/10/05,10:11:00,75.05,75.11,75.05,75.08,31392
2017/10/05,10:12:00,75.08,75.08,75.07,75.08,20445
2017/10/05,10:13:00,75.07,75.08,75.05,75.07,34690
2017/10/05,10:14:00,75.07,75.07,75.03,75.04,11268
2017/10/05,10:15:00,75.04,75.06,75.03,75.05,16881
2017/10/05,10:16:00,75.05,75.06,75.02,75.04,83868
2017/10/05,10:17:00,75.04,75.08,75.01,75.08,45364
2017/10/05,10:18:00,75.09,75.13,75.08,75.13,65313
2017/10/05,10:19:00,75.13,75.15,75.06,75.07,51008
2017/10/05,10:20:00,75.07,75.10,75.07,75.09,28166
2017/10/05,10:21:00,75.09,75.09,75.06,75.09,25952
2017/10/05,10:22:00,75.09,75.13,75.07,75.13,42499
2017/10/05,10:23:00,75.13,75.14,75.11,75.13,18175
2017/10/05,10:24:00,75.13,75.15,75.13,75.15,28240
2017/10/05,10:25:00,75.15,75.15,75.12,75.13,27370
2017/10/05,10:26:00,75.11,75.14,75.11,75.14,23885
2017/10/05,10:27:00,75.13,75.15,75.13,75.13,21551
2017/10/05,10:28:00,75.13,75.15,75.13,75.13,23414
2017/10/05,10:29:00,75.14,75.15,75.11,75.14,25175
2017/10/05,10:30:00,75.14,75.16,75.11,75.11,27862
2017/10/05,10:31:00,75.11,75.12,75.05,75.05,42491
2017/10/05,10:32:00,75.05,75.05,74.98,75.02,65373
2017/10/05,10:33:00,75.02,75.03,74.99,75.00,47939
2017/10/05,10:34:00,74.99,75.05,74.99,75.04,65896
2017/10/05,10:35:00,75.04,75.07,75.02,75.03,38094
2017/10/05,10:36:00,75.04,75.07,75.04,75.06,16478
2017/10/05,10:37:00,75.06,75.08,75.05,75.07,15725
2017/10/05,10:38:00,75.07,75.09,75.05,75.09,16250
2017/10/05,10:39:00,75.10,75.13,75.09,75.13,12001
2017/10/05,10:40:00,75.13,75.13,75.11,75.12,10290
2017/10/05,10:41:00,75.12,75.12,75.10,75.12,19390
2017/10/05,10:42:00,75.11,75.15,75.11,75.13,166343
2017/10/05,10:43:00,75.13,75.14,75.11,75.12,16578
2017/10/05,10:44:00,75.12,75.14,75.11,75.13,24123
2017/10/05,10:45:00,75.13,75.14,75.11,75.13,35940
2017/10/05,10:46:00,75.14,75.14,75.13,75.13,16528
2017/10/05,10:47:00,75.14,75.14,75.13,75.13,18428
2017/10/05,10:48:00,75.13,75.15,75.13,75.14,78480
2017/10/05,10:49:00,75.14,75.15,75.14,75.15,29103
2017/10/05,10:50:00,75.15,75.15,75.14,75.14,12718
2017/10/05,10:51:00,75.14,75.16,75.14,75.14,69418
2017/10/05,10:52:00,75.14,75.18,75.14,75.16,30545
2017/10/05,10:53:00,75.17,75.17,75.15,75.17,25470
2017/10/05,10:54:00,75.17,75.18,75.16,75.18,13436
2017/10/05,10:55:00,75.18,75.18,75.17,75.18,14124
2017/10/05,10:56:00,75.17,75.22,75.17,75.21,51006
2017/10/05,10:57:00,75.21,75.24,75.19,75.23,41512
2017/10/05,10:58:00,75.24,75.24,75.21,75.22,27180
2017/10/05,10:59:00,75.22,75.23,75.19,75.19,14940
2017/10/05,11:00:00,75.20,75.21,75.19,75.20,64425
2017/10/05,11:01:00,75.20,75.25,75.20,75.25,28649
2017/10/05,11:02:00,75.25,75.26,75.24,75.26,25851
2017/10/05,11:03:00,75.25,75.27,75.25,75.25,29093
2017/10/05,11:04:00,75.25,75.26,75.23,75.24,36787
2017/10/05,11:05:00,75.24,75.27,75.24,75.26,18745
2017/10/05,11:06:00,75.26,75.27,75.25,75.27,13211
2017/10/05,11:07:00,75.27,75.28,75.26,75.26,18589
2017/10/05,11:08:00,75.26,75.27,75.20,75.25,75852
2017/10/05,11:09:00,75.25,75.26,75.24,75.24,18773
2017/10/05,11:10:00,75.25,75.25,75.21,75.22,30617
2017/10/05,11:11:00,75.22,75.24,75.21,75.22,31369
2017/10/05,11:12:00,75.22,75.23,75.21,75.22,27419
2017/10/05,11:13:00,75.23,75.29,75.23,75.28,35058
2017/10/05,11:14:00,75.28,75.29,75.27,75.28,13344
2017/10/05,11:15:00,75.28,75.28,75.26,75.27,32208
2017/10/05,11:16:00,75.28,75.28,75.27,75.27,11560
2017/10/05,11:17:00,75.28,75.28,75.26,75.28,33630
2017/10/05,11:18:00,75.27,75.28,75.26,75.28,28356
2017/10/05,11:19:00,75.28,75.29,75.27,75.29,40251
2017/10/05,11:20:00,75.29,75.32,75.28,75.31,29208
2017/10/05,11:21:00,75.31,75.31,75.28,75.29,21355
2017/10/05,11:22:00,75.29,75.34,75.29,75.33,28800
2017/10/05,11:23:00,75.33,75.40,75.33,75.40,55062
2017/10/05,11:24:00,75.39,75.40,75.36,75.37,16564
2017/10/05,11:25:00,75.37,75.40,75.36,75.39,24487
2017/10/05,11:26:00,75.39,75.41,75.38,75.38,32406
2017/10/05,11:27:00,75.38,75.43,75.38,75.43,21915
2017/10/05,11:28:00,75.42,75.42,75.39,75.42,30003
2017/10/05,11:29:00,75.42,75.43,75.40,75.42,31972
2017/10/05,11:30:00,75.42,75.44,75.41,75.43,26561
2017/10/05,11:31:00,75.43,75.44,75.41,75.43,42635
2017/10/05,11:32:00,75.44,75.46,75.43,75.44,62256
2017/10/05,11:33:00,75.44,75.47,75.44,75.46,89121
2017/10/05,11:34:00,75.47,75.47,75.44,75.45,27979
2017/10/05,11:35:00,75.45,75.46,75.44,75.46,19839
2017/10/05,11:36:00,75.46,75.47,75.45,75.47,34929
2017/10/05,11:37:00,75.47,75.47,75.45,75.46,33045
2017/10/05,11:38:00,75.45,75.48,75.45,75.46,38103
2017/10/05,11:39:00,75.46,75.48,75.46,75.47,43815
2017/10/05,11:40:00,75.48,75.48,75.44,75.45,28082
2017/10/05,11:41:00,75.45,75.53,75.44,75.53,161501
2017/10/05,11:42:00,75.53,75.57,75.50,75.57,139461
2017/10/05,11:43:00,75.57,75.57,75.54,75.55,45685
2017/10/05,11:44:00,75.55,75.58,75.54,75.58,44750
2017/10/05,11:45:00,75.57,75.58,75.57,75.57,27204
2017/10/05,11:46:00,75.57,75.58,75.56,75.57,56022
2017/10/05,11:47:00,75.57,75.58,75.55,75.57,63306
2017/10/05,11:48:00,75.57,75.57,75.53,75.53,28412
2017/10/05,11:49:00,75.54,75.55,75.54,75.55,11718
2017/10/05,11:50:00,75.54,75.55,75.53,75.54,15471
2017/10/05,11:51:00,75.54,75.58,75.54,75.58,42119
2017/10/05,11:52:00,75.57,75.58,75.54,75.54,25050
2017/10/05,11:53:00,75.54,75.57,75.54,75.56,19202
2017/10/05,11:54:00,75.56,75.60,75.56,75.58,22843
2017/10/05,11:55:00,75.58,75.59,75.53,75.53,14456
2017/10/05,11:56:00,75.53,75.54,75.51,75.51,12182
2017/10/05,11:57:00,75.51,75.52,75.44,75.47,93260
2017/10/05,11:58:00,75.47,75.48,75.46,75.47,19421
2017/10/05,11:59:00,75.47,75.51,75.46,75.50,33640
2017/10/05,12:00:00,75.50,75.52,75.50,75.52,15761
2017/10/05,12:01:00,75.52,75.53,75.51,75.52,18028
2017/10/05,12:02:00,75.52,75.53,75.51,75.53,22265
2017/10/05,12:03:00,75.53,75.53,75.50,75.51,25657
2017/10/05,12:04:00,75.51,75.51,75.50,75.50,17263
2017/10/05,12:05:00,75.50,75.51,75.50,75.51,34776
2017/10/05,12:06:00,75.51,75.52,75.50,75.50,25659
2017/10/05,12:07:00,75.51,75.53,75.50,75.53,36463
2017/10/05,12:08:00,75.53,75.54,75.51,75.51,45417
2017/10/05,12:09:00,75.51,75.52,75.50,75.51,29052
2017/10/05,12:10:00,75.51,75.52,75.50,75.51,34547
2017/10/05,12:11:00,75.51,75.54,75.51,75.53,54967
2017/10/05,12:12:00,75.52,75.54,75.51,75.52,44264
2017/10/05,12:13:00,75.52,75.54,75.52,75.54,33990
2017/10/05,12:14:00,75.54,75.61,75.54,75.60,92207
2017/10/05,12:15:00,75.60,75.63,75.60,75.63,47181
2017/10/05,12:16:00,75.63,75.67,75.62,75.63,74417
2017/10/05,12:17:00,75.63,75.69,75.63,75.69,44497
2017/10/05,12:18:00,75.68,75.69,75.66,75.66,32719
2017/10/05,12:19:00,75.66,75.68,75.65,75.67,40127
2017/10/05,12:20:00,75.67,75.68,75.63,75.65,55782
2017/10/05,12:21:00,75.64,75.69,75.64,75.68,23775
2017/10/05,12:22:00,75.67,75.75,75.67,75.75,93409
2017/10/05,12:23:00,75.75,75.76,75.74,75.76,36725
2017/10/05,12:24:00,75.76,75.76,75.74,75.76,30640
2017/10/05,12:25:00,75.76,75.78,75.74,75.75,39643
2017/10/05,12:26:00,75.75,75.77,75.74,75.77,32929
2017/10/05,12:27:00,75.77,75.78,75.75,75.76,40523
2017/10/05,12:28:00,75.76,75.77,75.75,75.75,29012
2017/10/05,12:29:00,75.75,75.76,75.73,75.74,38018
2017/10/05,12:30:00,75.74,75.76,75.74,75.75,33541
2017/10/05,12:31:00,75.74,75.76,75.72,75.75,46083
2017/10/05,12:32:00,75.75,75.76,75.73,75.73,48722
2017/10/05,12:33:00,75.73,75.74,75.70,75.72,44010
2017/10/05,12:34:00,75.72,75.72,75.71,75.71,19834
2017/10/05,12:35:00,75.71,75.72,75.69,75.70,20335
2017/10/05,12:36:00,75.69,75.72,75.67,75.71,33654
2017/10/05,12:37:00,75.72,75.72,75.69,75.70,73877
2017/10/05,12:38:00,75.70,75.72,75.69,75.71,76833
2017/10/05,12:39:00,75.71,75.73,75.70,75.72,16030
2017/10/05,12:40:00,75.72,75.73,75.70,75.70,16754
2017/10/05,12:41:00,75.70,75.71,75.69,75.71,26300
2017/10/05,12:42:00,75.71,75.72,75.67,75.67,21331
2017/10/05,12:43:00,75.67,75.69,75.67,75.69,27661
2017/10/05,12:44:00,75.69,75.69,75.67,75.67,22845
2017/10/05,12:45:00,75.67,75.70,75.67,75.70,13807
2017/10/05,12:46:00,75.70,75.72,75.69,75.72,28501
2017/10/05,12:47:00,75.72,75.72,75.70,75.71,11919
2017/10/05,12:48:00,75.71,75.72,75.70,75.72,31150
2017/10/05,12:49:00,75.72,75.72,75.71,75.71,24177
2017/10/05,12:50:00,75.72,75.75,75.71,75.74,25726
2017/10/05,12:51:00,75.74,75.74,75.72,75.72,16665
2017/10/05,12:52:00,75.72,75.73,75.69,75.69,22169
2017/10/05,12:53:00,75.69,75.70,75.68,75.69,11254
2017/10/05,12:54:00,75.69,75.70,75.67,75.68,26853
2017/10/05,12:55:00,75.68,75.68,75.66,75.66,18511
2017/10/05,12:56:00,75.66,75.67,75.64,75.64,19194
2017/10/05,12:57:00,75.65,75.66,75.64,75.65,17434
2017/10/05,12:58:00,75.66,75.66,75.64,75.66,18178
2017/10/05,12:59:00,75.65,75.68,75.64,75.68,17024
2017/10/05,13:00:00,75.67,75.69,75.67,75.68,14979
2017/10/05,13:01:00,75.68,75.71,75.68,75.69,25985
2017/10/05,13:02:00,75.68,75.71,75.67,75.70,26424
2017/10/05,13:03:00,75.70,75.70,75.68,75.69,8969
2017/10/05,13:04:00,75.69,75.71,75.68,75.71,20543
2017/10/05,13:05:00,75.70,75.74,75.70,75.73,25829
2017/10/05,13:06:00,75.73,75.74,75.71,75.72,23690
2017/10/05,13:07:00,75.72,75.74,75.72,75.73,36411
2017/10/05,13:08:00,75.73,75.74,75.72,75.74,14380
2017/10/05,13:09:00,75.74,75.77,75.74,75.75,32617
2017/10/05,13:10:00,75.75,75.75,75.74,75.74,10906
2017/10/05,13:11:00,75.73,75.77,75.73,75.77,14071
2017/10/05,13:12:00,75.77,75.77,75.74,75.76,17735
2017/10/05,13:13:00,75.76,75.76,75.74,75.75,46355
2017/10/05,13:14:00,75.75,75.75,75.74,75.75,15473
2017/10/05,13:15:00,75.75,75.77,75.74,75.76,20826
2017/10/05,13:16:00,75.76,75.77,75.75,75.75,23117
2017/10/05,13:17:00,75.75,75.76,75.75,75.76,16166
2017/10/05,13:18:00,75.76,75.76,75.71,75.72,106945
2017/10/05,13:19:00,75.72,75.73,75.70,75.72,24827
2017/10/05,13:20:00,75.72,75.74,75.72,75.73,6298
2017/10/05,13:21:00,75.73,75.74,75.71,75.74,20022
2017/10/05,13:22:00,75.74,75.78,75.74,75.76,37285
2017/10/05,13:23:00,75.77,75.79,75.77,75.78,26567
2017/10/05,13:24:00,75.78,75.79,75.77,75.79,16523
2017/10/05,13:25:00,75.79,75.81,75.78,75.79,37966
2017/10/05,13:26:00,75.79,75.80,75.77,75.77,46729
2017/10/05,13:27:00,75.77,75.78,75.76,75.77,12780
2017/10/05,13:28:00,75.77,75.81,75.76,75.80,26279
2017/10/05,13:29:00,75.80,75.83,75.80,75.82,29212
2017/10/05,13:30:00,75.82,75.84,75.81,75.83,29856
2017/10/05,13:31:00,75.83,75.84,75.82,75.82,20354
2017/10/05,13:32:00,75.81,75.82,75.77,75.78,29477
2017/10/05,13:33:00,75.78,75.79,75.77,75.78,15894
2017/10/05,13:34:00,75.78,75.80,75.78,75.79,19795
2017/10/05,13:35:00,75.79,75.83,75.78,75.81,42669
2017/10/05,13:36:00,75.81,75.82,75.80,75.82,28382
2017/10/05,13:37:00,75.82,75.83,75.81,75.83,14234
2017/10/05,13:38:00,75.83,75.83,75.82,75.82,9059
2017/10/05,13:39:00,75.82,75.86,75.82,75.85,31027
2017/10/05,13:40:00,75.85,75.86,75.84,75.84,44672
2017/10/05,13:41:00,75.84,75.85,75.82,75.82,25708
2017/10/05,13:42:00,75.82,75.83,75.80,75.81,14620
2017/10/05,13:43:00,75.81,75.81,75.78,75.79,32384
2017/10/05,13:44:00,75.79,75.82,75.77,75.79,61421
2017/10/05,13:45:00,75.79,75.82,75.78,75.80,41526
2017/10/05,13:46:00,75.80,75.83,75.79,75.82,18104
2017/10/05,13:47:00,75.83,75.85,75.83,75.85,13150
2017/10/05,13:48:00,75.85,75.86,75.84,75.86,27503
2017/10/05,13:49:00,75.86,75.89,75.86,75.89,23692
2017/10/05,13:50:00,75.89,75.91,75.88,75.90,66234
2017/10/05,13:51:00,75.90,75.92,75.90,75.91,29173
2017/10/05,13:52:00,75.91,75.94,75.90,75.93,38677
2017/10/05,13:53:00,75.93,75.94,75.92,75.94,39828
2017/10/05,13:54:00,75.94,75.94,75.91,75.92,21565
2017/10/05,13:55:00,75.92,75.95,75.92,75.94,69616
2017/10/05,13:56:00,75.94,75.95,75.94,75.95,15744
2017/10/05,13:57:00,75.95,75.96,75.94,75.96,33641
2017/10/05,13:58:00,75.96,75.96,75.95,75.96,22261
2017/10/05,13:59:00,75.96,75.98,75.95,75.97,72812
2017/10/05,14:00:00,75.96,75.99,75.96,75.99,25686
2017/10/05,14:01:00,75.98,75.99,75.97,75.99,64867
2017/10/05,14:02:00,75.99,76.00,75.98,75.99,68596
2017/10/05,14:03:00,75.99,75.99,75.96,75.96,86722
2017/10/05,14:04:00,75.96,75.97,75.95,75.96,103375
2017/10/05,14:05:00,75.96,75.96,75.93,75.93,36246
2017/10/05,14:06:00,75.93,75.96,75.92,75.92,48372
2017/10/05,14:07:00,75.92,75.93,75.89,75.89,34915
2017/10/05,14:08:00,75.89,75.90,75.88,75.89,31327
2017/10/05,14:09:00,75.89,75.91,75.89,75.89,42539
2017/10/05,14:10:00,75.89,75.89,75.86,75.87,53128
2017/10/05,14:11:00,75.87,75.89,75.86,75.89,64437
2017/10/05,14:12:00,75.89,75.90,75.88,75.88,33806
2017/10/05,14:13:00,75.88,75.91,75.88,75.91,23399
2017/10/05,14:14:00,75.91,75.91,75.90,75.91,19673
2017/10/05,14:15:00,75.91,75.91,75.90,75.90,15993
2017/10/05,14:16:00,75.90,75.92,75.90,75.91,30823
2017/10/05,14:17:00,75.91,75.91,75.90,75.91,13496
2017/10/05,14:18:00,75.91,75.91,75.89,75.89,72613
2017/10/05,14:19:00,75.89,75.90,75.88,75.90,24980
2017/10/05,14:20:00,75.90,75.91,75.89,75.90,30376
2017/10/05,14:21:00,75.90,75.90,75.89,75.90,13185
2017/10/05,14:22:00,75.90,75.90,75.89,75.89,46367
2017/10/05,14:23:00,75.89,75.91,75.89,75.90,23200
2017/10/05,14:24:00,75.89,75.90,75.88,75.89,27000
2017/10/05,14:25:00,75.89,75.90,75.89,75.90,22901
2017/10/05,14:26:00,75.90,75.91,75.88,75.89,27246
2017/10/05,14:27:00,75.89,75.89,75.88,75.89,9217
2017/10/05,14:28:00,75.89,75.91,75.88,75.90,23379
2017/10/05,14:29:00,75.90,75.91,75.90,75.91,9480
2017/10/05,14:30:00,75.91,75.91,75.90,75.91,14068
2017/10/05,14:31:00,75.91,75.91,75.90,75.90,70659
2017/10/05,14:32:00,75.90,75.90,75.86,75.88,91265
2017/10/05,14:33:00,75.88,75.90,75.87,75.89,26845
2017/10/05,14:34:00,75.89,75.89,75.86,75.87,23347
2017/10/05,14:35:00,75.87,75.90,75.87,75.89,23432
2017/10/05,14:36:00,75.89,75.91,75.89,75.90,29458
2017/10/05,14:37:00,75.90,75.91,75.90,75.91,40965
2017/10/05,14:38:00,75.91,75.91,75.89,75.90,47401
2017/10/05,14:39:00,75.90,75.91,75.89,75.90,16641
2017/10/05,14:40:00,75.89,75.90,75.87,75.87,21635
2017/10/05,14:41:00,75.88,75.89,75.86,75.88,42139
2017/10/05,14:42:00,75.88,75.90,75.88,75.90,45792
2017/10/05,14:43:00,75.90,75.92,75.89,75.90,56696
2017/10/05,14:44:00,75.90,75.91,75.90,75.91,13504
2017/10/05,14:45:00,75.90,75.91,75.89,75.90,18181
2017/10/05,14:46:00,75.90,75.90,75.89,75.90,6811
2017/10/05,14:47:00,75.90,75.91,75.88,75.88,42712
2017/10/05,14:48:00,75.89,75.90,75.89,75.90,12083
2017/10/05,14:49:00,75.90,75.91,75.89,75.91,58553
2017/10/05,14:50:00,75.91,75.91,75.90,75.91,8087
2017/10/05,14:51:00,75.91,75.91,75.90,75.91,12600
2017/10/05,14:52:00,75.91,75.92,75.90,75.90,21207
2017/10/05,14:53:00,75.90,75.93,75.90,75.90,72380
2017/10/05,14:54:00,75.91,75.91,75.89,75.89,31383
2017/10/05,14:55:00,75.90,75.90,75.89,75.90,10198
2017/10/05,14:56:00,75.89,75.90,75.88,75.89,41825
2017/10/05,14:57:00,75.89,75.90,75.88,75.90,23094
2017/10/05,14:58:00,75.90,75.98,75.90,75.97,128396
2017/10/05,14:59:00,75.97,75.99,75.97,75.99,37862
2017/10/05,15:00:00,75.98,75.99,75.97,75.99,45950
2017/10/05,15:01:00,75.99,76.00,75.97,75.98,86199
2017/10/05,15:02:00,75.99,76.03,75.98,76.01,284108
2017/10/05,15:03:00,76.01,76.01,75.97,76.00,82470
2017/10/05,15:04:00,76.00,76.05,76.00,76.02,62356
2017/10/05,15:05:00,76.03,76.05,76.01,76.04,123022
2017/10/05,15:06:00,76.04,76.04,76.02,76.03,32247
2017/10/05,15:07:00,76.03,76.03,76.00,76.01,65022
2017/10/05,15:08:00,76.02,76.03,76.00,76.01,67264
2017/10/05,15:09:00,76.00,76.01,76.00,76.01,53518
2017/10/05,15:10:00,76.01,76.01,76.00,76.01,16764
2017/10/05,15:11:00,76.01,76.01,75.99,75.99,38685
2017/10/05,15:12:00,76.00,76.00,75.99,76.00,42998
2017/10/05,15:13:00,76.00,76.01,75.99,76.01,124281
2017/10/05,15:14:00,76.01,76.01,76.00,76.00,22580
2017/10/05,15:15:00,76.00,76.01,75.98,76.00,45121
2017/10/05,15:16:00,76.00,76.00,75.99,75.99,13895
2017/10/05,15:17:00,75.99,76.00,75.98,75.98,46955
2017/10/05,15:18:00,75.98,76.01,75.98,76.00,46988
2017/10/05,15:19:00,76.00,76.02,76.00,76.02,46232
2017/10/05,15:20:00,76.02,76.02,76.00,76.01,49316
2017/10/05,15:21:00,76.00,76.02,76.00,76.02,55150
2017/10/05,15:22:00,76.02,76.02,76.01,76.02,43085
2017/10/05,15:23:00,76.02,76.03,75.99,76.02,95713
2017/10/05,15:24:00,76.03,76.09,76.02,76.08,94369
2017/10/05,15:25:00,76.08,76.11,76.08,76.09,67082
2017/10/05,15:26:00,76.10,76.11,76.09,76.10,27601
2017/10/05,15:27:00,76.10,76.11,76.08,76.10,68342
2017/10/05,15:28:00,76.10,76.10,76.05,76.06,46058
2017/10/05,15:29:00,76.05,76.06,76.05,76.06,26399
2017/10/05,15:30:00,76.06,76.08,76.02,76.02,117604
2017/10/05,15:31:00,76.02,76.05,76.01,76.04,47297
2017/10/05,15:32:00,76.03,76.05,76.03,76.04,31955
2017/10/05,15:33:00,76.04,76.04,75.96,75.97,58954
2017/10/05,15:34:00,75.97,75.99,75.96,75.99,54258
2017/10/05,15:35:00,75.99,76.00,75.97,75.99,61600
2017/10/05,15:36:00,75.99,76.00,75.97,75.97,33747
2017/10/05,15:37:00,75.97,75.99,75.97,75.97,38623
2017/10/05,15:38:00,75.97,75.98,75.97,75.97,31313
2017/10/05,15:39:00,75.97,76.01,75.96,76.00,99337
2017/10/05,15:40:00,76.00,76.03,76.00,76.00,52791
2017/10/05,15:41:00,76.00,76.04,76.00,76.04,33543
2017/10/05,15:42:00,76.04,76.04,76.03,76.04,20036
2017/10/05,15:43:00,76.04,76.04,76.02,76.03,24527
2017/10/05,15:44:00,76.03,76.05,76.02,76.05,50604
2017/10/05,15:45:00,76.05,76.10,76.05,76.09,101363
2017/10/05,15:46:00,76.09,76.11,76.07,76.10,64132
2017/10/05,15:47:00,76.10,76.12,76.10,76.10,88091
2017/10/05,15:48:00,76.09,76.11,76.08,76.11,47566
2017/10/05,15:49:00,76.11,76.12,76.08,76.11,111724
2017/10/05,15:50:00,76.11,76.12,76.10,76.10,60131
2017/10/05,15:51:00,76.10,76.11,76.02,76.03,277892
2017/10/05,15:52:00,76.03,76.04,76.02,76.02,46593
2017/10/05,15:53:00,76.02,76.03,76.00,76.00,43487
2017/10/05,15:54:00,76.00,76.02,76.00,76.01,71826
2017/10/05,15:55:00,76.01,76.02,75.95,75.96,134812
2017/10/05,15:56:00,75.96,76.00,75.96,76.00,140330
2017/10/05,15:57:00,76.00,76.00,75.96,75.96,131319
2017/10/05,15:58:00,75.96,75.99,75.95,75.98,184031
2017/10/05,15:59:00,75.97,75.98,75.95,75.95,182835
2017/10/05,16:00:00,75.96,75.97,75.94,75.96,326258
2017/10/06,09:31:00,75.67,75.80,75.56,75.79,83361
2017/10/06,09:32:00,75.79,75.80,75.68,75.79,28679
2017/10/06,09:33:00,75.79,75.83,75.75,75.83,37220
2017/10/06,09:34:00,75.83,75.92,75.82,75.92,51699
2017/10/06,09:35:00,75.92,75.92,75.83,75.84,43701
2017/10/06,09:36:00,75.83,75.85,75.77,75.78,62202
2017/10/06,09:37:00,75.78,75.87,75.76,75.83,108025
2017/10/06,09:38:00,75.83,75.84,75.82,75.84,26407
2017/10/06,09:39:00,75.84,75.85,75.79,75.80,27879
2017/10/06,09:40:00,75.80,75.80,75.73,75.77,21875
2017/10/06,09:41:00,75.77,75.84,75.75,75.82,54265
2017/10/06,09:42:00,75.82,75.83,75.79,75.82,25984
2017/10/06,09:43:00,75.82,75.84,75.81,75.83,27130
2017/10/06,09:44:00,75.83,75.83,75.79,75.81,51859
2017/10/06,09:45:00,75.81,75.82,75.79,75.81,56188
2017/10/06,09:46:00,75.81,75.86,75.81,75.82,51382
2017/10/06,09:47:00,75.81,75.81,75.77,75.78,19433
2017/10/06,09:48:00,75.78,75.78,75.73,75.77,52843
2017/10/06,09:49:00,75.77,75.79,75.75,75.79,20479
2017/10/06,09:50:00,75.79,75.79,75.76,75.78,21910
2017/10/06,09:51:00,75.77,75.83,75.77,75.82,40114
2017/10/06,09:52:00,75.82,75.84,75.81,75.83,38741
2017/10/06,09:53:00,75.83,75.88,75.83,75.86,56911
2017/10/06,09:54:00,75.86,75.88,75.85,75.88,52393
2017/10/06,09:55:00,75.88,75.91,75.84,75.85,63956
2017/10/06,09:56:00,75.85,75.85,75.81,75.82,28603
2017/10/06,09:57:00,75.82,75.88,75.81,75.85,45019
2017/10/06,09:58:00,75.85,75.87,75.84,75.85,13342
2017/10/06,09:59:00,75.85,75.86,75.81,75.81,11507
2017/10/06,10:00:00,75.81,75.82,75.78,75.78,29730
2017/10/06,10:01:00,75.78,75.86,75.78,75.86,118076
2017/10/06,10:02:00,75.85,75.86,75.83,75.84,36572
2017/10/06,10:03:00,75.84,75.84,75.81,75.83,20769
2017/10/06,10:04:00,75.83,75.89,75.83,75.87,19125
2017/10/06,10:05:00,75.87,75.92,75.87,75.90,26622
2017/10/06,10:06:00,75.90,75.90,75.84,75.85,33673
2017/10/06,10:07:00,75.86,75.94,75.85,75.94,61114
2017/10/06,10:08:00,75.94,75.99,75.94,75.97,54736
2017/10/06,10:09:00,75.96,76.00,75.96,75.98,43287
2017/10/06,10:10:00,75.99,76.00,75.97,75.98,24000
2017/10/06,10:11:00,75.98,76.00,75.97,75.98,33908
2017/10/06,10:12:00,75.98,76.03,75.98,75.99,46409
2017/10/06,10:13:00,75.99,76.00,75.90,75.90,39878
2017/10/06,10:14:00,75.90,75.90,75.88,75.89,21283
2017/10/06,10:15:00,75.89,75.96,75.89,75.96,32063
2017/10/06,10:16:00,75.96,75.96,75.87,75.88,38656
2017/10/06,10:17:00,75.88,75.92,75.88,75.88,17671
2017/10/06,10:18:00,75.89,75.89,75.85,75.89,17265
2017/10/06,10:19:00,75.89,75.89,75.85,75.87,16151
2017/10/06,10:20:00,75.87,75.87,75.82,75.85,34211
2017/10/06,10:21:00,75.85,75.85,75.82,75.85,100706
2017/10/06,10:22:00,75.85,75.89,75.85,75.89,23759
2017/10/06,10:23:00,75.89,75.92,75.89,75.89,27927
2017/10/06,10:24:00,75.89,75.89,75.87,75.87,15773
2017/10/06,10:25:00,75.87,75.90,75.87,75.90,27814
2017/10/06,10:26:00,75.90,75.91,75.89,75.90,12192
2017/10/06,10:27:00,75.91,75.91,75.89,75.90,28756
2017/10/06,10:28:00,75.90,75.93,75.89,75.92,32599
2017/10/06,10:29:00,75.93,75.94,75.92,75.93,18624
2017/10/06,10:30:00,75.92,75.92,75.88,75.89,48709
2017/10/06,10:31:00,75.89,75.91,75.89,75.89,14177
2017/10/06,10:32:00,75.89,75.89,75.84,75.84,26237
2017/10/06,10:33:00,75.84,75.85,75.80,75.80,19492
2017/10/06,10:34:00,75.80,75.82,75.80,75.82,39021
2017/10/06,10:35:00,75.82,75.83,75.79,75.79,19423
2017/10/06,10:36:00,75.79,75.80,75.75,75.75,43966
2017/10/06,10:37:00,75.75,75.76,75.74,75.75,14793
2017/10/06,10:38:00,75.75,75.76,75.65,75.69,68291
2017/10/06,10:39:00,75.68,75.68,75.63,75.66,29524
2017/10/06,10:40:00,75.65,75.67,75.63,75.63,27472
2017/10/06,10:41:00,75.64,75.68,75.64,75.65,23826
2017/10/06,10:42:00,75.66,75.67,75.62,75.67,36500
2017/10/06,10:43:00,75.67,75.71,75.65,75.71,28564
2017/10/06,10:44:00,75.71,75.72,75.69,75.70,29939
2017/10/06,10:45:00,75.70,75.71,75.69,75.69,18168
2017/10/06,10:46:00,75.69,75.71,75.68,75.68,14496
2017/10/06,10:47:00,75.68,75.68,75.62,75.65,29795
2017/10/06,10:48:00,75.65,75.68,75.65,75.68,13286
2017/10/06,10:49:00,75.68,75.69,75.68,75.69,10665
2017/10/06,10:50:00,75.69,75.70,75.66,75.67,34339
2017/10/06,10:51:00,75.66,75.72,75.66,75.71,21292
2017/10/06,10:52:00,75.71,75.74,75.70,75.70,27676
2017/10/06,10:53:00,75.70,75.73,75.63,75.64,65789
2017/10/06,10:54:00,75.64,75.67,75.63,75.63,32673
2017/10/06,10:55:00,75.63,75.63,75.58,75.61,60138
2017/10/06,10:56:00,75.61,75.62,75.54,75.55,92923
2017/10/06,10:57:00,75.55,75.58,75.55,75.56,44362
2017/10/06,10:58:00,75.57,75.59,75.54,75.54,25099
2017/10/06,10:59:00,75.54,75.66,75.54,75.66,47811
2017/10/06,11:00:00,75.66,75.66,75.63,75.64,39857
2017/10/06,11:01:00,75.64,75.71,75.64,75.71,28929
2017/10/06,11:02:00,75.71,75.75,75.71,75.73,21567
2017/10/06,11:03:00,75.73,75.74,75.72,75.73,15940
2017/10/06,11:04:00,75.72,75.73,75.68,75.70,31927
2017/10/06,11:05:00,75.70,75.74,75.70,75.73,21624
2017/10/06,11:06:00,75.74,75.74,75.70,75.70,13639
2017/10/06,11:07:00,75.70,75.74,75.69,75.73,16114
2017/10/06,11:08:00,75.74,75.76,75.74,75.75,30212
2017/10/06,11:09:00,75.75,75.75,75.72,75.72,19636
2017/10/06,11:10:00,75.72,75.74,75.72,75.74,16555
2017/10/06,11:11:00,75.74,75.77,75.74,75.76,17748
2017/10/06,11:12:00,75.77,75.77,75.74,75.74,15735
2017/10/06,11:13:00,75.74,75.78,75.74,75.78,33639
2017/10/06,11:14:00,75.78,75.78,75.75,75.76,13904
2017/10/06,11:15:00,75.76,75.78,75.76,75.76,14699
2017/10/06,11:16:00,75.76,75.78,75.75,75.75,9487
2017/10/06,11:17:00,75.75,75.83,75.75,75.83,23597
2017/10/06,11:18:00,75.82,75.85,75.81,75.84,23526
2017/10/06,11:19:00,75.84,75.85,75.83,75.84,8046
2017/10/06,11:20:00,75.84,75.84,75.82,75.82,7636
2017/10/06,11:21:00,75.82,75.82,75.80,75.81,11354
2017/10/06,11:22:00,75.81,75.81,75.79,75.81,29634
2017/10/06,11:23:00,75.81,75.81,75.79,75.80,8526
2017/10/06,11:24:00,75.80,75.82,75.79,75.80,15141
2017/10/06,11:25:00,75.80,75.82,75.80,75.81,10251
2017/10/06,11:26:00,75.81,75.82,75.78,75.78,21332
2017/10/06,11:27:00,75.78,75.80,75.78,75.79,11725
2017/10/06,11:28:00,75.79,75.81,75.78,75.81,26928
2017/10/06,11:29:00,75.81,75.83,75.81,75.83,20853
2017/10/06,11:30:00,75.83,75.83,75.82,75.83,10177
2017/10/06,11:31:00,75.83,75.83,75.82,75.83,28630
2017/10/06,11:32:00,75.83,75.84,75.83,75.83,27809
2017/10/06,11:33:00,75.83,75.84,75.83,75.83,23078
2017/10/06,11:34:00,75.83,75.83,75.79,75.81,26982
2017/10/06,11:35:00,75.81,75.81,75.77,75.79,13305
2017/10/06,11:36:00,75.79,75.80,75.78,75.79,18662
2017/10/06,11:37:00,75.79,75.79,75.76,75.77,13424
2017/10/06,11:38:00,75.77,75.80,75.75,75.80,11598
2017/10/06,11:39:00,75.80,75.80,75.79,75.79,14767
2017/10/06,11:40:00,75.79,75.80,75.78,75.78,7819
2017/10/06,11:41:00,75.78,75.80,75.78,75.78,12252
2017/10/06,11:42:00,75.78,75.80,75.76,75.80,14657
2017/10/06,11:43:00,75.80,75.81,75.79,75.79,10797
2017/10/06,11:44:00,75.79,75.80,75.74,75.77,34064
2017/10/06,11:45:00,75.77,75.81,75.77,75.80,19002
2017/10/06,11:46:00,75.80,75.81,75.79,75.80,7562
2017/10/06,11:47:00,75.80,75.83,75.80,75.83,21286
2017/10/06,11:48:00,75.83,75.83,75.82,75.83,5402
2017/10/06,11:49:00,75.83,75.83,75.82,75.83,4024
2017/10/06,11:50:00,75.83,75.83,75.82,75.83,5419
2017/10/06,11:51:00,75.83,75.83,75.79,75.80,29370
2017/10/06,11:52:00,75.80,75.81,75.79,75.80,18999
2017/10/06,11:53:00,75.80,75.80,75.77,75.79,16020
2017/10/06,11:54:00,75.79,75.80,75.78,75.79,9167
2017/10/06,11:55:00,75.79,75.81,75.79,75.80,55864
2017/10/06,11:56:00,75.80,75.81,75.80,75.81,11400
2017/10/06,11:57:00,75.81,75.81,75.79,75.80,23135
2017/10/06,11:58:00,75.80,75.82,75.80,75.82,6903
2017/10/06,11:59:00,75.82,75.82,75.81,75.82,17093
2017/10/06,12:00:00,75.82,75.83,75.81,75.83,9929
2017/10/06,12:01:00,75.83,75.83,75.78,75.80,73132
2017/10/06,12:02:00,75.80,75.81,75.79,75.80,11183
2017/10/06,12:03:00,75.81,75.81,75.75,75.76,44372
2017/10/06,12:04:00,75.76,75.80,75.76,75.79,10024
2017/10/06,12:05:00,75.79,75.80,75.79,75.80,8244
2017/10/06,12:06:00,75.80,75.81,75.79,75.81,19261
2017/10/06,12:07:00,75.81,75.83,75.80,75.83,16614
2017/10/06,12:08:00,75.83,75.85,75.82,75.85,18061
2017/10/06,12:09:00,75.85,75.86,75.84,75.86,12854
2017/10/06,12:10:00,75.86,75.86,75.85,75.85,14362
2017/10/06,12:11:00,75.85,75.85,75.81,75.82,26243
2017/10/06,12:12:00,75.82,75.82,75.78,75.78,19844
2017/10/06,12:13:00,75.78,75.80,75.78,75.80,8933
2017/10/06,12:14:00,75.80,75.82,75.80,75.82,11057
2017/10/06,12:15:00,75.82,75.85,75.81,75.84,11884
2017/10/06,12:16:00,75.85,75.85,75.81,75.81,14752
2017/10/06,12:17:00,75.81,75.82,75.79,75.81,12951
2017/10/06,12:18:00,75.81,75.81,75.78,75.78,11064
2017/10/06,12:19:00,75.78,75.82,75.78,75.81,8847
2017/10/06,12:20:00,75.82,75.82,75.81,75.82,9176
2017/10/06,12:21:00,75.82,75.82,75.79,75.80,9535
2017/10/06,12:22:00,75.80,75.82,75.79,75.81,38713
2017/10/06,12:23:00,75.81,75.81,75.78,75.80,11171
2017/10/06,12:24:00,75.80,75.80,75.77,75.78,7777
2017/10/06,12:25:00,75.79,75.84,75.79,75.84,17134
2017/10/06,12:26:00,75.84,75.87,75.84,75.86,6158
2017/10/06,12:27:00,75.86,75.89,75.86,75.86,17334
2017/10/06,12:28:00,75.86,75.87,75.85,75.85,10451
2017/10/06,12:29:00,75.85,75.87,75.84,75.86,15217
2017/10/06,12:30:00,75.86,75.86,75.85,75.86,16097
2017/10/06,12:31:00,75.87,75.87,75.85,75.87,19390
2017/10/06,12:32:00,75.87,75.89,75.87,75.89,8662
2017/10/06,12:33:00,75.89,75.91,75.89,75.90,20455
2017/10/06,12:34:00,75.90,75.93,75.90,75.91,13988
2017/10/06,12:35:00,75.91,75.92,75.91,75.92,12185
2017/10/06,12:36:00,75.93,75.93,75.92,75.92,10639
2017/10/06,12:37:00,75.93,75.93,75.92,75.92,4295
2017/10/06,12:38:00,75.92,75.93,75.91,75.92,14786
2017/10/06,12:39:00,75.91,75.91,75.90,75.90,15001
2017/10/06,12:40:00,75.90,75.91,75.89,75.90,16816
2017/10/06,12:41:00,75.90,75.90,75.89,75.90,14144
2017/10/06,12:42:00,75.90,75.90,75.89,75.90,13096
2017/10/06,12:43:00,75.90,75.90,75.89,75.90,4840
2017/10/06,12:44:00,75.90,75.91,75.89,75.90,15789
2017/10/06,12:45:00,75.90,75.92,75.90,75.92,17355
2017/10/06,12:46:00,75.92,75.93,75.91,75.92,15528
2017/10/06,12:47:00,75.92,75.92,75.91,75.92,6725
2017/10/06,12:48:00,75.92,75.92,75.90,75.91,14298
2017/10/06,12:49:00,75.91,75.91,75.90,75.90,4931
2017/10/06,12:50:00,75.90,75.90,75.87,75.87,47558
2017/10/06,12:51:00,75.87,75.88,75.84,75.86,30656
2017/10/06,12:52:00,75.85,75.86,75.85,75.85,7373
2017/10/06,12:53:00,75.85,75.85,75.81,75.81,7279
2017/10/06,12:54:00,75.81,75.82,75.79,75.79,9105
2017/10/06,12:55:00,75.79,75.80,75.79,75.80,9143
2017/10/06,12:56:00,75.80,75.82,75.79,75.81,17869
2017/10/06,12:57:00,75.81,75.82,75.80,75.81,5419
2017/10/06,12:58:00,75.81,75.82,75.81,75.81,7621
2017/10/06,12:59:00,75.81,75.82,75.79,75.80,15951
2017/10/06,13:00:00,75.80,75.80,75.79,75.79,28406
2017/10/06,13:01:00,75.80,75.80,75.78,75.79,13304
2017/10/06,13:02:00,75.79,75.79,75.75,75.75,13997
2017/10/06,13:03:00,75.76,75.77,75.74,75.74,17608
2017/10/06,13:04:00,75.75,75.75,75.73,75.74,13977
2017/10/06,13:05:00,75.74,75.74,75.70,75.71,28094
2017/10/06,13:06:00,75.71,75.76,75.71,75.76,29096
2017/10/06,13:07:00,75.76,75.78,75.76,75.77,8202
2017/10/06,13:08:00,75.77,75.78,75.76,75.78,17534
2017/10/06,13:09:00,75.77,75.78,75.77,75.77,13546
2017/10/06,13:10:00,75.77,75.79,75.77,75.78,17310
2017/10/06,13:11:00,75.78,75.79,75.77,75.77,12989
2017/10/06,13:12:00,75.77,75.80,75.77,75.79,15670
2017/10/06,13:13:00,75.78,75.78,75.73,75.74,16561
2017/10/06,13:14:00,75.74,75.75,75.72,75.72,14658
2017/10/06,13:15:00,75.72,75.72,75.71,75.72,12044
2017/10/06,13:16:00,75.72,75.72,75.69,75.71,18144
2017/10/06,13:17:00,75.71,75.72,75.70,75.71,13995
2017/10/06,13:18:00,75.70,75.71,75.69,75.70,5165
2017/10/06,13:19:00,75.70,75.70,75.69,75.69,18073
2017/10/06,13:20:00,75.69,75.71,75.69,75.70,20661
2017/10/06,13:21:00,75.70,75.73,75.69,75.72,32362
2017/10/06,13:22:00,75.73,75.73,75.72,75.73,8786
2017/10/06,13:23:00,75.73,75.75,75.72,75.75,10991
2017/10/06,13:24:00,75.75,75.76,75.74,75.75,18352
2017/10/06,13:25:00,75.75,75.76,75.75,75.75,6969
2017/10/06,13:26:00,75.76,75.76,75.75,75.75,7352
2017/10/06,13:27:00,75.75,75.75,75.72,75.72,21603
2017/10/06,13:28:00,75.72,75.73,75.71,75.71,14497
2017/10/06,13:29:00,75.71,75.72,75.70,75.70,19448
2017/10/06,13:30:00,75.69,75.71,75.69,75.69,20924
2017/10/06,13:31:00,75.69,75.71,75.67,75.71,18225
2017/10/06,13:32:00,75.71,75.71,75.69,75.69,8417
2017/10/06,13:33:00,75.69,75.71,75.69,75.69,6429
2017/10/06,13:34:00,75.69,75.71,75.69,75.69,11685
2017/10/06,13:35:00,75.69,75.71,75.68,75.69,9967
2017/10/06,13:36:00,75.69,75.70,75.69,75.70,11332
2017/10/06,13:37:00,75.71,75.71,75.70,75.70,11955
2017/10/06,13:38:00,75.70,75.71,75.69,75.69,6513
2017/10/06,13:39:00,75.69,75.70,75.69,75.70,16692
2017/10/06,13:40:00,75.69,75.72,75.69,75.72,8747
2017/10/06,13:41:00,75.72,75.73,75.71,75.73,6373
2017/10/06,13:42:00,75.73,75.74,75.72,75.74,9407
2017/10/06,13:43:00,75.74,75.74,75.73,75.74,9945
2017/10/06,13:44:00,75.74,75.75,75.73,75.74,8736
2017/10/06,13:45:00,75.74,75.75,75.72,75.73,8433
2017/10/06,13:46:00,75.73,75.74,75.72,75.73,10659
2017/10/06,13:47:00,75.73,75.74,75.71,75.71,9541
2017/10/06,13:48:00,75.71,75.73,75.71,75.73,12184
2017/10/06,13:49:00,75.73,75.73,75.69,75.69,10877
2017/10/06,13:50:00,75.69,75.69,75.68,75.69,9307
2017/10/06,13:51:00,75.69,75.69,75.68,75.68,9325
2017/10/06,13:52:00,75.68,75.71,75.68,75.70,12722
2017/10/06,13:53:00,75.70,75.72,75.69,75.72,13250
2017/10/06,13:54:00,75.72,75.74,75.72,75.74,12292
2017/10/06,13:55:00,75.74,75.75,75.73,75.75,10396
2017/10/06,13:56:00,75.75,75.76,75.74,75.76,8532
2017/10/06,13:57:00,75.76,75.76,75.73,75.73,8863
2017/10/06,13:58:00,75.73,75.74,75.72,75.73,8543
2017/10/06,13:59:00,75.73,75.74,75.72,75.73,6441
2017/10/06,14:00:00,75.73,75.74,75.72,75.72,12338
2017/10/06,14:01:00,75.72,75.73,75.70,75.71,18881
2017/10/06,14:02:00,75.71,75.71,75.69,75.70,13632
2017/10/06,14:03:00,75.69,75.72,75.69,75.71,12309
2017/10/06,14:04:00,75.71,75.71,75.70,75.70,3888
2017/10/06,14:05:00,75.71,75.71,75.69,75.69,7629
2017/10/06,14:06:00,75.69,75.71,75.69,75.70,9263
2017/10/06,14:07:00,75.70,75.70,75.69,75.69,8310
2017/10/06,14:08:00,75.69,75.72,75.69,75.70,12579
2017/10/06,14:09:00,75.71,75.72,75.70,75.71,16035
2017/10/06,14:10:00,75.71,75.72,75.70,75.72,15290
2017/10/06,14:11:00,75.72,75.72,75.71,75.72,24429
2017/10/06,14:12:00,75.72,75.72,75.70,75.70,8394
2017/10/06,14:13:00,75.70,75.71,75.69,75.69,13808
2017/10/06,14:14:00,75.69,75.69,75.66,75.66,21988
2017/10/06,14:15:00,75.66,75.68,75.66,75.66,11141
2017/10/06,14:16:00,75.67,75.68,75.66,75.68,23789
2017/10/06,14:17:00,75.68,75.69,75.68,75.69,13374
2017/10/06,14:18:00,75.69,75.69,75.68,75.68,8336
2017/10/06,14:19:00,75.68,75.69,75.68,75.68,9386
2017/10/06,14:20:00,75.68,75.70,75.68,75.69,26985
2017/10/06,14:21:00,75.69,75.69,75.68,75.69,12905
2017/10/06,14:22:00,75.69,75.69,75.68,75.69,6529
2017/10/06,14:23:00,75.69,75.69,75.66,75.67,10438
2017/10/06,14:24:00,75.67,75.67,75.65,75.65,11529
2017/10/06,14:25:00,75.66,75.67,75.65,75.65,8208
2017/10/06,14:26:00,75.65,75.67,75.65,75.66,11863
2017/10/06,14:27:00,75.66,75.67,75.66,75.67,8433
2017/10/06,14:28:00,75.67,75.67,75.65,75.66,18681
2017/10/06,14:29:00,75.66,75.67,75.66,75.66,6756
2017/10/06,14:30:00,75.66,75.69,75.66,75.68,22814
2017/10/06,14:31:00,75.68,75.69,75.66,75.66,40619
2017/10/06,14:32:00,75.66,75.67,75.65,75.66,6951
2017/10/06,14:33:00,75.66,75.66,75.64,75.65,15838
2017/10/06,14:34:00,75.66,75.66,75.65,75.66,13611
2017/10/06,14:35:00,75.66,75.68,75.65,75.65,42174
2017/10/06,14:36:00,75.65,75.65,75.65,75.65,19047
2017/10/06,14:37:00,75.65,75.68,75.64,75.68,19008
2017/10/06,14:38:00,75.68,75.70,75.68,75.69,18628
2017/10/06,14:39:00,75.69,75.69,75.66,75.68,25899
2017/10/06,14:40:00,75.68,75.69,75.67,75.69,10349
2017/10/06,14:41:00,75.69,75.69,75.68,75.69,8152
2017/10/06,14:42:00,75.69,75.71,75.68,75.70,23934
2017/10/06,14:43:00,75.70,75.72,75.70,75.72,12004
2017/10/06,14:44:00,75.72,75.72,75.71,75.71,7216
2017/10/06,14:45:00,75.71,75.72,75.69,75.69,22962
2017/10/06,14:46:00,75.69,75.70,75.68,75.68,18634
2017/10/06,14:47:00,75.68,75.69,75.64,75.66,70790
2017/10/06,14:48:00,75.65,75.67,75.64,75.65,35035
2017/10/06,14:49:00,75.65,75.66,75.63,75.63,40535
2017/10/06,14:50:00,75.64,75.65,75.61,75.62,38625
2017/10/06,14:51:00,75.62,75.63,75.61,75.62,20053
2017/10/06,14:52:00,75.62,75.63,75.62,75.63,8678
2017/10/06,14:53:00,75.63,75.63,75.61,75.61,20615
2017/10/06,14:54:00,75.61,75.62,75.57,75.60,66831
2017/10/06,14:55:00,75.60,75.63,75.59,75.63,21502
2017/10/06,14:56:00,75.63,75.63,75.61,75.63,19909
2017/10/06,14:57:00,75.63,75.65,75.63,75.65,14613
2017/10/06,14:58:00,75.65,75.67,75.63,75.67,31994
2017/10/06,14:59:00,75.67,75.67,75.66,75.67,12599
2017/10/06,15:00:00,75.67,75.67,75.66,75.67,12010
2017/10/06,15:01:00,75.67,75.69,75.66,75.69,21727
2017/10/06,15:02:00,75.69,75.69,75.68,75.69,15784
2017/10/06,15:03:00,75.70,75.71,75.67,75.67,37168
2017/10/06,15:04:00,75.67,75.68,75.66,75.66,12049
2017/10/06,15:05:00,75.66,75.66,75.64,75.66,20015
2017/10/06,15:06:00,75.65,75.66,75.64,75.65,14056
2017/10/06,15:07:00,75.65,75.67,75.64,75.67,29122
2017/10/06,15:08:00,75.67,75.67,75.66,75.66,8026
2017/10/06,15:09:00,75.67,75.67,75.65,75.65,25467
2017/10/06,15:10:00,75.66,75.66,75.65,75.66,24153
2017/10/06,15:11:00,75.66,75.69,75.66,75.68,38357
2017/10/06,15:12:00,75.68,75.68,75.67,75.68,12840
2017/10/06,15:13:00,75.68,75.71,75.68,75.71,19755
2017/10/06,15:14:00,75.71,75.74,75.71,75.72,33898
2017/10/06,15:15:00,75.72,75.74,75.72,75.74,21726
2017/10/06,15:16:00,75.74,75.75,75.73,75.75,12865
2017/10/06,15:17:00,75.74,75.75,75.73,75.75,35576
2017/10/06,15:18:00,75.75,75.75,75.73,75.74,24684
2017/10/06,15:19:00,75.74,75.75,75.73,75.75,19225
2017/10/06,15:20:00,75.75,75.76,75.74,75.75,16052
2017/10/06,15:21:00,75.75,75.77,75.75,75.75,11341
2017/10/06,15:22:00,75.75,75.76,75.74,75.74,15405
2017/10/06,15:23:00,75.74,75.77,75.74,75.76,20113
2017/10/06,15:24:00,75.76,75.77,75.75,75.77,12825
2017/10/06,15:25:00,75.77,75.77,75.75,75.76,14088
2017/10/06,15:26:00,75.77,75.77,75.73,75.73,20830
2017/10/06,15:27:00,75.73,75.75,75.70,75.71,35669
2017/10/06,15:28:00,75.71,75.74,75.71,75.72,24597
2017/10/06,15:29:00,75.72,75.75,75.72,75.75,51621
2017/10/06,15:30:00,75.75,75.77,75.74,75.77,27656
2017/10/06,15:31:00,75.77,75.77,75.75,75.76,22404
2017/10/06,15:32:00,75.76,75.77,75.76,75.76,31090
2017/10/06,15:33:00,75.76,75.77,75.75,75.75,19837
2017/10/06,15:34:00,75.75,75.76,75.72,75.72,29125
2017/10/06,15:35:00,75.72,75.74,75.72,75.74,29360
2017/10/06,15:36:00,75.74,75.76,75.73,75.75,34114
2017/10/06,15:37:00,75.75,75.76,75.74,75.76,15248
2017/10/06,15:38:00,75.76,75.78,75.75,75.76,35765
2017/10/06,15:39:00,75.77,75.80,75.76,75.80,41106
2017/10/06,15:40:00,75.80,75.80,75.79,75.79,24765
2017/10/06,15:41:00,75.80,75.82,75.80,75.82,36390
2017/10/06,15:42:00,75.82,75.82,75.79,75.79,51385
2017/10/06,15:43:00,75.79,75.83,75.79,75.83,31989
2017/10/06,15:44:00,75.83,75.83,75.79,75.81,23740
2017/10/06,15:45:00,75.81,75.81,75.80,75.81,17799
2017/10/06,15:46:00,75.80,75.83,75.79,75.82,49755
2017/10/06,15:47:00,75.82,75.83,75.82,75.83,36181
2017/10/06,15:48:00,75.83,75.83,75.81,75.83,50754
2017/10/06,15:49:00,75.83,75.85,75.82,75.85,47510
2017/10/06,15:50:00,75.84,75.85,75.82,75.82,88224
2017/10/06,15:51:00,75.82,75.99,75.82,75.90,301032
2017/10/06,15:52:00,75.90,75.94,75.90,75.94,120098
2017/10/06,15:53:00,75.94,75.95,75.93,75.94,96867
2017/10/06,15:54:00,75.94,75.95,75.92,75.93,50877
2017/10/06,15:55:00,75.93,75.96,75.93,75.96,69146
2017/10/06,15:56:00,75.96,75.98,75.95,75.98,127240
2017/10/06,15:57:00,75.98,76.00,75.97,75.98,98397
2017/10/06,15:58:00,75.98,75.99,75.95,75.96,144338
2017/10/06,15:59:00,75.97,75.97,75.95,75.97,145517
2017/10/06,16:00:00,75.97,75.99,75.95,75.98,459556
2017/10/09,09:31:00,75.97,76.10,75.86,75.99,348072
2017/10/09,09:32:00,75.98,76.03,75.98,76.01,49481
2017/10/09,09:33:00,76.02,76.08,76.02,76.07,27112
2017/10/09,09:34:00,76.08,76.20,76.06,76.19,74548
2017/10/09,09:35:00,76.19,76.20,76.10,76.14,72989
2017/10/09,09:36:00,76.14,76.28,76.14,76.22,100242
2017/10/09,09:37:00,76.22,76.24,76.14,76.16,46798
2017/10/09,09:38:00,76.15,76.18,76.09,76.09,20709
2017/10/09,09:39:00,76.09,76.14,76.08,76.14,17423
2017/10/09,09:40:00,76.14,76.16,76.13,76.15,15376
2017/10/09,09:41:00,76.15,76.17,76.12,76.13,24566
2017/10/09,09:42:00,76.14,76.14,76.08,76.09,23938
2017/10/09,09:43:00,76.08,76.11,76.04,76.08,66267
2017/10/09,09:44:00,76.08,76.09,76.02,76.04,36120
2017/10/09,09:45:00,76.04,76.04,75.97,75.97,56631
2017/10/09,09:46:00,75.97,76.02,75.95,76.02,33754
2017/10/09,09:47:00,76.02,76.08,76.02,76.05,18766
2017/10/09,09:48:00,76.05,76.12,76.05,76.09,27215
2017/10/09,09:49:00,76.10,76.12,76.08,76.09,82545
2017/10/09,09:50:00,76.09,76.13,76.06,76.11,23742
2017/10/09,09:51:00,76.11,76.17,76.07,76.17,51657
2017/10/09,09:52:00,76.17,76.17,76.06,76.08,53169
2017/10/09,09:53:00,76.08,76.13,76.07,76.13,47851
2017/10/09,09:54:00,76.12,76.15,76.11,76.13,30395
2017/10/09,09:55:00,76.13,76.17,76.12,76.17,17098
2017/10/09,09:56:00,76.17,76.17,76.11,76.12,28497
2017/10/09,09:57:00,76.12,76.19,76.12,76.17,22187
2017/10/09,09:58:00,76.17,76.23,76.15,76.22,50258
2017/10/09,09:59:00,76.21,76.24,76.19,76.19,36505
2017/10/09,10:00:00,76.21,76.25,76.20,76.25,25903
2017/10/09,10:01:00,76.25,76.29,76.23,76.27,44357
2017/10/09,10:02:00,76.27,76.30,76.25,76.26,31882
2017/10/09,10:03:00,76.27,76.28,76.21,76.23,29634
2017/10/09,10:04:00,76.22,76.29,76.22,76.27,28059
2017/10/09,10:05:00,76.27,76.30,76.27,76.29,10336
2017/10/09,10:06:00,76.29,76.33,76.29,76.31,34459
2017/10/09,10:07:00,76.31,76.32,76.30,76.31,13980
2017/10/09,10:08:00,76.31,76.31,76.26,76.28,15220
2017/10/09,10:09:00,76.28,76.30,76.27,76.30,5820
2017/10/09,10:10:00,76.30,76.35,76.30,76.33,18631
2017/10/09,10:11:00,76.33,76.39,76.33,76.38,35545
2017/10/09,10:12:00,76.38,76.38,76.28,76.29,23884
2017/10/09,10:13:00,76.29,76.29,76.22,76.24,31267
2017/10/09,10:14:00,76.23,76.28,76.23,76.28,9808
2017/10/09,10:15:00,76.28,76.31,76.27,76.30,22347
2017/10/09,10:16:00,76.30,76.32,76.28,76.31,10757
2017/10/09,10:17:00,76.31,76.31,76.28,76.29,9369
2017/10/09,10:18:00,76.29,76.30,76.28,76.30,11827
2017/10/09,10:19:00,76.30,76.31,76.29,76.31,12652
2017/10/09,10:20:00,76.31,76.33,76.31,76.32,25395
2017/10/09,10:21:00,76.32,76.33,76.27,76.28,20893
2017/10/09,10:22:00,76.29,76.29,76.26,76.27,13420
2017/10/09,10:23:00,76.27,76.27,76.23,76.24,17077
2017/10/09,10:24:00,76.25,76.26,76.19,76.21,66405
2017/10/09,10:25:00,76.21,76.23,76.20,76.21,11267
2017/10/09,10:26:00,76.21,76.24,76.21,76.22,21714
2017/10/09,10:27:00,76.22,76.24,76.19,76.19,17888
2017/10/09,10:28:00,76.19,76.21,76.18,76.21,17572
2017/10/09,10:29:00,76.21,76.23,76.20,76.23,13011
2017/10/09,10:30:00,76.24,76.25,76.22,76.22,9972
2017/10/09,10:31:00,76.22,76.24,76.22,76.22,24581
2017/10/09,10:32:00,76.22,76.25,76.21,76.23,11866
2017/10/09,10:33:00,76.23,76.25,76.21,76.22,21922
2017/10/09,10:34:00,76.22,76.23,76.17,76.21,32389
2017/10/09,10:35:00,76.22,76.22,76.16,76.19,35145
2017/10/09,10:36:00,76.19,76.20,76.17,76.20,22152
2017/10/09,10:37:00,76.21,76.21,76.18,76.18,10616
2017/10/09,10:38:00,76.18,76.22,76.18,76.20,19346
2017/10/09,10:39:00,76.20,76.21,76.17,76.21,14558
2017/10/09,10:40:00,76.21,76.23,76.19,76.20,28519
2017/10/09,10:41:00,76.20,76.21,76.19,76.19,11372
2017/10/09,10:42:00,76.19,76.21,76.18,76.18,19052
2017/10/09,10:43:00,76.18,76.18,76.17,76.17,13155
2017/10/09,10:44:00,76.17,76.18,76.14,76.18,21490
2017/10/09,10:45:00,76.17,76.18,76.15,76.16,29098
2017/10/09,10:46:00,76.17,76.17,76.15,76.16,7868
2017/10/09,10:47:00,76.16,76.19,76.14,76.19,22460
2017/10/09,10:48:00,76.20,76.20,76.17,76.17,12994
2017/10/09,10:49:00,76.16,76.17,76.13,76.13,34396
2017/10/09,10:50:00,76.14,76.15,76.11,76.13,20946
2017/10/09,10:51:00,76.13,76.14,76.10,76.13,18105
2017/10/09,10:52:00,76.14,76.17,76.12,76.16,13873
2017/10/09,10:53:00,76.15,76.17,76.14,76.16,17201
2017/10/09,10:54:00,76.16,76.16,76.13,76.13,8383
2017/10/09,10:55:00,76.14,76.15,76.13,76.14,11303
2017/10/09,10:56:00,76.14,76.16,76.14,76.15,7470
2017/10/09,10:57:00,76.15,76.17,76.14,76.17,13313
2017/10/09,10:58:00,76.17,76.19,76.16,76.19,7250
2017/10/09,10:59:00,76.18,76.20,76.18,76.18,14186
2017/10/09,11:00:00,76.19,76.19,76.18,76.18,4375
2017/10/09,11:01:00,76.18,76.20,76.18,76.20,6953
2017/10/09,11:02:00,76.20,76.22,76.20,76.20,12673
2017/10/09,11:03:00,76.20,76.21,76.18,76.19,9880
2017/10/09,11:04:00,76.19,76.19,76.16,76.16,5825
2017/10/09,11:05:00,76.16,76.17,76.15,76.15,10022
2017/10/09,11:06:00,76.16,76.16,76.15,76.15,6446
2017/10/09,11:07:00,76.15,76.15,76.07,76.08,61691
2017/10/09,11:08:00,76.08,76.08,76.05,76.07,15926
2017/10/09,11:09:00,76.07,76.07,76.05,76.06,10504
2017/10/09,11:10:00,76.06,76.08,76.06,76.08,12828
2017/10/09,11:11:00,76.08,76.09,76.07,76.07,13421
2017/10/09,11:12:00,76.06,76.08,76.06,76.08,13130
2017/10/09,11:13:00,76.08,76.11,76.08,76.11,28027
2017/10/09,11:14:00,76.11,76.12,76.11,76.12,5679
2017/10/09,11:15:00,76.12,76.15,76.12,76.14,20670
2017/10/09,11:16:00,76.14,76.16,76.13,76.16,44634
2017/10/09,11:17:00,76.16,76.16,76.15,76.16,11864
2017/10/09,11:18:00,76.16,76.19,76.15,76.19,23550
2017/10/09,11:19:00,76.19,76.20,76.17,76.17,17543
2017/10/09,11:20:00,76.17,76.18,76.16,76.18,9068
2017/10/09,11:21:00,76.18,76.18,76.16,76.17,5816
2017/10/09,11:22:00,76.18,76.23,76.18,76.22,23092
2017/10/09,11:23:00,76.22,76.23,76.17,76.18,26965
2017/10/09,11:24:00,76.18,76.19,76.17,76.17,12175
2017/10/09,11:25:00,76.17,76.20,76.16,76.20,6164
2017/10/09,11:26:00,76.19,76.23,76.19,76.22,34230
2017/10/09,11:27:00,76.21,76.22,76.21,76.22,5860
2017/10/09,11:28:00,76.22,76.22,76.19,76.21,21062
2017/10/09,11:29:00,76.21,76.21,76.20,76.21,7221
2017/10/09,11:30:00,76.21,76.23,76.20,76.22,11905
2017/10/09,11:31:00,76.21,76.23,76.21,76.22,10942
2017/10/09,11:32:00,76.22,76.23,76.22,76.23,6335
2017/10/09,11:33:00,76.23,76.25,76.22,76.23,12594
2017/10/09,11:34:00,76.24,76.24,76.23,76.24,6172
2017/10/09,11:35:00,76.24,76.28,76.24,76.27,21447
2017/10/09,11:36:00,76.26,76.30,76.25,76.30,33440
2017/10/09,11:37:00,76.30,76.30,76.29,76.30,106697
2017/10/09,11:38:00,76.30,76.30,76.29,76.29,13852
2017/10/09,11:39:00,76.30,76.30,76.25,76.26,28535
2017/10/09,11:40:00,76.26,76.27,76.24,76.24,17564
2017/10/09,11:41:00,76.24,76.25,76.23,76.24,7819
2017/10/09,11:42:00,76.24,76.26,76.24,76.25,13370
2017/10/09,11:43:00,76.26,76.26,76.25,76.26,9401
2017/10/09,11:44:00,76.26,76.26,76.23,76.25,23996
2017/10/09,11:45:00,76.25,76.26,76.24,76.25,10626
2017/10/09,11:46:00,76.26,76.27,76.25,76.27,21153
2017/10/09,11:47:00,76.27,76.28,76.26,76.28,20188
2017/10/09,11:48:00,76.28,76.29,76.27,76.28,17617
2017/10/09,11:49:00,76.28,76.30,76.27,76.30,26357
2017/10/09,11:50:00,76.30,76.30,76.29,76.30,19689
2017/10/09,11:51:00,76.30,76.31,76.29,76.30,19917
2017/10/09,11:52:00,76.30,76.32,76.29,76.32,9033
2017/10/09,11:53:00,76.32,76.32,76.31,76.32,14117
2017/10/09,11:54:00,76.32,76.34,76.31,76.34,22334
2017/10/09,11:55:00,76.34,76.35,76.34,76.35,12326
2017/10/09,11:56:00,76.35,76.35,76.32,76.32,21222
2017/10/09,11:57:00,76.32,76.33,76.31,76.33,7594
2017/10/09,11:58:00,76.33,76.33,76.31,76.31,15457
2017/10/09,11:59:00,76.31,76.32,76.31,76.31,5812
2017/10/09,12:00:00,76.31,76.31,76.28,76.28,10814
2017/10/09,12:01:00,76.28,76.30,76.28,76.29,12758
2017/10/09,12:02:00,76.30,76.30,76.29,76.29,12157
2017/10/09,12:03:00,76.30,76.31,76.28,76.28,12978
2017/10/09,12:04:00,76.28,76.29,76.27,76.28,30103
2017/10/09,12:05:00,76.27,76.29,76.27,76.29,8002
2017/10/09,12:06:00,76.29,76.29,76.28,76.29,6489
2017/10/09,12:07:00,76.29,76.32,76.29,76.32,4563
2017/10/09,12:08:00,76.32,76.32,76.31,76.32,14847
2017/10/09,12:09:00,76.31,76.33,76.31,76.32,10518
2017/10/09,12:10:00,76.32,76.33,76.32,76.32,9196
2017/10/09,12:11:00,76.32,76.33,76.32,76.33,10896
2017/10/09,12:12:00,76.33,76.37,76.33,76.37,14694
2017/10/09,12:13:00,76.37,76.39,76.37,76.38,20164
2017/10/09,12:14:00,76.38,76.40,76.38,76.38,24837
2017/10/09,12:15:00,76.39,76.40,76.38,76.39,20662
2017/10/09,12:16:00,76.39,76.40,76.39,76.40,21491
2017/10/09,12:17:00,76.40,76.40,76.39,76.39,10965
2017/10/09,12:18:00,76.39,76.40,76.38,76.38,31109
2017/10/09,12:19:00,76.39,76.40,76.38,76.40,8099
2017/10/09,12:20:00,76.40,76.40,76.39,76.39,6893
2017/10/09,12:21:00,76.39,76.40,76.38,76.40,25513
2017/10/09,12:22:00,76.40,76.40,76.39,76.39,27177
2017/10/09,12:23:00,76.39,76.41,76.39,76.40,24651
2017/10/09,12:24:00,76.40,76.42,76.39,76.41,15617
2017/10/09,12:25:00,76.42,76.43,76.40,76.40,16889
2017/10/09,12:26:00,76.40,76.42,76.40,76.41,18534
2017/10/09,12:27:00,76.41,76.43,76.40,76.42,10417
2017/10/09,12:28:00,76.42,76.44,76.42,76.43,23295
2017/10/09,12:29:00,76.42,76.43,76.40,76.40,15352
2017/10/09,12:30:00,76.40,76.41,76.39,76.39,37694
2017/10/09,12:31:00,76.40,76.43,76.39,76.43,20732
2017/10/09,12:32:00,76.42,76.44,76.42,76.44,12323
2017/10/09,12:33:00,76.44,76.44,76.42,76.43,25642
2017/10/09,12:34:00,76.43,76.44,76.42,76.44,22689
2017/10/09,12:35:00,76.44,76.45,76.43,76.45,16193
2017/10/09,12:36:00,76.44,76.45,76.44,76.44,10231
2017/10/09,12:37:00,76.44,76.45,76.44,76.44,13629
2017/10/09,12:38:00,76.44,76.44,76.42,76.43,21817
2017/10/09,12:39:00,76.43,76.44,76.41,76.44,22123
2017/10/09,12:40:00,76.44,76.48,76.43,76.47,34294
2017/10/09,12:41:00,76.48,76.49,76.47,76.49,13063
2017/10/09,12:42:00,76.49,76.51,76.48,76.49,92617
2017/10/09,12:43:00,76.50,76.50,76.49,76.49,6317
2017/10/09,12:44:00,76.50,76.51,76.50,76.51,23866
2017/10/09,12:45:00,76.51,76.52,76.50,76.52,21324
2017/10/09,12:46:00,76.52,76.53,76.51,76.52,39919
2017/10/09,12:47:00,76.52,76.53,76.52,76.53,7514
2017/10/09,12:48:00,76.53,76.54,76.52,76.54,34912
2017/10/09,12:49:00,76.54,76.55,76.54,76.55,21605
2017/10/09,12:50:00,76.54,76.55,76.50,76.51,23224
2017/10/09,12:51:00,76.51,76.52,76.50,76.51,18021
2017/10/09,12:52:00,76.51,76.52,76.50,76.51,10538
2017/10/09,12:53:00,76.52,76.53,76.48,76.48,28151
2017/10/09,12:54:00,76.48,76.49,76.48,76.49,4562
2017/10/09,12:55:00,76.49,76.50,76.48,76.50,8584
2017/10/09,12:56:00,76.50,76.51,76.50,76.51,21274
2017/10/09,12:57:00,76.51,76.51,76.50,76.51,9562
2017/10/09,12:58:00,76.51,76.54,76.51,76.53,18542
2017/10/09,12:59:00,76.53,76.54,76.52,76.53,27691
2017/10/09,13:00:00,76.53,76.55,76.53,76.54,18598
2017/10/09,13:01:00,76.54,76.55,76.53,76.54,12701
2017/10/09,13:02:00,76.55,76.55,76.53,76.54,11773
2017/10/09,13:03:00,76.54,76.55,76.47,76.49,44765
2017/10/09,13:04:00,76.49,76.49,76.48,76.49,9127
2017/10/09,13:05:00,76.49,76.49,76.46,76.46,26206
2017/10/09,13:06:00,76.45,76.45,76.42,76.42,21260
2017/10/09,13:07:00,76.42,76.43,76.41,76.43,12672
2017/10/09,13:08:00,76.43,76.44,76.42,76.43,16952
2017/10/09,13:09:00,76.43,76.44,76.42,76.43,14082
2017/10/09,13:10:00,76.43,76.44,76.42,76.43,13489
2017/10/09,13:11:00,76.43,76.43,76.42,76.43,7881
2017/10/09,13:12:00,76.44,76.44,76.43,76.44,6916
2017/10/09,13:13:00,76.43,76.44,76.43,76.44,24415
2017/10/09,13:14:00,76.44,76.45,76.43,76.45,12473
2017/10/09,13:15:00,76.45,76.47,76.44,76.47,28597
2017/10/09,13:16:00,76.47,76.47,76.46,76.47,10066
2017/10/09,13:17:00,76.47,76.47,76.44,76.46,20315
2017/10/09,13:18:00,76.46,76.47,76.43,76.44,20988
2017/10/09,13:19:00,76.43,76.44,76.41,76.41,5893
2017/10/09,13:20:00,76.41,76.42,76.41,76.42,6085
2017/10/09,13:21:00,76.42,76.43,76.41,76.41,10893
2017/10/09,13:22:00,76.41,76.43,76.41,76.43,22063
2017/10/09,13:23:00,76.43,76.44,76.43,76.43,10942
2017/10/09,13:24:00,76.43,76.44,76.43,76.43,11977
2017/10/09,13:25:00,76.43,76.44,76.43,76.44,2846
2017/10/09,13:26:00,76.44,76.46,76.43,76.45,15259
2017/10/09,13:27:00,76.45,76.45,76.43,76.43,5354
2017/10/09,13:28:00,76.43,76.44,76.43,76.44,11111
2017/10/09,13:29:00,76.44,76.44,76.43,76.43,3849
2017/10/09,13:30:00,76.43,76.44,76.43,76.43,7814
2017/10/09,13:31:00,76.43,76.44,76.43,76.43,8079
2017/10/09,13:32:00,76.43,76.44,76.43,76.43,5359
2017/10/09,13:33:00,76.43,76.44,76.43,76.44,20851
2017/10/09,13:34:00,76.44,76.44,76.41,76.41,28508
2017/10/09,13:35:00,76.41,76.42,76.41,76.42,3358
2017/10/09,13:36:00,76.42,76.43,76.41,76.42,26473
2017/10/09,13:37:00,76.42,76.42,76.39,76.39,15300
2017/10/09,13:38:00,76.40,76.40,76.39,76.40,8748
2017/10/09,13:39:00,76.40,76.41,76.39,76.41,23815
2017/10/09,13:40:00,76.41,76.41,76.40,76.41,4939
2017/10/09,13:41:00,76.41,76.41,76.40,76.41,6688
2017/10/09,13:42:00,76.41,76.41,76.39,76.41,23263
2017/10/09,13:43:00,76.41,76.44,76.41,76.44,17665
2017/10/09,13:44:00,76.44,76.46,76.44,76.46,15873
2017/10/09,13:45:00,76.44,76.46,76.44,76.46,9063
2017/10/09,13:46:00,76.46,76.46,76.44,76.44,14195
2017/10/09,13:47:00,76.44,76.46,76.44,76.44,12961
2017/10/09,13:48:00,76.45,76.46,76.44,76.46,14417
2017/10/09,13:49:00,76.46,76.47,76.42,76.42,52740
2017/10/09,13:50:00,76.42,76.43,76.40,76.42,32349
2017/10/09,13:51:00,76.42,76.43,76.42,76.42,7057
2017/10/09,13:52:00,76.42,76.43,76.42,76.42,4615
2017/10/09,13:53:00,76.42,76.45,76.42,76.45,11294
2017/10/09,13:54:00,76.45,76.46,76.43,76.44,22412
2017/10/09,13:55:00,76.44,76.45,76.43,76.43,23554
2017/10/09,13:56:00,76.43,76.44,76.42,76.44,18750
2017/10/09,13:57:00,76.45,76.45,76.41,76.42,8696
2017/10/09,13:58:00,76.42,76.44,76.42,76.42,9000
2017/10/09,13:59:00,76.43,76.43,76.42,76.42,3263
2017/10/09,14:00:00,76.42,76.43,76.42,76.43,13023
2017/10/09,14:01:00,76.42,76.44,76.42,76.42,5338
2017/10/09,14:02:00,76.42,76.43,76.40,76.41,13994
2017/10/09,14:03:00,76.41,76.42,76.39,76.42,15507
2017/10/09,14:04:00,76.42,76.43,76.41,76.43,10099
2017/10/09,14:05:00,76.43,76.44,76.42,76.44,5010
2017/10/09,14:06:00,76.44,76.45,76.42,76.45,20685
2017/10/09,14:07:00,76.45,76.47,76.44,76.46,27225
2017/10/09,14:08:00,76.46,76.47,76.45,76.46,12801
2017/10/09,14:09:00,76.46,76.47,76.46,76.47,133737
2017/10/09,14:10:00,76.47,76.47,76.46,76.47,7867
2017/10/09,14:11:00,76.47,76.48,76.47,76.48,11280
2017/10/09,14:12:00,76.48,76.48,76.47,76.47,28204
2017/10/09,14:13:00,76.47,76.47,76.45,76.46,18893
2017/10/09,14:14:00,76.45,76.46,76.45,76.45,8039
2017/10/09,14:15:00,76.46,76.46,76.45,76.45,4003
2017/10/09,14:16:00,76.45,76.46,76.45,76.45,4505
2017/10/09,14:17:00,76.45,76.46,76.45,76.45,12058
2017/10/09,14:18:00,76.45,76.46,76.43,76.45,73221
2017/10/09,14:19:00,76.45,76.48,76.44,76.47,144826
2017/10/09,14:20:00,76.48,76.48,76.47,76.48,27516
2017/10/09,14:21:00,76.47,76.48,76.47,76.48,8079
2017/10/09,14:22:00,76.48,76.50,76.48,76.50,21157
2017/10/09,14:23:00,76.50,76.51,76.49,76.49,20842
2017/10/09,14:24:00,76.49,76.49,76.47,76.49,18246
2017/10/09,14:25:00,76.49,76.50,76.49,76.49,4774
2017/10/09,14:26:00,76.49,76.49,76.47,76.47,13318
2017/10/09,14:27:00,76.47,76.48,76.46,76.47,6338
2017/10/09,14:28:00,76.46,76.48,76.46,76.47,7573
2017/10/09,14:29:00,76.47,76.48,76.45,76.45,10595
2017/10/09,14:30:00,76.45,76.45,76.43,76.43,5844
2017/10/09,14:31:00,76.43,76.45,76.43,76.44,7035
2017/10/09,14:32:00,76.44,76.45,76.41,76.42,22018
2017/10/09,14:33:00,76.41,76.43,76.41,76.42,13023
2017/10/09,14:34:00,76.42,76.43,76.41,76.41,8082
2017/10/09,14:35:00,76.41,76.41,76.37,76.37,16222
2017/10/09,14:36:00,76.37,76.37,76.35,76.37,15376
2017/10/09,14:37:00,76.36,76.40,76.36,76.38,25724
2017/10/09,14:38:00,76.38,76.40,76.37,76.38,11548
2017/10/09,14:39:00,76.38,76.42,76.38,76.41,17080
2017/10/09,14:40:00,76.41,76.44,76.41,76.42,24988
2017/10/09,14:41:00,76.42,76.42,76.41,76.42,16488
2017/10/09,14:42:00,76.42,76.44,76.42,76.44,9800
2017/10/09,14:43:00,76.43,76.44,76.42,76.43,14959
2017/10/09,14:44:00,76.43,76.44,76.42,76.44,8598
2017/10/09,14:45:00,76.44,76.44,76.42,76.43,22539
2017/10/09,14:46:00,76.42,76.44,76.42,76.44,22437
2017/10/09,14:47:00,76.44,76.44,76.40,76.40,14473
2017/10/09,14:48:00,76.40,76.43,76.40,76.42,17093
2017/10/09,14:49:00,76.42,76.44,76.42,76.43,21204
2017/10/09,14:50:00,76.43,76.44,76.39,76.40,116651
2017/10/09,14:51:00,76.39,76.40,76.38,76.38,12471
2017/10/09,14:52:00,76.38,76.39,76.36,76.36,12909
2017/10/09,14:53:00,76.36,76.37,76.34,76.35,23950
2017/10/09,14:54:00,76.35,76.36,76.34,76.34,17414
2017/10/09,14:55:00,76.34,76.35,76.31,76.33,20654
2017/10/09,14:56:00,76.33,76.35,76.33,76.35,19826
2017/10/09,14:57:00,76.34,76.35,76.33,76.33,14669
2017/10/09,14:58:00,76.33,76.34,76.29,76.31,47822
2017/10/09,14:59:00,76.31,76.31,76.29,76.30,32396
2017/10/09,15:00:00,76.30,76.31,76.29,76.29,10867
2017/10/09,15:01:00,76.29,76.29,76.27,76.28,18406
2017/10/09,15:02:00,76.28,76.28,76.27,76.27,6784
2017/10/09,15:03:00,76.27,76.28,76.22,76.24,42075
2017/10/09,15:04:00,76.25,76.31,76.25,76.30,37219
2017/10/09,15:05:00,76.30,76.30,76.24,76.24,44908
2017/10/09,15:06:00,76.25,76.28,76.25,76.27,26293
2017/10/09,15:07:00,76.26,76.29,76.25,76.29,27119
2017/10/09,15:08:00,76.29,76.31,76.28,76.29,58795
2017/10/09,15:09:00,76.29,76.31,76.28,76.28,20103
2017/10/09,15:10:00,76.28,76.32,76.27,76.30,27610
2017/10/09,15:11:00,76.31,76.31,76.26,76.26,28023
2017/10/09,15:12:00,76.27,76.29,76.27,76.27,20995
2017/10/09,15:13:00,76.27,76.28,76.23,76.24,28489
2017/10/09,15:14:00,76.25,76.26,76.23,76.23,16901
2017/10/09,15:15:00,76.24,76.25,76.23,76.25,18801
2017/10/09,15:16:00,76.25,76.28,76.24,76.27,18423
2017/10/09,15:17:00,76.27,76.27,76.25,76.26,14895
2017/10/09,15:18:00,76.26,76.29,76.25,76.29,17040
2017/10/09,15:19:00,76.29,76.30,76.27,76.28,19523
2017/10/09,15:20:00,76.28,76.30,76.27,76.29,10615
2017/10/09,15:21:00,76.29,76.29,76.27,76.28,14417
2017/10/09,15:22:00,76.28,76.30,76.27,76.30,15893
2017/10/09,15:23:00,76.30,76.31,76.29,76.31,8413
2017/10/09,15:24:00,76.30,76.33,76.30,76.33,17923
2017/10/09,15:25:00,76.33,76.33,76.31,76.32,9085
2017/10/09,15:26:00,76.33,76.33,76.31,76.32,19485
2017/10/09,15:27:00,76.32,76.33,76.32,76.33,17394
2017/10/09,15:28:00,76.34,76.35,76.34,76.34,22326
2017/10/09,15:29:00,76.34,76.35,76.34,76.35,11283
2017/10/09,15:30:00,76.35,76.35,76.34,76.34,16193
2017/10/09,15:31:00,76.34,76.35,76.33,76.33,55366
2017/10/09,15:32:00,76.33,76.34,76.30,76.30,21294
2017/10/09,15:33:00,76.30,76.32,76.29,76.32,29656
2017/10/09,15:34:00,76.32,76.33,76.29,76.30,19515
2017/10/09,15:35:00,76.30,76.31,76.29,76.29,30151
2017/10/09,15:36:00,76.29,76.30,76.27,76.30,44558
2017/10/09,15:37:00,76.29,76.30,76.28,76.29,31360
2017/10/09,15:38:00,76.29,76.29,76.23,76.26,50295
2017/10/09,15:39:00,76.26,76.27,76.25,76.25,39765
2017/10/09,15:40:00,76.25,76.27,76.24,76.25,38850
2017/10/09,15:41:00,76.25,76.28,76.25,76.26,38817
2017/10/09,15:42:00,76.26,76.27,76.24,76.25,50011
2017/10/09,15:43:00,76.24,76.25,76.20,76.22,59270
2017/10/09,15:44:00,76.22,76.24,76.21,76.23,55784
2017/10/09,15:45:00,76.23,76.23,76.22,76.22,24274
2017/10/09,15:46:00,76.22,76.24,76.22,76.23,43131
2017/10/09,15:47:00,76.23,76.26,76.23,76.24,81749
2017/10/09,15:48:00,76.24,76.25,76.23,76.24,48950
2017/10/09,15:49:00,76.24,76.25,76.18,76.20,64581
2017/10/09,15:50:00,76.20,76.25,76.19,76.25,73404
2017/10/09,15:51:00,76.25,76.26,76.20,76.25,136878
2017/10/09,15:52:00,76.25,76.26,76.23,76.25,71217
2017/10/09,15:53:00,76.25,76.26,76.24,76.24,59673
2017/10/09,15:54:00,76.24,76.26,76.24,76.26,75242
2017/10/09,15:55:00,76.26,76.30,76.25,76.28,118147
2017/10/09,15:56:00,76.28,76.30,76.27,76.29,90860
2017/10/09,15:57:00,76.29,76.29,76.28,76.29,78144
2017/10/09,15:58:00,76.29,76.32,76.28,76.32,64517
2017/10/09,15:59:00,76.32,76.33,76.31,76.33,87808
2017/10/09,16:00:00,76.33,76.34,76.30,76.30,268226
2017/10/10,09:31:00,76.33,76.49,76.33,76.46,58271
2017/10/10,09:32:00,76.43,76.48,76.36,76.36,82292
2017/10/10,09:33:00,76.36,76.40,76.32,76.36,65593
2017/10/10,09:34:00,76.36,76.41,76.32,76.40,52152
2017/10/10,09:35:00,76.39,76.40,76.33,76.39,50055
2017/10/10,09:36:00,76.39,76.41,76.37,76.39,95880
2017/10/10,09:37:00,76.39,76.40,76.36,76.38,126827
2017/10/10,09:38:00,76.38,76.38,76.29,76.30,45787
2017/10/10,09:39:00,76.29,76.35,76.29,76.34,32750
2017/10/10,09:40:00,76.35,76.41,76.35,76.40,109812
2017/10/10,09:41:00,76.40,76.45,76.40,76.44,60150
2017/10/10,09:42:00,76.44,76.49,76.44,76.46,88229
2017/10/10,09:43:00,76.46,76.58,76.46,76.58,107328
2017/10/10,09:44:00,76.58,76.58,76.53,76.58,49031
2017/10/10,09:45:00,76.57,76.57,76.51,76.53,33402
2017/10/10,09:46:00,76.52,76.55,76.52,76.54,26716
2017/10/10,09:47:00,76.54,76.56,76.54,76.55,26295
2017/10/10,09:48:00,76.54,76.56,76.54,76.56,23771
2017/10/10,09:49:00,76.56,76.57,76.52,76.54,41903
2017/10/10,09:50:00,76.54,76.55,76.51,76.53,19718
2017/10/10,09:51:00,76.52,76.53,76.47,76.50,69538
2017/10/10,09:52:00,76.50,76.52,76.47,76.52,52238
2017/10/10,09:53:00,76.52,76.52,76.49,76.50,20362
2017/10/10,09:54:00,76.50,76.52,76.46,76.52,37143
2017/10/10,09:55:00,76.51,76.54,76.48,76.54,46338
2017/10/10,09:56:00,76.54,76.57,76.53,76.54,38681
2017/10/10,09:57:00,76.54,76.59,76.54,76.57,60284
2017/10/10,09:58:00,76.57,76.63,76.57,76.59,62916
2017/10/10,09:59:00,76.60,76.63,76.60,76.61,31904
2017/10/10,10:00:00,76.61,76.63,76.58,76.59,101317
2017/10/10,10:01:00,76.59,76.60,76.56,76.58,39272
2017/10/10,10:02:00,76.58,76.59,76.55,76.56,31565
2017/10/10,10:03:00,76.55,76.56,76.52,76.56,57999
2017/10/10,10:04:00,76.56,76.63,76.55,76.61,47455
2017/10/10,10:05:00,76.61,76.61,76.57,76.60,20184
2017/10/10,10:06:00,76.60,76.62,76.59,76.62,18821
2017/10/10,10:07:00,76.61,76.62,76.57,76.58,48364
2017/10/10,10:08:00,76.58,76.59,76.50,76.53,92752
2017/10/10,10:09:00,76.53,76.56,76.51,76.53,69008
2017/10/10,10:10:00,76.53,76.54,76.50,76.54,66654
2017/10/10,10:11:00,76.54,76.54,76.50,76.51,23676
2017/10/10,10:12:00,76.51,76.52,76.49,76.51,32957
2017/10/10,10:13:00,76.51,76.55,76.51,76.55,25165
2017/10/10,10:14:00,76.55,76.59,76.50,76.50,45607
2017/10/10,10:15:00,76.50,76.52,76.48,76.49,45946
2017/10/10,10:16:00,76.49,76.49,76.40,76.46,68331
2017/10/10,10:17:00,76.45,76.49,76.44,76.48,34586
2017/10/10,10:18:00,76.48,76.50,76.46,76.47,44998
2017/10/10,10:19:00,76.48,76.54,76.48,76.54,66035
2017/10/10,10:20:00,76.54,76.55,76.47,76.47,54526
2017/10/10,10:21:00,76.47,76.47,76.35,76.38,100037
2017/10/10,10:22:00,76.38,76.43,76.38,76.43,21172
2017/10/10,10:23:00,76.43,76.46,76.42,76.46,19370
2017/10/10,10:24:00,76.46,76.46,76.42,76.43,22798
2017/10/10,10:25:00,76.44,76.45,76.43,76.44,14712
2017/10/10,10:26:00,76.45,76.46,76.44,76.46,24896
2017/10/10,10:27:00,76.46,76.49,76.46,76.47,26170
2017/10/10,10:28:00,76.47,76.47,76.42,76.43,23361
2017/10/10,10:29:00,76.44,76.47,76.43,76.47,28238
2017/10/10,10:30:00,76.47,76.47,76.44,76.46,21346
2017/10/10,10:31:00,76.46,76.49,76.46,76.48,22903
2017/10/10,10:32:00,76.49,76.49,76.46,76.46,19423
2017/10/10,10:33:00,76.46,76.49,76.45,76.47,27045
2017/10/10,10:34:00,76.47,76.53,76.47,76.50,64656
2017/10/10,10:35:00,76.51,76.53,76.48,76.52,34353
2017/10/10,10:36:00,76.52,76.54,76.50,76.51,21430
2017/10/10,10:37:00,76.51,76.53,76.51,76.51,11433
2017/10/10,10:38:00,76.51,76.51,76.43,76.46,51001
2017/10/10,10:39:00,76.46,76.51,76.46,76.49,28794
2017/10/10,10:40:00,76.48,76.49,76.44,76.44,14619
2017/10/10,10:41:00,76.44,76.44,76.41,76.43,29116
2017/10/10,10:42:00,76.44,76.47,76.43,76.47,26530
2017/10/10,10:43:00,76.47,76.52,76.46,76.50,22782
2017/10/10,10:44:00,76.50,76.52,76.50,76.50,15301
2017/10/10,10:45:00,76.51,76.57,76.51,76.57,56500
2017/10/10,10:46:00,76.57,76.57,76.52,76.53,12441
2017/10/10,10:47:00,76.53,76.54,76.51,76.52,20550
2017/10/10,10:48:00,76.52,76.55,76.51,76.53,19147
2017/10/10,10:49:00,76.54,76.54,76.51,76.51,18830
2017/10/10,10:50:00,76.51,76.51,76.49,76.51,21088
2017/10/10,10:51:00,76.51,76.52,76.50,76.51,11587
2017/10/10,10:52:00,76.51,76.51,76.48,76.48,15270
2017/10/10,10:53:00,76.48,76.50,76.46,76.50,36433
2017/10/10,10:54:00,76.50,76.51,76.49,76.50,12200
2017/10/10,10:55:00,76.50,76.50,76.45,76.47,23272
2017/10/10,10:56:00,76.47,76.51,76.47,76.49,31161
2017/10/10,10:57:00,76.49,76.52,76.48,76.50,20045
2017/10/10,10:58:00,76.50,76.51,76.48,76.49,14831
2017/10/10,10:59:00,76.48,76.53,76.48,76.52,25189
2017/10/10,11:00:00,76.52,76.53,76.50,76.51,29123
2017/10/10,11:01:00,76.51,76.54,76.49,76.54,43790
2017/10/10,11:02:00,76.54,76.55,76.53,76.54,10168
2017/10/10,11:03:00,76.54,76.55,76.52,76.53,11846
2017/10/10,11:04:00,76.53,76.55,76.52,76.53,15627
2017/10/10,11:05:00,76.53,76.53,76.48,76.50,19830
2017/10/10,11:06:00,76.49,76.50,76.46,76.46,13220
2017/10/10,11:07:00,76.46,76.48,76.44,76.47,40210
2017/10/10,11:08:00,76.47,76.52,76.45,76.52,39078
2017/10/10,11:09:00,76.52,76.52,76.49,76.50,19342
2017/10/10,11:10:00,76.50,76.54,76.48,76.54,33318
2017/10/10,11:11:00,76.54,76.57,76.53,76.54,37750
2017/10/10,11:12:00,76.54,76.55,76.52,76.55,40841
2017/10/10,11:13:00,76.55,76.55,76.51,76.52,28348
2017/10/10,11:14:00,76.51,76.52,76.49,76.49,36230
2017/10/10,11:15:00,76.48,76.50,76.47,76.48,20532
2017/10/10,11:16:00,76.48,76.49,76.44,76.49,34128
2017/10/10,11:17:00,76.49,76.56,76.49,76.56,45335
2017/10/10,11:18:00,76.56,76.59,76.55,76.57,46903
2017/10/10,11:19:00,76.57,76.57,76.55,76.56,13499
2017/10/10,11:20:00,76.56,76.58,76.56,76.57,13675
2017/10/10,11:21:00,76.57,76.57,76.52,76.53,32316
2017/10/10,11:22:00,76.52,76.52,76.50,76.52,16085
2017/10/10,11:23:00,76.52,76.53,76.48,76.49,21889
2017/10/10,11:24:00,76.48,76.49,76.46,76.47,27368
2017/10/10,11:25:00,76.47,76.47,76.44,76.45,11129
2017/10/10,11:26:00,76.46,76.47,76.44,76.45,16776
2017/10/10,11:27:00,76.46,76.47,76.45,76.46,5906
2017/10/10,11:28:00,76.46,76.46,76.41,76.42,28139
2017/10/10,11:29:00,76.42,76.43,76.41,76.42,30709
2017/10/10,11:30:00,76.42,76.46,76.40,76.44,52434
2017/10/10,11:31:00,76.44,76.51,76.44,76.49,36192
2017/10/10,11:32:00,76.49,76.50,76.46,76.48,25512
2017/10/10,11:33:00,76.48,76.48,76.43,76.44,26469
2017/10/10,11:34:00,76.44,76.49,76.44,76.48,35889
2017/10/10,11:35:00,76.47,76.51,76.47,76.49,16779
2017/10/10,11:36:00,76.49,76.49,76.45,76.49,23451
2017/10/10,11:37:00,76.49,76.49,76.43,76.47,40391
2017/10/10,11:38:00,76.47,76.47,76.45,76.46,16363
2017/10/10,11:39:00,76.47,76.50,76.46,76.50,19019
2017/10/10,11:40:00,76.50,76.50,76.47,76.48,36789
2017/10/10,11:41:00,76.48,76.50,76.48,76.48,11645
2017/10/10,11:42:00,76.48,76.49,76.46,76.46,102766
2017/10/10,11:43:00,76.46,76.46,76.43,76.43,15387
2017/10/10,11:44:00,76.43,76.44,76.42,76.43,11835
2017/10/10,11:45:00,76.43,76.46,76.43,76.44,11631
2017/10/10,11:46:00,76.45,76.45,76.43,76.43,10665
2017/10/10,11:47:00,76.43,76.44,76.41,76.44,29891
2017/10/10,11:48:00,76.43,76.44,76.42,76.44,13431
2017/10/10,11:49:00,76.44,76.44,76.43,76.44,19431
2017/10/10,11:50:00,76.43,76.46,76.43,76.46,14797
2017/10/10,11:51:00,76.46,76.46,76.44,76.46,8841
2017/10/10,11:52:00,76.46,76.47,76.46,76.47,10968
2017/10/10,11:53:00,76.47,76.48,76.46,76.48,6783
2017/10/10,11:54:00,76.48,76.48,76.42,76.43,37083
2017/10/10,11:55:00,76.43,76.43,76.40,76.42,17038
2017/10/10,11:56:00,76.42,76.42,76.38,76.38,25677
2017/10/10,11:57:00,76.38,76.38,76.30,76.33,50954
2017/10/10,11:58:00,76.33,76.34,76.28,76.29,22210
2017/10/10,11:59:00,76.29,76.31,76.25,76.29,37439
2017/10/10,12:00:00,76.29,76.32,76.28,76.31,29728
2017/10/10,12:01:00,76.31,76.31,76.29,76.29,11308
2017/10/10,12:02:00,76.29,76.30,76.29,76.29,18754
2017/10/10,12:03:00,76.29,76.29,76.27,76.27,16881
2017/10/10,12:04:00,76.28,76.28,76.25,76.25,30793
2017/10/10,12:05:00,76.25,76.29,76.25,76.29,20696
2017/10/10,12:06:00,76.29,76.33,76.29,76.31,38117
2017/10/10,12:07:00,76.31,76.32,76.26,76.26,23422
2017/10/10,12:08:00,76.26,76.27,76.18,76.18,67769
2017/10/10,12:09:00,76.18,76.18,76.15,76.17,24769
2017/10/10,12:10:00,76.16,76.21,76.16,76.20,19717
2017/10/10,12:11:00,76.20,76.21,76.16,76.19,12026
2017/10/10,12:12:00,76.19,76.20,76.17,76.18,20105
2017/10/10,12:13:00,76.18,76.21,76.16,76.21,25699
2017/10/10,12:14:00,76.20,76.25,76.20,76.25,36086
2017/10/10,12:15:00,76.24,76.26,76.24,76.25,27356
2017/10/10,12:16:00,76.26,76.30,76.26,76.30,26924
2017/10/10,12:17:00,76.30,76.30,76.28,76.30,41582
2017/10/10,12:18:00,76.30,76.32,76.27,76.27,51444
2017/10/10,12:19:00,76.27,76.28,76.25,76.26,7372
2017/10/10,12:20:00,76.26,76.27,76.21,76.21,14610
2017/10/10,12:21:00,76.21,76.21,76.19,76.20,17429
2017/10/10,12:22:00,76.20,76.23,76.18,76.18,26084
2017/10/10,12:23:00,76.18,76.26,76.18,76.26,21029
2017/10/10,12:24:00,76.26,76.28,76.26,76.28,14215
2017/10/10,12:25:00,76.28,76.30,76.26,76.26,23734
2017/10/10,12:26:00,76.26,76.27,76.25,76.26,15309
2017/10/10,12:27:00,76.25,76.27,76.23,76.25,12273
2017/10/10,12:28:00,76.25,76.28,76.24,76.26,24132
2017/10/10,12:29:00,76.26,76.27,76.26,76.27,15450
2017/10/10,12:30:00,76.27,76.27,76.26,76.26,17100
2017/10/10,12:31:00,76.26,76.27,76.25,76.27,15036
2017/10/10,12:32:00,76.27,76.29,76.27,76.29,19179
2017/10/10,12:33:00,76.28,76.29,76.28,76.29,19443
2017/10/10,12:34:00,76.29,76.29,76.28,76.28,13721
2017/10/10,12:35:00,76.28,76.29,76.27,76.27,21286
2017/10/10,12:36:00,76.28,76.29,76.25,76.25,23079
2017/10/10,12:37:00,76.25,76.26,76.22,76.22,9401
2017/10/10,12:38:00,76.22,76.24,76.22,76.24,28704
2017/10/10,12:39:00,76.24,76.29,76.24,76.29,22236
2017/10/10,12:40:00,76.29,76.29,76.26,76.26,15368
2017/10/10,12:41:00,76.26,76.32,76.26,76.31,48502
2017/10/10,12:42:00,76.31,76.34,76.31,76.32,25008
2017/10/10,12:43:00,76.32,76.33,76.30,76.31,36227
2017/10/10,12:44:00,76.31,76.34,76.31,76.33,19066
2017/10/10,12:45:00,76.33,76.34,76.32,76.32,9551
2017/10/10,12:46:00,76.32,76.33,76.31,76.32,18707
2017/10/10,12:47:00,76.33,76.33,76.31,76.31,6250
2017/10/10,12:48:00,76.32,76.34,76.31,76.33,16961
2017/10/10,12:49:00,76.33,76.34,76.28,76.28,23455
2017/10/10,12:50:00,76.28,76.30,76.28,76.30,12937
2017/10/10,12:51:00,76.31,76.34,76.30,76.33,20691
2017/10/10,12:52:00,76.33,76.33,76.32,76.32,4526
2017/10/10,12:53:00,76.32,76.32,76.28,76.28,9102
2017/10/10,12:54:00,76.28,76.29,76.27,76.27,11387
2017/10/10,12:55:00,76.27,76.30,76.26,76.29,36993
2017/10/10,12:56:00,76.30,76.32,76.30,76.32,15210
2017/10/10,12:57:00,76.32,76.32,76.31,76.31,7703
2017/10/10,12:58:00,76.31,76.31,76.28,76.28,19270
2017/10/10,12:59:00,76.28,76.30,76.27,76.30,11481
2017/10/10,13:00:00,76.30,76.31,76.29,76.30,9804
2017/10/10,13:01:00,76.30,76.32,76.29,76.32,6696
2017/10/10,13:02:00,76.32,76.36,76.32,76.34,25911
2017/10/10,13:03:00,76.34,76.36,76.33,76.35,6776
2017/10/10,13:04:00,76.35,76.35,76.33,76.33,10211
2017/10/10,13:05:00,76.33,76.35,76.32,76.33,13683
2017/10/10,13:06:00,76.33,76.34,76.33,76.34,4952
2017/10/10,13:07:00,76.34,76.35,76.32,76.32,10067
2017/10/10,13:08:00,76.32,76.34,76.32,76.33,9424
2017/10/10,13:09:00,76.33,76.35,76.33,76.33,9024
2017/10/10,13:10:00,76.33,76.36,76.32,76.36,34181
2017/10/10,13:11:00,76.36,76.40,76.36,76.39,18464
2017/10/10,13:12:00,76.39,76.44,76.38,76.44,25480
2017/10/10,13:13:00,76.44,76.44,76.41,76.41,12560
2017/10/10,13:14:00,76.41,76.42,76.40,76.41,6017
2017/10/10,13:15:00,76.41,76.41,76.39,76.41,23990
2017/10/10,13:16:00,76.41,76.43,76.40,76.43,9206
2017/10/10,13:17:00,76.43,76.43,76.39,76.39,10697
2017/10/10,13:18:00,76.39,76.40,76.39,76.39,21065
2017/10/10,13:19:00,76.39,76.40,76.39,76.39,8618
2017/10/10,13:20:00,76.40,76.40,76.35,76.35,16246
2017/10/10,13:21:00,76.35,76.37,76.34,76.36,23236
2017/10/10,13:22:00,76.36,76.36,76.35,76.36,15245
2017/10/10,13:23:00,76.36,76.36,76.35,76.36,7051
2017/10/10,13:24:00,76.36,76.37,76.35,76.37,9897
2017/10/10,13:25:00,76.37,76.38,76.36,76.38,7253
2017/10/10,13:26:00,76.38,76.39,76.37,76.39,12162
2017/10/10,13:27:00,76.39,76.40,76.37,76.39,29455
2017/10/10,13:28:00,76.39,76.40,76.37,76.37,25271
2017/10/10,13:29:00,76.38,76.41,76.38,76.39,11921
2017/10/10,13:30:00,76.39,76.41,76.38,76.38,23793
2017/10/10,13:31:00,76.38,76.38,76.36,76.36,6334
2017/10/10,13:32:00,76.37,76.39,76.37,76.38,11153
2017/10/10,13:33:00,76.38,76.38,76.37,76.38,11522
2017/10/10,13:34:00,76.38,76.42,76.37,76.41,29909
2017/10/10,13:35:00,76.41,76.41,76.35,76.35,20630
2017/10/10,13:36:00,76.36,76.37,76.35,76.35,32214
2017/10/10,13:37:00,76.35,76.36,76.30,76.32,34957
2017/10/10,13:38:00,76.32,76.34,76.29,76.29,43111
2017/10/10,13:39:00,76.29,76.36,76.29,76.35,58966
2017/10/10,13:40:00,76.35,76.36,76.34,76.36,9438
2017/10/10,13:41:00,76.36,76.38,76.34,76.36,39477
2017/10/10,13:42:00,76.36,76.37,76.35,76.35,10513
2017/10/10,13:43:00,76.35,76.35,76.31,76.31,18080
2017/10/10,13:44:00,76.31,76.32,76.30,76.30,6254
2017/10/10,13:45:00,76.31,76.32,76.30,76.32,15435
2017/10/10,13:46:00,76.32,76.34,76.31,76.32,22129
2017/10/10,13:47:00,76.32,76.32,76.30,76.32,14822
2017/10/10,13:48:00,76.32,76.32,76.30,76.31,7252
2017/10/10,13:49:00,76.30,76.33,76.30,76.33,11717
2017/10/10,13:50:00,76.33,76.33,76.32,76.33,4340
2017/10/10,13:51:00,76.33,76.34,76.33,76.33,10215
2017/10/10,13:52:00,76.33,76.33,76.30,76.31,6874
2017/10/10,13:53:00,76.31,76.33,76.30,76.33,16272
2017/10/10,13:54:00,76.33,76.35,76.32,76.35,24994
2017/10/10,13:55:00,76.35,76.35,76.33,76.33,6145
2017/10/10,13:56:00,76.33,76.35,76.33,76.35,9453
2017/10/10,13:57:00,76.35,76.35,76.33,76.33,14993
2017/10/10,13:58:00,76.33,76.34,76.29,76.29,22079
2017/10/10,13:59:00,76.29,76.30,76.28,76.29,36879
2017/10/10,14:00:00,76.30,76.30,76.28,76.29,8026
2017/10/10,14:01:00,76.29,76.34,76.29,76.33,24104
2017/10/10,14:02:00,76.33,76.34,76.32,76.34,14318
2017/10/10,14:03:00,76.34,76.34,76.31,76.32,13473
2017/10/10,14:04:00,76.32,76.33,76.30,76.30,5424
2017/10/10,14:05:00,76.30,76.33,76.30,76.32,12348
2017/10/10,14:06:00,76.32,76.33,76.31,76.33,5336
2017/10/10,14:07:00,76.33,76.33,76.32,76.33,9364
2017/10/10,14:08:00,76.33,76.34,76.29,76.31,17730
2017/10/10,14:09:00,76.31,76.32,76.30,76.30,7695
2017/10/10,14:10:00,76.31,76.31,76.29,76.30,7599
2017/10/10,14:11:00,76.30,76.30,76.28,76.29,20436
2017/10/10,14:12:00,76.29,76.29,76.27,76.28,19492
2017/10/10,14:13:00,76.28,76.29,76.27,76.28,29942
2017/10/10,14:14:00,76.28,76.28,76.27,76.27,8590
2017/10/10,14:15:00,76.27,76.28,76.24,76.25,32404
2017/10/10,14:16:00,76.25,76.28,76.25,76.26,32207
2017/10/10,14:17:00,76.26,76.27,76.25,76.25,2751
2017/10/10,14:18:00,76.25,76.26,76.23,76.25,24924
2017/10/10,14:19:00,76.25,76.26,76.23,76.23,20224
2017/10/10,14:20:00,76.24,76.25,76.24,76.25,14919
2017/10/10,14:21:00,76.25,76.27,76.24,76.26,14023
2017/10/10,14:22:00,76.26,76.27,76.24,76.25,22850
2017/10/10,14:23:00,76.25,76.26,76.25,76.25,5800
2017/10/10,14:24:00,76.25,76.27,76.24,76.24,21038
2017/10/10,14:25:00,76.25,76.25,76.23,76.23,23634
2017/10/10,14:26:00,76.24,76.25,76.23,76.24,20638
2017/10/10,14:27:00,76.24,76.26,76.24,76.25,25205
2017/10/10,14:28:00,76.25,76.28,76.25,76.28,18884
2017/10/10,14:29:00,76.28,76.28,76.24,76.26,18412
2017/10/10,14:30:00,76.26,76.27,76.25,76.27,11637
2017/10/10,14:31:00,76.27,76.29,76.27,76.28,17827
2017/10/10,14:32:00,76.29,76.30,76.27,76.30,16707
2017/10/10,14:33:00,76.30,76.30,76.28,76.29,17548
2017/10/10,14:34:00,76.29,76.29,76.28,76.29,2721
2017/10/10,14:35:00,76.29,76.31,76.28,76.31,16671
2017/10/10,14:36:00,76.31,76.31,76.29,76.30,12999
2017/10/10,14:37:00,76.30,76.31,76.28,76.30,26269
2017/10/10,14:38:00,76.30,76.30,76.28,76.30,14709
2017/10/10,14:39:00,76.30,76.32,76.29,76.31,25515
2017/10/10,14:40:00,76.32,76.32,76.31,76.31,6981
2017/10/10,14:41:00,76.31,76.34,76.31,76.33,69456
2017/10/10,14:42:00,76.33,76.33,76.32,76.33,6635
2017/10/10,14:43:00,76.33,76.33,76.31,76.32,18572
2017/10/10,14:44:00,76.32,76.32,76.28,76.28,23990
2017/10/10,14:45:00,76.28,76.31,76.27,76.30,39585
2017/10/10,14:46:00,76.30,76.30,76.28,76.28,10695
2017/10/10,14:47:00,76.28,76.29,76.27,76.28,23183
2017/10/10,14:48:00,76.28,76.31,76.28,76.31,16626
2017/10/10,14:49:00,76.31,76.33,76.30,76.33,17113
2017/10/10,14:50:00,76.32,76.33,76.31,76.31,28066
2017/10/10,14:51:00,76.31,76.33,76.31,76.33,10780
2017/10/10,14:52:00,76.33,76.34,76.32,76.34,20678
2017/10/10,14:53:00,76.33,76.34,76.31,76.32,23026
2017/10/10,14:54:00,76.32,76.32,76.29,76.29,15202
2017/10/10,14:55:00,76.29,76.30,76.27,76.28,15623
2017/10/10,14:56:00,76.27,76.28,76.27,76.27,6705
2017/10/10,14:57:00,76.27,76.28,76.25,76.26,15913
2017/10/10,14:58:00,76.25,76.27,76.25,76.25,25623
2017/10/10,14:59:00,76.26,76.28,76.25,76.25,34012
2017/10/10,15:00:00,76.25,76.28,76.25,76.28,29231
2017/10/10,15:01:00,76.28,76.29,76.27,76.29,13372
2017/10/10,15:02:00,76.29,76.29,76.27,76.27,11178
2017/10/10,15:03:00,76.27,76.29,76.27,76.29,14734
2017/10/10,15:04:00,76.29,76.29,76.28,76.29,16767
2017/10/10,15:05:00,76.29,76.30,76.28,76.29,23082
2017/10/10,15:06:00,76.29,76.31,76.28,76.30,17977
2017/10/10,15:07:00,76.31,76.33,76.30,76.33,18319
2017/10/10,15:08:00,76.33,76.35,76.32,76.32,29743
2017/10/10,15:09:00,76.32,76.34,76.32,76.33,13105
2017/10/10,15:10:00,76.33,76.34,76.33,76.33,8465
2017/10/10,15:11:00,76.33,76.34,76.31,76.31,23553
2017/10/10,15:12:00,76.32,76.32,76.31,76.32,12809
2017/10/10,15:13:00,76.32,76.33,76.31,76.33,18039
2017/10/10,15:14:00,76.33,76.33,76.32,76.33,14847
2017/10/10,15:15:00,76.33,76.33,76.29,76.30,28793
2017/10/10,15:16:00,76.30,76.30,76.29,76.29,6684
2017/10/10,15:17:00,76.29,76.31,76.29,76.30,15871
2017/10/10,15:18:00,76.29,76.33,76.29,76.33,28492
2017/10/10,15:19:00,76.33,76.33,76.31,76.32,10051
2017/10/10,15:20:00,76.32,76.32,76.29,76.30,35714
2017/10/10,15:21:00,76.30,76.31,76.28,76.28,18909
2017/10/10,15:22:00,76.28,76.30,76.28,76.29,23417
2017/10/10,15:23:00,76.29,76.30,76.29,76.29,11684
2017/10/10,15:24:00,76.30,76.31,76.29,76.31,14457
2017/10/10,15:25:00,76.30,76.31,76.29,76.30,29434
2017/10/10,15:26:00,76.30,76.30,76.27,76.28,27524
2017/10/10,15:27:00,76.28,76.28,76.26,76.26,29153
2017/10/10,15:28:00,76.26,76.26,76.25,76.25,13865
2017/10/10,15:29:00,76.25,76.26,76.21,76.21,30517
2017/10/10,15:30:00,76.21,76.23,76.19,76.19,67484
2017/10/10,15:31:00,76.19,76.25,76.18,76.25,85154
2017/10/10,15:32:00,76.25,76.26,76.21,76.22,27902
2017/10/10,15:33:00,76.22,76.23,76.21,76.22,39630
2017/10/10,15:34:00,76.22,76.25,76.22,76.24,42967
2017/10/10,15:35:00,76.24,76.25,76.24,76.25,19040
2017/10/10,15:36:00,76.25,76.27,76.24,76.27,33957
2017/10/10,15:37:00,76.27,76.27,76.22,76.22,37172
2017/10/10,15:38:00,76.22,76.23,76.22,76.22,23954
2017/10/10,15:39:00,76.22,76.23,76.19,76.20,86867
2017/10/10,15:40:00,76.21,76.22,76.20,76.21,17445
2017/10/10,15:41:00,76.21,76.24,76.20,76.24,44742
2017/10/10,15:42:00,76.24,76.24,76.19,76.19,62464
2017/10/10,15:43:00,76.19,76.21,76.14,76.15,85408
2017/10/10,15:44:00,76.16,76.19,76.15,76.19,59717
2017/10/10,15:45:00,76.19,76.19,76.14,76.18,80365
2017/10/10,15:46:00,76.18,76.23,76.17,76.22,42400
2017/10/10,15:47:00,76.22,76.23,76.20,76.22,40043
2017/10/10,15:48:00,76.22,76.23,76.18,76.19,41134
2017/10/10,15:49:00,76.19,76.24,76.18,76.24,50460
2017/10/10,15:50:00,76.25,76.26,76.22,76.22,57287
2017/10/10,15:51:00,76.23,76.26,76.22,76.22,56981
2017/10/10,15:52:00,76.23,76.24,76.22,76.24,49592
2017/10/10,15:53:00,76.23,76.24,76.20,76.22,56464
2017/10/10,15:54:00,76.22,76.22,76.17,76.18,35855
2017/10/10,15:55:00,76.18,76.18,76.17,76.17,51233
2017/10/10,15:56:00,76.17,76.21,76.17,76.21,107707
2017/10/10,15:57:00,76.21,76.23,76.20,76.22,81800
2017/10/10,15:58:00,76.21,76.22,76.21,76.22,33346
2017/10/10,15:59:00,76.22,76.28,76.21,76.28,191556
2017/10/10,16:00:00,76.28,76.32,76.24,76.29,288382
2017/10/11,09:31:00,76.36,76.42,76.22,76.22,28448
2017/10/11,09:32:00,76.23,76.28,76.21,76.22,28675
2017/10/11,09:33:00,76.22,76.32,76.20,76.28,77933
2017/10/11,09:34:00,76.28,76.31,76.24,76.24,39732
2017/10/11,09:35:00,76.24,76.24,76.12,76.15,46726
2017/10/11,09:36:00,76.15,76.15,76.07,76.11,50457
2017/10/11,09:37:00,76.10,76.17,76.10,76.15,37213
2017/10/11,09:38:00,76.16,76.19,76.14,76.16,23427
2017/10/11,09:39:00,76.16,76.18,76.10,76.11,25347
2017/10/11,09:40:00,76.11,76.11,76.01,76.01,33935
2017/10/11,09:41:00,76.01,76.09,76.01,76.09,39332
2017/10/11,09:42:00,76.09,76.09,76.02,76.02,37423
2017/10/11,09:43:00,76.03,76.05,76.01,76.01,34189
2017/10/11,09:44:00,76.01,76.05,76.01,76.05,39715
2017/10/11,09:45:00,76.05,76.06,76.02,76.06,23887
2017/10/11,09:46:00,76.06,76.13,76.05,76.11,48814
2017/10/11,09:47:00,76.11,76.12,76.06,76.10,28474
2017/10/11,09:48:00,76.10,76.13,76.08,76.08,37589
2017/10/11,09:49:00,76.08,76.10,76.06,76.09,39150
2017/10/11,09:50:00,76.10,76.12,76.09,76.11,27598
2017/10/11,09:51:00,76.11,76.11,76.05,76.06,35847
2017/10/11,09:52:00,76.06,76.08,76.05,76.06,34108
2017/10/11,09:53:00,76.06,76.13,76.06,76.13,38922
2017/10/11,09:54:00,76.14,76.14,76.04,76.04,32660
2017/10/11,09:55:00,76.04,76.05,75.98,76.00,86256
2017/10/11,09:56:00,76.00,76.02,75.99,76.00,18565
2017/10/11,09:57:00,76.00,76.02,76.00,76.01,27698
2017/10/11,09:58:00,76.01,76.02,75.98,75.99,60920
2017/10/11,09:59:00,75.99,76.03,75.99,76.03,42994
2017/10/11,10:00:00,76.03,76.03,75.96,75.99,65398
2017/10/11,10:01:00,75.99,76.02,75.95,75.95,37518
2017/10/11,10:02:00,75.96,76.01,75.96,76.00,33173
2017/10/11,10:03:00,76.00,76.02,75.99,76.02,28349
2017/10/11,10:04:00,76.02,76.08,76.01,76.08,30651
2017/10/11,10:05:00,76.08,76.12,76.08,76.11,38487
2017/10/11,10:06:00,76.11,76.16,76.11,76.16,65639
2017/10/11,10:07:00,76.16,76.19,76.14,76.18,28051
2017/10/11,10:08:00,76.18,76.19,76.15,76.18,37983
2017/10/11,10:09:00,76.18,76.21,76.16,76.20,42025
2017/10/11,10:10:00,76.21,76.22,76.19,76.19,20642
2017/10/11,10:11:00,76.20,76.25,76.17,76.24,52773
2017/10/11,10:12:00,76.25,76.25,76.21,76.22,52740
2017/10/11,10:13:00,76.23,76.23,76.17,76.18,39929
2017/10/11,10:14:00,76.19,76.19,76.17,76.17,40039
2017/10/11,10:15:00,76.17,76.18,76.15,76.16,34888
2017/10/11,10:16:00,76.16,76.17,76.14,76.14,26016
2017/10/11,10:17:00,76.14,76.14,76.11,76.12,28521
2017/10/11,10:18:00,76.12,76.14,76.12,76.12,12730
2017/10/11,10:19:00,76.12,76.17,76.12,76.15,31593
2017/10/11,10:20:00,76.15,76.16,76.13,76.14,44704
2017/10/11,10:21:00,76.15,76.18,76.14,76.16,33999
2017/10/11,10:22:00,76.16,76.19,76.15,76.19,24020
2017/10/11,10:23:00,76.19,76.21,76.18,76.19,22653
2017/10/11,10:24:00,76.20,76.22,76.19,76.21,105163
2017/10/11,10:25:00,76.21,76.22,76.18,76.18,39662
2017/10/11,10:26:00,76.19,76.19,76.18,76.19,19929
2017/10/11,10:27:00,76.19,76.25,76.19,76.25,50910
2017/10/11,10:28:00,76.25,76.25,76.23,76.24,36566
2017/10/11,10:29:00,76.24,76.24,76.19,76.21,36696
2017/10/11,10:30:00,76.20,76.21,76.17,76.17,46141
2017/10/11,10:31:00,76.17,76.17,76.14,76.14,15298
2017/10/11,10:32:00,76.14,76.14,76.12,76.13,25337
2017/10/11,10:33:00,76.13,76.19,76.11,76.19,54464
2017/10/11,10:34:00,76.19,76.23,76.19,76.20,24999
2017/10/11,10:35:00,76.20,76.25,76.19,76.24,38806
2017/10/11,10:36:00,76.24,76.24,76.21,76.22,17151
2017/10/11,10:37:00,76.22,76.23,76.19,76.21,33095
2017/10/11,10:38:00,76.21,76.21,76.18,76.19,18212
2017/10/11,10:39:00,76.19,76.19,76.18,76.18,32295
2017/10/11,10:40:00,76.18,76.21,76.18,76.19,29512
2017/10/11,10:41:00,76.19,76.20,76.18,76.19,18399
2017/10/11,10:42:00,76.19,76.22,76.18,76.21,29952
2017/10/11,10:43:00,76.21,76.22,76.20,76.21,16860
2017/10/11,10:44:00,76.21,76.21,76.18,76.18,9502
2017/10/11,10:45:00,76.18,76.19,76.18,76.18,18744
2017/10/11,10:46:00,76.18,76.19,76.15,76.15,22365
2017/10/11,10:47:00,76.15,76.19,76.15,76.19,16799
2017/10/11,10:48:00,76.19,76.20,76.16,76.16,11356
2017/10/11,10:49:00,76.16,76.16,76.15,76.16,8609
2017/10/11,10:50:00,76.16,76.16,76.12,76.13,20163
2017/10/11,10:51:00,76.13,76.16,76.12,76.16,46599
2017/10/11,10:52:00,76.16,76.16,76.10,76.11,49527
2017/10/11,10:53:00,76.11,76.13,76.11,76.13,23416
2017/10/11,10:54:00,76.13,76.13,76.11,76.11,8380
2017/10/11,10:55:00,76.11,76.13,76.09,76.13,31994
2017/10/11,10:56:00,76.13,76.14,76.11,76.14,66868
2017/10/11,10:57:00,76.14,76.15,76.12,76.14,18696
2017/10/11,10:58:00,76.14,76.14,76.10,76.10,13933
2017/10/11,10:59:00,76.11,76.11,76.08,76.10,46775
2017/10/11,11:00:00,76.09,76.09,76.08,76.08,5897
2017/10/11,11:01:00,76.08,76.08,76.04,76.05,38476
2017/10/11,11:02:00,76.06,76.06,76.05,76.05,16592
2017/10/11,11:03:00,76.05,76.06,76.03,76.03,34020
2017/10/11,11:04:00,76.03,76.04,76.01,76.04,20682
2017/10/11,11:05:00,76.04,76.05,76.02,76.05,17938
2017/10/11,11:06:00,76.04,76.07,76.04,76.07,21775
2017/10/11,11:07:00,76.07,76.08,76.06,76.08,12390
2017/10/11,11:08:00,76.08,76.08,76.04,76.05,42689
2017/10/11,11:09:00,76.05,76.09,76.04,76.09,28366
2017/10/11,11:10:00,76.09,76.13,76.09,76.12,21717
2017/10/11,11:11:00,76.12,76.15,76.12,76.14,12805
2017/10/11,11:12:00,76.15,76.16,76.14,76.15,34506
2017/10/11,11:13:00,76.15,76.18,76.15,76.17,17164
2017/10/11,11:14:00,76.17,76.18,76.16,76.17,10417
2017/10/11,11:15:00,76.17,76.20,76.17,76.20,19165
2017/10/11,11:16:00,76.20,76.21,76.19,76.21,14510
2017/10/11,11:17:00,76.21,76.21,76.16,76.17,40206
2017/10/11,11:18:00,76.16,76.17,76.14,76.14,35026
2017/10/11,11:19:00,76.13,76.14,76.12,76.12,16192
2017/10/11,11:20:00,76.12,76.13,76.10,76.11,17764
2017/10/11,11:21:00,76.11,76.12,76.09,76.09,16247
2017/10/11,11:22:00,76.09,76.14,76.09,76.13,33528
2017/10/11,11:23:00,76.13,76.15,76.13,76.13,22368
2017/10/11,11:24:00,76.14,76.14,76.11,76.13,25152
2017/10/11,11:25:00,76.13,76.17,76.12,76.15,23671
2017/10/11,11:26:00,76.15,76.15,76.11,76.12,10224
2017/10/11,11:27:00,76.12,76.13,76.11,76.13,15045
2017/10/11,11:28:00,76.13,76.13,76.12,76.12,13381
2017/10/11,11:29:00,76.12,76.13,76.11,76.11,14697
2017/10/11,11:30:00,76.11,76.11,76.08,76.08,45588
2017/10/11,11:31:00,76.08,76.11,76.08,76.11,20209
2017/10/11,11:32:00,76.11,76.13,76.11,76.13,7239
2017/10/11,11:33:00,76.13,76.14,76.13,76.14,20785
2017/10/11,11:34:00,76.14,76.15,76.13,76.14,15330
2017/10/11,11:35:00,76.14,76.15,76.13,76.15,32255
2017/10/11,11:36:00,76.15,76.16,76.13,76.14,30585
2017/10/11,11:37:00,76.14,76.15,76.13,76.13,21871
2017/10/11,11:38:00,76.13,76.15,76.13,76.14,24616
2017/10/11,11:39:00,76.14,76.14,76.12,76.13,13923
2017/10/11,11:40:00,76.13,76.14,76.13,76.14,22483
2017/10/11,11:41:00,76.14,76.14,76.11,76.13,24526
2017/10/11,11:42:00,76.13,76.14,76.13,76.13,10294
2017/10/11,11:43:00,76.13,76.14,76.12,76.13,34297
2017/10/11,11:44:00,76.13,76.14,76.13,76.14,7531
2017/10/11,11:45:00,76.14,76.14,76.11,76.11,19369
2017/10/11,11:46:00,76.11,76.15,76.11,76.14,28856
2017/10/11,11:47:00,76.15,76.15,76.14,76.15,3548
2017/10/11,11:48:00,76.15,76.15,76.14,76.15,7019
2017/10/11,11:49:00,76.15,76.15,76.13,76.15,22964
2017/10/11,11:50:00,76.14,76.15,76.12,76.12,8867
2017/10/11,11:51:00,76.12,76.15,76.12,76.14,13271
2017/10/11,11:52:00,76.14,76.15,76.13,76.13,10271
2017/10/11,11:53:00,76.13,76.15,76.13,76.15,52266
2017/10/11,11:54:00,76.15,76.17,76.15,76.17,12480
2017/10/11,11:55:00,76.17,76.17,76.15,76.15,24774
2017/10/11,11:56:00,76.14,76.16,76.14,76.16,12348
2017/10/11,11:57:00,76.16,76.16,76.14,76.14,11907
2017/10/11,11:58:00,76.15,76.16,76.14,76.15,26386
2017/10/11,11:59:00,76.15,76.16,76.14,76.16,21260
2017/10/11,12:00:00,76.16,76.17,76.15,76.16,7555
2017/10/11,12:01:00,76.16,76.17,76.16,76.17,15816
2017/10/11,12:02:00,76.17,76.20,76.17,76.20,34318
2017/10/11,12:03:00,76.19,76.22,76.19,76.22,11928
2017/10/11,12:04:00,76.22,76.23,76.21,76.23,24752
2017/10/11,12:05:00,76.23,76.24,76.23,76.24,9789
2017/10/11,12:06:00,76.24,76.25,76.23,76.24,37014
2017/10/11,12:07:00,76.24,76.24,76.22,76.23,29283
2017/10/11,12:08:00,76.23,76.24,76.22,76.24,32016
2017/10/11,12:09:00,76.24,76.24,76.22,76.23,11366
2017/10/11,12:10:00,76.23,76.24,76.23,76.24,5471
2017/10/11,12:11:00,76.24,76.24,76.23,76.24,7410
2017/10/11,12:12:00,76.24,76.24,76.22,76.23,22910
2017/10/11,12:13:00,76.22,76.24,76.22,76.23,21397
2017/10/11,12:14:00,76.22,76.24,76.22,76.24,14641
2017/10/11,12:15:00,76.24,76.24,76.23,76.23,9862
2017/10/11,12:16:00,76.23,76.25,76.23,76.24,21523
2017/10/11,12:17:00,76.24,76.25,76.23,76.24,14239
2017/10/11,12:18:00,76.24,76.25,76.24,76.25,6096
2017/10/11,12:19:00,76.25,76.25,76.23,76.24,34552
2017/10/11,12:20:00,76.25,76.29,76.25,76.28,34491
2017/10/11,12:21:00,76.28,76.29,76.27,76.27,34469
2017/10/11,12:22:00,76.27,76.28,76.27,76.28,8872
2017/10/11,12:23:00,76.28,76.28,76.26,76.26,19091
2017/10/11,12:24:00,76.26,76.28,76.26,76.28,13775
2017/10/11,12:25:00,76.28,76.28,76.25,76.26,20560
2017/10/11,12:26:00,76.26,76.28,76.25,76.26,25333
2017/10/11,12:27:00,76.26,76.27,76.25,76.26,9129
2017/10/11,12:28:00,76.26,76.26,76.25,76.25,27893
2017/10/11,12:29:00,76.26,76.26,76.24,76.25,67396
2017/10/11,12:30:00,76.25,76.29,76.25,76.28,31979
2017/10/11,12:31:00,76.28,76.29,76.26,76.27,30635
2017/10/11,12:32:00,76.27,76.27,76.24,76.25,69509
2017/10/11,12:33:00,76.25,76.26,76.22,76.24,50192
2017/10/11,12:34:00,76.24,76.24,76.21,76.22,13829
2017/10/11,12:35:00,76.22,76.22,76.16,76.16,37291
2017/10/11,12:36:00,76.16,76.18,76.16,76.17,15663
2017/10/11,12:37:00,76.17,76.19,76.17,76.18,15155
2017/10/11,12:38:00,76.18,76.19,76.16,76.17,16907
2017/10/11,12:39:00,76.17,76.17,76.16,76.16,7111
2017/10/11,12:40:00,76.16,76.17,76.15,76.16,14992
2017/10/11,12:41:00,76.16,76.18,76.16,76.17,13804
2017/10/11,12:42:00,76.18,76.19,76.17,76.19,7850
2017/10/11,12:43:00,76.19,76.19,76.18,76.19,5146
2017/10/11,12:44:00,76.19,76.19,76.18,76.19,11223
2017/10/11,12:45:00,76.19,76.20,76.18,76.18,30011
2017/10/11,12:46:00,76.17,76.18,76.16,76.16,17817
2017/10/11,12:47:00,76.16,76.18,76.15,76.17,23763
2017/10/11,12:48:00,76.17,76.20,76.17,76.19,16934
2017/10/11,12:49:00,76.19,76.19,76.17,76.17,9223
2017/10/11,12:50:00,76.17,76.18,76.17,76.17,8122
2017/10/11,12:51:00,76.17,76.18,76.17,76.17,3283
2017/10/11,12:52:00,76.18,76.20,76.17,76.20,16844
2017/10/11,12:53:00,76.19,76.23,76.19,76.22,33758
2017/10/11,12:54:00,76.22,76.23,76.20,76.23,20749
2017/10/11,12:55:00,76.23,76.23,76.21,76.21,7055
2017/10/11,12:56:00,76.21,76.22,76.18,76.19,37818
2017/10/11,12:57:00,76.18,76.20,76.18,76.19,17775
2017/10/11,12:58:00,76.19,76.20,76.18,76.19,9708
2017/10/11,12:59:00,76.18,76.18,76.17,76.17,7432
2017/10/11,13:00:00,76.17,76.18,76.16,76.16,9337
2017/10/11,13:01:00,76.16,76.17,76.13,76.13,28159
2017/10/11,13:02:00,76.13,76.15,76.13,76.14,44590
2017/10/11,13:03:00,76.13,76.15,76.13,76.14,13330
2017/10/11,13:04:00,76.14,76.14,76.10,76.10,44929
2017/10/11,13:05:00,76.10,76.11,76.10,76.10,8139
2017/10/11,13:06:00,76.10,76.11,76.10,76.11,4766
2017/10/11,13:07:00,76.11,76.12,76.10,76.12,27310
2017/10/11,13:08:00,76.12,76.12,76.11,76.12,16838
2017/10/11,13:09:00,76.12,76.12,76.11,76.12,5902
2017/10/11,13:10:00,76.12,76.12,76.10,76.11,25027
2017/10/11,13:11:00,76.11,76.14,76.11,76.14,16528
2017/10/11,13:12:00,76.14,76.14,76.13,76.14,12626
2017/10/11,13:13:00,76.14,76.14,76.13,76.14,6630
2017/10/11,13:14:00,76.14,76.17,76.14,76.16,28341
2017/10/11,13:15:00,76.17,76.18,76.14,76.14,35470
2017/10/11,13:16:00,76.14,76.17,76.14,76.17,6421
2017/10/11,13:17:00,76.17,76.17,76.16,76.17,5458
2017/10/11,13:18:00,76.17,76.17,76.14,76.15,33145
2017/10/11,13:19:00,76.15,76.17,76.15,76.17,5262
2017/10/11,13:20:00,76.17,76.17,76.16,76.16,2458
2017/10/11,13:21:00,76.16,76.19,76.16,76.17,24442
2017/10/11,13:22:00,76.17,76.17,76.16,76.17,4385
2017/10/11,13:23:00,76.17,76.17,76.11,76.12,25392
2017/10/11,13:24:00,76.12,76.14,76.12,76.13,9181
2017/10/11,13:25:00,76.13,76.14,76.13,76.14,5008
2017/10/11,13:26:00,76.14,76.14,76.13,76.14,5363
2017/10/11,13:27:00,76.14,76.14,76.11,76.13,17522
2017/10/11,13:28:00,76.13,76.14,76.13,76.14,13551
2017/10/11,13:29:00,76.14,76.14,76.11,76.11,9656
2017/10/11,13:30:00,76.11,76.13,76.11,76.11,16939
2017/10/11,13:31:00,76.11,76.11,76.10,76.10,23263
2017/10/11,13:32:00,76.10,76.11,76.09,76.09,11314
2017/10/11,13:33:00,76.09,76.11,76.09,76.10,22078
2017/10/11,13:34:00,76.10,76.11,76.09,76.11,20850
2017/10/11,13:35:00,76.11,76.13,76.11,76.13,12073
2017/10/11,13:36:00,76.13,76.16,76.13,76.13,20138
2017/10/11,13:37:00,76.13,76.14,76.13,76.13,14585
2017/10/11,13:38:00,76.13,76.14,76.12,76.12,16988
2017/10/11,13:39:00,76.12,76.15,76.12,76.15,22320
2017/10/11,13:40:00,76.15,76.17,76.15,76.15,32150
2017/10/11,13:41:00,76.15,76.17,76.15,76.17,19821
2017/10/11,13:42:00,76.18,76.18,76.16,76.18,36636
2017/10/11,13:43:00,76.18,76.19,76.17,76.18,34609
2017/10/11,13:44:00,76.18,76.19,76.18,76.19,5271
2017/10/11,13:45:00,76.19,76.19,76.18,76.18,5841
2017/10/11,13:46:00,76.18,76.20,76.18,76.19,18730
2017/10/11,13:47:00,76.19,76.21,76.18,76.20,34473
2017/10/11,13:48:00,76.19,76.20,76.19,76.19,8281
2017/10/11,13:49:00,76.19,76.21,76.19,76.19,10365
2017/10/11,13:50:00,76.19,76.21,76.19,76.20,21465
2017/10/11,13:51:00,76.20,76.23,76.19,76.23,34210
2017/10/11,13:52:00,76.22,76.23,76.21,76.21,46254
2017/10/11,13:53:00,76.21,76.22,76.19,76.19,66456
2017/10/11,13:54:00,76.19,76.22,76.18,76.20,47989
2017/10/11,13:55:00,76.20,76.22,76.20,76.21,22910
2017/10/11,13:56:00,76.21,76.22,76.20,76.21,14226
2017/10/11,13:57:00,76.21,76.22,76.20,76.22,20173
2017/10/11,13:58:00,76.22,76.26,76.21,76.24,55787
2017/10/11,13:59:00,76.24,76.24,76.22,76.22,7411
2017/10/11,14:00:00,76.22,76.22,76.19,76.19,14870
2017/10/11,14:01:00,76.19,76.26,76.19,76.26,27979
2017/10/11,14:02:00,76.26,76.27,76.21,76.23,28204
2017/10/11,14:03:00,76.23,76.26,76.23,76.25,25470
2017/10/11,14:04:00,76.24,76.26,76.24,76.26,4552
2017/10/11,14:05:00,76.25,76.26,76.24,76.25,6692
2017/10/11,14:06:00,76.25,76.26,76.24,76.24,93179
2017/10/11,14:07:00,76.24,76.25,76.23,76.25,14456
2017/10/11,14:08:00,76.25,76.25,76.21,76.24,31202
2017/10/11,14:09:00,76.24,76.25,76.21,76.24,24649
2017/10/11,14:10:00,76.24,76.24,76.23,76.23,3894
2017/10/11,14:11:00,76.23,76.24,76.21,76.21,44832
2017/10/11,14:12:00,76.22,76.22,76.21,76.22,2467
2017/10/11,14:13:00,76.21,76.21,76.19,76.20,28152
2017/10/11,14:14:00,76.20,76.21,76.20,76.20,23903
2017/10/11,14:15:00,76.20,76.25,76.20,76.25,24106
2017/10/11,14:16:00,76.25,76.26,76.23,76.23,22201
2017/10/11,14:17:00,76.23,76.26,76.23,76.26,42696
2017/10/11,14:18:00,76.26,76.29,76.25,76.29,41120
2017/10/11,14:19:00,76.29,76.32,76.29,76.29,33055
2017/10/11,14:20:00,76.30,76.31,76.29,76.29,14013
2017/10/11,14:21:00,76.29,76.29,76.28,76.28,14227
2017/10/11,14:22:00,76.28,76.28,76.25,76.25,19111
2017/10/11,14:23:00,76.25,76.25,76.20,76.20,49487
2017/10/11,14:24:00,76.20,76.25,76.20,76.25,90954
2017/10/11,14:25:00,76.25,76.26,76.24,76.25,13509
2017/10/11,14:26:00,76.25,76.26,76.23,76.23,10987
2017/10/11,14:27:00,76.23,76.25,76.23,76.23,14583
2017/10/11,14:28:00,76.23,76.26,76.23,76.26,16726
2017/10/11,14:29:00,76.25,76.26,76.23,76.24,13141
2017/10/11,14:30:00,76.24,76.27,76.24,76.27,14646
2017/10/11,14:31:00,76.27,76.29,76.26,76.28,12170
2017/10/11,14:32:00,76.28,76.28,76.26,76.26,24810
2017/10/11,14:33:00,76.26,76.27,76.24,76.24,27620
2017/10/11,14:34:00,76.24,76.24,76.19,76.21,40807
2017/10/11,14:35:00,76.21,76.23,76.21,76.22,7020
2017/10/11,14:36:00,76.23,76.25,76.22,76.22,11914
2017/10/11,14:37:00,76.22,76.24,76.22,76.22,11748
2017/10/11,14:38:00,76.22,76.23,76.22,76.23,21753
2017/10/11,14:39:00,76.23,76.23,76.22,76.23,3817
2017/10/11,14:40:00,76.23,76.24,76.22,76.23,13689
2017/10/11,14:41:00,76.22,76.24,76.22,76.24,14520
2017/10/11,14:42:00,76.24,76.24,76.23,76.24,6161
2017/10/11,14:43:00,76.24,76.25,76.24,76.25,40446
2017/10/11,14:44:00,76.25,76.26,76.25,76.26,12558
2017/10/11,14:45:00,76.26,76.26,76.23,76.24,17194
2017/10/11,14:46:00,76.24,76.25,76.24,76.25,11241
2017/10/11,14:47:00,76.25,76.26,76.24,76.26,9964
2017/10/11,14:48:00,76.26,76.26,76.25,76.25,4483
2017/10/11,14:49:00,76.25,76.26,76.24,76.25,17946
2017/10/11,14:50:00,76.25,76.25,76.24,76.24,5104
2017/10/11,14:51:00,76.25,76.25,76.22,76.23,21277
2017/10/11,14:52:00,76.23,76.25,76.23,76.25,8390
2017/10/11,14:53:00,76.25,76.26,76.24,76.24,42324
2017/10/11,14:54:00,76.24,76.25,76.24,76.25,6164
2017/10/11,14:55:00,76.24,76.25,76.24,76.25,7285
2017/10/11,14:56:00,76.25,76.26,76.24,76.24,33598
2017/10/11,14:57:00,76.24,76.25,76.24,76.25,13948
2017/10/11,14:58:00,76.25,76.26,76.24,76.26,27345
2017/10/11,14:59:00,76.25,76.25,76.24,76.24,11527
2017/10/11,15:00:00,76.24,76.25,76.22,76.22,21349
2017/10/11,15:01:00,76.21,76.24,76.21,76.24,18447
2017/10/11,15:02:00,76.24,76.25,76.23,76.25,13636
2017/10/11,15:03:00,76.25,76.25,76.22,76.24,30952
2017/10/11,15:04:00,76.23,76.24,76.23,76.24,11269
2017/10/11,15:05:00,76.23,76.25,76.23,76.23,18204
2017/10/11,15:06:00,76.23,76.24,76.21,76.22,16133
2017/10/11,15:07:00,76.21,76.25,76.21,76.24,28570
2017/10/11,15:08:00,76.24,76.26,76.23,76.24,26969
2017/10/11,15:09:00,76.24,76.25,76.23,76.23,17054
2017/10/11,15:10:00,76.23,76.25,76.23,76.23,19984
2017/10/11,15:11:00,76.24,76.24,76.20,76.20,82462
2017/10/11,15:12:00,76.21,76.22,76.20,76.22,20599
2017/10/11,15:13:00,76.23,76.25,76.23,76.25,15469
2017/10/11,15:14:00,76.25,76.27,76.24,76.25,34893
2017/10/11,15:15:00,76.25,76.26,76.23,76.23,16310
2017/10/11,15:16:00,76.23,76.25,76.23,76.25,11576
2017/10/11,15:17:00,76.25,76.25,76.24,76.24,14116
2017/10/11,15:18:00,76.24,76.25,76.24,76.25,15582
2017/10/11,15:19:00,76.25,76.25,76.23,76.24,54761
2017/10/11,15:20:00,76.24,76.24,76.23,76.24,26630
2017/10/11,15:21:00,76.24,76.30,76.24,76.29,49984
2017/10/11,15:22:00,76.29,76.31,76.27,76.28,35141
2017/10/11,15:23:00,76.28,76.28,76.25,76.26,27033
2017/10/11,15:24:00,76.26,76.26,76.25,76.25,5891
2017/10/11,15:25:00,76.26,76.26,76.25,76.25,10147
2017/10/11,15:26:00,76.25,76.26,76.24,76.25,44193
2017/10/11,15:27:00,76.25,76.27,76.25,76.27,22715
2017/10/11,15:28:00,76.26,76.27,76.24,76.24,28441
2017/10/11,15:29:00,76.24,76.25,76.21,76.24,42515
2017/10/11,15:30:00,76.24,76.25,76.23,76.25,15909
2017/10/11,15:31:00,76.25,76.29,76.25,76.29,14427
2017/10/11,15:32:00,76.29,76.30,76.27,76.27,38180
2017/10/11,15:33:00,76.27,76.30,76.27,76.30,20872
2017/10/11,15:34:00,76.30,76.31,76.28,76.28,33038
2017/10/11,15:35:00,76.28,76.31,76.28,76.29,28643
2017/10/11,15:36:00,76.29,76.30,76.26,76.27,29021
2017/10/11,15:37:00,76.26,76.27,76.25,76.26,31210
2017/10/11,15:38:00,76.26,76.27,76.25,76.26,13910
2017/10/11,15:39:00,76.26,76.27,76.25,76.27,36240
2017/10/11,15:40:00,76.27,76.27,76.26,76.26,11314
2017/10/11,15:41:00,76.26,76.27,76.25,76.26,19720
2017/10/11,15:42:00,76.26,76.26,76.25,76.26,22411
2017/10/11,15:43:00,76.26,76.26,76.25,76.25,19943
2017/10/11,15:44:00,76.26,76.27,76.25,76.27,27876
2017/10/11,15:45:00,76.27,76.28,76.26,76.28,31571
2017/10/11,15:46:00,76.28,76.29,76.28,76.28,19716
2017/10/11,15:47:00,76.28,76.30,76.28,76.29,23787
2017/10/11,15:48:00,76.29,76.30,76.26,76.27,46397
2017/10/11,15:49:00,76.27,76.28,76.27,76.27,14940
2017/10/11,15:50:00,76.27,76.28,76.26,76.27,35580
2017/10/11,15:51:00,76.27,76.41,76.27,76.36,205325
2017/10/11,15:52:00,76.36,76.38,76.35,76.38,35110
2017/10/11,15:53:00,76.38,76.38,76.37,76.38,24490
2017/10/11,15:54:00,76.38,76.39,76.37,76.39,78169
2017/10/11,15:55:00,76.39,76.39,76.37,76.38,64909
2017/10/11,15:56:00,76.38,76.38,76.37,76.38,59130
2017/10/11,15:57:00,76.38,76.42,76.38,76.41,103735
2017/10/11,15:58:00,76.42,76.43,76.41,76.43,93793
2017/10/11,15:59:00,76.43,76.46,76.42,76.46,173792
2017/10/11,16:00:00,76.45,76.46,76.38,76.42,372532
2017/10/12,09:31:00,76.49,76.50,76.40,76.45,35494
2017/10/12,09:32:00,76.45,76.45,76.40,76.40,56667
2017/10/12,09:33:00,76.40,76.43,76.37,76.42,45907
2017/10/12,09:34:00,76.43,76.46,76.43,76.46,49214
2017/10/12,09:35:00,76.47,76.48,76.42,76.44,41192
2017/10/12,09:36:00,76.44,76.52,76.42,76.50,85933
2017/10/12,09:37:00,76.49,76.49,76.44,76.47,37474
2017/10/12,09:38:00,76.47,76.49,76.47,76.47,17418
2017/10/12,09:39:00,76.47,76.52,76.43,76.51,22499
2017/10/12,09:40:00,76.52,76.54,76.49,76.54,53127
2017/10/12,09:41:00,76.55,76.59,76.54,76.59,36482
2017/10/12,09:42:00,76.59,76.63,76.56,76.56,38010
2017/10/12,09:43:00,76.56,76.58,76.51,76.55,26409
2017/10/12,09:44:00,76.54,76.56,76.52,76.56,41949
2017/10/12,09:45:00,76.56,76.59,76.54,76.59,38335
2017/10/12,09:46:00,76.59,76.61,76.55,76.61,30629
2017/10/12,09:47:00,76.61,76.65,76.59,76.65,46195
2017/10/12,09:48:00,76.66,76.71,76.66,76.71,43850
2017/10/12,09:49:00,76.71,76.77,76.71,76.77,56896
2017/10/12,09:50:00,76.77,76.83,76.75,76.83,78792
2017/10/12,09:51:00,76.83,76.88,76.83,76.88,44929
2017/10/12,09:52:00,76.88,76.89,76.83,76.86,40704
2017/10/12,09:53:00,76.86,76.87,76.77,76.79,35250
2017/10/12,09:54:00,76.79,76.84,76.78,76.79,116506
2017/10/12,09:55:00,76.80,76.81,76.77,76.80,26512
2017/10/12,09:56:00,76.81,76.87,76.80,76.82,71642
2017/10/12,09:57:00,76.82,76.85,76.81,76.83,107890
2017/10/12,09:58:00,76.83,76.83,76.80,76.81,44593
2017/10/12,09:59:00,76.80,76.83,76.80,76.81,42967
2017/10/12,10:00:00,76.81,76.83,76.79,76.82,33293
2017/10/12,10:01:00,76.82,76.85,76.78,76.79,65307
2017/10/12,10:02:00,76.79,76.85,76.76,76.85,57459
2017/10/12,10:03:00,76.85,76.88,76.84,76.88,33952
2017/10/12,10:04:00,76.88,76.90,76.83,76.85,47123
2017/10/12,10:05:00,76.85,76.93,76.85,76.93,43562
2017/10/12,10:06:00,76.93,76.93,76.90,76.91,38697
2017/10/12,10:07:00,76.91,76.92,76.89,76.92,40899
2017/10/12,10:08:00,76.92,76.94,76.90,76.92,25503
2017/10/12,10:09:00,76.92,76.92,76.88,76.89,36237
2017/10/12,10:10:00,76.89,76.89,76.83,76.85,20627
2017/10/12,10:11:00,76.84,76.86,76.84,76.85,13823
2017/10/12,10:12:00,76.85,76.86,76.80,76.82,39417
2017/10/12,10:13:00,76.82,76.85,76.82,76.85,25416
2017/10/12,10:14:00,76.85,76.85,76.80,76.82,43495
2017/10/12,10:15:00,76.82,76.83,76.79,76.80,37191
2017/10/12,10:16:00,76.80,76.81,76.78,76.81,29674
2017/10/12,10:17:00,76.81,76.83,76.81,76.83,21982
2017/10/12,10:18:00,76.83,76.84,76.83,76.83,42115
2017/10/12,10:19:00,76.84,76.89,76.84,76.88,33664
2017/10/12,10:20:00,76.87,76.89,76.86,76.87,24135
2017/10/12,10:21:00,76.88,76.93,76.88,76.92,19050
2017/10/12,10:22:00,76.92,76.95,76.91,76.94,51593
2017/10/12,10:23:00,76.94,76.97,76.94,76.97,36898
2017/10/12,10:24:00,76.97,76.97,76.94,76.94,58294
2017/10/12,10:25:00,76.94,76.95,76.90,76.90,22884
2017/10/12,10:26:00,76.90,76.93,76.89,76.93,77584
2017/10/12,10:27:00,76.93,76.93,76.91,76.92,30934
2017/10/12,10:28:00,76.92,76.96,76.91,76.95,19397
2017/10/12,10:29:00,76.96,76.98,76.92,76.98,43259
2017/10/12,10:30:00,76.98,76.98,76.93,76.97,37980
2017/10/12,10:31:00,76.96,76.99,76.96,76.97,48820
2017/10/12,10:32:00,76.97,76.97,76.90,76.93,30018
2017/10/12,10:33:00,76.93,76.93,76.91,76.91,12975
2017/10/12,10:34:00,76.92,76.93,76.91,76.92,14639
2017/10/12,10:35:00,76.93,76.93,76.89,76.89,26773
2017/10/12,10:36:00,76.90,76.93,76.89,76.92,30168
2017/10/12,10:37:00,76.92,76.95,76.92,76.94,23673
2017/10/12,10:38:00,76.93,76.98,76.93,76.97,30886
2017/10/12,10:39:00,76.97,76.98,76.95,76.96,22145
2017/10/12,10:40:00,76.96,76.96,76.93,76.93,29380
2017/10/12,10:41:00,76.94,76.94,76.90,76.91,39260
2017/10/12,10:42:00,76.90,76.97,76.89,76.97,124389
2017/10/12,10:43:00,76.97,77.03,76.95,77.01,269108
2017/10/12,10:44:00,77.01,77.01,76.98,77.01,85176
2017/10/12,10:45:00,77.01,77.04,76.99,77.03,77228
2017/10/12,10:46:00,77.04,77.05,77.00,77.02,20836
2017/10/12,10:47:00,77.02,77.02,76.97,77.00,43174
2017/10/12,10:48:00,77.01,77.01,76.99,77.01,16984
2017/10/12,10:49:00,77.00,77.04,77.00,77.03,28160
2017/10/12,10:50:00,77.04,77.04,76.99,77.00,54063
2017/10/12,10:51:00,77.00,77.04,77.00,77.04,9738
2017/10/12,10:52:00,77.04,77.05,77.00,77.01,54313
2017/10/12,10:53:00,77.01,77.05,77.01,77.05,29039
2017/10/12,10:54:00,77.05,77.05,77.01,77.03,44478
2017/10/12,10:55:00,77.03,77.03,77.00,77.01,69696
2017/10/12,10:56:00,77.01,77.02,76.98,77.02,62550
2017/10/12,10:57:00,77.02,77.02,76.99,77.00,12253
2017/10/12,10:58:00,77.00,77.00,76.98,76.99,16621
2017/10/12,10:59:00,76.99,77.10,76.99,77.09,47577
2017/10/12,11:00:00,77.09,77.11,77.07,77.10,64923
2017/10/12,11:01:00,77.10,77.10,77.02,77.04,32057
2017/10/12,11:02:00,77.04,77.11,77.02,77.11,23244
2017/10/12,11:03:00,77.11,77.11,77.08,77.08,8918
2017/10/12,11:04:00,77.08,77.09,77.05,77.05,42363
2017/10/12,11:05:00,77.05,77.06,77.01,77.02,63727
2017/10/12,11:06:00,77.01,77.01,76.99,76.99,59843
2017/10/12,11:07:00,77.00,77.00,76.99,77.00,44984
2017/10/12,11:08:00,77.01,77.03,76.99,77.02,88417
2017/10/12,11:09:00,77.02,77.03,77.02,77.03,9867
2017/10/12,11:10:00,77.03,77.05,77.02,77.03,40013
2017/10/12,11:11:00,77.03,77.04,77.02,77.04,13798
2017/10/12,11:12:00,77.04,77.05,77.03,77.04,70454
2017/10/12,11:13:00,77.04,77.06,77.03,77.05,66234
2017/10/12,11:14:00,77.05,77.09,77.05,77.09,21121
2017/10/12,11:15:00,77.09,77.10,77.08,77.10,13231
2017/10/12,11:16:00,77.10,77.13,77.05,77.05,48415
2017/10/12,11:17:00,77.05,77.10,77.05,77.09,65028
2017/10/12,11:18:00,77.09,77.10,77.07,77.08,78116
2017/10/12,11:19:00,77.08,77.10,77.07,77.07,14699
2017/10/12,11:20:00,77.07,77.14,77.07,77.12,40248
2017/10/12,11:21:00,77.12,77.15,77.10,77.15,22696
2017/10/12,11:22:00,77.15,77.15,77.11,77.11,16452
2017/10/12,11:23:00,77.11,77.14,77.11,77.12,21613
2017/10/12,11:24:00,77.12,77.13,77.10,77.11,19597
2017/10/12,11:25:00,77.11,77.13,77.10,77.10,12887
2017/10/12,11:26:00,77.10,77.11,77.08,77.09,19473
2017/10/12,11:27:00,77.08,77.15,77.07,77.15,36215
2017/10/12,11:28:00,77.15,77.15,77.11,77.11,24511
2017/10/12,11:29:00,77.11,77.16,77.11,77.16,20213
2017/10/12,11:30:00,77.16,77.17,77.15,77.16,148818
2017/10/12,11:31:00,77.17,77.17,77.12,77.13,48981
2017/10/12,11:32:00,77.13,77.14,77.11,77.14,28486
2017/10/12,11:33:00,77.14,77.16,77.14,77.16,15900
2017/10/12,11:34:00,77.16,77.16,77.14,77.16,32986
2017/10/12,11:35:00,77.16,77.19,77.16,77.19,20119
2017/10/12,11:36:00,77.19,77.19,77.17,77.18,27983
2017/10/12,11:37:00,77.18,77.24,77.17,77.23,111042
2017/10/12,11:38:00,77.22,77.26,77.22,77.23,167971
2017/10/12,11:39:00,77.23,77.24,77.22,77.24,15473
2017/10/12,11:40:00,77.24,77.25,77.24,77.25,43231
2017/10/12,11:41:00,77.25,77.27,77.25,77.25,20893
2017/10/12,11:42:00,77.25,77.28,77.25,77.25,40375
2017/10/12,11:43:00,77.25,77.26,77.22,77.24,16571
2017/10/12,11:44:00,77.24,77.25,77.21,77.23,18709
2017/10/12,11:45:00,77.23,77.26,77.22,77.25,24739
2017/10/12,11:46:00,77.26,77.26,77.25,77.26,15176
2017/10/12,11:47:00,77.25,77.26,77.20,77.20,42937
2017/10/12,11:48:00,77.20,77.21,77.19,77.19,23977
2017/10/12,11:49:00,77.19,77.20,77.17,77.17,18898
2017/10/12,11:50:00,77.17,77.20,77.17,77.19,44958
2017/10/12,11:51:00,77.19,77.23,77.19,77.23,25801
2017/10/12,11:52:00,77.22,77.26,77.22,77.25,35979
2017/10/12,11:53:00,77.25,77.27,77.24,77.24,30780
2017/10/12,11:54:00,77.25,77.26,77.24,77.26,52125
2017/10/12,11:55:00,77.26,77.28,77.25,77.28,11398
2017/10/12,11:56:00,77.28,77.29,77.22,77.22,33087
2017/10/12,11:57:00,77.22,77.24,77.21,77.23,31306
2017/10/12,11:58:00,77.23,77.23,77.20,77.20,8336
2017/10/12,11:59:00,77.20,77.20,77.16,77.17,25835
2017/10/12,12:00:00,77.17,77.19,77.17,77.19,36800
2017/10/12,12:01:00,77.19,77.20,77.18,77.19,20213
2017/10/12,12:02:00,77.19,77.19,77.18,77.18,4643
2017/10/12,12:03:00,77.18,77.21,77.18,77.21,16642
2017/10/12,12:04:00,77.21,77.22,77.19,77.19,36269
2017/10/12,12:05:00,77.20,77.25,77.20,77.24,33117
2017/10/12,12:06:00,77.24,77.26,77.24,77.26,24229
2017/10/12,12:07:00,77.26,77.26,77.21,77.23,146271
2017/10/12,12:08:00,77.23,77.23,77.21,77.22,17237
2017/10/12,12:09:00,77.22,77.25,77.22,77.22,15289
2017/10/12,12:10:00,77.22,77.22,77.18,77.19,16805
2017/10/12,12:11:00,77.19,77.19,77.14,77.15,48895
2017/10/12,12:12:00,77.15,77.16,77.13,77.13,67107
2017/10/12,12:13:00,77.13,77.16,77.13,77.16,22769
2017/10/12,12:14:00,77.16,77.19,77.15,77.15,31593
2017/10/12,12:15:00,77.15,77.16,77.13,77.15,21338
2017/10/12,12:16:00,77.15,77.15,77.08,77.08,25417
2017/10/12,12:17:00,77.08,77.09,77.07,77.08,21669
2017/10/12,12:18:00,77.08,77.11,77.07,77.11,27887
2017/10/12,12:19:00,77.11,77.11,77.08,77.10,39495
2017/10/12,12:20:00,77.10,77.10,77.09,77.10,5925
2017/10/12,12:21:00,77.10,77.10,77.05,77.05,31576
2017/10/12,12:22:00,77.05,77.08,77.04,77.08,18385
2017/10/12,12:23:00,77.08,77.08,77.07,77.08,14338
2017/10/12,12:24:00,77.08,77.09,77.08,77.08,13082
2017/10/12,12:25:00,77.08,77.09,77.07,77.08,18709
2017/10/12,12:26:00,77.08,77.08,77.07,77.08,13467
2017/10/12,12:27:00,77.08,77.09,77.08,77.08,16471
2017/10/12,12:28:00,77.08,77.11,77.08,77.11,17415
2017/10/12,12:29:00,77.11,77.13,77.11,77.12,4192
2017/10/12,12:30:00,77.13,77.14,77.12,77.12,22252
2017/10/12,12:31:00,77.12,77.12,77.11,77.12,9767
2017/10/12,12:32:00,77.12,77.13,77.11,77.11,21580
2017/10/12,12:33:00,77.12,77.13,77.11,77.13,13996
2017/10/12,12:34:00,77.12,77.12,77.10,77.11,14874
2017/10/12,12:35:00,77.11,77.13,77.11,77.13,7742
2017/10/12,12:36:00,77.13,77.13,77.11,77.11,11868
2017/10/12,12:37:00,77.11,77.12,77.10,77.12,41657
2017/10/12,12:38:00,77.13,77.13,77.10,77.11,22499
2017/10/12,12:39:00,77.11,77.12,77.07,77.08,41472
2017/10/12,12:40:00,77.08,77.08,77.06,77.07,29265
2017/10/12,12:41:00,77.07,77.07,77.06,77.07,6525
2017/10/12,12:42:00,77.08,77.08,77.06,77.06,14420
2017/10/12,12:43:00,77.06,77.06,77.04,77.05,13505
2017/10/12,12:44:00,77.06,77.06,77.05,77.06,3054
2017/10/12,12:45:00,77.06,77.07,77.05,77.07,6617
2017/10/12,12:46:00,77.06,77.08,77.06,77.08,4011
2017/10/12,12:47:00,77.08,77.09,77.05,77.05,24290
2017/10/12,12:48:00,77.06,77.07,77.05,77.07,15065
2017/10/12,12:49:00,77.07,77.11,77.07,77.08,89971
2017/10/12,12:50:00,77.08,77.08,77.07,77.07,5411
2017/10/12,12:51:00,77.07,77.09,77.07,77.08,9346
2017/10/12,12:52:00,77.08,77.11,77.08,77.11,30737
2017/10/12,12:53:00,77.11,77.12,77.10,77.11,13559
2017/10/12,12:54:00,77.11,77.12,77.08,77.09,31588
2017/10/12,12:55:00,77.09,77.09,77.08,77.09,3089
2017/10/12,12:56:00,77.09,77.12,77.08,77.12,21120
2017/10/12,12:57:00,77.11,77.14,77.11,77.13,8704
2017/10/12,12:58:00,77.14,77.14,77.13,77.14,4763
2017/10/12,12:59:00,77.14,77.18,77.14,77.16,30403
2017/10/12,13:00:00,77.16,77.16,77.14,77.14,22006
2017/10/12,13:01:00,77.14,77.14,77.13,77.13,6021
2017/10/12,13:02:00,77.13,77.16,77.13,77.14,15945
2017/10/12,13:03:00,77.14,77.17,77.13,77.17,23947
2017/10/12,13:04:00,77.17,77.19,77.15,77.16,68850
2017/10/12,13:05:00,77.16,77.18,77.15,77.17,27698
2017/10/12,13:06:00,77.18,77.19,77.16,77.19,28288
2017/10/12,13:07:00,77.19,77.19,77.17,77.19,13168
2017/10/12,13:08:00,77.19,77.19,77.18,77.19,26844
2017/10/12,13:09:00,77.19,77.19,77.16,77.19,53692
2017/10/12,13:10:00,77.19,77.19,77.15,77.17,42508
2017/10/12,13:11:00,77.17,77.17,77.13,77.14,18308
2017/10/12,13:12:00,77.13,77.14,77.10,77.14,29537
2017/10/12,13:13:00,77.14,77.17,77.14,77.17,25831
2017/10/12,13:14:00,77.17,77.17,77.13,77.13,14906
2017/10/12,13:15:00,77.13,77.14,77.13,77.14,2513
2017/10/12,13:16:00,77.14,77.16,77.14,77.16,14996
2017/10/12,13:17:00,77.16,77.17,77.15,77.16,8775
2017/10/12,13:18:00,77.16,77.17,77.16,77.17,18351
2017/10/12,13:19:00,77.16,77.18,77.16,77.17,10074
2017/10/12,13:20:00,77.17,77.17,77.16,77.16,5877
2017/10/12,13:21:00,77.17,77.18,77.16,77.17,13233
2017/10/12,13:22:00,77.18,77.19,77.17,77.19,8966
2017/10/12,13:23:00,77.19,77.19,77.12,77.13,33596
2017/10/12,13:24:00,77.12,77.15,77.12,77.14,46798
2017/10/12,13:25:00,77.14,77.15,77.14,77.15,13130
2017/10/12,13:26:00,77.14,77.15,77.13,77.13,21027
2017/10/12,13:27:00,77.12,77.13,77.09,77.09,23658
2017/10/12,13:28:00,77.10,77.11,77.09,77.11,51336
2017/10/12,13:29:00,77.11,77.12,77.08,77.11,18575
2017/10/12,13:30:00,77.11,77.14,77.11,77.14,13680
2017/10/12,13:31:00,77.13,77.15,77.13,77.14,10426
2017/10/12,13:32:00,77.14,77.15,77.11,77.11,12979
2017/10/12,13:33:00,77.12,77.13,77.10,77.10,17987
2017/10/12,13:34:00,77.10,77.11,77.09,77.10,20420
2017/10/12,13:35:00,77.10,77.11,77.06,77.08,52765
2017/10/12,13:36:00,77.09,77.11,77.08,77.11,23244
2017/10/12,13:37:00,77.11,77.13,77.10,77.12,45999
2017/10/12,13:38:00,77.12,77.14,77.11,77.14,28519
2017/10/12,13:39:00,77.14,77.14,77.13,77.14,13491
2017/10/12,13:40:00,77.13,77.15,77.13,77.15,9466
2017/10/12,13:41:00,77.15,77.16,77.13,77.15,18828
2017/10/12,13:42:00,77.15,77.16,77.13,77.13,17461
2017/10/12,13:43:00,77.13,77.16,77.13,77.16,8388
2017/10/12,13:44:00,77.16,77.16,77.13,77.14,15862
2017/10/12,13:45:00,77.14,77.14,77.13,77.14,15900
2017/10/12,13:46:00,77.14,77.15,77.13,77.15,22265
2017/10/12,13:47:00,77.15,77.15,77.13,77.14,23578
2017/10/12,13:48:00,77.15,77.15,77.14,77.14,11415
2017/10/12,13:49:00,77.14,77.15,77.13,77.14,24078
2017/10/12,13:50:00,77.14,77.15,77.13,77.15,7618
2017/10/12,13:51:00,77.15,77.17,77.14,77.16,21020
2017/10/12,13:52:00,77.16,77.17,77.16,77.16,28219
2017/10/12,13:53:00,77.16,77.17,77.16,77.17,9236
2017/10/12,13:54:00,77.17,77.17,77.16,77.17,4373
2017/10/12,13:55:00,77.17,77.18,77.16,77.17,17116
2017/10/12,13:56:00,77.17,77.18,77.16,77.18,26332
2017/10/12,13:57:00,77.18,77.18,77.15,77.16,24966
2017/10/12,13:58:00,77.16,77.17,77.15,77.17,10143
2017/10/12,13:59:00,77.16,77.17,77.14,77.14,24934
2017/10/12,14:00:00,77.14,77.15,77.11,77.11,24552
2017/10/12,14:01:00,77.12,77.13,77.11,77.12,17784
2017/10/12,14:02:00,77.12,77.14,77.12,77.14,9997
2017/10/12,14:03:00,77.14,77.14,77.11,77.11,20149
2017/10/12,14:04:00,77.11,77.12,77.08,77.08,20302
2017/10/12,14:05:00,77.08,77.11,77.08,77.11,9947
2017/10/12,14:06:00,77.11,77.12,77.11,77.11,4596
2017/10/12,14:07:00,77.11,77.13,77.11,77.13,6854
2017/10/12,14:08:00,77.13,77.13,77.11,77.12,14437
2017/10/12,14:09:00,77.13,77.13,77.13,77.13,5866
2017/10/12,14:10:00,77.13,77.13,77.12,77.12,7635
2017/10/12,14:11:00,77.12,77.13,77.12,77.12,8518
2017/10/12,14:12:00,77.13,77.13,77.09,77.09,42280
2017/10/12,14:13:00,77.09,77.11,77.09,77.11,13646
2017/10/12,14:14:00,77.11,77.12,77.11,77.11,12177
2017/10/12,14:15:00,77.11,77.12,77.10,77.10,15576
2017/10/12,14:16:00,77.10,77.11,77.10,77.11,6286
2017/10/12,14:17:00,77.11,77.12,77.11,77.11,14586
2017/10/12,14:18:00,77.11,77.12,77.09,77.09,17773
2017/10/12,14:19:00,77.09,77.11,77.09,77.10,23836
2017/10/12,14:20:00,77.09,77.11,77.09,77.11,14602
2017/10/12,14:21:00,77.11,77.13,77.10,77.13,31643
2017/10/12,14:22:00,77.13,77.14,77.13,77.14,7956
2017/10/12,14:23:00,77.14,77.14,77.10,77.11,34614
2017/10/12,14:24:00,77.10,77.11,77.10,77.10,6351
2017/10/12,14:25:00,77.10,77.11,77.10,77.11,7151
2017/10/12,14:26:00,77.11,77.11,77.07,77.08,25398
2017/10/12,14:27:00,77.08,77.08,77.07,77.08,22808
2017/10/12,14:28:00,77.08,77.08,77.07,77.08,3006
2017/10/12,14:29:00,77.08,77.08,77.07,77.08,5883
2017/10/12,14:30:00,77.08,77.08,77.07,77.08,36204
2017/10/12,14:31:00,77.08,77.08,77.07,77.08,7409
2017/10/12,14:32:00,77.08,77.08,77.05,77.06,26579
2017/10/12,14:33:00,77.06,77.06,77.05,77.05,31110
2017/10/12,14:34:00,77.05,77.05,77.04,77.04,13086
2017/10/12,14:35:00,77.05,77.05,77.04,77.05,20551
2017/10/12,14:36:00,77.05,77.05,77.03,77.04,19099
2017/10/12,14:37:00,77.03,77.07,77.03,77.07,38447
2017/10/12,14:38:00,77.07,77.10,77.06,77.10,24249
2017/10/12,14:39:00,77.09,77.10,77.09,77.09,7623
2017/10/12,14:40:00,77.09,77.11,77.09,77.10,12081
2017/10/12,14:41:00,77.11,77.11,77.09,77.10,35394
2017/10/12,14:42:00,77.11,77.11,77.09,77.10,22688
2017/10/12,14:43:00,77.09,77.10,77.08,77.08,40649
2017/10/12,14:44:00,77.08,77.11,77.08,77.10,22139
2017/10/12,14:45:00,77.10,77.11,77.10,77.11,9576
2017/10/12,14:46:00,77.11,77.11,77.08,77.10,15725
2017/10/12,14:47:00,77.10,77.11,77.09,77.11,9233
2017/10/12,14:48:00,77.11,77.13,77.10,77.13,25841
2017/10/12,14:49:00,77.14,77.14,77.13,77.14,12119
2017/10/12,14:50:00,77.14,77.14,77.04,77.04,167938
2017/10/12,14:51:00,77.04,77.05,77.01,77.02,95915
2017/10/12,14:52:00,77.02,77.03,77.01,77.02,73361
2017/10/12,14:53:00,77.02,77.02,76.97,76.97,56088
2017/10/12,14:54:00,76.97,77.00,76.97,76.99,68384
2017/10/12,14:55:00,76.99,77.00,76.96,76.97,67588
2017/10/12,14:56:00,76.97,77.00,76.96,77.00,14221
2017/10/12,14:57:00,77.01,77.02,76.99,77.01,20304
2017/10/12,14:58:00,77.00,77.04,77.00,77.04,15467
2017/10/12,14:59:00,77.03,77.04,77.02,77.03,16787
2017/10/12,15:00:00,77.03,77.06,77.03,77.06,11131
2017/10/12,15:01:00,77.06,77.07,77.05,77.05,11474
2017/10/12,15:02:00,77.06,77.06,77.03,77.05,24602
2017/10/12,15:03:00,77.05,77.05,77.00,77.00,34529
2017/10/12,15:04:00,77.00,77.01,76.99,76.99,41093
2017/10/12,15:05:00,76.99,77.00,76.98,77.00,39593
2017/10/12,15:06:00,77.00,77.00,76.99,77.00,8550
2017/10/12,15:07:00,77.00,77.02,77.00,77.01,36147
2017/10/12,15:08:00,77.01,77.04,77.00,77.02,36446
2017/10/12,15:09:00,77.02,77.04,77.02,77.03,19249
2017/10/12,15:10:00,77.03,77.05,77.02,77.05,31021
2017/10/12,15:11:00,77.05,77.08,77.04,77.08,20234
2017/10/12,15:12:00,77.08,77.08,77.07,77.08,16998
2017/10/12,15:13:00,77.08,77.08,77.06,77.07,32530
2017/10/12,15:14:00,77.07,77.08,77.07,77.08,40838
2017/10/12,15:15:00,77.08,77.09,77.07,77.08,14964
2017/10/12,15:16:00,77.08,77.08,77.04,77.04,26735
2017/10/12,15:17:00,77.05,77.07,77.04,77.07,26941
2017/10/12,15:18:00,77.07,77.08,77.06,77.07,18901
2017/10/12,15:19:00,77.07,77.08,77.07,77.08,9332
2017/10/12,15:20:00,77.08,77.08,77.05,77.06,54713
2017/10/12,15:21:00,77.06,77.08,77.06,77.07,14399
2017/10/12,15:22:00,77.07,77.08,77.05,77.07,23363
2017/10/12,15:23:00,77.07,77.08,77.07,77.08,3982
2017/10/12,15:24:00,77.08,77.08,77.07,77.08,6018
2017/10/12,15:25:00,77.08,77.08,77.07,77.08,15908
2017/10/12,15:26:00,77.08,77.10,77.07,77.10,25314
2017/10/12,15:27:00,77.10,77.10,77.09,77.09,26408
2017/10/12,15:28:00,77.09,77.10,77.04,77.04,43079
2017/10/12,15:29:00,77.05,77.05,77.02,77.02,33751
2017/10/12,15:30:00,77.02,77.05,77.02,77.05,12352
2017/10/12,15:31:00,77.04,77.05,76.99,77.01,42120
2017/10/12,15:32:00,77.01,77.02,76.99,76.99,77338
2017/10/12,15:33:00,76.99,77.03,76.99,77.02,50242
2017/10/12,15:34:00,77.02,77.03,76.99,77.00,68723
2017/10/12,15:35:00,77.00,77.01,77.00,77.01,36050
2017/10/12,15:36:00,77.01,77.04,77.00,77.02,55270
2017/10/12,15:37:00,77.01,77.03,77.00,77.01,44690
2017/10/12,15:38:00,77.01,77.01,77.00,77.01,16829
2017/10/12,15:39:00,77.01,77.02,77.01,77.01,33580
2017/10/12,15:40:00,77.00,77.01,76.98,76.99,49500
2017/10/12,15:41:00,76.98,77.03,76.98,77.01,60163
2017/10/12,15:42:00,77.00,77.02,77.00,77.02,20883
2017/10/12,15:43:00,77.02,77.02,77.00,77.01,31208
2017/10/12,15:44:00,77.01,77.02,77.00,77.02,28076
2017/10/12,15:45:00,77.02,77.03,77.01,77.02,44355
2017/10/12,15:46:00,77.02,77.03,77.01,77.02,69983
2017/10/12,15:47:00,77.02,77.03,76.99,76.99,102056
2017/10/12,15:48:00,77.00,77.00,76.99,77.00,28556
2017/10/12,15:49:00,77.00,77.00,76.99,76.99,54330
2017/10/12,15:50:00,76.99,77.00,76.99,77.00,31461
2017/10/12,15:51:00,76.99,77.00,76.95,76.97,272847
2017/10/12,15:52:00,76.97,76.98,76.96,76.96,73452
2017/10/12,15:53:00,76.96,76.98,76.96,76.97,115575
2017/10/12,15:54:00,76.97,77.05,76.97,77.05,170420
2017/10/12,15:55:00,77.05,77.05,77.03,77.05,103915
2017/10/12,15:56:00,77.05,77.06,77.01,77.04,183719
2017/10/12,15:57:00,77.03,77.07,77.02,77.05,199447
2017/10/12,15:58:00,77.06,77.15,77.05,77.11,244753
2017/10/12,15:59:00,77.11,77.16,77.11,77.14,196475
2017/10/12,16:00:00,77.14,77.17,77.10,77.17,466170
2017/10/13,09:31:00,77.59,77.70,77.52,77.68,69369
2017/10/13,09:32:00,77.69,77.78,77.68,77.74,83737
2017/10/13,09:33:00,77.74,77.77,77.70,77.74,82639
2017/10/13,09:34:00,77.74,77.78,77.71,77.76,50147
2017/10/13,09:35:00,77.76,77.85,77.74,77.85,115339
2017/10/13,09:36:00,77.85,77.86,77.78,77.84,77039
2017/10/13,09:37:00,77.85,77.87,77.80,77.84,81357
2017/10/13,09:38:00,77.84,77.84,77.75,77.77,182621
2017/10/13,09:39:00,77.77,77.77,77.70,77.74,64305
2017/10/13,09:40:00,77.74,77.76,77.68,77.70,146148
2017/10/13,09:41:00,77.70,77.70,77.62,77.62,54232
2017/10/13,09:42:00,77.63,77.63,77.58,77.61,78116
2017/10/13,09:43:00,77.61,77.65,77.61,77.65,28585
2017/10/13,09:44:00,77.65,77.69,77.63,77.66,57973
2017/10/13,09:45:00,77.66,77.67,77.64,77.66,47650
2017/10/13,09:46:00,77.66,77.66,77.56,77.57,91909
2017/10/13,09:47:00,77.58,77.66,77.55,77.65,57300
2017/10/13,09:48:00,77.65,77.68,77.62,77.67,76410
2017/10/13,09:49:00,77.67,77.74,77.66,77.73,70242
2017/10/13,09:50:00,77.73,77.74,77.72,77.73,61650
2017/10/13,09:51:00,77.73,77.74,77.67,77.67,37557
2017/10/13,09:52:00,77.67,77.69,77.66,77.69,27644
2017/10/13,09:53:00,77.69,77.71,77.67,77.68,49648
2017/10/13,09:54:00,77.68,77.70,77.66,77.69,32288
2017/10/13,09:55:00,77.70,77.73,77.70,77.72,24770
2017/10/13,09:56:00,77.72,77.72,77.67,77.69,26924
2017/10/13,09:57:00,77.69,77.71,77.67,77.68,46609
2017/10/13,09:58:00,77.68,77.68,77.66,77.67,20301
2017/10/13,09:59:00,77.67,77.71,77.64,77.65,62864
2017/10/13,10:00:00,77.65,77.65,77.58,77.60,77546
2017/10/13,10:01:00,77.61,77.63,77.58,77.59,103051
2017/10/13,10:02:00,77.59,77.59,77.53,77.56,68564
2017/10/13,10:03:00,77.55,77.62,77.55,77.61,33427
2017/10/13,10:04:00,77.61,77.65,77.59,77.60,60756
2017/10/13,10:05:00,77.60,77.61,77.59,77.60,20572
2017/10/13,10:06:00,77.59,77.61,77.58,77.59,40735
2017/10/13,10:07:00,77.58,77.60,77.53,77.54,39819
2017/10/13,10:08:00,77.54,77.58,77.53,77.58,26881
2017/10/13,10:09:00,77.58,77.60,77.56,77.59,33366
2017/10/13,10:10:00,77.59,77.60,77.57,77.58,27215
2017/10/13,10:11:00,77.59,77.63,77.59,77.59,35422
2017/10/13,10:12:00,77.58,77.58,77.52,77.53,44284
2017/10/13,10:13:00,77.53,77.54,77.50,77.50,33980
2017/10/13,10:14:00,77.51,77.57,77.51,77.55,32077
2017/10/13,10:15:00,77.55,77.57,77.53,77.53,16649
2017/10/13,10:16:00,77.53,77.56,77.53,77.55,22690
2017/10/13,10:17:00,77.56,77.56,77.54,77.55,12182
2017/10/13,10:18:00,77.55,77.60,77.55,77.60,22532
2017/10/13,10:19:00,77.60,77.63,77.59,77.61,44232
2017/10/13,10:20:00,77.61,77.62,77.57,77.57,48878
2017/10/13,10:21:00,77.58,77.63,77.57,77.62,43958
2017/10/13,10:22:00,77.61,77.66,77.59,77.62,35767
2017/10/13,10:23:00,77.63,77.64,77.60,77.60,29279
2017/10/13,10:24:00,77.59,77.63,77.59,77.63,28068
2017/10/13,10:25:00,77.63,77.63,77.60,77.61,13261
2017/10/13,10:26:00,77.61,77.61,77.60,77.60,19437
2017/10/13,10:27:00,77.60,77.62,77.59,77.61,17021
2017/10/13,10:28:00,77.61,77.63,77.61,77.61,12558
2017/10/13,10:29:00,77.61,77.61,77.58,77.58,29269
2017/10/13,10:30:00,77.58,77.65,77.58,77.64,42303
2017/10/13,10:31:00,77.63,77.66,77.60,77.60,32684
2017/10/13,10:32:00,77.61,77.61,77.57,77.57,16165
2017/10/13,10:33:00,77.58,77.58,77.57,77.57,16791
2017/10/13,10:34:00,77.58,77.62,77.58,77.61,19001
2017/10/13,10:35:00,77.61,77.63,77.60,77.63,12615
2017/10/13,10:36:00,77.63,77.63,77.57,77.58,21480
2017/10/13,10:37:00,77.58,77.61,77.58,77.60,24311
2017/10/13,10:38:00,77.60,77.60,77.58,77.60,14289
2017/10/13,10:39:00,77.60,77.60,77.56,77.56,13600
2017/10/13,10:40:00,77.56,77.56,77.53,77.53,27682
2017/10/13,10:41:00,77.53,77.56,77.52,77.53,50364
2017/10/13,10:42:00,77.52,77.53,77.49,77.50,38113
2017/10/13,10:43:00,77.50,77.52,77.47,77.47,28763
2017/10/13,10:44:00,77.47,77.49,77.45,77.49,26886
2017/10/13,10:45:00,77.49,77.49,77.42,77.44,64080
2017/10/13,10:46:00,77.44,77.49,77.44,77.44,22133
2017/10/13,10:47:00,77.45,77.47,77.42,77.42,22664
2017/10/13,10:48:00,77.42,77.46,77.42,77.46,30891
2017/10/13,10:49:00,77.45,77.46,77.42,77.43,22287
2017/10/13,10:50:00,77.43,77.44,77.41,77.42,37989
2017/10/13,10:51:00,77.41,77.42,77.38,77.38,33376
2017/10/13,10:52:00,77.39,77.39,77.36,77.38,21839
2017/10/13,10:53:00,77.38,77.40,77.35,77.38,18579
2017/10/13,10:54:00,77.39,77.40,77.38,77.40,23191
2017/10/13,10:55:00,77.40,77.41,77.39,77.40,15221
2017/10/13,10:56:00,77.40,77.41,77.40,77.41,19315
2017/10/13,10:57:00,77.41,77.42,77.40,77.42,16832
2017/10/13,10:58:00,77.41,77.43,77.40,77.43,21111
2017/10/13,10:59:00,77.43,77.44,77.41,77.41,13471
2017/10/13,11:00:00,77.41,77.43,77.38,77.38,31088
2017/10/13,11:01:00,77.39,77.44,77.39,77.43,29103
2017/10/13,11:02:00,77.44,77.48,77.43,77.48,48543
2017/10/13,11:03:00,77.48,77.53,77.47,77.51,56908
2017/10/13,11:04:00,77.51,77.53,77.50,77.51,27242
2017/10/13,11:05:00,77.51,77.51,77.47,77.47,30273
2017/10/13,11:06:00,77.47,77.47,77.42,77.44,44267
2017/10/13,11:07:00,77.43,77.46,77.42,77.44,45342
2017/10/13,11:08:00,77.44,77.48,77.43,77.43,36423
2017/10/13,11:09:00,77.43,77.45,77.42,77.42,17309
2017/10/13,11:10:00,77.42,77.43,77.41,77.42,7949
2017/10/13,11:11:00,77.41,77.42,77.39,77.39,13511
2017/10/13,11:12:00,77.39,77.40,77.37,77.39,16761
2017/10/13,11:13:00,77.39,77.42,77.39,77.41,14260
2017/10/13,11:14:00,77.41,77.42,77.41,77.42,17393
2017/10/13,11:15:00,77.42,77.42,77.41,77.42,22413
2017/10/13,11:16:00,77.42,77.45,77.41,77.44,40267
2017/10/13,11:17:00,77.44,77.44,77.42,77.43,42757
2017/10/13,11:18:00,77.43,77.43,77.41,77.42,24859
2017/10/13,11:19:00,77.42,77.43,77.41,77.43,25060
2017/10/13,11:20:00,77.42,77.43,77.41,77.41,20810
2017/10/13,11:21:00,77.41,77.42,77.41,77.41,34366
2017/10/13,11:22:00,77.41,77.42,77.40,77.41,36532
2017/10/13,11:23:00,77.41,77.42,77.40,77.42,24353
2017/10/13,11:24:00,77.42,77.42,77.41,77.41,23285
2017/10/13,11:25:00,77.41,77.43,77.41,77.43,16305
2017/10/13,11:26:00,77.42,77.48,77.42,77.48,50671
2017/10/13,11:27:00,77.48,77.48,77.46,77.47,18941
2017/10/13,11:28:00,77.46,77.47,77.42,77.43,25589
2017/10/13,11:29:00,77.43,77.44,77.41,77.41,10191
2017/10/13,11:30:00,77.41,77.42,77.36,77.37,25453
2017/10/13,11:31:00,77.38,77.39,77.34,77.34,39871
2017/10/13,11:32:00,77.34,77.35,77.32,77.34,37674
2017/10/13,11:33:00,77.35,77.36,77.34,77.35,13049
2017/10/13,11:34:00,77.35,77.35,77.30,77.30,38938
2017/10/13,11:35:00,77.30,77.33,77.29,77.33,18354
2017/10/13,11:36:00,77.33,77.34,77.32,77.34,8381
2017/10/13,11:37:00,77.33,77.35,77.32,77.32,27026
2017/10/13,11:38:00,77.32,77.33,77.30,77.31,21328
2017/10/13,11:39:00,77.31,77.31,77.30,77.30,6327
2017/10/13,11:40:00,77.30,77.32,77.30,77.31,16534
2017/10/13,11:41:00,77.30,77.34,77.30,77.33,21534
2017/10/13,11:42:00,77.33,77.36,77.33,77.36,19921
2017/10/13,11:43:00,77.36,77.37,77.35,77.36,5495
2017/10/13,11:44:00,77.36,77.37,77.33,77.33,15013
2017/10/13,11:45:00,77.33,77.33,77.29,77.31,28445
2017/10/13,11:46:00,77.31,77.35,77.31,77.35,11876
2017/10/13,11:47:00,77.35,77.37,77.35,77.36,9765
2017/10/13,11:48:00,77.36,77.36,77.35,77.35,7432
2017/10/13,11:49:00,77.35,77.35,77.33,77.35,12703
2017/10/13,11:50:00,77.35,77.37,77.35,77.36,6839
2017/10/13,11:51:00,77.36,77.37,77.35,77.36,15422
2017/10/13,11:52:00,77.36,77.37,77.36,77.36,8831
2017/10/13,11:53:00,77.36,77.39,77.36,77.38,12058
2017/10/13,11:54:00,77.39,77.39,77.36,77.36,22717
2017/10/13,11:55:00,77.36,77.40,77.36,77.40,9250
2017/10/13,11:56:00,77.40,77.41,77.38,77.40,8722
2017/10/13,11:57:00,77.41,77.41,77.39,77.40,9980
2017/10/13,11:58:00,77.40,77.41,77.40,77.40,15378
2017/10/13,11:59:00,77.41,77.42,77.40,77.42,12354
2017/10/13,12:00:00,77.42,77.42,77.37,77.39,28521
2017/10/13,12:01:00,77.39,77.40,77.36,77.36,13407
2017/10/13,12:02:00,77.36,77.37,77.35,77.37,16195
2017/10/13,12:03:00,77.37,77.38,77.37,77.38,7763
2017/10/13,12:04:00,77.39,77.41,77.39,77.39,21330
2017/10/13,12:05:00,77.39,77.39,77.37,77.37,5069
2017/10/13,12:06:00,77.37,77.37,77.36,77.37,5061
2017/10/13,12:07:00,77.36,77.36,77.33,77.33,28954
2017/10/13,12:08:00,77.34,77.39,77.33,77.37,46771
2017/10/13,12:09:00,77.37,77.38,77.36,77.38,33358
2017/10/13,12:10:00,77.38,77.40,77.38,77.40,9818
2017/10/13,12:11:00,77.40,77.42,77.40,77.42,8737
2017/10/13,12:12:00,77.42,77.44,77.38,77.44,38966
2017/10/13,12:13:00,77.44,77.44,77.41,77.42,6232
2017/10/13,12:14:00,77.42,77.42,77.41,77.42,7490
2017/10/13,12:15:00,77.42,77.43,77.41,77.41,13857
2017/10/13,12:16:00,77.42,77.42,77.41,77.41,11656
2017/10/13,12:17:00,77.41,77.42,77.38,77.39,20000
2017/10/13,12:18:00,77.39,77.43,77.39,77.43,29054
2017/10/13,12:19:00,77.43,77.43,77.41,77.41,9540
2017/10/13,12:20:00,77.41,77.43,77.41,77.42,13705
2017/10/13,12:21:00,77.42,77.43,77.41,77.41,3374
2017/10/13,12:22:00,77.41,77.44,77.41,77.44,8432
2017/10/13,12:23:00,77.44,77.44,77.42,77.42,14390
2017/10/13,12:24:00,77.42,77.43,77.41,77.42,12983
2017/10/13,12:25:00,77.42,77.43,77.39,77.39,10419
2017/10/13,12:26:00,77.39,77.42,77.39,77.42,13594
2017/10/13,12:27:00,77.42,77.44,77.42,77.44,9624
2017/10/13,12:28:00,77.44,77.46,77.43,77.44,20276
2017/10/13,12:29:00,77.44,77.45,77.43,77.43,8556
2017/10/13,12:30:00,77.43,77.47,77.43,77.47,12729
2017/10/13,12:31:00,77.47,77.47,77.45,77.46,37226
2017/10/13,12:32:00,77.46,77.46,77.45,77.46,6608
2017/10/13,12:33:00,77.46,77.46,77.44,77.45,3953
2017/10/13,12:34:00,77.45,77.48,77.44,77.47,42178
2017/10/13,12:35:00,77.47,77.48,77.46,77.47,19511
2017/10/13,12:36:00,77.47,77.48,77.47,77.47,11858
2017/10/13,12:37:00,77.47,77.48,77.42,77.42,26906
2017/10/13,12:38:00,77.42,77.43,77.42,77.43,15696
2017/10/13,12:39:00,77.43,77.45,77.43,77.45,18482
2017/10/13,12:40:00,77.45,77.47,77.45,77.46,16781
2017/10/13,12:41:00,77.46,77.47,77.44,77.45,7836
2017/10/13,12:42:00,77.45,77.46,77.44,77.44,22854
2017/10/13,12:43:00,77.44,77.44,77.43,77.43,11198
2017/10/13,12:44:00,77.43,77.45,77.43,77.45,7446
2017/10/13,12:45:00,77.44,77.45,77.44,77.45,38878
2017/10/13,12:46:00,77.45,77.46,77.42,77.42,8420
2017/10/13,12:47:00,77.42,77.43,77.41,77.41,17626
2017/10/13,12:48:00,77.40,77.43,77.40,77.42,12777
2017/10/13,12:49:00,77.42,77.43,77.41,77.42,3541
2017/10/13,12:50:00,77.42,77.43,77.40,77.40,8225
2017/10/13,12:51:00,77.40,77.42,77.40,77.42,16132
2017/10/13,12:52:00,77.42,77.43,77.42,77.43,9557
2017/10/13,12:53:00,77.43,77.43,77.41,77.42,9395
2017/10/13,12:54:00,77.43,77.43,77.41,77.41,6267
2017/10/13,12:55:00,77.42,77.45,77.41,77.45,17384
2017/10/13,12:56:00,77.46,77.47,77.45,77.46,22078
2017/10/13,12:57:00,77.46,77.48,77.46,77.47,14102
2017/10/13,12:58:00,77.48,77.49,77.47,77.49,7032
2017/10/13,12:59:00,77.49,77.51,77.48,77.48,111501
2017/10/13,13:00:00,77.49,77.50,77.48,77.49,9085
2017/10/13,13:01:00,77.48,77.49,77.47,77.47,8505
2017/10/13,13:02:00,77.47,77.50,77.47,77.50,14599
2017/10/13,13:03:00,77.50,77.50,77.48,77.49,12330
2017/10/13,13:04:00,77.49,77.49,77.48,77.48,11642
2017/10/13,13:05:00,77.48,77.49,77.48,77.48,5048
2017/10/13,13:06:00,77.49,77.50,77.47,77.47,15158
2017/10/13,13:07:00,77.47,77.48,77.47,77.48,6388
2017/10/13,13:08:00,77.48,77.48,77.47,77.48,9509
2017/10/13,13:09:00,77.49,77.49,77.47,77.49,7497
2017/10/13,13:10:00,77.49,77.49,77.48,77.49,3289
2017/10/13,13:11:00,77.49,77.50,77.49,77.50,17637
2017/10/13,13:12:00,77.50,77.50,77.49,77.49,11711
2017/10/13,13:13:00,77.50,77.50,77.48,77.49,13285
2017/10/13,13:14:00,77.49,77.50,77.49,77.50,25561
2017/10/13,13:15:00,77.50,77.54,77.49,77.54,38969
2017/10/13,13:16:00,77.54,77.54,77.53,77.54,15265
2017/10/13,13:17:00,77.54,77.56,77.53,77.54,17142
2017/10/13,13:18:00,77.54,77.55,77.53,77.55,21962
2017/10/13,13:19:00,77.54,77.55,77.54,77.54,5303
2017/10/13,13:20:00,77.54,77.54,77.52,77.52,22873
2017/10/13,13:21:00,77.52,77.53,77.51,77.53,17453
2017/10/13,13:22:00,77.53,77.53,77.51,77.51,15615
2017/10/13,13:23:00,77.51,77.52,77.51,77.51,4155
2017/10/13,13:24:00,77.52,77.52,77.51,77.51,4206
2017/10/13,13:25:00,77.51,77.52,77.51,77.52,6002
2017/10/13,13:26:00,77.52,77.53,77.51,77.52,20970
2017/10/13,13:27:00,77.52,77.53,77.51,77.51,22026
2017/10/13,13:28:00,77.50,77.52,77.50,77.52,5989
2017/10/13,13:29:00,77.52,77.52,77.51,77.51,3487
2017/10/13,13:30:00,77.52,77.53,77.51,77.52,11483
2017/10/13,13:31:00,77.52,77.53,77.52,77.53,4077
2017/10/13,13:32:00,77.53,77.53,77.50,77.50,26982
2017/10/13,13:33:00,77.50,77.53,77.50,77.53,26684
2017/10/13,13:34:00,77.53,77.55,77.52,77.55,17397
2017/10/13,13:35:00,77.55,77.56,77.54,77.56,7425
2017/10/13,13:36:00,77.56,77.56,77.55,77.55,17483
2017/10/13,13:37:00,77.55,77.56,77.53,77.55,21831
2017/10/13,13:38:00,77.54,77.55,77.54,77.54,8262
2017/10/13,13:39:00,77.54,77.54,77.52,77.53,14303
2017/10/13,13:40:00,77.53,77.53,77.51,77.51,6916
2017/10/13,13:41:00,77.51,77.52,77.51,77.52,7661
2017/10/13,13:42:00,77.52,77.55,77.51,77.55,30100
2017/10/13,13:43:00,77.55,77.57,77.54,77.56,49974
2017/10/13,13:44:00,77.56,77.57,77.55,77.55,41869
2017/10/13,13:45:00,77.55,77.57,77.55,77.55,14280
2017/10/13,13:46:00,77.56,77.56,77.55,77.56,3862
2017/10/13,13:47:00,77.56,77.57,77.56,77.56,6329
2017/10/13,13:48:00,77.56,77.57,77.55,77.56,14793
2017/10/13,13:49:00,77.56,77.57,77.55,77.55,32204
2017/10/13,13:50:00,77.55,77.56,77.51,77.51,63635
2017/10/13,13:51:00,77.51,77.52,77.47,77.47,47840
2017/10/13,13:52:00,77.47,77.48,77.46,77.46,16460
2017/10/13,13:53:00,77.47,77.47,77.44,77.45,16809
2017/10/13,13:54:00,77.45,77.45,77.44,77.44,6684
2017/10/13,13:55:00,77.44,77.46,77.43,77.44,25104
2017/10/13,13:56:00,77.44,77.44,77.43,77.44,17522
2017/10/13,13:57:00,77.44,77.44,77.41,77.42,24391
2017/10/13,13:58:00,77.42,77.42,77.39,77.41,17228
2017/10/13,13:59:00,77.40,77.40,77.39,77.40,9696
2017/10/13,14:00:00,77.40,77.41,77.38,77.40,19933
2017/10/13,14:01:00,77.40,77.41,77.39,77.40,27798
2017/10/13,14:02:00,77.40,77.41,77.38,77.40,29311
2017/10/13,14:03:00,77.40,77.45,77.39,77.45,29849
2017/10/13,14:04:00,77.45,77.45,77.42,77.45,8282
2017/10/13,14:05:00,77.45,77.46,77.43,77.44,18399
2017/10/13,14:06:00,77.44,77.44,77.42,77.42,7335
2017/10/13,14:07:00,77.42,77.44,77.42,77.44,20163
2017/10/13,14:08:00,77.44,77.45,77.43,77.45,17913
2017/10/13,14:09:00,77.45,77.46,77.45,77.45,12910
2017/10/13,14:10:00,77.45,77.46,77.45,77.46,3012
2017/10/13,14:11:00,77.46,77.48,77.45,77.48,19373
2017/10/13,14:12:00,77.48,77.48,77.47,77.48,15544
2017/10/13,14:13:00,77.47,77.48,77.46,77.47,47981
2017/10/13,14:14:00,77.47,77.50,77.47,77.50,24315
2017/10/13,14:15:00,77.49,77.51,77.49,77.51,13030
2017/10/13,14:16:00,77.51,77.52,77.50,77.51,20448
2017/10/13,14:17:00,77.50,77.52,77.50,77.50,20486
2017/10/13,14:18:00,77.50,77.51,77.50,77.51,10245
2017/10/13,14:19:00,77.51,77.51,77.50,77.50,5326
2017/10/13,14:20:00,77.50,77.51,77.49,77.50,20589
2017/10/13,14:21:00,77.50,77.51,77.49,77.51,25553
2017/10/13,14:22:00,77.51,77.51,77.50,77.50,24203
2017/10/13,14:23:00,77.50,77.50,77.49,77.50,11467
2017/10/13,14:24:00,77.50,77.52,77.50,77.51,17206
2017/10/13,14:25:00,77.51,77.53,77.51,77.52,12337
2017/10/13,14:26:00,77.52,77.53,77.51,77.52,25096
2017/10/13,14:27:00,77.51,77.51,77.50,77.51,6503
2017/10/13,14:28:00,77.50,77.51,77.50,77.50,2719
2017/10/13,14:29:00,77.50,77.52,77.50,77.50,9916
2017/10/13,14:30:00,77.50,77.52,77.50,77.51,11889
2017/10/13,14:31:00,77.51,77.52,77.51,77.52,6650
2017/10/13,14:32:00,77.52,77.53,77.51,77.52,18338
2017/10/13,14:33:00,77.52,77.52,77.51,77.52,11234
2017/10/13,14:34:00,77.52,77.52,77.51,77.52,21465
2017/10/13,14:35:00,77.52,77.53,77.52,77.53,17935
2017/10/13,14:36:00,77.53,77.54,77.52,77.54,9258
2017/10/13,14:37:00,77.54,77.54,77.53,77.54,36333
2017/10/13,14:38:00,77.54,77.55,77.53,77.54,13393
2017/10/13,14:39:00,77.54,77.54,77.52,77.53,13329
2017/10/13,14:40:00,77.53,77.54,77.53,77.54,11267
2017/10/13,14:41:00,77.54,77.56,77.53,77.56,20667
2017/10/13,14:42:00,77.56,77.56,77.55,77.56,7662
2017/10/13,14:43:00,77.56,77.57,77.55,77.56,20756
2017/10/13,14:44:00,77.56,77.56,77.54,77.55,20885
2017/10/13,14:45:00,77.54,77.57,77.54,77.57,20767
2017/10/13,14:46:00,77.57,77.57,77.54,77.55,16547
2017/10/13,14:47:00,77.55,77.56,77.54,77.55,7289
2017/10/13,14:48:00,77.56,77.56,77.55,77.55,3783
2017/10/13,14:49:00,77.55,77.55,77.54,77.55,26375
2017/10/13,14:50:00,77.55,77.56,77.53,77.55,19954
2017/10/13,14:51:00,77.56,77.57,77.55,77.55,22626
2017/10/13,14:52:00,77.56,77.56,77.53,77.53,14361
2017/10/13,14:53:00,77.54,77.58,77.53,77.57,30508
2017/10/13,14:54:00,77.57,77.57,77.55,77.57,25575
2017/10/13,14:55:00,77.57,77.57,77.53,77.54,16352
2017/10/13,14:56:00,77.54,77.56,77.53,77.55,8669
2017/10/13,14:57:00,77.56,77.56,77.54,77.54,13871
2017/10/13,14:58:00,77.54,77.56,77.54,77.56,9255
2017/10/13,14:59:00,77.56,77.59,77.56,77.59,22999
2017/10/13,15:00:00,77.59,77.60,77.58,77.60,11624
2017/10/13,15:01:00,77.60,77.61,77.60,77.60,17694
2017/10/13,15:02:00,77.61,77.61,77.60,77.60,32829
2017/10/13,15:03:00,77.60,77.61,77.60,77.61,17413
2017/10/13,15:04:00,77.61,77.61,77.60,77.60,5646
2017/10/13,15:05:00,77.61,77.64,77.59,77.63,80870
2017/10/13,15:06:00,77.63,77.64,77.62,77.62,15266
2017/10/13,15:07:00,77.62,77.63,77.62,77.62,10203
2017/10/13,15:08:00,77.62,77.63,77.62,77.62,12057
2017/10/13,15:09:00,77.62,77.63,77.62,77.63,15591
2017/10/13,15:10:00,77.63,77.63,77.61,77.62,17082
2017/10/13,15:11:00,77.62,77.63,77.61,77.61,32729
2017/10/13,15:12:00,77.61,77.62,77.60,77.61,21820
2017/10/13,15:13:00,77.61,77.61,77.60,77.60,16653
2017/10/13,15:14:00,77.60,77.61,77.59,77.60,8963
2017/10/13,15:15:00,77.61,77.61,77.60,77.60,12758
2017/10/13,15:16:00,77.61,77.61,77.60,77.60,16628
2017/10/13,15:17:00,77.60,77.61,77.60,77.61,3657
2017/10/13,15:18:00,77.61,77.61,77.57,77.57,14148
2017/10/13,15:19:00,77.57,77.58,77.56,77.56,10686
2017/10/13,15:20:00,77.56,77.59,77.56,77.58,25402
2017/10/13,15:21:00,77.58,77.59,77.57,77.58,13663
2017/10/13,15:22:00,77.58,77.59,77.57,77.58,19436
2017/10/13,15:23:00,77.58,77.60,77.58,77.60,16965
2017/10/13,15:24:00,77.59,77.60,77.58,77.59,20949
2017/10/13,15:25:00,77.59,77.60,77.58,77.58,15528
2017/10/13,15:26:00,77.59,77.60,77.57,77.59,27816
2017/10/13,15:27:00,77.60,77.60,77.59,77.60,12424
2017/10/13,15:28:00,77.59,77.60,77.59,77.60,13147
2017/10/13,15:29:00,77.60,77.60,77.59,77.60,8624
2017/10/13,15:30:00,77.60,77.60,77.59,77.60,7147
2017/10/13,15:31:00,77.60,77.60,77.56,77.56,46466
2017/10/13,15:32:00,77.56,77.57,77.55,77.56,45349
2017/10/13,15:33:00,77.56,77.58,77.56,77.56,35517
2017/10/13,15:34:00,77.56,77.57,77.55,77.55,17261
2017/10/13,15:35:00,77.55,77.56,77.55,77.55,11527
2017/10/13,15:36:00,77.56,77.56,77.54,77.54,150781
2017/10/13,15:37:00,77.54,77.54,77.50,77.51,52344
2017/10/13,15:38:00,77.51,77.54,77.51,77.53,17679
2017/10/13,15:39:00,77.53,77.54,77.53,77.53,16605
2017/10/13,15:40:00,77.53,77.56,77.52,77.56,35366
2017/10/13,15:41:00,77.55,77.57,77.55,77.56,102062
2017/10/13,15:42:00,77.56,77.56,77.55,77.56,17117
2017/10/13,15:43:00,77.56,77.58,77.55,77.57,55487
2017/10/13,15:44:00,77.57,77.58,77.56,77.56,41461
2017/10/13,15:45:00,77.57,77.57,77.55,77.55,46092
2017/10/13,15:46:00,77.55,77.56,77.53,77.53,64292
2017/10/13,15:47:00,77.54,77.54,77.52,77.53,49300
2017/10/13,15:48:00,77.53,77.54,77.52,77.53,30297
2017/10/13,15:49:00,77.53,77.54,77.51,77.53,39275
2017/10/13,15:50:00,77.53,77.53,77.51,77.53,51545
2017/10/13,15:51:00,77.53,77.54,77.42,77.47,183833
2017/10/13,15:52:00,77.47,77.52,77.47,77.52,85506
2017/10/13,15:53:00,77.52,77.52,77.50,77.51,36339
2017/10/13,15:54:00,77.50,77.52,77.50,77.52,84259
2017/10/13,15:55:00,77.52,77.53,77.51,77.51,103728
2017/10/13,15:56:00,77.51,77.54,77.50,77.52,198648
2017/10/13,15:57:00,77.52,77.53,77.50,77.51,96878
2017/10/13,15:58:00,77.50,77.50,77.44,77.44,144336
2017/10/13,15:59:00,77.44,77.49,77.44,77.48,197415
2017/10/13,16:00:00,77.48,77.50,77.43,77.50,426715
2017/10/16,09:31:00,77.42,77.58,77.35,77.57,444115
2017/10/16,09:32:00,77.56,77.63,77.50,77.50,57618
2017/10/16,09:33:00,77.49,77.57,77.48,77.56,34696
2017/10/16,09:34:00,77.55,77.67,77.54,77.67,58891
2017/10/16,09:35:00,77.67,77.69,77.64,77.65,40302
2017/10/16,09:36:00,77.65,77.67,77.60,77.61,36345
2017/10/16,09:37:00,77.62,77.64,77.60,77.61,41362
2017/10/16,09:38:00,77.61,77.62,77.60,77.61,59085
2017/10/16,09:39:00,77.61,77.63,77.58,77.60,57536
2017/10/16,09:40:00,77.60,77.64,77.60,77.62,26784
2017/10/16,09:41:00,77.63,77.69,77.60,77.68,61059
2017/10/16,09:42:00,77.68,77.71,77.66,77.66,36793
2017/10/16,09:43:00,77.66,77.66,77.60,77.65,33991
2017/10/16,09:44:00,77.65,77.67,77.62,77.63,49481
2017/10/16,09:45:00,77.61,77.64,77.61,77.62,48826
2017/10/16,09:46:00,77.62,77.69,77.62,77.66,25658
2017/10/16,09:47:00,77.66,77.67,77.61,77.63,28527
2017/10/16,09:48:00,77.63,77.68,77.62,77.68,28883
2017/10/16,09:49:00,77.68,77.71,77.68,77.69,37984
2017/10/16,09:50:00,77.69,77.69,77.68,77.69,33290
2017/10/16,09:51:00,77.69,77.70,77.68,77.69,24516
2017/10/16,09:52:00,77.69,77.72,77.69,77.71,33306
2017/10/16,09:53:00,77.71,77.74,77.70,77.74,24409
2017/10/16,09:54:00,77.74,77.80,77.73,77.80,37187
2017/10/16,09:55:00,77.80,77.81,77.78,77.80,33999
2017/10/16,09:56:00,77.79,77.80,77.70,77.70,51774
2017/10/16,09:57:00,77.70,77.73,77.69,77.72,28805
2017/10/16,09:58:00,77.72,77.72,77.69,77.70,22493
2017/10/16,09:59:00,77.71,77.72,77.69,77.70,50468
2017/10/16,10:00:00,77.70,77.73,77.69,77.73,42575
2017/10/16,10:01:00,77.72,77.72,77.70,77.70,60147
2017/10/16,10:02:00,77.70,77.71,77.69,77.70,52405
2017/10/16,10:03:00,77.70,77.71,77.60,77.60,52287
2017/10/16,10:04:00,77.60,77.63,77.58,77.61,53755
2017/10/16,10:05:00,77.62,77.64,77.58,77.64,38876
2017/10/16,10:06:00,77.64,77.67,77.64,77.65,56329
2017/10/16,10:07:00,77.65,77.65,77.55,77.56,47068
2017/10/16,10:08:00,77.56,77.60,77.52,77.58,116637
2017/10/16,10:09:00,77.58,77.58,77.56,77.57,70032
2017/10/16,10:10:00,77.57,77.61,77.57,77.57,46393
2017/10/16,10:11:00,77.57,77.57,77.51,77.51,31030
2017/10/16,10:12:00,77.51,77.53,77.50,77.52,23319
2017/10/16,10:13:00,77.52,77.55,77.51,77.54,22855
2017/10/16,10:14:00,77.54,77.55,77.51,77.53,32762
2017/10/16,10:15:00,77.53,77.53,77.45,77.47,56633
2017/10/16,10:16:00,77.47,77.48,77.46,77.48,26297
2017/10/16,10:17:00,77.48,77.50,77.47,77.47,28946
2017/10/16,10:18:00,77.47,77.47,77.40,77.43,38883
2017/10/16,10:19:00,77.43,77.44,77.41,77.42,41937
2017/10/16,10:20:00,77.42,77.42,77.38,77.40,48083
2017/10/16,10:21:00,77.40,77.42,77.37,77.40,57642
2017/10/16,10:22:00,77.40,77.45,77.39,77.39,27573
2017/10/16,10:23:00,77.39,77.41,77.36,77.39,22560
2017/10/16,10:24:00,77.39,77.43,77.39,77.41,35420
2017/10/16,10:25:00,77.41,77.47,77.41,77.47,31254
2017/10/16,10:26:00,77.47,77.49,77.46,77.46,42474
2017/10/16,10:27:00,77.46,77.50,77.46,77.50,32192
2017/10/16,10:28:00,77.49,77.53,77.49,77.52,26617
2017/10/16,10:29:00,77.52,77.57,77.51,77.57,44894
2017/10/16,10:30:00,77.57,77.58,77.53,77.54,36232
2017/10/16,10:31:00,77.54,77.56,77.48,77.51,78182
2017/10/16,10:32:00,77.51,77.53,77.49,77.52,28405
2017/10/16,10:33:00,77.52,77.55,77.51,77.51,37152
2017/10/16,10:34:00,77.51,77.59,77.51,77.59,36478
2017/10/16,10:35:00,77.58,77.68,77.58,77.68,85751
2017/10/16,10:36:00,77.68,77.69,77.61,77.64,62622
2017/10/16,10:37:00,77.63,77.64,77.59,77.60,44516
2017/10/16,10:38:00,77.60,77.62,77.59,77.61,27293
2017/10/16,10:39:00,77.61,77.62,77.51,77.51,50838
2017/10/16,10:40:00,77.51,77.53,77.48,77.48,44277
2017/10/16,10:41:00,77.48,77.55,77.47,77.55,28304
2017/10/16,10:42:00,77.55,77.56,77.51,77.51,28710
2017/10/16,10:43:00,77.51,77.53,77.49,77.50,19972
2017/10/16,10:44:00,77.50,77.50,77.44,77.45,34576
2017/10/16,10:45:00,77.45,77.47,77.44,77.46,41078
2017/10/16,10:46:00,77.46,77.48,77.46,77.46,19850
2017/10/16,10:47:00,77.46,77.51,77.46,77.48,22891
2017/10/16,10:48:00,77.48,77.48,77.44,77.47,32785
2017/10/16,10:49:00,77.47,77.47,77.44,77.46,8239
2017/10/16,10:50:00,77.46,77.47,77.44,77.46,13458
2017/10/16,10:51:00,77.46,77.50,77.46,77.48,19996
2017/10/16,10:52:00,77.48,77.53,77.48,77.51,27792
2017/10/16,10:53:00,77.51,77.53,77.50,77.51,35404
2017/10/16,10:54:00,77.51,77.53,77.51,77.52,8009
2017/10/16,10:55:00,77.52,77.54,77.51,77.54,15894
2017/10/16,10:56:00,77.53,77.54,77.50,77.51,21000
2017/10/16,10:57:00,77.52,77.52,77.49,77.50,65343
2017/10/16,10:58:00,77.51,77.52,77.49,77.49,51460
2017/10/16,10:59:00,77.49,77.50,77.48,77.48,16058
2017/10/16,11:00:00,77.48,77.52,77.48,77.52,28131
2017/10/16,11:01:00,77.52,77.53,77.48,77.48,12343
2017/10/16,11:02:00,77.48,77.49,77.46,77.47,34035
2017/10/16,11:03:00,77.47,77.53,77.47,77.52,22295
2017/10/16,11:04:00,77.52,77.54,77.51,77.52,20145
2017/10/16,11:05:00,77.53,77.53,77.51,77.52,9113
2017/10/16,11:06:00,77.52,77.52,77.51,77.51,2446
2017/10/16,11:07:00,77.51,77.52,77.47,77.48,27368
2017/10/16,11:08:00,77.48,77.48,77.45,77.45,21410
2017/10/16,11:09:00,77.46,77.49,77.45,77.48,29256
2017/10/16,11:10:00,77.48,77.49,77.47,77.47,28748
2017/10/16,11:11:00,77.47,77.49,77.46,77.48,32369
2017/10/16,11:12:00,77.48,77.49,77.47,77.49,15962
2017/10/16,11:13:00,77.49,77.52,77.49,77.52,18297
2017/10/16,11:14:00,77.52,77.52,77.51,77.52,11170
2017/10/16,11:15:00,77.52,77.53,77.51,77.53,21847
2017/10/16,11:16:00,77.53,77.53,77.46,77.46,53343
2017/10/16,11:17:00,77.46,77.48,77.46,77.48,14421
2017/10/16,11:18:00,77.47,77.48,77.47,77.48,8733
2017/10/16,11:19:00,77.48,77.49,77.47,77.48,10001
2017/10/16,11:20:00,77.48,77.51,77.48,77.51,11016
2017/10/16,11:21:00,77.51,77.53,77.48,77.48,29268
2017/10/16,11:22:00,77.48,77.51,77.47,77.51,35820
2017/10/16,11:23:00,77.51,77.53,77.51,77.53,15617
2017/10/16,11:24:00,77.53,77.53,77.50,77.52,14515
2017/10/16,11:25:00,77.52,77.55,77.51,77.54,17390
2017/10/16,11:26:00,77.55,77.55,77.54,77.54,3480
2017/10/16,11:27:00,77.54,77.55,77.53,77.55,21837
2017/10/16,11:28:00,77.55,77.57,77.55,77.57,11746
2017/10/16,11:29:00,77.57,77.57,77.54,77.54,21277
2017/10/16,11:30:00,77.55,77.56,77.54,77.56,22113
2017/10/16,11:31:00,77.56,77.57,77.55,77.57,12572
2017/10/16,11:32:00,77.57,77.57,77.56,77.57,5563
2017/10/16,11:33:00,77.57,77.57,77.56,77.57,7943
2017/10/16,11:34:00,77.57,77.57,77.51,77.52,38035
2017/10/16,11:35:00,77.52,77.53,77.48,77.50,31595
2017/10/16,11:36:00,77.50,77.50,77.49,77.49,13309
2017/10/16,11:37:00,77.48,77.49,77.48,77.49,8161
2017/10/16,11:38:00,77.49,77.50,77.49,77.50,10542
2017/10/16,11:39:00,77.50,77.51,77.49,77.51,18873
2017/10/16,11:40:00,77.51,77.51,77.50,77.50,7199
2017/10/16,11:41:00,77.50,77.51,77.50,77.51,3896
2017/10/16,11:42:00,77.51,77.51,77.50,77.51,10559
2017/10/16,11:43:00,77.51,77.51,77.50,77.51,22333
2017/10/16,11:44:00,77.51,77.53,77.49,77.52,31555
2017/10/16,11:45:00,77.52,77.53,77.51,77.51,16248
2017/10/16,11:46:00,77.52,77.53,77.50,77.50,18523
2017/10/16,11:47:00,77.50,77.52,77.50,77.52,15862
2017/10/16,11:48:00,77.52,77.52,77.51,77.51,2397
2017/10/16,11:49:00,77.51,77.52,77.51,77.52,10509
2017/10/16,11:50:00,77.52,77.55,77.51,77.55,16168
2017/10/16,11:51:00,77.55,77.55,77.54,77.55,7267
2017/10/16,11:52:00,77.55,77.55,77.54,77.54,8369
2017/10/16,11:53:00,77.54,77.59,77.54,77.58,21881
2017/10/16,11:54:00,77.58,77.61,77.58,77.61,26406
2017/10/16,11:55:00,77.61,77.62,77.60,77.60,26468
2017/10/16,11:56:00,77.60,77.63,77.60,77.60,49600
2017/10/16,11:57:00,77.61,77.61,77.60,77.61,57392
2017/10/16,11:58:00,77.61,77.62,77.60,77.61,28776
2017/10/16,11:59:00,77.61,77.64,77.61,77.64,23735
2017/10/16,12:00:00,77.63,77.64,77.61,77.61,11058
2017/10/16,12:01:00,77.61,77.62,77.60,77.61,58513
2017/10/16,12:02:00,77.61,77.65,77.61,77.64,36989
2017/10/16,12:03:00,77.64,77.67,77.63,77.66,40576
2017/10/16,12:04:00,77.66,77.68,77.61,77.62,23723
2017/10/16,12:05:00,77.62,77.64,77.61,77.63,14088
2017/10/16,12:06:00,77.62,77.66,77.62,77.64,18055
2017/10/16,12:07:00,77.63,77.65,77.63,77.63,8183
2017/10/16,12:08:00,77.64,77.64,77.61,77.62,10809
2017/10/16,12:09:00,77.61,77.63,77.60,77.62,17731
2017/10/16,12:10:00,77.62,77.63,77.62,77.62,7259
2017/10/16,12:11:00,77.63,77.66,77.62,77.66,32579
2017/10/16,12:12:00,77.66,77.67,77.64,77.64,25504
2017/10/16,12:13:00,77.64,77.65,77.64,77.65,4296
2017/10/16,12:14:00,77.65,77.66,77.64,77.65,48379
2017/10/16,12:15:00,77.64,77.66,77.57,77.57,33866
2017/10/16,12:16:00,77.57,77.57,77.51,77.51,32531
2017/10/16,12:17:00,77.51,77.51,77.48,77.49,32170
2017/10/16,12:18:00,77.49,77.51,77.48,77.49,39696
2017/10/16,12:19:00,77.49,77.51,77.48,77.51,41724
2017/10/16,12:20:00,77.51,77.53,77.51,77.52,13829
2017/10/16,12:21:00,77.53,77.53,77.47,77.48,66933
2017/10/16,12:22:00,77.48,77.50,77.48,77.49,12007
2017/10/16,12:23:00,77.49,77.49,77.43,77.44,54189
2017/10/16,12:24:00,77.44,77.48,77.44,77.47,25548
2017/10/16,12:25:00,77.47,77.48,77.45,77.48,42902
2017/10/16,12:26:00,77.48,77.50,77.47,77.47,11239
2017/10/16,12:27:00,77.47,77.51,77.47,77.50,7599
2017/10/16,12:28:00,77.50,77.51,77.50,77.51,7659
2017/10/16,12:29:00,77.51,77.51,77.50,77.50,3409
2017/10/16,12:30:00,77.50,77.55,77.50,77.52,31052
2017/10/16,12:31:00,77.52,77.53,77.50,77.51,21694
2017/10/16,12:32:00,77.51,77.53,77.50,77.52,16823
2017/10/16,12:33:00,77.52,77.54,77.51,77.51,19409
2017/10/16,12:34:00,77.51,77.52,77.49,77.49,15102
2017/10/16,12:35:00,77.49,77.49,77.47,77.49,16873
2017/10/16,12:36:00,77.49,77.49,77.45,77.45,10325
2017/10/16,12:37:00,77.45,77.48,77.45,77.47,12872
2017/10/16,12:38:00,77.47,77.47,77.45,77.46,9743
2017/10/16,12:39:00,77.46,77.47,77.45,77.46,7887
2017/10/16,12:40:00,77.46,77.47,77.44,77.46,23532
2017/10/16,12:41:00,77.46,77.49,77.45,77.48,16270
2017/10/16,12:42:00,77.48,77.49,77.46,77.47,23682
2017/10/16,12:43:00,77.47,77.47,77.45,77.45,7117
2017/10/16,12:44:00,77.45,77.47,77.44,77.45,10339
2017/10/16,12:45:00,77.46,77.47,77.44,77.44,22684
2017/10/16,12:46:00,77.44,77.45,77.44,77.44,4436
2017/10/16,12:47:00,77.44,77.46,77.44,77.45,16850
2017/10/16,12:48:00,77.45,77.46,77.44,77.46,22979
2017/10/16,12:49:00,77.46,77.46,77.45,77.45,1592
2017/10/16,12:50:00,77.45,77.47,77.45,77.46,10763
2017/10/16,12:51:00,77.47,77.48,77.47,77.47,16750
2017/10/16,12:52:00,77.47,77.48,77.47,77.48,5793
2017/10/16,12:53:00,77.47,77.48,77.47,77.48,18289
2017/10/16,12:54:00,77.48,77.49,77.47,77.48,29716
2017/10/16,12:55:00,77.48,77.48,77.47,77.48,11325
2017/10/16,12:56:00,77.48,77.49,77.48,77.48,7806
2017/10/16,12:57:00,77.49,77.52,77.49,77.51,29227
2017/10/16,12:58:00,77.50,77.51,77.50,77.51,10920
2017/10/16,12:59:00,77.50,77.51,77.50,77.50,4173
2017/10/16,13:00:00,77.50,77.51,77.50,77.50,5472
2017/10/16,13:01:00,77.50,77.53,77.49,77.52,42098
2017/10/16,13:02:00,77.52,77.53,77.52,77.52,5825
2017/10/16,13:03:00,77.52,77.52,77.50,77.50,13329
2017/10/16,13:04:00,77.50,77.51,77.50,77.50,12308
2017/10/16,13:05:00,77.50,77.51,77.47,77.50,65939
2017/10/16,13:06:00,77.50,77.51,77.48,77.49,11014
2017/10/16,13:07:00,77.49,77.49,77.46,77.46,11663
2017/10/16,13:08:00,77.46,77.49,77.46,77.48,19513
2017/10/16,13:09:00,77.49,77.51,77.48,77.51,11132
2017/10/16,13:10:00,77.52,77.52,77.51,77.51,13440
2017/10/16,13:11:00,77.51,77.52,77.51,77.51,6269
2017/10/16,13:12:00,77.51,77.52,77.48,77.49,13238
2017/10/16,13:13:00,77.49,77.49,77.46,77.46,17875
2017/10/16,13:14:00,77.46,77.50,77.46,77.49,19285
2017/10/16,13:15:00,77.50,77.52,77.50,77.52,20056
2017/10/16,13:16:00,77.52,77.54,77.51,77.54,12295
2017/10/16,13:17:00,77.54,77.54,77.51,77.54,28770
2017/10/16,13:18:00,77.54,77.54,77.51,77.51,16639
2017/10/16,13:19:00,77.51,77.53,77.51,77.51,8825
2017/10/16,13:20:00,77.51,77.53,77.50,77.52,13762
2017/10/16,13:21:00,77.52,77.55,77.52,77.54,8719
2017/10/16,13:22:00,77.54,77.57,77.54,77.56,11632
2017/10/16,13:23:00,77.56,77.57,77.53,77.55,39863
2017/10/16,13:24:00,77.55,77.57,77.54,77.56,16297
2017/10/16,13:25:00,77.56,77.56,77.55,77.55,2650
2017/10/16,13:26:00,77.56,77.57,77.55,77.55,49591
2017/10/16,13:27:00,77.55,77.56,77.55,77.56,17578
2017/10/16,13:28:00,77.56,77.57,77.55,77.55,17719
2017/10/16,13:29:00,77.55,77.57,77.54,77.57,26280
2017/10/16,13:30:00,77.57,77.58,77.56,77.57,11947
2017/10/16,13:31:00,77.57,77.60,77.57,77.59,15898
2017/10/16,13:32:00,77.60,77.60,77.56,77.56,16403
2017/10/16,13:33:00,77.56,77.57,77.55,77.56,20318
2017/10/16,13:34:00,77.56,77.60,77.55,77.58,26307
2017/10/16,13:35:00,77.58,77.58,77.56,77.56,21155
2017/10/16,13:36:00,77.56,77.57,77.55,77.57,18292
2017/10/16,13:37:00,77.57,77.57,77.56,77.56,14021
2017/10/16,13:38:00,77.56,77.57,77.56,77.56,6618
2017/10/16,13:39:00,77.56,77.57,77.56,77.56,3865
2017/10/16,13:40:00,77.56,77.57,77.56,77.57,12670
2017/10/16,13:41:00,77.56,77.57,77.55,77.55,13155
2017/10/16,13:42:00,77.55,77.56,77.53,77.54,9004
2017/10/16,13:43:00,77.53,77.54,77.52,77.53,13612
2017/10/16,13:44:00,77.53,77.53,77.52,77.52,6751
2017/10/16,13:45:00,77.52,77.53,77.52,77.53,20735
2017/10/16,13:46:00,77.53,77.55,77.52,77.54,30656
2017/10/16,13:47:00,77.54,77.55,77.52,77.53,16330
2017/10/16,13:48:00,77.53,77.53,77.52,77.53,12597
2017/10/16,13:49:00,77.53,77.54,77.52,77.53,15975
2017/10/16,13:50:00,77.53,77.55,77.53,77.55,4551
2017/10/16,13:51:00,77.55,77.56,77.55,77.56,7608
2017/10/16,13:52:00,77.56,77.57,77.55,77.57,10877
2017/10/16,13:53:00,77.57,77.57,77.56,77.56,11988
2017/10/16,13:54:00,77.56,77.56,77.55,77.56,5865
2017/10/16,13:55:00,77.56,77.57,77.55,77.57,12745
2017/10/16,13:56:00,77.57,77.57,77.54,77.55,17331
2017/10/16,13:57:00,77.55,77.55,77.50,77.50,39866
2017/10/16,13:58:00,77.50,77.51,77.50,77.51,64813
2017/10/16,13:59:00,77.51,77.51,77.42,77.42,50192
2017/10/16,14:00:00,77.43,77.43,77.42,77.43,4769
2017/10/16,14:01:00,77.43,77.43,77.42,77.43,5677
2017/10/16,14:02:00,77.43,77.46,77.42,77.46,23951
2017/10/16,14:03:00,77.46,77.48,77.46,77.47,10809
2017/10/16,14:04:00,77.47,77.49,77.47,77.49,3945
2017/10/16,14:05:00,77.49,77.49,77.47,77.48,13454
2017/10/16,14:06:00,77.48,77.51,77.47,77.51,11761
2017/10/16,14:07:00,77.51,77.51,77.50,77.50,23421
2017/10/16,14:08:00,77.50,77.53,77.50,77.52,8564
2017/10/16,14:09:00,77.52,77.53,77.52,77.52,4048
2017/10/16,14:10:00,77.52,77.52,77.51,77.51,4372
2017/10/16,14:11:00,77.51,77.53,77.51,77.51,17453
2017/10/16,14:12:00,77.51,77.54,77.51,77.52,20954
2017/10/16,14:13:00,77.53,77.54,77.53,77.53,10597
2017/10/16,14:14:00,77.53,77.54,77.53,77.53,4097
2017/10/16,14:15:00,77.53,77.54,77.51,77.53,34981
2017/10/16,14:16:00,77.53,77.53,77.51,77.51,9271
2017/10/16,14:17:00,77.51,77.52,77.51,77.52,4082
2017/10/16,14:18:00,77.52,77.54,77.51,77.53,5408
2017/10/16,14:19:00,77.53,77.55,77.53,77.55,6647
2017/10/16,14:20:00,77.55,77.55,77.54,77.55,10780
2017/10/16,14:21:00,77.55,77.56,77.55,77.55,16461
2017/10/16,14:22:00,77.55,77.56,77.54,77.54,9166
2017/10/16,14:23:00,77.54,77.55,77.52,77.55,8446
2017/10/16,14:24:00,77.55,77.57,77.55,77.56,16304
2017/10/16,14:25:00,77.56,77.58,77.56,77.58,15001
2017/10/16,14:26:00,77.57,77.58,77.55,77.56,25963
2017/10/16,14:27:00,77.56,77.59,77.55,77.58,17146
2017/10/16,14:28:00,77.58,77.59,77.58,77.58,15308
2017/10/16,14:29:00,77.58,77.59,77.58,77.58,4498
2017/10/16,14:30:00,77.58,77.59,77.58,77.59,13460
2017/10/16,14:31:00,77.59,77.59,77.54,77.55,55081
2017/10/16,14:32:00,77.55,77.55,77.52,77.52,15193
2017/10/16,14:33:00,77.52,77.53,77.52,77.52,4110
2017/10/16,14:34:00,77.52,77.53,77.51,77.52,25736
2017/10/16,14:35:00,77.52,77.56,77.52,77.56,28819
2017/10/16,14:36:00,77.56,77.57,77.55,77.57,18565
2017/10/16,14:37:00,77.57,77.57,77.57,77.57,3561
2017/10/16,14:38:00,77.57,77.57,77.56,77.57,5096
2017/10/16,14:39:00,77.57,77.57,77.56,77.57,6476
2017/10/16,14:40:00,77.57,77.57,77.56,77.57,3395
2017/10/16,14:41:00,77.57,77.57,77.54,77.54,20823
2017/10/16,14:42:00,77.54,77.54,77.51,77.52,12501
2017/10/16,14:43:00,77.52,77.54,77.51,77.54,13746
2017/10/16,14:44:00,77.54,77.54,77.51,77.51,8641
2017/10/16,14:45:00,77.51,77.52,77.51,77.52,11607
2017/10/16,14:46:00,77.52,77.55,77.52,77.54,21450
2017/10/16,14:47:00,77.54,77.54,77.53,77.53,4967
2017/10/16,14:48:00,77.54,77.54,77.53,77.54,9233
2017/10/16,14:49:00,77.54,77.57,77.54,77.57,11278
2017/10/16,14:50:00,77.57,77.58,77.56,77.56,18673
2017/10/16,14:51:00,77.56,77.57,77.56,77.57,7511
2017/10/16,14:52:00,77.57,77.58,77.55,77.56,16316
2017/10/16,14:53:00,77.56,77.61,77.56,77.61,23585
2017/10/16,14:54:00,77.61,77.61,77.59,77.61,8701
2017/10/16,14:55:00,77.60,77.60,77.57,77.59,65976
2017/10/16,14:56:00,77.59,77.59,77.58,77.59,12053
2017/10/16,14:57:00,77.60,77.60,77.57,77.59,16065
2017/10/16,14:58:00,77.59,77.60,77.58,77.59,5630
2017/10/16,14:59:00,77.60,77.60,77.58,77.58,26572
2017/10/16,15:00:00,77.58,77.59,77.58,77.58,26543
2017/10/16,15:01:00,77.58,77.59,77.58,77.58,34756
2017/10/16,15:02:00,77.58,77.59,77.58,77.58,17042
2017/10/16,15:03:00,77.58,77.59,77.58,77.58,18380
2017/10/16,15:04:00,77.58,77.59,77.58,77.58,12840
2017/10/16,15:05:00,77.58,77.62,77.58,77.61,49625
2017/10/16,15:06:00,77.60,77.61,77.59,77.61,38792
2017/10/16,15:07:00,77.61,77.61,77.60,77.60,20184
2017/10/16,15:08:00,77.60,77.61,77.60,77.61,12758
2017/10/16,15:09:00,77.60,77.61,77.59,77.60,25458
2017/10/16,15:10:00,77.59,77.60,77.59,77.60,29149
2017/10/16,15:11:00,77.60,77.60,77.59,77.59,26052
2017/10/16,15:12:00,77.58,77.59,77.58,77.58,14309
2017/10/16,15:13:00,77.58,77.59,77.57,77.58,18333
2017/10/16,15:14:00,77.58,77.60,77.57,77.60,37835
2017/10/16,15:15:00,77.60,77.60,77.57,77.57,23151
2017/10/16,15:16:00,77.57,77.57,77.56,77.56,12203
2017/10/16,15:17:00,77.56,77.56,77.55,77.55,11219
2017/10/16,15:18:00,77.55,77.56,77.54,77.54,13231
2017/10/16,15:19:00,77.54,77.55,77.51,77.52,28249
2017/10/16,15:20:00,77.52,77.53,77.52,77.52,5596
2017/10/16,15:21:00,77.52,77.55,77.52,77.53,36873
2017/10/16,15:22:00,77.53,77.54,77.53,77.54,25669
2017/10/16,15:23:00,77.54,77.55,77.53,77.53,20495
2017/10/16,15:24:00,77.53,77.54,77.51,77.51,20319
2017/10/16,15:25:00,77.52,77.52,77.51,77.52,7671
2017/10/16,15:26:00,77.51,77.55,77.51,77.55,30684
2017/10/16,15:27:00,77.55,77.55,77.53,77.53,15533
2017/10/16,15:28:00,77.53,77.54,77.53,77.53,11753
2017/10/16,15:29:00,77.53,77.54,77.51,77.51,20462
2017/10/16,15:30:00,77.51,77.53,77.51,77.53,35463
2017/10/16,15:31:00,77.53,77.53,77.50,77.52,32572
2017/10/16,15:32:00,77.53,77.53,77.52,77.52,18560
2017/10/16,15:33:00,77.53,77.53,77.52,77.53,10159
2017/10/16,15:34:00,77.53,77.56,77.52,77.56,37626
2017/10/16,15:35:00,77.56,77.56,77.55,77.56,13552
2017/10/16,15:36:00,77.56,77.56,77.55,77.56,11388
2017/10/16,15:37:00,77.56,77.56,77.55,77.56,32649
2017/10/16,15:38:00,77.56,77.57,77.55,77.57,42204
2017/10/16,15:39:00,77.57,77.61,77.57,77.61,50732
2017/10/16,15:40:00,77.61,77.61,77.58,77.58,40382
2017/10/16,15:41:00,77.58,77.58,77.57,77.58,23640
2017/10/16,15:42:00,77.58,77.58,77.57,77.58,20716
2017/10/16,15:43:00,77.58,77.59,77.57,77.59,50301
2017/10/16,15:44:00,77.59,77.59,77.58,77.59,24392
2017/10/16,15:45:00,77.59,77.59,77.58,77.58,25359
2017/10/16,15:46:00,77.59,77.61,77.56,77.60,135760
2017/10/16,15:47:00,77.61,77.61,77.60,77.61,46533
2017/10/16,15:48:00,77.61,77.61,77.60,77.61,8198
2017/10/16,15:49:00,77.61,77.61,77.60,77.61,28069
2017/10/16,15:50:00,77.61,77.61,77.58,77.58,82763
2017/10/16,15:51:00,77.59,77.61,77.58,77.58,84235
2017/10/16,15:52:00,77.58,77.60,77.57,77.58,32964
2017/10/16,15:53:00,77.58,77.58,77.56,77.57,33431
2017/10/16,15:54:00,77.56,77.58,77.56,77.56,57892
2017/10/16,15:55:00,77.56,77.57,77.56,77.57,34696
2017/10/16,15:56:00,77.56,77.58,77.55,77.57,105438
2017/10/16,15:57:00,77.58,77.61,77.57,77.60,57345
2017/10/16,15:58:00,77.60,77.62,77.59,77.61,104950
2017/10/16,15:59:00,77.61,77.68,77.61,77.67,103809
2017/10/16,16:00:00,77.67,77.69,77.63,77.68,242705
2017/10/17,09:31:00,77.47,77.59,77.47,77.56,71493
2017/10/17,09:32:00,77.55,77.55,77.44,77.45,41714
2017/10/17,09:33:00,77.45,77.47,77.42,77.45,37018
2017/10/17,09:34:00,77.45,77.49,77.45,77.48,54744
2017/10/17,09:35:00,77.48,77.50,77.45,77.49,30518
2017/10/17,09:36:00,77.49,77.51,77.46,77.47,26523
2017/10/17,09:37:00,77.48,77.48,77.42,77.42,34057
2017/10/17,09:38:00,77.42,77.43,77.41,77.42,20750
2017/10/17,09:39:00,77.42,77.43,77.35,77.36,68393
2017/10/17,09:40:00,77.36,77.43,77.36,77.42,35582
2017/10/17,09:41:00,77.39,77.43,77.37,77.37,33887
2017/10/17,09:42:00,77.37,77.40,77.34,77.35,50940
2017/10/17,09:43:00,77.34,77.36,77.33,77.36,39135
2017/10/17,09:44:00,77.36,77.36,77.30,77.33,89785
2017/10/17,09:45:00,77.33,77.37,77.33,77.37,57537
2017/10/17,09:46:00,77.37,77.39,77.36,77.38,23223
2017/10/17,09:47:00,77.38,77.39,77.37,77.37,24590
2017/10/17,09:48:00,77.38,77.40,77.36,77.40,37368
2017/10/17,09:49:00,77.40,77.41,77.39,77.41,33876
2017/10/17,09:50:00,77.41,77.47,77.41,77.47,31951
2017/10/17,09:51:00,77.47,77.51,77.45,77.48,76789
2017/10/17,09:52:00,77.48,77.51,77.46,77.46,74359
2017/10/17,09:53:00,77.46,77.47,77.43,77.43,26596
2017/10/17,09:54:00,77.43,77.43,77.39,77.43,24772
2017/10/17,09:55:00,77.43,77.43,77.39,77.39,30143
2017/10/17,09:56:00,77.39,77.41,77.39,77.41,20742
2017/10/17,09:57:00,77.41,77.41,77.39,77.40,21464
2017/10/17,09:58:00,77.40,77.41,77.39,77.39,34038
2017/10/17,09:59:00,77.39,77.41,77.38,77.41,34892
2017/10/17,10:00:00,77.40,77.41,77.40,77.40,25803
2017/10/17,10:01:00,77.40,77.41,77.37,77.41,43933
2017/10/17,10:02:00,77.41,77.42,77.40,77.41,15432
2017/10/17,10:03:00,77.41,77.42,77.35,77.36,91283
2017/10/17,10:04:00,77.36,77.37,77.35,77.37,34841
2017/10/17,10:05:00,77.37,77.40,77.37,77.40,14293
2017/10/17,10:06:00,77.40,77.41,77.36,77.37,53356
2017/10/17,10:07:00,77.37,77.39,77.36,77.39,16417
2017/10/17,10:08:00,77.39,77.43,77.39,77.42,48406
2017/10/17,10:09:00,77.42,77.44,77.41,77.42,29270
2017/10/17,10:10:00,77.41,77.45,77.41,77.43,35273
2017/10/17,10:11:00,77.43,77.45,77.43,77.44,23612
2017/10/17,10:12:00,77.44,77.44,77.43,77.44,15614
2017/10/17,10:13:00,77.44,77.44,77.42,77.43,59053
2017/10/17,10:14:00,77.42,77.43,77.41,77.42,49758
2017/10/17,10:15:00,77.42,77.42,77.41,77.42,27920
2017/10/17,10:16:00,77.42,77.42,77.37,77.38,59617
2017/10/17,10:17:00,77.38,77.39,77.36,77.38,74240
2017/10/17,10:18:00,77.38,77.40,77.37,77.40,19449
2017/10/17,10:19:00,77.40,77.44,77.39,77.43,87509
2017/10/17,10:20:00,77.44,77.44,77.40,77.41,21188
2017/10/17,10:21:00,77.41,77.45,77.41,77.42,29130
2017/10/17,10:22:00,77.42,77.44,77.41,77.44,20745
2017/10/17,10:23:00,77.44,77.44,77.42,77.42,11482
2017/10/17,10:24:00,77.42,77.44,77.42,77.42,33672
2017/10/17,10:25:00,77.42,77.43,77.34,77.35,48553
2017/10/17,10:26:00,77.34,77.37,77.34,77.37,28474
2017/10/17,10:27:00,77.37,77.38,77.36,77.37,11333
2017/10/17,10:28:00,77.36,77.36,77.34,77.35,9663
2017/10/17,10:29:00,77.34,77.35,77.32,77.33,25719
2017/10/17,10:30:00,77.32,77.33,77.30,77.31,13469
2017/10/17,10:31:00,77.31,77.33,77.31,77.32,25003
2017/10/17,10:32:00,77.32,77.32,77.30,77.31,26646
2017/10/17,10:33:00,77.31,77.31,77.29,77.31,17681
2017/10/17,10:34:00,77.31,77.33,77.30,77.32,24742
2017/10/17,10:35:00,77.32,77.33,77.28,77.28,39501
2017/10/17,10:36:00,77.28,77.30,77.28,77.30,8983
2017/10/17,10:37:00,77.30,77.30,77.29,77.30,9239
2017/10/17,10:38:00,77.30,77.32,77.29,77.32,51392
2017/10/17,10:39:00,77.34,77.39,77.32,77.38,35831
2017/10/17,10:40:00,77.38,77.42,77.38,77.40,216640
2017/10/17,10:41:00,77.40,77.41,77.38,77.40,76044
2017/10/17,10:42:00,77.40,77.40,77.36,77.39,41214
2017/10/17,10:43:00,77.39,77.40,77.34,77.34,67369
2017/10/17,10:44:00,77.34,77.34,77.28,77.29,14003
2017/10/17,10:45:00,77.28,77.29,77.25,77.28,26079
2017/10/17,10:46:00,77.28,77.28,77.25,77.28,21250
2017/10/17,10:47:00,77.28,77.31,77.28,77.30,21943
2017/10/17,10:48:00,77.30,77.34,77.29,77.34,19077
2017/10/17,10:49:00,77.33,77.36,77.33,77.35,29756
2017/10/17,10:50:00,77.35,77.39,77.35,77.39,13596
2017/10/17,10:51:00,77.39,77.40,77.38,77.38,14457
2017/10/17,10:52:00,77.38,77.39,77.38,77.38,5877
2017/10/17,10:53:00,77.39,77.39,77.36,77.36,23550
2017/10/17,10:54:00,77.36,77.39,77.36,77.38,22865
2017/10/17,10:55:00,77.38,77.41,77.38,77.40,36233
2017/10/17,10:56:00,77.39,77.40,77.37,77.39,25242
2017/10/17,10:57:00,77.39,77.39,77.38,77.39,24098
2017/10/17,10:58:00,77.39,77.41,77.38,77.40,31473
2017/10/17,10:59:00,77.41,77.44,77.40,77.44,23825
2017/10/17,11:00:00,77.44,77.44,77.41,77.41,22490
2017/10/17,11:01:00,77.41,77.43,77.40,77.42,32500
2017/10/17,11:02:00,77.42,77.42,77.39,77.39,23261
2017/10/17,11:03:00,77.39,77.43,77.39,77.42,11074
2017/10/17,11:04:00,77.42,77.45,77.41,77.42,33451
2017/10/17,11:05:00,77.42,77.43,77.40,77.43,39549
2017/10/17,11:06:00,77.43,77.44,77.42,77.43,23253
2017/10/17,11:07:00,77.43,77.46,77.43,77.45,20726
2017/10/17,11:08:00,77.45,77.46,77.44,77.45,19540
2017/10/17,11:09:00,77.46,77.47,77.42,77.43,34427
2017/10/17,11:10:00,77.43,77.44,77.42,77.44,14805
2017/10/17,11:11:00,77.44,77.44,77.43,77.44,9925
2017/10/17,11:12:00,77.44,77.45,77.43,77.44,21460
2017/10/17,11:13:00,77.44,77.45,77.44,77.44,9368
2017/10/17,11:14:00,77.44,77.45,77.44,77.44,8501
2017/10/17,11:15:00,77.45,77.45,77.43,77.44,30848
2017/10/17,11:16:00,77.44,77.47,77.44,77.47,22581
2017/10/17,11:17:00,77.47,77.49,77.46,77.47,51883
2017/10/17,11:18:00,77.48,77.50,77.48,77.50,33401
2017/10/17,11:19:00,77.49,77.50,77.48,77.49,30562
2017/10/17,11:20:00,77.48,77.50,77.48,77.50,17836
2017/10/17,11:21:00,77.49,77.50,77.47,77.48,30917
2017/10/17,11:22:00,77.47,77.49,77.47,77.49,10301
2017/10/17,11:23:00,77.49,77.50,77.48,77.48,26633
2017/10/17,11:24:00,77.49,77.49,77.45,77.46,28897
2017/10/17,11:25:00,77.46,77.47,77.44,77.45,21359
2017/10/17,11:26:00,77.46,77.47,77.45,77.46,36784
2017/10/17,11:27:00,77.46,77.48,77.46,77.48,36584
2017/10/17,11:28:00,77.47,77.49,77.47,77.49,22077
2017/10/17,11:29:00,77.49,77.50,77.48,77.50,11569
2017/10/17,11:30:00,77.50,77.50,77.48,77.50,25026
2017/10/17,11:31:00,77.50,77.50,77.48,77.49,40956
2017/10/17,11:32:00,77.49,77.51,77.48,77.50,62941
2017/10/17,11:33:00,77.50,77.50,77.48,77.49,44307
2017/10/17,11:34:00,77.49,77.49,77.45,77.46,23269
2017/10/17,11:35:00,77.46,77.46,77.44,77.45,51646
2017/10/17,11:36:00,77.45,77.50,77.44,77.50,42618
2017/10/17,11:37:00,77.49,77.50,77.47,77.48,177802
2017/10/17,11:38:00,77.48,77.48,77.45,77.47,1632616
2017/10/17,11:39:00,77.48,77.48,77.45,77.46,19231
2017/10/17,11:40:00,77.47,77.51,77.47,77.51,90367
2017/10/17,11:41:00,77.51,77.51,77.50,77.50,13663
2017/10/17,11:42:00,77.51,77.51,77.50,77.51,45131
2017/10/17,11:43:00,77.51,77.52,77.50,77.52,12416
2017/10/17,11:44:00,77.52,77.54,77.50,77.53,28341
2017/10/17,11:45:00,77.53,77.54,77.51,77.51,17987
2017/10/17,11:46:00,77.51,77.52,77.49,77.50,28920
2017/10/17,11:47:00,77.51,77.51,77.46,77.47,14163
2017/10/17,11:48:00,77.47,77.47,77.45,77.47,21601
2017/10/17,11:49:00,77.47,77.47,77.42,77.44,38872
2017/10/17,11:50:00,77.44,77.44,77.41,77.44,19301
2017/10/17,11:51:00,77.44,77.44,77.41,77.43,11771
2017/10/17,11:52:00,77.43,77.43,77.40,77.41,14801
2017/10/17,11:53:00,77.41,77.44,77.40,77.44,18961
2017/10/17,11:54:00,77.44,77.45,77.43,77.43,16765
2017/10/17,11:55:00,77.42,77.45,77.42,77.44,22531
2017/10/17,11:56:00,77.44,77.47,77.44,77.46,7022
2017/10/17,11:57:00,77.46,77.47,77.45,77.46,6870
2017/10/17,11:58:00,77.46,77.49,77.44,77.49,28444
2017/10/17,11:59:00,77.49,77.49,77.48,77.48,2744
2017/10/17,12:00:00,77.48,77.49,77.46,77.46,17369
2017/10/17,12:01:00,77.46,77.46,77.42,77.43,33794
2017/10/17,12:02:00,77.42,77.45,77.42,77.44,1031164
2017/10/17,12:03:00,77.44,77.46,77.44,77.46,7544
2017/10/17,12:04:00,77.46,77.46,77.42,77.43,17226
2017/10/17,12:05:00,77.43,77.45,77.42,77.45,14664
2017/10/17,12:06:00,77.44,77.45,77.44,77.44,8960
2017/10/17,12:07:00,77.45,77.45,77.44,77.44,6760
2017/10/17,12:08:00,77.44,77.45,77.44,77.44,6023
2017/10/17,12:09:00,77.44,77.47,77.44,77.45,155995
2017/10/17,12:10:00,77.46,77.48,77.46,77.47,25401
2017/10/17,12:11:00,77.47,77.47,77.46,77.47,12480
2017/10/17,12:12:00,77.48,77.49,77.45,77.46,60781
2017/10/17,12:13:00,77.46,77.46,77.43,77.45,21185
2017/10/17,12:14:00,77.46,77.47,77.46,77.47,40115
2017/10/17,12:15:00,77.47,77.49,77.47,77.49,6744
2017/10/17,12:16:00,77.49,77.50,77.46,77.46,32649
2017/10/17,12:17:00,77.46,77.47,77.44,77.44,8227
2017/10/17,12:18:00,77.44,77.46,77.44,77.44,20334
2017/10/17,12:19:00,77.44,77.46,77.44,77.46,13436
2017/10/17,12:20:00,77.46,77.47,77.45,77.45,31160
2017/10/17,12:21:00,77.45,77.47,77.44,77.47,24130
2017/10/17,12:22:00,77.47,77.47,77.46,77.47,16854
2017/10/17,12:23:00,77.47,77.49,77.47,77.47,61350
2017/10/17,12:24:00,77.47,77.49,77.46,77.48,33721
2017/10/17,12:25:00,77.48,77.49,77.48,77.49,8729
2017/10/17,12:26:00,77.48,77.50,77.48,77.49,22733
2017/10/17,12:27:00,77.50,77.50,77.49,77.50,15951
2017/10/17,12:28:00,77.49,77.49,77.47,77.49,13828
2017/10/17,12:29:00,77.49,77.50,77.49,77.50,13901
2017/10/17,12:30:00,77.50,77.51,77.49,77.51,26003
2017/10/17,12:31:00,77.51,77.51,77.50,77.51,21567
2017/10/17,12:32:00,77.51,77.51,77.47,77.47,30348
2017/10/17,12:33:00,77.47,77.48,77.47,77.47,3967
2017/10/17,12:34:00,77.47,77.48,77.44,77.45,37988
2017/10/17,12:35:00,77.45,77.47,77.45,77.47,11340
2017/10/17,12:36:00,77.47,77.47,77.47,77.47,5277
2017/10/17,12:37:00,77.47,77.49,77.47,77.49,16967
2017/10/17,12:38:00,77.49,77.49,77.46,77.48,38872
2017/10/17,12:39:00,77.48,77.49,77.46,77.46,35912
2017/10/17,12:40:00,77.46,77.48,77.46,77.47,4388
2017/10/17,12:41:00,77.47,77.50,77.47,77.49,24224
2017/10/17,12:42:00,77.50,77.51,77.49,77.50,44911
2017/10/17,12:43:00,77.50,77.50,77.49,77.50,4867
2017/10/17,12:44:00,77.50,77.51,77.49,77.50,46112
2017/10/17,12:45:00,77.50,77.50,77.49,77.49,24315
2017/10/17,12:46:00,77.49,77.50,77.49,77.49,4689
2017/10/17,12:47:00,77.49,77.50,77.45,77.48,41265
2017/10/17,12:48:00,77.48,77.50,77.47,77.49,64975
2017/10/17,12:49:00,77.50,77.50,77.48,77.49,156414
2017/10/17,12:50:00,77.49,77.51,77.48,77.51,34987
2017/10/17,12:51:00,77.50,77.50,77.49,77.49,3518
2017/10/17,12:52:00,77.49,77.50,77.46,77.47,15857
2017/10/17,12:53:00,77.47,77.47,77.46,77.46,2248
2017/10/17,12:54:00,77.46,77.49,77.46,77.48,19068
2017/10/17,12:55:00,77.49,77.50,77.48,77.48,33819
2017/10/17,12:56:00,77.48,77.48,77.46,77.46,8835
2017/10/17,12:57:00,77.46,77.47,77.46,77.46,1856
2017/10/17,12:58:00,77.46,77.47,77.43,77.45,25350
2017/10/17,12:59:00,77.45,77.46,77.44,77.45,11167
2017/10/17,13:00:00,77.44,77.44,77.38,77.38,49063
2017/10/17,13:01:00,77.38,77.40,77.38,77.40,12647
2017/10/17,13:02:00,77.40,77.43,77.40,77.43,16892
2017/10/17,13:03:00,77.42,77.43,77.42,77.42,13009
2017/10/17,13:04:00,77.42,77.43,77.42,77.42,5660
2017/10/17,13:05:00,77.43,77.43,77.42,77.43,12201
2017/10/17,13:06:00,77.43,77.43,77.42,77.43,8214
2017/10/17,13:07:00,77.42,77.43,77.40,77.40,24125
2017/10/17,13:08:00,77.40,77.42,77.40,77.41,24736
2017/10/17,13:09:00,77.41,77.42,77.41,77.41,13158
2017/10/17,13:10:00,77.41,77.41,77.39,77.39,11273
2017/10/17,13:11:00,77.39,77.41,77.39,77.41,11462
2017/10/17,13:12:00,77.41,77.42,77.39,77.41,23278
2017/10/17,13:13:00,77.40,77.41,77.39,77.39,15740
2017/10/17,13:14:00,77.39,77.40,77.38,77.38,9490
2017/10/17,13:15:00,77.38,77.39,77.38,77.39,6670
2017/10/17,13:16:00,77.39,77.40,77.38,77.39,10257
2017/10/17,13:17:00,77.39,77.40,77.37,77.38,25929
2017/10/17,13:18:00,77.38,77.38,77.37,77.37,14597
2017/10/17,13:19:00,77.38,77.39,77.37,77.38,33093
2017/10/17,13:20:00,77.38,77.39,77.38,77.39,22646
2017/10/17,13:21:00,77.39,77.40,77.38,77.40,19992
2017/10/17,13:22:00,77.40,77.40,77.39,77.40,5959
2017/10/17,13:23:00,77.40,77.40,77.39,77.40,24532
2017/10/17,13:24:00,77.40,77.41,77.37,77.38,40665
2017/10/17,13:25:00,77.38,77.39,77.36,77.38,6625
2017/10/17,13:26:00,77.38,77.39,77.38,77.39,2641
2017/10/17,13:27:00,77.39,77.40,77.38,77.38,23414
2017/10/17,13:28:00,77.38,77.39,77.36,77.36,32050
2017/10/17,13:29:00,77.36,77.37,77.36,77.36,2185
2017/10/17,13:30:00,77.36,77.37,77.34,77.34,20694
2017/10/17,13:31:00,77.35,77.36,77.34,77.35,30084
2017/10/17,13:32:00,77.35,77.35,77.34,77.35,5591
2017/10/17,13:33:00,77.35,77.35,77.33,77.34,24928
2017/10/17,13:34:00,77.35,77.38,77.34,77.37,24225
2017/10/17,13:35:00,77.37,77.38,77.36,77.36,42358
2017/10/17,13:36:00,77.36,77.37,77.35,77.36,12381
2017/10/17,13:37:00,77.36,77.40,77.36,77.40,34250
2017/10/17,13:38:00,77.40,77.41,77.37,77.38,23956
2017/10/17,13:39:00,77.38,77.40,77.37,77.40,117330
2017/10/17,13:40:00,77.40,77.40,77.38,77.38,15483
2017/10/17,13:41:00,77.38,77.39,77.38,77.38,6661
2017/10/17,13:42:00,77.38,77.39,77.37,77.37,19861
2017/10/17,13:43:00,77.37,77.38,77.34,77.34,44746
2017/10/17,13:44:00,77.34,77.39,77.34,77.39,34100
2017/10/17,13:45:00,77.39,77.39,77.38,77.39,16097
2017/10/17,13:46:00,77.39,77.41,77.39,77.41,22004
2017/10/17,13:47:00,77.41,77.42,77.38,77.38,14361
2017/10/17,13:48:00,77.38,77.39,77.38,77.38,27241
2017/10/17,13:49:00,77.38,77.39,77.38,77.38,32565
2017/10/17,13:50:00,77.38,77.38,77.36,77.36,28681
2017/10/17,13:51:00,77.36,77.40,77.36,77.38,245462
2017/10/17,13:52:00,77.38,77.42,77.37,77.40,55843
2017/10/17,13:53:00,77.40,77.40,77.39,77.40,10851
2017/10/17,13:54:00,77.40,77.41,77.38,77.40,36689
2017/10/17,13:55:00,77.40,77.41,77.39,77.40,44738
2017/10/17,13:56:00,77.40,77.40,77.38,77.39,9648
2017/10/17,13:57:00,77.38,77.40,77.38,77.40,9517
2017/10/17,13:58:00,77.40,77.40,77.39,77.39,6758
2017/10/17,13:59:00,77.40,77.41,77.38,77.38,25872
2017/10/17,14:00:00,77.39,77.39,77.36,77.36,13776
2017/10/17,14:01:00,77.37,77.40,77.36,77.40,22240
2017/10/17,14:02:00,77.40,77.40,77.39,77.40,48173
2017/10/17,14:03:00,77.40,77.40,77.40,77.40,13880
2017/10/17,14:04:00,77.40,77.40,77.39,77.40,24227
2017/10/17,14:05:00,77.40,77.40,77.37,77.37,15609
2017/10/17,14:06:00,77.37,77.38,77.36,77.37,41742
2017/10/17,14:07:00,77.37,77.38,77.37,77.37,4141
2017/10/17,14:08:00,77.38,77.38,77.35,77.35,21058
2017/10/17,14:09:00,77.35,77.37,77.35,77.37,8986
2017/10/17,14:10:00,77.37,77.37,77.35,77.36,14970
2017/10/17,14:11:00,77.35,77.37,77.35,77.37,11996
2017/10/17,14:12:00,77.37,77.38,77.36,77.37,11883
2017/10/17,14:13:00,77.37,77.38,77.36,77.36,14604
2017/10/17,14:14:00,77.36,77.38,77.36,77.38,11656
2017/10/17,14:15:00,77.38,77.39,77.37,77.39,19841
2017/10/17,14:16:00,77.39,77.39,77.38,77.39,22406
2017/10/17,14:17:00,77.39,77.40,77.38,77.40,18650
2017/10/17,14:18:00,77.40,77.40,77.39,77.40,21867
2017/10/17,14:19:00,77.40,77.42,77.39,77.42,12675
2017/10/17,14:20:00,77.42,77.43,77.41,77.42,11519
2017/10/17,14:21:00,77.43,77.43,77.40,77.41,23967
2017/10/17,14:22:00,77.41,77.41,77.38,77.38,43200
2017/10/17,14:23:00,77.38,77.38,77.37,77.37,4863
2017/10/17,14:24:00,77.37,77.39,77.37,77.37,27151
2017/10/17,14:25:00,77.37,77.38,77.37,77.37,2823
2017/10/17,14:26:00,77.37,77.38,77.37,77.38,7718
2017/10/17,14:27:00,77.38,77.38,77.36,77.36,16515
2017/10/17,14:28:00,77.36,77.37,77.35,77.35,9998
2017/10/17,14:29:00,77.35,77.36,77.33,77.35,36728
2017/10/17,14:30:00,77.35,77.35,77.34,77.35,5179
2017/10/17,14:31:00,77.34,77.35,77.34,77.34,5838
2017/10/17,14:32:00,77.34,77.35,77.34,77.34,5872
2017/10/17,14:33:00,77.34,77.37,77.34,77.36,18710
2017/10/17,14:34:00,77.36,77.36,77.34,77.35,26420
2017/10/17,14:35:00,77.35,77.36,77.33,77.35,17949
2017/10/17,14:36:00,77.35,77.37,77.35,77.36,8442
2017/10/17,14:37:00,77.36,77.37,77.35,77.36,28637
2017/10/17,14:38:00,77.36,77.38,77.35,77.38,19807
2017/10/17,14:39:00,77.37,77.37,77.34,77.34,21234
2017/10/17,14:40:00,77.34,77.37,77.34,77.36,18824
2017/10/17,14:41:00,77.36,77.36,77.34,77.35,23003
2017/10/17,14:42:00,77.35,77.37,77.35,77.37,7845
2017/10/17,14:43:00,77.37,77.37,77.36,77.37,10839
2017/10/17,14:44:00,77.37,77.38,77.36,77.38,18689
2017/10/17,14:45:00,77.38,77.40,77.38,77.39,19590
2017/10/17,14:46:00,77.39,77.41,77.39,77.40,35114
2017/10/17,14:47:00,77.40,77.40,77.39,77.39,8398
2017/10/17,14:48:00,77.40,77.40,77.39,77.40,21031
2017/10/17,14:49:00,77.40,77.41,77.39,77.40,25860
2017/10/17,14:50:00,77.40,77.40,77.39,77.39,5076
2017/10/17,14:51:00,77.39,77.40,77.39,77.40,10759
2017/10/17,14:52:00,77.40,77.40,77.39,77.40,9463
2017/10/17,14:53:00,77.40,77.40,77.38,77.39,25682
2017/10/17,14:54:00,77.39,77.39,77.38,77.38,22895
2017/10/17,14:55:00,77.38,77.39,77.38,77.38,8293
2017/10/17,14:56:00,77.38,77.39,77.35,77.37,56257
2017/10/17,14:57:00,77.36,77.38,77.35,77.37,21626
2017/10/17,14:58:00,77.37,77.37,77.36,77.36,5480
2017/10/17,14:59:00,77.36,77.37,77.35,77.36,14529
2017/10/17,15:00:00,77.35,77.38,77.35,77.37,19024
2017/10/17,15:01:00,77.37,77.38,77.36,77.36,13688
2017/10/17,15:02:00,77.36,77.37,77.35,77.36,16641
2017/10/17,15:03:00,77.35,77.38,77.35,77.38,37919
2017/10/17,15:04:00,77.38,77.38,77.35,77.35,19126
2017/10/17,15:05:00,77.35,77.36,77.35,77.36,6111
2017/10/17,15:06:00,77.36,77.37,77.35,77.37,12807
2017/10/17,15:07:00,77.37,77.38,77.35,77.35,32824
2017/10/17,15:08:00,77.35,77.35,77.34,77.34,11202
2017/10/17,15:09:00,77.34,77.35,77.34,77.34,4032
2017/10/17,15:10:00,77.34,77.35,77.33,77.33,22426
2017/10/17,15:11:00,77.33,77.36,77.33,77.35,56329
2017/10/17,15:12:00,77.35,77.35,77.34,77.35,47943
2017/10/17,15:13:00,77.35,77.35,77.34,77.34,7850
2017/10/17,15:14:00,77.34,77.35,77.32,77.33,43986
2017/10/17,15:15:00,77.33,77.33,77.32,77.33,10208
2017/10/17,15:16:00,77.33,77.37,77.32,77.36,29560
2017/10/17,15:17:00,77.36,77.37,77.35,77.36,51452
2017/10/17,15:18:00,77.36,77.38,77.34,77.38,80591
2017/10/17,15:19:00,77.38,77.38,77.36,77.38,44454
2017/10/17,15:20:00,77.38,77.38,77.34,77.34,22559
2017/10/17,15:21:00,77.33,77.36,77.33,77.36,32202
2017/10/17,15:22:00,77.36,77.36,77.34,77.35,32573
2017/10/17,15:23:00,77.35,77.35,77.34,77.35,13053
2017/10/17,15:24:00,77.35,77.35,77.34,77.35,3601
2017/10/17,15:25:00,77.35,77.35,77.33,77.33,23040
2017/10/17,15:26:00,77.33,77.34,77.33,77.34,6702
2017/10/17,15:27:00,77.33,77.37,77.33,77.37,28582
2017/10/17,15:28:00,77.37,77.38,77.36,77.38,16090
2017/10/17,15:29:00,77.38,77.39,77.35,77.36,50617
2017/10/17,15:30:00,77.35,77.37,77.35,77.36,44184
2017/10/17,15:31:00,77.36,77.42,77.36,77.42,33632
2017/10/17,15:32:00,77.42,77.43,77.41,77.43,10539
2017/10/17,15:33:00,77.43,77.44,77.41,77.41,126151
2017/10/17,15:34:00,77.41,77.42,77.41,77.41,20231
2017/10/17,15:35:00,77.41,77.43,77.41,77.42,18908
2017/10/17,15:36:00,77.41,77.44,77.39,77.41,86472
2017/10/17,15:37:00,77.41,77.42,77.39,77.39,22301
2017/10/17,15:38:00,77.39,77.41,77.38,77.41,21913
2017/10/17,15:39:00,77.41,77.42,77.40,77.42,11945
2017/10/17,15:40:00,77.42,77.45,77.42,77.44,23159
2017/10/17,15:41:00,77.45,77.45,77.44,77.45,11150
2017/10/17,15:42:00,77.44,77.47,77.44,77.47,22949
2017/10/17,15:43:00,77.47,77.47,77.46,77.46,13488
2017/10/17,15:44:00,77.46,77.50,77.46,77.49,32296
2017/10/17,15:45:00,77.49,77.49,77.47,77.48,25664
2017/10/17,15:46:00,77.48,77.49,77.45,77.46,35961
2017/10/17,15:47:00,77.46,77.47,77.45,77.46,19076
2017/10/17,15:48:00,77.46,77.49,77.46,77.47,24353
2017/10/17,15:49:00,77.47,77.47,77.44,77.44,23631
2017/10/17,15:50:00,77.44,77.45,77.43,77.44,56015
2017/10/17,15:51:00,77.44,77.62,77.44,77.56,322094
2017/10/17,15:52:00,77.56,77.57,77.53,77.54,89021
2017/10/17,15:53:00,77.54,77.55,77.54,77.54,22977
2017/10/17,15:54:00,77.55,77.56,77.54,77.56,42240
2017/10/17,15:55:00,77.56,77.59,77.55,77.59,47813
2017/10/17,15:56:00,77.59,77.59,77.55,77.59,134959
2017/10/17,15:57:00,77.59,77.61,77.57,77.58,105947
2017/10/17,15:58:00,77.58,77.58,77.56,77.57,67701
2017/10/17,15:59:00,77.57,77.58,77.56,77.57,109675
2017/10/17,16:00:00,77.58,77.59,77.55,77.57,238193
2017/10/18,09:31:00,77.67,77.70,77.62,77.65,90800
2017/10/18,09:32:00,77.64,77.64,77.48,77.51,59307
2017/10/18,09:33:00,77.51,77.53,77.46,77.48,60423
2017/10/18,09:34:00,77.47,77.54,77.47,77.51,38569
2017/10/18,09:35:00,77.50,77.51,77.45,77.48,30050
2017/10/18,09:36:00,77.48,77.50,77.42,77.44,108269
2017/10/18,09:37:00,77.44,77.45,77.42,77.44,27726
2017/10/18,09:38:00,77.44,77.49,77.42,77.48,170817
2017/10/18,09:39:00,77.48,77.56,77.47,77.55,39881
2017/10/18,09:40:00,77.56,77.56,77.51,77.55,22445
2017/10/18,09:41:00,77.55,77.56,77.53,77.55,31289
2017/10/18,09:42:00,77.55,77.56,77.47,77.50,38703
2017/10/18,09:43:00,77.50,77.55,77.49,77.54,36757
2017/10/18,09:44:00,77.53,77.57,77.53,77.56,34326
2017/10/18,09:45:00,77.56,77.61,77.56,77.61,28792
2017/10/18,09:46:00,77.62,77.63,77.57,77.57,28417
2017/10/18,09:47:00,77.57,77.58,77.54,77.57,34573
2017/10/18,09:48:00,77.57,77.58,77.52,77.53,34676
2017/10/18,09:49:00,77.51,77.53,77.44,77.44,53319
2017/10/18,09:50:00,77.45,77.46,77.37,77.37,56450
2017/10/18,09:51:00,77.38,77.48,77.37,77.47,45716
2017/10/18,09:52:00,77.47,77.51,77.46,77.50,32168
2017/10/18,09:53:00,77.50,77.50,77.46,77.47,20398
2017/10/18,09:54:00,77.47,77.48,77.44,77.45,26327
2017/10/18,09:55:00,77.46,77.53,77.46,77.52,28639
2017/10/18,09:56:00,77.52,77.52,77.48,77.49,23682
2017/10/18,09:57:00,77.49,77.51,77.49,77.50,29833
2017/10/18,09:58:00,77.50,77.50,77.46,77.46,31132
2017/10/18,09:59:00,77.46,77.53,77.46,77.53,29048
2017/10/18,10:00:00,77.53,77.54,77.51,77.53,30493
2017/10/18,10:01:00,77.54,77.54,77.47,77.50,54409
2017/10/18,10:02:00,77.50,77.53,77.48,77.49,37509
2017/10/18,10:03:00,77.48,77.50,77.47,77.47,21284
2017/10/18,10:04:00,77.47,77.55,77.47,77.55,34853
2017/10/18,10:05:00,77.55,77.56,77.54,77.54,17664
2017/10/18,10:06:00,77.54,77.54,77.48,77.50,58515
2017/10/18,10:07:00,77.50,77.54,77.49,77.53,34532
2017/10/18,10:08:00,77.53,77.54,77.50,77.50,14908
2017/10/18,10:09:00,77.50,77.52,77.49,77.50,17553
2017/10/18,10:10:00,77.50,77.52,77.48,77.49,31851
2017/10/18,10:11:00,77.49,77.51,77.47,77.47,23990
2017/10/18,10:12:00,77.48,77.51,77.47,77.51,46184
2017/10/18,10:13:00,77.51,77.57,77.51,77.57,63159
2017/10/18,10:14:00,77.57,77.61,77.55,77.61,43079
2017/10/18,10:15:00,77.61,77.63,77.60,77.61,23100
2017/10/18,10:16:00,77.61,77.67,77.61,77.67,30290
2017/10/18,10:17:00,77.67,77.69,77.65,77.69,25133
2017/10/18,10:18:00,77.69,77.70,77.68,77.69,26641
2017/10/18,10:19:00,77.69,77.70,77.68,77.69,34121
2017/10/18,10:20:00,77.69,77.72,77.69,77.72,34242
2017/10/18,10:21:00,77.72,77.72,77.70,77.70,16177
2017/10/18,10:22:00,77.70,77.76,77.70,77.74,48270
2017/10/18,10:23:00,77.74,77.74,77.71,77.71,27273
2017/10/18,10:24:00,77.71,77.71,77.67,77.67,12150
2017/10/18,10:25:00,77.67,77.71,77.67,77.71,47813
2017/10/18,10:26:00,77.71,77.73,77.70,77.72,13716
2017/10/18,10:27:00,77.73,77.74,77.71,77.72,31733
2017/10/18,10:28:00,77.72,77.77,77.72,77.77,35297
2017/10/18,10:29:00,77.76,77.78,77.74,77.75,41096
2017/10/18,10:30:00,77.75,77.77,77.73,77.73,28107
2017/10/18,10:31:00,77.73,77.77,77.72,77.76,13427
2017/10/18,10:32:00,77.76,77.79,77.75,77.78,23047
2017/10/18,10:33:00,77.78,77.80,77.78,77.79,42030
2017/10/18,10:34:00,77.79,77.81,77.79,77.81,27755
2017/10/18,10:35:00,77.81,77.82,77.79,77.80,19701
2017/10/18,10:36:00,77.79,77.79,77.74,77.77,37126
2017/10/18,10:37:00,77.77,77.79,77.77,77.78,12132
2017/10/18,10:38:00,77.78,77.81,77.78,77.80,33611
2017/10/18,10:39:00,77.80,77.83,77.80,77.80,24241
2017/10/18,10:40:00,77.81,77.83,77.81,77.83,19191
2017/10/18,10:41:00,77.83,77.84,77.83,77.84,15131
2017/10/18,10:42:00,77.84,77.84,77.80,77.80,37469
2017/10/18,10:43:00,77.81,77.83,77.80,77.82,24334
2017/10/18,10:44:00,77.82,77.82,77.78,77.78,36834
2017/10/18,10:45:00,77.78,77.80,77.78,77.80,6764
2017/10/18,10:46:00,77.80,77.82,77.79,77.80,28425
2017/10/18,10:47:00,77.80,77.83,77.80,77.83,26345
2017/10/18,10:48:00,77.83,77.83,77.81,77.81,22371
2017/10/18,10:49:00,77.82,77.82,77.79,77.81,21090
2017/10/18,10:50:00,77.80,77.81,77.77,77.77,22290
2017/10/18,10:51:00,77.77,77.82,77.77,77.82,23218
2017/10/18,10:52:00,77.82,77.84,77.81,77.83,8969
2017/10/18,10:53:00,77.83,77.85,77.82,77.85,30490
2017/10/18,10:54:00,77.85,77.85,77.83,77.84,25118
2017/10/18,10:55:00,77.83,77.85,77.82,77.83,15344
2017/10/18,10:56:00,77.83,77.83,77.80,77.81,17486
2017/10/18,10:57:00,77.81,77.81,77.77,77.80,18074
2017/10/18,10:58:00,77.81,77.81,77.76,77.77,14422
2017/10/18,10:59:00,77.76,77.77,77.76,77.76,6946
2017/10/18,11:00:00,77.76,77.77,77.75,77.75,29191
2017/10/18,11:01:00,77.74,77.75,77.71,77.72,69324
2017/10/18,11:02:00,77.72,77.72,77.71,77.71,20219
2017/10/18,11:03:00,77.71,77.71,77.68,77.68,21535
2017/10/18,11:04:00,77.68,77.71,77.68,77.70,14317
2017/10/18,11:05:00,77.71,77.71,77.70,77.71,8290
2017/10/18,11:06:00,77.71,77.73,77.70,77.71,27836
2017/10/18,11:07:00,77.71,77.72,77.71,77.72,7009
2017/10/18,11:08:00,77.71,77.72,77.70,77.70,16474
2017/10/18,11:09:00,77.70,77.71,77.68,77.69,41071
2017/10/18,11:10:00,77.69,77.70,77.67,77.68,68681
2017/10/18,11:11:00,77.68,77.69,77.67,77.69,15659
2017/10/18,11:12:00,77.69,77.69,77.66,77.68,36939
2017/10/18,11:13:00,77.67,77.68,77.66,77.67,13406
2017/10/18,11:14:00,77.66,77.67,77.66,77.67,9735
2017/10/18,11:15:00,77.67,77.74,77.67,77.73,26903
2017/10/18,11:16:00,77.73,77.73,77.68,77.68,26651
2017/10/18,11:17:00,77.68,77.70,77.66,77.69,42658
2017/10/18,11:18:00,77.68,77.68,77.65,77.66,17356
2017/10/18,11:19:00,77.66,77.66,77.64,77.66,11258
2017/10/18,11:20:00,77.66,77.67,77.65,77.67,11533
2017/10/18,11:21:00,77.67,77.69,77.66,77.68,22623
2017/10/18,11:22:00,77.68,77.68,77.67,77.67,4640
2017/10/18,11:23:00,77.67,77.72,77.67,77.72,16291
2017/10/18,11:24:00,77.72,77.74,77.72,77.74,18377
2017/10/18,11:25:00,77.74,77.74,77.66,77.66,67446
2017/10/18,11:26:00,77.66,77.68,77.66,77.68,18086
2017/10/18,11:27:00,77.67,77.69,77.67,77.69,170865
2017/10/18,11:28:00,77.69,77.71,77.69,77.71,25697
2017/10/18,11:29:00,77.71,77.71,77.69,77.70,37202
2017/10/18,11:30:00,77.70,77.75,77.70,77.74,20129
2017/10/18,11:31:00,77.74,77.75,77.74,77.75,18137
2017/10/18,11:32:00,77.75,77.76,77.72,77.72,19084
2017/10/18,11:33:00,77.72,77.72,77.69,77.71,23469
2017/10/18,11:34:00,77.71,77.74,77.71,77.72,25409
2017/10/18,11:35:00,77.72,77.74,77.68,77.68,33681
2017/10/18,11:36:00,77.68,77.71,77.68,77.71,14672
2017/10/18,11:37:00,77.70,77.71,77.69,77.69,17066
2017/10/18,11:38:00,77.69,77.70,77.67,77.69,43355
2017/10/18,11:39:00,77.70,77.73,77.69,77.72,10659
2017/10/18,11:40:00,77.72,77.73,77.70,77.73,25779
2017/10/18,11:41:00,77.73,77.73,77.72,77.72,4032
2017/10/18,11:42:00,77.72,77.73,77.70,77.72,15053
2017/10/18,11:43:00,77.72,77.72,77.66,77.68,37607
2017/10/18,11:44:00,77.68,77.69,77.68,77.69,12241
2017/10/18,11:45:00,77.69,77.71,77.68,77.70,16427
2017/10/18,11:46:00,77.70,77.71,77.70,77.71,3735
2017/10/18,11:47:00,77.71,77.73,77.71,77.73,10055
2017/10/18,11:48:00,77.73,77.74,77.71,77.72,44547
2017/10/18,11:49:00,77.72,77.77,77.72,77.76,25509
2017/10/18,11:50:00,77.77,77.77,77.74,77.74,12282
2017/10/18,11:51:00,77.74,77.76,77.74,77.74,9953
2017/10/18,11:52:00,77.74,77.76,77.74,77.75,7193
2017/10/18,11:53:00,77.75,77.75,77.71,77.72,12006
2017/10/18,11:54:00,77.72,77.72,77.71,77.72,7752
2017/10/18,11:55:00,77.72,77.72,77.69,77.69,17854
2017/10/18,11:56:00,77.69,77.72,77.69,77.72,19267
2017/10/18,11:57:00,77.72,77.72,77.70,77.70,111273
2017/10/18,11:58:00,77.69,77.70,77.68,77.69,35275
2017/10/18,11:59:00,77.69,77.71,77.69,77.71,9751
2017/10/18,12:00:00,77.71,77.71,77.66,77.66,18793
2017/10/18,12:01:00,77.66,77.69,77.66,77.68,21556
2017/10/18,12:02:00,77.68,77.68,77.67,77.68,5617
2017/10/18,12:03:00,77.68,77.69,77.67,77.68,7724
2017/10/18,12:04:00,77.68,77.69,77.68,77.68,12464
2017/10/18,12:05:00,77.68,77.70,77.68,77.70,7225
2017/10/18,12:06:00,77.71,77.72,77.71,77.71,27077
2017/10/18,12:07:00,77.71,77.72,77.71,77.72,10640
2017/10/18,12:08:00,77.72,77.72,77.71,77.71,7291
2017/10/18,12:09:00,77.71,77.72,77.71,77.72,4682
2017/10/18,12:10:00,77.72,77.72,77.69,77.69,16743
2017/10/18,12:11:00,77.69,77.70,77.69,77.69,22998
2017/10/18,12:12:00,77.69,77.70,77.69,77.69,5646
2017/10/18,12:13:00,77.69,77.70,77.69,77.69,4207
2017/10/18,12:14:00,77.70,77.72,77.69,77.72,19297
2017/10/18,12:15:00,77.72,77.72,77.71,77.72,9433
2017/10/18,12:16:00,77.72,77.72,77.71,77.71,6648
2017/10/18,12:17:00,77.71,77.72,77.71,77.71,4404
2017/10/18,12:18:00,77.71,77.72,77.71,77.72,5066
2017/10/18,12:19:00,77.72,77.72,77.71,77.71,10320
2017/10/18,12:20:00,77.71,77.72,77.71,77.72,6856
2017/10/18,12:21:00,77.72,77.72,77.71,77.72,5053
2017/10/18,12:22:00,77.72,77.72,77.69,77.69,29695
2017/10/18,12:23:00,77.69,77.72,77.69,77.71,37669
2017/10/18,12:24:00,77.71,77.71,77.70,77.70,9981
2017/10/18,12:25:00,77.70,77.72,77.70,77.72,20437
2017/10/18,12:26:00,77.71,77.72,77.71,77.72,7388
2017/10/18,12:27:00,77.71,77.72,77.71,77.72,8318
2017/10/18,12:28:00,77.72,77.72,77.71,77.71,10365
2017/10/18,12:29:00,77.72,77.72,77.67,77.67,25568
2017/10/18,12:30:00,77.67,77.68,77.66,77.67,29499
2017/10/18,12:31:00,77.67,77.68,77.67,77.67,6289
2017/10/18,12:32:00,77.67,77.70,77.67,77.69,14277
2017/10/18,12:33:00,77.69,77.71,77.69,77.71,7682
2017/10/18,12:34:00,77.70,77.71,77.67,77.67,13514
2017/10/18,12:35:00,77.67,77.69,77.67,77.69,16264
2017/10/18,12:36:00,77.69,77.69,77.68,77.69,3665
2017/10/18,12:37:00,77.69,77.70,77.66,77.66,34533
2017/10/18,12:38:00,77.66,77.69,77.66,77.67,24717
2017/10/18,12:39:00,77.67,77.69,77.66,77.66,32463
2017/10/18,12:40:00,77.66,77.67,77.66,77.66,3907
2017/10/18,12:41:00,77.66,77.68,77.66,77.68,12813
2017/10/18,12:42:00,77.68,77.70,77.68,77.69,11686
2017/10/18,12:43:00,77.69,77.70,77.68,77.69,14429
2017/10/18,12:44:00,77.69,77.69,77.66,77.67,12071
2017/10/18,12:45:00,77.66,77.69,77.66,77.67,21601
2017/10/18,12:46:00,77.67,77.68,77.65,77.65,21444
2017/10/18,12:47:00,77.65,77.66,77.64,77.64,20167
2017/10/18,12:48:00,77.65,77.65,77.62,77.63,58554
2017/10/18,12:49:00,77.63,77.63,77.62,77.62,4105
2017/10/18,12:50:00,77.62,77.64,77.62,77.64,12105
2017/10/18,12:51:00,77.64,77.65,77.61,77.62,9767
2017/10/18,12:52:00,77.62,77.63,77.62,77.63,11065
2017/10/18,12:53:00,77.63,77.64,77.63,77.64,11871
2017/10/18,12:54:00,77.64,77.64,77.63,77.63,15893
2017/10/18,12:55:00,77.63,77.65,77.62,77.64,22371
2017/10/18,12:56:00,77.64,77.65,77.64,77.64,2634
2017/10/18,12:57:00,77.65,77.65,77.64,77.65,6933
2017/10/18,12:58:00,77.65,77.65,77.63,77.64,13558
2017/10/18,12:59:00,77.63,77.65,77.63,77.64,22312
2017/10/18,13:00:00,77.64,77.65,77.64,77.65,6884
2017/10/18,13:01:00,77.65,77.66,77.65,77.66,9788
2017/10/18,13:02:00,77.66,77.66,77.64,77.65,14696
2017/10/18,13:03:00,77.65,77.66,77.64,77.65,11252
2017/10/18,13:04:00,77.65,77.65,77.63,77.63,20135
2017/10/18,13:05:00,77.64,77.65,77.63,77.64,14566
2017/10/18,13:06:00,77.64,77.66,77.64,77.66,10184
2017/10/18,13:07:00,77.66,77.66,77.65,77.66,5119
2017/10/18,13:08:00,77.66,77.66,77.65,77.66,5936
2017/10/18,13:09:00,77.66,77.66,77.65,77.65,5986
2017/10/18,13:10:00,77.66,77.67,77.64,77.64,28409
2017/10/18,13:11:00,77.64,77.66,77.63,77.63,44452
2017/10/18,13:12:00,77.64,77.66,77.63,77.66,35686
2017/10/18,13:13:00,77.66,77.67,77.65,77.65,28693
2017/10/18,13:14:00,77.65,77.66,77.65,77.65,3739
2017/10/18,13:15:00,77.65,77.66,77.64,77.66,32820
2017/10/18,13:16:00,77.66,77.69,77.66,77.69,23711
2017/10/18,13:17:00,77.69,77.70,77.67,77.67,17104
2017/10/18,13:18:00,77.67,77.68,77.63,77.64,41114
2017/10/18,13:19:00,77.64,77.66,77.63,77.65,13735
2017/10/18,13:20:00,77.64,77.66,77.63,77.65,20315
2017/10/18,13:21:00,77.65,77.66,77.65,77.66,7672
2017/10/18,13:22:00,77.66,77.67,77.63,77.63,44736
2017/10/18,13:23:00,77.63,77.67,77.63,77.66,22281
2017/10/18,13:24:00,77.66,77.66,77.65,77.66,19957
2017/10/18,13:25:00,77.66,77.67,77.66,77.67,9549
2017/10/18,13:26:00,77.67,77.68,77.66,77.66,9595
2017/10/18,13:27:00,77.66,77.67,77.66,77.67,8296
2017/10/18,13:28:00,77.67,77.67,77.66,77.67,3370
2017/10/18,13:29:00,77.67,77.68,77.66,77.68,9317
2017/10/18,13:30:00,77.68,77.68,77.65,77.67,25405
2017/10/18,13:31:00,77.67,77.68,77.67,77.67,9750
2017/10/18,13:32:00,77.68,77.68,77.66,77.67,8289
2017/10/18,13:33:00,77.67,77.67,77.65,77.65,77646
2017/10/18,13:34:00,77.65,77.68,77.65,77.66,19560
2017/10/18,13:35:00,77.66,77.67,77.64,77.64,15055
2017/10/18,13:36:00,77.64,77.66,77.64,77.65,19309
2017/10/18,13:37:00,77.65,77.66,77.65,77.66,7628
2017/10/18,13:38:00,77.66,77.67,77.65,77.66,7914
2017/10/18,13:39:00,77.66,77.66,77.64,77.65,12686
2017/10/18,13:40:00,77.65,77.68,77.65,77.68,120972
2017/10/18,13:41:00,77.68,77.71,77.67,77.71,38326
2017/10/18,13:42:00,77.71,77.72,77.69,77.71,81862
2017/10/18,13:43:00,77.71,77.71,77.70,77.71,4408
2017/10/18,13:44:00,77.71,77.72,77.70,77.72,10328
2017/10/18,13:45:00,77.72,77.72,77.71,77.71,54399
2017/10/18,13:46:00,77.71,77.72,77.69,77.72,32816
2017/10/18,13:47:00,77.71,77.74,77.71,77.73,118789
2017/10/18,13:48:00,77.74,77.74,77.72,77.74,12518
2017/10/18,13:49:00,77.74,77.75,77.73,77.75,16397
2017/10/18,13:50:00,77.75,77.77,77.74,77.77,58648
2017/10/18,13:51:00,77.77,77.78,77.77,77.77,41059
2017/10/18,13:52:00,77.77,77.78,77.76,77.78,42868
2017/10/18,13:53:00,77.78,77.79,77.77,77.77,13947
2017/10/18,13:54:00,77.77,77.78,77.77,77.78,4269
2017/10/18,13:55:00,77.77,77.78,77.75,77.75,26532
2017/10/18,13:56:00,77.75,77.76,77.74,77.75,28554
2017/10/18,13:57:00,77.75,77.76,77.75,77.75,7234
2017/10/18,13:58:00,77.76,77.76,77.75,77.75,9860
2017/10/18,13:59:00,77.76,77.79,77.75,77.78,33144
2017/10/18,14:00:00,77.78,77.80,77.78,77.79,21751
2017/10/18,14:01:00,77.79,77.79,77.78,77.79,5417
2017/10/18,14:02:00,77.79,77.79,77.74,77.75,60889
2017/10/18,14:03:00,77.75,77.75,77.72,77.73,42138
2017/10/18,14:04:00,77.73,77.75,77.73,77.75,22342
2017/10/18,14:05:00,77.75,77.76,77.74,77.76,10417
2017/10/18,14:06:00,77.76,77.79,77.76,77.79,33331
2017/10/18,14:07:00,77.79,77.79,77.78,77.79,23697
2017/10/18,14:08:00,77.79,77.79,77.76,77.76,14233
2017/10/18,14:09:00,77.76,77.77,77.76,77.77,9194
2017/10/18,14:10:00,77.77,77.77,77.76,77.76,5637
2017/10/18,14:11:00,77.76,77.78,77.76,77.78,16987
2017/10/18,14:12:00,77.77,77.78,77.76,77.76,8650
2017/10/18,14:13:00,77.77,77.77,77.74,77.74,14669
2017/10/18,14:14:00,77.74,77.77,77.74,77.77,23994
2017/10/18,14:15:00,77.77,77.78,77.75,77.75,42273
2017/10/18,14:16:00,77.76,77.78,77.75,77.78,26720
2017/10/18,14:17:00,77.78,77.79,77.77,77.77,53378
2017/10/18,14:18:00,77.77,77.79,77.77,77.79,11323
2017/10/18,14:19:00,77.79,77.79,77.78,77.79,6957
2017/10/18,14:20:00,77.79,77.79,77.78,77.78,35290
2017/10/18,14:21:00,77.79,77.79,77.76,77.77,54793
2017/10/18,14:22:00,77.77,77.78,77.76,77.77,29658
2017/10/18,14:23:00,77.78,77.78,77.76,77.76,13070
2017/10/18,14:24:00,77.76,77.77,77.74,77.75,54029
2017/10/18,14:25:00,77.75,77.77,77.75,77.77,28149
2017/10/18,14:26:00,77.77,77.77,77.76,77.77,8549
2017/10/18,14:27:00,77.77,77.78,77.76,77.77,27668
2017/10/18,14:28:00,77.78,77.79,77.77,77.78,16785
2017/10/18,14:29:00,77.78,77.78,77.75,77.75,35785
2017/10/18,14:30:00,77.76,77.76,77.75,77.76,6958
2017/10/18,14:31:00,77.76,77.77,77.76,77.77,8974
2017/10/18,14:32:00,77.77,77.77,77.75,77.75,17156
2017/10/18,14:33:00,77.76,77.76,77.75,77.75,7978
2017/10/18,14:34:00,77.75,77.76,77.75,77.75,4432
2017/10/18,14:35:00,77.76,77.76,77.74,77.74,38719
2017/10/18,14:36:00,77.74,77.75,77.74,77.74,6204
2017/10/18,14:37:00,77.75,77.75,77.74,77.74,10240
2017/10/18,14:38:00,77.75,77.75,77.73,77.73,22920
2017/10/18,14:39:00,77.73,77.76,77.73,77.76,40761
2017/10/18,14:40:00,77.76,77.76,77.73,77.74,13339
2017/10/18,14:41:00,77.74,77.74,77.73,77.74,10268
2017/10/18,14:42:00,77.74,77.74,77.73,77.73,10085
2017/10/18,14:43:00,77.73,77.75,77.73,77.75,24724
2017/10/18,14:44:00,77.75,77.76,77.74,77.75,37241
2017/10/18,14:45:00,77.75,77.75,77.74,77.75,9644
2017/10/18,14:46:00,77.75,77.75,77.73,77.73,18875
2017/10/18,14:47:00,77.73,77.74,77.73,77.74,16816
2017/10/18,14:48:00,77.73,77.74,77.70,77.71,44190
2017/10/18,14:49:00,77.71,77.72,77.70,77.72,14250
2017/10/18,14:50:00,77.72,77.72,77.68,77.69,94335
2017/10/18,14:51:00,77.69,77.70,77.65,77.66,46133
2017/10/18,14:52:00,77.66,77.69,77.66,77.68,22297
2017/10/18,14:53:00,77.68,77.68,77.67,77.67,12508
2017/10/18,14:54:00,77.68,77.68,77.64,77.66,95293
2017/10/18,14:55:00,77.66,77.67,77.64,77.66,26216
2017/10/18,14:56:00,77.66,77.67,77.66,77.66,14072
2017/10/18,14:57:00,77.66,77.67,77.65,77.67,23504
2017/10/18,14:58:00,77.67,77.67,77.65,77.66,13270
2017/10/18,14:59:00,77.66,77.66,77.65,77.66,6075
2017/10/18,15:00:00,77.66,77.69,77.66,77.69,30651
2017/10/18,15:01:00,77.70,77.70,77.68,77.68,41158
2017/10/18,15:02:00,77.68,77.69,77.68,77.69,16123
2017/10/18,15:03:00,77.69,77.69,77.68,77.69,33637
2017/10/18,15:04:00,77.69,77.69,77.68,77.69,10875
2017/10/18,15:05:00,77.69,77.69,77.66,77.67,59415
2017/10/18,15:06:00,77.68,77.71,77.67,77.71,36535
2017/10/18,15:07:00,77.71,77.71,77.68,77.68,14773
2017/10/18,15:08:00,77.69,77.69,77.67,77.68,16963
2017/10/18,15:09:00,77.68,77.68,77.65,77.67,41007
2017/10/18,15:10:00,77.67,77.68,77.66,77.67,19962
2017/10/18,15:11:00,77.67,77.68,77.66,77.67,11384
2017/10/18,15:12:00,77.67,77.68,77.66,77.67,16936
2017/10/18,15:13:00,77.67,77.68,77.66,77.67,17836
2017/10/18,15:14:00,77.67,77.67,77.65,77.66,42615
2017/10/18,15:15:00,77.66,77.72,77.66,77.71,23806
2017/10/18,15:16:00,77.72,77.73,77.71,77.72,12519
2017/10/18,15:17:00,77.72,77.74,77.71,77.74,11928
2017/10/18,15:18:00,77.74,77.75,77.72,77.74,46507
2017/10/18,15:19:00,77.74,77.76,77.73,77.76,16086
2017/10/18,15:20:00,77.76,77.77,77.75,77.76,18014
2017/10/18,15:21:00,77.76,77.77,77.75,77.76,21696
2017/10/18,15:22:00,77.76,77.77,77.75,77.77,22847
2017/10/18,15:23:00,77.77,77.77,77.76,77.77,6483
2017/10/18,15:24:00,77.77,77.77,77.76,77.76,12525
2017/10/18,15:25:00,77.77,77.77,77.74,77.74,30818
2017/10/18,15:26:00,77.75,77.76,77.74,77.76,18093
2017/10/18,15:27:00,77.76,77.76,77.73,77.74,26996
2017/10/18,15:28:00,77.73,77.74,77.73,77.73,22978
2017/10/18,15:29:00,77.73,77.74,77.71,77.71,35936
2017/10/18,15:30:00,77.71,77.75,77.71,77.75,32029
2017/10/18,15:31:00,77.75,77.78,77.74,77.78,37879
2017/10/18,15:32:00,77.78,77.80,77.77,77.79,32478
2017/10/18,15:33:00,77.79,77.80,77.78,77.78,24969
2017/10/18,15:34:00,77.78,77.80,77.78,77.80,22448
2017/10/18,15:35:00,77.79,77.80,77.78,77.79,28424
2017/10/18,15:36:00,77.79,77.82,77.78,77.81,71485
2017/10/18,15:37:00,77.81,77.82,77.76,77.77,48138
2017/10/18,15:38:00,77.77,77.78,77.76,77.78,23015
2017/10/18,15:39:00,77.78,77.78,77.76,77.77,36266
2017/10/18,15:40:00,77.77,77.80,77.77,77.79,26790
2017/10/18,15:41:00,77.80,77.80,77.77,77.78,29659
2017/10/18,15:42:00,77.78,77.78,77.77,77.77,13026
2017/10/18,15:43:00,77.77,77.77,77.74,77.74,32590
2017/10/18,15:44:00,77.74,77.75,77.73,77.74,41312
2017/10/18,15:45:00,77.74,77.75,77.70,77.71,45629
2017/10/18,15:46:00,77.70,77.72,77.69,77.70,27097
2017/10/18,15:47:00,77.70,77.70,77.68,77.70,33835
2017/10/18,15:48:00,77.70,77.70,77.68,77.68,20600
2017/10/18,15:49:00,77.68,77.71,77.67,77.71,83290
2017/10/18,15:50:00,77.69,77.69,77.68,77.68,27773
2017/10/18,15:51:00,77.68,77.68,77.51,77.58,273912
2017/10/18,15:52:00,77.58,77.60,77.55,77.56,84376
2017/10/18,15:53:00,77.57,77.58,77.56,77.58,31335
2017/10/18,15:54:00,77.58,77.58,77.55,77.56,47527
2017/10/18,15:55:00,77.55,77.58,77.53,77.54,77401
2017/10/18,15:56:00,77.53,77.59,77.53,77.59,172301
2017/10/18,15:57:00,77.58,77.60,77.58,77.60,104420
2017/10/18,15:58:00,77.60,77.63,77.59,77.60,106240
2017/10/18,15:59:00,77.60,77.68,77.60,77.66,231252
2017/10/18,16:00:00,77.66,77.69,77.62,77.63,242623
2017/10/19,09:31:00,77.57,77.69,77.40,77.69,89065
2017/10/19,09:32:00,77.68,77.70,77.61,77.65,33872
2017/10/19,09:33:00,77.65,77.85,77.64,77.75,69394
2017/10/19,09:34:00,77.75,77.76,77.67,77.71,61430
2017/10/19,09:35:00,77.68,77.68,77.62,77.63,45971
2017/10/19,09:36:00,77.64,77.67,77.54,77.56,119868
2017/10/19,09:37:00,77.56,77.63,77.55,77.58,64381
2017/10/19,09:38:00,77.58,77.58,77.51,77.53,40252
2017/10/19,09:39:00,77.53,77.59,77.53,77.58,57260
2017/10/19,09:40:00,77.58,77.60,77.52,77.52,92554
2017/10/19,09:41:00,77.52,77.53,77.44,77.45,47756
2017/10/19,09:42:00,77.46,77.46,77.39,77.39,46736
2017/10/19,09:43:00,77.39,77.41,77.36,77.40,40727
2017/10/19,09:44:00,77.40,77.41,77.37,77.38,63604
2017/10/19,09:45:00,77.38,77.48,77.38,77.47,74858
2017/10/19,09:46:00,77.46,77.47,77.36,77.37,78944
2017/10/19,09:47:00,77.37,77.39,77.36,77.38,57021
2017/10/19,09:48:00,77.38,77.38,77.36,77.36,30579
2017/10/19,09:49:00,77.36,77.42,77.35,77.40,73335
2017/10/19,09:50:00,77.40,77.52,77.40,77.51,58467
2017/10/19,09:51:00,77.51,77.51,77.45,77.47,35628
2017/10/19,09:52:00,77.47,77.50,77.44,77.49,43789
2017/10/19,09:53:00,77.49,77.50,77.42,77.50,49460
2017/10/19,09:54:00,77.50,77.60,77.50,77.59,51377
2017/10/19,09:55:00,77.60,77.63,77.55,77.55,46904
2017/10/19,09:56:00,77.55,77.57,77.54,77.56,24759
2017/10/19,09:57:00,77.56,77.56,77.49,77.49,40446
2017/10/19,09:58:00,77.50,77.50,77.41,77.41,54402
2017/10/19,09:59:00,77.41,77.47,77.41,77.46,44615
2017/10/19,10:00:00,77.46,77.57,77.45,77.56,21245
2017/10/19,10:01:00,77.56,77.57,77.52,77.54,51778
2017/10/19,10:02:00,77.54,77.54,77.44,77.44,50379
2017/10/19,10:03:00,77.44,77.47,77.39,77.39,76500
2017/10/19,10:04:00,77.39,77.49,77.39,77.48,30920
2017/10/19,10:05:00,77.48,77.48,77.42,77.45,44354
2017/10/19,10:06:00,77.45,77.46,77.38,77.39,38711
2017/10/19,10:07:00,77.39,77.51,77.39,77.47,44682
2017/10/19,10:08:00,77.47,77.50,77.47,77.49,28429
2017/10/19,10:09:00,77.49,77.49,77.45,77.45,34988
2017/10/19,10:10:00,77.46,77.47,77.44,77.44,11899
2017/10/19,10:11:00,77.45,77.49,77.40,77.40,65059
2017/10/19,10:12:00,77.40,77.49,77.40,77.48,29896
2017/10/19,10:13:00,77.48,77.49,77.46,77.48,17525
2017/10/19,10:14:00,77.48,77.57,77.48,77.56,119226
2017/10/19,10:15:00,77.56,77.57,77.53,77.56,79801
2017/10/19,10:16:00,77.57,77.59,77.51,77.53,64043
2017/10/19,10:17:00,77.53,77.54,77.49,77.54,24201
2017/10/19,10:18:00,77.54,77.58,77.54,77.56,27552
2017/10/19,10:19:00,77.56,77.57,77.50,77.56,60438
2017/10/19,10:20:00,77.55,77.57,77.52,77.52,33781
2017/10/19,10:21:00,77.53,77.60,77.52,77.58,45157
2017/10/19,10:22:00,77.59,77.61,77.53,77.53,37779
2017/10/19,10:23:00,77.52,77.56,77.51,77.51,41586
2017/10/19,10:24:00,77.51,77.52,77.48,77.52,27856
2017/10/19,10:25:00,77.52,77.53,77.50,77.50,16693
2017/10/19,10:26:00,77.50,77.53,77.49,77.52,28020
2017/10/19,10:27:00,77.52,77.53,77.49,77.52,22586
2017/10/19,10:28:00,77.52,77.54,77.51,77.54,14678
2017/10/19,10:29:00,77.54,77.64,77.54,77.60,65477
2017/10/19,10:30:00,77.60,77.61,77.58,77.60,16041
2017/10/19,10:31:00,77.60,77.60,77.56,77.56,18475
2017/10/19,10:32:00,77.56,77.58,77.54,77.56,12906
2017/10/19,10:33:00,77.56,77.56,77.51,77.55,28398
2017/10/19,10:34:00,77.54,77.60,77.54,77.58,25750
2017/10/19,10:35:00,77.58,77.58,77.55,77.58,37291
2017/10/19,10:36:00,77.58,77.59,77.54,77.54,63561
2017/10/19,10:37:00,77.54,77.56,77.52,77.53,18258
2017/10/19,10:38:00,77.53,77.54,77.50,77.51,54875
2017/10/19,10:39:00,77.52,77.52,77.47,77.50,106236
2017/10/19,10:40:00,77.50,77.55,77.49,77.55,27609
2017/10/19,10:41:00,77.55,77.57,77.54,77.54,18734
2017/10/19,10:42:00,77.54,77.59,77.53,77.58,28016
2017/10/19,10:43:00,77.59,77.61,77.58,77.61,19244
2017/10/19,10:44:00,77.61,77.65,77.60,77.65,32060
2017/10/19,10:45:00,77.65,77.65,77.61,77.63,37847
2017/10/19,10:46:00,77.63,77.64,77.61,77.63,73754
2017/10/19,10:47:00,77.63,77.66,77.62,77.66,51274
2017/10/19,10:48:00,77.66,77.66,77.60,77.61,41417
2017/10/19,10:49:00,77.61,77.64,77.60,77.64,46103
2017/10/19,10:50:00,77.64,77.65,77.60,77.64,50492
2017/10/19,10:51:00,77.64,77.70,77.63,77.70,19877
2017/10/19,10:52:00,77.70,77.70,77.64,77.64,31086
2017/10/19,10:53:00,77.65,77.65,77.63,77.65,34634
2017/10/19,10:54:00,77.65,77.66,77.63,77.63,39732
2017/10/19,10:55:00,77.63,77.66,77.63,77.65,14362
2017/10/19,10:56:00,77.65,77.67,77.63,77.67,55869
2017/10/19,10:57:00,77.67,77.71,77.66,77.71,38746
2017/10/19,10:58:00,77.71,77.74,77.71,77.73,18981
2017/10/19,10:59:00,77.73,77.77,77.72,77.76,35758
2017/10/19,11:00:00,77.76,77.78,77.75,77.77,11650
2017/10/19,11:01:00,77.77,77.78,77.73,77.73,51229
2017/10/19,11:02:00,77.73,77.76,77.71,77.72,43495
2017/10/19,11:03:00,77.72,77.72,77.69,77.71,28930
2017/10/19,11:04:00,77.71,77.74,77.70,77.73,25763
2017/10/19,11:05:00,77.73,77.73,77.71,77.72,12486
2017/10/19,11:06:00,77.72,77.75,77.72,77.75,19744
2017/10/19,11:07:00,77.76,77.76,77.68,77.69,53932
2017/10/19,11:08:00,77.69,77.76,77.69,77.72,34393
2017/10/19,11:09:00,77.72,77.73,77.68,77.68,32320
2017/10/19,11:10:00,77.68,77.73,77.68,77.72,9781
2017/10/19,11:11:00,77.72,77.72,77.69,77.70,11898
2017/10/19,11:12:00,77.69,77.70,77.68,77.70,12176
2017/10/19,11:13:00,77.70,77.70,77.69,77.69,4404
2017/10/19,11:14:00,77.69,77.76,77.69,77.76,30262
2017/10/19,11:15:00,77.76,77.76,77.74,77.76,21911
2017/10/19,11:16:00,77.76,77.77,77.74,77.75,35994
2017/10/19,11:17:00,77.75,77.75,77.73,77.75,24089
2017/10/19,11:18:00,77.75,77.76,77.73,77.75,11048
2017/10/19,11:19:00,77.75,77.76,77.73,77.76,26809
2017/10/19,11:20:00,77.76,77.76,77.73,77.74,21117
2017/10/19,11:21:00,77.73,77.77,77.73,77.75,32744
2017/10/19,11:22:00,77.75,77.77,77.75,77.76,22860
2017/10/19,11:23:00,77.75,77.77,77.75,77.77,16316
2017/10/19,11:24:00,77.77,77.77,77.75,77.76,20512
2017/10/19,11:25:00,77.76,77.77,77.76,77.76,11831
2017/10/19,11:26:00,77.77,77.77,77.72,77.75,36355
2017/10/19,11:27:00,77.75,77.76,77.74,77.76,19982
2017/10/19,11:28:00,77.75,77.76,77.72,77.75,28715
2017/10/19,11:29:00,77.75,77.77,77.74,77.76,24019
2017/10/19,11:30:00,77.76,77.77,77.72,77.74,24169
2017/10/19,11:31:00,77.74,77.75,77.72,77.74,14812
2017/10/19,11:32:00,77.75,77.78,77.73,77.78,30548
2017/10/19,11:33:00,77.78,77.82,77.78,77.80,77263
2017/10/19,11:34:00,77.81,77.82,77.80,77.82,11156
2017/10/19,11:35:00,77.82,77.83,77.80,77.81,11737
2017/10/19,11:36:00,77.81,77.81,77.72,77.75,41124
2017/10/19,11:37:00,77.75,77.78,77.75,77.76,28594
2017/10/19,11:38:00,77.76,77.80,77.76,77.79,9191
2017/10/19,11:39:00,77.79,77.80,77.76,77.77,12053
2017/10/19,11:40:00,77.77,77.77,77.76,77.77,24686
2017/10/19,11:41:00,77.77,77.79,77.75,77.79,633532
2017/10/19,11:42:00,77.77,77.78,77.76,77.76,20491
2017/10/19,11:43:00,77.75,77.77,77.74,77.75,29068
2017/10/19,11:44:00,77.75,77.75,77.68,77.70,45179
2017/10/19,11:45:00,77.70,77.72,77.68,77.69,13007
2017/10/19,11:46:00,77.69,77.71,77.69,77.71,9568
2017/10/19,11:47:00,77.70,77.76,77.70,77.75,75165
2017/10/19,11:48:00,77.75,77.75,77.71,77.71,24793
2017/10/19,11:49:00,77.71,77.73,77.69,77.73,36442
2017/10/19,11:50:00,77.74,77.74,77.72,77.72,6441
2017/10/19,11:51:00,77.72,77.73,77.72,77.72,12101
2017/10/19,11:52:00,77.72,77.73,77.70,77.70,18656
2017/10/19,11:53:00,77.70,77.74,77.70,77.74,11622
2017/10/19,11:54:00,77.74,77.74,77.70,77.70,38944
2017/10/19,11:55:00,77.70,77.74,77.70,77.74,12038
2017/10/19,11:56:00,77.74,77.75,77.72,77.75,20709
2017/10/19,11:57:00,77.75,77.75,77.74,77.75,17212
2017/10/19,11:58:00,77.75,77.76,77.74,77.75,28898
2017/10/19,11:59:00,77.74,77.75,77.69,77.69,22081
2017/10/19,12:00:00,77.69,77.73,77.69,77.73,18810
2017/10/19,12:01:00,77.73,77.74,77.69,77.71,21767
2017/10/19,12:02:00,77.71,77.72,77.69,77.69,20952
2017/10/19,12:03:00,77.69,77.71,77.67,77.71,17549
2017/10/19,12:04:00,77.71,77.72,77.70,77.72,7875
2017/10/19,12:05:00,77.72,77.72,77.71,77.72,14492
2017/10/19,12:06:00,77.72,77.72,77.69,77.70,28553
2017/10/19,12:07:00,77.70,77.70,77.66,77.68,23725
2017/10/19,12:08:00,77.68,77.72,77.68,77.72,11395
2017/10/19,12:09:00,77.72,77.74,77.70,77.73,11938
2017/10/19,12:10:00,77.73,77.74,77.72,77.72,13858
2017/10/19,12:11:00,77.72,77.76,77.72,77.76,8824
2017/10/19,12:12:00,77.75,77.76,77.71,77.72,62245
2017/10/19,12:13:00,77.72,77.73,77.69,77.72,43485
2017/10/19,12:14:00,77.72,77.76,77.72,77.74,40496
2017/10/19,12:15:00,77.74,77.74,77.70,77.72,23017
2017/10/19,12:16:00,77.72,77.75,77.72,77.74,9861
2017/10/19,12:17:00,77.74,77.74,77.72,77.73,22066
2017/10/19,12:18:00,77.73,77.74,77.72,77.74,10324
2017/10/19,12:19:00,77.74,77.76,77.73,77.76,14901
2017/10/19,12:20:00,77.76,77.76,77.74,77.74,6995
2017/10/19,12:21:00,77.74,77.76,77.74,77.75,16330
2017/10/19,12:22:00,77.75,77.76,77.75,77.76,6718
2017/10/19,12:23:00,77.75,77.76,77.73,77.74,12154
2017/10/19,12:24:00,77.74,77.76,77.74,77.76,11670
2017/10/19,12:25:00,77.76,77.76,77.72,77.72,18953
2017/10/19,12:26:00,77.72,77.76,77.72,77.76,12170
2017/10/19,12:27:00,77.76,77.76,77.74,77.76,12498
2017/10/19,12:28:00,77.76,77.76,77.74,77.76,10341
2017/10/19,12:29:00,77.76,77.76,77.74,77.75,22976
2017/10/19,12:30:00,77.75,77.77,77.75,77.77,11705
2017/10/19,12:31:00,77.76,77.77,77.75,77.75,16534
2017/10/19,12:32:00,77.75,77.76,77.73,77.73,22113
2017/10/19,12:33:00,77.74,77.74,77.71,77.73,14865
2017/10/19,12:34:00,77.73,77.74,77.72,77.74,4592
2017/10/19,12:35:00,77.74,77.75,77.73,77.74,12828
2017/10/19,12:36:00,77.74,77.74,77.71,77.72,14591
2017/10/19,12:37:00,77.72,77.73,77.70,77.72,25155
2017/10/19,12:38:00,77.72,77.72,77.69,77.69,8738
2017/10/19,12:39:00,77.69,77.69,77.66,77.66,13728
2017/10/19,12:40:00,77.66,77.68,77.64,77.68,32348
2017/10/19,12:41:00,77.67,77.67,77.64,77.65,11748
2017/10/19,12:42:00,77.65,77.65,77.63,77.63,20800
2017/10/19,12:43:00,77.63,77.64,77.59,77.59,53605
2017/10/19,12:44:00,77.59,77.61,77.58,77.59,26136
2017/10/19,12:45:00,77.59,77.60,77.59,77.59,4662
2017/10/19,12:46:00,77.60,77.63,77.59,77.62,9963
2017/10/19,12:47:00,77.63,77.65,77.62,77.63,16491
2017/10/19,12:48:00,77.63,77.65,77.61,77.63,27475
2017/10/19,12:49:00,77.63,77.65,77.63,77.65,6657
2017/10/19,12:50:00,77.65,77.65,77.62,77.62,7185
2017/10/19,12:51:00,77.62,77.66,77.62,77.65,40768
2017/10/19,12:52:00,77.65,77.65,77.64,77.65,7928
2017/10/19,12:53:00,77.65,77.66,77.64,77.65,16036
2017/10/19,12:54:00,77.66,77.66,77.63,77.65,19822
2017/10/19,12:55:00,77.65,77.65,77.64,77.65,4747
2017/10/19,12:56:00,77.65,77.66,77.64,77.66,9478
2017/10/19,12:57:00,77.66,77.67,77.65,77.66,10548
2017/10/19,12:58:00,77.66,77.71,77.66,77.71,16953
2017/10/19,12:59:00,77.71,77.71,77.68,77.68,27132
2017/10/19,13:00:00,77.68,77.70,77.68,77.69,11096
2017/10/19,13:01:00,77.69,77.71,77.69,77.70,48669
2017/10/19,13:02:00,77.69,77.69,77.67,77.69,26754
2017/10/19,13:03:00,77.69,77.72,77.68,77.69,38267
2017/10/19,13:04:00,77.68,77.70,77.68,77.69,11199
2017/10/19,13:05:00,77.69,77.70,77.66,77.67,37320
2017/10/19,13:06:00,77.67,77.68,77.67,77.67,8863
2017/10/19,13:07:00,77.67,77.68,77.65,77.67,26262
2017/10/19,13:08:00,77.67,77.68,77.66,77.67,11664
2017/10/19,13:09:00,77.67,77.67,77.66,77.67,6450
2017/10/19,13:10:00,77.67,77.67,77.64,77.65,27268
2017/10/19,13:11:00,77.65,77.66,77.64,77.66,8925
2017/10/19,13:12:00,77.66,77.67,77.65,77.66,10898
2017/10/19,13:13:00,77.66,77.67,77.65,77.66,14987
2017/10/19,13:14:00,77.66,77.67,77.66,77.67,9090
2017/10/19,13:15:00,77.67,77.67,77.65,77.66,7406
2017/10/19,13:16:00,77.66,77.66,77.64,77.64,31923
2017/10/19,13:17:00,77.64,77.65,77.63,77.65,13677
2017/10/19,13:18:00,77.65,77.68,77.65,77.67,12349
2017/10/19,13:19:00,77.67,77.67,77.66,77.67,12582
2017/10/19,13:20:00,77.67,77.68,77.66,77.68,17422
2017/10/19,13:21:00,77.68,77.68,77.66,77.66,6878
2017/10/19,13:22:00,77.66,77.68,77.66,77.68,16485
2017/10/19,13:23:00,77.68,77.68,77.67,77.68,3135
2017/10/19,13:24:00,77.68,77.68,77.66,77.67,12569
2017/10/19,13:25:00,77.67,77.67,77.66,77.67,13112
2017/10/19,13:26:00,77.67,77.68,77.66,77.68,10410
2017/10/19,13:27:00,77.68,77.69,77.67,77.69,51483
2017/10/19,13:28:00,77.69,77.70,77.68,77.69,9471
2017/10/19,13:29:00,77.68,77.69,77.68,77.69,12048
2017/10/19,13:30:00,77.69,77.70,77.69,77.70,11861
2017/10/19,13:31:00,77.69,77.70,77.69,77.69,4261
2017/10/19,13:32:00,77.69,77.70,77.68,77.70,31902
2017/10/19,13:33:00,77.70,77.70,77.68,77.68,8092
2017/10/19,13:34:00,77.68,77.68,77.66,77.67,23001
2017/10/19,13:35:00,77.66,77.68,77.66,77.66,8043
2017/10/19,13:36:00,77.66,77.68,77.65,77.68,11650
2017/10/19,13:37:00,77.68,77.68,77.67,77.68,3235
2017/10/19,13:38:00,77.68,77.68,77.66,77.67,15953
2017/10/19,13:39:00,77.67,77.68,77.66,77.67,16640
2017/10/19,13:40:00,77.67,77.69,77.67,77.68,19007
2017/10/19,13:41:00,77.68,77.69,77.67,77.68,31498
2017/10/19,13:42:00,77.68,77.68,77.66,77.66,25319
2017/10/19,13:43:00,77.65,77.69,77.65,77.68,49146
2017/10/19,13:44:00,77.68,77.68,77.67,77.68,5217
2017/10/19,13:45:00,77.68,77.69,77.68,77.69,14785
2017/10/19,13:46:00,77.69,77.70,77.69,77.69,16377
2017/10/19,13:47:00,77.69,77.70,77.69,77.69,4427
2017/10/19,13:48:00,77.70,77.70,77.67,77.67,25340
2017/10/19,13:49:00,77.67,77.68,77.65,77.66,11028
2017/10/19,13:50:00,77.66,77.67,77.64,77.67,26502
2017/10/19,13:51:00,77.67,77.68,77.67,77.68,11264
2017/10/19,13:52:00,77.68,77.68,77.67,77.68,6471
2017/10/19,13:53:00,77.68,77.70,77.67,77.69,21799
2017/10/19,13:54:00,77.69,77.69,77.67,77.68,20389
2017/10/19,13:55:00,77.68,77.71,77.68,77.70,17046
2017/10/19,13:56:00,77.70,77.70,77.67,77.67,19278
2017/10/19,13:57:00,77.67,77.68,77.67,77.67,22731
2017/10/19,13:58:00,77.67,77.69,77.67,77.69,14968
2017/10/19,13:59:00,77.69,77.69,77.65,77.67,13858
2017/10/19,14:00:00,77.68,77.68,77.65,77.66,19630
2017/10/19,14:01:00,77.66,77.68,77.66,77.68,35257
2017/10/19,14:02:00,77.68,77.68,77.66,77.67,13130
2017/10/19,14:03:00,77.68,77.69,77.68,77.68,29091
2017/10/19,14:04:00,77.69,77.69,77.67,77.67,11931
2017/10/19,14:05:00,77.67,77.69,77.67,77.69,10736
2017/10/19,14:06:00,77.69,77.71,77.69,77.69,25904
2017/10/19,14:07:00,77.69,77.70,77.68,77.68,27416
2017/10/19,14:08:00,77.68,77.68,77.65,77.67,23703
2017/10/19,14:09:00,77.67,77.68,77.64,77.65,18555
2017/10/19,14:10:00,77.65,77.67,77.64,77.66,9554
2017/10/19,14:11:00,77.66,77.68,77.66,77.66,22982
2017/10/19,14:12:00,77.66,77.68,77.66,77.68,13139
2017/10/19,14:13:00,77.68,77.68,77.67,77.67,31102
2017/10/19,14:14:00,77.68,77.71,77.67,77.70,19474
2017/10/19,14:15:00,77.70,77.72,77.69,77.72,24267
2017/10/19,14:16:00,77.71,77.74,77.71,77.74,26999
2017/10/19,14:17:00,77.74,77.74,77.71,77.71,14816
2017/10/19,14:18:00,77.71,77.73,77.71,77.73,13787
2017/10/19,14:19:00,77.72,77.72,77.71,77.71,8958
2017/10/19,14:20:00,77.71,77.74,77.71,77.72,34748
2017/10/19,14:21:00,77.72,77.73,77.71,77.71,16225
2017/10/19,14:22:00,77.71,77.71,77.69,77.69,7997
2017/10/19,14:23:00,77.69,77.70,77.68,77.69,29754
2017/10/19,14:24:00,77.70,77.70,77.69,77.69,5946
2017/10/19,14:25:00,77.69,77.70,77.68,77.70,14501
2017/10/19,14:26:00,77.70,77.70,77.69,77.69,9315
2017/10/19,14:27:00,77.69,77.69,77.66,77.67,16612
2017/10/19,14:28:00,77.67,77.69,77.67,77.69,18608
2017/10/19,14:29:00,77.69,77.69,77.67,77.67,8387
2017/10/19,14:30:00,77.67,77.67,77.63,77.65,17411
2017/10/19,14:31:00,77.65,77.68,77.65,77.67,10914
2017/10/19,14:32:00,77.67,77.67,77.65,77.66,31036
2017/10/19,14:33:00,77.66,77.67,77.65,77.67,20996
2017/10/19,14:34:00,77.67,77.67,77.65,77.65,15210
2017/10/19,14:35:00,77.65,77.68,77.65,77.66,22403
2017/10/19,14:36:00,77.66,77.69,77.66,77.66,36561
2017/10/19,14:37:00,77.66,77.67,77.65,77.66,6770
2017/10/19,14:38:00,77.66,77.71,77.66,77.69,38730
2017/10/19,14:39:00,77.69,77.71,77.69,77.69,12013
2017/10/19,14:40:00,77.69,77.70,77.69,77.69,7021
2017/10/19,14:41:00,77.69,77.71,77.68,77.69,25581
2017/10/19,14:42:00,77.69,77.71,77.69,77.70,8785
2017/10/19,14:43:00,77.71,77.75,77.71,77.74,55070
2017/10/19,14:44:00,77.73,77.76,77.72,77.72,18970
2017/10/19,14:45:00,77.72,77.74,77.72,77.74,10425
2017/10/19,14:46:00,77.74,77.74,77.73,77.74,10635
2017/10/19,14:47:00,77.74,77.76,77.73,77.76,36787
2017/10/19,14:48:00,77.76,77.76,77.74,77.74,24323
2017/10/19,14:49:00,77.74,77.74,77.73,77.74,13790
2017/10/19,14:50:00,77.74,77.76,77.74,77.76,11577
2017/10/19,14:51:00,77.76,77.78,77.75,77.78,13954
2017/10/19,14:52:00,77.78,77.79,77.77,77.79,10443
2017/10/19,14:53:00,77.79,77.79,77.78,77.79,16275
2017/10/19,14:54:00,77.79,77.80,77.78,77.79,9199
2017/10/19,14:55:00,77.80,77.80,77.79,77.80,14574
2017/10/19,14:56:00,77.80,77.81,77.77,77.77,24964
2017/10/19,14:57:00,77.76,77.78,77.76,77.77,16098
2017/10/19,14:58:00,77.77,77.78,77.75,77.75,22105
2017/10/19,14:59:00,77.75,77.76,77.74,77.75,20471
2017/10/19,15:00:00,77.74,77.76,77.74,77.76,12358
2017/10/19,15:01:00,77.76,77.77,77.76,77.76,20774
2017/10/19,15:02:00,77.77,77.77,77.75,77.77,50264
2017/10/19,15:03:00,77.77,77.79,77.77,77.79,19155
2017/10/19,15:04:00,77.79,77.79,77.77,77.78,22879
2017/10/19,15:05:00,77.78,77.81,77.76,77.81,42055
2017/10/19,15:06:00,77.81,77.81,77.79,77.80,6031
2017/10/19,15:07:00,77.79,77.80,77.78,77.78,19878
2017/10/19,15:08:00,77.79,77.79,77.74,77.74,48072
2017/10/19,15:09:00,77.74,77.75,77.72,77.75,28018
2017/10/19,15:10:00,77.75,77.75,77.74,77.74,7950
2017/10/19,15:11:00,77.74,77.75,77.74,77.74,52339
2017/10/19,15:12:00,77.74,77.75,77.73,77.75,25669
2017/10/19,15:13:00,77.75,77.76,77.75,77.76,130344
2017/10/19,15:14:00,77.76,77.76,77.73,77.74,47788
2017/10/19,15:15:00,77.74,77.75,77.73,77.74,9706
2017/10/19,15:16:00,77.75,77.76,77.73,77.74,31185
2017/10/19,15:17:00,77.74,77.78,77.73,77.77,33077
2017/10/19,15:18:00,77.77,77.79,77.77,77.78,51002
2017/10/19,15:19:00,77.78,77.79,77.76,77.79,23657
2017/10/19,15:20:00,77.79,77.84,77.78,77.82,40372
2017/10/19,15:21:00,77.82,77.83,77.79,77.80,37254
2017/10/19,15:22:00,77.81,77.81,77.76,77.79,52869
2017/10/19,15:23:00,77.79,77.80,77.76,77.78,14732
2017/10/19,15:24:00,77.78,77.79,77.76,77.78,31706
2017/10/19,15:25:00,77.78,77.78,77.75,77.77,17044
2017/10/19,15:26:00,77.77,77.79,77.77,77.79,12680
2017/10/19,15:27:00,77.79,77.79,77.77,77.78,11597
2017/10/19,15:28:00,77.78,77.80,77.78,77.79,31595
2017/10/19,15:29:00,77.80,77.81,77.79,77.80,20320
2017/10/19,15:30:00,77.81,77.81,77.80,77.81,16117
2017/10/19,15:31:00,77.80,77.81,77.79,77.81,42725
2017/10/19,15:32:00,77.81,77.81,77.79,77.79,13140
2017/10/19,15:33:00,77.79,77.81,77.78,77.78,37444
2017/10/19,15:34:00,77.78,77.79,77.76,77.78,56191
2017/10/19,15:35:00,77.78,77.80,77.78,77.78,48084
2017/10/19,15:36:00,77.78,77.81,77.78,77.79,19262
2017/10/19,15:37:00,77.79,77.82,77.78,77.81,30012
2017/10/19,15:38:00,77.81,77.82,77.80,77.80,27592
2017/10/19,15:39:00,77.79,77.82,77.79,77.81,15975
2017/10/19,15:40:00,77.81,77.82,77.78,77.79,14732
2017/10/19,15:41:00,77.79,77.82,77.79,77.81,28086
2017/10/19,15:42:00,77.81,77.82,77.81,77.82,47773
2017/10/19,15:43:00,77.82,77.82,77.81,77.82,8513
2017/10/19,15:44:00,77.82,77.82,77.78,77.78,40255
2017/10/19,15:45:00,77.78,77.81,77.78,77.80,65964
2017/10/19,15:46:00,77.80,77.81,77.79,77.81,94883
2017/10/19,15:47:00,77.81,77.83,77.80,77.83,66757
2017/10/19,15:48:00,77.82,77.87,77.82,77.87,62073
2017/10/19,15:49:00,77.86,77.88,77.86,77.87,58804
2017/10/19,15:50:00,77.87,77.89,77.87,77.88,49824
2017/10/19,15:51:00,77.88,77.90,77.73,77.83,308773
2017/10/19,15:52:00,77.83,77.84,77.83,77.84,62746
2017/10/19,15:53:00,77.84,77.86,77.84,77.84,154595
2017/10/19,15:54:00,77.84,77.86,77.84,77.85,154741
2017/10/19,15:55:00,77.84,77.87,77.84,77.86,134799
2017/10/19,15:56:00,77.86,77.88,77.84,77.86,105188
2017/10/19,15:57:00,77.86,77.90,77.85,77.89,100888
2017/10/19,15:58:00,77.89,77.89,77.85,77.86,81596
2017/10/19,15:59:00,77.85,77.93,77.85,77.93,187427
2017/10/19,16:00:00,77.93,77.93,77.86,77.90,437775
2017/10/20,09:31:00,78.32,78.40,78.22,78.40,107833
2017/10/20,09:32:00,78.40,78.40,78.30,78.33,77553
2017/10/20,09:33:00,78.33,78.42,78.33,78.40,105395
2017/10/20,09:34:00,78.40,78.43,78.39,78.41,75686
2017/10/20,09:35:00,78.42,78.42,78.35,78.41,78912
2017/10/20,09:36:00,78.41,78.43,78.37,78.38,67958
2017/10/20,09:37:00,78.38,78.39,78.36,78.36,47848
2017/10/20,09:38:00,78.35,78.37,78.28,78.30,53881
2017/10/20,09:39:00,78.30,78.30,78.25,78.29,34365
2017/10/20,09:40:00,78.30,78.31,78.22,78.26,44093
2017/10/20,09:41:00,78.26,78.28,78.24,78.24,50333
2017/10/20,09:42:00,78.24,78.27,78.22,78.27,56104
2017/10/20,09:43:00,78.28,78.31,78.27,78.31,29734
2017/10/20,09:44:00,78.31,78.31,78.29,78.29,43010
2017/10/20,09:45:00,78.29,78.32,78.26,78.28,65040
2017/10/20,09:46:00,78.28,78.33,78.28,78.33,36289
2017/10/20,09:47:00,78.32,78.33,78.29,78.30,104071
2017/10/20,09:48:00,78.30,78.40,78.29,78.40,36305
2017/10/20,09:49:00,78.39,78.42,78.39,78.40,38774
2017/10/20,09:50:00,78.40,78.46,78.40,78.44,50124
2017/10/20,09:51:00,78.44,78.46,78.41,78.42,41394
2017/10/20,09:52:00,78.42,78.44,78.41,78.43,51770
2017/10/20,09:53:00,78.43,78.44,78.39,78.39,111721
2017/10/20,09:54:00,78.39,78.40,78.38,78.40,46003
2017/10/20,09:55:00,78.39,78.45,78.39,78.45,36896
2017/10/20,09:56:00,78.45,78.45,78.42,78.45,34373
2017/10/20,09:57:00,78.45,78.52,78.44,78.51,114805
2017/10/20,09:58:00,78.50,78.52,78.50,78.51,20046
2017/10/20,09:59:00,78.51,78.52,78.48,78.49,44652
2017/10/20,10:00:00,78.49,78.52,78.47,78.51,47162
2017/10/20,10:01:00,78.51,78.56,78.50,78.55,78859
2017/10/20,10:02:00,78.55,78.57,78.53,78.55,73689
2017/10/20,10:03:00,78.55,78.57,78.51,78.52,64664
2017/10/20,10:04:00,78.52,78.56,78.52,78.55,48765
2017/10/20,10:05:00,78.55,78.56,78.51,78.52,51935
2017/10/20,10:06:00,78.52,78.57,78.51,78.55,56558
2017/10/20,10:07:00,78.55,78.55,78.51,78.55,30528
2017/10/20,10:08:00,78.55,78.56,78.47,78.48,65834
2017/10/20,10:09:00,78.47,78.52,78.47,78.49,46430
2017/10/20,10:10:00,78.49,78.51,78.49,78.49,24816
2017/10/20,10:11:00,78.49,78.51,78.48,78.50,78432
2017/10/20,10:12:00,78.50,78.52,78.49,78.52,14215
2017/10/20,10:13:00,78.52,78.52,78.49,78.51,18630
2017/10/20,10:14:00,78.51,78.51,78.50,78.51,16027
2017/10/20,10:15:00,78.51,78.51,78.49,78.49,21692
2017/10/20,10:16:00,78.48,78.51,78.47,78.51,26893
2017/10/20,10:17:00,78.51,78.51,78.48,78.49,24565
2017/10/20,10:18:00,78.49,78.51,78.49,78.50,16225
2017/10/20,10:19:00,78.50,78.50,78.44,78.46,87516
2017/10/20,10:20:00,78.46,78.49,78.46,78.49,19759
2017/10/20,10:21:00,78.49,78.52,78.49,78.49,51682
2017/10/20,10:22:00,78.49,78.51,78.49,78.49,48177
2017/10/20,10:23:00,78.49,78.49,78.46,78.46,71634
2017/10/20,10:24:00,78.46,78.46,78.44,78.46,37210
2017/10/20,10:25:00,78.46,78.47,78.42,78.44,35117
2017/10/20,10:26:00,78.44,78.45,78.43,78.45,21966
2017/10/20,10:27:00,78.45,78.47,78.43,78.47,40753
2017/10/20,10:28:00,78.47,78.47,78.43,78.45,26089
2017/10/20,10:29:00,78.44,78.46,78.40,78.41,49268
2017/10/20,10:30:00,78.41,78.44,78.41,78.44,17311
2017/10/20,10:31:00,78.44,78.44,78.42,78.43,19060
2017/10/20,10:32:00,78.43,78.46,78.43,78.46,66767
2017/10/20,10:33:00,78.46,78.47,78.46,78.47,25072
2017/10/20,10:34:00,78.47,78.48,78.46,78.46,14213
2017/10/20,10:35:00,78.46,78.47,78.44,78.45,19833
2017/10/20,10:36:00,78.44,78.45,78.43,78.44,11280
2017/10/20,10:37:00,78.44,78.45,78.43,78.43,11145
2017/10/20,10:38:00,78.43,78.44,78.39,78.39,88410
2017/10/20,10:39:00,78.40,78.41,78.38,78.41,50012
2017/10/20,10:40:00,78.41,78.43,78.40,78.43,21540
2017/10/20,10:41:00,78.42,78.43,78.40,78.41,36832
2017/10/20,10:42:00,78.40,78.44,78.40,78.44,37430
2017/10/20,10:43:00,78.44,78.48,78.43,78.47,42805
2017/10/20,10:44:00,78.47,78.47,78.44,78.45,33885
2017/10/20,10:45:00,78.45,78.45,78.39,78.39,52418
2017/10/20,10:46:00,78.39,78.43,78.39,78.42,32885
2017/10/20,10:47:00,78.42,78.44,78.40,78.42,124526
2017/10/20,10:48:00,78.42,78.43,78.42,78.43,10528
2017/10/20,10:49:00,78.43,78.43,78.39,78.40,37237
2017/10/20,10:50:00,78.40,78.40,78.34,78.34,47533
2017/10/20,10:51:00,78.35,78.35,78.32,78.32,32684
2017/10/20,10:52:00,78.32,78.37,78.32,78.36,22701
2017/10/20,10:53:00,78.36,78.38,78.34,78.34,59989
2017/10/20,10:54:00,78.35,78.37,78.35,78.36,21396
2017/10/20,10:55:00,78.36,78.36,78.34,78.35,16122
2017/10/20,10:56:00,78.35,78.41,78.33,78.40,91050
2017/10/20,10:57:00,78.40,78.43,78.40,78.43,22359
2017/10/20,10:58:00,78.43,78.44,78.42,78.43,20236
2017/10/20,10:59:00,78.42,78.43,78.41,78.41,15767
2017/10/20,11:00:00,78.42,78.42,78.38,78.39,17105
2017/10/20,11:01:00,78.39,78.43,78.39,78.43,17756
2017/10/20,11:02:00,78.43,78.48,78.43,78.48,24875
2017/10/20,11:03:00,78.47,78.48,78.46,78.46,26805
2017/10/20,11:04:00,78.46,78.47,78.45,78.47,35837
2017/10/20,11:05:00,78.47,78.50,78.47,78.50,23441
2017/10/20,11:06:00,78.50,78.51,78.47,78.51,29908
2017/10/20,11:07:00,78.51,78.52,78.51,78.51,25243
2017/10/20,11:08:00,78.51,78.53,78.50,78.51,43638
2017/10/20,11:09:00,78.51,78.51,78.48,78.48,18872
2017/10/20,11:10:00,78.48,78.55,78.48,78.53,58837
2017/10/20,11:11:00,78.53,78.59,78.53,78.57,130313
2017/10/20,11:12:00,78.57,78.57,78.55,78.56,24739
2017/10/20,11:13:00,78.56,78.57,78.55,78.55,28958
2017/10/20,11:14:00,78.55,78.57,78.55,78.57,27851
2017/10/20,11:15:00,78.57,78.60,78.56,78.60,40862
2017/10/20,11:16:00,78.60,78.60,78.55,78.55,68229
2017/10/20,11:17:00,78.54,78.55,78.48,78.52,104986
2017/10/20,11:18:00,78.52,78.53,78.51,78.53,25872
2017/10/20,11:19:00,78.53,78.56,78.52,78.55,27002
2017/10/20,11:20:00,78.55,78.55,78.52,78.54,44700
2017/10/20,11:21:00,78.54,78.58,78.54,78.58,25535
2017/10/20,11:22:00,78.58,78.61,78.58,78.60,40583
2017/10/20,11:23:00,78.60,78.62,78.60,78.60,35924
2017/10/20,11:24:00,78.60,78.61,78.59,78.60,14363
2017/10/20,11:25:00,78.60,78.60,78.58,78.59,22088
2017/10/20,11:26:00,78.58,78.59,78.58,78.59,5615
2017/10/20,11:27:00,78.59,78.62,78.58,78.62,29972
2017/10/20,11:28:00,78.62,78.64,78.62,78.64,33289
2017/10/20,11:29:00,78.63,78.64,78.60,78.60,126922
2017/10/20,11:30:00,78.60,78.61,78.59,78.61,29419
2017/10/20,11:31:00,78.61,78.62,78.60,78.62,17722
2017/10/20,11:32:00,78.62,78.64,78.61,78.64,20736
2017/10/20,11:33:00,78.64,78.64,78.61,78.62,20856
2017/10/20,11:34:00,78.62,78.64,78.61,78.63,20386
2017/10/20,11:35:00,78.63,78.64,78.60,78.60,50637
2017/10/20,11:36:00,78.59,78.60,78.58,78.60,17867
2017/10/20,11:37:00,78.60,78.64,78.60,78.64,65908
2017/10/20,11:38:00,78.64,78.64,78.62,78.64,26536
2017/10/20,11:39:00,78.64,78.65,78.63,78.63,35457
2017/10/20,11:40:00,78.64,78.68,78.63,78.68,28778
2017/10/20,11:41:00,78.68,78.70,78.67,78.67,36213
2017/10/20,11:42:00,78.66,78.68,78.66,78.68,15361
2017/10/20,11:43:00,78.68,78.72,78.67,78.71,49393
2017/10/20,11:44:00,78.71,78.72,78.71,78.72,10279
2017/10/20,11:45:00,78.72,78.74,78.70,78.70,42995
2017/10/20,11:46:00,78.70,78.72,78.69,78.72,27167
2017/10/20,11:47:00,78.72,78.72,78.69,78.69,27174
2017/10/20,11:48:00,78.70,78.70,78.67,78.68,35662
2017/10/20,11:49:00,78.68,78.69,78.67,78.68,32415
2017/10/20,11:50:00,78.68,78.69,78.67,78.68,17784
2017/10/20,11:51:00,78.68,78.71,78.67,78.71,55805
2017/10/20,11:52:00,78.71,78.71,78.69,78.69,29920
2017/10/20,11:53:00,78.69,78.70,78.69,78.69,12635
2017/10/20,11:54:00,78.70,78.76,78.70,78.74,99491
2017/10/20,11:55:00,78.74,78.74,78.69,78.69,35539
2017/10/20,11:56:00,78.69,78.71,78.67,78.68,25749
2017/10/20,11:57:00,78.68,78.68,78.67,78.68,5661
2017/10/20,11:58:00,78.68,78.72,78.67,78.70,27285
2017/10/20,11:59:00,78.70,78.70,78.68,78.69,28703
2017/10/20,12:00:00,78.69,78.72,78.69,78.72,44661
2017/10/20,12:01:00,78.73,78.76,78.72,78.74,33147
2017/10/20,12:02:00,78.74,78.78,78.73,78.77,47675
2017/10/20,12:03:00,78.77,78.77,78.74,78.74,11255
2017/10/20,12:04:00,78.75,78.78,78.74,78.77,27161
2017/10/20,12:05:00,78.76,78.78,78.76,78.78,10922
2017/10/20,12:06:00,78.77,78.79,78.74,78.74,37504
2017/10/20,12:07:00,78.75,78.77,78.73,78.77,24453
2017/10/20,12:08:00,78.77,78.77,78.74,78.75,17117
2017/10/20,12:09:00,78.76,78.78,78.75,78.77,20143
2017/10/20,12:10:00,78.77,78.77,78.74,78.76,23650
2017/10/20,12:11:00,78.76,78.80,78.76,78.79,32555
2017/10/20,12:12:00,78.79,78.81,78.78,78.79,21764
2017/10/20,12:13:00,78.79,78.81,78.78,78.78,15899
2017/10/20,12:14:00,78.78,78.80,78.77,78.80,10826
2017/10/20,12:15:00,78.80,78.81,78.79,78.80,27770
2017/10/20,12:16:00,78.80,78.81,78.80,78.81,23027
2017/10/20,12:17:00,78.81,78.81,78.73,78.74,34179
2017/10/20,12:18:00,78.74,78.75,78.74,78.74,5280
2017/10/20,12:19:00,78.74,78.76,78.74,78.75,19055
2017/10/20,12:20:00,78.75,78.76,78.72,78.72,47725
2017/10/20,12:21:00,78.72,78.74,78.72,78.74,19716
2017/10/20,12:22:00,78.74,78.74,78.73,78.74,17459
2017/10/20,12:23:00,78.74,78.75,78.72,78.73,49591
2017/10/20,12:24:00,78.74,78.74,78.71,78.72,26784
2017/10/20,12:25:00,78.72,78.77,78.71,78.76,47168
2017/10/20,12:26:00,78.76,78.80,78.75,78.80,23640
2017/10/20,12:27:00,78.80,78.82,78.80,78.81,18851
2017/10/20,12:28:00,78.81,78.83,78.80,78.83,15191
2017/10/20,12:29:00,78.83,78.83,78.78,78.80,37911
2017/10/20,12:30:00,78.80,78.81,78.79,78.80,18196
2017/10/20,12:31:00,78.80,78.80,78.79,78.80,7963
2017/10/20,12:32:00,78.80,78.80,78.78,78.79,37523
2017/10/20,12:33:00,78.79,78.80,78.78,78.79,22697
2017/10/20,12:34:00,78.79,78.79,78.77,78.77,6472
2017/10/20,12:35:00,78.77,78.79,78.76,78.79,33498
2017/10/20,12:36:00,78.80,78.81,78.79,78.81,19521
2017/10/20,12:37:00,78.81,78.82,78.80,78.81,27280
2017/10/20,12:38:00,78.81,78.82,78.79,78.80,26643
2017/10/20,12:39:00,78.79,78.80,78.79,78.80,10953
2017/10/20,12:40:00,78.80,78.82,78.79,78.82,37969
2017/10/20,12:41:00,78.82,78.82,78.81,78.82,13131
2017/10/20,12:42:00,78.82,78.82,78.80,78.81,9078
2017/10/20,12:43:00,78.81,78.81,78.78,78.79,16435
2017/10/20,12:44:00,78.79,78.79,78.76,78.77,16186
2017/10/20,12:45:00,78.77,78.77,78.76,78.77,6335
2017/10/20,12:46:00,78.77,78.77,78.76,78.76,40854
2017/10/20,12:47:00,78.76,78.76,78.75,78.76,8717
2017/10/20,12:48:00,78.76,78.76,78.74,78.74,9911
2017/10/20,12:49:00,78.74,78.75,78.71,78.73,171568
2017/10/20,12:50:00,78.73,78.74,78.72,78.73,38309
2017/10/20,12:51:00,78.73,78.76,78.73,78.76,11262
2017/10/20,12:52:00,78.76,78.77,78.76,78.76,8417
2017/10/20,12:53:00,78.76,78.81,78.76,78.80,26678
2017/10/20,12:54:00,78.80,78.81,78.79,78.80,20025
2017/10/20,12:55:00,78.80,78.82,78.79,78.82,61608
2017/10/20,12:56:00,78.83,78.85,78.81,78.84,50869
2017/10/20,12:57:00,78.84,78.87,78.84,78.86,40842
2017/10/20,12:58:00,78.86,78.87,78.85,78.85,28157
2017/10/20,12:59:00,78.86,78.89,78.85,78.89,34440
2017/10/20,13:00:00,78.88,78.90,78.86,78.90,21236
2017/10/20,13:01:00,78.90,78.90,78.86,78.86,21589
2017/10/20,13:02:00,78.86,78.89,78.86,78.88,38603
2017/10/20,13:03:00,78.88,78.88,78.85,78.86,15013
2017/10/20,13:04:00,78.86,78.86,78.83,78.83,24281
2017/10/20,13:05:00,78.83,78.84,78.81,78.82,34195
2017/10/20,13:06:00,78.82,78.82,78.81,78.82,5719
2017/10/20,13:07:00,78.81,78.83,78.81,78.82,31572
2017/10/20,13:08:00,78.82,78.82,78.80,78.81,19460
2017/10/20,13:09:00,78.81,78.81,78.78,78.79,54804
2017/10/20,13:10:00,78.79,78.81,78.78,78.81,22604
2017/10/20,13:11:00,78.81,78.84,78.81,78.83,26153
2017/10/20,13:12:00,78.83,78.84,78.83,78.84,25379
2017/10/20,13:13:00,78.84,78.85,78.83,78.85,24736
2017/10/20,13:14:00,78.85,78.86,78.85,78.86,30973
2017/10/20,13:15:00,78.86,78.86,78.84,78.85,33755
2017/10/20,13:16:00,78.85,78.86,78.83,78.85,71209
2017/10/20,13:17:00,78.85,78.85,78.83,78.83,12694
2017/10/20,13:18:00,78.83,78.86,78.83,78.85,33278
2017/10/20,13:19:00,78.85,78.85,78.83,78.83,11797
2017/10/20,13:20:00,78.84,78.85,78.84,78.85,12206
2017/10/20,13:21:00,78.85,78.85,78.84,78.85,20976
2017/10/20,13:22:00,78.84,78.85,78.84,78.85,17200
2017/10/20,13:23:00,78.85,78.86,78.84,78.86,40315
2017/10/20,13:24:00,78.86,78.88,78.85,78.88,12328
2017/10/20,13:25:00,78.88,78.91,78.86,78.87,74818
2017/10/20,13:26:00,78.87,78.87,78.83,78.83,19641
2017/10/20,13:27:00,78.84,78.85,78.84,78.85,13972
2017/10/20,13:28:00,78.85,78.85,78.83,78.83,16282
2017/10/20,13:29:00,78.83,78.84,78.82,78.83,36491
2017/10/20,13:30:00,78.83,78.85,78.83,78.85,11954
2017/10/20,13:31:00,78.85,78.87,78.85,78.87,35538
2017/10/20,13:32:00,78.87,78.88,78.86,78.87,14563
2017/10/20,13:33:00,78.87,78.87,78.84,78.85,23993
2017/10/20,13:34:00,78.85,78.85,78.81,78.82,36049
2017/10/20,13:35:00,78.82,78.82,78.81,78.82,4600
2017/10/20,13:36:00,78.82,78.84,78.81,78.84,19672
2017/10/20,13:37:00,78.83,78.84,78.82,78.83,10528
2017/10/20,13:38:00,78.83,78.84,78.82,78.83,11089
2017/10/20,13:39:00,78.83,78.84,78.82,78.84,12742
2017/10/20,13:40:00,78.84,78.85,78.83,78.85,14907
2017/10/20,13:41:00,78.84,78.85,78.84,78.85,5660
2017/10/20,13:42:00,78.85,78.85,78.84,78.84,7181
2017/10/20,13:43:00,78.84,78.85,78.84,78.85,14527
2017/10/20,13:44:00,78.85,78.87,78.85,78.87,25636
2017/10/20,13:45:00,78.87,78.91,78.87,78.91,48445
2017/10/20,13:46:00,78.91,78.91,78.89,78.90,9827
2017/10/20,13:47:00,78.89,78.92,78.88,78.90,82015
2017/10/20,13:48:00,78.90,78.92,78.89,78.92,40278
2017/10/20,13:49:00,78.92,78.93,78.91,78.92,42743
2017/10/20,13:50:00,78.92,78.93,78.91,78.92,21708
2017/10/20,13:51:00,78.92,78.92,78.89,78.91,17378
2017/10/20,13:52:00,78.91,78.92,78.91,78.92,8497
2017/10/20,13:53:00,78.92,78.93,78.89,78.90,28609
2017/10/20,13:54:00,78.89,78.90,78.87,78.89,34994
2017/10/20,13:55:00,78.89,78.90,78.87,78.88,13427
2017/10/20,13:56:00,78.88,78.89,78.87,78.87,30815
2017/10/20,13:57:00,78.87,78.88,78.86,78.88,26586
2017/10/20,13:58:00,78.88,78.89,78.87,78.88,49661
2017/10/20,13:59:00,78.88,78.90,78.87,78.90,23070
2017/10/20,14:00:00,78.90,78.92,78.89,78.91,39028
2017/10/20,14:01:00,78.91,78.94,78.90,78.93,28159
2017/10/20,14:02:00,78.93,78.93,78.92,78.93,7540
2017/10/20,14:03:00,78.93,78.93,78.92,78.92,12929
2017/10/20,14:04:00,78.92,78.95,78.92,78.94,25083
2017/10/20,14:05:00,78.94,78.95,78.93,78.93,22308
2017/10/20,14:06:00,78.93,78.93,78.92,78.92,8691
2017/10/20,14:07:00,78.93,78.93,78.92,78.93,7480
2017/10/20,14:08:00,78.93,78.94,78.92,78.93,21417
2017/10/20,14:09:00,78.93,78.94,78.92,78.93,31237
2017/10/20,14:10:00,78.93,78.93,78.92,78.93,16074
2017/10/20,14:11:00,78.93,78.94,78.92,78.94,12274
2017/10/20,14:12:00,78.94,78.95,78.93,78.93,37884
2017/10/20,14:13:00,78.93,78.94,78.92,78.93,16154
2017/10/20,14:14:00,78.93,78.93,78.92,78.93,20088
2017/10/20,14:15:00,78.93,78.93,78.92,78.92,33038
2017/10/20,14:16:00,78.92,78.93,78.91,78.93,21927
2017/10/20,14:17:00,78.93,78.94,78.92,78.94,11626
2017/10/20,14:18:00,78.93,78.94,78.92,78.92,12172
2017/10/20,14:19:00,78.92,78.93,78.91,78.91,35693
2017/10/20,14:20:00,78.91,78.91,78.89,78.90,27012
2017/10/20,14:21:00,78.90,78.90,78.88,78.88,21389
2017/10/20,14:22:00,78.88,78.91,78.88,78.91,17597
2017/10/20,14:23:00,78.91,78.92,78.91,78.91,9465
2017/10/20,14:24:00,78.92,78.94,78.91,78.94,25629
2017/10/20,14:25:00,78.95,78.97,78.93,78.94,50057
2017/10/20,14:26:00,78.94,78.95,78.93,78.93,16251
2017/10/20,14:27:00,78.93,78.94,78.91,78.92,25260
2017/10/20,14:28:00,78.91,78.93,78.91,78.93,26422
2017/10/20,14:29:00,78.92,78.93,78.90,78.91,16160
2017/10/20,14:30:00,78.91,78.92,78.90,78.91,13492
2017/10/20,14:31:00,78.91,78.92,78.90,78.91,16377
2017/10/20,14:32:00,78.91,78.93,78.90,78.92,28954
2017/10/20,14:33:00,78.91,78.91,78.90,78.91,8921
2017/10/20,14:34:00,78.91,78.92,78.90,78.91,17450
2017/10/20,14:35:00,78.91,78.91,78.89,78.91,24002
2017/10/20,14:36:00,78.91,78.91,78.88,78.89,11238
2017/10/20,14:37:00,78.88,78.89,78.87,78.89,19152
2017/10/20,14:38:00,78.88,78.89,78.88,78.89,20000
2017/10/20,14:39:00,78.89,78.89,78.88,78.89,33352
2017/10/20,14:40:00,78.89,78.89,78.85,78.85,47736
2017/10/20,14:41:00,78.86,78.86,78.82,78.83,41639
2017/10/20,14:42:00,78.83,78.85,78.82,78.85,58871
2017/10/20,14:43:00,78.85,78.85,78.83,78.85,29859
2017/10/20,14:44:00,78.85,78.85,78.83,78.83,48803
2017/10/20,14:45:00,78.83,78.86,78.83,78.86,34098
2017/10/20,14:46:00,78.86,78.86,78.84,78.84,22999
2017/10/20,14:47:00,78.84,78.84,78.82,78.84,38702
2017/10/20,14:48:00,78.85,78.85,78.83,78.83,12060
2017/10/20,14:49:00,78.83,78.84,78.82,78.84,14230
2017/10/20,14:50:00,78.84,78.84,78.82,78.82,11775
2017/10/20,14:51:00,78.82,78.83,78.82,78.83,11286
2017/10/20,14:52:00,78.82,78.83,78.80,78.81,52511
2017/10/20,14:53:00,78.81,78.81,78.79,78.80,45386
2017/10/20,14:54:00,78.80,78.80,78.77,78.77,40691
2017/10/20,14:55:00,78.77,78.82,78.77,78.81,74297
2017/10/20,14:56:00,78.82,78.82,78.78,78.79,22502
2017/10/20,14:57:00,78.79,78.82,78.79,78.81,32901
2017/10/20,14:58:00,78.81,78.82,78.81,78.82,26713
2017/10/20,14:59:00,78.82,78.82,78.81,78.81,14976
2017/10/20,15:00:00,78.81,78.82,78.81,78.81,28191
2017/10/20,15:01:00,78.81,78.82,78.79,78.80,103239
2017/10/20,15:02:00,78.80,78.80,78.78,78.80,38867
2017/10/20,15:03:00,78.80,78.80,78.78,78.78,20843
2017/10/20,15:04:00,78.78,78.79,78.76,78.77,21284
2017/10/20,15:05:00,78.76,78.76,78.72,78.72,109726
2017/10/20,15:06:00,78.72,78.73,78.71,78.71,31941
2017/10/20,15:07:00,78.71,78.78,78.71,78.78,140107
2017/10/20,15:08:00,78.78,78.80,78.77,78.78,29829
2017/10/20,15:09:00,78.79,78.79,78.78,78.79,20312
2017/10/20,15:10:00,78.79,78.80,78.78,78.79,24348
2017/10/20,15:11:00,78.79,78.83,78.79,78.83,43432
2017/10/20,15:12:00,78.83,78.84,78.82,78.83,24288
2017/10/20,15:13:00,78.84,78.84,78.82,78.82,15771
2017/10/20,15:14:00,78.82,78.82,78.81,78.82,17371
2017/10/20,15:15:00,78.82,78.82,78.78,78.80,28393
2017/10/20,15:16:00,78.79,78.80,78.78,78.79,8159
2017/10/20,15:17:00,78.79,78.80,78.78,78.80,17901
2017/10/20,15:18:00,78.79,78.80,78.78,78.79,15062
2017/10/20,15:19:00,78.79,78.79,78.78,78.78,11475
2017/10/20,15:20:00,78.79,78.79,78.77,78.77,14775
2017/10/20,15:21:00,78.77,78.77,78.76,78.76,15256
2017/10/20,15:22:00,78.77,78.77,78.75,78.76,22655
2017/10/20,15:23:00,78.76,78.77,78.73,78.73,19950
2017/10/20,15:24:00,78.74,78.75,78.72,78.74,51547
2017/10/20,15:25:00,78.74,78.74,78.72,78.74,17492
2017/10/20,15:26:00,78.74,78.74,78.73,78.74,8067
2017/10/20,15:27:00,78.73,78.74,78.71,78.71,28866
2017/10/20,15:28:00,78.71,78.72,78.69,78.69,31433
2017/10/20,15:29:00,78.69,78.69,78.68,78.69,37748
2017/10/20,15:30:00,78.69,78.70,78.68,78.69,19050
2017/10/20,15:31:00,78.68,78.73,78.68,78.70,113439
2017/10/20,15:32:00,78.71,78.78,78.70,78.78,116137
2017/10/20,15:33:00,78.78,78.82,78.77,78.79,51946
2017/10/20,15:34:00,78.79,78.79,78.76,78.77,20646
2017/10/20,15:35:00,78.77,78.80,78.77,78.80,35159
2017/10/20,15:36:00,78.80,78.80,78.76,78.77,32830
2017/10/20,15:37:00,78.77,78.78,78.76,78.78,32652
2017/10/20,15:38:00,78.78,78.78,78.76,78.77,19438
2017/10/20,15:39:00,78.76,78.77,78.74,78.76,60556
2017/10/20,15:40:00,78.77,78.78,78.77,78.77,24968
2017/10/20,15:41:00,78.77,78.78,78.73,78.73,26832
2017/10/20,15:42:00,78.73,78.75,78.73,78.74,37366
2017/10/20,15:43:00,78.74,78.75,78.71,78.73,120696
2017/10/20,15:44:00,78.73,78.74,78.70,78.70,51705
2017/10/20,15:45:00,78.70,78.71,78.68,78.68,61156
2017/10/20,15:46:00,78.69,78.73,78.69,78.73,66998
2017/10/20,15:47:00,78.73,78.73,78.70,78.71,111109
2017/10/20,15:48:00,78.71,78.72,78.69,78.71,69595
2017/10/20,15:49:00,78.72,78.73,78.71,78.72,44039
2017/10/20,15:50:00,78.72,78.74,78.71,78.74,99969
2017/10/20,15:51:00,78.74,78.80,78.74,78.75,151610
2017/10/20,15:52:00,78.74,78.75,78.71,78.72,105043
2017/10/20,15:53:00,78.72,78.72,78.71,78.72,34253
2017/10/20,15:54:00,78.72,78.72,78.71,78.71,53316
2017/10/20,15:55:00,78.72,78.72,78.71,78.71,80418
2017/10/20,15:56:00,78.72,78.72,78.70,78.72,101034
2017/10/20,15:57:00,78.72,78.77,78.71,78.76,252535
2017/10/20,15:58:00,78.77,78.77,78.69,78.69,208034
2017/10/20,15:59:00,78.69,78.72,78.69,78.70,322796
2017/10/20,16:00:00,78.70,78.77,78.69,78.75,360561
2017/10/23,09:31:00,78.99,79.13,78.85,78.87,66567
2017/10/23,09:32:00,78.87,78.93,78.86,78.89,47645
2017/10/23,09:33:00,78.89,78.94,78.89,78.94,24724
2017/10/23,09:34:00,78.94,78.98,78.94,78.95,60508
2017/10/23,09:35:00,78.95,78.98,78.94,78.98,24605
2017/10/23,09:36:00,78.97,79.04,78.97,79.00,112595
2017/10/23,09:37:00,79.00,79.01,78.94,78.98,118218
2017/10/23,09:38:00,78.98,79.03,78.98,79.01,85717
2017/10/23,09:39:00,79.00,79.00,78.93,79.00,61611
2017/10/23,09:40:00,79.00,79.01,78.98,79.01,57236
2017/10/23,09:41:00,79.01,79.03,78.99,79.00,83335
2017/10/23,09:42:00,79.00,79.08,79.00,79.08,79405
2017/10/23,09:43:00,79.08,79.10,79.08,79.10,27194
2017/10/23,09:44:00,79.10,79.11,79.05,79.06,45351
2017/10/23,09:45:00,79.07,79.10,79.06,79.07,15396
2017/10/23,09:46:00,79.07,79.11,79.07,79.11,43762
2017/10/23,09:47:00,79.11,79.12,79.08,79.08,47213
2017/10/23,09:48:00,79.09,79.11,79.08,79.08,47971
2017/10/23,09:49:00,79.08,79.08,79.00,79.02,103044
2017/10/23,09:50:00,79.02,79.03,79.02,79.03,45169
2017/10/23,09:51:00,79.02,79.03,79.01,79.01,49404
2017/10/23,09:52:00,79.01,79.01,78.97,78.97,57277
2017/10/23,09:53:00,78.98,79.01,78.96,79.00,37696
2017/10/23,09:54:00,79.01,79.01,78.97,78.99,23829
2017/10/23,09:55:00,78.99,79.01,78.98,78.99,58481
2017/10/23,09:56:00,78.99,79.01,78.97,78.99,51718
2017/10/23,09:57:00,78.99,79.01,78.99,79.01,42994
2017/10/23,09:58:00,79.01,79.04,78.99,79.04,49069
2017/10/23,09:59:00,79.04,79.06,79.04,79.05,17372
2017/10/23,10:00:00,79.06,79.07,79.02,79.03,92149
2017/10/23,10:01:00,79.04,79.06,78.99,79.06,66095
2017/10/23,10:02:00,79.06,79.10,79.05,79.07,41835
2017/10/23,10:03:00,79.07,79.10,79.06,79.08,41146
2017/10/23,10:04:00,79.08,79.09,79.04,79.05,75098
2017/10/23,10:05:00,79.04,79.05,79.02,79.04,27408
2017/10/23,10:06:00,79.04,79.04,78.94,78.97,51308
2017/10/23,10:07:00,78.97,79.02,78.94,78.94,54686
2017/10/23,10:08:00,78.95,79.04,78.93,78.96,250385
2017/10/23,10:09:00,78.97,78.98,78.96,78.97,29185
2017/10/23,10:10:00,78.97,78.98,78.91,78.94,67006
2017/10/23,10:11:00,78.94,79.00,78.94,78.99,19232
2017/10/23,10:12:00,79.00,79.00,78.97,79.00,25951
2017/10/23,10:13:00,79.00,79.01,78.95,78.96,50070
2017/10/23,10:14:00,78.95,78.98,78.90,78.90,81071
2017/10/23,10:15:00,78.91,78.99,78.91,78.98,51267
2017/10/23,10:16:00,78.98,78.98,78.91,78.93,44870
2017/10/23,10:17:00,78.93,78.98,78.91,78.93,34375
2017/10/23,10:18:00,78.94,78.98,78.93,78.98,23788
2017/10/23,10:19:00,78.98,79.00,78.97,79.00,21753
2017/10/23,10:20:00,79.00,79.02,78.99,78.99,47454
2017/10/23,10:21:00,78.99,78.99,78.97,78.99,31027
2017/10/23,10:22:00,78.98,79.01,78.98,79.01,30795
2017/10/23,10:23:00,79.01,79.01,78.98,78.99,42166
2017/10/23,10:24:00,78.99,79.00,78.95,78.97,36272
2017/10/23,10:25:00,78.97,79.00,78.97,78.99,15445
2017/10/23,10:26:00,78.99,78.99,78.94,78.98,28691
2017/10/23,10:27:00,78.98,78.98,78.95,78.97,28168
2017/10/23,10:28:00,78.96,78.96,78.91,78.93,52390
2017/10/23,10:29:00,78.93,78.98,78.93,78.98,27343
2017/10/23,10:30:00,78.98,78.99,78.96,78.97,14299
2017/10/23,10:31:00,78.97,78.99,78.96,78.97,23237
2017/10/23,10:32:00,78.97,78.98,78.95,78.97,40600
2017/10/23,10:33:00,78.97,78.98,78.95,78.96,95380
2017/10/23,10:34:00,78.96,78.97,78.95,78.97,36669
2017/10/23,10:35:00,78.97,78.97,78.95,78.96,28174
2017/10/23,10:36:00,78.96,78.96,78.93,78.94,40548
2017/10/23,10:37:00,78.94,78.94,78.93,78.93,38066
2017/10/23,10:38:00,78.94,78.97,78.94,78.97,26498
2017/10/23,10:39:00,78.97,78.97,78.96,78.97,29073
2017/10/23,10:40:00,78.97,78.99,78.95,78.99,35751
2017/10/23,10:41:00,78.99,79.00,78.95,79.00,82250
2017/10/23,10:42:00,79.00,79.00,78.98,78.98,57165
2017/10/23,10:43:00,78.98,78.99,78.94,78.97,80101
2017/10/23,10:44:00,78.97,78.98,78.96,78.97,32034
2017/10/23,10:45:00,78.97,78.98,78.95,78.96,17730
2017/10/23,10:46:00,78.96,78.96,78.94,78.95,33067
2017/10/23,10:47:00,78.95,78.99,78.95,78.99,24784
2017/10/23,10:48:00,78.99,79.00,78.98,78.98,20625
2017/10/23,10:49:00,78.98,79.00,78.98,78.99,14363
2017/10/23,10:50:00,78.99,78.99,78.88,78.92,133736
2017/10/23,10:51:00,78.92,78.97,78.92,78.97,63273
2017/10/23,10:52:00,78.97,79.00,78.95,78.97,127151
2017/10/23,10:53:00,78.97,78.97,78.93,78.94,72128
2017/10/23,10:54:00,78.94,78.95,78.91,78.94,37559
2017/10/23,10:55:00,78.94,78.96,78.94,78.96,10070
2017/10/23,10:56:00,78.96,78.99,78.95,78.98,38184
2017/10/23,10:57:00,78.98,78.99,78.96,78.96,14142
2017/10/23,10:58:00,78.96,78.97,78.95,78.96,56452
2017/10/23,10:59:00,78.96,78.99,78.95,78.99,78470
2017/10/23,11:00:00,78.99,79.00,78.95,78.95,43229
2017/10/23,11:01:00,78.95,79.00,78.95,78.98,35134
2017/10/23,11:02:00,78.98,78.99,78.97,78.97,18924
2017/10/23,11:03:00,78.97,78.97,78.95,78.96,19021
2017/10/23,11:04:00,78.96,78.98,78.96,78.98,21131
2017/10/23,11:05:00,78.98,79.00,78.97,79.00,25377
2017/10/23,11:06:00,79.00,79.00,78.98,78.99,15076
2017/10/23,11:07:00,78.99,79.00,78.99,78.99,31910
2017/10/23,11:08:00,78.99,79.00,78.98,78.99,10979
2017/10/23,11:09:00,78.99,79.00,78.98,78.98,192303
2017/10/23,11:10:00,78.98,79.00,78.97,79.00,21328
2017/10/23,11:11:00,79.00,79.00,78.99,79.00,106124
2017/10/23,11:12:00,79.00,79.01,78.99,79.01,65626
2017/10/23,11:13:00,79.00,79.03,79.00,79.03,14558
2017/10/23,11:14:00,79.03,79.04,79.03,79.04,15883
2017/10/23,11:15:00,79.04,79.04,79.02,79.03,25503
2017/10/23,11:16:00,79.03,79.05,79.03,79.04,48386
2017/10/23,11:17:00,79.04,79.05,79.03,79.04,80258
2017/10/23,11:18:00,79.04,79.04,79.03,79.03,7800
2017/10/23,11:19:00,79.03,79.03,79.02,79.02,13066
2017/10/23,11:20:00,79.02,79.04,79.01,79.03,20726
2017/10/23,11:21:00,79.02,79.03,79.01,79.03,32608
2017/10/23,11:22:00,79.02,79.02,79.00,79.01,88267
2017/10/23,11:23:00,79.01,79.02,79.00,79.02,16910
2017/10/23,11:24:00,79.02,79.03,79.00,79.01,29965
2017/10/23,11:25:00,79.01,79.05,79.01,79.05,26872
2017/10/23,11:26:00,79.04,79.05,79.04,79.05,28242
2017/10/23,11:27:00,79.05,79.06,79.04,79.06,32350
2017/10/23,11:28:00,79.06,79.08,79.06,79.06,17386
2017/10/23,11:29:00,79.06,79.06,79.04,79.05,18149
2017/10/23,11:30:00,79.05,79.07,79.04,79.05,22840
2017/10/23,11:31:00,79.05,79.05,79.03,79.05,12396
2017/10/23,11:32:00,79.05,79.05,79.03,79.03,10250
2017/10/23,11:33:00,79.04,79.05,79.00,79.02,37176
2017/10/23,11:34:00,79.02,79.06,79.01,79.06,20862
2017/10/23,11:35:00,79.05,79.09,79.05,79.08,25025
2017/10/23,11:36:00,79.09,79.11,79.08,79.08,88005
2017/10/23,11:37:00,79.08,79.09,79.07,79.08,25037
2017/10/23,11:38:00,79.08,79.09,79.07,79.08,16986
2017/10/23,11:39:00,79.08,79.08,79.06,79.06,26616
2017/10/23,11:40:00,79.06,79.06,79.01,79.03,43535
2017/10/23,11:41:00,79.04,79.04,79.00,79.03,18496
2017/10/23,11:42:00,79.03,79.06,79.02,79.06,15126
2017/10/23,11:43:00,79.05,79.08,79.05,79.07,22163
2017/10/23,11:44:00,79.07,79.09,79.07,79.08,19075
2017/10/23,11:45:00,79.08,79.09,79.07,79.08,20417
2017/10/23,11:46:00,79.07,79.09,79.07,79.08,20618
2017/10/23,11:47:00,79.08,79.11,79.08,79.11,53927
2017/10/23,11:48:00,79.11,79.11,79.09,79.09,19610
2017/10/23,11:49:00,79.09,79.13,79.08,79.13,10975
2017/10/23,11:50:00,79.13,79.13,79.10,79.11,23404
2017/10/23,11:51:00,79.11,79.14,79.10,79.14,9820
2017/10/23,11:52:00,79.14,79.15,79.13,79.15,31024
2017/10/23,11:53:00,79.15,79.16,79.14,79.15,41857
2017/10/23,11:54:00,79.15,79.16,79.14,79.15,23335
2017/10/23,11:55:00,79.15,79.16,79.14,79.15,19392
2017/10/23,11:56:00,79.15,79.17,79.15,79.17,22127
2017/10/23,11:57:00,79.17,79.18,79.16,79.18,24851
2017/10/23,11:58:00,79.18,79.19,79.17,79.18,12520
2017/10/23,11:59:00,79.18,79.18,79.11,79.11,35705
2017/10/23,12:00:00,79.11,79.12,79.11,79.12,6378
2017/10/23,12:01:00,79.12,79.13,79.10,79.12,65363
2017/10/23,12:02:00,79.12,79.13,79.08,79.08,28450
2017/10/23,12:03:00,79.08,79.11,79.07,79.11,170535
2017/10/23,12:04:00,79.11,79.13,79.11,79.12,18921
2017/10/23,12:05:00,79.12,79.15,79.11,79.15,9309
2017/10/23,12:06:00,79.15,79.15,79.11,79.12,32212
2017/10/23,12:07:00,79.11,79.12,79.10,79.12,10323
2017/10/23,12:08:00,79.12,79.12,79.09,79.10,21964
2017/10/23,12:09:00,79.10,79.14,79.10,79.14,23699
2017/10/23,12:10:00,79.13,79.15,79.12,79.15,36987
2017/10/23,12:11:00,79.15,79.15,79.13,79.14,27756
2017/10/23,12:12:00,79.14,79.15,79.13,79.15,17839
2017/10/23,12:13:00,79.14,79.16,79.14,79.14,20141
2017/10/23,12:14:00,79.14,79.14,79.13,79.14,19108
2017/10/23,12:15:00,79.14,79.15,79.13,79.14,10040
2017/10/23,12:16:00,79.14,79.16,79.14,79.16,12907
2017/10/23,12:17:00,79.16,79.16,79.11,79.14,28879
2017/10/23,12:18:00,79.14,79.17,79.14,79.17,10185
2017/10/23,12:19:00,79.17,79.17,79.16,79.16,5026
2017/10/23,12:20:00,79.16,79.18,79.16,79.18,6287
2017/10/23,12:21:00,79.18,79.18,79.16,79.17,11687
2017/10/23,12:22:00,79.17,79.18,79.16,79.16,11008
2017/10/23,12:23:00,79.17,79.18,79.15,79.16,12610
2017/10/23,12:24:00,79.16,79.19,79.15,79.19,10179
2017/10/23,12:25:00,79.19,79.20,79.18,79.19,27713
2017/10/23,12:26:00,79.19,79.20,79.18,79.19,26706
2017/10/23,12:27:00,79.19,79.20,79.19,79.20,14427
2017/10/23,12:28:00,79.20,79.20,79.19,79.20,5721
2017/10/23,12:29:00,79.20,79.20,79.18,79.19,15305
2017/10/23,12:30:00,79.19,79.20,79.18,79.20,7848
2017/10/23,12:31:00,79.19,79.21,79.19,79.19,41205
2017/10/23,12:32:00,79.19,79.19,79.16,79.17,6876
2017/10/23,12:33:00,79.17,79.17,79.15,79.16,10486
2017/10/23,12:34:00,79.16,79.17,79.15,79.17,9041
2017/10/23,12:35:00,79.17,79.17,79.14,79.16,29894
2017/10/23,12:36:00,79.15,79.19,79.15,79.18,31652
2017/10/23,12:37:00,79.18,79.19,79.15,79.16,33149
2017/10/23,12:38:00,79.16,79.17,79.15,79.16,18917
2017/10/23,12:39:00,79.16,79.18,79.16,79.17,9309
2017/10/23,12:40:00,79.17,79.18,79.16,79.18,10295
2017/10/23,12:41:00,79.18,79.19,79.17,79.17,17397
2017/10/23,12:42:00,79.17,79.18,79.17,79.18,6373
2017/10/23,12:43:00,79.18,79.19,79.18,79.19,5220
2017/10/23,12:44:00,79.19,79.19,79.18,79.19,15693
2017/10/23,12:45:00,79.18,79.20,79.18,79.19,14286
2017/10/23,12:46:00,79.19,79.19,79.16,79.18,15975
2017/10/23,12:47:00,79.18,79.18,79.15,79.15,7155
2017/10/23,12:48:00,79.16,79.16,79.14,79.15,25796
2017/10/23,12:49:00,79.14,79.15,79.12,79.13,38153
2017/10/23,12:50:00,79.13,79.15,79.11,79.11,56686
2017/10/23,12:51:00,79.11,79.13,79.11,79.12,12183
2017/10/23,12:52:00,79.11,79.12,79.10,79.11,8973
2017/10/23,12:53:00,79.11,79.12,79.11,79.12,6440
2017/10/23,12:54:00,79.11,79.12,79.10,79.11,21951
2017/10/23,12:55:00,79.11,79.14,79.10,79.12,42168
2017/10/23,12:56:00,79.12,79.13,79.11,79.13,12160
2017/10/23,12:57:00,79.13,79.14,79.12,79.13,21081
2017/10/23,12:58:00,79.13,79.15,79.13,79.14,9383
2017/10/23,12:59:00,79.15,79.15,79.14,79.15,7896
2017/10/23,13:00:00,79.15,79.15,79.12,79.14,32996
2017/10/23,13:01:00,79.14,79.14,79.13,79.13,9692
2017/10/23,13:02:00,79.13,79.14,79.08,79.09,39267
2017/10/23,13:03:00,79.09,79.09,79.08,79.08,5600
2017/10/23,13:04:00,79.08,79.10,79.08,79.10,8497
2017/10/23,13:05:00,79.10,79.11,79.07,79.08,26134
2017/10/23,13:06:00,79.08,79.09,79.07,79.08,11534
2017/10/23,13:07:00,79.08,79.09,79.08,79.09,13671
2017/10/23,13:08:00,79.09,79.09,79.08,79.08,7637
2017/10/23,13:09:00,79.08,79.10,79.07,79.08,45437
2017/10/23,13:10:00,79.08,79.10,79.07,79.09,39270
2017/10/23,13:11:00,79.09,79.11,79.08,79.10,39849
2017/10/23,13:12:00,79.10,79.11,79.08,79.09,63647
2017/10/23,13:13:00,79.10,79.10,79.06,79.08,63043
2017/10/23,13:14:00,79.08,79.08,79.07,79.08,2698
2017/10/23,13:15:00,79.08,79.09,79.06,79.07,24101
2017/10/23,13:16:00,79.06,79.06,79.04,79.04,20887
2017/10/23,13:17:00,79.04,79.06,79.04,79.06,9736
2017/10/23,13:18:00,79.06,79.07,79.04,79.06,37329
2017/10/23,13:19:00,79.06,79.06,79.05,79.05,11447
2017/10/23,13:20:00,79.05,79.07,79.04,79.06,23675
2017/10/23,13:21:00,79.06,79.09,79.06,79.07,13620
2017/10/23,13:22:00,79.08,79.09,79.06,79.07,14566
2017/10/23,13:23:00,79.07,79.08,79.05,79.07,13202
2017/10/23,13:24:00,79.07,79.08,79.06,79.08,10515
2017/10/23,13:25:00,79.08,79.10,79.07,79.08,10737
2017/10/23,13:26:00,79.08,79.08,79.07,79.08,10346
2017/10/23,13:27:00,79.08,79.08,79.05,79.06,20519
2017/10/23,13:28:00,79.06,79.09,79.06,79.07,24740
2017/10/23,13:29:00,79.07,79.07,79.05,79.06,23031
2017/10/23,13:30:00,79.06,79.06,79.04,79.06,11102
2017/10/23,13:31:00,79.06,79.07,79.05,79.07,17332
2017/10/23,13:32:00,79.07,79.07,79.03,79.04,18574
2017/10/23,13:33:00,79.04,79.07,79.04,79.05,27538
2017/10/23,13:34:00,79.05,79.06,79.02,79.03,32297
2017/10/23,13:35:00,79.03,79.03,78.95,78.95,157715
2017/10/23,13:36:00,78.96,79.01,78.94,79.01,150885
2017/10/23,13:37:00,79.01,79.05,79.00,79.03,59387
2017/10/23,13:38:00,79.03,79.04,79.01,79.01,16906
2017/10/23,13:39:00,79.02,79.04,79.01,79.03,13163
2017/10/23,13:40:00,79.02,79.03,79.01,79.03,17121
2017/10/23,13:41:00,79.03,79.03,78.99,79.01,55794
2017/10/23,13:42:00,79.01,79.04,79.01,79.03,23352
2017/10/23,13:43:00,79.04,79.04,79.02,79.03,11135
2017/10/23,13:44:00,79.03,79.04,79.02,79.04,17570
2017/10/23,13:45:00,79.04,79.05,79.02,79.04,12980
2017/10/23,13:46:00,79.04,79.05,79.03,79.04,29559
2017/10/23,13:47:00,79.03,79.05,79.02,79.03,32841
2017/10/23,13:48:00,79.03,79.04,79.01,79.04,23136
2017/10/23,13:49:00,79.04,79.04,79.03,79.03,25070
2017/10/23,13:50:00,79.04,79.06,79.02,79.05,13359
2017/10/23,13:51:00,79.05,79.08,79.05,79.07,16012
2017/10/23,13:52:00,79.08,79.09,79.07,79.09,7731
2017/10/23,13:53:00,79.09,79.11,79.09,79.11,11881
2017/10/23,13:54:00,79.11,79.11,79.10,79.11,27211
2017/10/23,13:55:00,79.11,79.12,79.11,79.11,12457
2017/10/23,13:56:00,79.10,79.13,79.10,79.13,20933
2017/10/23,13:57:00,79.13,79.14,79.08,79.11,28589
2017/10/23,13:58:00,79.11,79.13,79.11,79.13,9490
2017/10/23,13:59:00,79.13,79.14,79.13,79.14,35783
2017/10/23,14:00:00,79.14,79.17,79.13,79.16,59998
2017/10/23,14:01:00,79.17,79.19,79.14,79.16,57643
2017/10/23,14:02:00,79.17,79.20,79.16,79.19,31566
2017/10/23,14:03:00,79.19,79.23,79.19,79.23,38552
2017/10/23,14:04:00,79.23,79.23,79.21,79.23,48149
2017/10/23,14:05:00,79.24,79.25,79.23,79.24,45484
2017/10/23,14:06:00,79.24,79.26,79.23,79.25,29959
2017/10/23,14:07:00,79.25,79.28,79.24,79.28,38069
2017/10/23,14:08:00,79.28,79.28,79.26,79.27,29764
2017/10/23,14:09:00,79.27,79.27,79.24,79.25,52258
2017/10/23,14:10:00,79.25,79.32,79.24,79.31,105446
2017/10/23,14:11:00,79.31,79.34,79.26,79.28,118719
2017/10/23,14:12:00,79.28,79.29,79.27,79.27,14411
2017/10/23,14:13:00,79.27,79.30,79.26,79.27,27250
2017/10/23,14:14:00,79.27,79.27,79.23,79.24,24075
2017/10/23,14:15:00,79.24,79.26,79.21,79.26,38888
2017/10/23,14:16:00,79.26,79.26,79.22,79.23,16521
2017/10/23,14:17:00,79.23,79.24,79.17,79.19,39512
2017/10/23,14:18:00,79.18,79.21,79.18,79.20,16880
2017/10/23,14:19:00,79.20,79.21,79.18,79.21,10680
2017/10/23,14:20:00,79.21,79.22,79.19,79.21,39017
2017/10/23,14:21:00,79.21,79.23,79.21,79.21,53931
2017/10/23,14:22:00,79.21,79.21,79.18,79.19,21435
2017/10/23,14:23:00,79.19,79.19,79.18,79.19,6933
2017/10/23,14:24:00,79.19,79.19,79.17,79.19,20793
2017/10/23,14:25:00,79.19,79.19,79.11,79.14,77992
2017/10/23,14:26:00,79.14,79.19,79.14,79.19,33904
2017/10/23,14:27:00,79.19,79.19,79.16,79.17,25807
2017/10/23,14:28:00,79.17,79.19,79.16,79.19,45482
2017/10/23,14:29:00,79.19,79.19,79.18,79.19,13578
2017/10/23,14:30:00,79.19,79.23,79.18,79.22,31187
2017/10/23,14:31:00,79.22,79.22,79.18,79.20,58875
2017/10/23,14:32:00,79.20,79.22,79.20,79.22,25273
2017/10/23,14:33:00,79.22,79.24,79.19,79.20,51949
2017/10/23,14:34:00,79.20,79.20,79.18,79.20,25277
2017/10/23,14:35:00,79.20,79.20,79.17,79.18,30851
2017/10/23,14:36:00,79.18,79.18,79.16,79.17,10298
2017/10/23,14:37:00,79.17,79.17,79.16,79.17,9928
2017/10/23,14:38:00,79.17,79.19,79.17,79.19,11872
2017/10/23,14:39:00,79.19,79.19,79.18,79.19,21831
2017/10/23,14:40:00,79.18,79.20,79.18,79.20,13767
2017/10/23,14:41:00,79.20,79.24,79.20,79.22,37087
2017/10/23,14:42:00,79.23,79.27,79.23,79.27,51502
2017/10/23,14:43:00,79.27,79.27,79.25,79.25,61825
2017/10/23,14:44:00,79.25,79.26,79.22,79.24,48232
2017/10/23,14:45:00,79.24,79.24,79.21,79.21,23052
2017/10/23,14:46:00,79.21,79.23,79.21,79.22,10301
2017/10/23,14:47:00,79.22,79.22,79.19,79.21,19987
2017/10/23,14:48:00,79.22,79.22,79.21,79.22,6968
2017/10/23,14:49:00,79.22,79.24,79.22,79.23,35498
2017/10/23,14:50:00,79.23,79.25,79.20,79.20,59602
2017/10/23,14:51:00,79.20,79.21,79.20,79.20,17991
2017/10/23,14:52:00,79.20,79.21,79.17,79.18,218699
2017/10/23,14:53:00,79.18,79.18,79.14,79.15,57744
2017/10/23,14:54:00,79.15,79.22,79.15,79.21,32607
2017/10/23,14:55:00,79.20,79.21,79.20,79.20,37047
2017/10/23,14:56:00,79.20,79.25,79.20,79.25,67357
2017/10/23,14:57:00,79.25,79.26,79.22,79.22,58743
2017/10/23,14:58:00,79.22,79.23,79.19,79.22,44443
2017/10/23,14:59:00,79.22,79.25,79.22,79.25,16229
2017/10/23,15:00:00,79.25,79.25,79.22,79.23,18236
2017/10/23,15:01:00,79.23,79.24,79.21,79.21,29140
2017/10/23,15:02:00,79.21,79.23,79.19,79.19,28959
2017/10/23,15:03:00,79.19,79.20,79.19,79.20,17078
2017/10/23,15:04:00,79.20,79.20,79.17,79.18,35610
2017/10/23,15:05:00,79.18,79.20,79.17,79.20,23948
2017/10/23,15:06:00,79.21,79.22,79.14,79.15,68358
2017/10/23,15:07:00,79.15,79.17,79.14,79.15,52023
2017/10/23,15:08:00,79.15,79.17,79.12,79.12,22579
2017/10/23,15:09:00,79.13,79.13,79.11,79.12,23682
2017/10/23,15:10:00,79.12,79.17,79.12,79.15,56814
2017/10/23,15:11:00,79.15,79.15,79.10,79.13,38813
2017/10/23,15:12:00,79.13,79.13,79.11,79.11,17547
2017/10/23,15:13:00,79.11,79.13,79.09,79.12,56555
2017/10/23,15:14:00,79.12,79.13,79.10,79.11,26331
2017/10/23,15:15:00,79.11,79.14,79.11,79.11,21995
2017/10/23,15:16:00,79.11,79.13,79.10,79.13,45141
2017/10/23,15:17:00,79.13,79.16,79.13,79.15,38479
2017/10/23,15:18:00,79.16,79.16,79.13,79.13,16681
2017/10/23,15:19:00,79.14,79.14,79.10,79.12,32971
2017/10/23,15:20:00,79.12,79.13,79.08,79.08,59946
2017/10/23,15:21:00,79.08,79.10,79.03,79.03,57715
2017/10/23,15:22:00,79.04,79.07,79.02,79.05,57461
2017/10/23,15:23:00,79.05,79.05,79.02,79.02,29296
2017/10/23,15:24:00,79.02,79.03,78.99,79.01,142491
2017/10/23,15:25:00,79.00,79.03,79.00,79.03,29201
2017/10/23,15:26:00,79.03,79.06,79.02,79.06,55927
2017/10/23,15:27:00,79.06,79.08,79.04,79.05,44190
2017/10/23,15:28:00,79.05,79.05,79.01,79.01,52275
2017/10/23,15:29:00,79.01,79.01,78.93,78.93,122226
2017/10/23,15:30:00,78.94,78.99,78.94,78.99,66482
2017/10/23,15:31:00,78.98,79.01,78.98,79.00,61644
2017/10/23,15:32:00,79.00,79.01,78.98,78.99,88146
2017/10/23,15:33:00,78.98,78.99,78.95,78.97,60575
2017/10/23,15:34:00,78.96,78.97,78.93,78.94,61291
2017/10/23,15:35:00,78.94,78.97,78.93,78.94,111915
2017/10/23,15:36:00,78.94,78.97,78.93,78.96,48808
2017/10/23,15:37:00,78.97,78.97,78.90,78.91,95459
2017/10/23,15:38:00,78.91,78.91,78.85,78.87,100713
2017/10/23,15:39:00,78.87,78.92,78.87,78.92,98096
2017/10/23,15:40:00,78.92,78.92,78.90,78.91,65670
2017/10/23,15:41:00,78.91,78.91,78.86,78.86,71351
2017/10/23,15:42:00,78.86,78.90,78.86,78.89,84980
2017/10/23,15:43:00,78.89,78.92,78.88,78.90,62445
2017/10/23,15:44:00,78.90,78.91,78.88,78.88,57503
2017/10/23,15:45:00,78.88,78.90,78.88,78.90,66476
2017/10/23,15:46:00,78.90,78.95,78.89,78.93,90325
2017/10/23,15:47:00,78.93,78.95,78.93,78.94,53873
2017/10/23,15:48:00,78.94,78.95,78.92,78.93,125679
2017/10/23,15:49:00,78.93,78.95,78.92,78.95,48367
2017/10/23,15:50:00,78.95,78.99,78.94,78.97,74290
2017/10/23,15:51:00,78.97,78.97,78.80,78.83,360598
2017/10/23,15:52:00,78.83,78.85,78.81,78.82,129045
2017/10/23,15:53:00,78.81,78.82,78.76,78.78,153285
2017/10/23,15:54:00,78.78,78.81,78.77,78.79,159024
2017/10/23,15:55:00,78.79,78.80,78.76,78.77,135622
2017/10/23,15:56:00,78.77,78.84,78.77,78.80,182057
2017/10/23,15:57:00,78.81,78.83,78.77,78.77,139213
2017/10/23,15:58:00,78.77,78.79,78.76,78.78,169667
2017/10/23,15:59:00,78.79,78.83,78.77,78.79,251754
2017/10/23,16:00:00,78.79,78.90,78.78,78.83,634798
2017/10/24,09:31:00,78.90,79.00,78.77,78.78,82667
2017/10/24,09:32:00,78.78,78.79,78.69,78.77,164695
2017/10/24,09:33:00,78.76,78.97,78.76,78.97,198913
2017/10/24,09:34:00,78.97,78.97,78.93,78.95,95528
2017/10/24,09:35:00,78.95,78.96,78.91,78.91,71938
2017/10/24,09:36:00,78.91,78.92,78.78,78.85,113013
2017/10/24,09:37:00,78.85,78.95,78.84,78.86,101193
2017/10/24,09:38:00,78.86,78.91,78.77,78.78,135687
2017/10/24,09:39:00,78.78,78.78,78.70,78.72,87305
2017/10/24,09:40:00,78.71,78.75,78.67,78.72,98049
2017/10/24,09:41:00,78.72,78.79,78.69,78.70,92489
2017/10/24,09:42:00,78.70,78.75,78.69,78.69,232564
2017/10/24,09:43:00,78.68,78.69,78.60,78.64,166350
2017/10/24,09:44:00,78.64,78.66,78.57,78.58,136982
2017/10/24,09:45:00,78.58,78.60,78.55,78.56,122320
2017/10/24,09:46:00,78.56,78.65,78.56,78.61,134744
2017/10/24,09:47:00,78.61,78.64,78.59,78.62,76619
2017/10/24,09:48:00,78.62,78.67,78.60,78.67,59710
2017/10/24,09:49:00,78.67,78.67,78.54,78.54,93473
2017/10/24,09:50:00,78.54,78.55,78.46,78.50,153899
2017/10/24,09:51:00,78.50,78.57,78.49,78.52,118416
2017/10/24,09:52:00,78.52,78.64,78.52,78.63,109458
2017/10/24,09:53:00,78.63,78.66,78.61,78.63,45030
2017/10/24,09:54:00,78.63,78.63,78.56,78.59,27393
2017/10/24,09:55:00,78.59,78.60,78.56,78.58,28047
2017/10/24,09:56:00,78.58,78.66,78.58,78.65,34781
2017/10/24,09:57:00,78.64,78.66,78.60,78.60,30904
2017/10/24,09:58:00,78.60,78.64,78.60,78.61,32735
2017/10/24,09:59:00,78.61,78.63,78.58,78.60,43925
2017/10/24,10:00:00,78.60,78.66,78.60,78.64,68112
2017/10/24,10:01:00,78.64,78.73,78.63,78.72,49828
2017/10/24,10:02:00,78.72,78.74,78.70,78.70,41323
2017/10/24,10:03:00,78.70,78.75,78.70,78.70,54808
2017/10/24,10:04:00,78.70,78.74,78.69,78.72,33977
2017/10/24,10:05:00,78.72,78.74,78.72,78.72,20787
2017/10/24,10:06:00,78.72,78.80,78.72,78.78,63423
2017/10/24,10:07:00,78.78,78.78,78.74,78.77,24579
2017/10/24,10:08:00,78.77,78.79,78.74,78.75,40926
2017/10/24,10:09:00,78.75,78.80,78.75,78.80,104967
2017/10/24,10:10:00,78.79,78.81,78.78,78.81,31599
2017/10/24,10:11:00,78.81,78.83,78.77,78.77,56075
2017/10/24,10:12:00,78.78,78.78,78.70,78.71,91486
2017/10/24,10:13:00,78.71,78.76,78.71,78.76,19682
2017/10/24,10:14:00,78.76,78.76,78.68,78.70,36081
2017/10/24,10:15:00,78.70,78.70,78.69,78.69,11492
2017/10/24,10:16:00,78.69,78.75,78.67,78.67,57859
2017/10/24,10:17:00,78.67,78.68,78.64,78.65,22329
2017/10/24,10:18:00,78.65,78.72,78.64,78.72,25624
2017/10/24,10:19:00,78.72,78.73,78.69,78.71,35152
2017/10/24,10:20:00,78.71,78.72,78.70,78.71,43854
2017/10/24,10:21:00,78.71,78.75,78.71,78.74,16462
2017/10/24,10:22:00,78.74,78.75,78.70,78.72,34040
2017/10/24,10:23:00,78.72,78.72,78.70,78.71,23521
2017/10/24,10:24:00,78.70,78.72,78.70,78.72,14365
2017/10/24,10:25:00,78.72,78.73,78.69,78.70,70923
2017/10/24,10:26:00,78.70,78.74,78.70,78.72,66225
2017/10/24,10:27:00,78.72,78.73,78.71,78.73,27934
2017/10/24,10:28:00,78.73,78.73,78.71,78.73,20636
2017/10/24,10:29:00,78.73,78.78,78.73,78.75,61834
2017/10/24,10:30:00,78.76,78.78,78.75,78.77,13445
2017/10/24,10:31:00,78.76,78.77,78.74,78.77,49193
2017/10/24,10:32:00,78.77,78.80,78.76,78.79,40994
2017/10/24,10:33:00,78.79,78.80,78.76,78.77,20484
2017/10/24,10:34:00,78.77,78.77,78.74,78.74,19676
2017/10/24,10:35:00,78.74,78.75,78.74,78.74,19769
2017/10/24,10:36:00,78.74,78.75,78.71,78.71,23054
2017/10/24,10:37:00,78.72,78.72,78.70,78.70,10718
2017/10/24,10:38:00,78.70,78.71,78.70,78.71,8381
2017/10/24,10:39:00,78.70,78.75,78.70,78.75,29484
2017/10/24,10:40:00,78.75,78.75,78.74,78.74,16552
2017/10/24,10:41:00,78.75,78.78,78.74,78.78,57080
2017/10/24,10:42:00,78.79,78.80,78.78,78.79,20789
2017/10/24,10:43:00,78.79,78.83,78.78,78.80,33775
2017/10/24,10:44:00,78.80,78.85,78.79,78.83,34912
2017/10/24,10:45:00,78.83,78.83,78.82,78.82,21229
2017/10/24,10:46:00,78.82,78.83,78.80,78.81,29144
2017/10/24,10:47:00,78.81,78.82,78.79,78.80,22468
2017/10/24,10:48:00,78.80,78.83,78.80,78.81,37377
2017/10/24,10:49:00,78.81,78.82,78.78,78.78,28709
2017/10/24,10:50:00,78.78,78.83,78.78,78.83,29923
2017/10/24,10:51:00,78.83,78.85,78.82,78.85,77591
2017/10/24,10:52:00,78.85,78.87,78.85,78.87,20434
2017/10/24,10:53:00,78.87,78.89,78.87,78.88,34422
2017/10/24,10:54:00,78.88,78.91,78.88,78.91,14868
2017/10/24,10:55:00,78.91,78.91,78.90,78.91,64493
2017/10/24,10:56:00,78.91,78.92,78.90,78.90,55526
2017/10/24,10:57:00,78.90,78.93,78.90,78.93,19241
2017/10/24,10:58:00,78.93,78.94,78.92,78.92,21140
2017/10/24,10:59:00,78.92,78.93,78.91,78.92,25507
2017/10/24,11:00:00,78.92,78.92,78.91,78.92,24528
2017/10/24,11:01:00,78.92,78.97,78.91,78.97,63525
2017/10/24,11:02:00,78.97,79.00,78.97,79.00,35194
2017/10/24,11:03:00,79.00,79.04,78.99,79.02,47257
2017/10/24,11:04:00,79.02,79.08,79.01,79.07,35869
2017/10/24,11:05:00,79.07,79.11,79.07,79.11,38724
2017/10/24,11:06:00,79.11,79.16,79.11,79.14,43915
2017/10/24,11:07:00,79.14,79.14,79.11,79.13,25379
2017/10/24,11:08:00,79.12,79.12,79.09,79.11,34968
2017/10/24,11:09:00,79.12,79.14,79.11,79.13,18846
2017/10/24,11:10:00,79.14,79.14,79.08,79.08,54852
2017/10/24,11:11:00,79.08,79.09,79.07,79.09,19874
2017/10/24,11:12:00,79.10,79.11,79.07,79.08,47318
2017/10/24,11:13:00,79.08,79.09,79.07,79.08,17292
2017/10/24,11:14:00,79.08,79.10,79.08,79.10,19898
2017/10/24,11:15:00,79.11,79.11,79.08,79.08,29765
2017/10/24,11:16:00,79.09,79.10,79.06,79.07,33956
2017/10/24,11:17:00,79.07,79.08,79.05,79.05,27989
2017/10/24,11:18:00,79.05,79.08,79.04,79.06,35974
2017/10/24,11:19:00,79.06,79.06,79.02,79.03,18492
2017/10/24,11:20:00,79.02,79.03,79.01,79.02,20899
2017/10/24,11:21:00,79.02,79.05,79.01,79.05,16625
2017/10/24,11:22:00,79.05,79.05,79.02,79.03,36610
2017/10/24,11:23:00,79.03,79.05,79.02,79.03,19645
2017/10/24,11:24:00,79.03,79.03,79.02,79.02,28703
2017/10/24,11:25:00,79.03,79.03,79.00,79.01,33881
2017/10/24,11:26:00,79.01,79.03,79.00,79.02,13924
2017/10/24,11:27:00,79.02,79.03,79.01,79.03,18888
2017/10/24,11:28:00,79.03,79.03,79.01,79.01,14023
2017/10/24,11:29:00,79.01,79.04,79.01,79.03,80873
2017/10/24,11:30:00,79.03,79.08,79.03,79.08,31774
2017/10/24,11:31:00,79.08,79.08,79.05,79.06,19434
2017/10/24,11:32:00,79.06,79.07,79.03,79.03,23009
2017/10/24,11:33:00,79.02,79.03,79.02,79.03,22431
2017/10/24,11:34:00,79.02,79.04,79.02,79.03,6353
2017/10/24,11:35:00,79.04,79.04,79.03,79.03,13482
2017/10/24,11:36:00,79.03,79.06,79.02,79.06,17221
2017/10/24,11:37:00,79.04,79.05,79.01,79.01,26293
2017/10/24,11:38:00,79.01,79.03,79.01,79.02,22160
2017/10/24,11:39:00,79.02,79.03,79.01,79.01,16738
2017/10/24,11:40:00,79.01,79.06,79.01,79.06,56200
2017/10/24,11:41:00,79.05,79.06,79.05,79.05,10332
2017/10/24,11:42:00,79.05,79.06,79.03,79.05,24253
2017/10/24,11:43:00,79.05,79.06,79.04,79.06,60648
2017/10/24,11:44:00,79.06,79.08,79.05,79.07,59979
2017/10/24,11:45:00,79.07,79.11,79.07,79.10,45674
2017/10/24,11:46:00,79.10,79.13,79.10,79.13,39064
2017/10/24,11:47:00,79.13,79.13,79.11,79.13,42506
2017/10/24,11:48:00,79.12,79.14,79.12,79.12,46046
2017/10/24,11:49:00,79.13,79.15,79.12,79.15,17489
2017/10/24,11:50:00,79.15,79.15,79.13,79.13,22626
2017/10/24,11:51:00,79.13,79.15,79.12,79.15,12854
2017/10/24,11:52:00,79.15,79.16,79.13,79.13,33710
2017/10/24,11:53:00,79.13,79.13,79.11,79.12,10036
2017/10/24,11:54:00,79.12,79.17,79.12,79.17,42802
2017/10/24,11:55:00,79.16,79.20,79.16,79.19,49211
2017/10/24,11:56:00,79.19,79.19,79.16,79.17,20365
2017/10/24,11:57:00,79.17,79.19,79.16,79.19,20074
2017/10/24,11:58:00,79.19,79.20,79.18,79.18,14683
2017/10/24,11:59:00,79.18,79.18,79.16,79.16,16404
2017/10/24,12:00:00,79.17,79.17,79.16,79.16,21620
2017/10/24,12:01:00,79.16,79.16,79.14,79.15,37565
2017/10/24,12:02:00,79.15,79.16,79.14,79.15,21505
2017/10/24,12:03:00,79.15,79.15,79.14,79.15,11053
2017/10/24,12:04:00,79.15,79.15,79.14,79.15,7494
2017/10/24,12:05:00,79.15,79.15,79.14,79.14,6479
2017/10/24,12:06:00,79.14,79.15,79.14,79.15,15196
2017/10/24,12:07:00,79.15,79.15,79.09,79.10,41691
2017/10/24,12:08:00,79.09,79.10,79.09,79.09,14683
2017/10/24,12:09:00,79.10,79.13,79.10,79.12,35141
2017/10/24,12:10:00,79.12,79.14,79.12,79.14,13223
2017/10/24,12:11:00,79.14,79.14,79.11,79.12,20389
2017/10/24,12:12:00,79.12,79.14,79.11,79.14,16007
2017/10/24,12:13:00,79.14,79.14,79.08,79.08,51770
2017/10/24,12:14:00,79.08,79.09,79.07,79.09,16340
2017/10/24,12:15:00,79.09,79.10,79.08,79.10,9230
2017/10/24,12:16:00,79.10,79.10,79.09,79.10,12139
2017/10/24,12:17:00,79.10,79.10,79.08,79.08,18106
2017/10/24,12:18:00,79.08,79.10,79.08,79.09,9484
2017/10/24,12:19:00,79.09,79.10,79.08,79.09,17105
2017/10/24,12:20:00,79.09,79.10,79.08,79.10,13611
2017/10/24,12:21:00,79.09,79.10,79.08,79.10,17107
2017/10/24,12:22:00,79.10,79.11,79.10,79.10,45880
2017/10/24,12:23:00,79.10,79.11,79.09,79.10,25168
2017/10/24,12:24:00,79.10,79.14,79.10,79.14,25699
2017/10/24,12:25:00,79.14,79.17,79.13,79.14,44882
2017/10/24,12:26:00,79.14,79.15,79.12,79.13,17732
2017/10/24,12:27:00,79.13,79.15,79.12,79.15,20455
2017/10/24,12:28:00,79.15,79.16,79.15,79.16,15570
2017/10/24,12:29:00,79.16,79.19,79.15,79.18,22518
2017/10/24,12:30:00,79.18,79.19,79.17,79.17,22345
2017/10/24,12:31:00,79.17,79.18,79.17,79.18,8911
2017/10/24,12:32:00,79.18,79.19,79.17,79.18,202410
2017/10/24,12:33:00,79.19,79.19,79.18,79.19,11158
2017/10/24,12:34:00,79.19,79.19,79.13,79.13,39600
2017/10/24,12:35:00,79.13,79.15,79.13,79.15,21290
2017/10/24,12:36:00,79.15,79.15,79.11,79.11,32716
2017/10/24,12:37:00,79.11,79.12,79.09,79.09,22475
2017/10/24,12:38:00,79.09,79.10,79.08,79.09,30197
2017/10/24,12:39:00,79.10,79.10,79.08,79.08,20459
2017/10/24,12:40:00,79.08,79.10,79.08,79.09,15528
2017/10/24,12:41:00,79.09,79.12,79.09,79.12,60196
2017/10/24,12:42:00,79.12,79.13,79.11,79.13,7085
2017/10/24,12:43:00,79.13,79.14,79.11,79.11,18872
2017/10/24,12:44:00,79.11,79.13,79.11,79.12,9705
2017/10/24,12:45:00,79.12,79.14,79.12,79.14,9801
2017/10/24,12:46:00,79.14,79.14,79.11,79.13,34349
2017/10/24,12:47:00,79.13,79.13,79.12,79.13,11068
2017/10/24,12:48:00,79.13,79.13,79.11,79.11,4504
2017/10/24,12:49:00,79.11,79.13,79.11,79.13,13966
2017/10/24,12:50:00,79.12,79.14,79.12,79.13,9002
2017/10/24,12:51:00,79.13,79.15,79.13,79.14,18806
2017/10/24,12:52:00,79.14,79.14,79.13,79.14,7064
2017/10/24,12:53:00,79.14,79.14,79.11,79.11,8134
2017/10/24,12:54:00,79.11,79.13,79.11,79.13,14529
2017/10/24,12:55:00,79.13,79.13,79.12,79.12,7303
2017/10/24,12:56:00,79.12,79.12,79.10,79.10,7469
2017/10/24,12:57:00,79.10,79.11,79.10,79.11,8886
2017/10/24,12:58:00,79.11,79.12,79.10,79.11,11729
2017/10/24,12:59:00,79.11,79.12,79.10,79.11,15501
2017/10/24,13:00:00,79.11,79.11,79.09,79.11,35666
2017/10/24,13:01:00,79.11,79.11,79.10,79.10,7853
2017/10/24,13:02:00,79.10,79.12,79.10,79.11,16892
2017/10/24,13:03:00,79.12,79.12,79.09,79.10,14891
2017/10/24,13:04:00,79.10,79.10,79.06,79.07,27679
2017/10/24,13:05:00,79.06,79.08,79.06,79.06,19925
2017/10/24,13:06:00,79.07,79.08,79.06,79.07,15245
2017/10/24,13:07:00,79.07,79.08,79.06,79.07,9526
2017/10/24,13:08:00,79.07,79.08,79.06,79.07,9365
2017/10/24,13:09:00,79.07,79.08,79.07,79.08,9361
2017/10/24,13:10:00,79.08,79.08,79.07,79.08,24790
2017/10/24,13:11:00,79.08,79.08,79.06,79.06,20051
2017/10/24,13:12:00,79.07,79.07,79.06,79.07,5454
2017/10/24,13:13:00,79.07,79.08,79.06,79.08,17023
2017/10/24,13:14:00,79.08,79.08,79.06,79.08,14105
2017/10/24,13:15:00,79.08,79.08,79.07,79.07,6213
2017/10/24,13:16:00,79.07,79.08,79.06,79.07,11751
2017/10/24,13:17:00,79.07,79.09,79.06,79.09,11165
2017/10/24,13:18:00,79.09,79.10,79.08,79.10,18372
2017/10/24,13:19:00,79.10,79.12,79.09,79.12,22916
2017/10/24,13:20:00,79.12,79.12,79.10,79.12,24685
2017/10/24,13:21:00,79.12,79.13,79.11,79.13,12570
2017/10/24,13:22:00,79.13,79.13,79.10,79.11,19734
2017/10/24,13:23:00,79.11,79.14,79.11,79.13,11407
2017/10/24,13:24:00,79.13,79.15,79.12,79.14,16993
2017/10/24,13:25:00,79.15,79.15,79.11,79.11,19617
2017/10/24,13:26:00,79.11,79.13,79.10,79.12,13356
2017/10/24,13:27:00,79.12,79.12,79.10,79.11,12949
2017/10/24,13:28:00,79.12,79.13,79.11,79.11,12058
2017/10/24,13:29:00,79.11,79.13,79.11,79.12,118739
2017/10/24,13:30:00,79.12,79.14,79.09,79.10,29494
2017/10/24,13:31:00,79.10,79.12,79.10,79.11,8061
2017/10/24,13:32:00,79.11,79.12,79.11,79.12,10594
2017/10/24,13:33:00,79.12,79.13,79.11,79.11,12431
2017/10/24,13:34:00,79.11,79.12,79.11,79.12,10756
2017/10/24,13:35:00,79.12,79.12,79.11,79.11,7053
2017/10/24,13:36:00,79.11,79.15,79.11,79.14,21921
2017/10/24,13:37:00,79.14,79.15,79.10,79.10,32651
2017/10/24,13:38:00,79.10,79.17,79.10,79.16,54643
2017/10/24,13:39:00,79.16,79.19,79.16,79.16,42240
2017/10/24,13:40:00,79.16,79.18,79.16,79.18,8409
2017/10/24,13:41:00,79.18,79.20,79.18,79.19,26238
2017/10/24,13:42:00,79.19,79.19,79.18,79.18,26608
2017/10/24,13:43:00,79.18,79.19,79.15,79.18,22534
2017/10/24,13:44:00,79.18,79.19,79.16,79.18,22227
2017/10/24,13:45:00,79.18,79.18,79.12,79.13,44100
2017/10/24,13:46:00,79.13,79.15,79.13,79.14,10685
2017/10/24,13:47:00,79.14,79.15,79.13,79.13,15383
2017/10/24,13:48:00,79.13,79.14,79.11,79.13,15669
2017/10/24,13:49:00,79.13,79.13,79.12,79.13,8281
2017/10/24,13:50:00,79.12,79.13,79.12,79.12,40678
2017/10/24,13:51:00,79.12,79.12,79.09,79.09,19955
2017/10/24,13:52:00,79.09,79.12,79.09,79.11,18077
2017/10/24,13:53:00,79.11,79.12,79.11,79.11,6981
2017/10/24,13:54:00,79.11,79.12,79.09,79.10,14540
2017/10/24,13:55:00,79.10,79.11,79.10,79.10,5750
2017/10/24,13:56:00,79.10,79.14,79.10,79.12,18862
2017/10/24,13:57:00,79.12,79.12,79.08,79.09,39824
2017/10/24,13:58:00,79.09,79.11,79.08,79.11,13798
2017/10/24,13:59:00,79.11,79.11,79.09,79.11,25441
2017/10/24,14:00:00,79.11,79.11,79.10,79.11,6494
2017/10/24,14:01:00,79.11,79.14,79.10,79.14,12881
2017/10/24,14:02:00,79.14,79.15,79.11,79.11,12755
2017/10/24,14:03:00,79.11,79.13,79.11,79.11,23880
2017/10/24,14:04:00,79.11,79.12,79.10,79.12,8444
2017/10/24,14:05:00,79.12,79.13,79.11,79.12,14041
2017/10/24,14:06:00,79.12,79.12,79.10,79.12,13781
2017/10/24,14:07:00,79.12,79.12,79.11,79.11,10240
2017/10/24,14:08:00,79.11,79.13,79.11,79.13,19336
2017/10/24,14:09:00,79.12,79.13,79.12,79.12,10355
2017/10/24,14:10:00,79.12,79.13,79.10,79.10,22281
2017/10/24,14:11:00,79.10,79.14,79.10,79.14,20660
2017/10/24,14:12:00,79.14,79.14,79.13,79.14,5272
2017/10/24,14:13:00,79.14,79.15,79.13,79.15,13576
2017/10/24,14:14:00,79.15,79.16,79.14,79.16,64495
2017/10/24,14:15:00,79.16,79.16,79.13,79.13,15214
2017/10/24,14:16:00,79.13,79.16,79.13,79.13,35120
2017/10/24,14:17:00,79.14,79.15,79.13,79.14,13881
2017/10/24,14:18:00,79.13,79.14,79.11,79.14,36301
2017/10/24,14:19:00,79.14,79.16,79.13,79.15,38163
2017/10/24,14:20:00,79.14,79.16,79.14,79.15,21822
2017/10/24,14:21:00,79.15,79.16,79.14,79.15,12969
2017/10/24,14:22:00,79.15,79.18,79.15,79.17,25094
2017/10/24,14:23:00,79.17,79.17,79.16,79.17,15967
2017/10/24,14:24:00,79.17,79.17,79.14,79.14,22783
2017/10/24,14:25:00,79.14,79.16,79.13,79.16,24539
2017/10/24,14:26:00,79.16,79.16,79.15,79.16,20773
2017/10/24,14:27:00,79.15,79.16,79.14,79.15,12014
2017/10/24,14:28:00,79.15,79.16,79.14,79.14,9599
2017/10/24,14:29:00,79.14,79.14,79.11,79.11,17711
2017/10/24,14:30:00,79.11,79.13,79.10,79.10,15862
2017/10/24,14:31:00,79.10,79.13,79.10,79.11,23844
2017/10/24,14:32:00,79.11,79.13,79.11,79.11,25035
2017/10/24,14:33:00,79.11,79.11,79.10,79.10,6952
2017/10/24,14:34:00,79.11,79.11,79.10,79.10,7072
2017/10/24,14:35:00,79.11,79.11,79.08,79.08,12507
2017/10/24,14:36:00,79.08,79.12,79.08,79.11,26765
2017/10/24,14:37:00,79.11,79.11,79.10,79.10,18014
2017/10/24,14:38:00,79.11,79.11,79.10,79.11,43791
2017/10/24,14:39:00,79.11,79.11,79.09,79.10,23998
2017/10/24,14:40:00,79.10,79.11,79.10,79.11,28682
2017/10/24,14:41:00,79.11,79.11,79.09,79.11,53382
2017/10/24,14:42:00,79.11,79.14,79.11,79.13,73128
2017/10/24,14:43:00,79.13,79.13,79.11,79.12,13323
2017/10/24,14:44:00,79.12,79.12,79.11,79.11,18405
2017/10/24,14:45:00,79.11,79.12,79.10,79.10,23487
2017/10/24,14:46:00,79.10,79.11,79.08,79.10,34236
2017/10/24,14:47:00,79.08,79.09,79.07,79.07,42792
2017/10/24,14:48:00,79.07,79.08,79.06,79.06,28220
2017/10/24,14:49:00,79.06,79.07,79.04,79.05,41522
2017/10/24,14:50:00,79.04,79.08,79.04,79.08,28052
2017/10/24,14:51:00,79.08,79.08,79.06,79.06,11700
2017/10/24,14:52:00,79.06,79.07,79.04,79.04,11536
2017/10/24,14:53:00,79.04,79.04,78.96,78.97,84877
2017/10/24,14:54:00,78.97,78.98,78.96,78.98,69432
2017/10/24,14:55:00,78.97,78.99,78.97,78.98,24890
2017/10/24,14:56:00,78.98,79.00,78.97,78.99,11587
2017/10/24,14:57:00,78.99,78.99,78.97,78.97,12562
2017/10/24,14:58:00,78.97,78.99,78.97,78.97,8303
2017/10/24,14:59:00,78.97,78.98,78.94,78.94,29253
2017/10/24,15:00:00,78.94,78.96,78.94,78.96,23300
2017/10/24,15:01:00,78.96,78.96,78.94,78.94,35236
2017/10/24,15:02:00,78.94,78.95,78.93,78.94,12490
2017/10/24,15:03:00,78.94,78.97,78.93,78.97,52652
2017/10/24,15:04:00,78.97,78.99,78.97,78.99,19709
2017/10/24,15:05:00,78.99,78.99,78.97,78.97,42837
2017/10/24,15:06:00,78.97,79.00,78.95,78.96,44795
2017/10/24,15:07:00,78.95,78.95,78.88,78.89,71826
2017/10/24,15:08:00,78.88,78.90,78.85,78.88,83345
2017/10/24,15:09:00,78.88,78.90,78.87,78.89,32941
2017/10/24,15:10:00,78.88,78.90,78.86,78.88,35746
2017/10/24,15:11:00,78.88,78.90,78.87,78.87,28065
2017/10/24,15:12:00,78.87,78.92,78.87,78.90,60831
2017/10/24,15:13:00,78.89,78.89,78.86,78.86,48585
2017/10/24,15:14:00,78.86,78.86,78.83,78.83,58141
2017/10/24,15:15:00,78.83,78.84,78.81,78.81,36569
2017/10/24,15:16:00,78.81,78.85,78.81,78.84,24922
2017/10/24,15:17:00,78.85,78.86,78.84,78.84,42367
2017/10/24,15:18:00,78.84,78.85,78.83,78.83,16997
2017/10/24,15:19:00,78.83,78.86,78.83,78.85,37526
2017/10/24,15:20:00,78.85,78.87,78.84,78.84,51785
2017/10/24,15:21:00,78.84,78.85,78.84,78.84,10303
2017/10/24,15:22:00,78.85,78.87,78.84,78.85,47347
2017/10/24,15:23:00,78.85,78.89,78.84,78.86,37392
2017/10/24,15:24:00,78.86,78.89,78.85,78.88,37566
2017/10/24,15:25:00,78.88,78.89,78.87,78.88,32619
2017/10/24,15:26:00,78.88,78.89,78.85,78.86,38886
2017/10/24,15:27:00,78.86,78.87,78.85,78.85,54248
2017/10/24,15:28:00,78.85,78.86,78.82,78.82,61693
2017/10/24,15:29:00,78.82,78.82,78.80,78.81,53564
2017/10/24,15:30:00,78.81,78.83,78.81,78.81,46371
2017/10/24,15:31:00,78.82,78.85,78.81,78.85,56714
2017/10/24,15:32:00,78.84,78.86,78.81,78.81,71876
2017/10/24,15:33:00,78.81,78.84,78.80,78.80,28234
2017/10/24,15:34:00,78.80,78.85,78.80,78.85,60960
2017/10/24,15:35:00,78.85,78.86,78.83,78.83,38902
2017/10/24,15:36:00,78.83,78.86,78.83,78.84,45884
2017/10/24,15:37:00,78.84,78.85,78.84,78.85,19111
2017/10/24,15:38:00,78.84,78.85,78.82,78.82,39567
2017/10/24,15:39:00,78.82,78.84,78.81,78.82,72776
2017/10/24,15:40:00,78.82,78.83,78.81,78.81,38860
2017/10/24,15:41:00,78.81,78.83,78.81,78.82,28750
2017/10/24,15:42:00,78.82,78.83,78.80,78.80,26815
2017/10/24,15:43:00,78.81,78.82,78.80,78.82,36118
2017/10/24,15:44:00,78.82,78.82,78.81,78.81,21449
2017/10/24,15:45:00,78.81,78.82,78.79,78.79,50881
2017/10/24,15:46:00,78.79,78.79,78.75,78.75,96672
2017/10/24,15:47:00,78.75,78.76,78.72,78.72,31160
2017/10/24,15:48:00,78.72,78.75,78.72,78.73,45653
2017/10/24,15:49:00,78.73,78.75,78.73,78.73,58890
2017/10/24,15:50:00,78.74,78.75,78.72,78.72,82048
2017/10/24,15:51:00,78.72,78.78,78.71,78.74,250781
2017/10/24,15:52:00,78.74,78.75,78.73,78.74,61321
2017/10/24,15:53:00,78.74,78.76,78.73,78.74,119772
2017/10/24,15:54:00,78.74,78.76,78.74,78.76,79995
2017/10/24,15:55:00,78.76,78.79,78.75,78.79,51990
2017/10/24,15:56:00,78.79,78.80,78.78,78.79,93020
2017/10/24,15:57:00,78.80,78.80,78.77,78.77,100443
2017/10/24,15:58:00,78.77,78.80,78.77,78.78,90963
2017/10/24,15:59:00,78.78,78.81,78.77,78.80,112947
2017/10/24,16:00:00,78.79,78.86,78.79,78.84,313393
2017/10/25,09:31:00,78.58,78.78,78.54,78.58,64569
2017/10/25,09:32:00,78.58,78.60,78.54,78.54,35446
2017/10/25,09:33:00,78.54,78.64,78.53,78.60,49939
2017/10/25,09:34:00,78.60,78.69,78.56,78.66,78181
2017/10/25,09:35:00,78.66,78.72,78.61,78.70,42645
2017/10/25,09:36:00,78.71,78.82,78.71,78.81,134452
2017/10/25,09:37:00,78.80,78.89,78.79,78.86,91077
2017/10/25,09:38:00,78.85,78.91,78.84,78.90,32937
2017/10/25,09:39:00,78.90,78.93,78.89,78.92,20744
2017/10/25,09:40:00,78.92,78.96,78.89,78.96,40021
2017/10/25,09:41:00,78.95,78.99,78.95,78.96,65684
2017/10/25,09:42:00,78.95,78.99,78.94,78.97,25494
2017/10/25,09:43:00,78.97,79.03,78.97,79.00,60975
2017/10/25,09:44:00,78.99,79.02,78.98,79.00,62245
2017/10/25,09:45:00,79.01,79.02,78.97,79.02,78627
2017/10/25,09:46:00,79.01,79.01,78.95,78.97,69221
2017/10/25,09:47:00,78.97,78.97,78.87,78.90,59955
2017/10/25,09:48:00,78.90,78.91,78.81,78.81,37215
2017/10/25,09:49:00,78.82,78.86,78.81,78.83,29646
2017/10/25,09:50:00,78.83,78.86,78.79,78.85,40523
2017/10/25,09:51:00,78.85,78.88,78.85,78.86,36291
2017/10/25,09:52:00,78.86,78.91,78.83,78.91,138620
2017/10/25,09:53:00,78.91,78.91,78.86,78.88,59755
2017/10/25,09:54:00,78.88,78.92,78.88,78.92,55651
2017/10/25,09:55:00,78.92,78.94,78.86,78.86,118225
2017/10/25,09:56:00,78.85,78.88,78.80,78.81,77960
2017/10/25,09:57:00,78.81,78.84,78.72,78.73,54726
2017/10/25,09:58:00,78.73,78.74,78.68,78.74,44109
2017/10/25,09:59:00,78.74,78.75,78.67,78.73,27499
2017/10/25,10:00:00,78.73,78.74,78.69,78.74,41277
2017/10/25,10:01:00,78.73,78.79,78.73,78.77,53092
2017/10/25,10:02:00,78.77,78.83,78.77,78.81,37674
2017/10/25,10:03:00,78.82,78.85,78.80,78.81,33941
2017/10/25,10:04:00,78.80,78.84,78.79,78.82,25460
2017/10/25,10:05:00,78.82,78.90,78.82,78.89,57047
2017/10/25,10:06:00,78.89,78.92,78.89,78.90,43561
2017/10/25,10:07:00,78.90,78.91,78.86,78.86,36155
2017/10/25,10:08:00,78.86,78.92,78.86,78.92,30009
2017/10/25,10:09:00,78.91,78.92,78.90,78.91,21237
2017/10/25,10:10:00,78.91,78.94,78.90,78.93,30452
2017/10/25,10:11:00,78.93,78.93,78.90,78.90,23385
2017/10/25,10:12:00,78.91,78.91,78.88,78.90,73391
2017/10/25,10:13:00,78.90,78.91,78.85,78.91,47442
2017/10/25,10:14:00,78.91,78.92,78.88,78.90,40303
2017/10/25,10:15:00,78.90,78.93,78.86,78.93,41675
2017/10/25,10:16:00,78.93,78.98,78.91,78.97,39550
2017/10/25,10:17:00,78.97,78.98,78.91,78.91,63252
2017/10/25,10:18:00,78.91,78.94,78.89,78.91,88075
2017/10/25,10:19:00,78.92,78.95,78.86,78.86,37216
2017/10/25,10:20:00,78.86,78.91,78.86,78.89,39658
2017/10/25,10:21:00,78.89,78.91,78.86,78.90,42400
2017/10/25,10:22:00,78.91,78.95,78.89,78.92,57947
2017/10/25,10:23:00,78.92,78.97,78.92,78.96,59798
2017/10/25,10:24:00,78.96,79.03,78.94,79.03,61676
2017/10/25,10:25:00,79.03,79.05,79.00,79.05,53140
2017/10/25,10:26:00,79.05,79.07,79.03,79.05,50752
2017/10/25,10:27:00,79.05,79.10,79.01,79.03,60567
2017/10/25,10:28:00,79.04,79.06,79.02,79.04,37145
2017/10/25,10:29:00,79.05,79.05,78.98,79.01,45963
2017/10/25,10:30:00,79.01,79.06,79.01,79.05,41212
2017/10/25,10:31:00,79.05,79.05,79.02,79.02,51513
2017/10/25,10:32:00,79.02,79.03,79.00,79.00,14618
2017/10/25,10:33:00,79.00,79.04,79.00,79.04,47153
2017/10/25,10:34:00,79.03,79.04,78.97,78.98,37242
2017/10/25,10:35:00,78.97,79.03,78.97,79.01,48204
2017/10/25,10:36:00,79.01,79.04,79.00,79.00,51225
2017/10/25,10:37:00,79.00,79.00,78.92,78.94,43319
2017/10/25,10:38:00,78.94,78.95,78.92,78.92,25796
2017/10/25,10:39:00,78.92,78.92,78.86,78.88,52562
2017/10/25,10:40:00,78.88,78.90,78.87,78.88,36646
2017/10/25,10:41:00,78.88,78.97,78.88,78.96,39926
2017/10/25,10:42:00,78.97,78.97,78.91,78.91,37943
2017/10/25,10:43:00,78.91,78.92,78.86,78.87,50575
2017/10/25,10:44:00,78.87,78.88,78.86,78.88,56020
2017/10/25,10:45:00,78.88,78.88,78.77,78.79,90245
2017/10/25,10:46:00,78.80,78.82,78.73,78.76,48663
2017/10/25,10:47:00,78.76,78.78,78.74,78.76,27215
2017/10/25,10:48:00,78.76,78.81,78.75,78.80,42711
2017/10/25,10:49:00,78.79,78.83,78.77,78.80,52987
2017/10/25,10:50:00,78.80,78.84,78.78,78.83,44647
2017/10/25,10:51:00,78.83,78.84,78.82,78.84,31724
2017/10/25,10:52:00,78.84,78.86,78.81,78.82,37969
2017/10/25,10:53:00,78.82,78.82,78.73,78.77,53538
2017/10/25,10:54:00,78.78,78.84,78.77,78.84,31444
2017/10/25,10:55:00,78.84,78.86,78.82,78.82,53162
2017/10/25,10:56:00,78.82,78.83,78.79,78.79,62802
2017/10/25,10:57:00,78.79,78.85,78.79,78.84,31302
2017/10/25,10:58:00,78.84,78.87,78.82,78.85,30029
2017/10/25,10:59:00,78.85,78.86,78.81,78.81,50344
2017/10/25,11:00:00,78.81,78.82,78.78,78.82,23061
2017/10/25,11:01:00,78.81,78.82,78.80,78.81,29571
2017/10/25,11:02:00,78.81,78.82,78.78,78.78,26393
2017/10/25,11:03:00,78.78,78.79,78.72,78.73,52073
2017/10/25,11:04:00,78.74,78.77,78.64,78.67,64501
2017/10/25,11:05:00,78.66,78.67,78.59,78.62,51315
2017/10/25,11:06:00,78.62,78.66,78.56,78.58,44423
2017/10/25,11:07:00,78.58,78.60,78.56,78.57,66183
2017/10/25,11:08:00,78.57,78.59,78.53,78.59,48011
2017/10/25,11:09:00,78.58,78.62,78.54,78.55,96791
2017/10/25,11:10:00,78.55,78.57,78.48,78.54,99326
2017/10/25,11:11:00,78.54,78.61,78.54,78.60,80378
2017/10/25,11:12:00,78.60,78.60,78.51,78.54,64926
2017/10/25,11:13:00,78.54,78.55,78.48,78.51,88891
2017/10/25,11:14:00,78.52,78.54,78.42,78.44,76952
2017/10/25,11:15:00,78.44,78.47,78.40,78.42,102889
2017/10/25,11:16:00,78.42,78.43,78.33,78.34,85217
2017/10/25,11:17:00,78.34,78.34,78.20,78.22,79447
2017/10/25,11:18:00,78.23,78.37,78.22,78.31,68465
2017/10/25,11:19:00,78.31,78.34,78.26,78.27,143787
2017/10/25,11:20:00,78.27,78.34,78.27,78.28,69541
2017/10/25,11:21:00,78.28,78.35,78.28,78.33,94200
2017/10/25,11:22:00,78.32,78.34,78.28,78.31,29436
2017/10/25,11:23:00,78.31,78.41,78.31,78.40,45848
2017/10/25,11:24:00,78.40,78.43,78.37,78.43,39483
2017/10/25,11:25:00,78.43,78.44,78.39,78.40,28571
2017/10/25,11:26:00,78.39,78.43,78.37,78.43,33372
2017/10/25,11:27:00,78.44,78.44,78.37,78.39,29595
2017/10/25,11:28:00,78.39,78.45,78.39,78.42,55570
2017/10/25,11:29:00,78.42,78.45,78.38,78.42,30648
2017/10/25,11:30:00,78.43,78.43,78.38,78.41,34895
2017/10/25,11:31:00,78.42,78.45,78.40,78.44,42240
2017/10/25,11:32:00,78.43,78.46,78.41,78.42,17663
2017/10/25,11:33:00,78.42,78.45,78.40,78.43,160174
2017/10/25,11:34:00,78.42,78.48,78.42,78.48,44690
2017/10/25,11:35:00,78.48,78.51,78.44,78.50,91336
2017/10/25,11:36:00,78.50,78.51,78.45,78.45,50892
2017/10/25,11:37:00,78.45,78.47,78.44,78.45,41630
2017/10/25,11:38:00,78.45,78.47,78.44,78.47,36192
2017/10/25,11:39:00,78.47,78.51,78.46,78.49,46740
2017/10/25,11:40:00,78.49,78.54,78.47,78.52,26618
2017/10/25,11:41:00,78.52,78.52,78.45,78.48,46855
2017/10/25,11:42:00,78.48,78.48,78.41,78.46,57603
2017/10/25,11:43:00,78.45,78.48,78.43,78.46,43663
2017/10/25,11:44:00,78.46,78.50,78.44,78.50,21694
2017/10/25,11:45:00,78.50,78.50,78.46,78.47,29734
2017/10/25,11:46:00,78.47,78.50,78.46,78.46,38480
2017/10/25,11:47:00,78.46,78.47,78.44,78.44,25427
2017/10/25,11:48:00,78.44,78.49,78.44,78.46,32282
2017/10/25,11:49:00,78.46,78.48,78.45,78.47,21974
2017/10/25,11:50:00,78.47,78.48,78.46,78.46,17305
2017/10/25,11:51:00,78.46,78.47,78.44,78.44,28388
2017/10/25,11:52:00,78.45,78.45,78.40,78.42,31771
2017/10/25,11:53:00,78.42,78.47,78.40,78.46,26871
2017/10/25,11:54:00,78.46,78.47,78.43,78.44,19382
2017/10/25,11:55:00,78.44,78.47,78.42,78.47,27936
2017/10/25,11:56:00,78.47,78.49,78.45,78.48,36713
2017/10/25,11:57:00,78.48,78.48,78.42,78.42,17025
2017/10/25,11:58:00,78.43,78.44,78.39,78.43,27409
2017/10/25,11:59:00,78.44,78.49,78.41,78.49,52653
2017/10/25,12:00:00,78.48,78.53,78.47,78.52,28474
2017/10/25,12:01:00,78.52,78.54,78.50,78.54,37625
2017/10/25,12:02:00,78.54,78.55,78.46,78.46,36027
2017/10/25,12:03:00,78.46,78.52,78.45,78.51,40474
2017/10/25,12:04:00,78.51,78.58,78.51,78.57,43907
2017/10/25,12:05:00,78.57,78.58,78.55,78.56,15213
2017/10/25,12:06:00,78.56,78.56,78.50,78.52,21210
2017/10/25,12:07:00,78.52,78.58,78.52,78.58,20883
2017/10/25,12:08:00,78.58,78.61,78.56,78.59,59668
2017/10/25,12:09:00,78.59,78.59,78.55,78.58,67302
2017/10/25,12:10:00,78.58,78.59,78.55,78.55,26805
2017/10/25,12:11:00,78.55,78.55,78.51,78.55,39736
2017/10/25,12:12:00,78.55,78.58,78.55,78.55,36751
2017/10/25,12:13:00,78.56,78.56,78.48,78.48,34870
2017/10/25,12:14:00,78.48,78.52,78.46,78.47,40220
2017/10/25,12:15:00,78.47,78.51,78.46,78.47,274124
2017/10/25,12:16:00,78.47,78.50,78.45,78.46,67498
2017/10/25,12:17:00,78.46,78.50,78.40,78.40,93951
2017/10/25,12:18:00,78.40,78.41,78.34,78.38,213750
2017/10/25,12:19:00,78.38,78.41,78.34,78.36,100719
2017/10/25,12:20:00,78.36,78.36,78.31,78.31,49649
2017/10/25,12:21:00,78.31,78.33,78.26,78.33,109226
2017/10/25,12:22:00,78.32,78.32,78.27,78.28,26340
2017/10/25,12:23:00,78.28,78.29,78.23,78.25,56318
2017/10/25,12:24:00,78.25,78.25,78.19,78.19,78439
2017/10/25,12:25:00,78.19,78.20,78.09,78.11,120292
2017/10/25,12:26:00,78.11,78.15,78.11,78.11,49212
2017/10/25,12:27:00,78.11,78.16,78.10,78.13,63238
2017/10/25,12:28:00,78.14,78.20,78.13,78.19,52730
2017/10/25,12:29:00,78.19,78.20,78.15,78.17,23759
2017/10/25,12:30:00,78.16,78.16,78.08,78.08,66702
2017/10/25,12:31:00,78.09,78.11,78.05,78.06,45019
2017/10/25,12:32:00,78.06,78.12,78.06,78.08,157022
2017/10/25,12:33:00,78.07,78.11,78.07,78.07,42971
2017/10/25,12:34:00,78.07,78.08,78.04,78.06,47692
2017/10/25,12:35:00,78.06,78.08,78.04,78.04,28364
2017/10/25,12:36:00,78.03,78.05,78.01,78.01,40968
2017/10/25,12:37:00,78.01,78.05,78.01,78.04,59044
2017/10/25,12:38:00,78.04,78.14,78.04,78.12,54986
2017/10/25,12:39:00,78.11,78.13,78.09,78.10,35982
2017/10/25,12:40:00,78.10,78.10,78.08,78.10,19325
2017/10/25,12:41:00,78.09,78.11,78.07,78.07,56216
2017/10/25,12:42:00,78.07,78.09,78.07,78.09,42038
2017/10/25,12:43:00,78.09,78.12,78.08,78.11,84849
2017/10/25,12:44:00,78.11,78.18,78.10,78.17,41176
2017/10/25,12:45:00,78.17,78.22,78.17,78.21,29048
2017/10/25,12:46:00,78.22,78.28,78.21,78.24,48636
2017/10/25,12:47:00,78.25,78.28,78.23,78.25,30371
2017/10/25,12:48:00,78.25,78.26,78.23,78.24,16323
2017/10/25,12:49:00,78.23,78.27,78.22,78.27,44233
2017/10/25,12:50:00,78.27,78.28,78.21,78.22,28645
2017/10/25,12:51:00,78.22,78.26,78.21,78.24,25893
2017/10/25,12:52:00,78.24,78.25,78.22,78.25,27166
2017/10/25,12:53:00,78.25,78.28,78.22,78.27,28568
2017/10/25,12:54:00,78.28,78.29,78.26,78.29,46955
2017/10/25,12:55:00,78.29,78.31,78.29,78.30,35554
2017/10/25,12:56:00,78.30,78.31,78.28,78.31,36092
2017/10/25,12:57:00,78.31,78.34,78.30,78.33,35388
2017/10/25,12:58:00,78.33,78.35,78.30,78.30,23309
2017/10/25,12:59:00,78.30,78.33,78.30,78.32,30856
2017/10/25,13:00:00,78.32,78.35,78.32,78.34,41546
2017/10/25,13:01:00,78.34,78.34,78.31,78.33,44673
2017/10/25,13:02:00,78.33,78.33,78.31,78.33,29014
2017/10/25,13:03:00,78.33,78.33,78.31,78.32,32051
2017/10/25,13:04:00,78.32,78.32,78.28,78.28,54804
2017/10/25,13:05:00,78.29,78.33,78.29,78.32,48480
2017/10/25,13:06:00,78.31,78.32,78.30,78.30,37954
2017/10/25,13:07:00,78.30,78.32,78.30,78.31,45407
2017/10/25,13:08:00,78.31,78.33,78.30,78.33,29897
2017/10/25,13:09:00,78.33,78.43,78.32,78.42,61576
2017/10/25,13:10:00,78.42,78.43,78.40,78.40,39370
2017/10/25,13:11:00,78.41,78.49,78.40,78.49,40520
2017/10/25,13:12:00,78.48,78.48,78.45,78.46,26632
2017/10/25,13:13:00,78.45,78.49,78.44,78.48,37366
2017/10/25,13:14:00,78.47,78.49,78.44,78.46,62393
2017/10/25,13:15:00,78.45,78.52,78.45,78.51,36762
2017/10/25,13:16:00,78.51,78.53,78.47,78.48,22240
2017/10/25,13:17:00,78.48,78.49,78.46,78.48,21815
2017/10/25,13:18:00,78.48,78.49,78.45,78.45,22601
2017/10/25,13:19:00,78.46,78.48,78.46,78.48,33046
2017/10/25,13:20:00,78.48,78.50,78.47,78.49,16049
2017/10/25,13:21:00,78.49,78.52,78.47,78.47,40805
2017/10/25,13:22:00,78.48,78.49,78.45,78.46,18190
2017/10/25,13:23:00,78.46,78.46,78.42,78.45,27021
2017/10/25,13:24:00,78.45,78.47,78.43,78.43,28761
2017/10/25,13:25:00,78.43,78.45,78.41,78.42,26278
2017/10/25,13:26:00,78.43,78.47,78.41,78.45,35525
2017/10/25,13:27:00,78.45,78.45,78.39,78.39,30756
2017/10/25,13:28:00,78.39,78.41,78.38,78.39,31528
2017/10/25,13:29:00,78.39,78.39,78.35,78.36,17157
2017/10/25,13:30:00,78.36,78.37,78.36,78.37,23042
2017/10/25,13:31:00,78.37,78.40,78.36,78.39,34117
2017/10/25,13:32:00,78.39,78.41,78.38,78.38,32820
2017/10/25,13:33:00,78.38,78.41,78.37,78.39,44198
2017/10/25,13:34:00,78.39,78.39,78.36,78.37,17181
2017/10/25,13:35:00,78.36,78.40,78.36,78.38,27913
2017/10/25,13:36:00,78.38,78.39,78.34,78.34,13727
2017/10/25,13:37:00,78.34,78.37,78.34,78.36,22746
2017/10/25,13:38:00,78.36,78.37,78.36,78.37,8509
2017/10/25,13:39:00,78.37,78.42,78.35,78.42,36576
2017/10/25,13:40:00,78.42,78.43,78.39,78.40,23832
2017/10/25,13:41:00,78.41,78.46,78.40,78.44,27610
2017/10/25,13:42:00,78.43,78.45,78.42,78.42,16663
2017/10/25,13:43:00,78.42,78.43,78.37,78.40,19829
2017/10/25,13:44:00,78.40,78.41,78.38,78.41,11795
2017/10/25,13:45:00,78.41,78.43,78.39,78.39,19480
2017/10/25,13:46:00,78.40,78.42,78.39,78.42,54426
2017/10/25,13:47:00,78.41,78.42,78.40,78.40,20738
2017/10/25,13:48:00,78.40,78.42,78.40,78.41,24733
2017/10/25,13:49:00,78.41,78.44,78.41,78.41,35793
2017/10/25,13:50:00,78.41,78.42,78.39,78.39,24083
2017/10/25,13:51:00,78.39,78.41,78.39,78.40,39826
2017/10/25,13:52:00,78.40,78.43,78.39,78.42,59714
2017/10/25,13:53:00,78.42,78.43,78.40,78.40,36459
2017/10/25,13:54:00,78.41,78.42,78.40,78.41,11296
2017/10/25,13:55:00,78.41,78.41,78.39,78.40,26880
2017/10/25,13:56:00,78.40,78.44,78.39,78.42,25368
2017/10/25,13:57:00,78.42,78.43,78.39,78.39,12184
2017/10/25,13:58:00,78.40,78.40,78.39,78.40,15529
2017/10/25,13:59:00,78.40,78.40,78.38,78.40,31452
2017/10/25,14:00:00,78.40,78.40,78.37,78.38,18874
2017/10/25,14:01:00,78.38,78.38,78.37,78.38,10290
2017/10/25,14:02:00,78.38,78.38,78.36,78.37,18795
2017/10/25,14:03:00,78.37,78.42,78.37,78.40,35618
2017/10/25,14:04:00,78.40,78.40,78.38,78.40,36919
2017/10/25,14:05:00,78.40,78.45,78.40,78.44,24350
2017/10/25,14:06:00,78.44,78.46,78.42,78.43,22152
2017/10/25,14:07:00,78.43,78.47,78.42,78.45,21475
2017/10/25,14:08:00,78.44,78.46,78.43,78.44,12614
2017/10/25,14:09:00,78.44,78.48,78.44,78.44,37537
2017/10/25,14:10:00,78.44,78.46,78.44,78.45,10654
2017/10/25,14:11:00,78.45,78.45,78.42,78.45,28088
2017/10/25,14:12:00,78.45,78.48,78.44,78.47,20058
2017/10/25,14:13:00,78.47,78.47,78.45,78.45,11329
2017/10/25,14:14:00,78.46,78.46,78.45,78.46,12775
2017/10/25,14:15:00,78.45,78.47,78.43,78.47,37315
2017/10/25,14:16:00,78.47,78.49,78.45,78.47,50962
2017/10/25,14:17:00,78.47,78.47,78.45,78.45,19684
2017/10/25,14:18:00,78.45,78.48,78.44,78.46,31908
2017/10/25,14:19:00,78.46,78.48,78.44,78.47,29684
2017/10/25,14:20:00,78.47,78.47,78.44,78.46,22332
2017/10/25,14:21:00,78.46,78.47,78.45,78.45,13290
2017/10/25,14:22:00,78.45,78.48,78.44,78.48,30425
2017/10/25,14:23:00,78.48,78.49,78.47,78.49,18647
2017/10/25,14:24:00,78.49,78.50,78.49,78.50,25478
2017/10/25,14:25:00,78.50,78.50,78.47,78.50,49235
2017/10/25,14:26:00,78.50,78.54,78.50,78.53,44434
2017/10/25,14:27:00,78.53,78.57,78.52,78.56,33791
2017/10/25,14:28:00,78.57,78.57,78.55,78.56,36607
2017/10/25,14:29:00,78.56,78.58,78.54,78.54,38100
2017/10/25,14:30:00,78.54,78.56,78.53,78.53,39795
2017/10/25,14:31:00,78.53,78.53,78.52,78.52,27087
2017/10/25,14:32:00,78.53,78.53,78.48,78.48,28188
2017/10/25,14:33:00,78.48,78.49,78.47,78.48,19454
2017/10/25,14:34:00,78.47,78.51,78.47,78.49,27594
2017/10/25,14:35:00,78.49,78.49,78.47,78.48,27528
2017/10/25,14:36:00,78.49,78.51,78.48,78.51,20392
2017/10/25,14:37:00,78.51,78.52,78.49,78.49,23499
2017/10/25,14:38:00,78.50,78.50,78.47,78.48,18823
2017/10/25,14:39:00,78.48,78.49,78.46,78.47,18296
2017/10/25,14:40:00,78.47,78.48,78.46,78.47,19420
2017/10/25,14:41:00,78.47,78.47,78.46,78.46,9347
2017/10/25,14:42:00,78.46,78.48,78.46,78.47,12614
2017/10/25,14:43:00,78.47,78.51,78.47,78.51,30083
2017/10/25,14:44:00,78.51,78.51,78.49,78.50,20014
2017/10/25,14:45:00,78.50,78.50,78.48,78.48,19858
2017/10/25,14:46:00,78.48,78.49,78.47,78.47,8105
2017/10/25,14:47:00,78.47,78.49,78.47,78.48,20435
2017/10/25,14:48:00,78.48,78.49,78.47,78.49,12168
2017/10/25,14:49:00,78.49,78.49,78.47,78.48,18612
2017/10/25,14:50:00,78.48,78.54,78.48,78.53,31760
2017/10/25,14:51:00,78.53,78.55,78.53,78.55,28725
2017/10/25,14:52:00,78.54,78.55,78.50,78.50,30334
2017/10/25,14:53:00,78.50,78.52,78.50,78.52,16196
2017/10/25,14:54:00,78.52,78.52,78.50,78.52,17640
2017/10/25,14:55:00,78.52,78.53,78.51,78.52,21662
2017/10/25,14:56:00,78.52,78.54,78.52,78.54,18776
2017/10/25,14:57:00,78.54,78.54,78.52,78.54,18936
2017/10/25,14:58:00,78.54,78.56,78.54,78.55,27188
2017/10/25,14:59:00,78.55,78.56,78.53,78.55,21978
2017/10/25,15:00:00,78.55,78.55,78.54,78.55,14363
2017/10/25,15:01:00,78.55,78.55,78.52,78.53,25258
2017/10/25,15:02:00,78.53,78.53,78.48,78.48,23892
2017/10/25,15:03:00,78.48,78.51,78.48,78.49,16184
2017/10/25,15:04:00,78.50,78.53,78.50,78.53,64724
2017/10/25,15:05:00,78.53,78.57,78.53,78.57,28003
2017/10/25,15:06:00,78.57,78.61,78.57,78.61,44459
2017/10/25,15:07:00,78.61,78.67,78.61,78.65,94533
2017/10/25,15:08:00,78.65,78.68,78.64,78.65,26257
2017/10/25,15:09:00,78.65,78.65,78.63,78.63,24635
2017/10/25,15:10:00,78.64,78.64,78.61,78.62,28084
2017/10/25,15:11:00,78.62,78.66,78.61,78.65,42538
2017/10/25,15:12:00,78.65,78.65,78.62,78.62,14406
2017/10/25,15:13:00,78.62,78.63,78.61,78.62,24579
2017/10/25,15:14:00,78.61,78.62,78.61,78.61,11973
2017/10/25,15:15:00,78.62,78.62,78.61,78.61,14009
2017/10/25,15:16:00,78.62,78.65,78.60,78.63,52305
2017/10/25,15:17:00,78.63,78.66,78.61,78.65,34212
2017/10/25,15:18:00,78.66,78.67,78.65,78.66,23132
2017/10/25,15:19:00,78.67,78.69,78.66,78.68,19479
2017/10/25,15:20:00,78.69,78.69,78.67,78.67,15603
2017/10/25,15:21:00,78.67,78.71,78.67,78.69,58060
2017/10/25,15:22:00,78.69,78.69,78.67,78.68,29480
2017/10/25,15:23:00,78.68,78.69,78.67,78.69,19761
2017/10/25,15:24:00,78.69,78.69,78.65,78.65,26551
2017/10/25,15:25:00,78.65,78.67,78.65,78.67,9358
2017/10/25,15:26:00,78.67,78.77,78.66,78.75,147794
2017/10/25,15:27:00,78.74,78.75,78.72,78.73,29764
2017/10/25,15:28:00,78.73,78.74,78.72,78.73,29346
2017/10/25,15:29:00,78.72,78.73,78.72,78.72,10341
2017/10/25,15:30:00,78.73,78.75,78.72,78.74,27228
2017/10/25,15:31:00,78.73,78.75,78.71,78.71,40975
2017/10/25,15:32:00,78.72,78.72,78.71,78.71,29623
2017/10/25,15:33:00,78.72,78.74,78.70,78.74,60456
2017/10/25,15:34:00,78.74,78.74,78.71,78.74,41219
2017/10/25,15:35:00,78.74,78.74,78.68,78.70,100696
2017/10/25,15:36:00,78.70,78.70,78.69,78.69,26527
2017/10/25,15:37:00,78.69,78.70,78.67,78.69,30530
2017/10/25,15:38:00,78.69,78.69,78.67,78.68,15940
2017/10/25,15:39:00,78.68,78.69,78.66,78.69,33666
2017/10/25,15:40:00,78.69,78.69,78.65,78.66,37577
2017/10/25,15:41:00,78.66,78.68,78.64,78.67,28981
2017/10/25,15:42:00,78.67,78.67,78.63,78.66,26073
2017/10/25,15:43:00,78.66,78.66,78.63,78.64,22824
2017/10/25,15:44:00,78.64,78.65,78.63,78.63,16417
2017/10/25,15:45:00,78.63,78.64,78.60,78.61,24200
2017/10/25,15:46:00,78.61,78.62,78.58,78.61,47354
2017/10/25,15:47:00,78.61,78.61,78.58,78.60,41487
2017/10/25,15:48:00,78.60,78.60,78.58,78.59,30262
2017/10/25,15:49:00,78.59,78.60,78.58,78.58,30088
2017/10/25,15:50:00,78.58,78.61,78.56,78.56,69659
2017/10/25,15:51:00,78.56,78.61,78.52,78.58,128422
2017/10/25,15:52:00,78.58,78.61,78.56,78.59,97059
2017/10/25,15:53:00,78.59,78.61,78.59,78.61,64732
2017/10/25,15:54:00,78.61,78.65,78.60,78.61,73969
2017/10/25,15:55:00,78.61,78.62,78.59,78.60,50866
2017/10/25,15:56:00,78.60,78.64,78.60,78.61,61435
2017/10/25,15:57:00,78.61,78.62,78.59,78.61,87036
2017/10/25,15:58:00,78.61,78.68,78.60,78.68,126349
2017/10/25,15:59:00,78.68,78.70,78.64,78.68,145687
2017/10/25,16:00:00,78.68,78.69,78.64,78.66,225058
2017/10/26,09:31:00,79.20,79.42,79.08,79.32,159693
2017/10/26,09:32:00,79.33,79.36,79.21,79.31,92601
2017/10/26,09:33:00,79.30,79.30,79.20,79.21,161072
2017/10/26,09:34:00,79.20,79.25,79.20,79.25,194405
2017/10/26,09:35:00,79.25,79.27,79.21,79.25,158876
2017/10/26,09:36:00,79.25,79.26,79.20,79.25,135906
2017/10/26,09:37:00,79.26,79.28,79.20,79.23,118593
2017/10/26,09:38:00,79.22,79.26,79.22,79.24,93016
2017/10/26,09:39:00,79.23,79.26,79.17,79.21,187092
2017/10/26,09:40:00,79.21,79.25,79.20,79.25,97174
2017/10/26,09:41:00,79.25,79.26,79.20,79.22,111764
2017/10/26,09:42:00,79.22,79.24,79.22,79.22,146092
2017/10/26,09:43:00,79.23,79.24,79.19,79.22,124603
2017/10/26,09:44:00,79.22,79.23,79.19,79.21,76846
2017/10/26,09:45:00,79.22,79.25,79.18,79.22,104485
2017/10/26,09:46:00,79.22,79.23,79.18,79.18,83640
2017/10/26,09:47:00,79.19,79.19,79.12,79.18,217826
2017/10/26,09:48:00,79.18,79.22,79.17,79.22,64228
2017/10/26,09:49:00,79.22,79.23,79.18,79.21,43445
2017/10/26,09:50:00,79.21,79.22,79.19,79.22,31454
2017/10/26,09:51:00,79.21,79.23,79.18,79.22,36103
2017/10/26,09:52:00,79.22,79.27,79.19,79.25,95797
2017/10/26,09:53:00,79.25,79.25,79.19,79.19,208160
2017/10/26,09:54:00,79.20,79.25,79.16,79.21,69142
2017/10/26,09:55:00,79.21,79.22,79.14,79.16,231851
2017/10/26,09:56:00,79.16,79.19,79.16,79.18,25620
2017/10/26,09:57:00,79.19,79.21,79.19,79.19,24594
2017/10/26,09:58:00,79.20,79.23,79.17,79.22,57629
2017/10/26,09:59:00,79.22,79.23,79.15,79.16,58682
2017/10/26,10:00:00,79.17,79.18,79.10,79.12,334183
2017/10/26,10:01:00,79.11,79.12,79.05,79.11,147348
2017/10/26,10:02:00,79.11,79.12,79.05,79.05,74634
2017/10/26,10:03:00,79.05,79.06,79.02,79.02,156280
2017/10/26,10:04:00,79.03,79.04,78.97,78.99,234116
2017/10/26,10:05:00,78.99,79.01,78.97,78.99,123747
2017/10/26,10:06:00,78.99,79.07,78.98,79.06,121606
2017/10/26,10:07:00,79.06,79.06,79.00,79.00,38942
2017/10/26,10:08:00,79.00,79.04,79.00,79.01,50991
2017/10/26,10:09:00,79.01,79.02,78.91,78.93,86888
2017/10/26,10:10:00,78.93,78.99,78.93,78.93,71080
2017/10/26,10:11:00,78.93,78.93,78.85,78.88,153639
2017/10/26,10:12:00,78.87,78.94,78.86,78.92,58390
2017/10/26,10:13:00,78.91,78.99,78.91,78.99,104387
2017/10/26,10:14:00,78.99,78.99,78.97,78.98,78081
2017/10/26,10:15:00,78.97,78.97,78.90,78.93,51968
2017/10/26,10:16:00,78.93,78.96,78.91,78.96,63050
2017/10/26,10:17:00,78.96,78.98,78.94,78.96,73934
2017/10/26,10:18:00,78.95,78.98,78.95,78.96,45079
2017/10/26,10:19:00,78.97,78.98,78.95,78.97,35105
2017/10/26,10:20:00,78.97,78.99,78.94,78.95,70013
2017/10/26,10:21:00,78.94,78.97,78.94,78.95,46664
2017/10/26,10:22:00,78.96,78.96,78.90,78.91,50975
2017/10/26,10:23:00,78.91,78.96,78.90,78.95,72172
2017/10/26,10:24:00,78.95,78.99,78.93,78.97,107742
2017/10/26,10:25:00,78.97,78.99,78.97,78.98,43566
2017/10/26,10:26:00,78.98,79.01,78.97,78.97,108033
2017/10/26,10:27:00,78.97,79.02,78.97,79.01,60180
2017/10/26,10:28:00,79.01,79.01,78.99,79.00,102091
2017/10/26,10:29:00,79.01,79.03,78.99,78.99,47667
2017/10/26,10:30:00,79.00,79.02,78.98,79.02,28012
2017/10/26,10:31:00,79.02,79.03,78.97,79.01,104650
2017/10/26,10:32:00,79.00,79.01,78.97,78.99,45790
2017/10/26,10:33:00,78.98,78.99,78.92,78.96,56323
2017/10/26,10:34:00,78.96,79.01,78.96,78.99,25159
2017/10/26,10:35:00,79.00,79.05,78.99,79.02,50653
2017/10/26,10:36:00,79.02,79.07,79.01,79.06,37368
2017/10/26,10:37:00,79.06,79.09,79.04,79.08,101531
2017/10/26,10:38:00,79.08,79.15,79.08,79.13,54200
2017/10/26,10:39:00,79.13,79.15,79.13,79.14,16017
2017/10/26,10:40:00,79.14,79.15,79.13,79.15,26022
2017/10/26,10:41:00,79.15,79.16,79.13,79.15,85923
2017/10/26,10:42:00,79.15,79.15,79.11,79.13,34900
2017/10/26,10:43:00,79.13,79.14,79.11,79.12,32503
2017/10/26,10:44:00,79.11,79.12,79.08,79.11,63988
2017/10/26,10:45:00,79.11,79.13,79.10,79.12,29588
2017/10/26,10:46:00,79.12,79.19,79.11,79.17,62082
2017/10/26,10:47:00,79.16,79.19,79.16,79.17,26729
2017/10/26,10:48:00,79.17,79.21,79.15,79.20,37065
2017/10/26,10:49:00,79.19,79.21,79.18,79.21,36130
2017/10/26,10:50:00,79.20,79.21,79.19,79.19,37353
2017/10/26,10:51:00,79.19,79.20,79.18,79.19,29577
2017/10/26,10:52:00,79.20,79.26,79.19,79.24,61906
2017/10/26,10:53:00,79.24,79.26,79.22,79.25,41350
2017/10/26,10:54:00,79.26,79.26,79.23,79.24,24042
2017/10/26,10:55:00,79.24,79.25,79.23,79.24,34670
2017/10/26,10:56:00,79.24,79.27,79.23,79.26,27276
2017/10/26,10:57:00,79.25,79.26,79.22,79.23,51237
2017/10/26,10:58:00,79.23,79.24,79.21,79.23,69723
2017/10/26,10:59:00,79.23,79.25,79.22,79.23,115572
2017/10/26,11:00:00,79.22,79.23,79.18,79.19,30240
2017/10/26,11:01:00,79.19,79.23,79.17,79.21,84982
2017/10/26,11:02:00,79.21,79.21,79.18,79.20,23279
2017/10/26,11:03:00,79.20,79.21,79.18,79.21,67261
2017/10/26,11:04:00,79.21,79.21,79.19,79.19,30853
2017/10/26,11:05:00,79.19,79.19,79.14,79.15,41070
2017/10/26,11:06:00,79.15,79.16,79.12,79.14,54263
2017/10/26,11:07:00,79.13,79.18,79.13,79.18,80551
2017/10/26,11:08:00,79.18,79.18,79.16,79.17,33308
2017/10/26,11:09:00,79.17,79.19,79.15,79.15,27635
2017/10/26,11:10:00,79.15,79.17,79.15,79.17,32025
2017/10/26,11:11:00,79.17,79.17,79.14,79.15,16208
2017/10/26,11:12:00,79.15,79.15,79.13,79.14,44612
2017/10/26,11:13:00,79.14,79.14,79.12,79.14,31612
2017/10/26,11:14:00,79.14,79.16,79.14,79.14,64191
2017/10/26,11:15:00,79.14,79.14,79.08,79.08,74131
2017/10/26,11:16:00,79.09,79.10,79.06,79.09,49945
2017/10/26,11:17:00,79.09,79.09,78.98,78.99,115900
2017/10/26,11:18:00,78.99,79.01,78.97,79.00,72695
2017/10/26,11:19:00,79.00,79.00,78.96,78.99,107954
2017/10/26,11:20:00,78.98,79.00,78.98,79.00,25318
2017/10/26,11:21:00,79.00,79.00,78.97,78.99,132577
2017/10/26,11:22:00,78.98,79.02,78.98,79.01,41701
2017/10/26,11:23:00,79.01,79.03,79.00,79.02,32353
2017/10/26,11:24:00,79.02,79.02,78.99,79.01,26462
2017/10/26,11:25:00,79.02,79.04,79.01,79.04,22110
2017/10/26,11:26:00,79.04,79.06,79.03,79.04,64071
2017/10/26,11:27:00,79.03,79.08,79.03,79.08,40648
2017/10/26,11:28:00,79.08,79.09,79.05,79.05,17804
2017/10/26,11:29:00,79.04,79.05,79.02,79.02,14047
2017/10/26,11:30:00,79.03,79.03,79.01,79.02,26409
2017/10/26,11:31:00,79.02,79.02,78.97,78.97,27180
2017/10/26,11:32:00,78.97,78.99,78.95,78.96,36223
2017/10/26,11:33:00,78.96,79.02,78.95,79.01,62663
2017/10/26,11:34:00,79.01,79.02,78.99,79.00,43066
2017/10/26,11:35:00,79.01,79.04,79.00,79.04,43521
2017/10/26,11:36:00,79.04,79.09,79.03,79.06,42809
2017/10/26,11:37:00,79.06,79.09,79.06,79.08,40640
2017/10/26,11:38:00,79.08,79.08,79.06,79.07,19046
2017/10/26,11:39:00,79.06,79.07,79.06,79.07,14057
2017/10/26,11:40:00,79.07,79.07,79.06,79.06,21072
2017/10/26,11:41:00,79.06,79.07,79.06,79.07,20925
2017/10/26,11:42:00,79.07,79.09,79.07,79.08,23200
2017/10/26,11:43:00,79.09,79.09,79.06,79.06,37222
2017/10/26,11:44:00,79.06,79.07,79.04,79.04,74006
2017/10/26,11:45:00,79.04,79.04,79.02,79.04,52139
2017/10/26,11:46:00,79.04,79.08,79.02,79.07,35630
2017/10/26,11:47:00,79.07,79.11,79.07,79.10,44091
2017/10/26,11:48:00,79.10,79.11,79.08,79.08,45232
2017/10/26,11:49:00,79.08,79.11,79.07,79.11,31544
2017/10/26,11:50:00,79.11,79.11,79.10,79.11,13737
2017/10/26,11:51:00,79.11,79.11,79.07,79.09,23638
2017/10/26,11:52:00,79.08,79.10,79.08,79.08,19066
2017/10/26,11:53:00,79.08,79.08,79.03,79.03,83649
2017/10/26,11:54:00,79.02,79.03,79.00,79.00,58340
2017/10/26,11:55:00,79.00,79.02,79.00,79.01,30564
2017/10/26,11:56:00,79.02,79.05,79.02,79.03,36621
2017/10/26,11:57:00,79.02,79.06,79.02,79.04,86529
2017/10/26,11:58:00,79.03,79.04,79.02,79.02,60069
2017/10/26,11:59:00,79.02,79.04,79.01,79.03,29842
2017/10/26,12:00:00,79.03,79.05,79.01,79.02,26752
2017/10/26,12:01:00,79.02,79.09,79.02,79.07,78669
2017/10/26,12:02:00,79.07,79.09,79.06,79.08,34927
2017/10/26,12:03:00,79.09,79.11,79.08,79.11,36522
2017/10/26,12:04:00,79.11,79.12,79.09,79.10,57125
2017/10/26,12:05:00,79.10,79.13,79.09,79.12,52634
2017/10/26,12:06:00,79.12,79.12,79.09,79.11,38739
2017/10/26,12:07:00,79.11,79.15,79.10,79.15,62918
2017/10/26,12:08:00,79.15,79.18,79.14,79.18,37413
2017/10/26,12:09:00,79.18,79.19,79.18,79.19,44090
2017/10/26,12:10:00,79.19,79.23,79.19,79.23,37739
2017/10/26,12:11:00,79.22,79.24,79.19,79.20,36951
2017/10/26,12:12:00,79.21,79.21,79.19,79.21,52867
2017/10/26,12:13:00,79.21,79.24,79.21,79.23,27303
2017/10/26,12:14:00,79.24,79.24,79.18,79.18,61202
2017/10/26,12:15:00,79.18,79.23,79.17,79.22,56436
2017/10/26,12:16:00,79.22,79.24,79.21,79.23,19952
2017/10/26,12:17:00,79.23,79.25,79.21,79.21,41215
2017/10/26,12:18:00,79.22,79.23,79.22,79.22,19899
2017/10/26,12:19:00,79.21,79.24,79.21,79.24,13545
2017/10/26,12:20:00,79.24,79.24,79.23,79.24,9370
2017/10/26,12:21:00,79.24,79.24,79.22,79.24,24606
2017/10/26,12:22:00,79.24,79.24,79.23,79.24,20160
2017/10/26,12:23:00,79.24,79.24,79.16,79.16,49317
2017/10/26,12:24:00,79.16,79.19,79.16,79.19,36816
2017/10/26,12:25:00,79.19,79.19,79.16,79.16,63776
2017/10/26,12:26:00,79.17,79.17,79.15,79.16,19525
2017/10/26,12:27:00,79.16,79.16,79.14,79.15,20180
2017/10/26,12:28:00,79.15,79.17,79.14,79.17,66803
2017/10/26,12:29:00,79.17,79.18,79.14,79.14,58487
2017/10/26,12:30:00,79.14,79.19,79.14,79.17,35134
2017/10/26,12:31:00,79.17,79.17,79.13,79.15,21183
2017/10/26,12:32:00,79.15,79.17,79.15,79.16,24431
2017/10/26,12:33:00,79.15,79.16,79.10,79.10,95537
2017/10/26,12:34:00,79.10,79.11,79.05,79.05,32400
2017/10/26,12:35:00,79.06,79.07,79.05,79.06,64332
2017/10/26,12:36:00,79.06,79.08,79.04,79.08,68749
2017/10/26,12:37:00,79.08,79.10,79.07,79.10,16542
2017/10/26,12:38:00,79.10,79.12,79.09,79.12,26308
2017/10/26,12:39:00,79.12,79.13,79.11,79.13,13197
2017/10/26,12:40:00,79.13,79.13,79.09,79.12,44051
2017/10/26,12:41:00,79.12,79.12,79.08,79.08,53305
2017/10/26,12:42:00,79.09,79.09,79.07,79.08,36222
2017/10/26,12:43:00,79.08,79.08,79.06,79.08,94931
2017/10/26,12:44:00,79.08,79.09,79.07,79.09,13977
2017/10/26,12:45:00,79.08,79.09,79.08,79.08,12465
2017/10/26,12:46:00,79.08,79.11,79.08,79.10,27595
2017/10/26,12:47:00,79.10,79.12,79.10,79.11,15512
2017/10/26,12:48:00,79.11,79.12,79.08,79.08,23359
2017/10/26,12:49:00,79.09,79.12,79.09,79.11,42669
2017/10/26,12:50:00,79.11,79.11,79.10,79.10,9617
2017/10/26,12:51:00,79.11,79.14,79.10,79.14,20984
2017/10/26,12:52:00,79.14,79.16,79.11,79.12,44122
2017/10/26,12:53:00,79.12,79.13,79.08,79.08,31767
2017/10/26,12:54:00,79.08,79.11,79.08,79.10,27509
2017/10/26,12:55:00,79.10,79.11,79.06,79.07,38741
2017/10/26,12:56:00,79.06,79.08,79.06,79.08,55388
2017/10/26,12:57:00,79.08,79.13,79.07,79.12,23675
2017/10/26,12:58:00,79.12,79.13,79.10,79.11,37790
2017/10/26,12:59:00,79.11,79.12,79.10,79.11,17586
2017/10/26,13:00:00,79.11,79.12,79.09,79.12,34583
2017/10/26,13:01:00,79.12,79.12,79.07,79.07,31185
2017/10/26,13:02:00,79.07,79.13,79.07,79.13,30708
2017/10/26,13:03:00,79.13,79.13,79.10,79.11,19928
2017/10/26,13:04:00,79.11,79.12,79.10,79.11,14259
2017/10/26,13:05:00,79.12,79.16,79.11,79.15,27138
2017/10/26,13:06:00,79.15,79.15,79.11,79.14,44396
2017/10/26,13:07:00,79.14,79.15,79.12,79.15,27809
2017/10/26,13:08:00,79.15,79.20,79.15,79.18,36333
2017/10/26,13:09:00,79.18,79.23,79.18,79.22,29956
2017/10/26,13:10:00,79.22,79.23,79.19,79.23,41203
2017/10/26,13:11:00,79.22,79.26,79.21,79.26,47411
2017/10/26,13:12:00,79.26,79.27,79.25,79.26,19068
2017/10/26,13:13:00,79.26,79.27,79.23,79.26,43570
2017/10/26,13:14:00,79.26,79.27,79.20,79.22,37683
2017/10/26,13:15:00,79.22,79.25,79.20,79.22,24786
2017/10/26,13:16:00,79.22,79.23,79.17,79.19,54993
2017/10/26,13:17:00,79.19,79.21,79.19,79.21,19798
2017/10/26,13:18:00,79.21,79.23,79.20,79.23,18965
2017/10/26,13:19:00,79.22,79.23,79.20,79.20,39894
2017/10/26,13:20:00,79.20,79.21,79.19,79.19,21294
2017/10/26,13:21:00,79.19,79.22,79.19,79.22,33222
2017/10/26,13:22:00,79.22,79.22,79.21,79.22,21440
2017/10/26,13:23:00,79.22,79.23,79.21,79.23,17873
2017/10/26,13:24:00,79.23,79.25,79.22,79.25,21142
2017/10/26,13:25:00,79.25,79.27,79.24,79.27,43067
2017/10/26,13:26:00,79.27,79.27,79.24,79.25,30860
2017/10/26,13:27:00,79.25,79.25,79.23,79.24,21608
2017/10/26,13:28:00,79.24,79.24,79.23,79.23,23031
2017/10/26,13:29:00,79.23,79.24,79.21,79.22,25857
2017/10/26,13:30:00,79.22,79.22,79.21,79.21,16993
2017/10/26,13:31:00,79.21,79.22,79.21,79.22,28965
2017/10/26,13:32:00,79.22,79.22,79.21,79.21,7387
2017/10/26,13:33:00,79.22,79.22,79.21,79.22,45091
2017/10/26,13:34:00,79.22,79.22,79.21,79.22,19273
2017/10/26,13:35:00,79.22,79.22,79.18,79.18,39143
2017/10/26,13:36:00,79.18,79.23,79.18,79.22,19202
2017/10/26,13:37:00,79.22,79.23,79.22,79.22,17302
2017/10/26,13:38:00,79.22,79.22,79.19,79.19,32444
2017/10/26,13:39:00,79.19,79.22,79.18,79.22,26949
2017/10/26,13:40:00,79.22,79.24,79.22,79.24,20038
2017/10/26,13:41:00,79.24,79.25,79.24,79.24,13996
2017/10/26,13:42:00,79.24,79.24,79.21,79.22,22010
2017/10/26,13:43:00,79.22,79.22,79.21,79.22,14158
2017/10/26,13:44:00,79.21,79.22,79.19,79.19,22305
2017/10/26,13:45:00,79.19,79.20,79.19,79.19,12416
2017/10/26,13:46:00,79.19,79.20,79.15,79.16,32738
2017/10/26,13:47:00,79.16,79.17,79.14,79.15,53519
2017/10/26,13:48:00,79.15,79.15,79.08,79.08,90816
2017/10/26,13:49:00,79.08,79.10,79.08,79.08,36564
2017/10/26,13:50:00,79.08,79.09,79.05,79.06,34686
2017/10/26,13:51:00,79.06,79.07,79.04,79.05,83638
2017/10/26,13:52:00,79.05,79.06,79.04,79.05,59795
2017/10/26,13:53:00,79.05,79.10,79.04,79.10,39129
2017/10/26,13:54:00,79.10,79.10,79.08,79.09,23814
2017/10/26,13:55:00,79.08,79.10,79.08,79.09,30163
2017/10/26,13:56:00,79.10,79.11,79.08,79.11,35597
2017/10/26,13:57:00,79.11,79.11,79.09,79.10,22524
2017/10/26,13:58:00,79.10,79.10,79.07,79.08,24898
2017/10/26,13:59:00,79.08,79.10,79.07,79.10,19910
2017/10/26,14:00:00,79.10,79.14,79.10,79.13,28246
2017/10/26,14:01:00,79.12,79.13,79.09,79.11,339463
2017/10/26,14:02:00,79.11,79.11,79.09,79.10,16449
2017/10/26,14:03:00,79.10,79.10,79.06,79.07,60472
2017/10/26,14:04:00,79.07,79.08,79.07,79.08,37319
2017/10/26,14:05:00,79.08,79.08,79.07,79.08,17459
2017/10/26,14:06:00,79.08,79.08,79.07,79.08,153860
2017/10/26,14:07:00,79.08,79.11,79.07,79.11,58142
2017/10/26,14:08:00,79.11,79.12,79.10,79.10,61597
2017/10/26,14:09:00,79.10,79.16,79.10,79.16,32751
2017/10/26,14:10:00,79.16,79.17,79.11,79.12,42015
2017/10/26,14:11:00,79.11,79.16,79.11,79.15,30105
2017/10/26,14:12:00,79.14,79.15,79.12,79.14,48061
2017/10/26,14:13:00,79.14,79.14,79.12,79.13,34906
2017/10/26,14:14:00,79.13,79.14,79.11,79.14,36669
2017/10/26,14:15:00,79.14,79.17,79.13,79.16,41153
2017/10/26,14:16:00,79.16,79.19,79.16,79.19,27463
2017/10/26,14:17:00,79.19,79.21,79.18,79.20,63672
2017/10/26,14:18:00,79.20,79.21,79.19,79.19,102520
2017/10/26,14:19:00,79.19,79.20,79.19,79.20,26207
2017/10/26,14:20:00,79.20,79.22,79.19,79.19,30932
2017/10/26,14:21:00,79.19,79.20,79.16,79.18,78473
2017/10/26,14:22:00,79.17,79.22,79.17,79.22,27064
2017/10/26,14:23:00,79.22,79.25,79.21,79.25,29579
2017/10/26,14:24:00,79.25,79.25,79.19,79.19,81054
2017/10/26,14:25:00,79.19,79.21,79.19,79.19,43182
2017/10/26,14:26:00,79.19,79.20,79.17,79.19,76134
2017/10/26,14:27:00,79.19,79.19,79.17,79.18,53160
2017/10/26,14:28:00,79.18,79.18,79.16,79.17,31717
2017/10/26,14:29:00,79.17,79.19,79.17,79.17,39030
2017/10/26,14:30:00,79.17,79.18,79.14,79.14,51664
2017/10/26,14:31:00,79.15,79.16,79.14,79.15,52805
2017/10/26,14:32:00,79.15,79.19,79.14,79.18,36155
2017/10/26,14:33:00,79.18,79.18,79.14,79.17,54338
2017/10/26,14:34:00,79.17,79.17,79.15,79.17,20964
2017/10/26,14:35:00,79.16,79.17,79.15,79.15,20040
2017/10/26,14:36:00,79.16,79.16,79.15,79.16,45379
2017/10/26,14:37:00,79.16,79.19,79.16,79.18,30294
2017/10/26,14:38:00,79.18,79.21,79.17,79.21,69495
2017/10/26,14:39:00,79.21,79.23,79.20,79.21,71461
2017/10/26,14:40:00,79.21,79.22,79.18,79.21,71647
2017/10/26,14:41:00,79.21,79.24,79.20,79.23,33875
2017/10/26,14:42:00,79.23,79.23,79.21,79.22,60973
2017/10/26,14:43:00,79.22,79.23,79.21,79.22,34746
2017/10/26,14:44:00,79.22,79.24,79.22,79.24,34422
2017/10/26,14:45:00,79.24,79.24,79.21,79.22,36464
2017/10/26,14:46:00,79.21,79.22,79.18,79.18,36277
2017/10/26,14:47:00,79.19,79.22,79.18,79.20,62831
2017/10/26,14:48:00,79.20,79.21,79.19,79.19,38597
2017/10/26,14:49:00,79.19,79.20,79.17,79.18,38923
2017/10/26,14:50:00,79.18,79.18,79.17,79.18,41690
2017/10/26,14:51:00,79.17,79.18,79.13,79.13,76697
2017/10/26,14:52:00,79.12,79.15,79.10,79.15,98425
2017/10/26,14:53:00,79.15,79.17,79.11,79.15,82535
2017/10/26,14:54:00,79.15,79.16,79.12,79.14,58395
2017/10/26,14:55:00,79.14,79.15,79.13,79.15,37336
2017/10/26,14:56:00,79.14,79.15,79.11,79.12,59461
2017/10/26,14:57:00,79.13,79.14,79.11,79.11,98721
2017/10/26,14:58:00,79.11,79.13,79.10,79.11,45598
2017/10/26,14:59:00,79.10,79.11,79.09,79.09,31024
2017/10/26,15:00:00,79.09,79.10,79.06,79.07,101549
2017/10/26,15:01:00,79.07,79.10,79.07,79.09,68756
2017/10/26,15:02:00,79.09,79.10,79.07,79.08,29590
2017/10/26,15:03:00,79.08,79.10,79.07,79.10,65829
2017/10/26,15:04:00,79.10,79.13,79.09,79.13,35964
2017/10/26,15:05:00,79.13,79.14,79.11,79.14,105031
2017/10/26,15:06:00,79.13,79.14,79.11,79.11,52720
2017/10/26,15:07:00,79.11,79.14,79.11,79.14,55320
2017/10/26,15:08:00,79.13,79.14,79.12,79.12,38794
2017/10/26,15:09:00,79.13,79.13,79.10,79.10,43429
2017/10/26,15:10:00,79.11,79.12,79.10,79.12,53283
2017/10/26,15:11:00,79.12,79.13,79.11,79.12,65701
2017/10/26,15:12:00,79.12,79.14,79.11,79.11,38478
2017/10/26,15:13:00,79.11,79.12,79.08,79.09,81858
2017/10/26,15:14:00,79.09,79.11,79.09,79.11,85413
2017/10/26,15:15:00,79.11,79.11,79.09,79.11,100233
2017/10/26,15:16:00,79.11,79.14,79.10,79.13,64922
2017/10/26,15:17:00,79.14,79.15,79.13,79.15,35301
2017/10/26,15:18:00,79.14,79.15,79.13,79.14,33691
2017/10/26,15:19:00,79.14,79.14,79.10,79.12,82104
2017/10/26,15:20:00,79.12,79.12,79.08,79.08,93656
2017/10/26,15:21:00,79.09,79.10,79.07,79.10,134310
2017/10/26,15:22:00,79.10,79.10,79.07,79.08,56655
2017/10/26,15:23:00,79.08,79.08,79.06,79.07,41301
2017/10/26,15:24:00,79.08,79.08,79.06,79.07,223176
2017/10/26,15:25:00,79.07,79.09,79.06,79.08,69315
2017/10/26,15:26:00,79.08,79.12,79.08,79.10,80650
2017/10/26,15:27:00,79.10,79.12,79.09,79.11,106088
2017/10/26,15:28:00,79.10,79.11,79.08,79.10,50018
2017/10/26,15:29:00,79.10,79.10,79.08,79.08,35508
2017/10/26,15:30:00,79.08,79.12,79.08,79.11,58928
2017/10/26,15:31:00,79.11,79.11,79.07,79.08,83550
2017/10/26,15:32:00,79.08,79.09,79.07,79.08,68240
2017/10/26,15:33:00,79.09,79.12,79.08,79.10,60200
2017/10/26,15:34:00,79.10,79.10,79.08,79.08,35075
2017/10/26,15:35:00,79.08,79.10,79.08,79.08,60166
2017/10/26,15:36:00,79.08,79.09,79.05,79.06,62925
2017/10/26,15:37:00,79.05,79.07,79.05,79.07,150727
2017/10/26,15:38:00,79.07,79.08,79.05,79.06,107964
2017/10/26,15:39:00,79.06,79.08,79.05,79.08,95478
2017/10/26,15:40:00,79.08,79.08,79.06,79.07,53990
2017/10/26,15:41:00,79.07,79.07,79.06,79.06,42898
2017/10/26,15:42:00,79.06,79.12,79.06,79.12,119978
2017/10/26,15:43:00,79.12,79.13,79.11,79.12,93440
2017/10/26,15:44:00,79.12,79.12,79.08,79.08,111618
2017/10/26,15:45:00,79.08,79.12,79.07,79.12,118378
2017/10/26,15:46:00,79.11,79.14,79.11,79.13,118569
2017/10/26,15:47:00,79.13,79.13,79.11,79.11,108856
2017/10/26,15:48:00,79.11,79.13,79.11,79.11,130869
2017/10/26,15:49:00,79.11,79.13,79.11,79.12,156731
2017/10/26,15:50:00,79.12,79.15,79.11,79.14,188644
2017/10/26,15:51:00,79.15,79.15,78.97,78.97,569415
2017/10/26,15:52:00,78.98,78.99,78.95,78.96,189728
2017/10/26,15:53:00,78.97,78.97,78.88,78.89,256841
2017/10/26,15:54:00,78.89,78.95,78.89,78.94,203018
2017/10/26,15:55:00,78.94,78.96,78.92,78.96,233780
2017/10/26,15:56:00,78.96,78.97,78.94,78.94,200043
2017/10/26,15:57:00,78.95,78.97,78.94,78.94,194336
2017/10/26,15:58:00,78.94,78.95,78.90,78.91,158586
2017/10/26,15:59:00,78.91,78.91,78.83,78.83,369498
2017/10/26,16:00:00,78.83,78.85,78.75,78.77,610286
2017/10/27,09:31:00,84.37,84.90,84.06,84.66,1234354
2017/10/27,09:32:00,84.66,84.74,84.29,84.42,891471
2017/10/27,09:33:00,84.42,84.53,84.00,84.01,983444
2017/10/27,09:34:00,84.01,84.07,83.73,83.85,765335
2017/10/27,09:35:00,83.84,83.98,83.61,83.61,755863
2017/10/27,09:36:00,83.62,84.08,83.61,84.03,827813
2017/10/27,09:37:00,84.01,84.28,83.98,84.09,557014
2017/10/27,09:38:00,84.10,84.15,84.00,84.03,415731
2017/10/27,09:39:00,84.05,84.25,84.04,84.23,545618
2017/10/27,09:40:00,84.22,84.55,84.22,84.44,606106
2017/10/27,09:41:00,84.45,84.70,84.44,84.57,501171
2017/10/27,09:42:00,84.57,84.61,84.42,84.53,777651
2017/10/27,09:43:00,84.53,84.77,84.53,84.68,681836
2017/10/27,09:44:00,84.68,84.79,84.67,84.75,285029
2017/10/27,09:45:00,84.75,84.86,84.75,84.85,274890
2017/10/27,09:46:00,84.85,84.99,84.84,84.97,410622
2017/10/27,09:47:00,84.98,85.11,84.97,85.05,596576
2017/10/27,09:48:00,85.06,85.38,85.06,85.38,579392
2017/10/27,09:49:00,85.36,85.44,85.19,85.23,722520
2017/10/27,09:50:00,85.23,85.50,85.22,85.38,362625
2017/10/27,09:51:00,85.38,85.64,85.38,85.64,582215
2017/10/27,09:52:00,85.63,85.89,85.63,85.88,514628
2017/10/27,09:53:00,85.87,86.13,85.87,86.00,745771
2017/10/27,09:54:00,86.00,86.20,85.90,86.15,813047
2017/10/27,09:55:00,86.15,86.19,85.70,85.95,569273
2017/10/27,09:56:00,85.95,86.11,85.83,85.90,370827
2017/10/27,09:57:00,85.90,86.16,85.90,85.98,506794
2017/10/27,09:58:00,85.97,86.01,85.62,85.64,422055
2017/10/27,09:59:00,85.64,85.85,85.61,85.63,302800
2017/10/27,10:00:00,85.63,85.75,85.61,85.64,265813
2017/10/27,10:01:00,85.64,85.67,85.52,85.53,342605
2017/10/27,10:02:00,85.54,85.65,85.52,85.63,389828
2017/10/27,10:03:00,85.63,85.65,85.41,85.45,412322
2017/10/27,10:04:00,85.44,85.63,85.43,85.58,326134
2017/10/27,10:05:00,85.58,85.73,85.57,85.66,236517
2017/10/27,10:06:00,85.67,85.75,85.60,85.62,232267
2017/10/27,10:07:00,85.62,85.76,85.55,85.59,396544
2017/10/27,10:08:00,85.59,85.63,85.55,85.63,142665
2017/10/27,10:09:00,85.63,85.70,85.58,85.63,163045
2017/10/27,10:10:00,85.63,85.64,85.45,85.48,196357
2017/10/27,10:11:00,85.48,85.54,85.44,85.51,175251
2017/10/27,10:12:00,85.52,85.54,85.48,85.54,170907
2017/10/27,10:13:00,85.54,85.54,85.35,85.42,313087
2017/10/27,10:14:00,85.42,85.51,85.42,85.50,232197
2017/10/27,10:15:00,85.50,85.51,85.42,85.43,168141
2017/10/27,10:16:00,85.43,85.51,85.43,85.49,282763
2017/10/27,10:17:00,85.49,85.75,85.48,85.72,360337
2017/10/27,10:18:00,85.72,85.73,85.62,85.63,153598
2017/10/27,10:19:00,85.63,85.63,85.56,85.59,225733
2017/10/27,10:20:00,85.59,85.69,85.58,85.67,181202
2017/10/27,10:21:00,85.67,85.79,85.65,85.76,256336
2017/10/27,10:22:00,85.77,85.79,85.69,85.71,196861
2017/10/27,10:23:00,85.71,85.85,85.71,85.72,147192
2017/10/27,10:24:00,85.72,85.74,85.62,85.63,124090
2017/10/27,10:25:00,85.62,85.64,85.54,85.60,246624
2017/10/27,10:26:00,85.60,85.61,85.48,85.50,232050
2017/10/27,10:27:00,85.50,85.58,85.45,85.47,137658
2017/10/27,10:28:00,85.46,85.47,85.16,85.26,372015
2017/10/27,10:29:00,85.26,85.30,85.22,85.28,134518
2017/10/27,10:30:00,85.28,85.28,85.09,85.10,187662
2017/10/27,10:31:00,85.10,85.14,85.04,85.10,257837
2017/10/27,10:32:00,85.10,85.11,85.02,85.06,257525
2017/10/27,10:33:00,85.06,85.14,85.02,85.02,176102
2017/10/27,10:34:00,85.03,85.18,85.02,85.12,229430
2017/10/27,10:35:00,85.13,85.17,85.10,85.11,167696
2017/10/27,10:36:00,85.12,85.13,84.91,84.91,269021
2017/10/27,10:37:00,84.91,84.93,84.87,84.89,172499
2017/10/27,10:38:00,84.89,84.99,84.88,84.88,133049
2017/10/27,10:39:00,84.88,84.90,84.83,84.89,115595
2017/10/27,10:40:00,84.90,84.95,84.74,84.75,170297
2017/10/27,10:41:00,84.75,84.81,84.69,84.76,173551
2017/10/27,10:42:00,84.76,84.78,84.70,84.77,213325
2017/10/27,10:43:00,84.77,84.87,84.76,84.80,219055
2017/10/27,10:44:00,84.80,84.80,84.71,84.72,143971
2017/10/27,10:45:00,84.72,84.80,84.71,84.77,134977
2017/10/27,10:46:00,84.77,84.88,84.72,84.87,220744
2017/10/27,10:47:00,84.88,84.90,84.80,84.84,135230
2017/10/27,10:48:00,84.84,84.95,84.83,84.95,156942
2017/10/27,10:49:00,84.95,84.95,84.81,84.83,160302
2017/10/27,10:50:00,84.83,84.83,84.64,84.64,295880
2017/10/27,10:51:00,84.64,84.69,84.56,84.65,200215
2017/10/27,10:52:00,84.65,84.66,84.60,84.64,146612
2017/10/27,10:53:00,84.64,84.71,84.61,84.63,131146
2017/10/27,10:54:00,84.62,84.66,84.56,84.58,105257
2017/10/27,10:55:00,84.58,84.60,84.46,84.55,203839
2017/10/27,10:56:00,84.55,84.68,84.55,84.59,178501
2017/10/27,10:57:00,84.59,84.63,84.54,84.54,104696
2017/10/27,10:58:00,84.55,84.61,84.51,84.60,127791
2017/10/27,10:59:00,84.60,84.61,84.52,84.54,77849
2017/10/27,11:00:00,84.53,84.54,84.42,84.44,217690
2017/10/27,11:01:00,84.43,84.45,84.37,84.42,177173
2017/10/27,11:02:00,84.42,84.52,84.42,84.47,127888
2017/10/27,11:03:00,84.47,84.61,84.45,84.58,167078
2017/10/27,11:04:00,84.59,84.64,84.52,84.62,165412
2017/10/27,11:05:00,84.61,84.64,84.56,84.56,138903
2017/10/27,11:06:00,84.56,84.64,84.55,84.57,120559
2017/10/27,11:07:00,84.56,84.68,84.52,84.64,158899
2017/10/27,11:08:00,84.64,84.74,84.63,84.70,173688
2017/10/27,11:09:00,84.70,84.74,84.65,84.67,110951
2017/10/27,11:10:00,84.67,84.74,84.64,84.72,86884
2017/10/27,11:11:00,84.72,84.79,84.72,84.74,117364
2017/10/27,11:12:00,84.74,84.74,84.57,84.61,156236
2017/10/27,11:13:00,84.61,84.68,84.61,84.68,138362
2017/10/27,11:14:00,84.67,84.71,84.60,84.61,103911
2017/10/27,11:15:00,84.59,84.60,84.50,84.50,92789
2017/10/27,11:16:00,84.51,84.55,84.48,84.50,109355
2017/10/27,11:17:00,84.51,84.67,84.50,84.66,102195
2017/10/27,11:18:00,84.66,84.71,84.65,84.67,67278
2017/10/27,11:19:00,84.67,84.67,84.60,84.62,162109
2017/10/27,11:20:00,84.62,84.63,84.38,84.38,139484
2017/10/27,11:21:00,84.38,84.46,84.29,84.30,206770
2017/10/27,11:22:00,84.29,84.34,84.22,84.24,206511
2017/10/27,11:23:00,84.24,84.32,84.18,84.26,221409
2017/10/27,11:24:00,84.26,84.26,84.12,84.16,128123
2017/10/27,11:25:00,84.16,84.25,84.16,84.18,128344
2017/10/27,11:26:00,84.18,84.21,84.11,84.17,152054
2017/10/27,11:27:00,84.17,84.23,84.12,84.20,294762
2017/10/27,11:28:00,84.20,84.33,84.20,84.32,187461
2017/10/27,11:29:00,84.33,84.40,84.30,84.39,195818
2017/10/27,11:30:00,84.39,84.40,84.35,84.37,116298
2017/10/27,11:31:00,84.37,84.37,84.28,84.32,134121
2017/10/27,11:32:00,84.32,84.43,84.28,84.43,196918
2017/10/27,11:33:00,84.43,84.47,84.41,84.43,181401
2017/10/27,11:34:00,84.44,84.44,84.39,84.39,162999
2017/10/27,11:35:00,84.39,84.40,84.31,84.33,144163
2017/10/27,11:36:00,84.34,84.36,84.28,84.35,134605
2017/10/27,11:37:00,84.35,84.36,84.25,84.28,131421
2017/10/27,11:38:00,84.28,84.34,84.27,84.33,118305
2017/10/27,11:39:00,84.33,84.37,84.25,84.29,89243
2017/10/27,11:40:00,84.27,84.27,84.18,84.18,70884
2017/10/27,11:41:00,84.18,84.30,84.16,84.29,116351
2017/10/27,11:42:00,84.29,84.34,84.29,84.31,103490
2017/10/27,11:43:00,84.30,84.33,84.24,84.25,112595
2017/10/27,11:44:00,84.25,84.30,84.25,84.29,60939
2017/10/27,11:45:00,84.30,84.32,84.17,84.18,114945
2017/10/27,11:46:00,84.19,84.27,84.19,84.26,96042
2017/10/27,11:47:00,84.26,84.26,84.10,84.10,145363
2017/10/27,11:48:00,84.10,84.15,84.07,84.11,148755
2017/10/27,11:49:00,84.11,84.14,84.10,84.10,158271
2017/10/27,11:50:00,84.10,84.17,84.09,84.15,123234
2017/10/27,11:51:00,84.16,84.16,84.12,84.13,98263
2017/10/27,11:52:00,84.13,84.18,84.00,84.03,223085
2017/10/27,11:53:00,84.03,84.08,84.02,84.04,117204
2017/10/27,11:54:00,84.04,84.05,83.96,84.00,159827
2017/10/27,11:55:00,83.99,84.01,83.93,83.93,157071
2017/10/27,11:56:00,83.93,84.06,83.91,84.05,176567
2017/10/27,11:57:00,84.04,84.07,83.98,84.05,180681
2017/10/27,11:58:00,84.05,84.07,84.01,84.07,145118
2017/10/27,11:59:00,84.06,84.14,84.06,84.09,131535
2017/10/27,12:00:00,84.10,84.11,84.06,84.07,89195
2017/10/27,12:01:00,84.07,84.11,84.01,84.05,97517
2017/10/27,12:02:00,84.06,84.20,84.05,84.20,315233
2017/10/27,12:03:00,84.20,84.28,84.19,84.28,191962
2017/10/27,12:04:00,84.29,84.30,84.22,84.29,180498
2017/10/27,12:05:00,84.29,84.44,84.28,84.38,194661
2017/10/27,12:06:00,84.38,84.42,84.33,84.38,147611
2017/10/27,12:07:00,84.38,84.47,84.32,84.46,108611
2017/10/27,12:08:00,84.46,84.53,84.44,84.50,169518
2017/10/27,12:09:00,84.49,84.53,84.49,84.53,123407
2017/10/27,12:10:00,84.53,84.55,84.52,84.54,98377
2017/10/27,12:11:00,84.54,84.54,84.28,84.28,165471
2017/10/27,12:12:00,84.28,84.42,84.28,84.40,179158
2017/10/27,12:13:00,84.40,84.45,84.39,84.45,36299
2017/10/27,12:14:00,84.45,84.53,84.45,84.46,83988
2017/10/27,12:15:00,84.46,84.49,84.44,84.44,48404
2017/10/27,12:16:00,84.44,84.45,84.41,84.44,69919
2017/10/27,12:17:00,84.44,84.51,84.43,84.51,79571
2017/10/27,12:18:00,84.51,84.52,84.41,84.51,166349
2017/10/27,12:19:00,84.52,84.52,84.47,84.50,73002
2017/10/27,12:20:00,84.49,84.52,84.45,84.47,55331
2017/10/27,12:21:00,84.47,84.50,84.45,84.50,56508
2017/10/27,12:22:00,84.50,84.55,84.49,84.54,114934
2017/10/27,12:23:00,84.54,84.56,84.50,84.52,77833
2017/10/27,12:24:00,84.52,84.60,84.50,84.58,127040
2017/10/27,12:25:00,84.58,84.60,84.53,84.53,101321
2017/10/27,12:26:00,84.54,84.56,84.46,84.47,81841
2017/10/27,12:27:00,84.47,84.48,84.44,84.47,70459
2017/10/27,12:28:00,84.47,84.50,84.45,84.45,40277
2017/10/27,12:29:00,84.46,84.49,84.44,84.45,72013
2017/10/27,12:30:00,84.45,84.52,84.39,84.45,117882
2017/10/27,12:31:00,84.45,84.46,84.29,84.32,128826
2017/10/27,12:32:00,84.32,84.33,84.23,84.23,44496
2017/10/27,12:33:00,84.23,84.27,84.23,84.24,46014
2017/10/27,12:34:00,84.24,84.36,84.24,84.33,102673
2017/10/27,12:35:00,84.34,84.41,84.33,84.40,63107
2017/10/27,12:36:00,84.40,84.42,84.36,84.40,72411
2017/10/27,12:37:00,84.40,84.41,84.30,84.35,113617
2017/10/27,12:38:00,84.34,84.39,84.32,84.35,46385
2017/10/27,12:39:00,84.35,84.43,84.32,84.42,75274
2017/10/27,12:40:00,84.42,84.47,84.40,84.45,86389
2017/10/27,12:41:00,84.45,84.52,84.44,84.51,96142
2017/10/27,12:42:00,84.51,84.54,84.50,84.50,67462
2017/10/27,12:43:00,84.51,84.52,84.45,84.47,73998
2017/10/27,12:44:00,84.47,84.47,84.37,84.39,91700
2017/10/27,12:45:00,84.39,84.48,84.38,84.47,92779
2017/10/27,12:46:00,84.47,84.48,84.40,84.44,242256
2017/10/27,12:47:00,84.44,84.53,84.42,84.53,136971
2017/10/27,12:48:00,84.53,84.55,84.51,84.53,64705
2017/10/27,12:49:00,84.53,84.54,84.50,84.51,96536
2017/10/27,12:50:00,84.52,84.52,84.46,84.46,106697
2017/10/27,12:51:00,84.46,84.51,84.46,84.47,79920
2017/10/27,12:52:00,84.48,84.51,84.46,84.50,67647
2017/10/27,12:53:00,84.50,84.50,84.46,84.47,64806
2017/10/27,12:54:00,84.47,84.48,84.46,84.47,86968
2017/10/27,12:55:00,84.46,84.47,84.40,84.42,64511
2017/10/27,12:56:00,84.42,84.45,84.40,84.44,66216
2017/10/27,12:57:00,84.45,84.49,84.43,84.43,39691
2017/10/27,12:58:00,84.43,84.48,84.43,84.46,40967
2017/10/27,12:59:00,84.46,84.47,84.44,84.45,25537
2017/10/27,13:00:00,84.45,84.47,84.41,84.43,63376
2017/10/27,13:01:00,84.43,84.48,84.42,84.47,45639
2017/10/27,13:02:00,84.47,84.49,84.45,84.47,69834
2017/10/27,13:03:00,84.46,84.47,84.42,84.45,47087
2017/10/27,13:04:00,84.45,84.45,84.41,84.43,33965
2017/10/27,13:05:00,84.43,84.43,84.36,84.38,59885
2017/10/27,13:06:00,84.38,84.40,84.33,84.34,28214
2017/10/27,13:07:00,84.35,84.38,84.35,84.36,30075
2017/10/27,13:08:00,84.36,84.40,84.36,84.38,40590
2017/10/27,13:09:00,84.38,84.40,84.35,84.38,43078
2017/10/27,13:10:00,84.38,84.44,84.36,84.44,60850
2017/10/27,13:11:00,84.43,84.47,84.40,84.46,51070
2017/10/27,13:12:00,84.46,84.47,84.38,84.39,129687
2017/10/27,13:13:00,84.39,84.42,84.37,84.37,44645
2017/10/27,13:14:00,84.38,84.42,84.37,84.42,48792
2017/10/27,13:15:00,84.42,84.43,84.38,84.38,46820
2017/10/27,13:16:00,84.38,84.39,84.33,84.35,70988
2017/10/27,13:17:00,84.34,84.37,84.33,84.37,48645
2017/10/27,13:18:00,84.35,84.37,84.28,84.34,58736
2017/10/27,13:19:00,84.34,84.40,84.33,84.34,47493
2017/10/27,13:20:00,84.34,84.38,84.34,84.35,40878
2017/10/27,13:21:00,84.35,84.37,84.33,84.33,297651
2017/10/27,13:22:00,84.33,84.37,84.33,84.35,40610
2017/10/27,13:23:00,84.34,84.35,84.31,84.31,59609
2017/10/27,13:24:00,84.32,84.34,84.31,84.33,44191
2017/10/27,13:25:00,84.34,84.34,84.31,84.32,27540
2017/10/27,13:26:00,84.32,84.32,84.30,84.31,37097
2017/10/27,13:27:00,84.31,84.32,84.28,84.31,50814
2017/10/27,13:28:00,84.31,84.32,84.30,84.32,23052
2017/10/27,13:29:00,84.32,84.33,84.26,84.26,55468
2017/10/27,13:30:00,84.26,84.29,84.23,84.23,45408
2017/10/27,13:31:00,84.24,84.25,84.16,84.17,73581
2017/10/27,13:32:00,84.16,84.21,84.15,84.19,74313
2017/10/27,13:33:00,84.18,84.22,84.18,84.21,34888
2017/10/27,13:34:00,84.20,84.22,84.18,84.19,45719
2017/10/27,13:35:00,84.19,84.20,84.18,84.19,49329
2017/10/27,13:36:00,84.19,84.22,84.19,84.22,41365
2017/10/27,13:37:00,84.22,84.34,84.21,84.30,97472
2017/10/27,13:38:00,84.31,84.31,84.20,84.20,58443
2017/10/27,13:39:00,84.20,84.25,84.19,84.23,61689
2017/10/27,13:40:00,84.23,84.26,84.22,84.24,56273
2017/10/27,13:41:00,84.24,84.24,84.17,84.20,89350
2017/10/27,13:42:00,84.20,84.22,84.19,84.21,23386
2017/10/27,13:43:00,84.22,84.23,84.19,84.19,32662
2017/10/27,13:44:00,84.20,84.20,84.11,84.11,111876
2017/10/27,13:45:00,84.11,84.12,84.07,84.07,63840
2017/10/27,13:46:00,84.08,84.16,84.07,84.16,58057
2017/10/27,13:47:00,84.16,84.16,84.12,84.13,33947
2017/10/27,13:48:00,84.13,84.17,84.12,84.16,41639
2017/10/27,13:49:00,84.16,84.22,84.16,84.21,34688
2017/10/27,13:50:00,84.21,84.21,84.11,84.11,61794
2017/10/27,13:51:00,84.11,84.19,84.11,84.18,36756
2017/10/27,13:52:00,84.18,84.24,84.17,84.22,72882
2017/10/27,13:53:00,84.22,84.27,84.22,84.27,52023
2017/10/27,13:54:00,84.27,84.29,84.26,84.29,22500
2017/10/27,13:55:00,84.29,84.33,84.27,84.31,97316
2017/10/27,13:56:00,84.31,84.31,84.25,84.30,48290
2017/10/27,13:57:00,84.30,84.32,84.27,84.32,31536
2017/10/27,13:58:00,84.32,84.34,84.30,84.31,75576
2017/10/27,13:59:00,84.32,84.35,84.32,84.34,51099
2017/10/27,14:00:00,84.34,84.35,84.31,84.32,39527
2017/10/27,14:01:00,84.32,84.37,84.32,84.36,67347
2017/10/27,14:02:00,84.35,84.36,84.30,84.31,42532
2017/10/27,14:03:00,84.31,84.36,84.29,84.34,88011
2017/10/27,14:04:00,84.34,84.37,84.34,84.37,26040
2017/10/27,14:05:00,84.37,84.38,84.31,84.32,57679
2017/10/27,14:06:00,84.32,84.36,84.31,84.32,43929
2017/10/27,14:07:00,84.32,84.36,84.32,84.34,26787
2017/10/27,14:08:00,84.34,84.37,84.33,84.34,44129
2017/10/27,14:09:00,84.34,84.37,84.33,84.37,30369
2017/10/27,14:10:00,84.37,84.42,84.37,84.41,73698
2017/10/27,14:11:00,84.42,84.43,84.41,84.42,55389
2017/10/27,14:12:00,84.42,84.42,84.36,84.38,87271
2017/10/27,14:13:00,84.38,84.41,84.37,84.40,66710
2017/10/27,14:14:00,84.40,84.42,84.37,84.42,56090
2017/10/27,14:15:00,84.41,84.42,84.35,84.38,101928
2017/10/27,14:16:00,84.38,84.42,84.37,84.40,44156
2017/10/27,14:17:00,84.40,84.40,84.35,84.38,70945
2017/10/27,14:18:00,84.38,84.43,84.36,84.43,47673
2017/10/27,14:19:00,84.43,84.47,84.42,84.47,65424
2017/10/27,14:20:00,84.47,84.49,84.45,84.48,73710
2017/10/27,14:21:00,84.48,84.48,84.40,84.41,47764
2017/10/27,14:22:00,84.41,84.42,84.39,84.40,42091
2017/10/27,14:23:00,84.40,84.42,84.39,84.42,67101
2017/10/27,14:24:00,84.42,84.43,84.40,84.43,68539
2017/10/27,14:25:00,84.43,84.43,84.40,84.42,38139
2017/10/27,14:26:00,84.41,84.46,84.39,84.41,69143
2017/10/27,14:27:00,84.41,84.46,84.39,84.44,72680
2017/10/27,14:28:00,84.44,84.45,84.42,84.45,43654
2017/10/27,14:29:00,84.45,84.46,84.41,84.44,32103
2017/10/27,14:30:00,84.44,84.47,84.39,84.46,48013
2017/10/27,14:31:00,84.46,84.46,84.39,84.41,96845
2017/10/27,14:32:00,84.41,84.41,84.39,84.41,45077
2017/10/27,14:33:00,84.40,84.44,84.40,84.43,40345
2017/10/27,14:34:00,84.43,84.45,84.42,84.45,45580
2017/10/27,14:35:00,84.45,84.53,84.45,84.52,107042
2017/10/27,14:36:00,84.52,84.56,84.49,84.56,76405
2017/10/27,14:37:00,84.56,84.58,84.53,84.55,71226
2017/10/27,14:38:00,84.55,84.55,84.49,84.49,99985
2017/10/27,14:39:00,84.49,84.53,84.49,84.52,40641
2017/10/27,14:40:00,84.52,84.57,84.52,84.57,24397
2017/10/27,14:41:00,84.57,84.58,84.51,84.51,47914
2017/10/27,14:42:00,84.51,84.55,84.51,84.51,45797
2017/10/27,14:43:00,84.52,84.52,84.50,84.51,67364
2017/10/27,14:44:00,84.52,84.55,84.51,84.54,48163
2017/10/27,14:45:00,84.55,84.58,84.50,84.53,96281
2017/10/27,14:46:00,84.53,84.63,84.53,84.63,82154
2017/10/27,14:47:00,84.63,84.63,84.59,84.61,50189
2017/10/27,14:48:00,84.60,84.64,84.60,84.62,70359
2017/10/27,14:49:00,84.62,84.62,84.59,84.59,42890
2017/10/27,14:50:00,84.60,84.61,84.52,84.54,74846
2017/10/27,14:51:00,84.54,84.60,84.53,84.59,47666
2017/10/27,14:52:00,84.59,84.61,84.58,84.61,36356
2017/10/27,14:53:00,84.61,84.64,84.60,84.64,44446
2017/10/27,14:54:00,84.64,84.65,84.62,84.62,57972
2017/10/27,14:55:00,84.62,84.67,84.62,84.67,60070
2017/10/27,14:56:00,84.67,84.68,84.66,84.68,35692
2017/10/27,14:57:00,84.68,84.68,84.64,84.64,91276
2017/10/27,14:58:00,84.64,84.64,84.59,84.61,71206
2017/10/27,14:59:00,84.61,84.65,84.60,84.64,90246
2017/10/27,15:00:00,84.64,84.65,84.61,84.62,81978
2017/10/27,15:01:00,84.62,84.67,84.62,84.66,31337
2017/10/27,15:02:00,84.67,84.69,84.65,84.68,79353
2017/10/27,15:03:00,84.67,84.68,84.63,84.65,50970
2017/10/27,15:04:00,84.65,84.66,84.61,84.66,68577
2017/10/27,15:05:00,84.66,84.72,84.65,84.71,85702
2017/10/27,15:06:00,84.71,84.71,84.69,84.70,39131
2017/10/27,15:07:00,84.70,84.75,84.70,84.74,80852
2017/10/27,15:08:00,84.74,84.75,84.72,84.73,44683
2017/10/27,15:09:00,84.73,84.73,84.67,84.72,71796
2017/10/27,15:10:00,84.71,84.75,84.71,84.75,52033
2017/10/27,15:11:00,84.75,84.75,84.70,84.73,71497
2017/10/27,15:12:00,84.73,84.74,84.73,84.74,43068
2017/10/27,15:13:00,84.73,84.74,84.67,84.73,150430
2017/10/27,15:14:00,84.73,84.75,84.71,84.75,55346
2017/10/27,15:15:00,84.75,84.80,84.75,84.76,146407
2017/10/27,15:16:00,84.76,84.86,84.76,84.83,113614
2017/10/27,15:17:00,84.83,84.83,84.77,84.78,99170
2017/10/27,15:18:00,84.77,84.79,84.74,84.75,95139
2017/10/27,15:19:00,84.75,84.78,84.72,84.73,59857
2017/10/27,15:20:00,84.73,84.74,84.71,84.73,57842
2017/10/27,15:21:00,84.73,84.79,84.71,84.77,90563
2017/10/27,15:22:00,84.77,84.77,84.71,84.72,56811
2017/10/27,15:23:00,84.72,84.72,84.67,84.69,117501
2017/10/27,15:24:00,84.69,84.72,84.69,84.69,61320
2017/10/27,15:25:00,84.69,84.69,84.62,84.66,85341
2017/10/27,15:26:00,84.65,84.66,84.61,84.62,173967
2017/10/27,15:27:00,84.62,84.67,84.60,84.66,80796
2017/10/27,15:28:00,84.66,84.68,84.63,84.64,60183
2017/10/27,15:29:00,84.64,84.66,84.60,84.62,108242
2017/10/27,15:30:00,84.62,84.64,84.61,84.63,50079
2017/10/27,15:31:00,84.63,84.63,84.60,84.61,182366
2017/10/27,15:32:00,84.61,84.63,84.60,84.61,125309
2017/10/27,15:33:00,84.61,84.63,84.60,84.61,112108
2017/10/27,15:34:00,84.60,84.62,84.60,84.62,84411
2017/10/27,15:35:00,84.62,84.62,84.55,84.57,143511
2017/10/27,15:36:00,84.57,84.58,84.56,84.58,147346
2017/10/27,15:37:00,84.58,84.59,84.51,84.52,124758
2017/10/27,15:38:00,84.51,84.52,84.50,84.50,51693
2017/10/27,15:39:00,84.50,84.51,84.45,84.45,91613
2017/10/27,15:40:00,84.45,84.46,84.41,84.43,75109
2017/10/27,15:41:00,84.43,84.45,84.40,84.44,111195
2017/10/27,15:42:00,84.44,84.47,84.44,84.47,99475
2017/10/27,15:43:00,84.47,84.48,84.43,84.44,102926
2017/10/27,15:44:00,84.45,84.46,84.42,84.42,83467
2017/10/27,15:45:00,84.42,84.43,84.36,84.38,108868
2017/10/27,15:46:00,84.38,84.43,84.38,84.40,138184
2017/10/27,15:47:00,84.40,84.46,84.38,84.44,149455
2017/10/27,15:48:00,84.44,84.47,84.43,84.47,172612
2017/10/27,15:49:00,84.47,84.51,84.47,84.50,151538
2017/10/27,15:50:00,84.50,84.51,84.45,84.49,147106
2017/10/27,15:51:00,84.49,84.52,84.23,84.23,386326
2017/10/27,15:52:00,84.23,84.24,84.20,84.20,141083
2017/10/27,15:53:00,84.20,84.20,84.11,84.11,248127
2017/10/27,15:54:00,84.11,84.12,84.01,84.01,231540
2017/10/27,15:55:00,84.01,84.02,83.90,83.91,374981
2017/10/27,15:56:00,83.91,83.92,83.83,83.84,553624
2017/10/27,15:57:00,83.84,83.85,83.67,83.67,565129
2017/10/27,15:58:00,83.67,83.89,83.61,83.88,582643
2017/10/27,15:59:00,83.89,83.97,83.86,83.87,441909
2017/10/27,16:00:00,83.87,83.88,83.68,83.68,567916
2017/10/30,09:31:00,83.70,84.07,83.70,83.88,306929
2017/10/30,09:32:00,83.88,83.89,83.34,83.63,219551
2017/10/30,09:33:00,83.63,83.71,83.45,83.48,101208
2017/10/30,09:34:00,83.48,83.48,83.11,83.21,187790
2017/10/30,09:35:00,83.20,83.48,83.19,83.37,120366
2017/10/30,09:36:00,83.36,83.45,83.29,83.33,159577
2017/10/30,09:37:00,83.32,83.37,83.23,83.26,125693
2017/10/30,09:38:00,83.25,83.28,83.18,83.18,95020
2017/10/30,09:39:00,83.19,83.26,83.17,83.20,125510
2017/10/30,09:40:00,83.20,83.42,83.18,83.37,180884
2017/10/30,09:41:00,83.38,83.45,83.36,83.36,142178
2017/10/30,09:42:00,83.36,83.38,83.27,83.32,136364
2017/10/30,09:43:00,83.32,83.41,83.32,83.37,91116
2017/10/30,09:44:00,83.37,83.40,83.29,83.38,98262
2017/10/30,09:45:00,83.38,83.55,83.38,83.51,99821
2017/10/30,09:46:00,83.51,83.59,83.51,83.56,116157
2017/10/30,09:47:00,83.56,83.59,83.48,83.58,97110
2017/10/30,09:48:00,83.58,83.71,83.57,83.70,107166
2017/10/30,09:49:00,83.70,83.70,83.62,83.66,126464
2017/10/30,09:50:00,83.66,83.86,83.66,83.81,191906
2017/10/30,09:51:00,83.82,83.91,83.80,83.90,93347
2017/10/30,09:52:00,83.90,84.06,83.89,84.05,124469
2017/10/30,09:53:00,84.05,84.14,84.04,84.07,140524
2017/10/30,09:54:00,84.07,84.10,84.04,84.07,82509
2017/10/30,09:55:00,84.07,84.20,84.05,84.20,96836
2017/10/30,09:56:00,84.20,84.21,84.12,84.13,135625
2017/10/30,09:57:00,84.13,84.24,84.12,84.22,87965
2017/10/30,09:58:00,84.21,84.24,84.17,84.19,105012
2017/10/30,09:59:00,84.18,84.21,84.14,84.18,105023
2017/10/30,10:00:00,84.18,84.21,84.13,84.19,83449
2017/10/30,10:01:00,84.18,84.19,84.09,84.09,100649
2017/10/30,10:02:00,84.09,84.10,83.94,83.96,154442
2017/10/30,10:03:00,83.96,84.06,83.96,84.06,67550
2017/10/30,10:04:00,84.05,84.08,84.04,84.05,61677
2017/10/30,10:05:00,84.05,84.12,84.04,84.08,70847
2017/10/30,10:06:00,84.08,84.14,84.07,84.13,91353
2017/10/30,10:07:00,84.12,84.13,84.04,84.07,78464
2017/10/30,10:08:00,84.08,84.08,84.04,84.06,60981
2017/10/30,10:09:00,84.06,84.09,84.03,84.07,77663
2017/10/30,10:10:00,84.07,84.09,84.05,84.06,136546
2017/10/30,10:11:00,84.06,84.07,84.05,84.07,113124
2017/10/30,10:12:00,84.07,84.10,84.06,84.09,109589
2017/10/30,10:13:00,84.09,84.12,84.07,84.10,147905
2017/10/30,10:14:00,84.10,84.23,84.08,84.21,162062
2017/10/30,10:15:00,84.20,84.31,84.20,84.25,197898
2017/10/30,10:16:00,84.25,84.32,84.22,84.28,146531
2017/10/30,10:17:00,84.27,84.29,84.21,84.27,123182
2017/10/30,10:18:00,84.27,84.33,84.26,84.32,59723
2017/10/30,10:19:00,84.32,84.32,84.25,84.29,97033
2017/10/30,10:20:00,84.28,84.30,84.25,84.29,86549
2017/10/30,10:21:00,84.29,84.29,84.23,84.25,119251
2017/10/30,10:22:00,84.26,84.30,84.23,84.25,100711
2017/10/30,10:23:00,84.25,84.28,84.13,84.18,153955
2017/10/30,10:24:00,84.17,84.17,84.08,84.08,63462
2017/10/30,10:25:00,84.08,84.18,84.08,84.11,139518
2017/10/30,10:26:00,84.11,84.15,84.09,84.12,149008
2017/10/30,10:27:00,84.12,84.23,84.10,84.19,144878
2017/10/30,10:28:00,84.20,84.24,84.15,84.19,117053
2017/10/30,10:29:00,84.19,84.24,84.16,84.24,120032
2017/10/30,10:30:00,84.24,84.29,84.21,84.26,85571
2017/10/30,10:31:00,84.26,84.27,84.21,84.23,107249
2017/10/30,10:32:00,84.23,84.27,84.18,84.21,114802
2017/10/30,10:33:00,84.21,84.22,84.11,84.11,153374
2017/10/30,10:34:00,84.11,84.15,84.10,84.13,99761
2017/10/30,10:35:00,84.13,84.15,84.11,84.14,55673
2017/10/30,10:36:00,84.14,84.15,84.09,84.11,72254
2017/10/30,10:37:00,84.11,84.11,84.00,84.02,93458
2017/10/30,10:38:00,84.02,84.02,83.92,83.96,110239
2017/10/30,10:39:00,83.96,83.97,83.85,83.85,61939
2017/10/30,10:40:00,83.85,83.90,83.84,83.89,40397
2017/10/30,10:41:00,83.88,83.93,83.88,83.91,56293
2017/10/30,10:42:00,83.91,83.92,83.84,83.85,71483
2017/10/30,10:43:00,83.85,83.89,83.82,83.89,53705
2017/10/30,10:44:00,83.88,83.90,83.87,83.89,25785
2017/10/30,10:45:00,83.89,83.93,83.89,83.92,35540
2017/10/30,10:46:00,83.93,83.93,83.87,83.89,108568
2017/10/30,10:47:00,83.89,83.89,83.79,83.79,55266
2017/10/30,10:48:00,83.79,83.84,83.78,83.83,37957
2017/10/30,10:49:00,83.84,83.87,83.83,83.86,38857
2017/10/30,10:50:00,83.86,83.88,83.85,83.85,48098
2017/10/30,10:51:00,83.85,83.86,83.81,83.81,35486
2017/10/30,10:52:00,83.81,83.83,83.79,83.83,52445
2017/10/30,10:53:00,83.83,83.86,83.82,83.85,47463
2017/10/30,10:54:00,83.84,83.87,83.83,83.86,61609
2017/10/30,10:55:00,83.86,83.91,83.86,83.90,53258
2017/10/30,10:56:00,83.90,83.93,83.90,83.92,54946
2017/10/30,10:57:00,83.92,83.93,83.89,83.92,40295
2017/10/30,10:58:00,83.91,83.92,83.89,83.90,19640
2017/10/30,10:59:00,83.89,83.92,83.88,83.90,70372
2017/10/30,11:00:00,83.90,83.90,83.83,83.85,44663
2017/10/30,11:01:00,83.85,83.88,83.85,83.86,24204
2017/10/30,11:02:00,83.86,83.86,83.83,83.85,34257
2017/10/30,11:03:00,83.85,83.86,83.82,83.85,33090
2017/10/30,11:04:00,83.85,83.88,83.84,83.86,40381
2017/10/30,11:05:00,83.86,83.87,83.80,83.81,117718
2017/10/30,11:06:00,83.81,83.81,83.70,83.72,99790
2017/10/30,11:07:00,83.72,83.77,83.72,83.77,27248
2017/10/30,11:08:00,83.77,83.77,83.72,83.76,39692
2017/10/30,11:09:00,83.76,83.76,83.71,83.72,22435
2017/10/30,11:10:00,83.72,83.72,83.67,83.71,37139
2017/10/30,11:11:00,83.71,83.75,83.69,83.71,45481
2017/10/30,11:12:00,83.71,83.72,83.65,83.67,69562
2017/10/30,11:13:00,83.67,83.69,83.63,83.67,20515
2017/10/30,11:14:00,83.67,83.70,83.66,83.69,52895
2017/10/30,11:15:00,83.70,83.79,83.69,83.76,73302
2017/10/30,11:16:00,83.76,83.78,83.74,83.77,25778
2017/10/30,11:17:00,83.77,83.78,83.76,83.77,22611
2017/10/30,11:18:00,83.77,83.78,83.75,83.78,22052
2017/10/30,11:19:00,83.78,83.82,83.77,83.82,22900
2017/10/30,11:20:00,83.83,83.85,83.77,83.78,65731
2017/10/30,11:21:00,83.78,83.80,83.76,83.77,45138
2017/10/30,11:22:00,83.79,83.80,83.73,83.76,52529
2017/10/30,11:23:00,83.76,83.76,83.70,83.75,74349
2017/10/30,11:24:00,83.75,83.80,83.75,83.80,39008
2017/10/30,11:25:00,83.80,83.86,83.79,83.86,54678
2017/10/30,11:26:00,83.86,83.88,83.84,83.87,81731
2017/10/30,11:27:00,83.88,83.91,83.86,83.86,53137
2017/10/30,11:28:00,83.86,83.88,83.84,83.86,51024
2017/10/30,11:29:00,83.85,83.86,83.80,83.80,57182
2017/10/30,11:30:00,83.80,83.85,83.79,83.84,62160
2017/10/30,11:31:00,83.84,83.89,83.83,83.89,80254
2017/10/30,11:32:00,83.89,83.92,83.87,83.91,93584
2017/10/30,11:33:00,83.91,83.93,83.89,83.92,84901
2017/10/30,11:34:00,83.93,84.05,83.92,84.01,236974
2017/10/30,11:35:00,84.01,84.03,83.97,83.98,87256
2017/10/30,11:36:00,83.97,83.98,83.94,83.97,63798
2017/10/30,11:37:00,83.97,84.00,83.97,83.98,47762
2017/10/30,11:38:00,83.98,84.02,83.97,83.98,77589
2017/10/30,11:39:00,83.98,84.02,83.97,84.01,52643
2017/10/30,11:40:00,84.01,84.02,83.98,84.00,75525
2017/10/30,11:41:00,84.00,84.04,83.98,84.04,63113
2017/10/30,11:42:00,84.05,84.11,84.05,84.10,86383
2017/10/30,11:43:00,84.10,84.11,84.04,84.05,66908
2017/10/30,11:44:00,84.05,84.09,84.05,84.08,66743
2017/10/30,11:45:00,84.08,84.10,84.07,84.09,43670
2017/10/30,11:46:00,84.09,84.10,84.08,84.09,77475
2017/10/30,11:47:00,84.09,84.10,84.08,84.09,70525
2017/10/30,11:48:00,84.09,84.11,84.09,84.10,56699
2017/10/30,11:49:00,84.11,84.18,84.10,84.17,89018
2017/10/30,11:50:00,84.18,84.19,84.17,84.18,79116
2017/10/30,11:51:00,84.18,84.19,84.09,84.09,88527
2017/10/30,11:52:00,84.08,84.10,84.04,84.10,70636
2017/10/30,11:53:00,84.11,84.11,84.06,84.10,47499
2017/10/30,11:54:00,84.10,84.10,84.07,84.07,50652
2017/10/30,11:55:00,84.08,84.10,84.06,84.08,47292
2017/10/30,11:56:00,84.08,84.12,84.07,84.09,64494
2017/10/30,11:57:00,84.09,84.10,84.02,84.02,50620
2017/10/30,11:58:00,84.02,84.04,84.01,84.03,36899
2017/10/30,11:59:00,84.03,84.03,84.01,84.01,32916
2017/10/30,12:00:00,84.01,84.03,84.00,84.02,47273
2017/10/30,12:01:00,84.02,84.05,84.02,84.02,49717
2017/10/30,12:02:00,84.03,84.03,83.99,84.00,81376
2017/10/30,12:03:00,84.00,84.01,83.98,84.00,37569
2017/10/30,12:04:00,84.00,84.01,83.99,83.99,43461
2017/10/30,12:05:00,83.99,84.03,83.97,84.00,79677
2017/10/30,12:06:00,84.00,84.03,83.99,84.00,78430
2017/10/30,12:07:00,84.00,84.01,83.99,84.01,55429
2017/10/30,12:08:00,84.01,84.02,83.99,84.00,66725
2017/10/30,12:09:00,84.00,84.01,83.99,84.01,39466
2017/10/30,12:10:00,84.01,84.02,83.99,84.00,29450
2017/10/30,12:11:00,84.00,84.04,83.99,84.02,100137
2017/10/30,12:12:00,84.02,84.02,83.90,83.90,129414
2017/10/30,12:13:00,83.90,83.91,83.86,83.86,74181
2017/10/30,12:14:00,83.87,83.89,83.86,83.89,41985
2017/10/30,12:15:00,83.89,83.91,83.87,83.91,64156
2017/10/30,12:16:00,83.91,83.92,83.90,83.92,107119
2017/10/30,12:17:00,83.91,83.92,83.83,83.84,89937
2017/10/30,12:18:00,83.84,83.85,83.78,83.80,80191
2017/10/30,12:19:00,83.79,83.80,83.74,83.74,85878
2017/10/30,12:20:00,83.74,83.75,83.70,83.71,85508
2017/10/30,12:21:00,83.71,83.72,83.68,83.69,55964
2017/10/30,12:22:00,83.69,83.69,83.60,83.61,79600
2017/10/30,12:23:00,83.62,83.73,83.61,83.66,113074
2017/10/30,12:24:00,83.66,83.67,83.61,83.63,60852
2017/10/30,12:25:00,83.63,83.64,83.60,83.63,64506
2017/10/30,12:26:00,83.64,83.71,83.63,83.68,75167
2017/10/30,12:27:00,83.69,83.70,83.67,83.69,37426
2017/10/30,12:28:00,83.69,83.69,83.62,83.65,34461
2017/10/30,12:29:00,83.66,83.71,83.65,83.70,33607
2017/10/30,12:30:00,83.70,83.70,83.68,83.69,42619
2017/10/30,12:31:00,83.70,83.81,83.68,83.81,94371
2017/10/30,12:32:00,83.81,83.87,83.80,83.85,63828
2017/10/30,12:33:00,83.85,83.89,83.84,83.88,34511
2017/10/30,12:34:00,83.88,83.89,83.87,83.88,24835
2017/10/30,12:35:00,83.88,83.90,83.87,83.90,14681
2017/10/30,12:36:00,83.90,83.90,83.89,83.89,28007
2017/10/30,12:37:00,83.89,83.94,83.89,83.91,33472
2017/10/30,12:38:00,83.91,83.92,83.86,83.89,30236
2017/10/30,12:39:00,83.89,83.95,83.88,83.95,36682
2017/10/30,12:40:00,83.94,83.97,83.93,83.94,43974
2017/10/30,12:41:00,83.94,83.98,83.93,83.94,56048
2017/10/30,12:42:00,83.94,83.94,83.89,83.90,19957
2017/10/30,12:43:00,83.90,83.90,83.85,83.88,27184
2017/10/30,12:44:00,83.88,83.90,83.86,83.89,36569
2017/10/30,12:45:00,83.89,83.90,83.86,83.87,48105
2017/10/30,12:46:00,83.87,83.90,83.85,83.88,35725
2017/10/30,12:47:00,83.88,83.89,83.87,83.88,16674
2017/10/30,12:48:00,83.88,83.88,83.85,83.85,15903
2017/10/30,12:49:00,83.85,83.88,83.84,83.86,30955
2017/10/30,12:50:00,83.86,83.86,83.82,83.84,33059
2017/10/30,12:51:00,83.84,83.85,83.82,83.84,21790
2017/10/30,12:52:00,83.84,83.84,83.82,83.82,27166
2017/10/30,12:53:00,83.83,83.83,83.81,83.82,19954
2017/10/30,12:54:00,83.82,83.84,83.81,83.83,41965
2017/10/30,12:55:00,83.83,83.86,83.83,83.84,167640
2017/10/30,12:56:00,83.83,83.85,83.82,83.84,25714
2017/10/30,12:57:00,83.84,83.84,83.81,83.81,20093
2017/10/30,12:58:00,83.81,83.84,83.81,83.84,30473
2017/10/30,12:59:00,83.84,83.84,83.80,83.81,23211
2017/10/30,13:00:00,83.81,83.81,83.78,83.79,14533
2017/10/30,13:01:00,83.79,83.81,83.77,83.80,57720
2017/10/30,13:02:00,83.80,83.81,83.76,83.76,84766
2017/10/30,13:03:00,83.76,83.78,83.76,83.77,12970
2017/10/30,13:04:00,83.77,83.79,83.76,83.79,50052
2017/10/30,13:05:00,83.80,83.81,83.79,83.80,11157
2017/10/30,13:06:00,83.79,83.83,83.79,83.82,32265
2017/10/30,13:07:00,83.82,83.83,83.78,83.79,22604
2017/10/30,13:08:00,83.79,83.80,83.77,83.78,19550
2017/10/30,13:09:00,83.78,83.79,83.76,83.77,27369
2017/10/30,13:10:00,83.77,83.78,83.76,83.78,14800
2017/10/30,13:11:00,83.78,83.81,83.76,83.76,61426
2017/10/30,13:12:00,83.76,83.76,83.68,83.69,41817
2017/10/30,13:13:00,83.69,83.70,83.69,83.70,10284
2017/10/30,13:14:00,83.70,83.71,83.68,83.70,48501
2017/10/30,13:15:00,83.71,83.71,83.69,83.69,11909
2017/10/30,13:16:00,83.69,83.70,83.63,83.64,59515
2017/10/30,13:17:00,83.63,83.67,83.63,83.65,41255
2017/10/30,13:18:00,83.65,83.67,83.64,83.66,51890
2017/10/30,13:19:00,83.66,83.66,83.64,83.65,33933
2017/10/30,13:20:00,83.65,83.69,83.64,83.67,65422
2017/10/30,13:21:00,83.67,83.68,83.66,83.67,26577
2017/10/30,13:22:00,83.67,83.68,83.66,83.66,27593
2017/10/30,13:23:00,83.67,83.67,83.65,83.65,30895
2017/10/30,13:24:00,83.66,83.67,83.65,83.67,21511
2017/10/30,13:25:00,83.67,83.67,83.64,83.64,22768
2017/10/30,13:26:00,83.64,83.68,83.64,83.68,42301
2017/10/30,13:27:00,83.68,83.68,83.66,83.68,21603
2017/10/30,13:28:00,83.68,83.68,83.67,83.68,23377
2017/10/30,13:29:00,83.68,83.69,83.67,83.67,18109
2017/10/30,13:30:00,83.67,83.68,83.66,83.68,38087
2017/10/30,13:31:00,83.68,83.68,83.67,83.68,4670
2017/10/30,13:32:00,83.68,83.69,83.66,83.66,39487
2017/10/30,13:33:00,83.66,83.67,83.60,83.61,55186
2017/10/30,13:34:00,83.61,83.61,83.57,83.59,51683
2017/10/30,13:35:00,83.59,83.59,83.57,83.57,15680
2017/10/30,13:36:00,83.57,83.57,83.51,83.52,79369
2017/10/30,13:37:00,83.52,83.59,83.52,83.55,65174
2017/10/30,13:38:00,83.55,83.58,83.55,83.56,28792
2017/10/30,13:39:00,83.56,83.57,83.56,83.57,175980
2017/10/30,13:40:00,83.57,83.63,83.56,83.62,58914
2017/10/30,13:41:00,83.62,83.64,83.59,83.60,43930
2017/10/30,13:42:00,83.59,83.59,83.55,83.57,29436
2017/10/30,13:43:00,83.57,83.58,83.52,83.52,56360
2017/10/30,13:44:00,83.52,83.54,83.51,83.53,31130
2017/10/30,13:45:00,83.53,83.58,83.53,83.57,42645
2017/10/30,13:46:00,83.57,83.57,83.55,83.56,18856
2017/10/30,13:47:00,83.56,83.58,83.56,83.58,19508
2017/10/30,13:48:00,83.58,83.59,83.56,83.57,30249
2017/10/30,13:49:00,83.57,83.57,83.53,83.57,38180
2017/10/30,13:50:00,83.57,83.57,83.56,83.56,19037
2017/10/30,13:51:00,83.56,83.59,83.55,83.57,51969
2017/10/30,13:52:00,83.58,83.58,83.52,83.53,44638
2017/10/30,13:53:00,83.53,83.54,83.51,83.54,33795
2017/10/30,13:54:00,83.54,83.54,83.44,83.45,98418
2017/10/30,13:55:00,83.45,83.48,83.42,83.42,67393
2017/10/30,13:56:00,83.42,83.48,83.41,83.47,53437
2017/10/30,13:57:00,83.46,83.49,83.46,83.49,188867
2017/10/30,13:58:00,83.48,83.48,83.43,83.43,35696
2017/10/30,13:59:00,83.43,83.44,83.40,83.43,34181
2017/10/30,14:00:00,83.43,83.44,83.41,83.43,40442
2017/10/30,14:01:00,83.43,83.49,83.42,83.47,47236
2017/10/30,14:02:00,83.48,83.49,83.46,83.47,35969
2017/10/30,14:03:00,83.47,83.48,83.44,83.45,39914
2017/10/30,14:04:00,83.46,83.46,83.44,83.44,27626
2017/10/30,14:05:00,83.44,83.46,83.44,83.46,34965
2017/10/30,14:06:00,83.46,83.48,83.45,83.46,51208
2017/10/30,14:07:00,83.46,83.49,83.46,83.48,71813
2017/10/30,14:08:00,83.48,83.48,83.41,83.41,68184
2017/10/30,14:09:00,83.41,83.41,83.37,83.39,127467
2017/10/30,14:10:00,83.39,83.39,83.35,83.35,107160
2017/10/30,14:11:00,83.35,83.38,83.34,83.37,63894
2017/10/30,14:12:00,83.37,83.39,83.35,83.38,84370
2017/10/30,14:13:00,83.38,83.41,83.36,83.37,77675
2017/10/30,14:14:00,83.37,83.40,83.37,83.38,16335
2017/10/30,14:15:00,83.37,83.43,83.37,83.42,48881
2017/10/30,14:16:00,83.42,83.52,83.42,83.52,67598
2017/10/30,14:17:00,83.52,83.55,83.52,83.54,63266
2017/10/30,14:18:00,83.54,83.55,83.51,83.55,55253
2017/10/30,14:19:00,83.55,83.55,83.53,83.54,27309
2017/10/30,14:20:00,83.54,83.56,83.53,83.56,29680
2017/10/30,14:21:00,83.56,83.56,83.55,83.56,42911
2017/10/30,14:22:00,83.56,83.56,83.52,83.52,74902
2017/10/30,14:23:00,83.51,83.56,83.51,83.56,48669
2017/10/30,14:24:00,83.56,83.63,83.55,83.62,113558
2017/10/30,14:25:00,83.62,83.62,83.59,83.61,77985
2017/10/30,14:26:00,83.62,83.62,83.59,83.59,45567
2017/10/30,14:27:00,83.60,83.66,83.59,83.65,61795
2017/10/30,14:28:00,83.65,83.67,83.60,83.62,44601
2017/10/30,14:29:00,83.62,83.62,83.57,83.58,25822
2017/10/30,14:30:00,83.58,83.61,83.57,83.58,34618
2017/10/30,14:31:00,83.58,83.59,83.55,83.55,32131
2017/10/30,14:32:00,83.55,83.56,83.53,83.56,39217
2017/10/30,14:33:00,83.56,83.56,83.52,83.52,24274
2017/10/30,14:34:00,83.53,83.61,83.53,83.61,49535
2017/10/30,14:35:00,83.61,83.61,83.57,83.59,20060
2017/10/30,14:36:00,83.59,83.62,83.58,83.61,27254
2017/10/30,14:37:00,83.61,83.62,83.60,83.62,17659
2017/10/30,14:38:00,83.62,83.64,83.61,83.62,21021
2017/10/30,14:39:00,83.62,83.63,83.61,83.62,18627
2017/10/30,14:40:00,83.63,83.63,83.59,83.60,37119
2017/10/30,14:41:00,83.60,83.62,83.59,83.60,40772
2017/10/30,14:42:00,83.60,83.62,83.59,83.60,25284
2017/10/30,14:43:00,83.60,83.62,83.60,83.62,15639
2017/10/30,14:44:00,83.62,83.66,83.62,83.62,64364
2017/10/30,14:45:00,83.61,83.64,83.59,83.59,24703
2017/10/30,14:46:00,83.60,83.60,83.59,83.60,10942
2017/10/30,14:47:00,83.60,83.62,83.59,83.61,45522
2017/10/30,14:48:00,83.61,83.61,83.57,83.60,50492
2017/10/30,14:49:00,83.60,83.64,83.60,83.64,46446
2017/10/30,14:50:00,83.64,83.65,83.61,83.61,43151
2017/10/30,14:51:00,83.61,83.63,83.60,83.63,30875
2017/10/30,14:52:00,83.63,83.63,83.61,83.61,35615
2017/10/30,14:53:00,83.62,83.64,83.62,83.62,49225
2017/10/30,14:54:00,83.63,83.63,83.60,83.61,21279
2017/10/30,14:55:00,83.61,83.62,83.60,83.61,25109
2017/10/30,14:56:00,83.61,83.61,83.57,83.58,45253
2017/10/30,14:57:00,83.58,83.61,83.58,83.59,28642
2017/10/30,14:58:00,83.59,83.64,83.58,83.63,77079
2017/10/30,14:59:00,83.63,83.66,83.62,83.63,41233
2017/10/30,15:00:00,83.63,83.66,83.61,83.66,30425
2017/10/30,15:01:00,83.66,83.67,83.64,83.65,61629
2017/10/30,15:02:00,83.65,83.65,83.58,83.59,33343
2017/10/30,15:03:00,83.59,83.62,83.58,83.62,47759
2017/10/30,15:04:00,83.62,83.64,83.61,83.63,46138
2017/10/30,15:05:00,83.63,83.63,83.62,83.62,21504
2017/10/30,15:06:00,83.62,83.62,83.58,83.59,46848
2017/10/30,15:07:00,83.59,83.64,83.58,83.64,29685
2017/10/30,15:08:00,83.64,83.64,83.58,83.58,48919
2017/10/30,15:09:00,83.58,83.65,83.58,83.64,80038
2017/10/30,15:10:00,83.64,83.64,83.61,83.63,31883
2017/10/30,15:11:00,83.63,83.64,83.60,83.61,55036
2017/10/30,15:12:00,83.61,83.66,83.61,83.66,34401
2017/10/30,15:13:00,83.66,83.66,83.63,83.65,43075
2017/10/30,15:14:00,83.65,83.65,83.60,83.61,62217
2017/10/30,15:15:00,83.61,83.61,83.58,83.60,31443
2017/10/30,15:16:00,83.60,83.64,83.60,83.61,46229
2017/10/30,15:17:00,83.62,83.62,83.58,83.58,43554
2017/10/30,15:18:00,83.59,83.62,83.58,83.59,60727
2017/10/30,15:19:00,83.59,83.61,83.58,83.58,28390
2017/10/30,15:20:00,83.58,83.59,83.53,83.55,81926
2017/10/30,15:21:00,83.55,83.60,83.55,83.56,57891
2017/10/30,15:22:00,83.55,83.57,83.55,83.57,19762
2017/10/30,15:23:00,83.57,83.57,83.56,83.56,13945
2017/10/30,15:24:00,83.56,83.57,83.54,83.54,69809
2017/10/30,15:25:00,83.54,83.54,83.50,83.50,36135
2017/10/30,15:26:00,83.50,83.54,83.50,83.51,63733
2017/10/30,15:27:00,83.51,83.57,83.51,83.55,56875
2017/10/30,15:28:00,83.55,83.58,83.55,83.58,55261
2017/10/30,15:29:00,83.58,83.61,83.57,83.60,47494
2017/10/30,15:30:00,83.60,83.63,83.57,83.59,67855
2017/10/30,15:31:00,83.59,83.60,83.57,83.57,38155
2017/10/30,15:32:00,83.58,83.59,83.55,83.55,66342
2017/10/30,15:33:00,83.55,83.55,83.52,83.52,44829
2017/10/30,15:34:00,83.53,83.55,83.52,83.54,38308
2017/10/30,15:35:00,83.54,83.57,83.54,83.56,50264
2017/10/30,15:36:00,83.57,83.58,83.54,83.54,74916
2017/10/30,15:37:00,83.54,83.59,83.54,83.58,46641
2017/10/30,15:38:00,83.58,83.60,83.57,83.59,44034
2017/10/30,15:39:00,83.59,83.63,83.59,83.60,59914
2017/10/30,15:40:00,83.60,83.66,83.60,83.66,40927
2017/10/30,15:41:00,83.66,83.71,83.65,83.71,66280
2017/10/30,15:42:00,83.71,83.73,83.71,83.72,78910
2017/10/30,15:43:00,83.71,83.76,83.71,83.76,73353
2017/10/30,15:44:00,83.75,83.75,83.72,83.73,46688
2017/10/30,15:45:00,83.73,83.73,83.71,83.73,48360
2017/10/30,15:46:00,83.73,83.74,83.72,83.74,49076
2017/10/30,15:47:00,83.74,83.78,83.73,83.78,63677
2017/10/30,15:48:00,83.78,83.80,83.73,83.74,78715
2017/10/30,15:49:00,83.74,83.80,83.73,83.75,94469
2017/10/30,15:50:00,83.75,83.76,83.70,83.70,53836
2017/10/30,15:51:00,83.71,83.91,83.71,83.86,265533
2017/10/30,15:52:00,83.86,83.88,83.84,83.88,137708
2017/10/30,15:53:00,83.88,83.94,83.87,83.88,154698
2017/10/30,15:54:00,83.87,83.90,83.86,83.90,68814
2017/10/30,15:55:00,83.90,83.94,83.89,83.94,76223
2017/10/30,15:56:00,83.94,83.94,83.84,83.90,176581
2017/10/30,15:57:00,83.91,83.91,83.87,83.88,208392
2017/10/30,15:58:00,83.88,83.94,83.86,83.92,196993
2017/10/30,15:59:00,83.92,83.93,83.88,83.88,164968
2017/10/30,16:00:00,83.89,83.92,83.84,83.87,339007
2017/10/31,09:31:00,84.36,84.36,84.07,84.11,132622
2017/10/31,09:32:00,84.10,84.11,83.92,84.09,137562
2017/10/31,09:33:00,84.08,84.08,83.93,83.98,126479
2017/10/31,09:34:00,83.97,84.05,83.93,84.03,48883
2017/10/31,09:35:00,84.03,84.06,83.98,84.05,95787
2017/10/31,09:36:00,84.05,84.09,83.99,84.00,179918
2017/10/31,09:37:00,84.00,84.01,83.96,83.98,46576
2017/10/31,09:38:00,83.98,83.98,83.94,83.96,36202
2017/10/31,09:39:00,83.96,83.96,83.90,83.90,37951
2017/10/31,09:40:00,83.91,83.91,83.86,83.89,106161
2017/10/31,09:41:00,83.89,84.02,83.88,84.01,63086
2017/10/31,09:42:00,84.01,84.05,83.97,84.04,58571
2017/10/31,09:43:00,84.05,84.16,84.03,84.13,83530
2017/10/31,09:44:00,84.14,84.15,84.05,84.05,96411
2017/10/31,09:45:00,84.05,84.14,84.05,84.13,105092
2017/10/31,09:46:00,84.13,84.14,84.03,84.04,110700
2017/10/31,09:47:00,84.03,84.07,83.96,84.01,95690
2017/10/31,09:48:00,84.02,84.02,83.96,83.99,74171
2017/10/31,09:49:00,83.99,83.99,83.94,83.94,38217
2017/10/31,09:50:00,83.94,83.94,83.88,83.89,37506
2017/10/31,09:51:00,83.89,83.97,83.88,83.90,52829
2017/10/31,09:52:00,83.90,83.91,83.84,83.84,66761
2017/10/31,09:53:00,83.84,83.87,83.82,83.83,45139
2017/10/31,09:54:00,83.83,83.83,83.72,83.72,106691
2017/10/31,09:55:00,83.72,83.72,83.61,83.62,104519
2017/10/31,09:56:00,83.62,83.64,83.59,83.59,60692
2017/10/31,09:57:00,83.60,83.66,83.56,83.57,61771
2017/10/31,09:58:00,83.57,83.60,83.57,83.59,73226
2017/10/31,09:59:00,83.59,83.61,83.57,83.57,39433
2017/10/31,10:00:00,83.58,83.62,83.57,83.58,64756
2017/10/31,10:01:00,83.58,83.61,83.51,83.57,65322
2017/10/31,10:02:00,83.56,83.58,83.52,83.54,104589
2017/10/31,10:03:00,83.54,83.56,83.51,83.56,261157
2017/10/31,10:04:00,83.56,83.65,83.55,83.65,74785
2017/10/31,10:05:00,83.65,83.72,83.63,83.72,90095
2017/10/31,10:06:00,83.72,83.76,83.71,83.74,66995
2017/10/31,10:07:00,83.74,83.79,83.74,83.79,116896
2017/10/31,10:08:00,83.79,83.80,83.69,83.70,103253
2017/10/31,10:09:00,83.70,83.78,83.70,83.76,94477
2017/10/31,10:10:00,83.75,83.78,83.75,83.75,41257
2017/10/31,10:11:00,83.75,83.86,83.75,83.82,56400
2017/10/31,10:12:00,83.82,83.83,83.77,83.79,43668
2017/10/31,10:13:00,83.78,83.79,83.76,83.77,24070
2017/10/31,10:14:00,83.76,83.77,83.75,83.76,46371
2017/10/31,10:15:00,83.75,83.76,83.73,83.74,31390
2017/10/31,10:16:00,83.74,83.79,83.74,83.79,55361
2017/10/31,10:17:00,83.79,83.83,83.74,83.82,67928
2017/10/31,10:18:00,83.83,83.83,83.78,83.82,62724
2017/10/31,10:19:00,83.82,83.82,83.78,83.78,41568
2017/10/31,10:20:00,83.79,83.84,83.79,83.84,50351
2017/10/31,10:21:00,83.84,83.84,83.80,83.82,47403
2017/10/31,10:22:00,83.82,83.83,83.80,83.83,30431
2017/10/31,10:23:00,83.83,83.85,83.79,83.81,161537
2017/10/31,10:24:00,83.82,83.87,83.80,83.87,60535
2017/10/31,10:25:00,83.87,83.87,83.84,83.85,67188
2017/10/31,10:26:00,83.85,83.86,83.83,83.85,38019
2017/10/31,10:27:00,83.85,83.86,83.81,83.81,44091
2017/10/31,10:28:00,83.82,83.84,83.77,83.83,57233
2017/10/31,10:29:00,83.82,83.82,83.76,83.76,44493
2017/10/31,10:30:00,83.76,83.77,83.73,83.75,58929
2017/10/31,10:31:00,83.74,83.74,83.66,83.70,127558
2017/10/31,10:32:00,83.70,83.75,83.70,83.73,33559
2017/10/31,10:33:00,83.73,83.75,83.71,83.72,31457
2017/10/31,10:34:00,83.72,83.76,83.72,83.73,39835
2017/10/31,10:35:00,83.73,83.74,83.71,83.73,32174
2017/10/31,10:36:00,83.73,83.74,83.71,83.73,55362
2017/10/31,10:37:00,83.73,83.75,83.72,83.75,38403
2017/10/31,10:38:00,83.75,83.75,83.70,83.70,33725
2017/10/31,10:39:00,83.70,83.74,83.70,83.71,58681
2017/10/31,10:40:00,83.71,83.72,83.70,83.71,28789
2017/10/31,10:41:00,83.71,83.71,83.69,83.69,84756
2017/10/31,10:42:00,83.70,83.71,83.69,83.70,60830
2017/10/31,10:43:00,83.70,83.70,83.64,83.64,47103
2017/10/31,10:44:00,83.64,83.68,83.64,83.68,27496
2017/10/31,10:45:00,83.68,83.70,83.67,83.70,30505
2017/10/31,10:46:00,83.70,83.73,83.69,83.72,67570
2017/10/31,10:47:00,83.72,83.72,83.68,83.69,40956
2017/10/31,10:48:00,83.69,83.70,83.66,83.69,60950
2017/10/31,10:49:00,83.69,83.70,83.68,83.69,45761
2017/10/31,10:50:00,83.68,83.69,83.66,83.69,30305
2017/10/31,10:51:00,83.68,83.74,83.68,83.73,48489
2017/10/31,10:52:00,83.73,83.78,83.73,83.75,63026
2017/10/31,10:53:00,83.75,83.82,83.74,83.82,57174
2017/10/31,10:54:00,83.82,83.82,83.79,83.80,29466
2017/10/31,10:55:00,83.80,83.84,83.80,83.84,59608
2017/10/31,10:56:00,83.84,83.84,83.77,83.78,37768
2017/10/31,10:57:00,83.77,83.77,83.75,83.76,71381
2017/10/31,10:58:00,83.76,83.78,83.75,83.78,25395
2017/10/31,10:59:00,83.78,83.78,83.75,83.76,21559
2017/10/31,11:00:00,83.76,83.78,83.75,83.75,30511
2017/10/31,11:01:00,83.76,83.78,83.75,83.77,34916
2017/10/31,11:02:00,83.77,83.78,83.74,83.74,48627
2017/10/31,11:03:00,83.74,83.75,83.70,83.72,104903
2017/10/31,11:04:00,83.72,83.77,83.69,83.76,54907
2017/10/31,11:05:00,83.76,83.77,83.75,83.76,76459
2017/10/31,11:06:00,83.76,83.78,83.75,83.78,50573
2017/10/31,11:07:00,83.78,83.79,83.76,83.76,35651
2017/10/31,11:08:00,83.76,83.78,83.76,83.78,29237
2017/10/31,11:09:00,83.78,83.79,83.77,83.77,30393
2017/10/31,11:10:00,83.77,83.78,83.75,83.76,49478
2017/10/31,11:11:00,83.76,83.76,83.72,83.75,59687
2017/10/31,11:12:00,83.74,83.76,83.74,83.75,17959
2017/10/31,11:13:00,83.75,83.76,83.73,83.74,29510
2017/10/31,11:14:00,83.74,83.75,83.70,83.70,49726
2017/10/31,11:15:00,83.70,83.71,83.64,83.65,44905
2017/10/31,11:16:00,83.65,83.69,83.64,83.65,44557
2017/10/31,11:17:00,83.65,83.68,83.65,83.67,21699
2017/10/31,11:18:00,83.67,83.68,83.65,83.67,51266
2017/10/31,11:19:00,83.67,83.67,83.65,83.66,42948
2017/10/31,11:20:00,83.66,83.68,83.65,83.67,26705
2017/10/31,11:21:00,83.67,83.69,83.66,83.66,51254
2017/10/31,11:22:00,83.67,83.69,83.67,83.68,27088
2017/10/31,11:23:00,83.68,83.69,83.67,83.68,20046
2017/10/31,11:24:00,83.67,83.68,83.63,83.63,89574
2017/10/31,11:25:00,83.64,83.64,83.61,83.62,58399
2017/10/31,11:26:00,83.63,83.64,83.61,83.62,43456
2017/10/31,11:27:00,83.62,83.65,83.62,83.63,37711
2017/10/31,11:28:00,83.62,83.65,83.62,83.65,23805
2017/10/31,11:29:00,83.64,83.65,83.62,83.63,73520
2017/10/31,11:30:00,83.63,83.64,83.62,83.63,40719
2017/10/31,11:31:00,83.63,83.64,83.62,83.62,56485
2017/10/31,11:32:00,83.62,83.64,83.62,83.63,19671
2017/10/31,11:33:00,83.63,83.64,83.61,83.63,28690
2017/10/31,11:34:00,83.63,83.64,83.60,83.61,68261
2017/10/31,11:35:00,83.61,83.63,83.59,83.60,85047
2017/10/31,11:36:00,83.60,83.62,83.59,83.62,28519
2017/10/31,11:37:00,83.62,83.62,83.59,83.61,44477
2017/10/31,11:38:00,83.61,83.63,83.60,83.63,53303
2017/10/31,11:39:00,83.63,83.63,83.60,83.60,70113
2017/10/31,11:40:00,83.60,83.64,83.60,83.64,18148
2017/10/31,11:41:00,83.64,83.69,83.64,83.68,26894
2017/10/31,11:42:00,83.68,83.70,83.67,83.70,61239
2017/10/31,11:43:00,83.70,83.71,83.68,83.68,48501
2017/10/31,11:44:00,83.68,83.72,83.68,83.71,17544
2017/10/31,11:45:00,83.71,83.71,83.67,83.68,46550
2017/10/31,11:46:00,83.68,83.69,83.67,83.67,33103
2017/10/31,11:47:00,83.67,83.67,83.63,83.65,45920
2017/10/31,11:48:00,83.65,83.65,83.63,83.64,15136
2017/10/31,11:49:00,83.64,83.65,83.63,83.63,16691
2017/10/31,11:50:00,83.63,83.63,83.61,83.61,62833
2017/10/31,11:51:00,83.62,83.64,83.61,83.63,36828
2017/10/31,11:52:00,83.63,83.65,83.63,83.63,62168
2017/10/31,11:53:00,83.63,83.70,83.63,83.69,142579
2017/10/31,11:54:00,83.68,83.73,83.68,83.72,49661
2017/10/31,11:55:00,83.72,83.74,83.71,83.74,34733
2017/10/31,11:56:00,83.74,83.80,83.74,83.79,71580
2017/10/31,11:57:00,83.78,83.81,83.78,83.80,29342
2017/10/31,11:58:00,83.80,83.81,83.74,83.74,68392
2017/10/31,11:59:00,83.74,83.76,83.74,83.74,22969
2017/10/31,12:00:00,83.74,83.76,83.73,83.75,34521
2017/10/31,12:01:00,83.75,83.76,83.70,83.70,59473
2017/10/31,12:02:00,83.69,83.71,83.67,83.70,34983
2017/10/31,12:03:00,83.70,83.72,83.70,83.71,23369
2017/10/31,12:04:00,83.71,83.72,83.70,83.70,17157
2017/10/31,12:05:00,83.70,83.70,83.59,83.60,111353
2017/10/31,12:06:00,83.60,83.65,83.59,83.61,88360
2017/10/31,12:07:00,83.61,83.61,83.48,83.48,158765
2017/10/31,12:08:00,83.48,83.49,83.43,83.46,148303
2017/10/31,12:09:00,83.46,83.53,83.46,83.51,65899
2017/10/31,12:10:00,83.51,83.53,83.48,83.53,200988
2017/10/31,12:11:00,83.53,83.56,83.53,83.54,32467
2017/10/31,12:12:00,83.53,83.54,83.53,83.53,57324
2017/10/31,12:13:00,83.53,83.54,83.45,83.47,95952
2017/10/31,12:14:00,83.47,83.54,83.45,83.49,58996
2017/10/31,12:15:00,83.49,83.53,83.49,83.50,36617
2017/10/31,12:16:00,83.50,83.51,83.45,83.45,44166
2017/10/31,12:17:00,83.45,83.46,83.42,83.43,40994
2017/10/31,12:18:00,83.42,83.43,83.37,83.40,127036
2017/10/31,12:19:00,83.40,83.41,83.36,83.37,33011
2017/10/31,12:20:00,83.37,83.40,83.36,83.37,42276
2017/10/31,12:21:00,83.36,83.40,83.36,83.39,35751
2017/10/31,12:22:00,83.39,83.39,83.35,83.36,42174
2017/10/31,12:23:00,83.36,83.38,83.35,83.37,31813
2017/10/31,12:24:00,83.37,83.37,83.33,83.34,81956
2017/10/31,12:25:00,83.34,83.37,83.34,83.37,40215
2017/10/31,12:26:00,83.37,83.38,83.35,83.35,42200
2017/10/31,12:27:00,83.35,83.38,83.35,83.37,31747
2017/10/31,12:28:00,83.37,83.37,83.31,83.31,36366
2017/10/31,12:29:00,83.31,83.35,83.31,83.35,40370
2017/10/31,12:30:00,83.35,83.42,83.33,83.40,71300
2017/10/31,12:31:00,83.40,83.46,83.40,83.46,88999
2017/10/31,12:32:00,83.46,83.53,83.45,83.53,54303
2017/10/31,12:33:00,83.54,83.54,83.48,83.48,45236
2017/10/31,12:34:00,83.48,83.53,83.48,83.51,68151
2017/10/31,12:35:00,83.52,83.52,83.49,83.50,34746
2017/10/31,12:36:00,83.50,83.51,83.49,83.49,37506
2017/10/31,12:37:00,83.49,83.52,83.49,83.50,36242
2017/10/31,12:38:00,83.50,83.51,83.49,83.50,17123
2017/10/31,12:39:00,83.50,83.51,83.50,83.51,5680
2017/10/31,12:40:00,83.51,83.51,83.49,83.50,45678
2017/10/31,12:41:00,83.49,83.55,83.49,83.54,51569
2017/10/31,12:42:00,83.55,83.55,83.54,83.55,10916
2017/10/31,12:43:00,83.55,83.55,83.52,83.53,22945
2017/10/31,12:44:00,83.53,83.54,83.50,83.51,42356
2017/10/31,12:45:00,83.51,83.53,83.50,83.50,27367
2017/10/31,12:46:00,83.50,83.52,83.48,83.49,44621
2017/10/31,12:47:00,83.49,83.50,83.48,83.49,31682
2017/10/31,12:48:00,83.49,83.50,83.46,83.47,22926
2017/10/31,12:49:00,83.47,83.47,83.45,83.46,36192
2017/10/31,12:50:00,83.46,83.46,83.42,83.45,31005
2017/10/31,12:51:00,83.45,83.46,83.43,83.43,26083
2017/10/31,12:52:00,83.44,83.46,83.43,83.46,17940
2017/10/31,12:53:00,83.46,83.47,83.45,83.45,20178
2017/10/31,12:54:00,83.44,83.45,83.43,83.44,18941
2017/10/31,12:55:00,83.43,83.46,83.43,83.45,21752
2017/10/31,12:56:00,83.46,83.47,83.45,83.47,27759
2017/10/31,12:57:00,83.47,83.47,83.44,83.45,27402
2017/10/31,12:58:00,83.45,83.50,83.45,83.50,20322
2017/10/31,12:59:00,83.50,83.50,83.48,83.49,20624
2017/10/31,13:00:00,83.48,83.50,83.47,83.47,30218
2017/10/31,13:01:00,83.47,83.49,83.46,83.49,52014
2017/10/31,13:02:00,83.49,83.52,83.49,83.50,50033
2017/10/31,13:03:00,83.50,83.54,83.50,83.54,32962
2017/10/31,13:04:00,83.54,83.55,83.52,83.53,26294
2017/10/31,13:05:00,83.53,83.53,83.52,83.53,9535
2017/10/31,13:06:00,83.53,83.53,83.50,83.52,46576
2017/10/31,13:07:00,83.52,83.59,83.52,83.58,43193
2017/10/31,13:08:00,83.58,83.59,83.55,83.57,29696
2017/10/31,13:09:00,83.56,83.60,83.56,83.60,21667
2017/10/31,13:10:00,83.60,83.60,83.57,83.58,41298
2017/10/31,13:11:00,83.58,83.59,83.56,83.58,32917
2017/10/31,13:12:00,83.58,83.60,83.57,83.59,45218
2017/10/31,13:13:00,83.59,83.60,83.57,83.58,39598
2017/10/31,13:14:00,83.58,83.58,83.52,83.52,31212
2017/10/31,13:15:00,83.53,83.55,83.51,83.52,25159
2017/10/31,13:16:00,83.52,83.55,83.52,83.52,17417
2017/10/31,13:17:00,83.52,83.54,83.52,83.53,12958
2017/10/31,13:18:00,83.53,83.53,83.50,83.52,42255
2017/10/31,13:19:00,83.52,83.52,83.49,83.50,31900
2017/10/31,13:20:00,83.50,83.50,83.46,83.47,54501
2017/10/31,13:21:00,83.47,83.47,83.44,83.45,30111
2017/10/31,13:22:00,83.45,83.48,83.44,83.48,39314
2017/10/31,13:23:00,83.49,83.50,83.46,83.47,34959
2017/10/31,13:24:00,83.47,83.48,83.45,83.48,26512
2017/10/31,13:25:00,83.48,83.49,83.45,83.46,24670
2017/10/31,13:26:00,83.46,83.49,83.46,83.49,15431
2017/10/31,13:27:00,83.48,83.48,83.43,83.44,66291
2017/10/31,13:28:00,83.43,83.44,83.42,83.42,19908
2017/10/31,13:29:00,83.42,83.43,83.42,83.42,15115
2017/10/31,13:30:00,83.42,83.43,83.41,83.41,46899
2017/10/31,13:31:00,83.40,83.40,83.37,83.40,49947
2017/10/31,13:32:00,83.40,83.40,83.38,83.40,30452
2017/10/31,13:33:00,83.39,83.39,83.38,83.39,16706
2017/10/31,13:34:00,83.39,83.39,83.37,83.38,38661
2017/10/31,13:35:00,83.37,83.41,83.37,83.41,34076
2017/10/31,13:36:00,83.41,83.41,83.40,83.41,37068
2017/10/31,13:37:00,83.40,83.43,83.40,83.40,74953
2017/10/31,13:38:00,83.41,83.41,83.40,83.40,15135
2017/10/31,13:39:00,83.40,83.41,83.32,83.32,80839
2017/10/31,13:40:00,83.32,83.33,83.32,83.33,8167
2017/10/31,13:41:00,83.32,83.33,83.32,83.32,54881
2017/10/31,13:42:00,83.32,83.33,83.32,83.33,29030
2017/10/31,13:43:00,83.33,83.33,83.32,83.32,42881
2017/10/31,13:44:00,83.32,83.33,83.32,83.32,15791
2017/10/31,13:45:00,83.32,83.32,83.25,83.25,105730
2017/10/31,13:46:00,83.25,83.29,83.25,83.28,57117
2017/10/31,13:47:00,83.28,83.29,83.26,83.28,23883
2017/10/31,13:48:00,83.28,83.28,83.27,83.28,7313
2017/10/31,13:49:00,83.28,83.30,83.28,83.30,40258
2017/10/31,13:50:00,83.30,83.33,83.29,83.31,42637
2017/10/31,13:51:00,83.31,83.32,83.30,83.31,30095
2017/10/31,13:52:00,83.31,83.35,83.30,83.35,33398
2017/10/31,13:53:00,83.35,83.39,83.33,83.33,115979
2017/10/31,13:54:00,83.32,83.37,83.32,83.37,26090
2017/10/31,13:55:00,83.37,83.38,83.36,83.38,20944
2017/10/31,13:56:00,83.38,83.38,83.33,83.33,29990
2017/10/31,13:57:00,83.33,83.35,83.33,83.34,22257
2017/10/31,13:58:00,83.34,83.38,83.33,83.38,78689
2017/10/31,13:59:00,83.38,83.38,83.37,83.38,21805
2017/10/31,14:00:00,83.38,83.43,83.37,83.43,64367
2017/10/31,14:01:00,83.43,83.50,83.41,83.46,106211
2017/10/31,14:02:00,83.46,83.50,83.46,83.50,49783
2017/10/31,14:03:00,83.49,83.53,83.49,83.53,28192
2017/10/31,14:04:00,83.53,83.57,83.53,83.55,56626
2017/10/31,14:05:00,83.54,83.55,83.54,83.55,23164
2017/10/31,14:06:00,83.55,83.55,83.49,83.49,42375
2017/10/31,14:07:00,83.50,83.50,83.49,83.49,11383
2017/10/31,14:08:00,83.50,83.51,83.47,83.51,76113
2017/10/31,14:09:00,83.52,83.53,83.49,83.50,56719
2017/10/31,14:10:00,83.51,83.52,83.49,83.49,31810
2017/10/31,14:11:00,83.50,83.51,83.45,83.46,50375
2017/10/31,14:12:00,83.46,83.48,83.46,83.48,45136
2017/10/31,14:13:00,83.48,83.49,83.46,83.46,67630
2017/10/31,14:14:00,83.47,83.47,83.46,83.47,14676
2017/10/31,14:15:00,83.46,83.48,83.46,83.47,55430
2017/10/31,14:16:00,83.47,83.48,83.46,83.48,16340
2017/10/31,14:17:00,83.48,83.48,83.47,83.47,17841
2017/10/31,14:18:00,83.48,83.51,83.47,83.50,54742
2017/10/31,14:19:00,83.50,83.51,83.49,83.50,27403
2017/10/31,14:20:00,83.50,83.50,83.43,83.44,75288
2017/10/31,14:21:00,83.44,83.45,83.43,83.44,19302
2017/10/31,14:22:00,83.44,83.44,83.43,83.43,9925
2017/10/31,14:23:00,83.43,83.45,83.41,83.42,54631
2017/10/31,14:24:00,83.42,83.43,83.41,83.43,21353
2017/10/31,14:25:00,83.42,83.44,83.42,83.43,25071
2017/10/31,14:26:00,83.43,83.45,83.42,83.43,41248
2017/10/31,14:27:00,83.43,83.44,83.38,83.39,119590
2017/10/31,14:28:00,83.39,83.39,83.38,83.39,8249
2017/10/31,14:29:00,83.39,83.39,83.38,83.39,9083
2017/10/31,14:30:00,83.39,83.39,83.38,83.38,11285
2017/10/31,14:31:00,83.38,83.39,83.35,83.36,99442
2017/10/31,14:32:00,83.35,83.37,83.35,83.37,14119
2017/10/31,14:33:00,83.37,83.40,83.35,83.36,69301
2017/10/31,14:34:00,83.36,83.39,83.36,83.36,56372
2017/10/31,14:35:00,83.36,83.37,83.33,83.33,22436
2017/10/31,14:36:00,83.32,83.36,83.32,83.36,164435
2017/10/31,14:37:00,83.36,83.39,83.35,83.37,71809
2017/10/31,14:38:00,83.38,83.43,83.38,83.40,28219
2017/10/31,14:39:00,83.40,83.41,83.38,83.38,52596
2017/10/31,14:40:00,83.38,83.38,83.35,83.37,44554
2017/10/31,14:41:00,83.37,83.37,83.35,83.36,36504
2017/10/31,14:42:00,83.36,83.37,83.36,83.36,39177
2017/10/31,14:43:00,83.36,83.37,83.34,83.34,81789
2017/10/31,14:44:00,83.34,83.36,83.33,83.34,68353
2017/10/31,14:45:00,83.34,83.35,83.32,83.34,86627
2017/10/31,14:46:00,83.34,83.35,83.33,83.35,38140
2017/10/31,14:47:00,83.35,83.35,83.33,83.34,57124
2017/10/31,14:48:00,83.34,83.36,83.34,83.35,62348
2017/10/31,14:49:00,83.35,83.37,83.34,83.37,51298
2017/10/31,14:50:00,83.37,83.37,83.35,83.35,47113
2017/10/31,14:51:00,83.34,83.36,83.34,83.34,63495
2017/10/31,14:52:00,83.34,83.35,83.32,83.34,33313
2017/10/31,14:53:00,83.34,83.36,83.33,83.36,53149
2017/10/31,14:54:00,83.36,83.36,83.34,83.35,23714
2017/10/31,14:55:00,83.35,83.35,83.33,83.34,26755
2017/10/31,14:56:00,83.33,83.34,83.33,83.34,58458
2017/10/31,14:57:00,83.34,83.34,83.29,83.30,62771
2017/10/31,14:58:00,83.30,83.31,83.29,83.31,67729
2017/10/31,14:59:00,83.31,83.31,83.30,83.31,34127
2017/10/31,15:00:00,83.31,83.32,83.30,83.30,58704
2017/10/31,15:01:00,83.31,83.31,83.30,83.30,32464
2017/10/31,15:02:00,83.31,83.32,83.30,83.31,48306
2017/10/31,15:03:00,83.31,83.32,83.30,83.30,80172
2017/10/31,15:04:00,83.30,83.31,83.29,83.29,95940
2017/10/31,15:05:00,83.30,83.30,83.28,83.29,81075
2017/10/31,15:06:00,83.29,83.32,83.29,83.31,52974
2017/10/31,15:07:00,83.30,83.32,83.30,83.32,63600
2017/10/31,15:08:00,83.32,83.32,83.28,83.30,68766
2017/10/31,15:09:00,83.30,83.30,83.27,83.28,64092
2017/10/31,15:10:00,83.28,83.28,83.27,83.27,19620
2017/10/31,15:11:00,83.27,83.28,83.26,83.27,76453
2017/10/31,15:12:00,83.27,83.28,83.26,83.28,35235
2017/10/31,15:13:00,83.28,83.30,83.28,83.30,98122
2017/10/31,15:14:00,83.30,83.30,83.28,83.28,53529
2017/10/31,15:15:00,83.28,83.30,83.28,83.29,153641
2017/10/31,15:16:00,83.29,83.30,83.28,83.30,25601
2017/10/31,15:17:00,83.30,83.30,83.22,83.23,127956
2017/10/31,15:18:00,83.23,83.24,83.22,83.23,43900
2017/10/31,15:19:00,83.23,83.24,83.22,83.24,44784
2017/10/31,15:20:00,83.23,83.24,83.21,83.22,57785
2017/10/31,15:21:00,83.21,83.24,83.21,83.23,48628
2017/10/31,15:22:00,83.22,83.26,83.22,83.24,60586
2017/10/31,15:23:00,83.23,83.25,83.23,83.24,49784
2017/10/31,15:24:00,83.24,83.25,83.23,83.24,50987
2017/10/31,15:25:00,83.23,83.25,83.23,83.25,59781
2017/10/31,15:26:00,83.25,83.25,83.23,83.25,50474
2017/10/31,15:27:00,83.25,83.30,83.25,83.30,70456
2017/10/31,15:28:00,83.30,83.30,83.27,83.28,54583
2017/10/31,15:29:00,83.28,83.36,83.28,83.34,105100
2017/10/31,15:30:00,83.34,83.35,83.30,83.31,80502
2017/10/31,15:31:00,83.32,83.33,83.30,83.33,79022
2017/10/31,15:32:00,83.33,83.36,83.31,83.32,75103
2017/10/31,15:33:00,83.32,83.36,83.32,83.35,48927
2017/10/31,15:34:00,83.35,83.35,83.31,83.33,59729
2017/10/31,15:35:00,83.33,83.35,83.32,83.33,46315
2017/10/31,15:36:00,83.32,83.39,83.32,83.38,70294
2017/10/31,15:37:00,83.38,83.41,83.38,83.41,49383
2017/10/31,15:38:00,83.41,83.43,83.39,83.42,52933
2017/10/31,15:39:00,83.43,83.45,83.41,83.42,77895
2017/10/31,15:40:00,83.42,83.42,83.38,83.38,37851
2017/10/31,15:41:00,83.38,83.39,83.37,83.38,78459
2017/10/31,15:42:00,83.38,83.39,83.34,83.34,86554
2017/10/31,15:43:00,83.34,83.37,83.33,83.36,53735
2017/10/31,15:44:00,83.37,83.38,83.36,83.38,39446
2017/10/31,15:45:00,83.38,83.38,83.35,83.37,109012
2017/10/31,15:46:00,83.37,83.37,83.32,83.33,62815
2017/10/31,15:47:00,83.33,83.33,83.29,83.30,82822
2017/10/31,15:48:00,83.30,83.32,83.30,83.31,84108
2017/10/31,15:49:00,83.30,83.31,83.26,83.29,155098
2017/10/31,15:50:00,83.29,83.30,83.28,83.29,131613
2017/10/31,15:51:00,83.29,83.29,83.12,83.24,409779
2017/10/31,15:52:00,83.24,83.25,83.19,83.19,120142
2017/10/31,15:53:00,83.20,83.20,83.12,83.12,186641
2017/10/31,15:54:00,83.12,83.17,83.11,83.17,148517
2017/10/31,15:55:00,83.17,83.17,83.12,83.13,71881
2017/10/31,15:56:00,83.13,83.20,83.12,83.19,277589
2017/10/31,15:57:00,83.19,83.20,83.18,83.20,149500
2017/10/31,15:58:00,83.20,83.21,83.17,83.18,201924
2017/10/31,15:59:00,83.17,83.19,83.16,83.17,206815
2017/10/31,16:00:00,83.17,83.22,83.16,83.19,471745
2017/11/01,09:31:00,83.68,83.68,83.58,83.59,78883
2017/11/01,09:32:00,83.58,83.63,83.49,83.49,100165
2017/11/01,09:33:00,83.49,83.59,83.49,83.58,42917
2017/11/01,09:34:00,83.58,83.69,83.58,83.67,83707
2017/11/01,09:35:00,83.69,83.76,83.68,83.75,119601
2017/11/01,09:36:00,83.76,83.76,83.63,83.64,87175
2017/11/01,09:37:00,83.64,83.67,83.57,83.61,59190
2017/11/01,09:38:00,83.61,83.66,83.59,83.60,62804
2017/11/01,09:39:00,83.60,83.64,83.58,83.61,63260
2017/11/01,09:40:00,83.60,83.69,83.60,83.65,66625
2017/11/01,09:41:00,83.66,83.66,83.51,83.51,108589
2017/11/01,09:42:00,83.52,83.56,83.47,83.52,77254
2017/11/01,09:43:00,83.52,83.55,83.48,83.48,49676
2017/11/01,09:44:00,83.48,83.55,83.45,83.54,40392
2017/11/01,09:45:00,83.54,83.57,83.50,83.51,29275
2017/11/01,09:46:00,83.51,83.55,83.49,83.54,61253
2017/11/01,09:47:00,83.55,83.57,83.53,83.57,21039
2017/11/01,09:48:00,83.57,83.63,83.56,83.61,42510
2017/11/01,09:49:00,83.62,83.63,83.60,83.60,51694
2017/11/01,09:50:00,83.60,83.62,83.58,83.60,24361
2017/11/01,09:51:00,83.61,83.63,83.58,83.59,47643
2017/11/01,09:52:00,83.58,83.59,83.55,83.58,35233
2017/11/01,09:53:00,83.57,83.63,83.56,83.62,53504
2017/11/01,09:54:00,83.62,83.62,83.60,83.60,28052
2017/11/01,09:55:00,83.61,83.61,83.51,83.54,58498
2017/11/01,09:56:00,83.53,83.56,83.52,83.56,27646
2017/11/01,09:57:00,83.56,83.61,83.53,83.61,27480
2017/11/01,09:58:00,83.61,83.63,83.60,83.62,43406
2017/11/01,09:59:00,83.63,83.70,83.63,83.70,47525
2017/11/01,10:00:00,83.70,83.71,83.67,83.68,25418
2017/11/01,10:01:00,83.68,83.68,83.58,83.58,165301
2017/11/01,10:02:00,83.58,83.58,83.51,83.52,51718
2017/11/01,10:03:00,83.52,83.55,83.51,83.53,65724
2017/11/01,10:04:00,83.53,83.59,83.53,83.59,52226
2017/11/01,10:05:00,83.58,83.63,83.57,83.63,27078
2017/11/01,10:06:00,83.63,83.69,83.63,83.68,59622
2017/11/01,10:07:00,83.68,83.68,83.65,83.67,48787
2017/11/01,10:08:00,83.68,83.68,83.63,83.64,52359
2017/11/01,10:09:00,83.64,83.68,83.63,83.64,117540
2017/11/01,10:10:00,83.64,83.68,83.64,83.67,24809
2017/11/01,10:11:00,83.67,83.67,83.60,83.62,43862
2017/11/01,10:12:00,83.62,83.68,83.61,83.66,299910
2017/11/01,10:13:00,83.66,83.67,83.59,83.64,117308
2017/11/01,10:14:00,83.64,83.68,83.63,83.66,24832
2017/11/01,10:15:00,83.65,83.68,83.63,83.63,52789
2017/11/01,10:16:00,83.63,83.66,83.62,83.64,61111
2017/11/01,10:17:00,83.63,83.66,83.62,83.65,70480
2017/11/01,10:18:00,83.65,83.66,83.63,83.64,44260
2017/11/01,10:19:00,83.64,83.65,83.59,83.60,66687
2017/11/01,10:20:00,83.60,83.63,83.58,83.58,42626
2017/11/01,10:21:00,83.58,83.61,83.58,83.60,31541
2017/11/01,10:22:00,83.60,83.62,83.59,83.62,146300
2017/11/01,10:23:00,83.62,83.66,83.61,83.64,48466
2017/11/01,10:24:00,83.64,83.64,83.63,83.64,26887
2017/11/01,10:25:00,83.64,83.68,83.64,83.67,50471
2017/11/01,10:26:00,83.67,83.68,83.64,83.68,39530
2017/11/01,10:27:00,83.68,83.69,83.64,83.65,67285
2017/11/01,10:28:00,83.65,83.68,83.64,83.67,65396
2017/11/01,10:29:00,83.66,83.67,83.57,83.60,80252
2017/11/01,10:30:00,83.59,83.59,83.54,83.54,45189
2017/11/01,10:31:00,83.54,83.62,83.54,83.56,45638
2017/11/01,10:32:00,83.56,83.57,83.54,83.56,43142
2017/11/01,10:33:00,83.56,83.56,83.46,83.48,60589
2017/11/01,10:34:00,83.48,83.50,83.46,83.50,32647
2017/11/01,10:35:00,83.49,83.51,83.36,83.39,122365
2017/11/01,10:36:00,83.39,83.46,83.39,83.43,94661
2017/11/01,10:37:00,83.44,83.45,83.37,83.37,47750
2017/11/01,10:38:00,83.37,83.43,83.37,83.41,35883
2017/11/01,10:39:00,83.41,83.43,83.38,83.39,46542
2017/11/01,10:40:00,83.39,83.39,83.34,83.36,60752
2017/11/01,10:41:00,83.37,83.39,83.32,83.38,76919
2017/11/01,10:42:00,83.38,83.42,83.33,83.34,49961
2017/11/01,10:43:00,83.34,83.37,83.33,83.37,43484
2017/11/01,10:44:00,83.38,83.40,83.35,83.37,38756
2017/11/01,10:45:00,83.37,83.38,83.35,83.36,21363
2017/11/01,10:46:00,83.36,83.39,83.35,83.37,63708
2017/11/01,10:47:00,83.37,83.37,83.28,83.29,114764
2017/11/01,10:48:00,83.29,83.31,83.29,83.29,30100
2017/11/01,10:49:00,83.29,83.30,83.27,83.27,40469
2017/11/01,10:50:00,83.27,83.29,83.27,83.28,30862
2017/11/01,10:51:00,83.27,83.29,83.26,83.29,85129
2017/11/01,10:52:00,83.28,83.30,83.27,83.29,28976
2017/11/01,10:53:00,83.29,83.29,83.26,83.27,45032
2017/11/01,10:54:00,83.26,83.27,83.24,83.26,38960
2017/11/01,10:55:00,83.26,83.27,83.24,83.25,27895
2017/11/01,10:56:00,83.25,83.26,83.25,83.25,22948
2017/11/01,10:57:00,83.25,83.26,83.21,83.23,60585
2017/11/01,10:58:00,83.23,83.25,83.23,83.25,22782
2017/11/01,10:59:00,83.25,83.27,83.25,83.26,81122
2017/11/01,11:00:00,83.26,83.26,83.15,83.17,128434
2017/11/01,11:01:00,83.18,83.22,83.18,83.22,27337
2017/11/01,11:02:00,83.22,83.25,83.21,83.23,22406
2017/11/01,11:03:00,83.23,83.25,83.22,83.24,74012
2017/11/01,11:04:00,83.24,83.24,83.21,83.21,62487
2017/11/01,11:05:00,83.21,83.21,83.17,83.21,48526
2017/11/01,11:06:00,83.21,83.26,83.21,83.26,40626
2017/11/01,11:07:00,83.26,83.31,83.26,83.31,32395
2017/11/01,11:08:00,83.31,83.31,83.27,83.27,95997
2017/11/01,11:09:00,83.27,83.27,83.25,83.26,32933
2017/11/01,11:10:00,83.26,83.28,83.25,83.27,29227
2017/11/01,11:11:00,83.27,83.27,83.24,83.25,44169
2017/11/01,11:12:00,83.25,83.25,83.23,83.25,40526
2017/11/01,11:13:00,83.25,83.29,83.25,83.27,33251
2017/11/01,11:14:00,83.26,83.27,83.25,83.26,31890
2017/11/01,11:15:00,83.26,83.30,83.26,83.30,35902
2017/11/01,11:16:00,83.29,83.30,83.27,83.30,40770
2017/11/01,11:17:00,83.30,83.30,83.29,83.30,64205
2017/11/01,11:18:00,83.30,83.30,83.29,83.30,25897
2017/11/01,11:19:00,83.30,83.30,83.28,83.28,46630
2017/11/01,11:20:00,83.28,83.28,83.24,83.24,33494
2017/11/01,11:21:00,83.24,83.25,83.23,83.24,31196
2017/11/01,11:22:00,83.24,83.25,83.23,83.23,31664
2017/11/01,11:23:00,83.23,83.24,83.22,83.24,33481
2017/11/01,11:24:00,83.24,83.24,83.22,83.23,14594
2017/11/01,11:25:00,83.23,83.25,83.23,83.25,24763
2017/11/01,11:26:00,83.25,83.25,83.21,83.21,28994
2017/11/01,11:27:00,83.22,83.23,83.20,83.20,20251
2017/11/01,11:28:00,83.20,83.20,83.18,83.18,38995
2017/11/01,11:29:00,83.18,83.19,83.17,83.18,24772
2017/11/01,11:30:00,83.18,83.19,83.15,83.16,43972
2017/11/01,11:31:00,83.16,83.19,83.15,83.18,38789
2017/11/01,11:32:00,83.18,83.18,83.17,83.18,25822
2017/11/01,11:33:00,83.18,83.18,83.16,83.18,38877
2017/11/01,11:34:00,83.18,83.18,83.16,83.16,29445
2017/11/01,11:35:00,83.16,83.18,83.10,83.10,43191
2017/11/01,11:36:00,83.10,83.13,83.07,83.11,64473
2017/11/01,11:37:00,83.11,83.13,83.10,83.12,21589
2017/11/01,11:38:00,83.11,83.12,83.08,83.09,45766
2017/11/01,11:39:00,83.10,83.16,83.10,83.15,60397
2017/11/01,11:40:00,83.15,83.16,83.13,83.16,31029
2017/11/01,11:41:00,83.15,83.19,83.15,83.16,29217
2017/11/01,11:42:00,83.16,83.17,83.12,83.14,28666
2017/11/01,11:43:00,83.14,83.14,83.10,83.10,87692
2017/11/01,11:44:00,83.10,83.12,83.08,83.09,71255
2017/11/01,11:45:00,83.09,83.10,83.08,83.10,59609
2017/11/01,11:46:00,83.10,83.10,83.04,83.05,73026
2017/11/01,11:47:00,83.05,83.08,83.05,83.07,37811
2017/11/01,11:48:00,83.08,83.13,83.08,83.12,52442
2017/11/01,11:49:00,83.13,83.15,83.12,83.15,55793
2017/11/01,11:50:00,83.15,83.15,83.10,83.10,67598
2017/11/01,11:51:00,83.09,83.11,83.08,83.08,77996
2017/11/01,11:52:00,83.08,83.09,83.04,83.07,72684
2017/11/01,11:53:00,83.07,83.07,83.01,83.01,48634
2017/11/01,11:54:00,83.01,83.04,83.01,83.04,74435
2017/11/01,11:55:00,83.04,83.04,83.02,83.03,58674
2017/11/01,11:56:00,83.02,83.03,82.96,82.98,130454
2017/11/01,11:57:00,82.98,82.98,82.89,82.89,145060
2017/11/01,11:58:00,82.89,82.97,82.88,82.96,67735
2017/11/01,11:59:00,82.96,82.96,82.90,82.96,39874
2017/11/01,12:00:00,82.96,82.98,82.94,82.96,56255
2017/11/01,12:01:00,82.97,83.01,82.96,83.00,27907
2017/11/01,12:02:00,83.00,83.01,82.99,83.01,41544
2017/11/01,12:03:00,83.01,83.01,83.00,83.00,22436
2017/11/01,12:04:00,83.00,83.05,83.00,83.03,72477
2017/11/01,12:05:00,83.03,83.05,83.00,83.03,41310
2017/11/01,12:06:00,83.03,83.05,83.01,83.03,28914
2017/11/01,12:07:00,83.03,83.07,83.03,83.07,25766
2017/11/01,12:08:00,83.07,83.07,83.04,83.06,29963
2017/11/01,12:09:00,83.07,83.07,83.03,83.06,35179
2017/11/01,12:10:00,83.05,83.12,83.05,83.10,35538
2017/11/01,12:11:00,83.10,83.13,83.08,83.12,17580
2017/11/01,12:12:00,83.12,83.18,83.12,83.18,23022
2017/11/01,12:13:00,83.18,83.21,83.17,83.21,50886
2017/11/01,12:14:00,83.21,83.24,83.20,83.24,30545
2017/11/01,12:15:00,83.24,83.25,83.22,83.25,27305
2017/11/01,12:16:00,83.25,83.25,83.23,83.25,27500
2017/11/01,12:17:00,83.25,83.26,83.23,83.26,36691
2017/11/01,12:18:00,83.26,83.28,83.24,83.24,44361
2017/11/01,12:19:00,83.25,83.25,83.22,83.24,16235
2017/11/01,12:20:00,83.24,83.26,83.24,83.26,41006
2017/11/01,12:21:00,83.26,83.26,83.21,83.26,32872
2017/11/01,12:22:00,83.26,83.26,83.24,83.26,22624
2017/11/01,12:23:00,83.26,83.26,83.23,83.24,20142
2017/11/01,12:24:00,83.24,83.25,83.22,83.22,21593
2017/11/01,12:25:00,83.23,83.25,83.22,83.25,13372
2017/11/01,12:26:00,83.25,83.27,83.25,83.27,20480
2017/11/01,12:27:00,83.27,83.28,83.24,83.25,51843
2017/11/01,12:28:00,83.25,83.27,83.25,83.25,29168
2017/11/01,12:29:00,83.25,83.27,83.24,83.24,19809
2017/11/01,12:30:00,83.23,83.26,83.23,83.25,28558
2017/11/01,12:31:00,83.25,83.25,83.22,83.22,24712
2017/11/01,12:32:00,83.23,83.25,83.23,83.24,15429
2017/11/01,12:33:00,83.24,83.26,83.22,83.26,28799
2017/11/01,12:34:00,83.26,83.27,83.25,83.25,34401
2017/11/01,12:35:00,83.26,83.27,83.24,83.26,34870
2017/11/01,12:36:00,83.26,83.26,83.24,83.25,22705
2017/11/01,12:37:00,83.25,83.25,83.24,83.24,11474
2017/11/01,12:38:00,83.25,83.27,83.24,83.27,21432
2017/11/01,12:39:00,83.27,83.27,83.25,83.25,56039
2017/11/01,12:40:00,83.25,83.27,83.25,83.27,23685
2017/11/01,12:41:00,83.26,83.27,83.26,83.26,17377
2017/11/01,12:42:00,83.26,83.27,83.24,83.24,13063
2017/11/01,12:43:00,83.24,83.25,83.24,83.25,13231
2017/11/01,12:44:00,83.25,83.27,83.24,83.27,24598
2017/11/01,12:45:00,83.27,83.27,83.24,83.24,37312
2017/11/01,12:46:00,83.24,83.24,83.20,83.23,64106
2017/11/01,12:47:00,83.23,83.26,83.23,83.24,55269
2017/11/01,12:48:00,83.25,83.26,83.24,83.26,40968
2017/11/01,12:49:00,83.26,83.26,83.23,83.23,37673
2017/11/01,12:50:00,83.24,83.24,83.22,83.24,15664
2017/11/01,12:51:00,83.24,83.25,83.22,83.25,27865
2017/11/01,12:52:00,83.25,83.25,83.23,83.23,9489
2017/11/01,12:53:00,83.24,83.27,83.23,83.26,37218
2017/11/01,12:54:00,83.26,83.27,83.25,83.26,16401
2017/11/01,12:55:00,83.25,83.25,83.20,83.21,16677
2017/11/01,12:56:00,83.21,83.22,83.20,83.22,23531
2017/11/01,12:57:00,83.22,83.23,83.20,83.20,55085
2017/11/01,12:58:00,83.20,83.21,83.17,83.18,26203
2017/11/01,12:59:00,83.18,83.20,83.18,83.20,28689
2017/11/01,13:00:00,83.19,83.23,83.19,83.22,14712
2017/11/01,13:01:00,83.22,83.23,83.21,83.21,30660
2017/11/01,13:02:00,83.21,83.22,83.19,83.19,25814
2017/11/01,13:03:00,83.19,83.22,83.19,83.20,21760
2017/11/01,13:04:00,83.20,83.22,83.19,83.19,37088
2017/11/01,13:05:00,83.20,83.20,83.16,83.16,24273
2017/11/01,13:06:00,83.16,83.17,83.11,83.11,32640
2017/11/01,13:07:00,83.11,83.12,83.07,83.08,35545
2017/11/01,13:08:00,83.08,83.09,83.04,83.05,48418
2017/11/01,13:09:00,83.05,83.06,83.02,83.04,44661
2017/11/01,13:10:00,83.04,83.05,83.00,83.05,36142
2017/11/01,13:11:00,83.05,83.07,83.02,83.06,26730
2017/11/01,13:12:00,83.06,83.09,83.05,83.09,14623
2017/11/01,13:13:00,83.08,83.12,83.08,83.10,27038
2017/11/01,13:14:00,83.09,83.11,83.05,83.05,112821
2017/11/01,13:15:00,83.05,83.09,83.04,83.05,28654
2017/11/01,13:16:00,83.05,83.11,83.05,83.06,89889
2017/11/01,13:17:00,83.06,83.13,83.06,83.13,18761
2017/11/01,13:18:00,83.12,83.13,83.06,83.11,59241
2017/11/01,13:19:00,83.11,83.12,83.08,83.10,40719
2017/11/01,13:20:00,83.10,83.11,83.01,83.04,57111
2017/11/01,13:21:00,83.04,83.05,83.02,83.05,13626
2017/11/01,13:22:00,83.05,83.07,83.02,83.07,21989
2017/11/01,13:23:00,83.07,83.10,83.07,83.10,27543
2017/11/01,13:24:00,83.10,83.12,83.08,83.10,25937
2017/11/01,13:25:00,83.10,83.12,83.09,83.09,24072
2017/11/01,13:26:00,83.10,83.11,83.08,83.09,17918
2017/11/01,13:27:00,83.09,83.13,83.08,83.13,27445
2017/11/01,13:28:00,83.13,83.13,83.10,83.12,223682
2017/11/01,13:29:00,83.12,83.18,83.10,83.17,34681
2017/11/01,13:30:00,83.17,83.21,83.15,83.19,79961
2017/11/01,13:31:00,83.19,83.21,83.14,83.14,31038
2017/11/01,13:32:00,83.15,83.19,83.15,83.18,19588
2017/11/01,13:33:00,83.18,83.20,83.18,83.19,14167
2017/11/01,13:34:00,83.19,83.21,83.18,83.20,31187
2017/11/01,13:35:00,83.20,83.21,83.18,83.20,24399
2017/11/01,13:36:00,83.20,83.21,83.17,83.17,37695
2017/11/01,13:37:00,83.17,83.18,83.16,83.18,20546
2017/11/01,13:38:00,83.18,83.19,83.16,83.17,23183
2017/11/01,13:39:00,83.17,83.18,83.16,83.17,23370
2017/11/01,13:40:00,83.18,83.20,83.17,83.20,38985
2017/11/01,13:41:00,83.20,83.21,83.19,83.20,31826
2017/11/01,13:42:00,83.20,83.20,83.16,83.16,24220
2017/11/01,13:43:00,83.17,83.18,83.16,83.18,16242
2017/11/01,13:44:00,83.18,83.18,83.16,83.17,14572
2017/11/01,13:45:00,83.17,83.18,83.15,83.17,24313
2017/11/01,13:46:00,83.17,83.18,83.16,83.18,23945
2017/11/01,13:47:00,83.18,83.20,83.17,83.20,50223
2017/11/01,13:48:00,83.20,83.20,83.17,83.19,38863
2017/11/01,13:49:00,83.19,83.20,83.17,83.20,26569
2017/11/01,13:50:00,83.19,83.20,83.19,83.20,18240
2017/11/01,13:51:00,83.20,83.21,83.19,83.21,28003
2017/11/01,13:52:00,83.21,83.21,83.19,83.20,59557
2017/11/01,13:53:00,83.20,83.20,83.14,83.14,42238
2017/11/01,13:54:00,83.14,83.17,83.14,83.17,29855
2017/11/01,13:55:00,83.17,83.18,83.16,83.18,17566
2017/11/01,13:56:00,83.18,83.19,83.16,83.17,37076
2017/11/01,13:57:00,83.18,83.19,83.15,83.16,29222
2017/11/01,13:58:00,83.16,83.16,83.07,83.08,66950
2017/11/01,13:59:00,83.08,83.13,83.06,83.11,25703
2017/11/01,14:00:00,83.12,83.19,83.11,83.16,33488
2017/11/01,14:01:00,83.16,83.20,83.13,83.18,44707
2017/11/01,14:02:00,83.17,83.18,83.10,83.12,30750
2017/11/01,14:03:00,83.12,83.22,83.12,83.19,88800
2017/11/01,14:04:00,83.18,83.21,83.15,83.16,51719
2017/11/01,14:05:00,83.16,83.18,83.13,83.16,36539
2017/11/01,14:06:00,83.16,83.19,83.16,83.18,20879
2017/11/01,14:07:00,83.18,83.19,83.14,83.16,75253
2017/11/01,14:08:00,83.16,83.18,83.16,83.17,16387
2017/11/01,14:09:00,83.17,83.20,83.16,83.19,36757
2017/11/01,14:10:00,83.19,83.20,83.18,83.19,81387
2017/11/01,14:11:00,83.20,83.21,83.17,83.19,43371
2017/11/01,14:12:00,83.19,83.21,83.17,83.18,34751
2017/11/01,14:13:00,83.18,83.19,83.16,83.18,29723
2017/11/01,14:14:00,83.18,83.21,83.17,83.20,40064
2017/11/01,14:15:00,83.20,83.22,83.18,83.20,66984
2017/11/01,14:16:00,83.20,83.20,83.18,83.19,42160
2017/11/01,14:17:00,83.19,83.20,83.18,83.18,24766
2017/11/01,14:18:00,83.18,83.19,83.15,83.17,34368
2017/11/01,14:19:00,83.17,83.17,83.08,83.09,36150
2017/11/01,14:20:00,83.10,83.15,83.10,83.14,22393
2017/11/01,14:21:00,83.14,83.15,83.13,83.15,22846
2017/11/01,14:22:00,83.15,83.15,83.13,83.14,18433
2017/11/01,14:23:00,83.14,83.16,83.14,83.15,36092
2017/11/01,14:24:00,83.15,83.15,83.09,83.11,35311
2017/11/01,14:25:00,83.10,83.14,83.10,83.13,36627
2017/11/01,14:26:00,83.13,83.15,83.06,83.13,129669
2017/11/01,14:27:00,83.13,83.14,83.10,83.11,31906
2017/11/01,14:28:00,83.11,83.12,83.08,83.09,47193
2017/11/01,14:29:00,83.10,83.10,83.09,83.09,23926
2017/11/01,14:30:00,83.09,83.11,83.08,83.09,50956
2017/11/01,14:31:00,83.09,83.15,83.09,83.15,42798
2017/11/01,14:32:00,83.15,83.15,83.12,83.12,22549
2017/11/01,14:33:00,83.12,83.18,83.12,83.18,34543
2017/11/01,14:34:00,83.18,83.21,83.17,83.21,55571
2017/11/01,14:35:00,83.21,83.22,83.18,83.21,46323
2017/11/01,14:36:00,83.21,83.22,83.19,83.20,65637
2017/11/01,14:37:00,83.20,83.21,83.19,83.20,58357
2017/11/01,14:38:00,83.20,83.21,83.17,83.18,38434
2017/11/01,14:39:00,83.19,83.20,83.18,83.20,42983
2017/11/01,14:40:00,83.20,83.20,83.16,83.18,30293
2017/11/01,14:41:00,83.18,83.18,83.15,83.16,27158
2017/11/01,14:42:00,83.16,83.16,83.14,83.15,39694
2017/11/01,14:43:00,83.15,83.15,83.12,83.12,20335
2017/11/01,14:44:00,83.13,83.13,83.10,83.10,63686
2017/11/01,14:45:00,83.10,83.10,83.09,83.10,62375
2017/11/01,14:46:00,83.09,83.10,83.05,83.05,40735
2017/11/01,14:47:00,83.05,83.07,83.03,83.06,105695
2017/11/01,14:48:00,83.06,83.07,83.05,83.06,33874
2017/11/01,14:49:00,83.06,83.06,83.03,83.04,40359
2017/11/01,14:50:00,83.04,83.06,83.03,83.06,75417
2017/11/01,14:51:00,83.05,83.05,83.02,83.05,41107
2017/11/01,14:52:00,83.05,83.05,83.01,83.02,21849
2017/11/01,14:53:00,83.01,83.06,83.01,83.05,60413
2017/11/01,14:54:00,83.05,83.05,83.00,83.02,47398
2017/11/01,14:55:00,83.02,83.02,82.99,83.01,64759
2017/11/01,14:56:00,83.00,83.01,82.99,83.00,71481
2017/11/01,14:57:00,83.00,83.02,83.00,83.01,48194
2017/11/01,14:58:00,83.02,83.06,83.01,83.03,85934
2017/11/01,14:59:00,83.03,83.07,83.03,83.07,61942
2017/11/01,15:00:00,83.07,83.08,83.05,83.07,77782
2017/11/01,15:01:00,83.07,83.09,83.05,83.05,58088
2017/11/01,15:02:00,83.05,83.06,83.04,83.05,50806
2017/11/01,15:03:00,83.05,83.06,83.02,83.03,56637
2017/11/01,15:04:00,83.03,83.04,83.02,83.03,49112
2017/11/01,15:05:00,83.03,83.03,83.02,83.03,77656
2017/11/01,15:06:00,83.02,83.03,83.02,83.03,46920
2017/11/01,15:07:00,83.03,83.04,83.02,83.03,134664
2017/11/01,15:08:00,83.03,83.03,83.02,83.03,36652
2017/11/01,15:09:00,83.03,83.03,83.02,83.03,43146
2017/11/01,15:10:00,83.03,83.03,83.02,83.03,47928
2017/11/01,15:11:00,83.03,83.06,83.02,83.06,48638
2017/11/01,15:12:00,83.06,83.06,83.04,83.05,39320
2017/11/01,15:13:00,83.05,83.05,83.04,83.05,24373
2017/11/01,15:14:00,83.05,83.07,83.05,83.07,38462
2017/11/01,15:15:00,83.07,83.08,83.06,83.08,37800
2017/11/01,15:16:00,83.08,83.11,83.08,83.11,65576
2017/11/01,15:17:00,83.11,83.12,83.10,83.12,76400
2017/11/01,15:18:00,83.11,83.12,83.10,83.12,55269
2017/11/01,15:19:00,83.12,83.12,83.10,83.11,43574
2017/11/01,15:20:00,83.11,83.11,83.08,83.08,44470
2017/11/01,15:21:00,83.08,83.09,83.04,83.05,101438
2017/11/01,15:22:00,83.05,83.07,83.04,83.05,43395
2017/11/01,15:23:00,83.05,83.05,83.00,83.00,81987
2017/11/01,15:24:00,83.00,83.01,83.00,83.01,21612
2017/11/01,15:25:00,83.01,83.01,83.00,83.00,25984
2017/11/01,15:26:00,83.00,83.01,82.99,83.00,112563
2017/11/01,15:27:00,83.00,83.03,82.99,83.02,29744
2017/11/01,15:28:00,83.02,83.03,83.02,83.03,52452
2017/11/01,15:29:00,83.03,83.04,83.02,83.04,64467
2017/11/01,15:30:00,83.04,83.06,83.04,83.05,57289
2017/11/01,15:31:00,83.06,83.06,83.04,83.05,36403
2017/11/01,15:32:00,83.05,83.06,83.04,83.05,50229
2017/11/01,15:33:00,83.05,83.05,83.04,83.05,36743
2017/11/01,15:34:00,83.05,83.05,83.01,83.03,98261
2017/11/01,15:35:00,83.03,83.08,83.02,83.07,59317
2017/11/01,15:36:00,83.07,83.07,83.06,83.06,49762
2017/11/01,15:37:00,83.06,83.09,83.06,83.08,36719
2017/11/01,15:38:00,83.08,83.09,83.07,83.07,50464
2017/11/01,15:39:00,83.07,83.08,83.07,83.08,35314
2017/11/01,15:40:00,83.08,83.08,83.05,83.06,85552
2017/11/01,15:41:00,83.06,83.07,83.06,83.07,47411
2017/11/01,15:42:00,83.07,83.07,83.06,83.06,40666
2017/11/01,15:43:00,83.07,83.07,83.04,83.05,165643
2017/11/01,15:44:00,83.05,83.07,83.05,83.06,83564
2017/11/01,15:45:00,83.07,83.07,83.04,83.06,152652
2017/11/01,15:46:00,83.06,83.17,83.06,83.17,180605
2017/11/01,15:47:00,83.17,83.19,83.10,83.11,232904
2017/11/01,15:48:00,83.11,83.13,83.11,83.13,43840
2017/11/01,15:49:00,83.13,83.13,83.11,83.12,62719
2017/11/01,15:50:00,83.12,83.12,83.10,83.11,55993
2017/11/01,15:51:00,83.11,83.20,83.11,83.19,160867
2017/11/01,15:52:00,83.20,83.20,83.15,83.17,97334
2017/11/01,15:53:00,83.17,83.20,83.17,83.20,82258
2017/11/01,15:54:00,83.20,83.20,83.19,83.20,76175
2017/11/01,15:55:00,83.20,83.20,83.18,83.19,88493
2017/11/01,15:56:00,83.19,83.19,83.16,83.16,153730
2017/11/01,15:57:00,83.16,83.18,83.16,83.18,73440
2017/11/01,15:58:00,83.18,83.18,83.14,83.14,150795
2017/11/01,15:59:00,83.14,83.15,83.07,83.09,230308
2017/11/01,16:00:00,83.09,83.15,83.08,83.14,236930
2017/11/02,09:31:00,83.35,83.35,83.20,83.20,76057
2017/11/02,09:32:00,83.20,83.29,83.19,83.23,85054
2017/11/02,09:33:00,83.23,83.29,83.21,83.27,57610
2017/11/02,09:34:00,83.27,83.28,83.19,83.24,75829
2017/11/02,09:35:00,83.23,83.26,83.17,83.20,126303
2017/11/02,09:36:00,83.19,83.32,83.19,83.30,72131
2017/11/02,09:37:00,83.30,83.44,83.29,83.43,87904
2017/11/02,09:38:00,83.43,83.46,83.37,83.39,53404
2017/11/02,09:39:00,83.39,83.41,83.36,83.40,39250
2017/11/02,09:40:00,83.38,83.40,83.29,83.30,52510
2017/11/02,09:41:00,83.30,83.31,83.28,83.31,57664
2017/11/02,09:42:00,83.31,83.32,83.22,83.23,42560
2017/11/02,09:43:00,83.21,83.26,83.21,83.25,52239
2017/11/02,09:44:00,83.25,83.27,83.18,83.23,41703
2017/11/02,09:45:00,83.23,83.23,83.19,83.20,40841
2017/11/02,09:46:00,83.20,83.24,83.15,83.18,124724
2017/11/02,09:47:00,83.18,83.23,83.15,83.16,40591
2017/11/02,09:48:00,83.16,83.26,83.16,83.24,41956
2017/11/02,09:49:00,83.23,83.35,83.23,83.35,53778
2017/11/02,09:50:00,83.35,83.48,83.34,83.40,106227
2017/11/02,09:51:00,83.40,83.43,83.39,83.39,61849
2017/11/02,09:52:00,83.39,83.44,83.39,83.39,67541
2017/11/02,09:53:00,83.39,83.40,83.33,83.33,56544
2017/11/02,09:54:00,83.33,83.35,83.30,83.33,33694
2017/11/02,09:55:00,83.33,83.34,83.31,83.31,159771
2017/11/02,09:56:00,83.32,83.35,83.31,83.35,138759
2017/11/02,09:57:00,83.35,83.36,83.32,83.33,33963
2017/11/02,09:58:00,83.33,83.33,83.28,83.29,39888
2017/11/02,09:59:00,83.29,83.31,83.29,83.31,37122
2017/11/02,10:00:00,83.31,83.31,83.26,83.27,36509
2017/11/02,10:01:00,83.27,83.28,83.22,83.22,58881
2017/11/02,10:02:00,83.21,83.21,83.16,83.18,72573
2017/11/02,10:03:00,83.18,83.20,83.16,83.18,109441
2017/11/02,10:04:00,83.18,83.20,83.13,83.15,147506
2017/11/02,10:05:00,83.15,83.19,83.12,83.15,91116
2017/11/02,10:06:00,83.15,83.22,83.14,83.18,163147
2017/11/02,10:07:00,83.18,83.27,83.18,83.27,38477
2017/11/02,10:08:00,83.27,83.29,83.25,83.25,39104
2017/11/02,10:09:00,83.25,83.26,83.16,83.20,107800
2017/11/02,10:10:00,83.20,83.20,83.12,83.14,142017
2017/11/02,10:11:00,83.14,83.23,83.14,83.23,99694
2017/11/02,10:12:00,83.23,83.25,83.21,83.23,56566
2017/11/02,10:13:00,83.23,83.28,83.22,83.26,39546
2017/11/02,10:14:00,83.26,83.26,83.14,83.22,141782
2017/11/02,10:15:00,83.22,83.29,83.22,83.29,108858
2017/11/02,10:16:00,83.29,83.47,83.29,83.47,128658
2017/11/02,10:17:00,83.47,83.54,83.45,83.47,116630
2017/11/02,10:18:00,83.47,83.49,83.42,83.43,60180
2017/11/02,10:19:00,83.43,83.45,83.40,83.41,60672
2017/11/02,10:20:00,83.40,83.46,83.40,83.45,66817
2017/11/02,10:21:00,83.44,83.45,83.41,83.45,56324
2017/11/02,10:22:00,83.44,83.45,83.42,83.42,38104
2017/11/02,10:23:00,83.42,83.44,83.38,83.41,82382
2017/11/02,10:24:00,83.41,83.47,83.41,83.46,77791
2017/11/02,10:25:00,83.46,83.47,83.45,83.46,40379
2017/11/02,10:26:00,83.46,83.57,83.45,83.57,106575
2017/11/02,10:27:00,83.57,83.63,83.56,83.63,93243
2017/11/02,10:28:00,83.63,83.68,83.62,83.66,79013
2017/11/02,10:29:00,83.66,83.67,83.61,83.64,52198
2017/11/02,10:30:00,83.63,83.63,83.60,83.60,27059
2017/11/02,10:31:00,83.60,83.62,83.59,83.60,75991
2017/11/02,10:32:00,83.60,83.63,83.59,83.63,52862
2017/11/02,10:33:00,83.63,83.63,83.60,83.60,49281
2017/11/02,10:34:00,83.60,83.62,83.55,83.56,76664
2017/11/02,10:35:00,83.56,83.60,83.56,83.59,96928
2017/11/02,10:36:00,83.59,83.60,83.58,83.59,91357
2017/11/02,10:37:00,83.59,83.62,83.59,83.62,57043
2017/11/02,10:38:00,83.62,83.63,83.60,83.62,55052
2017/11/02,10:39:00,83.62,83.67,83.61,83.65,59627
2017/11/02,10:40:00,83.65,83.69,83.64,83.67,70288
2017/11/02,10:41:00,83.67,83.68,83.64,83.67,104081
2017/11/02,10:42:00,83.67,83.80,83.67,83.79,109912
2017/11/02,10:43:00,83.79,83.86,83.78,83.86,148812
2017/11/02,10:44:00,83.86,83.86,83.75,83.75,66341
2017/11/02,10:45:00,83.75,83.81,83.75,83.81,64846
2017/11/02,10:46:00,83.81,83.84,83.80,83.83,29059
2017/11/02,10:47:00,83.83,83.93,83.82,83.92,156766
2017/11/02,10:48:00,83.91,83.96,83.91,83.95,85085
2017/11/02,10:49:00,83.94,83.95,83.92,83.93,112271
2017/11/02,10:50:00,83.93,83.94,83.92,83.93,92590
2017/11/02,10:51:00,83.93,83.97,83.93,83.97,48436
2017/11/02,10:52:00,83.97,83.99,83.93,83.93,117111
2017/11/02,10:53:00,83.93,83.94,83.92,83.93,83428
2017/11/02,10:54:00,83.93,83.93,83.86,83.86,63566
2017/11/02,10:55:00,83.86,83.87,83.77,83.77,68336
2017/11/02,10:56:00,83.77,83.78,83.76,83.77,53511
2017/11/02,10:57:00,83.77,83.84,83.76,83.81,70557
2017/11/02,10:58:00,83.81,83.83,83.80,83.82,48984
2017/11/02,10:59:00,83.82,83.85,83.81,83.83,56841
2017/11/02,11:00:00,83.83,83.85,83.82,83.83,57222
2017/11/02,11:01:00,83.83,83.84,83.81,83.83,45468
2017/11/02,11:02:00,83.83,83.86,83.82,83.86,60705
2017/11/02,11:03:00,83.87,83.94,83.86,83.94,59906
2017/11/02,11:04:00,83.94,83.96,83.91,83.96,59123
2017/11/02,11:05:00,83.96,83.98,83.91,83.97,103730
2017/11/02,11:06:00,83.97,83.98,83.93,83.93,38704
2017/11/02,11:07:00,83.93,84.03,83.92,84.01,119311
2017/11/02,11:08:00,84.01,84.02,83.96,83.97,52352
2017/11/02,11:09:00,83.97,84.00,83.96,83.97,44752
2017/11/02,11:10:00,83.97,84.00,83.96,83.98,32742
2017/11/02,11:11:00,83.98,83.99,83.96,83.97,25112
2017/11/02,11:12:00,83.97,83.97,83.96,83.96,11669
2017/11/02,11:13:00,83.96,83.98,83.96,83.98,28666
2017/11/02,11:14:00,83.98,84.00,83.97,83.99,43465
2017/11/02,11:15:00,84.00,84.00,83.97,83.98,56960
2017/11/02,11:16:00,83.98,83.98,83.89,83.89,38085
2017/11/02,11:17:00,83.89,83.90,83.84,83.84,52306
2017/11/02,11:18:00,83.84,83.84,83.79,83.79,34600
2017/11/02,11:19:00,83.79,83.81,83.70,83.72,86716
2017/11/02,11:20:00,83.72,83.72,83.67,83.68,66444
2017/11/02,11:21:00,83.68,83.74,83.65,83.73,92431
2017/11/02,11:22:00,83.74,83.80,83.73,83.79,40470
2017/11/02,11:23:00,83.78,83.79,83.74,83.74,44695
2017/11/02,11:24:00,83.75,83.78,83.74,83.78,46853
2017/11/02,11:25:00,83.78,83.79,83.74,83.78,38761
2017/11/02,11:26:00,83.78,83.80,83.75,83.75,29266
2017/11/02,11:27:00,83.75,83.75,83.70,83.74,48205
2017/11/02,11:28:00,83.74,83.76,83.72,83.74,44701
2017/11/02,11:29:00,83.74,83.82,83.74,83.81,27879
2017/11/02,11:30:00,83.81,83.82,83.69,83.73,110486
2017/11/02,11:31:00,83.73,83.73,83.67,83.71,91015
2017/11/02,11:32:00,83.71,83.72,83.62,83.63,66854
2017/11/02,11:33:00,83.64,83.65,83.59,83.60,67892
2017/11/02,11:34:00,83.60,83.61,83.55,83.56,66592
2017/11/02,11:35:00,83.56,83.62,83.55,83.61,50466
2017/11/02,11:36:00,83.61,83.64,83.61,83.61,35041
2017/11/02,11:37:00,83.61,83.62,83.54,83.55,38694
2017/11/02,11:38:00,83.55,83.57,83.45,83.49,100579
2017/11/02,11:39:00,83.49,83.58,83.49,83.53,34180
2017/11/02,11:40:00,83.53,83.54,83.50,83.52,21781
2017/11/02,11:41:00,83.52,83.57,83.51,83.54,69132
2017/11/02,11:42:00,83.54,83.58,83.52,83.55,37554
2017/11/02,11:43:00,83.55,83.57,83.54,83.55,52147
2017/11/02,11:44:00,83.55,83.59,83.55,83.57,62908
2017/11/02,11:45:00,83.58,83.59,83.56,83.59,30059
2017/11/02,11:46:00,83.59,83.60,83.55,83.55,64946
2017/11/02,11:47:00,83.55,83.59,83.54,83.58,40194
2017/11/02,11:48:00,83.58,83.59,83.54,83.56,50495
2017/11/02,11:49:00,83.56,83.58,83.55,83.58,41881
2017/11/02,11:50:00,83.58,83.59,83.57,83.58,24865
2017/11/02,11:51:00,83.58,83.66,83.58,83.66,32494
2017/11/02,11:52:00,83.66,83.69,83.65,83.66,23561
2017/11/02,11:53:00,83.67,83.67,83.61,83.63,29057
2017/11/02,11:54:00,83.63,83.71,83.63,83.71,26230
2017/11/02,11:55:00,83.71,83.73,83.69,83.71,28974
2017/11/02,11:56:00,83.72,83.74,83.71,83.73,27460
2017/11/02,11:57:00,83.73,83.76,83.72,83.74,43045
2017/11/02,11:58:00,83.74,83.77,83.74,83.76,32040
2017/11/02,11:59:00,83.76,83.78,83.74,83.74,34256
2017/11/02,12:00:00,83.74,83.77,83.73,83.76,27962
2017/11/02,12:01:00,83.77,83.79,83.75,83.76,35860
2017/11/02,12:02:00,83.76,83.77,83.75,83.76,13593
2017/11/02,12:03:00,83.76,83.78,83.75,83.75,29776
2017/11/02,12:04:00,83.77,83.78,83.75,83.77,51285
2017/11/02,12:05:00,83.77,83.83,83.77,83.83,39803
2017/11/02,12:06:00,83.83,83.90,83.83,83.87,80800
2017/11/02,12:07:00,83.87,83.91,83.87,83.89,47243
2017/11/02,12:08:00,83.89,83.95,83.89,83.91,59777
2017/11/02,12:09:00,83.91,83.92,83.88,83.88,72890
2017/11/02,12:10:00,83.87,83.90,83.87,83.89,31323
2017/11/02,12:11:00,83.89,83.94,83.89,83.89,50300
2017/11/02,12:12:00,83.89,83.91,83.87,83.89,47301
2017/11/02,12:13:00,83.88,83.91,83.88,83.90,57436
2017/11/02,12:14:00,83.89,83.90,83.88,83.89,19254
2017/11/02,12:15:00,83.89,83.90,83.88,83.88,27626
2017/11/02,12:16:00,83.88,83.90,83.88,83.90,30438
2017/11/02,12:17:00,83.89,83.90,83.86,83.87,36806
2017/11/02,12:18:00,83.87,83.93,83.86,83.90,73585
2017/11/02,12:19:00,83.90,83.92,83.86,83.88,54403
2017/11/02,12:20:00,83.88,83.88,83.85,83.87,18076
2017/11/02,12:21:00,83.87,83.87,83.84,83.84,23367
2017/11/02,12:22:00,83.84,83.85,83.82,83.82,41435
2017/11/02,12:23:00,83.83,83.84,83.80,83.81,28891
2017/11/02,12:24:00,83.81,83.86,83.81,83.85,57204
2017/11/02,12:25:00,83.85,83.86,83.83,83.86,50356
2017/11/02,12:26:00,83.86,83.86,83.84,83.84,35973
2017/11/02,12:27:00,83.84,83.88,83.84,83.87,48171
2017/11/02,12:28:00,83.88,83.89,83.87,83.88,40758
2017/11/02,12:29:00,83.88,83.89,83.87,83.88,40857
2017/11/02,12:30:00,83.88,83.91,83.87,83.90,22536
2017/11/02,12:31:00,83.90,83.91,83.86,83.87,51307
2017/11/02,12:32:00,83.87,83.87,83.85,83.86,21617
2017/11/02,12:33:00,83.85,83.89,83.85,83.88,39375
2017/11/02,12:34:00,83.88,83.90,83.86,83.88,24390
2017/11/02,12:35:00,83.88,83.90,83.84,83.84,33670
2017/11/02,12:36:00,83.84,83.87,83.83,83.86,26656
2017/11/02,12:37:00,83.86,83.89,83.86,83.89,18007
2017/11/02,12:38:00,83.89,83.90,83.88,83.89,40181
2017/11/02,12:39:00,83.89,83.90,83.89,83.90,39219
2017/11/02,12:40:00,83.90,83.90,83.88,83.89,21007
2017/11/02,12:41:00,83.89,83.93,83.89,83.92,38712
2017/11/02,12:42:00,83.93,83.93,83.91,83.92,42940
2017/11/02,12:43:00,83.92,83.92,83.85,83.86,46203
2017/11/02,12:44:00,83.86,83.89,83.84,83.87,34832
2017/11/02,12:45:00,83.89,83.90,83.88,83.88,24007
2017/11/02,12:46:00,83.88,83.90,83.87,83.89,21308
2017/11/02,12:47:00,83.89,83.93,83.89,83.91,31842
2017/11/02,12:48:00,83.91,83.96,83.91,83.96,35425
2017/11/02,12:49:00,83.96,83.97,83.95,83.97,15941
2017/11/02,12:50:00,83.96,83.97,83.96,83.97,19302
2017/11/02,12:51:00,83.97,83.99,83.96,83.99,30945
2017/11/02,12:52:00,83.99,84.02,83.98,84.00,52506
2017/11/02,12:53:00,84.00,84.04,84.00,84.04,20166
2017/11/02,12:54:00,84.04,84.09,84.04,84.09,98760
2017/11/02,12:55:00,84.08,84.09,84.07,84.07,41498
2017/11/02,12:56:00,84.08,84.15,84.07,84.15,46905
2017/11/02,12:57:00,84.14,84.15,84.11,84.11,25292
2017/11/02,12:58:00,84.11,84.12,84.09,84.10,33648
2017/11/02,12:59:00,84.10,84.10,84.07,84.08,23564
2017/11/02,13:00:00,84.08,84.08,84.02,84.02,38158
2017/11/02,13:01:00,84.02,84.09,84.02,84.08,34137
2017/11/02,13:02:00,84.08,84.12,84.08,84.11,17476
2017/11/02,13:03:00,84.10,84.15,84.10,84.14,29013
2017/11/02,13:04:00,84.14,84.16,84.11,84.11,26233
2017/11/02,13:05:00,84.11,84.17,84.10,84.17,23813
2017/11/02,13:06:00,84.17,84.19,84.16,84.19,52909
2017/11/02,13:07:00,84.19,84.19,84.16,84.18,29676
2017/11/02,13:08:00,84.18,84.20,84.17,84.20,24482
2017/11/02,13:09:00,84.20,84.22,84.19,84.21,59013
2017/11/02,13:10:00,84.21,84.21,84.18,84.20,37671
2017/11/02,13:11:00,84.20,84.30,84.20,84.27,85826
2017/11/02,13:12:00,84.27,84.30,84.25,84.30,29377
2017/11/02,13:13:00,84.30,84.30,84.27,84.29,28503
2017/11/02,13:14:00,84.29,84.35,84.29,84.34,43321
2017/11/02,13:15:00,84.34,84.34,84.33,84.34,35959
2017/11/02,13:16:00,84.34,84.35,84.32,84.33,48826
2017/11/02,13:17:00,84.33,84.36,84.31,84.36,54168
2017/11/02,13:18:00,84.36,84.37,84.34,84.35,45344
2017/11/02,13:19:00,84.35,84.37,84.34,84.35,41239
2017/11/02,13:20:00,84.35,84.37,84.34,84.35,20541
2017/11/02,13:21:00,84.35,84.37,84.34,84.35,36564
2017/11/02,13:22:00,84.36,84.43,84.36,84.42,79495
2017/11/02,13:23:00,84.42,84.46,84.41,84.45,76709
2017/11/02,13:24:00,84.46,84.46,84.37,84.38,42560
2017/11/02,13:25:00,84.38,84.41,84.36,84.41,107101
2017/11/02,13:26:00,84.41,84.41,84.38,84.38,120162
2017/11/02,13:27:00,84.37,84.38,84.34,84.34,42008
2017/11/02,13:28:00,84.34,84.35,84.31,84.31,49680
2017/11/02,13:29:00,84.31,84.37,84.31,84.37,40046
2017/11/02,13:30:00,84.37,84.37,84.32,84.34,45249
2017/11/02,13:31:00,84.34,84.35,84.33,84.34,41892
2017/11/02,13:32:00,84.34,84.37,84.33,84.36,43070
2017/11/02,13:33:00,84.36,84.36,84.31,84.31,41867
2017/11/02,13:34:00,84.31,84.35,84.31,84.32,31526
2017/11/02,13:35:00,84.32,84.34,84.30,84.31,35126
2017/11/02,13:36:00,84.31,84.33,84.28,84.30,57497
2017/11/02,13:37:00,84.30,84.33,84.28,84.32,43396
2017/11/02,13:38:00,84.32,84.34,84.32,84.33,31236
2017/11/02,13:39:00,84.33,84.34,84.31,84.33,28466
2017/11/02,13:40:00,84.33,84.35,84.33,84.34,27155
2017/11/02,13:41:00,84.33,84.34,84.31,84.33,32476
2017/11/02,13:42:00,84.33,84.34,84.30,84.32,41567
2017/11/02,13:43:00,84.32,84.33,84.31,84.32,77656
2017/11/02,13:44:00,84.32,84.34,84.31,84.33,49223
2017/11/02,13:45:00,84.33,84.33,84.31,84.32,17103
2017/11/02,13:46:00,84.31,84.32,84.29,84.31,29483
2017/11/02,13:47:00,84.30,84.31,84.23,84.24,69944
2017/11/02,13:48:00,84.23,84.26,84.21,84.21,46964
2017/11/02,13:49:00,84.21,84.22,84.16,84.18,62521
2017/11/02,13:50:00,84.17,84.18,84.12,84.13,33516
2017/11/02,13:51:00,84.12,84.15,84.10,84.13,31882
2017/11/02,13:52:00,84.13,84.14,84.12,84.13,19340
2017/11/02,13:53:00,84.13,84.16,84.12,84.14,47840
2017/11/02,13:54:00,84.14,84.14,84.10,84.11,47793
2017/11/02,13:55:00,84.11,84.11,84.04,84.06,49890
2017/11/02,13:56:00,84.05,84.05,84.01,84.03,78263
2017/11/02,13:57:00,84.03,84.03,84.00,84.01,44460
2017/11/02,13:58:00,84.01,84.04,84.00,84.04,56021
2017/11/02,13:59:00,84.04,84.05,84.02,84.02,34814
2017/11/02,14:00:00,84.03,84.04,84.02,84.02,28552
2017/11/02,14:01:00,84.02,84.03,84.00,84.01,34106
2017/11/02,14:02:00,84.01,84.05,84.01,84.03,24849
2017/11/02,14:03:00,84.03,84.05,84.02,84.05,26188
2017/11/02,14:04:00,84.05,84.11,84.04,84.08,29343
2017/11/02,14:05:00,84.08,84.15,84.07,84.15,45984
2017/11/02,14:06:00,84.14,84.17,84.13,84.16,42831
2017/11/02,14:07:00,84.16,84.19,84.15,84.18,39346
2017/11/02,14:08:00,84.18,84.18,84.16,84.17,26891
2017/11/02,14:09:00,84.17,84.20,84.16,84.19,23230
2017/11/02,14:10:00,84.19,84.21,84.19,84.21,45196
2017/11/02,14:11:00,84.21,84.25,84.21,84.25,33035
2017/11/02,14:12:00,84.25,84.26,84.21,84.22,58066
2017/11/02,14:13:00,84.22,84.24,84.22,84.23,21021
2017/11/02,14:14:00,84.24,84.26,84.22,84.26,24310
2017/11/02,14:15:00,84.26,84.27,84.23,84.27,34166
2017/11/02,14:16:00,84.27,84.27,84.25,84.26,75920
2017/11/02,14:17:00,84.27,84.27,84.25,84.26,34811
2017/11/02,14:18:00,84.26,84.26,84.21,84.22,41499
2017/11/02,14:19:00,84.22,84.24,84.21,84.21,49776
2017/11/02,14:20:00,84.21,84.26,84.21,84.26,36496
2017/11/02,14:21:00,84.26,84.26,84.23,84.24,38662
2017/11/02,14:22:00,84.24,84.24,84.23,84.23,17328
2017/11/02,14:23:00,84.23,84.24,84.23,84.23,45224
2017/11/02,14:24:00,84.23,84.24,84.20,84.20,36027
2017/11/02,14:25:00,84.21,84.21,84.18,84.19,23116
2017/11/02,14:26:00,84.18,84.18,84.16,84.16,34882
2017/11/02,14:27:00,84.16,84.20,84.16,84.20,27813
2017/11/02,14:28:00,84.20,84.20,84.18,84.20,15715
2017/11/02,14:29:00,84.20,84.23,84.19,84.23,17236
2017/11/02,14:30:00,84.23,84.25,84.23,84.24,30570
2017/11/02,14:31:00,84.24,84.24,84.22,84.23,23811
2017/11/02,14:32:00,84.23,84.24,84.22,84.23,19920
2017/11/02,14:33:00,84.23,84.23,84.19,84.20,27685
2017/11/02,14:34:00,84.20,84.23,84.19,84.23,24541
2017/11/02,14:35:00,84.23,84.23,84.22,84.23,18392
2017/11/02,14:36:00,84.23,84.23,84.22,84.23,12098
2017/11/02,14:37:00,84.23,84.26,84.22,84.25,36030
2017/11/02,14:38:00,84.25,84.27,84.25,84.26,22107
2017/11/02,14:39:00,84.26,84.27,84.26,84.27,8269
2017/11/02,14:40:00,84.27,84.30,84.26,84.29,34792
2017/11/02,14:41:00,84.29,84.30,84.27,84.28,33114
2017/11/02,14:42:00,84.28,84.28,84.23,84.26,59274
2017/11/02,14:43:00,84.25,84.28,84.25,84.28,43482
2017/11/02,14:44:00,84.27,84.30,84.27,84.29,31526
2017/11/02,14:45:00,84.29,84.29,84.23,84.26,33006
2017/11/02,14:46:00,84.26,84.26,84.21,84.23,20598
2017/11/02,14:47:00,84.23,84.26,84.22,84.26,39430
2017/11/02,14:48:00,84.26,84.29,84.24,84.25,92424
2017/11/02,14:49:00,84.24,84.24,84.21,84.21,27709
2017/11/02,14:50:00,84.21,84.23,84.21,84.21,30856
2017/11/02,14:51:00,84.20,84.22,84.19,84.19,55581
2017/11/02,14:52:00,84.19,84.20,84.17,84.17,23594
2017/11/02,14:53:00,84.17,84.17,84.15,84.16,22424
2017/11/02,14:54:00,84.15,84.17,84.14,84.15,77251
2017/11/02,14:55:00,84.15,84.17,84.14,84.16,40800
2017/11/02,14:56:00,84.16,84.17,84.15,84.16,23928
2017/11/02,14:57:00,84.16,84.18,84.15,84.18,47291
2017/11/02,14:58:00,84.18,84.18,84.15,84.16,32914
2017/11/02,14:59:00,84.16,84.17,84.11,84.12,46129
2017/11/02,15:00:00,84.12,84.12,84.10,84.11,17902
2017/11/02,15:01:00,84.11,84.14,84.11,84.12,49370
2017/11/02,15:02:00,84.14,84.14,84.12,84.14,59207
2017/11/02,15:03:00,84.14,84.17,84.13,84.17,38151
2017/11/02,15:04:00,84.16,84.16,84.13,84.13,32352
2017/11/02,15:05:00,84.13,84.17,84.13,84.14,58623
2017/11/02,15:06:00,84.14,84.14,84.11,84.12,40839
2017/11/02,15:07:00,84.12,84.13,84.12,84.13,5732
2017/11/02,15:08:00,84.13,84.14,84.12,84.14,61826
2017/11/02,15:09:00,84.14,84.15,84.11,84.11,35584
2017/11/02,15:10:00,84.11,84.12,84.05,84.05,32535
2017/11/02,15:11:00,84.05,84.08,84.05,84.08,25237
2017/11/02,15:12:00,84.08,84.11,84.08,84.10,23402
2017/11/02,15:13:00,84.10,84.12,84.10,84.11,32963
2017/11/02,15:14:00,84.11,84.13,84.10,84.11,50817
2017/11/02,15:15:00,84.11,84.11,84.10,84.11,29250
2017/11/02,15:16:00,84.11,84.11,84.08,84.09,60817
2017/11/02,15:17:00,84.09,84.09,84.04,84.05,42934
2017/11/02,15:18:00,84.04,84.07,84.03,84.05,40749
2017/11/02,15:19:00,84.05,84.05,84.02,84.02,22452
2017/11/02,15:20:00,84.02,84.03,84.00,84.01,94082
2017/11/02,15:21:00,84.01,84.01,83.99,84.00,59546
2017/11/02,15:22:00,83.99,84.00,83.97,83.98,34953
2017/11/02,15:23:00,83.98,84.01,83.97,83.98,104909
2017/11/02,15:24:00,83.97,83.98,83.95,83.97,37966
2017/11/02,15:25:00,83.97,83.99,83.97,83.98,62235
2017/11/02,15:26:00,83.98,84.00,83.98,84.00,35138
2017/11/02,15:27:00,84.00,84.00,83.99,83.99,16788
2017/11/02,15:28:00,84.00,84.01,83.97,84.00,59102
2017/11/02,15:29:00,84.00,84.01,83.99,84.01,65804
2017/11/02,15:30:00,84.00,84.06,84.00,84.03,111040
2017/11/02,15:31:00,84.04,84.06,84.02,84.05,113402
2017/11/02,15:32:00,84.05,84.05,84.02,84.02,33686
2017/11/02,15:33:00,84.02,84.03,84.02,84.03,54451
2017/11/02,15:34:00,84.03,84.03,84.02,84.02,28944
2017/11/02,15:35:00,84.03,84.09,84.02,84.08,79699
2017/11/02,15:36:00,84.08,84.10,84.06,84.08,155958
2017/11/02,15:37:00,84.08,84.08,84.06,84.08,33933
2017/11/02,15:38:00,84.08,84.08,84.07,84.08,40466
2017/11/02,15:39:00,84.08,84.10,84.07,84.09,80889
2017/11/02,15:40:00,84.09,84.09,84.05,84.06,30223
2017/11/02,15:41:00,84.06,84.07,84.05,84.07,18567
2017/11/02,15:42:00,84.07,84.11,84.06,84.11,51584
2017/11/02,15:43:00,84.11,84.20,84.11,84.20,84291
2017/11/02,15:44:00,84.19,84.20,84.17,84.18,60875
2017/11/02,15:45:00,84.18,84.18,84.13,84.15,56490
2017/11/02,15:46:00,84.15,84.16,84.13,84.15,41986
2017/11/02,15:47:00,84.15,84.15,84.07,84.09,121889
2017/11/02,15:48:00,84.09,84.11,84.08,84.11,54230
2017/11/02,15:49:00,84.11,84.11,84.09,84.10,43882
2017/11/02,15:50:00,84.10,84.11,84.09,84.10,70732
2017/11/02,15:51:00,84.10,84.11,84.06,84.08,201048
2017/11/02,15:52:00,84.08,84.08,84.03,84.03,111257
2017/11/02,15:53:00,84.03,84.04,84.02,84.03,98120
2017/11/02,15:54:00,84.03,84.04,84.00,84.00,61141
2017/11/02,15:55:00,84.01,84.03,83.99,84.01,197793
2017/11/02,15:56:00,84.01,84.08,84.01,84.08,167218
2017/11/02,15:57:00,84.08,84.12,84.07,84.11,169181
2017/11/02,15:58:00,84.11,84.19,84.11,84.18,270411
2017/11/02,15:59:00,84.18,84.18,84.13,84.14,124436
2017/11/02,16:00:00,84.14,84.14,84.05,84.07,378521
2017/11/03,09:31:00,84.08,84.18,83.93,83.94,90282
2017/11/03,09:32:00,83.92,84.04,83.92,83.94,77285
2017/11/03,09:33:00,83.94,83.95,83.90,83.91,81653
2017/11/03,09:34:00,83.91,83.93,83.78,83.78,113835
2017/11/03,09:35:00,83.79,83.81,83.77,83.79,77472
2017/11/03,09:36:00,83.79,83.80,83.62,83.65,101313
2017/11/03,09:37:00,83.65,83.85,83.64,83.82,155187
2017/11/03,09:38:00,83.82,83.83,83.82,83.82,89345
2017/11/03,09:39:00,83.82,83.83,83.70,83.70,101634
2017/11/03,09:40:00,83.70,83.75,83.64,83.65,86685
2017/11/03,09:41:00,83.64,83.73,83.63,83.72,117350
2017/11/03,09:42:00,83.72,83.72,83.69,83.70,67913
2017/11/03,09:43:00,83.70,83.74,83.66,83.71,56719
2017/11/03,09:44:00,83.71,83.72,83.65,83.67,46136
2017/11/03,09:45:00,83.67,83.71,83.62,83.62,51910
2017/11/03,09:46:00,83.62,83.68,83.58,83.66,54884
2017/11/03,09:47:00,83.65,83.65,83.60,83.61,27661
2017/11/03,09:48:00,83.61,83.69,83.61,83.67,35860
2017/11/03,09:49:00,83.67,83.69,83.62,83.65,45453
2017/11/03,09:50:00,83.65,83.68,83.60,83.67,44299
2017/11/03,09:51:00,83.66,83.67,83.63,83.66,22008
2017/11/03,09:52:00,83.66,83.67,83.61,83.63,122861
2017/11/03,09:53:00,83.63,83.64,83.60,83.61,79723
2017/11/03,09:54:00,83.62,83.62,83.53,83.53,55099
2017/11/03,09:55:00,83.53,83.54,83.51,83.54,47513
2017/11/03,09:56:00,83.53,83.56,83.42,83.42,111546
2017/11/03,09:57:00,83.42,83.52,83.40,83.49,78154
2017/11/03,09:58:00,83.49,83.58,83.49,83.54,41030
2017/11/03,09:59:00,83.54,83.62,83.54,83.61,51822
2017/11/03,10:00:00,83.60,83.61,83.51,83.53,46562
2017/11/03,10:01:00,83.53,83.57,83.51,83.56,23648
2017/11/03,10:02:00,83.56,83.59,83.55,83.58,51800
2017/11/03,10:03:00,83.59,83.59,83.52,83.55,68501
2017/11/03,10:04:00,83.55,83.60,83.53,83.56,43801
2017/11/03,10:05:00,83.56,83.57,83.53,83.53,38794
2017/11/03,10:06:00,83.53,83.57,83.52,83.55,37725
2017/11/03,10:07:00,83.55,83.56,83.51,83.54,25290
2017/11/03,10:08:00,83.54,83.57,83.53,83.54,30605
2017/11/03,10:09:00,83.54,83.54,83.50,83.50,26783
2017/11/03,10:10:00,83.50,83.51,83.48,83.49,34065
2017/11/03,10:11:00,83.49,83.54,83.48,83.53,65881
2017/11/03,10:12:00,83.53,83.60,83.53,83.59,56971
2017/11/03,10:13:00,83.59,83.60,83.58,83.60,76390
2017/11/03,10:14:00,83.59,83.61,83.57,83.59,88623
2017/11/03,10:15:00,83.59,83.61,83.57,83.60,52935
2017/11/03,10:16:00,83.60,83.60,83.55,83.59,32994
2017/11/03,10:17:00,83.59,83.59,83.51,83.52,55860
2017/11/03,10:18:00,83.52,83.54,83.49,83.50,37916
2017/11/03,10:19:00,83.49,83.55,83.49,83.55,47043
2017/11/03,10:20:00,83.55,83.61,83.52,83.58,74328
2017/11/03,10:21:00,83.58,83.66,83.58,83.66,45936
2017/11/03,10:22:00,83.66,83.78,83.65,83.77,50894
2017/11/03,10:23:00,83.77,83.84,83.77,83.84,56471
2017/11/03,10:24:00,83.84,83.85,83.78,83.79,26471
2017/11/03,10:25:00,83.79,83.80,83.77,83.78,22153
2017/11/03,10:26:00,83.78,83.83,83.78,83.81,24140
2017/11/03,10:27:00,83.82,83.82,83.76,83.80,39313
2017/11/03,10:28:00,83.80,83.80,83.75,83.75,39501
2017/11/03,10:29:00,83.75,83.78,83.74,83.77,33794
2017/11/03,10:30:00,83.77,83.78,83.75,83.78,18147
2017/11/03,10:31:00,83.78,83.87,83.78,83.87,56944
2017/11/03,10:32:00,83.87,83.88,83.84,83.84,31360
2017/11/03,10:33:00,83.84,83.85,83.84,83.85,43068
2017/11/03,10:34:00,83.85,83.89,83.81,83.81,59911
2017/11/03,10:35:00,83.81,83.84,83.78,83.82,30164
2017/11/03,10:36:00,83.82,83.84,83.78,83.83,36789
2017/11/03,10:37:00,83.83,83.88,83.82,83.88,21900
2017/11/03,10:38:00,83.88,83.89,83.86,83.89,18102
2017/11/03,10:39:00,83.88,83.89,83.87,83.89,22211
2017/11/03,10:40:00,83.89,83.91,83.89,83.90,15563
2017/11/03,10:41:00,83.90,83.91,83.87,83.88,40658
2017/11/03,10:42:00,83.88,83.90,83.87,83.89,19676
2017/11/03,10:43:00,83.89,83.92,83.88,83.91,216465
2017/11/03,10:44:00,83.91,83.96,83.90,83.94,72239
2017/11/03,10:45:00,83.94,83.95,83.89,83.92,44603
2017/11/03,10:46:00,83.92,83.94,83.91,83.92,38914
2017/11/03,10:47:00,83.92,83.94,83.89,83.93,35187
2017/11/03,10:48:00,83.93,83.93,83.89,83.90,19826
2017/11/03,10:49:00,83.90,83.92,83.90,83.91,21796
2017/11/03,10:50:00,83.91,83.92,83.88,83.89,100917
2017/11/03,10:51:00,83.89,83.91,83.87,83.90,43001
2017/11/03,10:52:00,83.90,83.90,83.87,83.88,33645
2017/11/03,10:53:00,83.88,83.88,83.84,83.85,49373
2017/11/03,10:54:00,83.85,83.88,83.84,83.85,42994
2017/11/03,10:55:00,83.84,83.87,83.84,83.87,27472
2017/11/03,10:56:00,83.87,83.90,83.87,83.88,30688
2017/11/03,10:57:00,83.88,83.92,83.87,83.91,49401
2017/11/03,10:58:00,83.91,83.92,83.89,83.92,33195
2017/11/03,10:59:00,83.92,83.95,83.91,83.95,54708
2017/11/03,11:00:00,83.95,83.98,83.94,83.98,43701
2017/11/03,11:01:00,83.97,83.98,83.91,83.93,75111
2017/11/03,11:02:00,83.93,83.96,83.92,83.94,38999
2017/11/03,11:03:00,83.94,83.96,83.93,83.95,28136
2017/11/03,11:04:00,83.95,83.96,83.92,83.94,42482
2017/11/03,11:05:00,83.94,83.98,83.94,83.96,31302
2017/11/03,11:06:00,83.96,83.97,83.93,83.94,26936
2017/11/03,11:07:00,83.94,83.95,83.93,83.95,11954
2017/11/03,11:08:00,83.95,83.95,83.89,83.89,16701
2017/11/03,11:09:00,83.88,83.88,83.85,83.86,18832
2017/11/03,11:10:00,83.86,83.89,83.85,83.88,22472
2017/11/03,11:11:00,83.88,83.89,83.86,83.87,19391
2017/11/03,11:12:00,83.87,83.90,83.85,83.88,37206
2017/11/03,11:13:00,83.88,83.90,83.87,83.88,15516
2017/11/03,11:14:00,83.88,83.88,83.85,83.85,18164
2017/11/03,11:15:00,83.86,83.97,83.86,83.94,75255
2017/11/03,11:16:00,83.94,83.95,83.88,83.90,28527
2017/11/03,11:17:00,83.90,83.91,83.89,83.89,13521
2017/11/03,11:18:00,83.89,83.90,83.89,83.90,5541
2017/11/03,11:19:00,83.90,83.91,83.87,83.88,22145
2017/11/03,11:20:00,83.89,83.90,83.88,83.89,25527
2017/11/03,11:21:00,83.88,83.91,83.88,83.91,14418
2017/11/03,11:22:00,83.91,83.92,83.90,83.91,15779
2017/11/03,11:23:00,83.91,83.94,83.91,83.93,22834
2017/11/03,11:24:00,83.92,83.92,83.88,83.88,32610
2017/11/03,11:25:00,83.89,83.89,83.86,83.87,12606
2017/11/03,11:26:00,83.88,83.88,83.86,83.88,12106
2017/11/03,11:27:00,83.88,83.90,83.88,83.89,11651
2017/11/03,11:28:00,83.89,83.91,83.88,83.91,14665
2017/11/03,11:29:00,83.91,83.97,83.90,83.96,25878
2017/11/03,11:30:00,83.96,83.97,83.95,83.97,30436
2017/11/03,11:31:00,83.97,84.03,83.95,84.00,97302
2017/11/03,11:32:00,84.00,84.02,84.00,84.01,16066
2017/11/03,11:33:00,84.00,84.00,83.96,83.96,18023
2017/11/03,11:34:00,83.96,84.01,83.96,84.01,18164
2017/11/03,11:35:00,84.01,84.01,83.98,83.99,14562
2017/11/03,11:36:00,83.99,84.00,83.98,83.98,15344
2017/11/03,11:37:00,83.99,83.99,83.97,83.97,32454
2017/11/03,11:38:00,83.97,83.98,83.96,83.96,14944
2017/11/03,11:39:00,83.96,83.97,83.95,83.95,28385
2017/11/03,11:40:00,83.95,83.97,83.95,83.96,20244
2017/11/03,11:41:00,83.96,83.98,83.95,83.97,34949
2017/11/03,11:42:00,83.97,83.99,83.96,83.98,42165
2017/11/03,11:43:00,83.98,83.99,83.96,83.98,23544
2017/11/03,11:44:00,83.98,84.01,83.98,84.01,21547
2017/11/03,11:45:00,84.01,84.01,83.99,84.00,17215
2017/11/03,11:46:00,84.00,84.05,84.00,84.05,30775
2017/11/03,11:47:00,84.05,84.07,84.04,84.07,9969
2017/11/03,11:48:00,84.07,84.07,84.04,84.04,77075
2017/11/03,11:49:00,84.04,84.06,84.04,84.05,37612
2017/11/03,11:50:00,84.05,84.09,84.05,84.08,20135
2017/11/03,11:51:00,84.08,84.08,84.07,84.08,18001
2017/11/03,11:52:00,84.08,84.09,84.08,84.09,7999
2017/11/03,11:53:00,84.09,84.09,84.08,84.09,14717
2017/11/03,11:54:00,84.09,84.09,84.08,84.08,7492
2017/11/03,11:55:00,84.08,84.10,84.08,84.10,37780
2017/11/03,11:56:00,84.10,84.13,84.10,84.13,37955
2017/11/03,11:57:00,84.13,84.16,84.12,84.16,38402
2017/11/03,11:58:00,84.16,84.23,84.16,84.23,147920
2017/11/03,11:59:00,84.22,84.23,84.21,84.21,29408
2017/11/03,12:00:00,84.21,84.28,84.21,84.27,72546
2017/11/03,12:01:00,84.27,84.28,84.23,84.24,66853
2017/11/03,12:02:00,84.24,84.25,84.22,84.23,56500
2017/11/03,12:03:00,84.23,84.25,84.23,84.24,32548
2017/11/03,12:04:00,84.24,84.25,84.23,84.23,66408
2017/11/03,12:05:00,84.22,84.23,84.21,84.23,27209
2017/11/03,12:06:00,84.23,84.24,84.22,84.23,16801
2017/11/03,12:07:00,84.23,84.24,84.22,84.24,25308
2017/11/03,12:08:00,84.24,84.24,84.21,84.22,20209
2017/11/03,12:09:00,84.22,84.24,84.21,84.22,19582
2017/11/03,12:10:00,84.22,84.24,84.21,84.22,20924
2017/11/03,12:11:00,84.22,84.26,84.22,84.25,42869
2017/11/03,12:12:00,84.25,84.25,84.24,84.25,15447
2017/11/03,12:13:00,84.25,84.26,84.24,84.26,19520
2017/11/03,12:14:00,84.26,84.27,84.25,84.27,20170
2017/11/03,12:15:00,84.26,84.30,84.25,84.30,22283
2017/11/03,12:16:00,84.30,84.34,84.29,84.34,35765
2017/11/03,12:17:00,84.33,84.33,84.31,84.32,18965
2017/11/03,12:18:00,84.32,84.32,84.30,84.30,26304
2017/11/03,12:19:00,84.30,84.31,84.29,84.31,26156
2017/11/03,12:20:00,84.31,84.33,84.30,84.32,17528
2017/11/03,12:21:00,84.32,84.33,84.32,84.32,12020
2017/11/03,12:22:00,84.32,84.35,84.32,84.33,40898
2017/11/03,12:23:00,84.33,84.34,84.32,84.32,35493
2017/11/03,12:24:00,84.33,84.36,84.32,84.36,41836
2017/11/03,12:25:00,84.36,84.36,84.33,84.34,31033
2017/11/03,12:26:00,84.33,84.35,84.33,84.34,20790
2017/11/03,12:27:00,84.34,84.35,84.32,84.34,31511
2017/11/03,12:28:00,84.34,84.36,84.33,84.33,34563
2017/11/03,12:29:00,84.33,84.35,84.33,84.34,25116
2017/11/03,12:30:00,84.34,84.34,84.32,84.33,21326
2017/11/03,12:31:00,84.33,84.35,84.30,84.31,26254
2017/11/03,12:32:00,84.31,84.32,84.29,84.31,27873
2017/11/03,12:33:00,84.31,84.31,84.28,84.29,22591
2017/11/03,12:34:00,84.29,84.30,84.29,84.29,13259
2017/11/03,12:35:00,84.29,84.30,84.27,84.28,19917
2017/11/03,12:36:00,84.28,84.34,84.28,84.34,26658
2017/11/03,12:37:00,84.34,84.35,84.33,84.34,36641
2017/11/03,12:38:00,84.35,84.39,84.34,84.39,40714
2017/11/03,12:39:00,84.39,84.42,84.39,84.42,28489
2017/11/03,12:40:00,84.42,84.42,84.40,84.42,46386
2017/11/03,12:41:00,84.41,84.44,84.41,84.44,48663
2017/11/03,12:42:00,84.44,84.46,84.43,84.46,25959
2017/11/03,12:43:00,84.46,84.54,84.45,84.50,111250
2017/11/03,12:44:00,84.50,84.54,84.48,84.54,36055
2017/11/03,12:45:00,84.54,84.54,84.46,84.46,31330
2017/11/03,12:46:00,84.46,84.47,84.44,84.45,49204
2017/11/03,12:47:00,84.45,84.46,84.44,84.44,19099
2017/11/03,12:48:00,84.44,84.44,84.40,84.43,48837
2017/11/03,12:49:00,84.43,84.43,84.42,84.43,29337
2017/11/03,12:50:00,84.43,84.46,84.42,84.46,35533
2017/11/03,12:51:00,84.46,84.48,84.45,84.46,25036
2017/11/03,12:52:00,84.46,84.48,84.44,84.45,14376
2017/11/03,12:53:00,84.45,84.46,84.44,84.45,14253
2017/11/03,12:54:00,84.45,84.46,84.43,84.45,24311
2017/11/03,12:55:00,84.45,84.46,84.45,84.45,26749
2017/11/03,12:56:00,84.45,84.45,84.39,84.40,28693
2017/11/03,12:57:00,84.40,84.45,84.39,84.40,29351
2017/11/03,12:58:00,84.40,84.40,84.37,84.37,20298
2017/11/03,12:59:00,84.38,84.38,84.36,84.36,16949
2017/11/03,13:00:00,84.36,84.38,84.35,84.37,33982
2017/11/03,13:01:00,84.37,84.37,84.33,84.35,28020
2017/11/03,13:02:00,84.35,84.38,84.34,84.38,25297
2017/11/03,13:03:00,84.38,84.43,84.38,84.43,40220
2017/11/03,13:04:00,84.43,84.44,84.41,84.43,33971
2017/11/03,13:05:00,84.43,84.43,84.42,84.43,24524
2017/11/03,13:06:00,84.43,84.43,84.42,84.43,20753
2017/11/03,13:07:00,84.42,84.43,84.39,84.39,15013
2017/11/03,13:08:00,84.39,84.39,84.34,84.35,20931
2017/11/03,13:09:00,84.36,84.37,84.33,84.34,59816
2017/11/03,13:10:00,84.34,84.35,84.32,84.35,19969
2017/11/03,13:11:00,84.35,84.36,84.34,84.34,10619
2017/11/03,13:12:00,84.34,84.35,84.34,84.35,11951
2017/11/03,13:13:00,84.35,84.35,84.34,84.34,15226
2017/11/03,13:14:00,84.34,84.35,84.31,84.32,40553
2017/11/03,13:15:00,84.32,84.32,84.30,84.30,102699
2017/11/03,13:16:00,84.30,84.30,84.27,84.27,23481
2017/11/03,13:17:00,84.27,84.27,84.25,84.27,31451
2017/11/03,13:18:00,84.27,84.27,84.24,84.25,26412
2017/11/03,13:19:00,84.24,84.26,84.23,84.25,92915
2017/11/03,13:20:00,84.25,84.25,84.20,84.20,17488
2017/11/03,13:21:00,84.20,84.21,84.16,84.16,32795
2017/11/03,13:22:00,84.16,84.17,84.14,84.14,15540
2017/11/03,13:23:00,84.14,84.14,84.11,84.12,65358
2017/11/03,13:24:00,84.13,84.13,84.12,84.13,11178
2017/11/03,13:25:00,84.12,84.13,84.12,84.13,22329
2017/11/03,13:26:00,84.13,84.17,84.12,84.14,52909
2017/11/03,13:27:00,84.14,84.15,84.12,84.15,38960
2017/11/03,13:28:00,84.15,84.15,84.12,84.13,29400
2017/11/03,13:29:00,84.13,84.14,84.12,84.13,13734
2017/11/03,13:30:00,84.13,84.14,84.12,84.14,15637
2017/11/03,13:31:00,84.14,84.14,84.12,84.13,35187
2017/11/03,13:32:00,84.13,84.13,84.12,84.13,8364
2017/11/03,13:33:00,84.12,84.13,84.07,84.08,46753
2017/11/03,13:34:00,84.08,84.10,84.07,84.08,41545
2017/11/03,13:35:00,84.08,84.08,84.06,84.06,14079
2017/11/03,13:36:00,84.06,84.09,84.06,84.08,19806
2017/11/03,13:37:00,84.09,84.11,84.08,84.11,13460
2017/11/03,13:38:00,84.11,84.11,84.09,84.11,39202
2017/11/03,13:39:00,84.11,84.11,84.08,84.09,20562
2017/11/03,13:40:00,84.09,84.12,84.06,84.11,86804
2017/11/03,13:41:00,84.12,84.17,84.12,84.17,62728
2017/11/03,13:42:00,84.17,84.18,84.15,84.16,47058
2017/11/03,13:43:00,84.17,84.20,84.14,84.19,20855
2017/11/03,13:44:00,84.19,84.19,84.09,84.12,45854
2017/11/03,13:45:00,84.11,84.14,84.11,84.13,14886
2017/11/03,13:46:00,84.13,84.16,84.11,84.15,31097
2017/11/03,13:47:00,84.15,84.23,84.15,84.20,68013
2017/11/03,13:48:00,84.20,84.22,84.20,84.20,18632
2017/11/03,13:49:00,84.20,84.21,84.20,84.20,6345
2017/11/03,13:50:00,84.20,84.21,84.20,84.20,8041
2017/11/03,13:51:00,84.20,84.21,84.20,84.21,9351
2017/11/03,13:52:00,84.21,84.23,84.20,84.23,31897
2017/11/03,13:53:00,84.23,84.24,84.23,84.23,11908
2017/11/03,13:54:00,84.23,84.24,84.22,84.23,29334
2017/11/03,13:55:00,84.23,84.24,84.21,84.22,40602
2017/11/03,13:56:00,84.22,84.22,84.18,84.20,22301
2017/11/03,13:57:00,84.20,84.20,84.14,84.14,11677
2017/11/03,13:58:00,84.14,84.15,84.13,84.13,24475
2017/11/03,13:59:00,84.13,84.13,84.12,84.12,24161
2017/11/03,14:00:00,84.13,84.13,84.09,84.09,39310
2017/11/03,14:01:00,84.10,84.16,84.09,84.16,33663
2017/11/03,14:02:00,84.16,84.17,84.14,84.15,29302
2017/11/03,14:03:00,84.15,84.15,84.11,84.12,27822
2017/11/03,14:04:00,84.11,84.12,84.08,84.09,51488
2017/11/03,14:05:00,84.09,84.11,84.09,84.10,16571
2017/11/03,14:06:00,84.10,84.11,84.07,84.10,20185
2017/11/03,14:07:00,84.11,84.12,84.09,84.09,39157
2017/11/03,14:08:00,84.09,84.12,84.09,84.12,19189
2017/11/03,14:09:00,84.12,84.14,84.11,84.13,18078
2017/11/03,14:10:00,84.13,84.15,84.12,84.14,23756
2017/11/03,14:11:00,84.14,84.18,84.14,84.14,59644
2017/11/03,14:12:00,84.15,84.20,84.15,84.18,32775
2017/11/03,14:13:00,84.17,84.18,84.17,84.17,17423
2017/11/03,14:14:00,84.17,84.18,84.17,84.17,6187
2017/11/03,14:15:00,84.17,84.18,84.15,84.16,20888
2017/11/03,14:16:00,84.16,84.16,84.15,84.15,6536
2017/11/03,14:17:00,84.15,84.16,84.14,84.15,21394
2017/11/03,14:18:00,84.15,84.16,84.15,84.16,4168
2017/11/03,14:19:00,84.16,84.16,84.13,84.15,18988
2017/11/03,14:20:00,84.15,84.16,84.14,84.15,14050
2017/11/03,14:21:00,84.15,84.16,84.14,84.16,27044
2017/11/03,14:22:00,84.16,84.18,84.16,84.18,17402
2017/11/03,14:23:00,84.18,84.21,84.18,84.21,36690
2017/11/03,14:24:00,84.21,84.21,84.18,84.19,15173
2017/11/03,14:25:00,84.19,84.19,84.17,84.19,27189
2017/11/03,14:26:00,84.19,84.21,84.18,84.20,17299
2017/11/03,14:27:00,84.20,84.21,84.18,84.19,33507
2017/11/03,14:28:00,84.20,84.22,84.18,84.20,37741
2017/11/03,14:29:00,84.20,84.20,84.17,84.18,19702
2017/11/03,14:30:00,84.18,84.19,84.17,84.18,41500
2017/11/03,14:31:00,84.18,84.18,84.15,84.15,31829
2017/11/03,14:32:00,84.15,84.16,84.13,84.14,23033
2017/11/03,14:33:00,84.14,84.14,84.12,84.13,11406
2017/11/03,14:34:00,84.13,84.13,84.12,84.13,9673
2017/11/03,14:35:00,84.13,84.13,84.10,84.11,19098
2017/11/03,14:36:00,84.11,84.16,84.10,84.14,85149
2017/11/03,14:37:00,84.15,84.15,84.11,84.11,45919
2017/11/03,14:38:00,84.11,84.14,84.10,84.13,17733
2017/11/03,14:39:00,84.14,84.14,84.11,84.11,11574
2017/11/03,14:40:00,84.11,84.13,84.10,84.11,31323
2017/11/03,14:41:00,84.12,84.12,84.10,84.10,25565
2017/11/03,14:42:00,84.10,84.10,84.07,84.07,30857
2017/11/03,14:43:00,84.08,84.08,84.04,84.05,51913
2017/11/03,14:44:00,84.05,84.08,84.05,84.06,39421
2017/11/03,14:45:00,84.06,84.06,84.02,84.04,31498
2017/11/03,14:46:00,84.04,84.05,84.04,84.05,23066
2017/11/03,14:47:00,84.05,84.09,84.04,84.07,46425
2017/11/03,14:48:00,84.07,84.11,84.07,84.10,32957
2017/11/03,14:49:00,84.10,84.11,84.08,84.08,27497
2017/11/03,14:50:00,84.09,84.09,84.05,84.06,43380
2017/11/03,14:51:00,84.06,84.07,84.05,84.05,32210
2017/11/03,14:52:00,84.05,84.05,84.04,84.04,21619
2017/11/03,14:53:00,84.04,84.07,84.03,84.05,52042
2017/11/03,14:54:00,84.05,84.06,84.04,84.05,17849
2017/11/03,14:55:00,84.05,84.07,84.05,84.07,41735
2017/11/03,14:56:00,84.07,84.07,84.03,84.04,26265
2017/11/03,14:57:00,84.04,84.06,84.03,84.05,34922
2017/11/03,14:58:00,84.05,84.06,84.02,84.02,16044
2017/11/03,14:59:00,84.02,84.03,84.00,84.03,68550
2017/11/03,15:00:00,84.03,84.03,84.00,84.02,24903
2017/11/03,15:01:00,84.01,84.03,84.00,84.02,42225
2017/11/03,15:02:00,84.02,84.04,84.01,84.03,31413
2017/11/03,15:03:00,84.03,84.07,84.03,84.06,21832
2017/11/03,15:04:00,84.06,84.07,84.06,84.06,27502
2017/11/03,15:05:00,84.07,84.09,84.06,84.07,42534
2017/11/03,15:06:00,84.07,84.07,84.05,84.07,27971
2017/11/03,15:07:00,84.07,84.08,84.07,84.08,15998
2017/11/03,15:08:00,84.08,84.08,84.06,84.07,16366
2017/11/03,15:09:00,84.07,84.07,84.05,84.05,17683
2017/11/03,15:10:00,84.05,84.06,84.05,84.05,7872
2017/11/03,15:11:00,84.05,84.06,84.04,84.04,23235
2017/11/03,15:12:00,84.04,84.04,84.02,84.03,18952
2017/11/03,15:13:00,84.03,84.04,84.01,84.02,43014
2017/11/03,15:14:00,84.02,84.03,84.01,84.01,27497
2017/11/03,15:15:00,84.02,84.04,84.01,84.03,46393
2017/11/03,15:16:00,84.04,84.04,84.01,84.02,35474
2017/11/03,15:17:00,84.02,84.03,84.01,84.01,24214
2017/11/03,15:18:00,84.01,84.03,84.01,84.01,15082
2017/11/03,15:19:00,84.01,84.04,84.01,84.03,33672
2017/11/03,15:20:00,84.04,84.04,84.02,84.02,21617
2017/11/03,15:21:00,84.02,84.05,84.02,84.05,16916
2017/11/03,15:22:00,84.04,84.07,84.03,84.07,29265
2017/11/03,15:23:00,84.07,84.07,84.06,84.07,10676
2017/11/03,15:24:00,84.06,84.10,84.06,84.09,53052
2017/11/03,15:25:00,84.09,84.09,84.06,84.07,20738
2017/11/03,15:26:00,84.07,84.08,84.07,84.08,15436
2017/11/03,15:27:00,84.08,84.08,84.07,84.08,17776
2017/11/03,15:28:00,84.08,84.10,84.08,84.09,26860
2017/11/03,15:29:00,84.09,84.10,84.07,84.08,58224
2017/11/03,15:30:00,84.08,84.09,84.06,84.08,36148
2017/11/03,15:31:00,84.08,84.10,84.08,84.09,23323
2017/11/03,15:32:00,84.09,84.09,84.07,84.09,25639
2017/11/03,15:33:00,84.09,84.09,84.08,84.08,37721
2017/11/03,15:34:00,84.08,84.09,84.06,84.07,20679
2017/11/03,15:35:00,84.07,84.07,84.05,84.05,27715
2017/11/03,15:36:00,84.05,84.07,84.04,84.05,59943
2017/11/03,15:37:00,84.05,84.05,84.01,84.02,31675
2017/11/03,15:38:00,84.02,84.04,84.01,84.01,39513
2017/11/03,15:39:00,84.01,84.03,84.01,84.03,18833
2017/11/03,15:40:00,84.03,84.08,84.02,84.08,40831
2017/11/03,15:41:00,84.07,84.07,84.05,84.07,26971
2017/11/03,15:42:00,84.07,84.07,84.06,84.07,14596
2017/11/03,15:43:00,84.07,84.08,84.05,84.07,52513
2017/11/03,15:44:00,84.06,84.09,84.06,84.08,29301
2017/11/03,15:45:00,84.09,84.11,84.08,84.11,70244
2017/11/03,15:46:00,84.11,84.12,84.09,84.12,77933
2017/11/03,15:47:00,84.13,84.13,84.10,84.10,30191
2017/11/03,15:48:00,84.11,84.12,84.10,84.12,29758
2017/11/03,15:49:00,84.12,84.12,84.10,84.11,32684
2017/11/03,15:50:00,84.10,84.11,84.09,84.10,38133
2017/11/03,15:51:00,84.10,84.14,84.10,84.12,124836
2017/11/03,15:52:00,84.12,84.12,84.09,84.10,89242
2017/11/03,15:53:00,84.10,84.11,84.09,84.10,54284
2017/11/03,15:54:00,84.10,84.11,84.08,84.08,129164
2017/11/03,15:55:00,84.08,84.09,84.05,84.09,75334
2017/11/03,15:56:00,84.09,84.09,84.08,84.08,57501
2017/11/03,15:57:00,84.09,84.10,84.08,84.09,111219
2017/11/03,15:58:00,84.10,84.11,84.05,84.06,163571
2017/11/03,15:59:00,84.06,84.10,84.03,84.09,182372
2017/11/03,16:00:00,84.09,84.12,84.06,84.11,155609
2017/11/06,09:31:00,84.20,84.36,84.16,84.35,505550
2017/11/06,09:32:00,84.35,84.47,84.32,84.45,82696
2017/11/06,09:33:00,84.44,84.54,84.43,84.43,95480
2017/11/06,09:34:00,84.43,84.43,84.29,84.42,75025
2017/11/06,09:35:00,84.42,84.44,84.29,84.31,83724
2017/11/06,09:36:00,84.31,84.42,84.31,84.35,61305
2017/11/06,09:37:00,84.35,84.42,84.34,84.41,61696
2017/11/06,09:38:00,84.41,84.53,84.41,84.53,97587
2017/11/06,09:39:00,84.53,84.54,84.42,84.43,99299
2017/11/06,09:40:00,84.43,84.48,84.34,84.34,84099
2017/11/06,09:41:00,84.34,84.39,84.34,84.39,41325
2017/11/06,09:42:00,84.38,84.38,84.28,84.30,45973
2017/11/06,09:43:00,84.30,84.33,84.26,84.27,56561
2017/11/06,09:44:00,84.27,84.27,84.22,84.23,38594
2017/11/06,09:45:00,84.23,84.30,84.21,84.27,55980
2017/11/06,09:46:00,84.27,84.31,84.25,84.26,77440
2017/11/06,09:47:00,84.26,84.29,84.22,84.24,52738
2017/11/06,09:48:00,84.23,84.25,84.18,84.18,70498
2017/11/06,09:49:00,84.18,84.27,84.18,84.23,46568
2017/11/06,09:50:00,84.23,84.24,84.17,84.22,50612
2017/11/06,09:51:00,84.22,84.28,84.21,84.22,45580
2017/11/06,09:52:00,84.21,84.26,84.20,84.24,70555
2017/11/06,09:53:00,84.24,84.33,84.24,84.32,48748
2017/11/06,09:54:00,84.32,84.32,84.29,84.30,31902
2017/11/06,09:55:00,84.30,84.37,84.28,84.33,36271
2017/11/06,09:56:00,84.34,84.44,84.34,84.44,79417
2017/11/06,09:57:00,84.45,84.46,84.42,84.43,53388
2017/11/06,09:58:00,84.43,84.43,84.38,84.41,36290
2017/11/06,09:59:00,84.41,84.45,84.39,84.43,45192
2017/11/06,10:00:00,84.44,84.51,84.43,84.51,99531
2017/11/06,10:01:00,84.51,84.51,84.44,84.46,51720
2017/11/06,10:02:00,84.46,84.48,84.45,84.45,60689
2017/11/06,10:03:00,84.45,84.46,84.40,84.43,56952
2017/11/06,10:04:00,84.43,84.43,84.38,84.39,54353
2017/11/06,10:05:00,84.39,84.39,84.32,84.35,66444
2017/11/06,10:06:00,84.35,84.44,84.33,84.42,69867
2017/11/06,10:07:00,84.42,84.43,84.38,84.40,67953
2017/11/06,10:08:00,84.40,84.42,84.37,84.41,44186
2017/11/06,10:09:00,84.41,84.45,84.40,84.41,61673
2017/11/06,10:10:00,84.41,84.42,84.39,84.42,63690
2017/11/06,10:11:00,84.42,84.43,84.37,84.40,37845
2017/11/06,10:12:00,84.39,84.42,84.37,84.39,61278
2017/11/06,10:13:00,84.39,84.42,84.38,84.41,54939
2017/11/06,10:14:00,84.42,84.44,84.40,84.44,29098
2017/11/06,10:15:00,84.44,84.44,84.41,84.44,72772
2017/11/06,10:16:00,84.45,84.46,84.42,84.42,51444
2017/11/06,10:17:00,84.42,84.44,84.42,84.43,21248
2017/11/06,10:18:00,84.42,84.45,84.42,84.45,25603
2017/11/06,10:19:00,84.45,84.46,84.44,84.45,39709
2017/11/06,10:20:00,84.45,84.52,84.44,84.52,48316
2017/11/06,10:21:00,84.52,84.53,84.50,84.52,34480
2017/11/06,10:22:00,84.52,84.53,84.48,84.52,56359
2017/11/06,10:23:00,84.53,84.55,84.52,84.54,55994
2017/11/06,10:24:00,84.54,84.63,84.54,84.62,70018
2017/11/06,10:25:00,84.62,84.69,84.62,84.68,68934
2017/11/06,10:26:00,84.69,84.70,84.66,84.67,53078
2017/11/06,10:27:00,84.66,84.67,84.61,84.62,57792
2017/11/06,10:28:00,84.62,84.62,84.56,84.57,32570
2017/11/06,10:29:00,84.57,84.61,84.57,84.59,31156
2017/11/06,10:30:00,84.60,84.64,84.58,84.64,39003
2017/11/06,10:31:00,84.64,84.65,84.59,84.59,44656
2017/11/06,10:32:00,84.58,84.61,84.58,84.58,20255
2017/11/06,10:33:00,84.58,84.58,84.54,84.57,28973
2017/11/06,10:34:00,84.57,84.57,84.53,84.54,40909
2017/11/06,10:35:00,84.53,84.53,84.47,84.48,20131
2017/11/06,10:36:00,84.47,84.53,84.47,84.50,44097
2017/11/06,10:37:00,84.50,84.55,84.50,84.55,51339
2017/11/06,10:38:00,84.55,84.55,84.50,84.51,30386
2017/11/06,10:39:00,84.50,84.50,84.48,84.48,25593
2017/11/06,10:40:00,84.49,84.52,84.49,84.50,42950
2017/11/06,10:41:00,84.50,84.51,84.48,84.50,40108
2017/11/06,10:42:00,84.50,84.52,84.50,84.51,33622
2017/11/06,10:43:00,84.51,84.51,84.47,84.49,35855
2017/11/06,10:44:00,84.49,84.54,84.49,84.53,42964
2017/11/06,10:45:00,84.52,84.58,84.52,84.56,52843
2017/11/06,10:46:00,84.56,84.58,84.54,84.56,51258
2017/11/06,10:47:00,84.56,84.57,84.52,84.54,36893
2017/11/06,10:48:00,84.53,84.56,84.53,84.55,33605
2017/11/06,10:49:00,84.55,84.57,84.53,84.57,24652
2017/11/06,10:50:00,84.57,84.57,84.52,84.52,30895
2017/11/06,10:51:00,84.53,84.53,84.46,84.46,29545
2017/11/06,10:52:00,84.46,84.46,84.43,84.46,34199
2017/11/06,10:53:00,84.46,84.50,84.46,84.50,34122
2017/11/06,10:54:00,84.50,84.52,84.48,84.51,39299
2017/11/06,10:55:00,84.50,84.52,84.50,84.50,40898
2017/11/06,10:56:00,84.50,84.51,84.45,84.45,41179
2017/11/06,10:57:00,84.45,84.46,84.41,84.41,33696
2017/11/06,10:58:00,84.41,84.42,84.38,84.40,34832
2017/11/06,10:59:00,84.40,84.41,84.33,84.33,33485
2017/11/06,11:00:00,84.33,84.39,84.32,84.37,42421
2017/11/06,11:01:00,84.36,84.38,84.34,84.36,37572
2017/11/06,11:02:00,84.36,84.37,84.34,84.35,16146
2017/11/06,11:03:00,84.34,84.35,84.33,84.34,17579
2017/11/06,11:04:00,84.35,84.37,84.32,84.32,27522
2017/11/06,11:05:00,84.32,84.35,84.30,84.34,27103
2017/11/06,11:06:00,84.34,84.39,84.34,84.39,33809
2017/11/06,11:07:00,84.39,84.42,84.36,84.42,24572
2017/11/06,11:08:00,84.42,84.44,84.38,84.39,49461
2017/11/06,11:09:00,84.39,84.39,84.34,84.34,17661
2017/11/06,11:10:00,84.35,84.35,84.30,84.34,59637
2017/11/06,11:11:00,84.34,84.35,84.30,84.30,34750
2017/11/06,11:12:00,84.30,84.34,84.28,84.32,44309
2017/11/06,11:13:00,84.32,84.35,84.31,84.32,36780
2017/11/06,11:14:00,84.32,84.32,84.27,84.27,17348
2017/11/06,11:15:00,84.28,84.30,84.26,84.28,32474
2017/11/06,11:16:00,84.28,84.31,84.27,84.29,46600
2017/11/06,11:17:00,84.29,84.30,84.28,84.28,17970
2017/11/06,11:18:00,84.28,84.30,84.28,84.30,23428
2017/11/06,11:19:00,84.30,84.32,84.29,84.32,21868
2017/11/06,11:20:00,84.32,84.33,84.31,84.32,29990
2017/11/06,11:21:00,84.32,84.33,84.29,84.29,39774
2017/11/06,11:22:00,84.30,84.30,84.28,84.28,26340
2017/11/06,11:23:00,84.29,84.32,84.28,84.32,18318
2017/11/06,11:24:00,84.32,84.33,84.29,84.29,38423
2017/11/06,11:25:00,84.29,84.30,84.29,84.29,10862
2017/11/06,11:26:00,84.29,84.31,84.29,84.31,19498
2017/11/06,11:27:00,84.31,84.31,84.28,84.28,40180
2017/11/06,11:28:00,84.27,84.32,84.27,84.29,36078
2017/11/06,11:29:00,84.29,84.31,84.28,84.30,23582
2017/11/06,11:30:00,84.30,84.30,84.24,84.26,38747
2017/11/06,11:31:00,84.26,84.27,84.20,84.21,36979
2017/11/06,11:32:00,84.21,84.22,84.18,84.18,58745
2017/11/06,11:33:00,84.17,84.20,84.14,84.15,85404
2017/11/06,11:34:00,84.15,84.18,84.15,84.15,51492
2017/11/06,11:35:00,84.15,84.19,84.14,84.18,28400
2017/11/06,11:36:00,84.18,84.21,84.17,84.20,25311
2017/11/06,11:37:00,84.20,84.25,84.19,84.25,25952
2017/11/06,11:38:00,84.25,84.27,84.22,84.23,45791
2017/11/06,11:39:00,84.22,84.23,84.19,84.20,23716
2017/11/06,11:40:00,84.20,84.20,84.15,84.16,28842
2017/11/06,11:41:00,84.16,84.16,84.13,84.16,44055
2017/11/06,11:42:00,84.16,84.16,84.13,84.14,32080
2017/11/06,11:43:00,84.15,84.16,84.14,84.15,19525
2017/11/06,11:44:00,84.15,84.16,84.14,84.15,31495
2017/11/06,11:45:00,84.15,84.16,84.14,84.15,51943
2017/11/06,11:46:00,84.15,84.16,84.13,84.15,35328
2017/11/06,11:47:00,84.15,84.20,84.15,84.20,30974
2017/11/06,11:48:00,84.20,84.20,84.16,84.16,36113
2017/11/06,11:49:00,84.16,84.19,84.15,84.19,19945
2017/11/06,11:50:00,84.19,84.23,84.17,84.23,45481
2017/11/06,11:51:00,84.22,84.25,84.19,84.21,59030
2017/11/06,11:52:00,84.21,84.22,84.19,84.20,23905
2017/11/06,11:53:00,84.21,84.27,84.20,84.24,37333
2017/11/06,11:54:00,84.24,84.30,84.24,84.29,32722
2017/11/06,11:55:00,84.29,84.31,84.28,84.30,29639
2017/11/06,11:56:00,84.30,84.31,84.24,84.24,55266
2017/11/06,11:57:00,84.24,84.24,84.08,84.15,92787
2017/11/06,11:58:00,84.16,84.20,84.13,84.19,31959
2017/11/06,11:59:00,84.19,84.23,84.18,84.23,54504
2017/11/06,12:00:00,84.23,84.24,84.21,84.21,18982
2017/11/06,12:01:00,84.22,84.22,84.20,84.22,22049
2017/11/06,12:02:00,84.22,84.24,84.21,84.23,12787
2017/11/06,12:03:00,84.23,84.27,84.23,84.26,33151
2017/11/06,12:04:00,84.26,84.30,84.26,84.29,16591
2017/11/06,12:05:00,84.30,84.31,84.29,84.30,18810
2017/11/06,12:06:00,84.29,84.30,84.27,84.28,30132
2017/11/06,12:07:00,84.28,84.29,84.25,84.28,22963
2017/11/06,12:08:00,84.28,84.29,84.28,84.29,10602
2017/11/06,12:09:00,84.28,84.29,84.28,84.28,13834
2017/11/06,12:10:00,84.28,84.31,84.28,84.31,19862
2017/11/06,12:11:00,84.31,84.31,84.29,84.31,27141
2017/11/06,12:12:00,84.31,84.33,84.30,84.32,24626
2017/11/06,12:13:00,84.33,84.34,84.32,84.34,16331
2017/11/06,12:14:00,84.34,84.35,84.34,84.35,22218
2017/11/06,12:15:00,84.35,84.38,84.35,84.37,40265
2017/11/06,12:16:00,84.37,84.39,84.36,84.38,20327
2017/11/06,12:17:00,84.38,84.39,84.36,84.37,24125
2017/11/06,12:18:00,84.37,84.37,84.36,84.37,7648
2017/11/06,12:19:00,84.37,84.37,84.32,84.36,29206
2017/11/06,12:20:00,84.36,84.36,84.33,84.34,14427
2017/11/06,12:21:00,84.33,84.38,84.33,84.36,26542
2017/11/06,12:22:00,84.37,84.37,84.33,84.33,19089
2017/11/06,12:23:00,84.34,84.34,84.33,84.34,17486
2017/11/06,12:24:00,84.33,84.35,84.33,84.35,13583
2017/11/06,12:25:00,84.35,84.37,84.34,84.34,22854
2017/11/06,12:26:00,84.34,84.34,84.29,84.31,26216
2017/11/06,12:27:00,84.31,84.33,84.30,84.32,24138
2017/11/06,12:28:00,84.32,84.35,84.31,84.33,24573
2017/11/06,12:29:00,84.33,84.33,84.31,84.33,23849
2017/11/06,12:30:00,84.33,84.33,84.31,84.32,27297
2017/11/06,12:31:00,84.32,84.34,84.31,84.34,22563
2017/11/06,12:32:00,84.34,84.34,84.32,84.33,14309
2017/11/06,12:33:00,84.33,84.34,84.33,84.33,20348
2017/11/06,12:34:00,84.33,84.34,84.32,84.32,16355
2017/11/06,12:35:00,84.32,84.33,84.32,84.33,14198
2017/11/06,12:36:00,84.32,84.32,84.31,84.32,13384
2017/11/06,12:37:00,84.32,84.32,84.31,84.32,20187
2017/11/06,12:38:00,84.31,84.34,84.31,84.33,20110
2017/11/06,12:39:00,84.33,84.37,84.32,84.36,32004
2017/11/06,12:40:00,84.36,84.39,84.36,84.39,24876
2017/11/06,12:41:00,84.39,84.43,84.38,84.43,66721
2017/11/06,12:42:00,84.43,84.43,84.40,84.43,27490
2017/11/06,12:43:00,84.44,84.45,84.43,84.45,7997
2017/11/06,12:44:00,84.45,84.45,84.44,84.44,13652
2017/11/06,12:45:00,84.44,84.44,84.41,84.41,33754
2017/11/06,12:46:00,84.41,84.43,84.40,84.42,12312
2017/11/06,12:47:00,84.42,84.47,84.42,84.45,26436
2017/11/06,12:48:00,84.46,84.47,84.45,84.46,22104
2017/11/06,12:49:00,84.45,84.48,84.45,84.47,18588
2017/11/06,12:50:00,84.47,84.47,84.45,84.47,26972
2017/11/06,12:51:00,84.47,84.49,84.46,84.47,14407
2017/11/06,12:52:00,84.48,84.48,84.46,84.46,17294
2017/11/06,12:53:00,84.47,84.47,84.46,84.47,8867
2017/11/06,12:54:00,84.47,84.49,84.46,84.49,17945
2017/11/06,12:55:00,84.49,84.52,84.48,84.51,30809
2017/11/06,12:56:00,84.51,84.51,84.46,84.47,28451
2017/11/06,12:57:00,84.47,84.51,84.47,84.50,28586
2017/11/06,12:58:00,84.50,84.50,84.49,84.50,10083
2017/11/06,12:59:00,84.49,84.52,84.48,84.52,28151
2017/11/06,13:00:00,84.52,84.52,84.49,84.50,51877
2017/11/06,13:01:00,84.51,84.51,84.49,84.51,21730
2017/11/06,13:02:00,84.51,84.52,84.49,84.50,27774
2017/11/06,13:03:00,84.50,84.50,84.48,84.48,23994
2017/11/06,13:04:00,84.48,84.52,84.48,84.52,14788
2017/11/06,13:05:00,84.52,84.52,84.50,84.50,21006
2017/11/06,13:06:00,84.49,84.51,84.47,84.50,37314
2017/11/06,13:07:00,84.50,84.50,84.49,84.50,5933
2017/11/06,13:08:00,84.50,84.51,84.48,84.51,20019
2017/11/06,13:09:00,84.51,84.52,84.50,84.50,22524
2017/11/06,13:10:00,84.50,84.53,84.50,84.53,10652
2017/11/06,13:11:00,84.53,84.53,84.51,84.52,25790
2017/11/06,13:12:00,84.52,84.52,84.51,84.52,9867
2017/11/06,13:13:00,84.52,84.55,84.52,84.54,19278
2017/11/06,13:14:00,84.54,84.56,84.53,84.55,50200
2017/11/06,13:15:00,84.56,84.56,84.54,84.55,21933
2017/11/06,13:16:00,84.55,84.59,84.55,84.59,35173
2017/11/06,13:17:00,84.58,84.59,84.55,84.57,19041
2017/11/06,13:18:00,84.57,84.58,84.54,84.58,28617
2017/11/06,13:19:00,84.57,84.57,84.55,84.57,27180
2017/11/06,13:20:00,84.57,84.58,84.54,84.56,51524
2017/11/06,13:21:00,84.56,84.58,84.55,84.58,22578
2017/11/06,13:22:00,84.58,84.58,84.54,84.55,31690
2017/11/06,13:23:00,84.55,84.55,84.49,84.51,41880
2017/11/06,13:24:00,84.51,84.54,84.51,84.52,28357
2017/11/06,13:25:00,84.52,84.52,84.50,84.51,9075
2017/11/06,13:26:00,84.50,84.52,84.49,84.51,33697
2017/11/06,13:27:00,84.52,84.52,84.49,84.49,11893
2017/11/06,13:28:00,84.49,84.50,84.46,84.46,30741
2017/11/06,13:29:00,84.46,84.48,84.45,84.48,32733
2017/11/06,13:30:00,84.48,84.49,84.47,84.48,13721
2017/11/06,13:31:00,84.47,84.49,84.47,84.49,12559
2017/11/06,13:32:00,84.49,84.49,84.35,84.37,96916
2017/11/06,13:33:00,84.37,84.47,84.37,84.47,46388
2017/11/06,13:34:00,84.47,84.47,84.40,84.42,33297
2017/11/06,13:35:00,84.42,84.46,84.41,84.46,11502
2017/11/06,13:36:00,84.46,84.46,84.42,84.43,16731
2017/11/06,13:37:00,84.43,84.49,84.42,84.49,25932
2017/11/06,13:38:00,84.49,84.49,84.46,84.47,23988
2017/11/06,13:39:00,84.48,84.49,84.47,84.49,14302
2017/11/06,13:40:00,84.49,84.51,84.43,84.43,39132
2017/11/06,13:41:00,84.43,84.46,84.42,84.44,40401
2017/11/06,13:42:00,84.44,84.44,84.42,84.43,19715
2017/11/06,13:43:00,84.43,84.43,84.40,84.42,20950
2017/11/06,13:44:00,84.42,84.43,84.41,84.43,15683
2017/11/06,13:45:00,84.42,84.43,84.41,84.43,20519
2017/11/06,13:46:00,84.43,84.45,84.43,84.44,23013
2017/11/06,13:47:00,84.44,84.44,84.41,84.43,26057
2017/11/06,13:48:00,84.43,84.44,84.40,84.42,32046
2017/11/06,13:49:00,84.42,84.42,84.39,84.40,24259
2017/11/06,13:50:00,84.40,84.40,84.36,84.38,22258
2017/11/06,13:51:00,84.38,84.41,84.37,84.37,28754
2017/11/06,13:52:00,84.37,84.39,84.37,84.39,10562
2017/11/06,13:53:00,84.39,84.39,84.36,84.36,28165
2017/11/06,13:54:00,84.36,84.38,84.35,84.35,36040
2017/11/06,13:55:00,84.35,84.35,84.33,84.35,17741
2017/11/06,13:56:00,84.35,84.35,84.32,84.32,11030
2017/11/06,13:57:00,84.31,84.35,84.31,84.35,29705
2017/11/06,13:58:00,84.35,84.38,84.35,84.37,32672
2017/11/06,13:59:00,84.37,84.40,84.36,84.39,34358
2017/11/06,14:00:00,84.38,84.39,84.34,84.36,28661
2017/11/06,14:01:00,84.37,84.37,84.33,84.35,44212
2017/11/06,14:02:00,84.36,84.36,84.33,84.35,24684
2017/11/06,14:03:00,84.35,84.39,84.35,84.39,27810
2017/11/06,14:04:00,84.39,84.39,84.35,84.36,12050
2017/11/06,14:05:00,84.36,84.36,84.34,84.36,28169
2017/11/06,14:06:00,84.36,84.37,84.34,84.37,15691
2017/11/06,14:07:00,84.36,84.37,84.35,84.36,15299
2017/11/06,14:08:00,84.36,84.38,84.35,84.36,35745
2017/11/06,14:09:00,84.36,84.38,84.34,84.35,16459
2017/11/06,14:10:00,84.35,84.37,84.33,84.34,34159
2017/11/06,14:11:00,84.34,84.35,84.33,84.35,13710
2017/11/06,14:12:00,84.35,84.35,84.33,84.33,37456
2017/11/06,14:13:00,84.34,84.34,84.32,84.33,17898
2017/11/06,14:14:00,84.33,84.34,84.31,84.34,30161
2017/11/06,14:15:00,84.34,84.35,84.29,84.31,62492
2017/11/06,14:16:00,84.31,84.32,84.29,84.31,23159
2017/11/06,14:17:00,84.31,84.32,84.29,84.30,29013
2017/11/06,14:18:00,84.30,84.33,84.28,84.28,40916
2017/11/06,14:19:00,84.28,84.29,84.26,84.27,51449
2017/11/06,14:20:00,84.28,84.30,84.28,84.28,22099
2017/11/06,14:21:00,84.28,84.30,84.26,84.30,29955
2017/11/06,14:22:00,84.30,84.32,84.27,84.31,34975
2017/11/06,14:23:00,84.31,84.33,84.30,84.31,43969
2017/11/06,14:24:00,84.31,84.32,84.30,84.31,17172
2017/11/06,14:25:00,84.31,84.31,84.29,84.30,12440
2017/11/06,14:26:00,84.30,84.31,84.29,84.30,11315
2017/11/06,14:27:00,84.30,84.30,84.28,84.28,17056
2017/11/06,14:28:00,84.28,84.29,84.26,84.28,38580
2017/11/06,14:29:00,84.28,84.29,84.25,84.26,30459
2017/11/06,14:30:00,84.26,84.27,84.25,84.27,28401
2017/11/06,14:31:00,84.28,84.29,84.24,84.24,23350
2017/11/06,14:32:00,84.24,84.25,84.21,84.21,48661
2017/11/06,14:33:00,84.21,84.26,84.21,84.25,23109
2017/11/06,14:34:00,84.25,84.28,84.25,84.27,16354
2017/11/06,14:35:00,84.27,84.28,84.25,84.27,12377
2017/11/06,14:36:00,84.27,84.28,84.26,84.27,15049
2017/11/06,14:37:00,84.27,84.28,84.27,84.28,8256
2017/11/06,14:38:00,84.28,84.28,84.25,84.26,13501
2017/11/06,14:39:00,84.26,84.27,84.26,84.26,11109
2017/11/06,14:40:00,84.26,84.28,84.26,84.26,21081
2017/11/06,14:41:00,84.27,84.28,84.26,84.27,11265
2017/11/06,14:42:00,84.27,84.28,84.24,84.26,30365
2017/11/06,14:43:00,84.26,84.26,84.24,84.25,18676
2017/11/06,14:44:00,84.25,84.25,84.22,84.23,26257
2017/11/06,14:45:00,84.23,84.26,84.22,84.26,32849
2017/11/06,14:46:00,84.26,84.27,84.25,84.26,8547
2017/11/06,14:47:00,84.27,84.30,84.26,84.30,24667
2017/11/06,14:48:00,84.30,84.30,84.28,84.29,32646
2017/11/06,14:49:00,84.29,84.31,84.28,84.29,36330
2017/11/06,14:50:00,84.29,84.29,84.26,84.26,21666
2017/11/06,14:51:00,84.27,84.27,84.25,84.25,12363
2017/11/06,14:52:00,84.26,84.26,84.23,84.23,27854
2017/11/06,14:53:00,84.24,84.25,84.23,84.23,29458
2017/11/06,14:54:00,84.22,84.27,84.22,84.24,28269
2017/11/06,14:55:00,84.25,84.30,84.24,84.29,29922
2017/11/06,14:56:00,84.29,84.29,84.27,84.27,27592
2017/11/06,14:57:00,84.27,84.27,84.24,84.25,26103
2017/11/06,14:58:00,84.25,84.25,84.22,84.22,22876
2017/11/06,14:59:00,84.22,84.24,84.21,84.22,26659
2017/11/06,15:00:00,84.23,84.26,84.23,84.26,16423
2017/11/06,15:01:00,84.26,84.27,84.25,84.26,37470
2017/11/06,15:02:00,84.26,84.42,84.25,84.39,174430
2017/11/06,15:03:00,84.39,84.39,84.33,84.34,20871
2017/11/06,15:04:00,84.34,84.39,84.33,84.39,27470
2017/11/06,15:05:00,84.39,84.39,84.36,84.36,25312
2017/11/06,15:06:00,84.37,84.38,84.36,84.36,35225
2017/11/06,15:07:00,84.37,84.37,84.36,84.37,25954
2017/11/06,15:08:00,84.37,84.42,84.36,84.42,63945
2017/11/06,15:09:00,84.42,84.42,84.36,84.37,37359
2017/11/06,15:10:00,84.37,84.38,84.36,84.38,28128
2017/11/06,15:11:00,84.38,84.38,84.36,84.37,30110
2017/11/06,15:12:00,84.37,84.37,84.35,84.35,34237
2017/11/06,15:13:00,84.35,84.35,84.31,84.32,14963
2017/11/06,15:14:00,84.32,84.35,84.32,84.34,28997
2017/11/06,15:15:00,84.34,84.38,84.34,84.38,31534
2017/11/06,15:16:00,84.37,84.43,84.35,84.38,113588
2017/11/06,15:17:00,84.37,84.40,84.34,84.35,52735
2017/11/06,15:18:00,84.35,84.39,84.34,84.37,29619
2017/11/06,15:19:00,84.37,84.40,84.35,84.40,28421
2017/11/06,15:20:00,84.40,84.40,84.38,84.39,24807
2017/11/06,15:21:00,84.39,84.40,84.38,84.40,16898
2017/11/06,15:22:00,84.40,84.41,84.39,84.40,29314
2017/11/06,15:23:00,84.40,84.41,84.37,84.38,28580
2017/11/06,15:24:00,84.37,84.38,84.37,84.38,9214
2017/11/06,15:25:00,84.38,84.38,84.36,84.38,23550
2017/11/06,15:26:00,84.38,84.39,84.36,84.39,45085
2017/11/06,15:27:00,84.39,84.40,84.39,84.40,30873
2017/11/06,15:28:00,84.40,84.40,84.39,84.39,24762
2017/11/06,15:29:00,84.39,84.40,84.39,84.39,26402
2017/11/06,15:30:00,84.40,84.40,84.39,84.40,21032
2017/11/06,15:31:00,84.40,84.40,84.39,84.40,24064
2017/11/06,15:32:00,84.40,84.40,84.39,84.39,24382
2017/11/06,15:33:00,84.40,84.40,84.39,84.40,25250
2017/11/06,15:34:00,84.40,84.40,84.33,84.34,57589
2017/11/06,15:35:00,84.33,84.34,84.33,84.34,14957
2017/11/06,15:36:00,84.33,84.38,84.32,84.36,77741
2017/11/06,15:37:00,84.36,84.41,84.36,84.40,26361
2017/11/06,15:38:00,84.40,84.40,84.36,84.37,52392
2017/11/06,15:39:00,84.37,84.41,84.36,84.41,62293
2017/11/06,15:40:00,84.41,84.43,84.40,84.43,53595
2017/11/06,15:41:00,84.42,84.43,84.41,84.42,36119
2017/11/06,15:42:00,84.43,84.43,84.39,84.41,67946
2017/11/06,15:43:00,84.41,84.42,84.37,84.42,51273
2017/11/06,15:44:00,84.42,84.46,84.41,84.44,111516
2017/11/06,15:45:00,84.45,84.47,84.44,84.46,58060
2017/11/06,15:46:00,84.45,84.46,84.44,84.45,38245
2017/11/06,15:47:00,84.45,84.45,84.43,84.45,45061
2017/11/06,15:48:00,84.45,84.46,84.44,84.45,40270
2017/11/06,15:49:00,84.44,84.45,84.41,84.41,43681
2017/11/06,15:50:00,84.41,84.42,84.40,84.42,28845
2017/11/06,15:51:00,84.42,84.48,84.38,84.48,248117
2017/11/06,15:52:00,84.48,84.51,84.47,84.50,151674
2017/11/06,15:53:00,84.49,84.53,84.49,84.53,82429
2017/11/06,15:54:00,84.52,84.54,84.51,84.54,73852
2017/11/06,15:55:00,84.54,84.58,84.53,84.56,212167
2017/11/06,15:56:00,84.56,84.56,84.53,84.54,98951
2017/11/06,15:57:00,84.54,84.58,84.51,84.58,150828
2017/11/06,15:58:00,84.58,84.58,84.56,84.57,108667
2017/11/06,15:59:00,84.57,84.58,84.54,84.55,172912
2017/11/06,16:00:00,84.55,84.56,84.46,84.47,234936
2017/11/07,09:31:00,84.77,84.90,84.77,84.80,401425
2017/11/07,09:32:00,84.80,84.84,84.72,84.73,42191
2017/11/07,09:33:00,84.73,84.79,84.65,84.77,87383
2017/11/07,09:34:00,84.77,84.87,84.77,84.84,67829
2017/11/07,09:35:00,84.84,84.84,84.69,84.74,70303
2017/11/07,09:36:00,84.74,84.76,84.66,84.66,135102
2017/11/07,09:37:00,84.65,84.76,84.65,84.76,129054
2017/11/07,09:38:00,84.75,84.77,84.70,84.70,59394
2017/11/07,09:39:00,84.71,84.72,84.60,84.60,49722
2017/11/07,09:40:00,84.60,84.62,84.57,84.62,43929
2017/11/07,09:41:00,84.63,84.69,84.63,84.66,35748
2017/11/07,09:42:00,84.66,84.71,84.62,84.70,51174
2017/11/07,09:43:00,84.71,84.73,84.66,84.69,68017
2017/11/07,09:44:00,84.68,84.69,84.58,84.58,48613
2017/11/07,09:45:00,84.59,84.59,84.51,84.52,44453
2017/11/07,09:46:00,84.51,84.57,84.51,84.54,38227
2017/11/07,09:47:00,84.55,84.56,84.51,84.51,49794
2017/11/07,09:48:00,84.51,84.53,84.50,84.53,37074
2017/11/07,09:49:00,84.52,84.55,84.49,84.50,38865
2017/11/07,09:50:00,84.49,84.49,84.41,84.41,33000
2017/11/07,09:51:00,84.41,84.48,84.40,84.46,79080
2017/11/07,09:52:00,84.46,84.46,84.42,84.44,46687
2017/11/07,09:53:00,84.44,84.50,84.44,84.44,35489
2017/11/07,09:54:00,84.44,84.47,84.41,84.42,38926
2017/11/07,09:55:00,84.42,84.43,84.40,84.42,56798
2017/11/07,09:56:00,84.43,84.43,84.41,84.42,31522
2017/11/07,09:57:00,84.42,84.43,84.41,84.43,33180
2017/11/07,09:58:00,84.43,84.50,84.42,84.49,68579
2017/11/07,09:59:00,84.50,84.50,84.42,84.43,47166
2017/11/07,10:00:00,84.43,84.43,84.33,84.33,75663
2017/11/07,10:01:00,84.33,84.35,84.32,84.33,85903
2017/11/07,10:02:00,84.32,84.33,84.31,84.32,93301
2017/11/07,10:03:00,84.32,84.48,84.32,84.45,51176
2017/11/07,10:04:00,84.44,84.44,84.31,84.32,73684
2017/11/07,10:05:00,84.32,84.35,84.30,84.34,39599
2017/11/07,10:06:00,84.35,84.35,84.28,84.30,44141
2017/11/07,10:07:00,84.30,84.33,84.29,84.30,26077
2017/11/07,10:08:00,84.30,84.34,84.29,84.33,42997
2017/11/07,10:09:00,84.33,84.41,84.32,84.41,94760
2017/11/07,10:10:00,84.41,84.43,84.35,84.38,59632
2017/11/07,10:11:00,84.38,84.38,84.32,84.34,37452
2017/11/07,10:12:00,84.33,84.34,84.31,84.31,40820
2017/11/07,10:13:00,84.32,84.36,84.31,84.35,64049
2017/11/07,10:14:00,84.35,84.35,84.33,84.35,76710
2017/11/07,10:15:00,84.35,84.35,84.34,84.35,44343
2017/11/07,10:16:00,84.35,84.43,84.34,84.43,50035
2017/11/07,10:17:00,84.42,84.46,84.42,84.45,24837
2017/11/07,10:18:00,84.45,84.48,84.44,84.48,66843
2017/11/07,10:19:00,84.48,84.48,84.39,84.41,45336
2017/11/07,10:20:00,84.41,84.42,84.38,84.41,17447
2017/11/07,10:21:00,84.41,84.41,84.33,84.35,806407
2017/11/07,10:22:00,84.35,84.36,84.32,84.35,34231
2017/11/07,10:23:00,84.35,84.35,84.34,84.35,21607
2017/11/07,10:24:00,84.35,84.36,84.34,84.35,37875
2017/11/07,10:25:00,84.35,84.35,84.24,84.24,72503
2017/11/07,10:26:00,84.24,84.25,84.21,84.22,36892
2017/11/07,10:27:00,84.22,84.25,84.22,84.25,17062
2017/11/07,10:28:00,84.25,84.26,84.24,84.26,31312
2017/11/07,10:29:00,84.26,84.29,84.24,84.24,29619
2017/11/07,10:30:00,84.24,84.26,84.21,84.21,33673
2017/11/07,10:31:00,84.21,84.25,84.21,84.25,20756
2017/11/07,10:32:00,84.25,84.28,84.20,84.20,47193
2017/11/07,10:33:00,84.20,84.22,84.17,84.19,71642
2017/11/07,10:34:00,84.20,84.20,84.12,84.15,59837
2017/11/07,10:35:00,84.15,84.18,84.08,84.11,57012
2017/11/07,10:36:00,84.12,84.16,84.10,84.11,38149
2017/11/07,10:37:00,84.11,84.21,84.11,84.21,56562
2017/11/07,10:38:00,84.21,84.22,84.15,84.22,38942
2017/11/07,10:39:00,84.22,84.26,84.19,84.23,70339
2017/11/07,10:40:00,84.23,84.26,84.23,84.26,16748
2017/11/07,10:41:00,84.25,84.27,84.25,84.26,10429
2017/11/07,10:42:00,84.26,84.28,84.23,84.28,49337
2017/11/07,10:43:00,84.28,84.30,84.27,84.30,21224
2017/11/07,10:44:00,84.30,84.30,84.29,84.30,12073
2017/11/07,10:45:00,84.30,84.30,84.25,84.26,28646
2017/11/07,10:46:00,84.26,84.27,84.22,84.22,24911
2017/11/07,10:47:00,84.22,84.23,84.14,84.15,62538
2017/11/07,10:48:00,84.15,84.16,84.09,84.11,51307
2017/11/07,10:49:00,84.11,84.11,84.07,84.11,37222
2017/11/07,10:50:00,84.11,84.13,84.10,84.13,16732
2017/11/07,10:51:00,84.12,84.19,84.12,84.18,21467
2017/11/07,10:52:00,84.17,84.18,84.13,84.14,27460
2017/11/07,10:53:00,84.14,84.19,84.14,84.19,37114
2017/11/07,10:54:00,84.19,84.19,84.13,84.14,19128
2017/11/07,10:55:00,84.14,84.19,84.13,84.18,23050
2017/11/07,10:56:00,84.18,84.18,84.09,84.11,43947
2017/11/07,10:57:00,84.11,84.14,84.11,84.14,9718
2017/11/07,10:58:00,84.13,84.18,84.10,84.15,30510
2017/11/07,10:59:00,84.15,84.18,84.13,84.13,14841
2017/11/07,11:00:00,84.13,84.15,84.11,84.13,32323
2017/11/07,11:01:00,84.13,84.14,84.10,84.12,14656
2017/11/07,11:02:00,84.11,84.13,84.10,84.12,35672
2017/11/07,11:03:00,84.12,84.12,84.08,84.10,41941
2017/11/07,11:04:00,84.10,84.11,84.09,84.10,30514
2017/11/07,11:05:00,84.10,84.13,84.07,84.13,49681
2017/11/07,11:06:00,84.13,84.13,84.10,84.12,28641
2017/11/07,11:07:00,84.12,84.18,84.12,84.18,35028
2017/11/07,11:08:00,84.18,84.20,84.17,84.18,26094
2017/11/07,11:09:00,84.18,84.19,84.17,84.19,14426
2017/11/07,11:10:00,84.19,84.21,84.18,84.21,14437
2017/11/07,11:11:00,84.21,84.23,84.21,84.21,16746
2017/11/07,11:12:00,84.22,84.24,84.20,84.21,21689
2017/11/07,11:13:00,84.22,84.24,84.22,84.22,19687
2017/11/07,11:14:00,84.23,84.23,84.20,84.21,16179
2017/11/07,11:15:00,84.21,84.21,84.18,84.20,23199
2017/11/07,11:16:00,84.20,84.20,84.19,84.19,8700
2017/11/07,11:17:00,84.19,84.20,84.16,84.19,27751
2017/11/07,11:18:00,84.19,84.19,84.17,84.18,12916
2017/11/07,11:19:00,84.18,84.18,84.14,84.15,27679
2017/11/07,11:20:00,84.15,84.15,84.10,84.10,30236
2017/11/07,11:21:00,84.10,84.11,84.08,84.10,32238
2017/11/07,11:22:00,84.10,84.14,84.10,84.14,15431
2017/11/07,11:23:00,84.14,84.15,84.14,84.14,24952
2017/11/07,11:24:00,84.14,84.16,84.14,84.15,13264
2017/11/07,11:25:00,84.16,84.16,84.15,84.16,12121
2017/11/07,11:26:00,84.16,84.16,84.11,84.12,27546
2017/11/07,11:27:00,84.12,84.12,84.11,84.12,21260
2017/11/07,11:28:00,84.12,84.12,84.10,84.11,18334
2017/11/07,11:29:00,84.10,84.14,84.10,84.10,94670
2017/11/07,11:30:00,84.10,84.12,84.08,84.11,33875
2017/11/07,11:31:00,84.11,84.11,84.08,84.09,28761
2017/11/07,11:32:00,84.09,84.09,84.04,84.04,52292
2017/11/07,11:33:00,84.04,84.09,84.04,84.09,34364
2017/11/07,11:34:00,84.09,84.16,84.08,84.16,22298
2017/11/07,11:35:00,84.16,84.17,84.13,84.14,26712
2017/11/07,11:36:00,84.14,84.14,84.13,84.13,12174
2017/11/07,11:37:00,84.14,84.14,84.10,84.11,17609
2017/11/07,11:38:00,84.11,84.12,84.09,84.11,33611
2017/11/07,11:39:00,84.11,84.13,84.10,84.10,37891
2017/11/07,11:40:00,84.11,84.11,84.05,84.06,43618
2017/11/07,11:41:00,84.06,84.08,84.05,84.05,30094
2017/11/07,11:42:00,84.05,84.07,84.05,84.07,28835
2017/11/07,11:43:00,84.07,84.11,84.07,84.11,16135
2017/11/07,11:44:00,84.10,84.13,84.10,84.12,49657
2017/11/07,11:45:00,84.11,84.13,84.10,84.12,56283
2017/11/07,11:46:00,84.12,84.14,84.11,84.12,22958
2017/11/07,11:47:00,84.12,84.13,84.11,84.11,36972
2017/11/07,11:48:00,84.12,84.14,84.12,84.13,65185
2017/11/07,11:49:00,84.13,84.15,84.12,84.14,23230
2017/11/07,11:50:00,84.14,84.15,84.10,84.11,68531
2017/11/07,11:51:00,84.11,84.14,84.10,84.14,24480
2017/11/07,11:52:00,84.14,84.15,84.04,84.07,50652
2017/11/07,11:53:00,84.07,84.08,84.05,84.06,38286
2017/11/07,11:54:00,84.06,84.06,84.03,84.05,28671
2017/11/07,11:55:00,84.05,84.10,84.05,84.10,28912
2017/11/07,11:56:00,84.10,84.12,84.05,84.05,46440
2017/11/07,11:57:00,84.05,84.06,84.04,84.04,32204
2017/11/07,11:58:00,84.04,84.05,84.01,84.02,34289
2017/11/07,11:59:00,84.03,84.03,84.00,84.01,46043
2017/11/07,12:00:00,84.01,84.02,83.98,84.00,99838
2017/11/07,12:01:00,84.00,84.01,83.96,84.01,38682
2017/11/07,12:02:00,84.01,84.05,84.00,84.05,29277
2017/11/07,12:03:00,84.05,84.08,84.05,84.08,13132
2017/11/07,12:04:00,84.08,84.11,84.07,84.10,20431
2017/11/07,12:05:00,84.10,84.10,84.05,84.05,20787
2017/11/07,12:06:00,84.06,84.10,84.06,84.10,12199
2017/11/07,12:07:00,84.09,84.10,84.03,84.03,35753
2017/11/07,12:08:00,84.03,84.03,84.00,84.00,50907
2017/11/07,12:09:00,84.01,84.01,83.98,84.01,36914
2017/11/07,12:10:00,84.02,84.05,84.01,84.05,21407
2017/11/07,12:11:00,84.04,84.05,83.98,84.01,38325
2017/11/07,12:12:00,84.01,84.01,83.93,83.99,88113
2017/11/07,12:13:00,83.99,84.06,83.99,84.06,24367
2017/11/07,12:14:00,84.05,84.10,84.05,84.07,29428
2017/11/07,12:15:00,84.07,84.08,84.05,84.06,18928
2017/11/07,12:16:00,84.06,84.06,84.02,84.02,52931
2017/11/07,12:17:00,84.02,84.04,84.00,84.01,28873
2017/11/07,12:18:00,84.01,84.02,84.00,84.00,25790
2017/11/07,12:19:00,84.00,84.04,83.98,84.00,37214
2017/11/07,12:20:00,84.00,84.00,83.98,84.00,13599
2017/11/07,12:21:00,84.00,84.03,84.00,84.01,29625
2017/11/07,12:22:00,84.02,84.02,83.99,84.00,10093
2017/11/07,12:23:00,83.99,84.00,83.99,84.00,15048
2017/11/07,12:24:00,84.00,84.00,83.98,83.99,29891
2017/11/07,12:25:00,83.99,83.99,83.93,83.97,35059
2017/11/07,12:26:00,83.97,84.00,83.97,83.97,23711
2017/11/07,12:27:00,83.98,84.01,83.98,84.00,27375
2017/11/07,12:28:00,84.00,84.02,83.99,84.01,28397
2017/11/07,12:29:00,84.01,84.03,84.01,84.02,32166
2017/11/07,12:30:00,84.02,84.04,84.02,84.04,13752
2017/11/07,12:31:00,84.04,84.04,84.03,84.04,13951
2017/11/07,12:32:00,84.04,84.04,84.01,84.02,33535
2017/11/07,12:33:00,84.02,84.05,84.02,84.04,26570
2017/11/07,12:34:00,84.04,84.08,84.04,84.06,26071
2017/11/07,12:35:00,84.06,84.06,84.04,84.05,36330
2017/11/07,12:36:00,84.05,84.07,84.03,84.06,25994
2017/11/07,12:37:00,84.06,84.07,84.04,84.05,7078
2017/11/07,12:38:00,84.04,84.09,84.04,84.08,14767
2017/11/07,12:39:00,84.08,84.09,84.07,84.09,9054
2017/11/07,12:40:00,84.09,84.12,84.07,84.11,17697
2017/11/07,12:41:00,84.11,84.12,84.10,84.11,6063
2017/11/07,12:42:00,84.11,84.11,84.10,84.11,16789
2017/11/07,12:43:00,84.11,84.14,84.10,84.13,21060
2017/11/07,12:44:00,84.13,84.13,84.12,84.13,10806
2017/11/07,12:45:00,84.13,84.13,84.12,84.13,17519
2017/11/07,12:46:00,84.13,84.13,84.09,84.10,20740
2017/11/07,12:47:00,84.10,84.10,84.09,84.09,8721
2017/11/07,12:48:00,84.09,84.10,84.09,84.09,7595
2017/11/07,12:49:00,84.09,84.10,84.06,84.09,25043
2017/11/07,12:50:00,84.08,84.10,84.08,84.10,7271
2017/11/07,12:51:00,84.10,84.15,84.10,84.15,26328
2017/11/07,12:52:00,84.15,84.17,84.12,84.12,19225
2017/11/07,12:53:00,84.12,84.14,84.12,84.14,5860
2017/11/07,12:54:00,84.14,84.14,84.12,84.13,12147
2017/11/07,12:55:00,84.13,84.13,84.10,84.11,9299
2017/11/07,12:56:00,84.11,84.12,84.09,84.11,21058
2017/11/07,12:57:00,84.11,84.14,84.11,84.14,13523
2017/11/07,12:58:00,84.14,84.18,84.14,84.17,17659
2017/11/07,12:59:00,84.17,84.17,84.14,84.15,20770
2017/11/07,13:00:00,84.15,84.16,84.14,84.14,47139
2017/11/07,13:01:00,84.14,84.15,84.13,84.14,12241
2017/11/07,13:02:00,84.14,84.14,84.10,84.10,15784
2017/11/07,13:03:00,84.11,84.16,84.10,84.15,71054
2017/11/07,13:04:00,84.15,84.16,84.12,84.13,20370
2017/11/07,13:05:00,84.13,84.14,84.13,84.14,38549
2017/11/07,13:06:00,84.14,84.18,84.13,84.17,20961
2017/11/07,13:07:00,84.18,84.21,84.18,84.21,33641
2017/11/07,13:08:00,84.20,84.24,84.20,84.23,58004
2017/11/07,13:09:00,84.23,84.26,84.23,84.25,86318
2017/11/07,13:10:00,84.25,84.26,84.24,84.24,9126
2017/11/07,13:11:00,84.25,84.28,84.25,84.26,30527
2017/11/07,13:12:00,84.26,84.27,84.20,84.20,44689
2017/11/07,13:13:00,84.20,84.21,84.19,84.19,14098
2017/11/07,13:14:00,84.19,84.20,84.17,84.19,19516
2017/11/07,13:15:00,84.19,84.21,84.18,84.20,12583
2017/11/07,13:16:00,84.21,84.21,84.20,84.20,3769
2017/11/07,13:17:00,84.20,84.21,84.18,84.19,15517
2017/11/07,13:18:00,84.18,84.20,84.18,84.20,11402
2017/11/07,13:19:00,84.20,84.21,84.19,84.20,14245
2017/11/07,13:20:00,84.21,84.22,84.20,84.21,28237
2017/11/07,13:21:00,84.20,84.20,84.15,84.17,21806
2017/11/07,13:22:00,84.17,84.17,84.14,84.14,19112
2017/11/07,13:23:00,84.15,84.15,84.12,84.15,26904
2017/11/07,13:24:00,84.15,84.15,84.14,84.14,8417
2017/11/07,13:25:00,84.14,84.15,84.13,84.15,16138
2017/11/07,13:26:00,84.14,84.16,84.14,84.15,16802
2017/11/07,13:27:00,84.15,84.16,84.13,84.14,19267
2017/11/07,13:28:00,84.14,84.17,84.14,84.16,20220
2017/11/07,13:29:00,84.17,84.17,84.16,84.16,8224
2017/11/07,13:30:00,84.17,84.17,84.16,84.17,22261
2017/11/07,13:31:00,84.16,84.19,84.16,84.18,21832
2017/11/07,13:32:00,84.18,84.19,84.18,84.19,11574
2017/11/07,13:33:00,84.19,84.19,84.16,84.17,19858
2017/11/07,13:34:00,84.17,84.18,84.16,84.18,30656
2017/11/07,13:35:00,84.18,84.18,84.17,84.18,11270
2017/11/07,13:36:00,84.18,84.18,84.14,84.14,21087
2017/11/07,13:37:00,84.14,84.15,84.13,84.14,11369
2017/11/07,13:38:00,84.14,84.16,84.14,84.16,26784
2017/11/07,13:39:00,84.16,84.16,84.15,84.15,3953
2017/11/07,13:40:00,84.16,84.18,84.15,84.17,35011
2017/11/07,13:41:00,84.17,84.18,84.16,84.17,9131
2017/11/07,13:42:00,84.16,84.18,84.16,84.18,12719
2017/11/07,13:43:00,84.18,84.18,84.17,84.18,11282
2017/11/07,13:44:00,84.18,84.18,84.17,84.18,4394
2017/11/07,13:45:00,84.17,84.18,84.17,84.18,9150
2017/11/07,13:46:00,84.18,84.18,84.17,84.17,25394
2017/11/07,13:47:00,84.17,84.18,84.13,84.14,23072
2017/11/07,13:48:00,84.14,84.14,84.12,84.12,12480
2017/11/07,13:49:00,84.12,84.13,84.12,84.12,9931
2017/11/07,13:50:00,84.12,84.12,84.11,84.12,7657
2017/11/07,13:51:00,84.12,84.12,84.10,84.11,13191
2017/11/07,13:52:00,84.11,84.12,84.11,84.12,6317
2017/11/07,13:53:00,84.12,84.12,84.10,84.11,15333
2017/11/07,13:54:00,84.11,84.12,84.10,84.10,10369
2017/11/07,13:55:00,84.10,84.11,84.10,84.10,5488
2017/11/07,13:56:00,84.10,84.10,84.07,84.08,31287
2017/11/07,13:57:00,84.08,84.08,84.07,84.07,15191
2017/11/07,13:58:00,84.07,84.08,84.04,84.06,49049
2017/11/07,13:59:00,84.06,84.06,84.05,84.06,15611
2017/11/07,14:00:00,84.06,84.06,84.02,84.03,25327
2017/11/07,14:01:00,84.03,84.04,84.02,84.03,18490
2017/11/07,14:02:00,84.03,84.04,84.03,84.04,5618
2017/11/07,14:03:00,84.04,84.04,84.03,84.03,11427
2017/11/07,14:04:00,84.03,84.03,84.02,84.02,22401
2017/11/07,14:05:00,84.02,84.02,84.01,84.02,20090
2017/11/07,14:06:00,84.02,84.02,84.00,84.00,19692
2017/11/07,14:07:00,84.00,84.01,83.99,84.00,52844
2017/11/07,14:08:00,84.00,84.00,83.97,83.98,13489
2017/11/07,14:09:00,83.98,84.00,83.97,84.00,25444
2017/11/07,14:10:00,84.00,84.03,83.99,84.03,63755
2017/11/07,14:11:00,84.03,84.06,84.02,84.05,23667
2017/11/07,14:12:00,84.05,84.06,84.02,84.03,19649
2017/11/07,14:13:00,84.02,84.04,83.99,84.00,33008
2017/11/07,14:14:00,84.00,84.00,83.99,84.00,13569
2017/11/07,14:15:00,84.00,84.03,83.98,84.02,42934
2017/11/07,14:16:00,84.02,84.04,84.02,84.04,19346
2017/11/07,14:17:00,84.04,84.04,84.02,84.03,34628
2017/11/07,14:18:00,84.03,84.07,84.02,84.07,34026
2017/11/07,14:19:00,84.07,84.08,84.05,84.07,26777
2017/11/07,14:20:00,84.06,84.10,84.06,84.09,21627
2017/11/07,14:21:00,84.09,84.13,84.08,84.11,25637
2017/11/07,14:22:00,84.11,84.12,84.10,84.11,18219
2017/11/07,14:23:00,84.11,84.13,84.07,84.08,46859
2017/11/07,14:24:00,84.08,84.09,84.06,84.06,17757
2017/11/07,14:25:00,84.06,84.06,84.03,84.04,32784
2017/11/07,14:26:00,84.04,84.05,84.03,84.05,18128
2017/11/07,14:27:00,84.05,84.06,84.01,84.01,64510
2017/11/07,14:28:00,84.01,84.03,84.01,84.01,72324
2017/11/07,14:29:00,84.02,84.02,84.00,84.02,40988
2017/11/07,14:30:00,84.02,84.02,84.00,84.01,50639
2017/11/07,14:31:00,84.01,84.03,84.00,84.03,31584
2017/11/07,14:32:00,84.03,84.05,84.03,84.04,30322
2017/11/07,14:33:00,84.04,84.05,84.04,84.05,11253
2017/11/07,14:34:00,84.05,84.05,84.04,84.04,7965
2017/11/07,14:35:00,84.04,84.05,84.01,84.02,41829
2017/11/07,14:36:00,84.03,84.06,84.03,84.06,28276
2017/11/07,14:37:00,84.06,84.08,84.06,84.08,12564
2017/11/07,14:38:00,84.08,84.08,84.07,84.08,9015
2017/11/07,14:39:00,84.08,84.09,84.08,84.08,20593
2017/11/07,14:40:00,84.08,84.09,84.05,84.06,29091
2017/11/07,14:41:00,84.06,84.06,84.02,84.03,13680
2017/11/07,14:42:00,84.03,84.05,84.03,84.05,19361
2017/11/07,14:43:00,84.05,84.05,84.04,84.05,9600
2017/11/07,14:44:00,84.05,84.05,84.04,84.05,15969
2017/11/07,14:45:00,84.05,84.05,83.98,83.99,100247
2017/11/07,14:46:00,83.99,84.01,83.99,84.01,24860
2017/11/07,14:47:00,84.01,84.01,84.00,84.01,16240
2017/11/07,14:48:00,84.00,84.01,83.99,84.00,33874
2017/11/07,14:49:00,84.00,84.00,83.98,83.99,38774
2017/11/07,14:50:00,83.99,83.99,83.98,83.99,11337
2017/11/07,14:51:00,83.99,84.01,83.98,84.01,37785
2017/11/07,14:52:00,84.01,84.01,83.99,84.00,35057
2017/11/07,14:53:00,84.00,84.01,83.98,84.00,36875
2017/11/07,14:54:00,84.00,84.01,84.00,84.01,11094
2017/11/07,14:55:00,84.01,84.01,84.00,84.01,10472
2017/11/07,14:56:00,84.01,84.01,84.00,84.01,22006
2017/11/07,14:57:00,84.01,84.03,84.00,84.03,41996
2017/11/07,14:58:00,84.03,84.03,84.02,84.03,15165
2017/11/07,14:59:00,84.03,84.03,83.99,83.99,37833
2017/11/07,15:00:00,83.99,84.00,83.98,83.98,37207
2017/11/07,15:01:00,83.98,83.99,83.96,83.98,27980
2017/11/07,15:02:00,83.99,84.01,83.99,83.99,59451
2017/11/07,15:03:00,84.00,84.01,83.99,84.01,17842
2017/11/07,15:04:00,84.01,84.01,83.97,83.98,25299
2017/11/07,15:05:00,83.98,83.99,83.96,83.98,33095
2017/11/07,15:06:00,83.98,83.99,83.97,83.98,13799
2017/11/07,15:07:00,83.98,84.02,83.97,84.00,69128
2017/11/07,15:08:00,84.00,84.02,83.99,84.01,20004
2017/11/07,15:09:00,84.02,84.07,84.02,84.07,38211
2017/11/07,15:10:00,84.07,84.08,84.06,84.07,46249
2017/11/07,15:11:00,84.07,84.10,84.07,84.08,29232
2017/11/07,15:12:00,84.09,84.09,84.04,84.06,33185
2017/11/07,15:13:00,84.06,84.06,84.05,84.06,10398
2017/11/07,15:14:00,84.06,84.08,84.04,84.04,56138
2017/11/07,15:15:00,84.04,84.05,84.01,84.02,30170
2017/11/07,15:16:00,84.02,84.05,84.01,84.05,20857
2017/11/07,15:17:00,84.05,84.09,84.05,84.05,45892
2017/11/07,15:18:00,84.05,84.05,84.04,84.05,20764
2017/11/07,15:19:00,84.05,84.05,84.01,84.05,87465
2017/11/07,15:20:00,84.05,84.06,84.03,84.05,47874
2017/11/07,15:21:00,84.05,84.05,84.03,84.04,25714
2017/11/07,15:22:00,84.03,84.04,84.02,84.03,24224
2017/11/07,15:23:00,84.03,84.09,84.02,84.07,40112
2017/11/07,15:24:00,84.08,84.08,84.04,84.05,26926
2017/11/07,15:25:00,84.05,84.06,84.03,84.04,16790
2017/11/07,15:26:00,84.03,84.04,84.02,84.04,20757
2017/11/07,15:27:00,84.03,84.04,84.00,84.00,34715
2017/11/07,15:28:00,84.00,84.01,83.97,84.01,57350
2017/11/07,15:29:00,84.01,84.03,84.00,84.03,30021
2017/11/07,15:30:00,84.03,84.03,83.99,84.01,38215
2017/11/07,15:31:00,84.01,84.06,84.01,84.02,71569
2017/11/07,15:32:00,84.02,84.04,84.01,84.03,37211
2017/11/07,15:33:00,84.03,84.03,84.01,84.02,26019
2017/11/07,15:34:00,84.02,84.04,84.01,84.02,42905
2017/11/07,15:35:00,84.02,84.03,84.00,84.02,45703
2017/11/07,15:36:00,84.02,84.07,84.02,84.04,43243
2017/11/07,15:37:00,84.04,84.04,84.01,84.03,31159
2017/11/07,15:38:00,84.04,84.09,84.03,84.09,33856
2017/11/07,15:39:00,84.09,84.12,84.09,84.11,38401
2017/11/07,15:40:00,84.11,84.11,84.08,84.09,65681
2017/11/07,15:41:00,84.09,84.12,84.09,84.10,50640
2017/11/07,15:42:00,84.11,84.11,84.10,84.11,22316
2017/11/07,15:43:00,84.11,84.11,84.10,84.11,54949
2017/11/07,15:44:00,84.11,84.11,84.10,84.11,31584
2017/11/07,15:45:00,84.11,84.13,84.11,84.13,58844
2017/11/07,15:46:00,84.13,84.14,84.09,84.09,104222
2017/11/07,15:47:00,84.09,84.09,84.05,84.06,41564
2017/11/07,15:48:00,84.06,84.06,84.04,84.05,61587
2017/11/07,15:49:00,84.05,84.06,84.03,84.05,54330
2017/11/07,15:50:00,84.05,84.10,84.04,84.09,52675
2017/11/07,15:51:00,84.10,84.18,84.10,84.16,250038
2017/11/07,15:52:00,84.16,84.16,84.13,84.14,129902
2017/11/07,15:53:00,84.14,84.15,84.13,84.15,38688
2017/11/07,15:54:00,84.15,84.15,84.14,84.15,35212
2017/11/07,15:55:00,84.15,84.15,84.11,84.12,162861
2017/11/07,15:56:00,84.12,84.13,84.12,84.13,57544
2017/11/07,15:57:00,84.13,84.13,84.11,84.13,75445
2017/11/07,15:58:00,84.13,84.14,84.12,84.14,96064
2017/11/07,15:59:00,84.14,84.16,84.10,84.15,159398
2017/11/07,16:00:00,84.15,84.16,84.12,84.16,177217
2017/11/08,09:31:00,84.14,84.34,84.14,84.32,43375
2017/11/08,09:32:00,84.29,84.35,84.15,84.27,40361
2017/11/08,09:33:00,84.27,84.31,84.24,84.28,77456
2017/11/08,09:34:00,84.27,84.28,84.18,84.26,63412
2017/11/08,09:35:00,84.26,84.29,84.22,84.25,91415
2017/11/08,09:36:00,84.23,84.26,84.02,84.02,79364
2017/11/08,09:37:00,84.03,84.03,83.86,83.90,111273
2017/11/08,09:38:00,83.90,83.98,83.86,83.88,118929
2017/11/08,09:39:00,83.88,83.94,83.87,83.93,53583
2017/11/08,09:40:00,83.93,83.96,83.87,83.88,36242
2017/11/08,09:41:00,83.88,83.94,83.88,83.94,40738
2017/11/08,09:42:00,83.95,83.96,83.90,83.94,66370
2017/11/08,09:43:00,83.94,83.95,83.91,83.93,23339
2017/11/08,09:44:00,83.93,84.00,83.93,84.00,30083
2017/11/08,09:45:00,84.00,84.01,83.97,83.99,55148
2017/11/08,09:46:00,83.99,84.04,83.99,84.01,51395
2017/11/08,09:47:00,84.01,84.02,83.93,83.94,39507
2017/11/08,09:48:00,83.93,83.93,83.89,83.93,44095
2017/11/08,09:49:00,83.93,83.93,83.89,83.91,42488
2017/11/08,09:50:00,83.91,83.94,83.89,83.90,25416
2017/11/08,09:51:00,83.90,83.90,83.83,83.86,49818
2017/11/08,09:52:00,83.86,83.92,83.85,83.90,35889
2017/11/08,09:53:00,83.90,83.93,83.90,83.93,23918
2017/11/08,09:54:00,83.93,83.97,83.92,83.97,38964
2017/11/08,09:55:00,83.96,83.98,83.94,83.94,19603
2017/11/08,09:56:00,83.94,83.95,83.92,83.95,13773
2017/11/08,09:57:00,83.95,83.96,83.93,83.93,30677
2017/11/08,09:58:00,83.93,83.98,83.92,83.97,21529
2017/11/08,09:59:00,83.97,83.97,83.94,83.95,17686
2017/11/08,10:00:00,83.96,84.00,83.96,83.98,66836
2017/11/08,10:01:00,83.98,84.02,83.97,84.00,175748
2017/11/08,10:02:00,83.99,84.01,83.98,84.01,21989
2017/11/08,10:03:00,84.01,84.01,83.96,83.96,27977
2017/11/08,10:04:00,83.96,84.01,83.96,83.98,41645
2017/11/08,10:05:00,83.98,83.98,83.94,83.95,12931
2017/11/08,10:06:00,83.95,83.96,83.93,83.93,20155
2017/11/08,10:07:00,83.94,84.00,83.94,83.99,29558
2017/11/08,10:08:00,83.99,84.07,83.99,84.06,33607
2017/11/08,10:09:00,84.06,84.10,84.04,84.10,29538
2017/11/08,10:10:00,84.10,84.10,84.06,84.09,29825
2017/11/08,10:11:00,84.08,84.10,84.07,84.08,16797
2017/11/08,10:12:00,84.08,84.08,84.05,84.06,24181
2017/11/08,10:13:00,84.06,84.08,84.04,84.08,25857
2017/11/08,10:14:00,84.08,84.09,84.05,84.07,22482
2017/11/08,10:15:00,84.07,84.11,84.07,84.10,23572
2017/11/08,10:16:00,84.09,84.09,84.05,84.07,21944
2017/11/08,10:17:00,84.07,84.08,84.04,84.05,20616
2017/11/08,10:18:00,84.05,84.08,84.05,84.07,34403
2017/11/08,10:19:00,84.07,84.09,84.04,84.04,35253
2017/11/08,10:20:00,84.04,84.04,83.98,83.98,29607
2017/11/08,10:21:00,83.98,83.99,83.91,83.92,31043
2017/11/08,10:22:00,83.93,83.94,83.92,83.93,25779
2017/11/08,10:23:00,83.93,83.93,83.91,83.92,18046
2017/11/08,10:24:00,83.92,84.00,83.92,83.99,24589
2017/11/08,10:25:00,83.99,84.05,83.99,84.04,34823
2017/11/08,10:26:00,84.04,84.06,84.02,84.05,21388
2017/11/08,10:27:00,84.05,84.05,84.04,84.05,11835
2017/11/08,10:28:00,84.05,84.05,84.02,84.02,13146
2017/11/08,10:29:00,84.03,84.03,83.98,83.98,26917
2017/11/08,10:30:00,83.99,84.00,83.95,83.96,28178
2017/11/08,10:31:00,83.96,84.00,83.94,83.95,49182
2017/11/08,10:32:00,83.95,83.95,83.91,83.92,30496
2017/11/08,10:33:00,83.93,83.99,83.93,83.99,33500
2017/11/08,10:34:00,83.99,83.99,83.96,83.99,17534
2017/11/08,10:35:00,83.99,84.02,83.99,84.01,15813
2017/11/08,10:36:00,84.01,84.04,84.01,84.01,20396
2017/11/08,10:37:00,84.01,84.02,83.99,84.00,13666
2017/11/08,10:38:00,84.00,84.01,83.93,83.95,29835
2017/11/08,10:39:00,83.95,83.96,83.93,83.94,13916
2017/11/08,10:40:00,83.94,83.97,83.93,83.96,24415
2017/11/08,10:41:00,83.96,83.99,83.95,83.99,15938
2017/11/08,10:42:00,83.99,84.03,83.98,84.03,30726
2017/11/08,10:43:00,84.03,84.04,84.02,84.02,9995
2017/11/08,10:44:00,84.02,84.04,84.02,84.04,53144
2017/11/08,10:45:00,84.04,84.05,84.01,84.02,85379
2017/11/08,10:46:00,84.02,84.03,83.99,84.01,31396
2017/11/08,10:47:00,84.01,84.04,83.98,84.04,51275
2017/11/08,10:48:00,84.04,84.09,84.04,84.08,18294
2017/11/08,10:49:00,84.08,84.09,84.04,84.07,24055
2017/11/08,10:50:00,84.08,84.10,84.07,84.07,22347
2017/11/08,10:51:00,84.07,84.11,84.07,84.09,29012
2017/11/08,10:52:00,84.09,84.11,84.07,84.10,21042
2017/11/08,10:53:00,84.10,84.15,84.10,84.13,66222
2017/11/08,10:54:00,84.13,84.15,84.12,84.13,28207
2017/11/08,10:55:00,84.13,84.14,84.12,84.14,13158
2017/11/08,10:56:00,84.14,84.17,84.13,84.17,28911
2017/11/08,10:57:00,84.17,84.17,84.14,84.15,23831
2017/11/08,10:58:00,84.16,84.16,84.12,84.13,26518
2017/11/08,10:59:00,84.13,84.13,84.08,84.12,32905
2017/11/08,11:00:00,84.12,84.15,84.12,84.14,11584
2017/11/08,11:01:00,84.13,84.15,84.13,84.14,30730
2017/11/08,11:02:00,84.14,84.16,84.13,84.15,30780
2017/11/08,11:03:00,84.14,84.16,84.13,84.16,78829
2017/11/08,11:04:00,84.16,84.19,84.16,84.16,104228
2017/11/08,11:05:00,84.17,84.19,84.16,84.17,27321
2017/11/08,11:06:00,84.17,84.18,84.16,84.18,9256
2017/11/08,11:07:00,84.18,84.27,84.18,84.24,80557
2017/11/08,11:08:00,84.24,84.24,84.20,84.22,19538
2017/11/08,11:09:00,84.22,84.22,84.18,84.18,17679
2017/11/08,11:10:00,84.18,84.19,84.16,84.19,20077
2017/11/08,11:11:00,84.19,84.20,84.17,84.19,17726
2017/11/08,11:12:00,84.18,84.22,84.17,84.21,15764
2017/11/08,11:13:00,84.21,84.27,84.21,84.27,15509
2017/11/08,11:14:00,84.27,84.28,84.27,84.28,8673
2017/11/08,11:15:00,84.28,84.31,84.28,84.29,25167
2017/11/08,11:16:00,84.29,84.29,84.28,84.29,13831
2017/11/08,11:17:00,84.29,84.30,84.27,84.27,32065
2017/11/08,11:18:00,84.27,84.30,84.26,84.27,32225
2017/11/08,11:19:00,84.27,84.29,84.24,84.24,33286
2017/11/08,11:20:00,84.25,84.28,84.24,84.26,31976
2017/11/08,11:21:00,84.26,84.29,84.25,84.29,10654
2017/11/08,11:22:00,84.29,84.30,84.26,84.27,31848
2017/11/08,11:23:00,84.27,84.32,84.27,84.32,47373
2017/11/08,11:24:00,84.32,84.35,84.30,84.34,57793
2017/11/08,11:25:00,84.34,84.35,84.29,84.31,60321
2017/11/08,11:26:00,84.31,84.31,84.26,84.29,41996
2017/11/08,11:27:00,84.29,84.30,84.28,84.28,15329
2017/11/08,11:28:00,84.28,84.28,84.24,84.27,23206
2017/11/08,11:29:00,84.26,84.27,84.23,84.25,28542
2017/11/08,11:30:00,84.25,84.25,84.23,84.23,28032
2017/11/08,11:31:00,84.23,84.23,84.21,84.22,29284
2017/11/08,11:32:00,84.22,84.23,84.21,84.22,11091
2017/11/08,11:33:00,84.22,84.22,84.17,84.19,25495
2017/11/08,11:34:00,84.19,84.20,84.17,84.18,18411
2017/11/08,11:35:00,84.17,84.18,84.16,84.18,19610
2017/11/08,11:36:00,84.17,84.18,84.12,84.14,43845
2017/11/08,11:37:00,84.14,84.15,84.14,84.15,13533
2017/11/08,11:38:00,84.15,84.17,84.13,84.14,22637
2017/11/08,11:39:00,84.14,84.15,84.11,84.15,21295
2017/11/08,11:40:00,84.15,84.16,84.13,84.14,11539
2017/11/08,11:41:00,84.14,84.16,84.14,84.16,14900
2017/11/08,11:42:00,84.16,84.16,84.14,84.16,11507
2017/11/08,11:43:00,84.16,84.16,84.14,84.14,20015
2017/11/08,11:44:00,84.14,84.16,84.12,84.16,15718
2017/11/08,11:45:00,84.16,84.16,84.13,84.13,11634
2017/11/08,11:46:00,84.13,84.14,84.11,84.14,21433
2017/11/08,11:47:00,84.14,84.16,84.12,84.14,22847
2017/11/08,11:48:00,84.14,84.14,84.10,84.11,19004
2017/11/08,11:49:00,84.11,84.12,84.11,84.11,6092
2017/11/08,11:50:00,84.11,84.12,84.08,84.09,22333
2017/11/08,11:51:00,84.09,84.14,84.08,84.13,26884
2017/11/08,11:52:00,84.12,84.13,84.06,84.07,60514
2017/11/08,11:53:00,84.08,84.09,84.07,84.07,14384
2017/11/08,11:54:00,84.07,84.09,84.06,84.09,13467
2017/11/08,11:55:00,84.09,84.09,84.08,84.09,14036
2017/11/08,11:56:00,84.08,84.11,84.08,84.11,15343
2017/11/08,11:57:00,84.11,84.13,84.11,84.13,16357
2017/11/08,11:58:00,84.13,84.14,84.11,84.12,16045
2017/11/08,11:59:00,84.12,84.14,84.11,84.14,10951
2017/11/08,12:00:00,84.14,84.14,84.12,84.13,11046
2017/11/08,12:01:00,84.13,84.15,84.12,84.15,13691
2017/11/08,12:02:00,84.15,84.16,84.13,84.16,14212
2017/11/08,12:03:00,84.16,84.16,84.15,84.16,8611
2017/11/08,12:04:00,84.16,84.16,84.11,84.11,24194
2017/11/08,12:05:00,84.11,84.13,84.11,84.13,17468
2017/11/08,12:06:00,84.13,84.14,84.12,84.13,17306
2017/11/08,12:07:00,84.13,84.13,84.11,84.11,24931
2017/11/08,12:08:00,84.11,84.13,84.11,84.12,13270
2017/11/08,12:09:00,84.12,84.12,84.07,84.09,26694
2017/11/08,12:10:00,84.09,84.10,84.08,84.08,22789
2017/11/08,12:11:00,84.08,84.09,84.05,84.07,31723
2017/11/08,12:12:00,84.07,84.08,84.05,84.05,19814
2017/11/08,12:13:00,84.05,84.06,84.03,84.04,23114
2017/11/08,12:14:00,84.04,84.04,84.01,84.01,37134
2017/11/08,12:15:00,84.01,84.05,84.01,84.03,19275
2017/11/08,12:16:00,84.03,84.04,83.98,83.98,81147
2017/11/08,12:17:00,83.98,84.01,83.98,83.99,29091
2017/11/08,12:18:00,83.99,83.99,83.97,83.99,31389
2017/11/08,12:19:00,83.98,84.00,83.97,83.99,29366
2017/11/08,12:20:00,83.99,83.99,83.97,83.97,8289
2017/11/08,12:21:00,83.97,84.01,83.97,84.00,29205
2017/11/08,12:22:00,84.00,84.00,83.97,83.97,73457
2017/11/08,12:23:00,83.97,83.98,83.96,83.96,27063
2017/11/08,12:24:00,83.97,83.97,83.94,83.94,29303
2017/11/08,12:25:00,83.94,83.95,83.91,83.92,74140
2017/11/08,12:26:00,83.92,83.95,83.91,83.95,37827
2017/11/08,12:27:00,83.95,83.95,83.89,83.90,66509
2017/11/08,12:28:00,83.90,83.90,83.87,83.88,45263
2017/11/08,12:29:00,83.87,83.93,83.87,83.93,42526
2017/11/08,12:30:00,83.93,83.96,83.93,83.94,37000
2017/11/08,12:31:00,83.94,83.95,83.93,83.94,13471
2017/11/08,12:32:00,83.94,83.97,83.94,83.96,24375
2017/11/08,12:33:00,83.96,84.00,83.96,84.00,21088
2017/11/08,12:34:00,84.00,84.02,84.00,84.01,18788
2017/11/08,12:35:00,84.02,84.03,84.00,84.00,41177
2017/11/08,12:36:00,84.00,84.01,83.99,84.00,17301
2017/11/08,12:37:00,84.00,84.01,83.99,84.01,18865
2017/11/08,12:38:00,84.01,84.01,83.98,83.98,14967
2017/11/08,12:39:00,83.98,84.01,83.98,84.00,45880
2017/11/08,12:40:00,84.00,84.01,84.00,84.01,9566
2017/11/08,12:41:00,84.01,84.02,84.00,84.00,16672
2017/11/08,12:42:00,84.00,84.01,84.00,84.00,9906
2017/11/08,12:43:00,84.01,84.02,83.99,84.01,27742
2017/11/08,12:44:00,84.01,84.01,83.99,83.99,21799
2017/11/08,12:45:00,83.99,84.00,83.98,83.99,13795
2017/11/08,12:46:00,83.98,84.01,83.98,84.01,18928
2017/11/08,12:47:00,84.00,84.04,83.99,84.02,15930
2017/11/08,12:48:00,84.02,84.03,84.01,84.03,12720
2017/11/08,12:49:00,84.03,84.07,84.03,84.07,24835
2017/11/08,12:50:00,84.07,84.08,84.06,84.08,24137
2017/11/08,12:51:00,84.08,84.08,84.07,84.08,7864
2017/11/08,12:52:00,84.08,84.09,84.07,84.09,18572
2017/11/08,12:53:00,84.09,84.10,84.08,84.09,14621
2017/11/08,12:54:00,84.09,84.09,84.06,84.06,22725
2017/11/08,12:55:00,84.06,84.09,84.06,84.08,14896
2017/11/08,12:56:00,84.08,84.09,84.08,84.08,9076
2017/11/08,12:57:00,84.08,84.13,84.08,84.13,34307
2017/11/08,12:58:00,84.13,84.13,84.11,84.12,15116
2017/11/08,12:59:00,84.12,84.17,84.12,84.16,26547
2017/11/08,13:00:00,84.16,84.22,84.16,84.21,26979
2017/11/08,13:01:00,84.21,84.28,84.20,84.26,60093
2017/11/08,13:02:00,84.26,84.31,84.25,84.27,54705
2017/11/08,13:03:00,84.27,84.30,84.26,84.30,17558
2017/11/08,13:04:00,84.30,84.31,84.28,84.28,36766
2017/11/08,13:05:00,84.27,84.28,84.26,84.27,27185
2017/11/08,13:06:00,84.27,84.29,84.26,84.28,27579
2017/11/08,13:07:00,84.28,84.28,84.25,84.26,24936
2017/11/08,13:08:00,84.26,84.27,84.24,84.26,18869
2017/11/08,13:09:00,84.26,84.26,84.24,84.25,18253
2017/11/08,13:10:00,84.25,84.26,84.23,84.25,19354
2017/11/08,13:11:00,84.25,84.25,84.24,84.25,4037
2017/11/08,13:12:00,84.25,84.25,84.23,84.24,30788
2017/11/08,13:13:00,84.24,84.25,84.24,84.24,10472
2017/11/08,13:14:00,84.24,84.27,84.24,84.25,24545
2017/11/08,13:15:00,84.25,84.25,84.24,84.24,8193
2017/11/08,13:16:00,84.24,84.28,84.24,84.27,16875
2017/11/08,13:17:00,84.28,84.28,84.27,84.28,11390
2017/11/08,13:18:00,84.28,84.28,84.26,84.28,18033
2017/11/08,13:19:00,84.28,84.29,84.27,84.28,11650
2017/11/08,13:20:00,84.28,84.28,84.24,84.25,17249
2017/11/08,13:21:00,84.25,84.29,84.25,84.28,36004
2017/11/08,13:22:00,84.28,84.29,84.27,84.28,38177
2017/11/08,13:23:00,84.28,84.29,84.28,84.29,15414
2017/11/08,13:24:00,84.29,84.29,84.27,84.28,13695
2017/11/08,13:25:00,84.28,84.28,84.27,84.27,12251
2017/11/08,13:26:00,84.27,84.28,84.25,84.27,45872
2017/11/08,13:27:00,84.27,84.28,84.27,84.27,14942
2017/11/08,13:28:00,84.27,84.31,84.27,84.31,38502
2017/11/08,13:29:00,84.31,84.31,84.28,84.29,19734
2017/11/08,13:30:00,84.29,84.29,84.26,84.27,19082
2017/11/08,13:31:00,84.27,84.27,84.25,84.27,11287
2017/11/08,13:32:00,84.27,84.28,84.25,84.26,17634
2017/11/08,13:33:00,84.26,84.27,84.25,84.26,9395
2017/11/08,13:34:00,84.26,84.28,84.26,84.28,19526
2017/11/08,13:35:00,84.28,84.29,84.26,84.28,14042
2017/11/08,13:36:00,84.28,84.29,84.28,84.28,17713
2017/11/08,13:37:00,84.28,84.28,84.26,84.26,18295
2017/11/08,13:38:00,84.27,84.28,84.25,84.26,20260
2017/11/08,13:39:00,84.26,84.26,84.23,84.24,59141
2017/11/08,13:40:00,84.24,84.25,84.24,84.25,11365
2017/11/08,13:41:00,84.25,84.25,84.24,84.25,18404
2017/11/08,13:42:00,84.25,84.26,84.25,84.26,17128
2017/11/08,13:43:00,84.25,84.26,84.22,84.24,23742
2017/11/08,13:44:00,84.24,84.26,84.23,84.25,18696
2017/11/08,13:45:00,84.25,84.26,84.23,84.24,14113
2017/11/08,13:46:00,84.24,84.26,84.24,84.26,21376
2017/11/08,13:47:00,84.25,84.26,84.24,84.26,10811
2017/11/08,13:48:00,84.26,84.30,84.25,84.30,18296
2017/11/08,13:49:00,84.30,84.34,84.29,84.33,21595
2017/11/08,13:50:00,84.33,84.33,84.32,84.32,13881
2017/11/08,13:51:00,84.32,84.38,84.32,84.37,29804
2017/11/08,13:52:00,84.37,84.38,84.34,84.36,24325
2017/11/08,13:53:00,84.35,84.36,84.34,84.34,9902
2017/11/08,13:54:00,84.34,84.36,84.33,84.35,16035
2017/11/08,13:55:00,84.35,84.37,84.35,84.37,11674
2017/11/08,13:56:00,84.37,84.38,84.36,84.36,13248
2017/11/08,13:57:00,84.36,84.37,84.34,84.36,31809
2017/11/08,13:58:00,84.36,84.39,84.36,84.37,20045
2017/11/08,13:59:00,84.37,84.38,84.36,84.37,12368
2017/11/08,14:00:00,84.37,84.38,84.36,84.38,14018
2017/11/08,14:01:00,84.38,84.38,84.37,84.37,10407
2017/11/08,14:02:00,84.37,84.38,84.34,84.34,17209
2017/11/08,14:03:00,84.35,84.38,84.35,84.37,24656
2017/11/08,14:04:00,84.38,84.38,84.35,84.37,12177
2017/11/08,14:05:00,84.37,84.38,84.36,84.38,14336
2017/11/08,14:06:00,84.38,84.40,84.37,84.38,22909
2017/11/08,14:07:00,84.38,84.39,84.37,84.37,19203
2017/11/08,14:08:00,84.37,84.37,84.36,84.36,13282
2017/11/08,14:09:00,84.36,84.37,84.35,84.36,29931
2017/11/08,14:10:00,84.36,84.37,84.36,84.37,16805
2017/11/08,14:11:00,84.37,84.38,84.36,84.37,16571
2017/11/08,14:12:00,84.37,84.38,84.36,84.36,11711
2017/11/08,14:13:00,84.36,84.39,84.36,84.39,19262
2017/11/08,14:14:00,84.39,84.41,84.39,84.40,19264
2017/11/08,14:15:00,84.41,84.41,84.39,84.40,26791
2017/11/08,14:16:00,84.40,84.43,84.39,84.41,32548
2017/11/08,14:17:00,84.41,84.41,84.40,84.41,8232
2017/11/08,14:18:00,84.41,84.43,84.41,84.43,21023
2017/11/08,14:19:00,84.43,84.43,84.42,84.43,26247
2017/11/08,14:20:00,84.43,84.44,84.42,84.43,26876
2017/11/08,14:21:00,84.43,84.46,84.43,84.45,34546
2017/11/08,14:22:00,84.45,84.47,84.45,84.45,19254
2017/11/08,14:23:00,84.46,84.48,84.45,84.48,27860
2017/11/08,14:24:00,84.48,84.49,84.47,84.49,18218
2017/11/08,14:25:00,84.49,84.50,84.48,84.49,27911
2017/11/08,14:26:00,84.49,84.49,84.48,84.49,14033
2017/11/08,14:27:00,84.49,84.49,84.46,84.47,37541
2017/11/08,14:28:00,84.47,84.49,84.47,84.48,35566
2017/11/08,14:29:00,84.48,84.49,84.44,84.45,16988
2017/11/08,14:30:00,84.45,84.46,84.45,84.45,18519
2017/11/08,14:31:00,84.46,84.47,84.45,84.46,28017
2017/11/08,14:32:00,84.46,84.49,84.46,84.48,28335
2017/11/08,14:33:00,84.48,84.49,84.45,84.45,19250
2017/11/08,14:34:00,84.45,84.49,84.43,84.48,66669
2017/11/08,14:35:00,84.49,84.49,84.44,84.46,26000
2017/11/08,14:36:00,84.46,84.46,84.41,84.43,20520
2017/11/08,14:37:00,84.43,84.43,84.39,84.42,27472
2017/11/08,14:38:00,84.41,84.41,84.38,84.39,34009
2017/11/08,14:39:00,84.39,84.41,84.38,84.39,36616
2017/11/08,14:40:00,84.39,84.41,84.39,84.41,18566
2017/11/08,14:41:00,84.41,84.41,84.37,84.38,26228
2017/11/08,14:42:00,84.38,84.39,84.38,84.38,11684
2017/11/08,14:43:00,84.38,84.41,84.38,84.41,31460
2017/11/08,14:44:00,84.41,84.42,84.40,84.42,12486
2017/11/08,14:45:00,84.41,84.43,84.41,84.43,23061
2017/11/08,14:46:00,84.44,84.46,84.43,84.46,25581
2017/11/08,14:47:00,84.46,84.47,84.45,84.47,10888
2017/11/08,14:48:00,84.47,84.47,84.46,84.47,20646
2017/11/08,14:49:00,84.47,84.47,84.44,84.46,50591
2017/11/08,14:50:00,84.46,84.46,84.41,84.42,19124
2017/11/08,14:51:00,84.42,84.45,84.42,84.44,29004
2017/11/08,14:52:00,84.44,84.47,84.44,84.47,10468
2017/11/08,14:53:00,84.47,84.49,84.46,84.46,20070
2017/11/08,14:54:00,84.46,84.47,84.46,84.47,23097
2017/11/08,14:55:00,84.47,84.47,84.46,84.46,26815
2017/11/08,14:56:00,84.46,84.47,84.45,84.46,18589
2017/11/08,14:57:00,84.46,84.47,84.45,84.45,16767
2017/11/08,14:58:00,84.46,84.46,84.44,84.45,19253
2017/11/08,14:59:00,84.45,84.45,84.41,84.42,21359
2017/11/08,15:00:00,84.42,84.46,84.42,84.46,20619
2017/11/08,15:01:00,84.45,84.46,84.44,84.45,18661
2017/11/08,15:02:00,84.45,84.48,84.45,84.48,17440
2017/11/08,15:03:00,84.48,84.50,84.48,84.50,19114
2017/11/08,15:04:00,84.50,84.50,84.47,84.49,49897
2017/11/08,15:05:00,84.49,84.49,84.48,84.49,12241
2017/11/08,15:06:00,84.49,84.49,84.46,84.47,24551
2017/11/08,15:07:00,84.47,84.49,84.47,84.48,23466
2017/11/08,15:08:00,84.48,84.49,84.47,84.49,22237
2017/11/08,15:09:00,84.49,84.50,84.48,84.49,22524
2017/11/08,15:10:00,84.49,84.49,84.47,84.47,39318
2017/11/08,15:11:00,84.47,84.49,84.47,84.48,21002
2017/11/08,15:12:00,84.48,84.49,84.47,84.48,16153
2017/11/08,15:13:00,84.49,84.49,84.46,84.46,15567
2017/11/08,15:14:00,84.46,84.48,84.45,84.48,17703
2017/11/08,15:15:00,84.48,84.48,84.44,84.44,27075
2017/11/08,15:16:00,84.44,84.45,84.43,84.44,13930
2017/11/08,15:17:00,84.44,84.44,84.42,84.44,25454
2017/11/08,15:18:00,84.44,84.46,84.43,84.44,31504
2017/11/08,15:19:00,84.44,84.46,84.44,84.46,14348
2017/11/08,15:20:00,84.46,84.48,84.46,84.48,37205
2017/11/08,15:21:00,84.48,84.49,84.47,84.49,24892
2017/11/08,15:22:00,84.49,84.50,84.48,84.50,27271
2017/11/08,15:23:00,84.50,84.50,84.45,84.48,60563
2017/11/08,15:24:00,84.48,84.49,84.47,84.48,32573
2017/11/08,15:25:00,84.48,84.49,84.48,84.49,21783
2017/11/08,15:26:00,84.49,84.50,84.47,84.48,31256
2017/11/08,15:27:00,84.48,84.48,84.47,84.48,16790
2017/11/08,15:28:00,84.48,84.50,84.48,84.50,37656
2017/11/08,15:29:00,84.50,84.50,84.48,84.49,15933
2017/11/08,15:30:00,84.49,84.53,84.48,84.52,65211
2017/11/08,15:31:00,84.52,84.54,84.51,84.53,43110
2017/11/08,15:32:00,84.53,84.53,84.51,84.53,26676
2017/11/08,15:33:00,84.53,84.56,84.53,84.56,41445
2017/11/08,15:34:00,84.56,84.56,84.53,84.54,34222
2017/11/08,15:35:00,84.53,84.54,84.50,84.51,22746
2017/11/08,15:36:00,84.51,84.51,84.50,84.50,14367
2017/11/08,15:37:00,84.50,84.51,84.48,84.48,32107
2017/11/08,15:38:00,84.47,84.49,84.47,84.49,32509
2017/11/08,15:39:00,84.49,84.49,84.39,84.42,256687
2017/11/08,15:40:00,84.42,84.44,84.41,84.43,30464
2017/11/08,15:41:00,84.43,84.44,84.41,84.44,40883
2017/11/08,15:42:00,84.44,84.44,84.41,84.42,21703
2017/11/08,15:43:00,84.42,84.46,84.42,84.46,36337
2017/11/08,15:44:00,84.46,84.46,84.44,84.44,27260
2017/11/08,15:45:00,84.44,84.44,84.42,84.43,34177
2017/11/08,15:46:00,84.43,84.43,84.38,84.41,78186
2017/11/08,15:47:00,84.41,84.43,84.41,84.42,34162
2017/11/08,15:48:00,84.42,84.42,84.39,84.39,48933
2017/11/08,15:49:00,84.39,84.41,84.37,84.40,74478
2017/11/08,15:50:00,84.41,84.41,84.38,84.40,41299
2017/11/08,15:51:00,84.40,84.44,84.39,84.42,77996
2017/11/08,15:52:00,84.42,84.44,84.40,84.43,43419
2017/11/08,15:53:00,84.43,84.44,84.43,84.44,54000
2017/11/08,15:54:00,84.43,84.50,84.43,84.49,96405
2017/11/08,15:55:00,84.48,84.50,84.48,84.50,77147
2017/11/08,15:56:00,84.50,84.53,84.49,84.52,91122
2017/11/08,15:57:00,84.52,84.53,84.50,84.53,117378
2017/11/08,15:58:00,84.53,84.58,84.52,84.56,150974
2017/11/08,15:59:00,84.56,84.59,84.55,84.59,134046
2017/11/08,16:00:00,84.58,84.60,84.53,84.60,321092
2017/11/09,09:31:00,84.11,84.16,83.91,83.92,134426
2017/11/09,09:32:00,83.92,83.98,83.90,83.90,50450
2017/11/09,09:33:00,83.90,84.00,83.89,84.00,43096
2017/11/09,09:34:00,84.00,84.02,83.89,83.89,54100
2017/11/09,09:35:00,83.89,83.99,83.87,83.95,50272
2017/11/09,09:36:00,83.96,83.99,83.93,83.95,36764
2017/11/09,09:37:00,83.96,84.01,83.94,83.96,44077
2017/11/09,09:38:00,83.95,83.97,83.88,83.94,55706
2017/11/09,09:39:00,83.94,83.95,83.80,83.82,55598
2017/11/09,09:40:00,83.82,83.86,83.79,83.83,64473
2017/11/09,09:41:00,83.83,83.84,83.77,83.77,91191
2017/11/09,09:42:00,83.76,83.76,83.56,83.60,97046
2017/11/09,09:43:00,83.60,83.72,83.60,83.69,83513
2017/11/09,09:44:00,83.68,83.68,83.53,83.56,61200
2017/11/09,09:45:00,83.57,83.58,83.47,83.50,126010
2017/11/09,09:46:00,83.50,83.63,83.48,83.62,68968
2017/11/09,09:47:00,83.62,83.67,83.58,83.61,81362
2017/11/09,09:48:00,83.61,83.61,83.56,83.58,59619
2017/11/09,09:49:00,83.58,83.64,83.56,83.61,53540
2017/11/09,09:50:00,83.61,83.62,83.52,83.53,36350
2017/11/09,09:51:00,83.52,83.54,83.49,83.54,58912
2017/11/09,09:52:00,83.54,83.60,83.54,83.59,80595
2017/11/09,09:53:00,83.59,83.60,83.53,83.53,43864
2017/11/09,09:54:00,83.53,83.62,83.52,83.60,48025
2017/11/09,09:55:00,83.59,83.66,83.56,83.66,36498
2017/11/09,09:56:00,83.66,83.66,83.57,83.59,41339
2017/11/09,09:57:00,83.59,83.64,83.59,83.61,47072
2017/11/09,09:58:00,83.61,83.63,83.60,83.61,35230
2017/11/09,09:59:00,83.61,83.66,83.56,83.63,64471
2017/11/09,10:00:00,83.64,83.68,83.62,83.63,45381
2017/11/09,10:01:00,83.64,83.82,83.62,83.82,94525
2017/11/09,10:02:00,83.82,84.09,83.80,83.96,175073
2017/11/09,10:03:00,83.96,83.97,83.89,83.94,119334
2017/11/09,10:04:00,83.94,83.98,83.94,83.96,54942
2017/11/09,10:05:00,83.96,83.98,83.92,83.95,53421
2017/11/09,10:06:00,83.95,83.98,83.85,83.97,60793
2017/11/09,10:07:00,83.96,83.96,83.85,83.87,62820
2017/11/09,10:08:00,83.87,83.94,83.87,83.93,35740
2017/11/09,10:09:00,83.93,83.95,83.90,83.94,28638
2017/11/09,10:10:00,83.94,83.99,83.93,83.99,24614
2017/11/09,10:11:00,84.00,84.07,83.97,84.05,78467
2017/11/09,10:12:00,84.05,84.06,83.99,84.01,35486
2017/11/09,10:13:00,84.01,84.08,83.98,84.02,56551
2017/11/09,10:14:00,84.02,84.05,84.00,84.01,31029
2017/11/09,10:15:00,84.01,84.04,83.98,83.99,27381
2017/11/09,10:16:00,83.98,84.00,83.95,83.95,32419
2017/11/09,10:17:00,83.95,83.95,83.90,83.92,43787
2017/11/09,10:18:00,83.92,83.93,83.88,83.91,27358
2017/11/09,10:19:00,83.91,83.96,83.90,83.96,22733
2017/11/09,10:20:00,83.96,84.06,83.96,84.05,49300
2017/11/09,10:21:00,84.05,84.17,84.05,84.15,120126
2017/11/09,10:22:00,84.15,84.23,84.14,84.17,83639
2017/11/09,10:23:00,84.17,84.26,84.17,84.26,55485
2017/11/09,10:24:00,84.26,84.27,84.17,84.19,57242
2017/11/09,10:25:00,84.18,84.22,84.18,84.21,37339
2017/11/09,10:26:00,84.21,84.25,84.20,84.21,45626
2017/11/09,10:27:00,84.20,84.20,84.12,84.13,44615
2017/11/09,10:28:00,84.13,84.13,84.06,84.06,49281
2017/11/09,10:29:00,84.06,84.07,84.01,84.04,39500
2017/11/09,10:30:00,84.04,84.06,84.01,84.06,35000
2017/11/09,10:31:00,84.07,84.11,84.05,84.05,37838
2017/11/09,10:32:00,84.04,84.05,84.02,84.03,32283
2017/11/09,10:33:00,84.03,84.03,83.96,83.98,38021
2017/11/09,10:34:00,83.98,84.00,83.92,83.92,28161
2017/11/09,10:35:00,83.92,83.95,83.90,83.95,26003
2017/11/09,10:36:00,83.95,84.01,83.94,83.98,28974
2017/11/09,10:37:00,83.97,83.97,83.91,83.94,66193
2017/11/09,10:38:00,83.95,83.95,83.85,83.88,34664
2017/11/09,10:39:00,83.87,83.87,83.81,83.83,36978
2017/11/09,10:40:00,83.83,83.87,83.81,83.83,42204
2017/11/09,10:41:00,83.82,83.83,83.74,83.77,66718
2017/11/09,10:42:00,83.77,83.81,83.75,83.76,34923
2017/11/09,10:43:00,83.76,83.79,83.75,83.76,30480
2017/11/09,10:44:00,83.76,83.78,83.72,83.78,40488
2017/11/09,10:45:00,83.79,83.85,83.78,83.84,46354
2017/11/09,10:46:00,83.84,83.91,83.83,83.88,46435
2017/11/09,10:47:00,83.88,83.89,83.86,83.87,28251
2017/11/09,10:48:00,83.87,83.88,83.85,83.86,24954
2017/11/09,10:49:00,83.86,83.88,83.82,83.85,33991
2017/11/09,10:50:00,83.84,83.85,83.80,83.85,24504
2017/11/09,10:51:00,83.85,83.90,83.85,83.87,34584
2017/11/09,10:52:00,83.87,83.88,83.86,83.88,19415
2017/11/09,10:53:00,83.88,83.88,83.80,83.82,48575
2017/11/09,10:54:00,83.83,83.87,83.79,83.87,30174
2017/11/09,10:55:00,83.87,83.91,83.84,83.90,30122
2017/11/09,10:56:00,83.90,83.91,83.85,83.87,34867
2017/11/09,10:57:00,83.86,83.93,83.86,83.90,42192
2017/11/09,10:58:00,83.91,83.95,83.90,83.95,22048
2017/11/09,10:59:00,83.95,83.97,83.90,83.97,37271
2017/11/09,11:00:00,83.97,84.05,83.96,84.03,54270
2017/11/09,11:01:00,84.03,84.03,83.96,84.01,39338
2017/11/09,11:02:00,84.00,84.01,83.97,83.98,30547
2017/11/09,11:03:00,83.98,83.99,83.94,83.98,37075
2017/11/09,11:04:00,83.99,84.01,83.97,83.97,25750
2017/11/09,11:05:00,83.97,83.97,83.92,83.93,22585
2017/11/09,11:06:00,83.94,83.94,83.90,83.94,38051
2017/11/09,11:07:00,83.94,83.95,83.90,83.92,32730
2017/11/09,11:08:00,83.92,83.95,83.91,83.92,42536
2017/11/09,11:09:00,83.92,83.94,83.90,83.93,30570
2017/11/09,11:10:00,83.93,83.95,83.91,83.92,23601
2017/11/09,11:11:00,83.92,83.93,83.89,83.90,51082
2017/11/09,11:12:00,83.90,83.91,83.85,83.85,25939
2017/11/09,11:13:00,83.85,83.88,83.83,83.86,51421
2017/11/09,11:14:00,83.86,83.87,83.78,83.79,44689
2017/11/09,11:15:00,83.79,83.79,83.76,83.77,23359
2017/11/09,11:16:00,83.77,83.78,83.72,83.75,47319
2017/11/09,11:17:00,83.75,83.75,83.72,83.75,30316
2017/11/09,11:18:00,83.74,83.75,83.72,83.73,26299
2017/11/09,11:19:00,83.73,83.78,83.72,83.73,54491
2017/11/09,11:20:00,83.73,83.77,83.73,83.73,35348
2017/11/09,11:21:00,83.73,83.76,83.72,83.74,24337
2017/11/09,11:22:00,83.75,83.76,83.62,83.62,88319
2017/11/09,11:23:00,83.62,83.66,83.57,83.58,71670
2017/11/09,11:24:00,83.58,83.59,83.53,83.54,119659
2017/11/09,11:25:00,83.54,83.57,83.53,83.55,29989
2017/11/09,11:26:00,83.55,83.55,83.51,83.55,46853
2017/11/09,11:27:00,83.55,83.56,83.50,83.53,79101
2017/11/09,11:28:00,83.54,83.57,83.54,83.57,32922
2017/11/09,11:29:00,83.57,83.60,83.57,83.60,25319
2017/11/09,11:30:00,83.60,83.61,83.55,83.61,43187
2017/11/09,11:31:00,83.61,83.63,83.59,83.60,50883
2017/11/09,11:32:00,83.61,83.66,83.60,83.63,42382
2017/11/09,11:33:00,83.63,83.64,83.60,83.61,46451
2017/11/09,11:34:00,83.61,83.61,83.56,83.57,31482
2017/11/09,11:35:00,83.57,83.60,83.56,83.59,24824
2017/11/09,11:36:00,83.60,83.61,83.54,83.55,33297
2017/11/09,11:37:00,83.55,83.58,83.54,83.56,29273
2017/11/09,11:38:00,83.56,83.57,83.53,83.57,32983
2017/11/09,11:39:00,83.57,83.57,83.54,83.56,40100
2017/11/09,11:40:00,83.56,83.56,83.52,83.53,37265
2017/11/09,11:41:00,83.53,83.57,83.52,83.56,43075
2017/11/09,11:42:00,83.56,83.57,83.53,83.53,55914
2017/11/09,11:43:00,83.53,83.54,83.47,83.51,111810
2017/11/09,11:44:00,83.51,83.51,83.46,83.47,49014
2017/11/09,11:45:00,83.46,83.49,83.41,83.41,63025
2017/11/09,11:46:00,83.42,83.43,83.17,83.24,199876
2017/11/09,11:47:00,83.24,83.24,83.09,83.11,171197
2017/11/09,11:48:00,83.13,83.26,83.13,83.26,49841
2017/11/09,11:49:00,83.26,83.44,83.26,83.39,70125
2017/11/09,11:50:00,83.39,83.39,83.33,83.39,38203
2017/11/09,11:51:00,83.39,83.44,83.39,83.42,34644
2017/11/09,11:52:00,83.41,83.46,83.40,83.40,32333
2017/11/09,11:53:00,83.41,83.41,83.32,83.32,86479
2017/11/09,11:54:00,83.32,83.32,83.15,83.20,61672
2017/11/09,11:55:00,83.21,83.36,83.21,83.33,59641
2017/11/09,11:56:00,83.33,83.33,83.23,83.24,37756
2017/11/09,11:57:00,83.23,83.24,83.13,83.18,57681
2017/11/09,11:58:00,83.18,83.29,83.18,83.27,39213
2017/11/09,11:59:00,83.27,83.35,83.27,83.33,44294
2017/11/09,12:00:00,83.33,83.35,83.32,83.32,63392
2017/11/09,12:01:00,83.32,83.38,83.31,83.38,32364
2017/11/09,12:02:00,83.38,83.38,83.34,83.36,34825
2017/11/09,12:03:00,83.36,83.37,83.30,83.32,48253
2017/11/09,12:04:00,83.32,83.32,83.19,83.21,87859
2017/11/09,12:05:00,83.20,83.27,83.16,83.25,65485
2017/11/09,12:06:00,83.25,83.34,83.24,83.27,58281
2017/11/09,12:07:00,83.27,83.39,83.27,83.37,37418
2017/11/09,12:08:00,83.37,83.37,83.32,83.32,22872
2017/11/09,12:09:00,83.32,83.38,83.32,83.37,27904
2017/11/09,12:10:00,83.37,83.37,83.31,83.32,27241
2017/11/09,12:11:00,83.31,83.34,83.18,83.20,54932
2017/11/09,12:12:00,83.20,83.29,83.20,83.26,45155
2017/11/09,12:13:00,83.26,83.26,83.15,83.17,341314
2017/11/09,12:14:00,83.17,83.24,83.14,83.16,65932
2017/11/09,12:15:00,83.16,83.17,83.05,83.05,106555
2017/11/09,12:16:00,83.04,83.09,82.98,83.09,151521
2017/11/09,12:17:00,83.09,83.15,83.08,83.10,84376
2017/11/09,12:18:00,83.10,83.15,83.07,83.15,26255
2017/11/09,12:19:00,83.15,83.21,83.14,83.18,44709
2017/11/09,12:20:00,83.18,83.20,83.14,83.14,34390
2017/11/09,12:21:00,83.14,83.17,83.13,83.15,33396
2017/11/09,12:22:00,83.15,83.15,83.11,83.11,40925
2017/11/09,12:23:00,83.11,83.14,83.10,83.12,34748
2017/11/09,12:24:00,83.12,83.12,83.10,83.11,23762
2017/11/09,12:25:00,83.11,83.11,83.09,83.10,45878
2017/11/09,12:26:00,83.10,83.11,83.06,83.07,57786
2017/11/09,12:27:00,83.08,83.22,83.08,83.19,79432
2017/11/09,12:28:00,83.18,83.18,83.10,83.10,25050
2017/11/09,12:29:00,83.10,83.12,83.05,83.06,63639
2017/11/09,12:30:00,83.06,83.08,83.00,83.06,56131
2017/11/09,12:31:00,83.06,83.08,83.01,83.03,66108
2017/11/09,12:32:00,83.03,83.03,82.98,83.00,47700
2017/11/09,12:33:00,83.00,83.00,82.90,82.96,95309
2017/11/09,12:34:00,82.96,83.02,82.95,83.01,99743
2017/11/09,12:35:00,83.01,83.05,82.97,83.04,38630
2017/11/09,12:36:00,83.05,83.18,83.04,83.18,49222
2017/11/09,12:37:00,83.18,83.25,83.15,83.22,70790
2017/11/09,12:38:00,83.23,83.27,83.19,83.24,72086
2017/11/09,12:39:00,83.24,83.31,83.24,83.30,75418
2017/11/09,12:40:00,83.30,83.30,83.21,83.22,41537
2017/11/09,12:41:00,83.23,83.23,83.19,83.22,44524
2017/11/09,12:42:00,83.22,83.22,83.11,83.14,85783
2017/11/09,12:43:00,83.14,83.18,83.12,83.18,15956
2017/11/09,12:44:00,83.18,83.22,83.17,83.17,26575
2017/11/09,12:45:00,83.17,83.20,83.13,83.20,25622
2017/11/09,12:46:00,83.20,83.24,83.18,83.22,77875
2017/11/09,12:47:00,83.22,83.22,83.18,83.19,37086
2017/11/09,12:48:00,83.19,83.20,83.11,83.11,65350
2017/11/09,12:49:00,83.11,83.16,83.08,83.13,83430
2017/11/09,12:50:00,83.12,83.22,83.11,83.22,41338
2017/11/09,12:51:00,83.22,83.22,83.19,83.20,43498
2017/11/09,12:52:00,83.21,83.23,83.17,83.22,39483
2017/11/09,12:53:00,83.22,83.28,83.22,83.27,35387
2017/11/09,12:54:00,83.26,83.32,83.25,83.31,26692
2017/11/09,12:55:00,83.31,83.33,83.28,83.29,28603
2017/11/09,12:56:00,83.29,83.32,83.29,83.31,31937
2017/11/09,12:57:00,83.32,83.34,83.28,83.34,50142
2017/11/09,12:58:00,83.34,83.35,83.30,83.35,64814
2017/11/09,12:59:00,83.35,83.36,83.32,83.32,28895
2017/11/09,13:00:00,83.32,83.34,83.27,83.29,46200
2017/11/09,13:01:00,83.29,83.30,83.23,83.24,46630
2017/11/09,13:02:00,83.24,83.26,83.20,83.22,30181
2017/11/09,13:03:00,83.22,83.28,83.22,83.28,19804
2017/11/09,13:04:00,83.27,83.27,83.19,83.22,39876
2017/11/09,13:05:00,83.22,83.23,83.15,83.21,33129
2017/11/09,13:06:00,83.20,83.21,83.14,83.18,33739
2017/11/09,13:07:00,83.18,83.22,83.17,83.19,22651
2017/11/09,13:08:00,83.21,83.22,83.19,83.20,11878
2017/11/09,13:09:00,83.20,83.29,83.20,83.29,28777
2017/11/09,13:10:00,83.29,83.31,83.26,83.31,23086
2017/11/09,13:11:00,83.31,83.34,83.29,83.32,24057
2017/11/09,13:12:00,83.32,83.34,83.28,83.34,26334
2017/11/09,13:13:00,83.34,83.34,83.30,83.32,19999
2017/11/09,13:14:00,83.31,83.38,83.29,83.35,29116
2017/11/09,13:15:00,83.35,83.40,83.33,83.39,21015
2017/11/09,13:16:00,83.40,83.43,83.39,83.40,39247
2017/11/09,13:17:00,83.42,83.43,83.38,83.43,30435
2017/11/09,13:18:00,83.43,83.46,83.41,83.45,13958
2017/11/09,13:19:00,83.45,83.46,83.40,83.40,49221
2017/11/09,13:20:00,83.41,83.43,83.40,83.43,19440
2017/11/09,13:21:00,83.43,83.54,83.43,83.53,55637
2017/11/09,13:22:00,83.53,83.60,83.51,83.56,76847
2017/11/09,13:23:00,83.56,83.57,83.52,83.57,32785
2017/11/09,13:24:00,83.57,83.57,83.51,83.54,37694
2017/11/09,13:25:00,83.55,83.57,83.53,83.56,45137
2017/11/09,13:26:00,83.56,83.57,83.54,83.56,38613
2017/11/09,13:27:00,83.56,83.60,83.55,83.60,50622
2017/11/09,13:28:00,83.60,83.62,83.58,83.59,32072
2017/11/09,13:29:00,83.60,83.60,83.55,83.55,26820
2017/11/09,13:30:00,83.55,83.59,83.54,83.59,23147
2017/11/09,13:31:00,83.59,83.64,83.57,83.64,42923
2017/11/09,13:32:00,83.64,83.66,83.62,83.65,48235
2017/11/09,13:33:00,83.65,83.66,83.62,83.63,25605
2017/11/09,13:34:00,83.62,83.64,83.59,83.61,19114
2017/11/09,13:35:00,83.61,83.61,83.57,83.61,26067
2017/11/09,13:36:00,83.62,83.63,83.59,83.62,33986
2017/11/09,13:37:00,83.62,83.67,83.61,83.67,22369
2017/11/09,13:38:00,83.67,83.67,83.61,83.62,10856
2017/11/09,13:39:00,83.62,83.62,83.54,83.55,28866
2017/11/09,13:40:00,83.56,83.56,83.47,83.49,42513
2017/11/09,13:41:00,83.49,83.50,83.47,83.48,32211
2017/11/09,13:42:00,83.48,83.50,83.46,83.49,24328
2017/11/09,13:43:00,83.49,83.50,83.47,83.48,19682
2017/11/09,13:44:00,83.48,83.48,83.44,83.45,21551
2017/11/09,13:45:00,83.45,83.45,83.42,83.43,28159
2017/11/09,13:46:00,83.43,83.47,83.42,83.47,22514
2017/11/09,13:47:00,83.47,83.50,83.46,83.50,12134
2017/11/09,13:48:00,83.50,83.54,83.50,83.54,42077
2017/11/09,13:49:00,83.54,83.54,83.52,83.54,70584
2017/11/09,13:50:00,83.54,83.86,83.53,83.63,263993
2017/11/09,13:51:00,83.63,83.65,83.59,83.64,47870
2017/11/09,13:52:00,83.65,83.72,83.64,83.71,39209
2017/11/09,13:53:00,83.71,83.72,83.67,83.69,49819
2017/11/09,13:54:00,83.69,83.69,83.65,83.65,19880
2017/11/09,13:55:00,83.64,83.65,83.62,83.63,19163
2017/11/09,13:56:00,83.63,83.64,83.61,83.62,13945
2017/11/09,13:57:00,83.63,83.63,83.59,83.59,23201
2017/11/09,13:58:00,83.59,83.60,83.58,83.60,49673
2017/11/09,13:59:00,83.60,83.62,83.58,83.61,23262
2017/11/09,14:00:00,83.61,83.63,83.60,83.62,11138
2017/11/09,14:01:00,83.63,83.71,83.61,83.70,61484
2017/11/09,14:02:00,83.69,83.69,83.67,83.69,19745
2017/11/09,14:03:00,83.69,83.69,83.67,83.68,15070
2017/11/09,14:04:00,83.69,83.71,83.68,83.69,23689
2017/11/09,14:05:00,83.69,83.73,83.69,83.69,19088
2017/11/09,14:06:00,83.69,83.74,83.69,83.73,30571
2017/11/09,14:07:00,83.73,83.81,83.73,83.79,64558
2017/11/09,14:08:00,83.79,83.81,83.76,83.81,25463
2017/11/09,14:09:00,83.81,83.86,83.81,83.82,26491
2017/11/09,14:10:00,83.82,83.83,83.79,83.82,24371
2017/11/09,14:11:00,83.83,83.83,83.79,83.80,37365
2017/11/09,14:12:00,83.80,83.82,83.77,83.82,39474
2017/11/09,14:13:00,83.82,83.88,83.82,83.88,55246
2017/11/09,14:14:00,83.88,83.91,83.87,83.89,57818
2017/11/09,14:15:00,83.89,83.89,83.85,83.86,23925
2017/11/09,14:16:00,83.85,83.85,83.81,83.84,61984
2017/11/09,14:17:00,83.84,83.86,83.82,83.86,21834
2017/11/09,14:18:00,83.86,83.87,83.82,83.83,29659
2017/11/09,14:19:00,83.83,83.87,83.83,83.86,19847
2017/11/09,14:20:00,83.85,83.86,83.82,83.85,38719
2017/11/09,14:21:00,83.85,83.87,83.84,83.85,27222
2017/11/09,14:22:00,83.85,83.87,83.83,83.83,21784
2017/11/09,14:23:00,83.84,83.88,83.84,83.88,36306
2017/11/09,14:24:00,83.88,83.88,83.82,83.85,46127
2017/11/09,14:25:00,83.84,83.85,83.83,83.84,15437
2017/11/09,14:26:00,83.84,83.86,83.83,83.84,23252
2017/11/09,14:27:00,83.84,83.85,83.81,83.82,19923
2017/11/09,14:28:00,83.82,83.83,83.81,83.82,16749
2017/11/09,14:29:00,83.82,83.82,83.74,83.76,50404
2017/11/09,14:30:00,83.76,83.76,83.73,83.73,26261
2017/11/09,14:31:00,83.73,83.75,83.72,83.75,30334
2017/11/09,14:32:00,83.75,83.82,83.71,83.82,37775
2017/11/09,14:33:00,83.82,83.83,83.79,83.79,19454
2017/11/09,14:34:00,83.80,83.83,83.79,83.82,23078
2017/11/09,14:35:00,83.82,83.83,83.80,83.80,16425
2017/11/09,14:36:00,83.80,83.81,83.75,83.77,39653
2017/11/09,14:37:00,83.77,83.77,83.70,83.71,33388
2017/11/09,14:38:00,83.71,83.73,83.68,83.73,45112
2017/11/09,14:39:00,83.73,83.73,83.69,83.70,17751
2017/11/09,14:40:00,83.70,83.72,83.69,83.71,44602
2017/11/09,14:41:00,83.71,83.71,83.69,83.70,16109
2017/11/09,14:42:00,83.70,83.72,83.68,83.69,27881
2017/11/09,14:43:00,83.69,83.70,83.68,83.70,21133
2017/11/09,14:44:00,83.70,83.74,83.70,83.72,31846
2017/11/09,14:45:00,83.72,83.72,83.70,83.72,29810
2017/11/09,14:46:00,83.72,83.73,83.71,83.72,23893
2017/11/09,14:47:00,83.72,83.72,83.70,83.72,61772
2017/11/09,14:48:00,83.72,83.78,83.72,83.78,49230
2017/11/09,14:49:00,83.77,83.80,83.77,83.80,18859
2017/11/09,14:50:00,83.80,83.83,83.80,83.82,33097
2017/11/09,14:51:00,83.82,83.82,83.80,83.80,28260
2017/11/09,14:52:00,83.80,83.86,83.80,83.85,34221
2017/11/09,14:53:00,83.85,83.89,83.85,83.86,25644
2017/11/09,14:54:00,83.86,83.87,83.84,83.84,22744
2017/11/09,14:55:00,83.84,83.86,83.83,83.85,21869
2017/11/09,14:56:00,83.85,83.85,83.83,83.84,19605
2017/11/09,14:57:00,83.84,83.85,83.81,83.82,17441
2017/11/09,14:58:00,83.82,83.83,83.80,83.82,21938
2017/11/09,14:59:00,83.82,83.87,83.81,83.86,43979
2017/11/09,15:00:00,83.86,83.86,83.84,83.84,30378
2017/11/09,15:01:00,83.83,83.91,83.83,83.91,31406
2017/11/09,15:02:00,83.91,83.91,83.85,83.85,48424
2017/11/09,15:03:00,83.85,83.85,83.77,83.79,44457
2017/11/09,15:04:00,83.79,83.79,83.75,83.76,21673
2017/11/09,15:05:00,83.76,83.76,83.73,83.73,11440
2017/11/09,15:06:00,83.73,83.80,83.73,83.79,33868
2017/11/09,15:07:00,83.79,83.79,83.75,83.78,22417
2017/11/09,15:08:00,83.78,83.81,83.77,83.79,20768
2017/11/09,15:09:00,83.79,83.79,83.76,83.76,20377
2017/11/09,15:10:00,83.76,83.83,83.76,83.83,44267
2017/11/09,15:11:00,83.82,83.89,83.82,83.88,101006
2017/11/09,15:12:00,83.88,83.92,83.86,83.87,83518
2017/11/09,15:13:00,83.87,83.90,83.87,83.89,62795
2017/11/09,15:14:00,83.90,83.90,83.83,83.84,31014
2017/11/09,15:15:00,83.83,83.90,83.83,83.87,52924
2017/11/09,15:16:00,83.87,83.89,83.84,83.88,70409
2017/11/09,15:17:00,83.88,83.90,83.85,83.89,27821
2017/11/09,15:18:00,83.89,83.93,83.87,83.89,46745
2017/11/09,15:19:00,83.89,83.93,83.89,83.91,26812
2017/11/09,15:20:00,83.91,83.97,83.91,83.97,47137
2017/11/09,15:21:00,83.97,83.97,83.93,83.95,30284
2017/11/09,15:22:00,83.95,83.98,83.93,83.93,47980
2017/11/09,15:23:00,83.94,83.96,83.92,83.94,38973
2017/11/09,15:24:00,83.95,83.98,83.94,83.98,48297
2017/11/09,15:25:00,83.98,83.98,83.93,83.94,22955
2017/11/09,15:26:00,83.94,83.95,83.91,83.92,27863
2017/11/09,15:27:00,83.92,83.93,83.89,83.93,25150
2017/11/09,15:28:00,83.93,83.95,83.92,83.92,17329
2017/11/09,15:29:00,83.92,83.94,83.92,83.94,30277
2017/11/09,15:30:00,83.94,83.94,83.92,83.93,12790
2017/11/09,15:31:00,83.93,83.98,83.92,83.97,77269
2017/11/09,15:32:00,83.97,83.97,83.91,83.95,43892
2017/11/09,15:33:00,83.95,83.95,83.90,83.93,37843
2017/11/09,15:34:00,83.93,83.94,83.91,83.93,33535
2017/11/09,15:35:00,83.93,83.96,83.93,83.96,26594
2017/11/09,15:36:00,83.96,83.98,83.96,83.98,41302
2017/11/09,15:37:00,83.98,84.00,83.97,83.98,48166
2017/11/09,15:38:00,83.98,84.02,83.98,84.00,54234
2017/11/09,15:39:00,84.00,84.04,84.00,84.04,51530
2017/11/09,15:40:00,84.04,84.05,84.01,84.03,56858
2017/11/09,15:41:00,84.03,84.04,84.02,84.03,26750
2017/11/09,15:42:00,84.03,84.04,84.02,84.03,30712
2017/11/09,15:43:00,84.02,84.05,84.00,84.00,41677
2017/11/09,15:44:00,84.00,84.01,83.94,83.95,67109
2017/11/09,15:45:00,83.95,84.04,83.94,84.03,73414
2017/11/09,15:46:00,84.03,84.03,84.00,84.02,31344
2017/11/09,15:47:00,84.02,84.02,84.01,84.02,19196
2017/11/09,15:48:00,84.02,84.03,84.00,84.02,64024
2017/11/09,15:49:00,84.02,84.03,84.00,84.03,58892
2017/11/09,15:50:00,84.03,84.03,83.98,83.98,62438
2017/11/09,15:51:00,83.98,84.08,83.98,84.06,123561
2017/11/09,15:52:00,84.06,84.09,84.05,84.05,80627
2017/11/09,15:53:00,84.05,84.11,84.05,84.10,69434
2017/11/09,15:54:00,84.10,84.11,84.07,84.11,104275
2017/11/09,15:55:00,84.11,84.15,84.11,84.11,126948
2017/11/09,15:56:00,84.11,84.17,84.11,84.14,116245
2017/11/09,15:57:00,84.14,84.15,84.12,84.13,95531
2017/11/09,15:58:00,84.14,84.14,84.11,84.12,110204
2017/11/09,15:59:00,84.12,84.15,84.11,84.15,155945
2017/11/09,16:00:00,84.15,84.15,84.03,84.06,310551
2017/11/10,09:31:00,83.79,83.84,83.67,83.80,56208
2017/11/10,09:32:00,83.80,83.81,83.76,83.77,95463
2017/11/10,09:33:00,83.77,83.83,83.71,83.75,62115
2017/11/10,09:34:00,83.76,83.85,83.72,83.82,60429
2017/11/10,09:35:00,83.82,83.89,83.80,83.86,66129
2017/11/10,09:36:00,83.86,84.00,83.85,83.93,79583
2017/11/10,09:37:00,83.93,83.96,83.89,83.89,82400
2017/11/10,09:38:00,83.89,84.00,83.86,83.88,51582
2017/11/10,09:39:00,83.89,83.96,83.86,83.94,34235
2017/11/10,09:40:00,83.94,84.00,83.92,83.99,21318
2017/11/10,09:41:00,83.99,84.00,83.94,83.99,30957
2017/11/10,09:42:00,84.00,84.03,83.99,84.02,45601
2017/11/10,09:43:00,84.02,84.08,84.00,84.05,57034
2017/11/10,09:44:00,84.05,84.10,84.04,84.07,40065
2017/11/10,09:45:00,84.07,84.08,83.97,83.98,91008
2017/11/10,09:46:00,83.98,83.98,83.91,83.91,37751
2017/11/10,09:47:00,83.90,83.90,83.78,83.80,133214
2017/11/10,09:48:00,83.81,83.83,83.71,83.73,85533
2017/11/10,09:49:00,83.73,83.75,83.71,83.75,49901
2017/11/10,09:50:00,83.75,83.75,83.69,83.71,54432
2017/11/10,09:51:00,83.70,83.75,83.69,83.75,118295
2017/11/10,09:52:00,83.75,83.78,83.72,83.78,67324
2017/11/10,09:53:00,83.76,83.76,83.69,83.71,183479
2017/11/10,09:54:00,83.70,83.75,83.70,83.72,92087
2017/11/10,09:55:00,83.72,83.76,83.72,83.74,33142
2017/11/10,09:56:00,83.74,83.86,83.74,83.86,145069
2017/11/10,09:57:00,83.86,83.87,83.83,83.86,114159
2017/11/10,09:58:00,83.86,83.86,83.81,83.84,56511
2017/11/10,09:59:00,83.83,83.84,83.79,83.80,63518
2017/11/10,10:00:00,83.79,83.80,83.72,83.73,101035
2017/11/10,10:01:00,83.74,83.74,83.67,83.71,103723
2017/11/10,10:02:00,83.71,83.77,83.68,83.72,134173
2017/11/10,10:03:00,83.71,83.71,83.61,83.63,54164
2017/11/10,10:04:00,83.64,83.65,83.51,83.51,73186
2017/11/10,10:05:00,83.52,83.55,83.50,83.54,46579
2017/11/10,10:06:00,83.53,83.55,83.51,83.53,45166
2017/11/10,10:07:00,83.53,83.58,83.50,83.57,64194
2017/11/10,10:08:00,83.58,83.58,83.55,83.56,75253
2017/11/10,10:09:00,83.56,83.63,83.55,83.61,39180
2017/11/10,10:10:00,83.61,83.61,83.52,83.53,85126
2017/11/10,10:11:00,83.52,83.56,83.52,83.52,77302
2017/11/10,10:12:00,83.51,83.53,83.47,83.49,96175
2017/11/10,10:13:00,83.49,83.52,83.48,83.50,146190
2017/11/10,10:14:00,83.50,83.52,83.38,83.40,102355
2017/11/10,10:15:00,83.40,83.46,83.39,83.42,58707
2017/11/10,10:16:00,83.42,83.45,83.42,83.45,68281
2017/11/10,10:17:00,83.45,83.49,83.43,83.44,52258
2017/11/10,10:18:00,83.45,83.52,83.44,83.52,58819
2017/11/10,10:19:00,83.52,83.53,83.50,83.52,54380
2017/11/10,10:20:00,83.52,83.52,83.47,83.51,59496
2017/11/10,10:21:00,83.50,83.55,83.50,83.55,72862
2017/11/10,10:22:00,83.55,83.55,83.50,83.51,37800
2017/11/10,10:23:00,83.51,83.55,83.50,83.55,27817
2017/11/10,10:24:00,83.55,83.57,83.52,83.54,27886
2017/11/10,10:25:00,83.54,83.55,83.53,83.53,19972
2017/11/10,10:26:00,83.54,83.54,83.50,83.52,27083
2017/11/10,10:27:00,83.52,83.52,83.47,83.50,36400
2017/11/10,10:28:00,83.50,83.50,83.45,83.46,31521
2017/11/10,10:29:00,83.46,83.48,83.45,83.45,23390
2017/11/10,10:30:00,83.45,83.45,83.43,83.44,25858
2017/11/10,10:31:00,83.44,83.44,83.36,83.37,59999
2017/11/10,10:32:00,83.37,83.39,83.30,83.30,68215
2017/11/10,10:33:00,83.31,83.33,83.27,83.30,57521
2017/11/10,10:34:00,83.30,83.34,83.28,83.31,70582
2017/11/10,10:35:00,83.31,83.33,83.29,83.31,51703
2017/11/10,10:36:00,83.31,83.37,83.31,83.36,28021
2017/11/10,10:37:00,83.35,83.41,83.35,83.41,56687
2017/11/10,10:38:00,83.41,83.42,83.37,83.37,33198
2017/11/10,10:39:00,83.37,83.41,83.37,83.39,24576
2017/11/10,10:40:00,83.39,83.40,83.35,83.36,20922
2017/11/10,10:41:00,83.36,83.39,83.36,83.36,26743
2017/11/10,10:42:00,83.37,83.38,83.35,83.36,21073
2017/11/10,10:43:00,83.36,83.36,83.30,83.31,38834
2017/11/10,10:44:00,83.31,83.31,83.25,83.25,30582
2017/11/10,10:45:00,83.25,83.28,83.23,83.26,80599
2017/11/10,10:46:00,83.26,83.33,83.25,83.32,71883
2017/11/10,10:47:00,83.32,83.35,83.31,83.31,28788
2017/11/10,10:48:00,83.31,83.32,83.28,83.28,39432
2017/11/10,10:49:00,83.28,83.32,83.28,83.31,25725
2017/11/10,10:50:00,83.31,83.34,83.30,83.31,33273
2017/11/10,10:51:00,83.31,83.33,83.29,83.29,54312
2017/11/10,10:52:00,83.29,83.32,83.29,83.30,30323
2017/11/10,10:53:00,83.30,83.31,83.25,83.27,24820
2017/11/10,10:54:00,83.28,83.33,83.28,83.33,36436
2017/11/10,10:55:00,83.33,83.34,83.31,83.32,32310
2017/11/10,10:56:00,83.32,83.34,83.31,83.33,12081
2017/11/10,10:57:00,83.33,83.35,83.31,83.31,19849
2017/11/10,10:58:00,83.31,83.38,83.31,83.38,31480
2017/11/10,10:59:00,83.38,83.42,83.37,83.42,30573
2017/11/10,11:00:00,83.42,83.47,83.41,83.46,35931
2017/11/10,11:01:00,83.46,83.48,83.46,83.46,33342
2017/11/10,11:02:00,83.45,83.46,83.41,83.44,37400
2017/11/10,11:03:00,83.44,83.45,83.41,83.44,31440
2017/11/10,11:04:00,83.44,83.45,83.43,83.44,14700
2017/11/10,11:05:00,83.44,83.47,83.44,83.45,18710
2017/11/10,11:06:00,83.45,83.51,83.44,83.48,29764
2017/11/10,11:07:00,83.48,83.50,83.47,83.47,59909
2017/11/10,11:08:00,83.47,83.47,83.43,83.45,28881
2017/11/10,11:09:00,83.45,83.46,83.43,83.43,23832
2017/11/10,11:10:00,83.43,83.44,83.41,83.41,65628
2017/11/10,11:11:00,83.41,83.42,83.38,83.40,22156
2017/11/10,11:12:00,83.40,83.42,83.39,83.40,23133
2017/11/10,11:13:00,83.39,83.40,83.36,83.40,34232
2017/11/10,11:14:00,83.40,83.42,83.39,83.42,33167
2017/11/10,11:15:00,83.42,83.45,83.41,83.44,22003
2017/11/10,11:16:00,83.44,83.48,83.44,83.48,39118
2017/11/10,11:17:00,83.48,83.49,83.46,83.49,13721
2017/11/10,11:18:00,83.50,83.50,83.45,83.46,34223
2017/11/10,11:19:00,83.46,83.46,83.44,83.45,19763
2017/11/10,11:20:00,83.45,83.47,83.44,83.45,38110
2017/11/10,11:21:00,83.45,83.45,83.38,83.39,56645
2017/11/10,11:22:00,83.40,83.43,83.40,83.40,15265
2017/11/10,11:23:00,83.40,83.42,83.35,83.38,39303
2017/11/10,11:24:00,83.37,83.37,83.33,83.34,28478
2017/11/10,11:25:00,83.34,83.36,83.33,83.36,24469
2017/11/10,11:26:00,83.36,83.38,83.34,83.35,26700
2017/11/10,11:27:00,83.34,83.36,83.33,83.35,22187
2017/11/10,11:28:00,83.35,83.35,83.29,83.29,84130
2017/11/10,11:29:00,83.29,83.32,83.29,83.32,41507
2017/11/10,11:30:00,83.33,83.34,83.31,83.33,22329
2017/11/10,11:31:00,83.34,83.37,83.33,83.35,15320
2017/11/10,11:32:00,83.35,83.36,83.32,83.34,16679
2017/11/10,11:33:00,83.34,83.36,83.33,83.35,16106
2017/11/10,11:34:00,83.35,83.36,83.34,83.35,7384
2017/11/10,11:35:00,83.36,83.37,83.34,83.35,18854
2017/11/10,11:36:00,83.36,83.38,83.35,83.35,11770
2017/11/10,11:37:00,83.35,83.36,83.35,83.35,11246
2017/11/10,11:38:00,83.35,83.36,83.33,83.36,24404
2017/11/10,11:39:00,83.36,83.40,83.36,83.40,17444
2017/11/10,11:40:00,83.40,83.40,83.37,83.38,22193
2017/11/10,11:41:00,83.38,83.39,83.36,83.37,13011
2017/11/10,11:42:00,83.37,83.37,83.36,83.37,6679
2017/11/10,11:43:00,83.37,83.42,83.36,83.41,26466
2017/11/10,11:44:00,83.41,83.43,83.40,83.43,9202
2017/11/10,11:45:00,83.43,83.45,83.42,83.45,26402
2017/11/10,11:46:00,83.45,83.46,83.44,83.46,25401
2017/11/10,11:47:00,83.46,83.46,83.43,83.44,32183
2017/11/10,11:48:00,83.44,83.46,83.43,83.46,8374
2017/11/10,11:49:00,83.46,83.47,83.42,83.43,32195
2017/11/10,11:50:00,83.43,83.47,83.42,83.46,21420
2017/11/10,11:51:00,83.46,83.48,83.46,83.47,18908
2017/11/10,11:52:00,83.47,83.53,83.47,83.51,38866
2017/11/10,11:53:00,83.50,83.51,83.50,83.51,13175
2017/11/10,11:54:00,83.51,83.59,83.50,83.59,73425
2017/11/10,11:55:00,83.59,83.59,83.56,83.57,36681
2017/11/10,11:56:00,83.57,83.60,83.57,83.57,27294
2017/11/10,11:57:00,83.57,83.58,83.55,83.56,19359
2017/11/10,11:58:00,83.55,83.56,83.55,83.56,15690
2017/11/10,11:59:00,83.56,83.57,83.55,83.55,6360
2017/11/10,12:00:00,83.55,83.57,83.55,83.56,12974
2017/11/10,12:01:00,83.56,83.58,83.53,83.54,40478
2017/11/10,12:02:00,83.54,83.58,83.53,83.58,16054
2017/11/10,12:03:00,83.58,83.60,83.58,83.59,31534
2017/11/10,12:04:00,83.59,83.59,83.57,83.58,26401
2017/11/10,12:05:00,83.58,83.61,83.58,83.61,44829
2017/11/10,12:06:00,83.61,83.61,83.57,83.59,30818
2017/11/10,12:07:00,83.59,83.60,83.58,83.60,10636
2017/11/10,12:08:00,83.60,83.61,83.58,83.61,39181
2017/11/10,12:09:00,83.61,83.61,83.60,83.61,34988
2017/11/10,12:10:00,83.60,83.61,83.59,83.60,51144
2017/11/10,12:11:00,83.60,83.63,83.60,83.63,47588
2017/11/10,12:12:00,83.63,83.63,83.62,83.63,22680
2017/11/10,12:13:00,83.63,83.63,83.61,83.62,27735
2017/11/10,12:14:00,83.62,83.62,83.59,83.59,50495
2017/11/10,12:15:00,83.59,83.60,83.57,83.58,43614
2017/11/10,12:16:00,83.58,83.58,83.55,83.57,49905
2017/11/10,12:17:00,83.57,83.57,83.55,83.55,16797
2017/11/10,12:18:00,83.56,83.56,83.55,83.56,7784
2017/11/10,12:19:00,83.55,83.57,83.55,83.57,19328
2017/11/10,12:20:00,83.57,83.57,83.51,83.53,47784
2017/11/10,12:21:00,83.53,83.57,83.53,83.57,13642
2017/11/10,12:22:00,83.57,83.57,83.55,83.55,15927
2017/11/10,12:23:00,83.55,83.55,83.53,83.55,17805
2017/11/10,12:24:00,83.54,83.56,83.54,83.56,18680
2017/11/10,12:25:00,83.55,83.56,83.54,83.55,15777
2017/11/10,12:26:00,83.55,83.55,83.53,83.54,14002
2017/11/10,12:27:00,83.54,83.54,83.53,83.54,16448
2017/11/10,12:28:00,83.54,83.54,83.53,83.54,16696
2017/11/10,12:29:00,83.54,83.55,83.51,83.52,38678
2017/11/10,12:30:00,83.52,83.52,83.51,83.51,5515
2017/11/10,12:31:00,83.51,83.53,83.50,83.52,80611
2017/11/10,12:32:00,83.52,83.53,83.51,83.51,8369
2017/11/10,12:33:00,83.52,83.54,83.51,83.52,27902
2017/11/10,12:34:00,83.52,83.53,83.52,83.52,3369
2017/11/10,12:35:00,83.52,83.53,83.52,83.53,5730
2017/11/10,12:36:00,83.52,83.53,83.52,83.53,24100
2017/11/10,12:37:00,83.53,83.54,83.49,83.51,54159
2017/11/10,12:38:00,83.51,83.54,83.51,83.54,26179
2017/11/10,12:39:00,83.54,83.54,83.52,83.53,12381
2017/11/10,12:40:00,83.53,83.54,83.52,83.54,10387
2017/11/10,12:41:00,83.54,83.54,83.53,83.53,7172
2017/11/10,12:42:00,83.53,83.54,83.53,83.54,18741
2017/11/10,12:43:00,83.54,83.55,83.54,83.55,11992
2017/11/10,12:44:00,83.55,83.56,83.55,83.55,12158
2017/11/10,12:45:00,83.55,83.56,83.54,83.56,16990
2017/11/10,12:46:00,83.56,83.56,83.54,83.55,19261
2017/11/10,12:47:00,83.55,83.56,83.54,83.56,16468
2017/11/10,12:48:00,83.56,83.57,83.54,83.56,11655
2017/11/10,12:49:00,83.56,83.57,83.55,83.56,28938
2017/11/10,12:50:00,83.55,83.55,83.51,83.52,34612
2017/11/10,12:51:00,83.52,83.53,83.50,83.51,19168
2017/11/10,12:52:00,83.50,83.52,83.50,83.52,9146
2017/11/10,12:53:00,83.51,83.53,83.51,83.51,36039
2017/11/10,12:54:00,83.51,83.51,83.50,83.50,13942
2017/11/10,12:55:00,83.50,83.51,83.50,83.50,15855
2017/11/10,12:56:00,83.50,83.50,83.48,83.50,31064
2017/11/10,12:57:00,83.49,83.50,83.48,83.48,8148
2017/11/10,12:58:00,83.49,83.49,83.48,83.48,10140
2017/11/10,12:59:00,83.48,83.49,83.41,83.43,43921
2017/11/10,13:00:00,83.43,83.43,83.40,83.42,17531
2017/11/10,13:01:00,83.42,83.43,83.41,83.42,10112
2017/11/10,13:02:00,83.42,83.43,83.41,83.43,13686
2017/11/10,13:03:00,83.43,83.45,83.43,83.44,57158
2017/11/10,13:04:00,83.44,83.45,83.43,83.43,13685
2017/11/10,13:05:00,83.43,83.44,83.40,83.40,20264
2017/11/10,13:06:00,83.40,83.41,83.40,83.41,7772
2017/11/10,13:07:00,83.41,83.41,83.33,83.35,59734
2017/11/10,13:08:00,83.36,83.40,83.35,83.40,7626
2017/11/10,13:09:00,83.40,83.43,83.40,83.42,14586
2017/11/10,13:10:00,83.42,83.43,83.41,83.43,9391
2017/11/10,13:11:00,83.42,83.44,83.41,83.43,17958
2017/11/10,13:12:00,83.43,83.47,83.43,83.45,38552
2017/11/10,13:13:00,83.45,83.46,83.44,83.46,24127
2017/11/10,13:14:00,83.46,83.49,83.46,83.48,20441
2017/11/10,13:15:00,83.48,83.51,83.48,83.50,53381
2017/11/10,13:16:00,83.50,83.57,83.50,83.57,128086
2017/11/10,13:17:00,83.57,83.57,83.54,83.54,140081
2017/11/10,13:18:00,83.54,83.58,83.53,83.57,288347
2017/11/10,13:19:00,83.56,83.58,83.56,83.57,55656
2017/11/10,13:20:00,83.57,83.61,83.57,83.59,28539
2017/11/10,13:21:00,83.59,83.60,83.58,83.59,11295
2017/11/10,13:22:00,83.59,83.60,83.58,83.58,8485
2017/11/10,13:23:00,83.58,83.59,83.57,83.57,21345
2017/11/10,13:24:00,83.57,83.60,83.56,83.59,41765
2017/11/10,13:25:00,83.59,83.60,83.58,83.59,4946
2017/11/10,13:26:00,83.60,83.64,83.58,83.64,37746
2017/11/10,13:27:00,83.64,83.64,83.61,83.62,7742
2017/11/10,13:28:00,83.62,83.64,83.60,83.64,17255
2017/11/10,13:29:00,83.64,83.64,83.63,83.63,8622
2017/11/10,13:30:00,83.64,83.64,83.63,83.64,6141
2017/11/10,13:31:00,83.64,83.64,83.63,83.63,92799
2017/11/10,13:32:00,83.64,83.66,83.63,83.66,29844
2017/11/10,13:33:00,83.66,83.66,83.63,83.64,8983
2017/11/10,13:34:00,83.64,83.65,83.61,83.64,40946
2017/11/10,13:35:00,83.64,83.64,83.61,83.63,17662
2017/11/10,13:36:00,83.63,83.64,83.61,83.63,34156
2017/11/10,13:37:00,83.63,83.63,83.61,83.62,12730
2017/11/10,13:38:00,83.62,83.62,83.59,83.60,34908
2017/11/10,13:39:00,83.60,83.61,83.58,83.59,18524
2017/11/10,13:40:00,83.59,83.59,83.56,83.57,19668
2017/11/10,13:41:00,83.57,83.59,83.53,83.58,54130
2017/11/10,13:42:00,83.58,83.60,83.58,83.60,14537
2017/11/10,13:43:00,83.60,83.60,83.59,83.60,4085
2017/11/10,13:44:00,83.60,83.60,83.54,83.54,75018
2017/11/10,13:45:00,83.54,83.58,83.53,83.58,25739
2017/11/10,13:46:00,83.58,83.58,83.57,83.58,14363
2017/11/10,13:47:00,83.58,83.59,83.57,83.58,13382
2017/11/10,13:48:00,83.58,83.58,83.56,83.57,13053
2017/11/10,13:49:00,83.57,83.57,83.56,83.57,10368
2017/11/10,13:50:00,83.57,83.57,83.55,83.56,11135
2017/11/10,13:51:00,83.55,83.56,83.55,83.55,30665
2017/11/10,13:52:00,83.55,83.55,83.54,83.55,6946
2017/11/10,13:53:00,83.55,83.56,83.55,83.55,14890
2017/11/10,13:54:00,83.55,83.57,83.55,83.57,12941
2017/11/10,13:55:00,83.57,83.57,83.56,83.57,7323
2017/11/10,13:56:00,83.57,83.57,83.56,83.57,5009
2017/11/10,13:57:00,83.57,83.57,83.55,83.57,14427
2017/11/10,13:58:00,83.56,83.58,83.56,83.57,22912
2017/11/10,13:59:00,83.57,83.57,83.56,83.57,5230
2017/11/10,14:00:00,83.57,83.58,83.56,83.57,10893
2017/11/10,14:01:00,83.57,83.60,83.57,83.59,13901
2017/11/10,14:02:00,83.59,83.60,83.58,83.59,11409
2017/11/10,14:03:00,83.59,83.60,83.58,83.59,11891
2017/11/10,14:04:00,83.59,83.63,83.58,83.62,23472
2017/11/10,14:05:00,83.62,83.62,83.60,83.60,13874
2017/11/10,14:06:00,83.60,83.60,83.59,83.60,24029
2017/11/10,14:07:00,83.60,83.63,83.59,83.63,20219
2017/11/10,14:08:00,83.63,83.66,83.62,83.65,43848
2017/11/10,14:09:00,83.65,83.65,83.63,83.65,19347
2017/11/10,14:10:00,83.64,83.65,83.63,83.64,26958
2017/11/10,14:11:00,83.63,83.69,83.63,83.68,81070
2017/11/10,14:12:00,83.68,83.70,83.68,83.70,38705
2017/11/10,14:13:00,83.70,83.73,83.69,83.72,34726
2017/11/10,14:14:00,83.72,83.74,83.72,83.74,19338
2017/11/10,14:15:00,83.74,83.75,83.73,83.75,24830
2017/11/10,14:16:00,83.75,83.75,83.70,83.71,47049
2017/11/10,14:17:00,83.70,83.72,83.70,83.71,140156
2017/11/10,14:18:00,83.71,83.74,83.70,83.74,130252
2017/11/10,14:19:00,83.74,83.74,83.72,83.73,22430
2017/11/10,14:20:00,83.73,83.75,83.73,83.75,12028
2017/11/10,14:21:00,83.75,83.75,83.74,83.74,16619
2017/11/10,14:22:00,83.73,83.76,83.73,83.75,34490
2017/11/10,14:23:00,83.76,83.76,83.72,83.73,44792
2017/11/10,14:24:00,83.73,83.73,83.71,83.72,23188
2017/11/10,14:25:00,83.72,83.72,83.71,83.71,10551
2017/11/10,14:26:00,83.71,83.71,83.67,83.67,21815
2017/11/10,14:27:00,83.67,83.69,83.67,83.69,24589
2017/11/10,14:28:00,83.68,83.69,83.67,83.68,18889
2017/11/10,14:29:00,83.68,83.69,83.68,83.69,18985
2017/11/10,14:30:00,83.69,83.71,83.69,83.71,11694
2017/11/10,14:31:00,83.71,83.76,83.71,83.76,47616
2017/11/10,14:32:00,83.76,83.76,83.74,83.74,21605
2017/11/10,14:33:00,83.74,83.74,83.72,83.73,20816
2017/11/10,14:34:00,83.73,83.73,83.71,83.73,32038
2017/11/10,14:35:00,83.73,83.74,83.72,83.73,16644
2017/11/10,14:36:00,83.73,83.74,83.72,83.73,16344
2017/11/10,14:37:00,83.73,83.73,83.71,83.71,22121
2017/11/10,14:38:00,83.71,83.72,83.71,83.71,20257
2017/11/10,14:39:00,83.71,83.72,83.70,83.72,12774
2017/11/10,14:40:00,83.72,83.74,83.71,83.74,31953
2017/11/10,14:41:00,83.74,83.76,83.73,83.76,27689
2017/11/10,14:42:00,83.76,83.76,83.75,83.75,14261
2017/11/10,14:43:00,83.75,83.75,83.74,83.75,6485
2017/11/10,14:44:00,83.75,83.76,83.74,83.76,26170
2017/11/10,14:45:00,83.76,83.76,83.75,83.76,9462
2017/11/10,14:46:00,83.76,83.77,83.74,83.76,34142
2017/11/10,14:47:00,83.76,83.76,83.75,83.76,20044
2017/11/10,14:48:00,83.75,83.77,83.75,83.77,26314
2017/11/10,14:49:00,83.77,83.77,83.76,83.77,11655
2017/11/10,14:50:00,83.77,83.80,83.77,83.80,31065
2017/11/10,14:51:00,83.80,83.80,83.74,83.74,36941
2017/11/10,14:52:00,83.74,83.75,83.73,83.75,32141
2017/11/10,14:53:00,83.75,83.76,83.73,83.76,26079
2017/11/10,14:54:00,83.76,83.77,83.75,83.75,11083
2017/11/10,14:55:00,83.75,83.76,83.75,83.75,11604
2017/11/10,14:56:00,83.75,83.76,83.73,83.74,13418
2017/11/10,14:57:00,83.74,83.76,83.74,83.75,18130
2017/11/10,14:58:00,83.75,83.75,83.73,83.74,24504
2017/11/10,14:59:00,83.74,83.74,83.72,83.73,28280
2017/11/10,15:00:00,83.74,83.74,83.71,83.72,12843
2017/11/10,15:01:00,83.72,83.74,83.71,83.73,22001
2017/11/10,15:02:00,83.73,83.75,83.71,83.73,53624
2017/11/10,15:03:00,83.73,83.77,83.73,83.76,23945
2017/11/10,15:04:00,83.77,83.77,83.74,83.75,31550
2017/11/10,15:05:00,83.75,83.78,83.74,83.77,45068
2017/11/10,15:06:00,83.77,83.77,83.74,83.75,43366
2017/11/10,15:07:00,83.75,83.75,83.72,83.74,33988
2017/11/10,15:08:00,83.74,83.75,83.71,83.75,40618
2017/11/10,15:09:00,83.75,83.76,83.72,83.76,35084
2017/11/10,15:10:00,83.75,83.77,83.74,83.75,26823
2017/11/10,15:11:00,83.75,83.76,83.73,83.75,21503
2017/11/10,15:12:00,83.75,83.75,83.74,83.75,7618
2017/11/10,15:13:00,83.75,83.75,83.73,83.73,12593
2017/11/10,15:14:00,83.73,83.74,83.72,83.73,17420
2017/11/10,15:15:00,83.73,83.73,83.71,83.72,48595
2017/11/10,15:16:00,83.72,83.73,83.71,83.72,7853
2017/11/10,15:17:00,83.73,83.73,83.69,83.69,27625
2017/11/10,15:18:00,83.69,83.70,83.67,83.69,35913
2017/11/10,15:19:00,83.69,83.71,83.68,83.69,47068
2017/11/10,15:20:00,83.69,83.71,83.68,83.71,19134
2017/11/10,15:21:00,83.71,83.71,83.67,83.69,31811
2017/11/10,15:22:00,83.69,83.70,83.69,83.70,16365
2017/11/10,15:23:00,83.71,83.71,83.69,83.70,23131
2017/11/10,15:24:00,83.70,83.73,83.69,83.73,23572
2017/11/10,15:25:00,83.73,83.73,83.71,83.72,13063
2017/11/10,15:26:00,83.72,83.73,83.71,83.72,16857
2017/11/10,15:27:00,83.72,83.72,83.69,83.71,21268
2017/11/10,15:28:00,83.71,83.71,83.69,83.69,13807
2017/11/10,15:29:00,83.70,83.71,83.69,83.70,16024
2017/11/10,15:30:00,83.70,83.71,83.69,83.70,19294
2017/11/10,15:31:00,83.71,83.72,83.70,83.71,20634
2017/11/10,15:32:00,83.71,83.72,83.71,83.71,14174
2017/11/10,15:33:00,83.71,83.74,83.71,83.74,28048
2017/11/10,15:34:00,83.74,83.74,83.70,83.72,31155
2017/11/10,15:35:00,83.72,83.73,83.71,83.71,17610
2017/11/10,15:36:00,83.72,83.72,83.69,83.69,21831
2017/11/10,15:37:00,83.69,83.72,83.69,83.71,17621
2017/11/10,15:38:00,83.71,83.74,83.71,83.74,21124
2017/11/10,15:39:00,83.74,83.74,83.71,83.71,34075
2017/11/10,15:40:00,83.71,83.72,83.67,83.67,52836
2017/11/10,15:41:00,83.67,83.71,83.67,83.71,29397
2017/11/10,15:42:00,83.71,83.72,83.70,83.70,35281
2017/11/10,15:43:00,83.70,83.74,83.70,83.73,29064
2017/11/10,15:44:00,83.74,83.74,83.72,83.72,16215
2017/11/10,15:45:00,83.72,83.73,83.68,83.68,65395
2017/11/10,15:46:00,83.68,83.70,83.67,83.69,43441
2017/11/10,15:47:00,83.69,83.73,83.69,83.73,26186
2017/11/10,15:48:00,83.73,83.75,83.73,83.75,23079
2017/11/10,15:49:00,83.75,83.75,83.74,83.75,20496
2017/11/10,15:50:00,83.75,83.76,83.74,83.76,35836
2017/11/10,15:51:00,83.76,83.82,83.76,83.82,96666
2017/11/10,15:52:00,83.82,83.86,83.81,83.85,101336
2017/11/10,15:53:00,83.85,83.85,83.81,83.81,81237
2017/11/10,15:54:00,83.82,83.85,83.81,83.85,45667
2017/11/10,15:55:00,83.85,83.87,83.85,83.87,92490
2017/11/10,15:56:00,83.87,83.88,83.86,83.86,107990
2017/11/10,15:57:00,83.86,83.88,83.83,83.83,122217
2017/11/10,15:58:00,83.84,83.87,83.81,83.84,126300
2017/11/10,15:59:00,83.84,83.84,83.80,83.80,70775
2017/11/10,16:00:00,83.81,83.86,83.80,83.85,332487
2017/11/13,09:31:00,83.66,83.74,83.65,83.73,49831
2017/11/13,09:32:00,83.75,83.75,83.62,83.69,42697
2017/11/13,09:33:00,83.69,83.69,83.62,83.65,82241
2017/11/13,09:34:00,83.64,83.69,83.52,83.52,63654
2017/11/13,09:35:00,83.53,83.64,83.46,83.62,77334
2017/11/13,09:36:00,83.62,83.66,83.58,83.66,96489
2017/11/13,09:37:00,83.66,83.66,83.56,83.60,55125
2017/11/13,09:38:00,83.60,83.64,83.52,83.64,52374
2017/11/13,09:39:00,83.64,83.70,83.63,83.67,28455
2017/11/13,09:40:00,83.68,83.70,83.67,83.70,24718
2017/11/13,09:41:00,83.70,83.75,83.70,83.74,47827
2017/11/13,09:42:00,83.74,83.74,83.68,83.69,42980
2017/11/13,09:43:00,83.69,83.69,83.65,83.66,53878
2017/11/13,09:44:00,83.66,83.67,83.64,83.66,29192
2017/11/13,09:45:00,83.66,83.71,83.65,83.70,41800
2017/11/13,09:46:00,83.70,83.71,83.66,83.70,36792
2017/11/13,09:47:00,83.70,83.74,83.70,83.71,56514
2017/11/13,09:48:00,83.71,83.71,83.67,83.69,29697
2017/11/13,09:49:00,83.69,83.69,83.66,83.68,38696
2017/11/13,09:50:00,83.68,83.69,83.66,83.67,37554
2017/11/13,09:51:00,83.68,83.69,83.66,83.67,18411
2017/11/13,09:52:00,83.67,83.67,83.62,83.66,50042
2017/11/13,09:53:00,83.66,83.67,83.61,83.66,32702
2017/11/13,09:54:00,83.66,83.69,83.65,83.65,29332
2017/11/13,09:55:00,83.65,83.66,83.62,83.63,49359
2017/11/13,09:56:00,83.64,83.64,83.54,83.57,54719
2017/11/13,09:57:00,83.57,83.58,83.52,83.55,36700
2017/11/13,09:58:00,83.55,83.58,83.52,83.55,35926
2017/11/13,09:59:00,83.55,83.58,83.54,83.55,23815
2017/11/13,10:00:00,83.54,83.58,83.52,83.53,48312
2017/11/13,10:01:00,83.53,83.58,83.53,83.56,58818
2017/11/13,10:02:00,83.56,83.56,83.53,83.54,24241
2017/11/13,10:03:00,83.54,83.61,83.54,83.61,36974
2017/11/13,10:04:00,83.61,83.65,83.61,83.63,32304
2017/11/13,10:05:00,83.63,83.63,83.61,83.62,25463
2017/11/13,10:06:00,83.62,83.64,83.61,83.64,29008
2017/11/13,10:07:00,83.64,83.66,83.61,83.61,41264
2017/11/13,10:08:00,83.62,83.63,83.58,83.58,31543
2017/11/13,10:09:00,83.58,83.61,83.57,83.61,11926
2017/11/13,10:10:00,83.60,83.62,83.58,83.60,33968
2017/11/13,10:11:00,83.60,83.73,83.60,83.72,55370
2017/11/13,10:12:00,83.72,83.76,83.70,83.72,56278
2017/11/13,10:13:00,83.72,83.72,83.67,83.69,36393
2017/11/13,10:14:00,83.69,83.69,83.65,83.66,35589
2017/11/13,10:15:00,83.65,83.68,83.65,83.66,24216
2017/11/13,10:16:00,83.66,83.70,83.65,83.70,39733
2017/11/13,10:17:00,83.70,83.70,83.65,83.66,49689
2017/11/13,10:18:00,83.66,83.69,83.63,83.64,23260
2017/11/13,10:19:00,83.63,83.63,83.61,83.62,29319
2017/11/13,10:20:00,83.62,83.62,83.61,83.61,18841
2017/11/13,10:21:00,83.61,83.62,83.59,83.61,24545
2017/11/13,10:22:00,83.61,83.67,83.61,83.64,20999
2017/11/13,10:23:00,83.64,83.66,83.64,83.65,15685
2017/11/13,10:24:00,83.65,83.68,83.64,83.68,14892
2017/11/13,10:25:00,83.68,83.68,83.65,83.68,42990
2017/11/13,10:26:00,83.68,83.68,83.67,83.67,10470
2017/11/13,10:27:00,83.67,83.68,83.66,83.67,11287
2017/11/13,10:28:00,83.67,83.67,83.65,83.66,33137
2017/11/13,10:29:00,83.66,83.70,83.65,83.69,19118
2017/11/13,10:30:00,83.69,83.74,83.69,83.74,16813
2017/11/13,10:31:00,83.74,83.76,83.74,83.76,11502
2017/11/13,10:32:00,83.76,83.76,83.73,83.73,31919
2017/11/13,10:33:00,83.73,83.73,83.70,83.71,12727
2017/11/13,10:34:00,83.71,83.73,83.70,83.72,13185
2017/11/13,10:35:00,83.73,83.74,83.69,83.70,26459
2017/11/13,10:36:00,83.70,83.72,83.70,83.71,18965
2017/11/13,10:37:00,83.71,83.75,83.71,83.72,23962
2017/11/13,10:38:00,83.72,83.72,83.69,83.69,28364
2017/11/13,10:39:00,83.69,83.69,83.66,83.67,32323
2017/11/13,10:40:00,83.67,83.67,83.64,83.65,43781
2017/11/13,10:41:00,83.66,83.66,83.59,83.59,26341
2017/11/13,10:42:00,83.59,83.61,83.58,83.60,13478
2017/11/13,10:43:00,83.60,83.65,83.60,83.64,15416
2017/11/13,10:44:00,83.64,83.65,83.64,83.64,30712
2017/11/13,10:45:00,83.64,83.65,83.61,83.62,22508
2017/11/13,10:46:00,83.62,83.62,83.61,83.62,5239
2017/11/13,10:47:00,83.61,83.61,83.60,83.61,15793
2017/11/13,10:48:00,83.61,83.65,83.59,83.64,35296
2017/11/13,10:49:00,83.64,83.64,83.59,83.59,20957
2017/11/13,10:50:00,83.60,83.61,83.59,83.61,7006
2017/11/13,10:51:00,83.61,83.61,83.59,83.59,29967
2017/11/13,10:52:00,83.59,83.59,83.58,83.59,16260
2017/11/13,10:53:00,83.59,83.60,83.57,83.58,27245
2017/11/13,10:54:00,83.58,83.58,83.57,83.57,19832
2017/11/13,10:55:00,83.57,83.58,83.57,83.58,10266
2017/11/13,10:56:00,83.58,83.61,83.57,83.61,25581
2017/11/13,10:57:00,83.61,83.62,83.59,83.59,32130
2017/11/13,10:58:00,83.59,83.60,83.58,83.59,35678
2017/11/13,10:59:00,83.59,83.61,83.58,83.58,20742
2017/11/13,11:00:00,83.59,83.61,83.59,83.61,17710
2017/11/13,11:01:00,83.61,83.61,83.59,83.60,53913
2017/11/13,11:02:00,83.60,83.61,83.58,83.59,24796
2017/11/13,11:03:00,83.59,83.61,83.58,83.60,23469
2017/11/13,11:04:00,83.60,83.61,83.59,83.59,12820
2017/11/13,11:05:00,83.60,83.61,83.59,83.60,17624
2017/11/13,11:06:00,83.60,83.61,83.58,83.60,38641
2017/11/13,11:07:00,83.60,83.60,83.59,83.60,37736
2017/11/13,11:08:00,83.60,83.62,83.59,83.61,25436
2017/11/13,11:09:00,83.61,83.63,83.61,83.61,10735
2017/11/13,11:10:00,83.62,83.63,83.60,83.62,28616
2017/11/13,11:11:00,83.62,83.62,83.59,83.60,16164
2017/11/13,11:12:00,83.60,83.60,83.59,83.59,24302
2017/11/13,11:13:00,83.59,83.60,83.59,83.59,4719
2017/11/13,11:14:00,83.59,83.60,83.58,83.59,32982
2017/11/13,11:15:00,83.59,83.60,83.58,83.59,8404
2017/11/13,11:16:00,83.59,83.60,83.59,83.60,15020
2017/11/13,11:17:00,83.59,83.60,83.58,83.60,24163
2017/11/13,11:18:00,83.60,83.62,83.59,83.61,18151
2017/11/13,11:19:00,83.61,83.61,83.59,83.61,32404
2017/11/13,11:20:00,83.61,83.66,83.61,83.66,51454
2017/11/13,11:21:00,83.65,83.68,83.65,83.66,33674
2017/11/13,11:22:00,83.66,83.66,83.62,83.63,23160
2017/11/13,11:23:00,83.63,83.63,83.61,83.61,23536
2017/11/13,11:24:00,83.61,83.63,83.61,83.63,13971
2017/11/13,11:25:00,83.64,83.65,83.63,83.64,10879
2017/11/13,11:26:00,83.63,83.64,83.62,83.62,32392
2017/11/13,11:27:00,83.62,83.64,83.61,83.62,48082
2017/11/13,11:28:00,83.61,83.63,83.61,83.62,13472
2017/11/13,11:29:00,83.62,83.63,83.61,83.62,18173
2017/11/13,11:30:00,83.62,83.63,83.61,83.63,12672
2017/11/13,11:31:00,83.63,83.64,83.61,83.62,22005
2017/11/13,11:32:00,83.62,83.64,83.61,83.64,18539
2017/11/13,11:33:00,83.64,83.64,83.63,83.63,23371
2017/11/13,11:34:00,83.63,83.64,83.63,83.64,28601
2017/11/13,11:35:00,83.64,83.64,83.62,83.63,15732
2017/11/13,11:36:00,83.62,83.64,83.60,83.61,29636
2017/11/13,11:37:00,83.62,83.63,83.61,83.62,15991
2017/11/13,11:38:00,83.62,83.62,83.60,83.62,49040
2017/11/13,11:39:00,83.62,83.63,83.61,83.62,9021
2017/11/13,11:40:00,83.62,83.63,83.61,83.62,6241
2017/11/13,11:41:00,83.61,83.62,83.57,83.58,32022
2017/11/13,11:42:00,83.58,83.58,83.53,83.53,39295
2017/11/13,11:43:00,83.53,83.56,83.53,83.56,15042
2017/11/13,11:44:00,83.55,83.57,83.55,83.56,13823
2017/11/13,11:45:00,83.56,83.57,83.55,83.56,20943
2017/11/13,11:46:00,83.56,83.57,83.55,83.57,20082
2017/11/13,11:47:00,83.57,83.58,83.56,83.57,11412
2017/11/13,11:48:00,83.57,83.61,83.57,83.61,19354
2017/11/13,11:49:00,83.61,83.61,83.59,83.60,9612
2017/11/13,11:50:00,83.59,83.60,83.58,83.59,18345
2017/11/13,11:51:00,83.59,83.60,83.58,83.60,23327
2017/11/13,11:52:00,83.60,83.60,83.57,83.57,16158
2017/11/13,11:53:00,83.57,83.58,83.56,83.57,12298
2017/11/13,11:54:00,83.57,83.57,83.55,83.57,26892
2017/11/13,11:55:00,83.57,83.58,83.56,83.58,12339
2017/11/13,11:56:00,83.58,83.58,83.55,83.56,12821
2017/11/13,11:57:00,83.56,83.56,83.54,83.54,21879
2017/11/13,11:58:00,83.55,83.56,83.54,83.55,12882
2017/11/13,11:59:00,83.55,83.58,83.55,83.57,9978
2017/11/13,12:00:00,83.57,83.57,83.56,83.56,12374
2017/11/13,12:01:00,83.56,83.59,83.56,83.59,24831
2017/11/13,12:02:00,83.59,83.59,83.57,83.57,16891
2017/11/13,12:03:00,83.58,83.58,83.56,83.56,11007
2017/11/13,12:04:00,83.56,83.56,83.54,83.55,15070
2017/11/13,12:05:00,83.55,83.56,83.52,83.54,20763
2017/11/13,12:06:00,83.54,83.55,83.53,83.55,23211
2017/11/13,12:07:00,83.55,83.56,83.55,83.55,13573
2017/11/13,12:08:00,83.55,83.56,83.53,83.53,27356
2017/11/13,12:09:00,83.53,83.54,83.51,83.51,28908
2017/11/13,12:10:00,83.52,83.52,83.51,83.52,4767
2017/11/13,12:11:00,83.52,83.53,83.51,83.53,20501
2017/11/13,12:12:00,83.53,83.53,83.51,83.51,8672
2017/11/13,12:13:00,83.51,83.53,83.51,83.52,13283
2017/11/13,12:14:00,83.52,83.53,83.51,83.51,30081
2017/11/13,12:15:00,83.51,83.54,83.51,83.53,14258
2017/11/13,12:16:00,83.54,83.56,83.54,83.56,8104
2017/11/13,12:17:00,83.56,83.56,83.52,83.52,26738
2017/11/13,12:18:00,83.52,83.53,83.51,83.52,9348
2017/11/13,12:19:00,83.52,83.55,83.52,83.54,14558
2017/11/13,12:20:00,83.54,83.55,83.53,83.54,21622
2017/11/13,12:21:00,83.54,83.56,83.53,83.56,16574
2017/11/13,12:22:00,83.56,83.57,83.56,83.57,4994
2017/11/13,12:23:00,83.57,83.57,83.56,83.56,8386
2017/11/13,12:24:00,83.57,83.57,83.56,83.56,6663
2017/11/13,12:25:00,83.56,83.58,83.56,83.57,19307
2017/11/13,12:26:00,83.56,83.58,83.56,83.58,5124
2017/11/13,12:27:00,83.58,83.61,83.58,83.61,14465
2017/11/13,12:28:00,83.60,83.63,83.60,83.62,18696
2017/11/13,12:29:00,83.62,83.63,83.60,83.62,17561
2017/11/13,12:30:00,83.62,83.63,83.61,83.61,17438
2017/11/13,12:31:00,83.62,83.63,83.61,83.62,13762
2017/11/13,12:32:00,83.62,83.65,83.61,83.61,34144
2017/11/13,12:33:00,83.61,83.63,83.61,83.61,17643
2017/11/13,12:34:00,83.61,83.63,83.61,83.62,23812
2017/11/13,12:35:00,83.63,83.63,83.60,83.60,20536
2017/11/13,12:36:00,83.60,83.62,83.60,83.62,6433
2017/11/13,12:37:00,83.62,83.63,83.61,83.62,6627
2017/11/13,12:38:00,83.63,83.63,83.62,83.63,4888
2017/11/13,12:39:00,83.63,83.65,83.62,83.64,13980
2017/11/13,12:40:00,83.64,83.66,83.62,83.63,16374
2017/11/13,12:41:00,83.63,83.64,83.63,83.64,6105
2017/11/13,12:42:00,83.65,83.65,83.63,83.64,12306
2017/11/13,12:43:00,83.64,83.64,83.62,83.62,14445
2017/11/13,12:44:00,83.63,83.63,83.62,83.62,8121
2017/11/13,12:45:00,83.62,83.63,83.61,83.62,17369
2017/11/13,12:46:00,83.62,83.63,83.62,83.63,4581
2017/11/13,12:47:00,83.63,83.63,83.60,83.60,14946
2017/11/13,12:48:00,83.60,83.61,83.56,83.57,24822
2017/11/13,12:49:00,83.57,83.58,83.57,83.57,6405
2017/11/13,12:50:00,83.57,83.58,83.53,83.54,22616
2017/11/13,12:51:00,83.53,83.55,83.53,83.54,15570
2017/11/13,12:52:00,83.54,83.55,83.54,83.55,10962
2017/11/13,12:53:00,83.54,83.58,83.54,83.57,17011
2017/11/13,12:54:00,83.57,83.58,83.56,83.56,10823
2017/11/13,12:55:00,83.57,83.59,83.56,83.59,10565
2017/11/13,12:56:00,83.59,83.61,83.58,83.61,8012
2017/11/13,12:57:00,83.61,83.62,83.60,83.61,15037
2017/11/13,12:58:00,83.61,83.62,83.60,83.61,14106
2017/11/13,12:59:00,83.61,83.62,83.60,83.60,15004
2017/11/13,13:00:00,83.60,83.61,83.60,83.61,4805
2017/11/13,13:01:00,83.61,83.63,83.60,83.63,14743
2017/11/13,13:02:00,83.63,83.64,83.62,83.62,17743
2017/11/13,13:03:00,83.62,83.64,83.62,83.62,20917
2017/11/13,13:04:00,83.61,83.62,83.60,83.61,10206
2017/11/13,13:05:00,83.61,83.62,83.60,83.62,8875
2017/11/13,13:06:00,83.62,83.62,83.61,83.62,8482
2017/11/13,13:07:00,83.62,83.62,83.59,83.59,25720
2017/11/13,13:08:00,83.59,83.59,83.55,83.56,23103
2017/11/13,13:09:00,83.56,83.56,83.53,83.54,29041
2017/11/13,13:10:00,83.54,83.57,83.54,83.56,16490
2017/11/13,13:11:00,83.57,83.59,83.56,83.57,16001
2017/11/13,13:12:00,83.56,83.59,83.56,83.57,16559
2017/11/13,13:13:00,83.58,83.59,83.58,83.59,5748
2017/11/13,13:14:00,83.59,83.59,83.55,83.55,17122
2017/11/13,13:15:00,83.56,83.56,83.55,83.56,9354
2017/11/13,13:16:00,83.56,83.56,83.55,83.56,8618
2017/11/13,13:17:00,83.56,83.58,83.55,83.58,22935
2017/11/13,13:18:00,83.58,83.58,83.57,83.57,5211
2017/11/13,13:19:00,83.57,83.59,83.57,83.58,13820
2017/11/13,13:20:00,83.59,83.60,83.59,83.59,5746
2017/11/13,13:21:00,83.60,83.62,83.59,83.61,7866
2017/11/13,13:22:00,83.62,83.62,83.59,83.61,16285
2017/11/13,13:23:00,83.61,83.61,83.60,83.61,11541
2017/11/13,13:24:00,83.61,83.62,83.58,83.59,22999
2017/11/13,13:25:00,83.59,83.60,83.58,83.59,8972
2017/11/13,13:26:00,83.60,83.61,83.59,83.61,13206
2017/11/13,13:27:00,83.61,83.61,83.60,83.61,7543
2017/11/13,13:28:00,83.61,83.62,83.60,83.62,13459
2017/11/13,13:29:00,83.62,83.63,83.61,83.63,12295
2017/11/13,13:30:00,83.62,83.63,83.61,83.62,13191
2017/11/13,13:31:00,83.62,83.64,83.61,83.63,18223
2017/11/13,13:32:00,83.63,83.65,83.63,83.64,16824
2017/11/13,13:33:00,83.64,83.65,83.64,83.65,10887
2017/11/13,13:34:00,83.65,83.65,83.60,83.64,38470
2017/11/13,13:35:00,83.64,83.65,83.64,83.65,4520
2017/11/13,13:36:00,83.65,83.66,83.63,83.64,35718
2017/11/13,13:37:00,83.64,83.65,83.63,83.64,19673
2017/11/13,13:38:00,83.64,83.65,83.63,83.64,9847
2017/11/13,13:39:00,83.65,83.65,83.64,83.64,6704
2017/11/13,13:40:00,83.64,83.65,83.61,83.61,24348
2017/11/13,13:41:00,83.61,83.64,83.61,83.64,13770
2017/11/13,13:42:00,83.64,83.67,83.64,83.66,20426
2017/11/13,13:43:00,83.66,83.67,83.66,83.66,7249
2017/11/13,13:44:00,83.66,83.67,83.65,83.65,18247
2017/11/13,13:45:00,83.66,83.68,83.66,83.67,18891
2017/11/13,13:46:00,83.67,83.69,83.67,83.68,14634
2017/11/13,13:47:00,83.68,83.69,83.65,83.65,24306
2017/11/13,13:48:00,83.65,83.66,83.65,83.65,11138
2017/11/13,13:49:00,83.65,83.67,83.65,83.67,11002
2017/11/13,13:50:00,83.66,83.66,83.64,83.64,15547
2017/11/13,13:51:00,83.64,83.67,83.64,83.67,18136
2017/11/13,13:52:00,83.67,83.68,83.66,83.68,13807
2017/11/13,13:53:00,83.68,83.69,83.67,83.68,16816
2017/11/13,13:54:00,83.68,83.70,83.68,83.69,9880
2017/11/13,13:55:00,83.69,83.70,83.68,83.68,18030
2017/11/13,13:56:00,83.68,83.71,83.68,83.69,17846
2017/11/13,13:57:00,83.69,83.70,83.69,83.69,5286
2017/11/13,13:58:00,83.69,83.71,83.69,83.71,14446
2017/11/13,13:59:00,83.71,83.72,83.70,83.71,28570
2017/11/13,14:00:00,83.71,83.71,83.70,83.71,16412
2017/11/13,14:01:00,83.71,83.71,83.70,83.70,8218
2017/11/13,14:02:00,83.71,83.71,83.70,83.70,28494
2017/11/13,14:03:00,83.70,83.71,83.69,83.70,20924
2017/11/13,14:04:00,83.70,83.72,83.70,83.71,18552
2017/11/13,14:05:00,83.71,83.71,83.68,83.69,16659
2017/11/13,14:06:00,83.70,83.71,83.69,83.70,19734
2017/11/13,14:07:00,83.70,83.72,83.70,83.71,11799
2017/11/13,14:08:00,83.71,83.72,83.71,83.71,19090
2017/11/13,14:09:00,83.72,83.72,83.71,83.71,9207
2017/11/13,14:10:00,83.71,83.75,83.70,83.73,37647
2017/11/13,14:11:00,83.73,83.74,83.73,83.74,9128
2017/11/13,14:12:00,83.74,83.74,83.73,83.73,10515
2017/11/13,14:13:00,83.73,83.74,83.73,83.73,17845
2017/11/13,14:14:00,83.73,83.76,83.73,83.75,25752
2017/11/13,14:15:00,83.75,83.76,83.75,83.76,4255
2017/11/13,14:16:00,83.76,83.76,83.75,83.76,22205
2017/11/13,14:17:00,83.76,83.76,83.75,83.76,7737
2017/11/13,14:18:00,83.76,83.76,83.75,83.75,16572
2017/11/13,14:19:00,83.75,83.77,83.75,83.76,23690
2017/11/13,14:20:00,83.76,83.77,83.76,83.76,5446
2017/11/13,14:21:00,83.76,83.79,83.76,83.79,15374
2017/11/13,14:22:00,83.79,83.81,83.78,83.81,16240
2017/11/13,14:23:00,83.81,83.81,83.78,83.80,55112
2017/11/13,14:24:00,83.80,83.80,83.79,83.79,22304
2017/11/13,14:25:00,83.80,83.81,83.79,83.80,23215
2017/11/13,14:26:00,83.81,83.81,83.80,83.80,8359
2017/11/13,14:27:00,83.80,83.82,83.80,83.82,13970
2017/11/13,14:28:00,83.82,83.85,83.81,83.84,22351
2017/11/13,14:29:00,83.84,83.86,83.82,83.83,46749
2017/11/13,14:30:00,83.83,83.83,83.80,83.82,48210
2017/11/13,14:31:00,83.82,83.84,83.82,83.84,16781
2017/11/13,14:32:00,83.83,83.84,83.83,83.84,10522
2017/11/13,14:33:00,83.84,83.84,83.83,83.84,10634
2017/11/13,14:34:00,83.84,83.84,83.83,83.83,11957
2017/11/13,14:35:00,83.84,83.85,83.83,83.85,12813
2017/11/13,14:36:00,83.85,83.85,83.82,83.82,25130
2017/11/13,14:37:00,83.82,83.86,83.82,83.85,13573
2017/11/13,14:38:00,83.85,83.87,83.85,83.86,7812
2017/11/13,14:39:00,83.86,83.87,83.86,83.87,6099
2017/11/13,14:40:00,83.87,83.87,83.86,83.87,6842
2017/11/13,14:41:00,83.87,83.87,83.86,83.87,9269
2017/11/13,14:42:00,83.87,83.87,83.85,83.86,27560
2017/11/13,14:43:00,83.86,83.86,83.84,83.84,23384
2017/11/13,14:44:00,83.85,83.85,83.81,83.81,33162
2017/11/13,14:45:00,83.81,83.82,83.72,83.72,54717
2017/11/13,14:46:00,83.73,83.76,83.72,83.76,41642
2017/11/13,14:47:00,83.76,83.76,83.74,83.74,21519
2017/11/13,14:48:00,83.74,83.75,83.71,83.71,20505
2017/11/13,14:49:00,83.71,83.73,83.71,83.72,31430
2017/11/13,14:50:00,83.72,83.74,83.72,83.73,19960
2017/11/13,14:51:00,83.73,83.76,83.73,83.76,19458
2017/11/13,14:52:00,83.76,83.80,83.75,83.78,31285
2017/11/13,14:53:00,83.79,83.79,83.75,83.76,32155
2017/11/13,14:54:00,83.75,83.76,83.72,83.74,26894
2017/11/13,14:55:00,83.74,83.74,83.70,83.71,21596
2017/11/13,14:56:00,83.71,83.71,83.67,83.69,59245
2017/11/13,14:57:00,83.70,83.70,83.67,83.67,15979
2017/11/13,14:58:00,83.67,83.68,83.67,83.67,10048
2017/11/13,14:59:00,83.68,83.68,83.65,83.65,27140
2017/11/13,15:00:00,83.65,83.66,83.63,83.65,21777
2017/11/13,15:01:00,83.65,83.70,83.65,83.70,15140
2017/11/13,15:02:00,83.70,83.71,83.68,83.69,14741
2017/11/13,15:03:00,83.69,83.71,83.69,83.71,7437
2017/11/13,15:04:00,83.71,83.73,83.70,83.73,9109
2017/11/13,15:05:00,83.73,83.74,83.73,83.73,7877
2017/11/13,15:06:00,83.74,83.75,83.73,83.73,20564
2017/11/13,15:07:00,83.73,83.75,83.71,83.75,31003
2017/11/13,15:08:00,83.75,83.77,83.74,83.77,14537
2017/11/13,15:09:00,83.77,83.78,83.75,83.78,33153
2017/11/13,15:10:00,83.78,83.81,83.77,83.81,16491
2017/11/13,15:11:00,83.80,83.82,83.79,83.82,43861
2017/11/13,15:12:00,83.82,83.86,83.81,83.85,18695
2017/11/13,15:13:00,83.86,83.86,83.81,83.81,34215
2017/11/13,15:14:00,83.81,83.82,83.81,83.81,13943
2017/11/13,15:15:00,83.82,83.86,83.81,83.84,30488
2017/11/13,15:16:00,83.84,83.84,83.82,83.82,14720
2017/11/13,15:17:00,83.82,83.84,83.81,83.84,37516
2017/11/13,15:18:00,83.84,83.84,83.81,83.82,25351
2017/11/13,15:19:00,83.81,83.84,83.81,83.84,30751
2017/11/13,15:20:00,83.84,83.84,83.82,83.83,37717
2017/11/13,15:21:00,83.83,83.83,83.82,83.83,8251
2017/11/13,15:22:00,83.83,83.85,83.81,83.81,58155
2017/11/13,15:23:00,83.81,83.86,83.81,83.86,28354
2017/11/13,15:24:00,83.86,83.86,83.84,83.85,19121
2017/11/13,15:25:00,83.85,83.85,83.84,83.84,11673
2017/11/13,15:26:00,83.85,83.86,83.84,83.85,42796
2017/11/13,15:27:00,83.85,83.86,83.83,83.84,72846
2017/11/13,15:28:00,83.84,83.86,83.83,83.86,20994
2017/11/13,15:29:00,83.86,83.86,83.84,83.85,24888
2017/11/13,15:30:00,83.85,83.86,83.84,83.86,16591
2017/11/13,15:31:00,83.86,83.86,83.84,83.85,26603
2017/11/13,15:32:00,83.85,83.86,83.84,83.85,20080
2017/11/13,15:33:00,83.85,83.85,83.82,83.83,52141
2017/11/13,15:34:00,83.83,83.83,83.79,83.80,53942
2017/11/13,15:35:00,83.80,83.80,83.78,83.79,37410
2017/11/13,15:36:00,83.79,83.80,83.78,83.78,37878
2017/11/13,15:37:00,83.78,83.79,83.78,83.79,17693
2017/11/13,15:38:00,83.79,83.79,83.78,83.79,14015
2017/11/13,15:39:00,83.79,83.82,83.79,83.82,27774
2017/11/13,15:40:00,83.82,83.82,83.79,83.79,36413
2017/11/13,15:41:00,83.79,83.81,83.78,83.79,32122
2017/11/13,15:42:00,83.79,83.79,83.73,83.73,48601
2017/11/13,15:43:00,83.73,83.75,83.72,83.74,24892
2017/11/13,15:44:00,83.75,83.75,83.72,83.74,25033
2017/11/13,15:45:00,83.74,83.74,83.69,83.70,46059
2017/11/13,15:46:00,83.70,83.70,83.67,83.68,40862
2017/11/13,15:47:00,83.69,83.73,83.68,83.70,42326
2017/11/13,15:48:00,83.70,83.70,83.69,83.69,11123
2017/11/13,15:49:00,83.69,83.73,83.69,83.72,35870
2017/11/13,15:50:00,83.72,83.73,83.70,83.70,25731
2017/11/13,15:51:00,83.70,83.78,83.70,83.78,100357
2017/11/13,15:52:00,83.77,83.78,83.77,83.78,34963
2017/11/13,15:53:00,83.78,83.80,83.77,83.80,50667
2017/11/13,15:54:00,83.80,83.80,83.78,83.79,52094
2017/11/13,15:55:00,83.79,83.83,83.78,83.83,58867
2017/11/13,15:56:00,83.83,83.83,83.80,83.80,70661
2017/11/13,15:57:00,83.81,83.84,83.80,83.83,75781
2017/11/13,15:58:00,83.83,83.87,83.83,83.87,87259
2017/11/13,15:59:00,83.86,83.90,83.84,83.90,143278
2017/11/13,16:00:00,83.90,83.94,83.87,83.93,241763
2017/11/14,09:31:00,83.50,83.70,83.49,83.55,96386
2017/11/14,09:32:00,83.55,83.55,83.39,83.39,68597
2017/11/14,09:33:00,83.39,83.47,83.36,83.40,58834
2017/11/14,09:34:00,83.38,83.48,83.37,83.46,82882
2017/11/14,09:35:00,83.46,83.61,83.45,83.56,68637
2017/11/14,09:36:00,83.55,83.57,83.39,83.42,82049
2017/11/14,09:37:00,83.42,83.42,83.27,83.27,152055
2017/11/14,09:38:00,83.27,83.35,83.26,83.35,91308
2017/11/14,09:39:00,83.35,83.36,83.27,83.32,47029
2017/11/14,09:40:00,83.33,83.41,83.32,83.38,74502
2017/11/14,09:41:00,83.39,83.45,83.38,83.40,70666
2017/11/14,09:42:00,83.40,83.45,83.38,83.43,76381
2017/11/14,09:43:00,83.42,83.56,83.42,83.56,95630
2017/11/14,09:44:00,83.57,83.59,83.47,83.49,99911
2017/11/14,09:45:00,83.49,83.54,83.47,83.50,69436
2017/11/14,09:46:00,83.50,83.50,83.45,83.45,51099
2017/11/14,09:47:00,83.46,83.49,83.44,83.44,51407
2017/11/14,09:48:00,83.44,83.49,83.44,83.48,39989
2017/11/14,09:49:00,83.48,83.52,83.45,83.49,62363
2017/11/14,09:50:00,83.49,83.50,83.42,83.44,73396
2017/11/14,09:51:00,83.45,83.48,83.42,83.42,48285
2017/11/14,09:52:00,83.42,83.42,83.36,83.36,110125
2017/11/14,09:53:00,83.36,83.41,83.35,83.38,49728
2017/11/14,09:54:00,83.38,83.44,83.36,83.43,46974
2017/11/14,09:55:00,83.43,83.43,83.32,83.33,59231
2017/11/14,09:56:00,83.32,83.33,83.24,83.24,76867
2017/11/14,09:57:00,83.24,83.29,83.22,83.24,55260
2017/11/14,09:58:00,83.24,83.28,83.21,83.21,72501
2017/11/14,09:59:00,83.21,83.27,83.21,83.22,61720
2017/11/14,10:00:00,83.21,83.23,83.18,83.22,69342
2017/11/14,10:01:00,83.22,83.25,83.09,83.18,212974
2017/11/14,10:02:00,83.18,83.24,83.17,83.21,41533
2017/11/14,10:03:00,83.21,83.22,83.13,83.13,38442
2017/11/14,10:04:00,83.14,83.17,83.06,83.07,102717
2017/11/14,10:05:00,83.07,83.09,82.98,82.98,131555
2017/11/14,10:06:00,82.99,83.09,82.98,83.07,83932
2017/11/14,10:07:00,83.09,83.11,82.98,83.04,115932
2017/11/14,10:08:00,83.04,83.19,83.04,83.17,78306
2017/11/14,10:09:00,83.17,83.19,83.13,83.16,51079
2017/11/14,10:10:00,83.16,83.23,83.14,83.20,55658
2017/11/14,10:11:00,83.20,83.25,83.20,83.21,44384
2017/11/14,10:12:00,83.21,83.25,83.19,83.25,38961
2017/11/14,10:13:00,83.24,83.30,83.24,83.27,78151
2017/11/14,10:14:00,83.27,83.33,83.26,83.26,44423
2017/11/14,10:15:00,83.26,83.27,83.23,83.25,68437
2017/11/14,10:16:00,83.25,83.28,83.25,83.26,84480
2017/11/14,10:17:00,83.25,83.33,83.24,83.33,51658
2017/11/14,10:18:00,83.33,83.41,83.33,83.39,41350
2017/11/14,10:19:00,83.39,83.40,83.34,83.39,49614
2017/11/14,10:20:00,83.39,83.41,83.37,83.38,59101
2017/11/14,10:21:00,83.38,83.41,83.34,83.37,32817
2017/11/14,10:22:00,83.37,83.39,83.35,83.39,46257
2017/11/14,10:23:00,83.39,83.40,83.36,83.37,56097
2017/11/14,10:24:00,83.37,83.40,83.35,83.36,40109
2017/11/14,10:25:00,83.36,83.36,83.27,83.32,80111
2017/11/14,10:26:00,83.32,83.35,83.31,83.35,21712
2017/11/14,10:27:00,83.35,83.39,83.35,83.36,51045
2017/11/14,10:28:00,83.36,83.38,83.34,83.36,46808
2017/11/14,10:29:00,83.36,83.42,83.36,83.38,47909
2017/11/14,10:30:00,83.39,83.44,83.38,83.44,46472
2017/11/14,10:31:00,83.44,83.45,83.41,83.42,38055
2017/11/14,10:32:00,83.42,83.42,83.35,83.40,50415
2017/11/14,10:33:00,83.40,83.43,83.36,83.37,41693
2017/11/14,10:34:00,83.37,83.45,83.37,83.41,28787
2017/11/14,10:35:00,83.41,83.47,83.41,83.47,33349
2017/11/14,10:36:00,83.47,83.50,83.43,83.50,56390
2017/11/14,10:37:00,83.50,83.56,83.50,83.56,61416
2017/11/14,10:38:00,83.57,83.64,83.56,83.63,62020
2017/11/14,10:39:00,83.63,83.69,83.61,83.66,41779
2017/11/14,10:40:00,83.66,83.77,83.66,83.76,93063
2017/11/14,10:41:00,83.76,83.76,83.70,83.75,52846
2017/11/14,10:42:00,83.74,83.75,83.72,83.74,47055
2017/11/14,10:43:00,83.74,83.75,83.69,83.74,67567
2017/11/14,10:44:00,83.75,83.78,83.75,83.78,35574
2017/11/14,10:45:00,83.78,83.78,83.73,83.75,42480
2017/11/14,10:46:00,83.75,83.78,83.73,83.78,53106
2017/11/14,10:47:00,83.79,83.85,83.78,83.83,71854
2017/11/14,10:48:00,83.83,83.83,83.77,83.78,42918
2017/11/14,10:49:00,83.79,83.81,83.77,83.79,41372
2017/11/14,10:50:00,83.79,83.79,83.72,83.72,34644
2017/11/14,10:51:00,83.72,83.77,83.72,83.73,87494
2017/11/14,10:52:00,83.73,83.77,83.73,83.77,34305
2017/11/14,10:53:00,83.77,83.81,83.77,83.78,39357
2017/11/14,10:54:00,83.77,83.79,83.76,83.79,26089
2017/11/14,10:55:00,83.79,83.79,83.76,83.77,31479
2017/11/14,10:56:00,83.77,83.80,83.75,83.80,77280
2017/11/14,10:57:00,83.79,83.79,83.75,83.76,33680
2017/11/14,10:58:00,83.77,83.78,83.72,83.73,24394
2017/11/14,10:59:00,83.73,83.75,83.73,83.73,22715
2017/11/14,11:00:00,83.74,83.74,83.71,83.73,35278
2017/11/14,11:01:00,83.73,83.77,83.73,83.74,39686
2017/11/14,11:02:00,83.74,83.75,83.72,83.72,24412
2017/11/14,11:03:00,83.72,83.74,83.71,83.72,26817
2017/11/14,11:04:00,83.72,83.75,83.71,83.74,33883
2017/11/14,11:05:00,83.75,83.76,83.72,83.74,43650
2017/11/14,11:06:00,83.74,83.78,83.74,83.78,27824
2017/11/14,11:07:00,83.78,83.79,83.75,83.77,43232
2017/11/14,11:08:00,83.77,83.77,83.74,83.76,19573
2017/11/14,11:09:00,83.76,83.78,83.73,83.78,26860
2017/11/14,11:10:00,83.78,83.79,83.72,83.72,28919
2017/11/14,11:11:00,83.73,83.73,83.69,83.70,91710
2017/11/14,11:12:00,83.70,83.71,83.66,83.66,79901
2017/11/14,11:13:00,83.66,83.73,83.66,83.71,71188
2017/11/14,11:14:00,83.71,83.73,83.68,83.70,25430
2017/11/14,11:15:00,83.70,83.74,83.70,83.71,28556
2017/11/14,11:16:00,83.71,83.72,83.68,83.69,25479
2017/11/14,11:17:00,83.69,83.72,83.68,83.69,16510
2017/11/14,11:18:00,83.69,83.70,83.64,83.65,38915
2017/11/14,11:19:00,83.65,83.66,83.63,83.65,16678
2017/11/14,11:20:00,83.65,83.68,83.65,83.66,18901
2017/11/14,11:21:00,83.66,83.66,83.61,83.63,19634
2017/11/14,11:22:00,83.63,83.63,83.62,83.62,16830
2017/11/14,11:23:00,83.62,83.62,83.56,83.58,87868
2017/11/14,11:24:00,83.57,83.58,83.53,83.54,34869
2017/11/14,11:25:00,83.54,83.56,83.53,83.55,44375
2017/11/14,11:26:00,83.55,83.61,83.54,83.61,18647
2017/11/14,11:27:00,83.61,83.65,83.61,83.63,21645
2017/11/14,11:28:00,83.63,83.63,83.60,83.61,28966
2017/11/14,11:29:00,83.61,83.62,83.58,83.59,30709
2017/11/14,11:30:00,83.59,83.61,83.59,83.60,6205
2017/11/14,11:31:00,83.60,83.65,83.60,83.64,40497
2017/11/14,11:32:00,83.63,83.63,83.58,83.58,20098
2017/11/14,11:33:00,83.58,83.62,83.58,83.59,14836
2017/11/14,11:34:00,83.59,83.60,83.57,83.59,14263
2017/11/14,11:35:00,83.59,83.59,83.57,83.58,8686
2017/11/14,11:36:00,83.57,83.62,83.57,83.60,28397
2017/11/14,11:37:00,83.60,83.61,83.58,83.58,17389
2017/11/14,11:38:00,83.58,83.59,83.56,83.59,21103
2017/11/14,11:39:00,83.59,83.61,83.58,83.60,10037
2017/11/14,11:40:00,83.61,83.61,83.59,83.60,90571
2017/11/14,11:41:00,83.60,83.63,83.60,83.63,21451
2017/11/14,11:42:00,83.63,83.64,83.60,83.61,35212
2017/11/14,11:43:00,83.61,83.61,83.52,83.52,36340
2017/11/14,11:44:00,83.53,83.61,83.52,83.61,37351
2017/11/14,11:45:00,83.62,83.65,83.60,83.61,32294
2017/11/14,11:46:00,83.61,83.63,83.58,83.60,35456
2017/11/14,11:47:00,83.60,83.61,83.59,83.61,15863
2017/11/14,11:48:00,83.61,83.62,83.60,83.61,14005
2017/11/14,11:49:00,83.61,83.67,83.60,83.67,33234
2017/11/14,11:50:00,83.67,83.67,83.64,83.64,15766
2017/11/14,11:51:00,83.64,83.68,83.63,83.67,19080
2017/11/14,11:52:00,83.67,83.68,83.65,83.65,19125
2017/11/14,11:53:00,83.65,83.65,83.63,83.64,17479
2017/11/14,11:54:00,83.64,83.66,83.63,83.64,22648
2017/11/14,11:55:00,83.64,83.64,83.63,83.64,6749
2017/11/14,11:56:00,83.64,83.64,83.63,83.64,14801
2017/11/14,11:57:00,83.64,83.65,83.61,83.61,28035
2017/11/14,11:58:00,83.60,83.63,83.60,83.62,15022
2017/11/14,11:59:00,83.62,83.65,83.62,83.63,57148
2017/11/14,12:00:00,83.62,83.63,83.60,83.60,23959
2017/11/14,12:01:00,83.61,83.63,83.58,83.63,29279
2017/11/14,12:02:00,83.63,83.63,83.61,83.62,12820
2017/11/14,12:03:00,83.62,83.63,83.62,83.63,29092
2017/11/14,12:04:00,83.63,83.63,83.61,83.62,23889
2017/11/14,12:05:00,83.61,83.63,83.61,83.61,12131
2017/11/14,12:06:00,83.61,83.62,83.60,83.60,9599
2017/11/14,12:07:00,83.60,83.63,83.60,83.61,15878
2017/11/14,12:08:00,83.61,83.62,83.56,83.57,20640
2017/11/14,12:09:00,83.57,83.61,83.56,83.58,22659
2017/11/14,12:10:00,83.58,83.59,83.56,83.56,12495
2017/11/14,12:11:00,83.57,83.57,83.56,83.56,14055
2017/11/14,12:12:00,83.56,83.59,83.56,83.58,19556
2017/11/14,12:13:00,83.58,83.60,83.57,83.60,18834
2017/11/14,12:14:00,83.60,83.60,83.59,83.60,4732
2017/11/14,12:15:00,83.60,83.62,83.60,83.61,12287
2017/11/14,12:16:00,83.61,83.63,83.61,83.63,12723
2017/11/14,12:17:00,83.63,83.63,83.62,83.62,6463
2017/11/14,12:18:00,83.62,83.63,83.62,83.62,3982
2017/11/14,12:19:00,83.62,83.64,83.62,83.63,45028
2017/11/14,12:20:00,83.63,83.64,83.62,83.63,13137
2017/11/14,12:21:00,83.63,83.64,83.61,83.63,27636
2017/11/14,12:22:00,83.63,83.64,83.62,83.64,12771
2017/11/14,12:23:00,83.64,83.64,83.62,83.63,22908
2017/11/14,12:24:00,83.62,83.63,83.61,83.61,7884
2017/11/14,12:25:00,83.61,83.62,83.61,83.62,46448
2017/11/14,12:26:00,83.62,83.64,83.61,83.64,55804
2017/11/14,12:27:00,83.64,83.64,83.63,83.63,10793
2017/11/14,12:28:00,83.64,83.64,83.63,83.63,8205
2017/11/14,12:29:00,83.63,83.64,83.62,83.63,57851
2017/11/14,12:30:00,83.63,83.63,83.62,83.63,15755
2017/11/14,12:31:00,83.63,83.65,83.62,83.65,42033
2017/11/14,12:32:00,83.65,83.65,83.63,83.64,9983
2017/11/14,12:33:00,83.64,83.68,83.62,83.68,70043
2017/11/14,12:34:00,83.68,83.69,83.67,83.69,12668
2017/11/14,12:35:00,83.69,83.71,83.68,83.70,18708
2017/11/14,12:36:00,83.71,83.71,83.70,83.71,7186
2017/11/14,12:37:00,83.71,83.72,83.69,83.69,21546
2017/11/14,12:38:00,83.69,83.70,83.68,83.68,4961
2017/11/14,12:39:00,83.68,83.69,83.67,83.67,11787
2017/11/14,12:40:00,83.67,83.68,83.63,83.63,21928
2017/11/14,12:41:00,83.63,83.65,83.63,83.64,16304
2017/11/14,12:42:00,83.64,83.67,83.64,83.65,30938
2017/11/14,12:43:00,83.65,83.66,83.65,83.65,3078
2017/11/14,12:44:00,83.65,83.66,83.63,83.63,14990
2017/11/14,12:45:00,83.64,83.64,83.60,83.61,14971
2017/11/14,12:46:00,83.60,83.61,83.58,83.58,18102
2017/11/14,12:47:00,83.58,83.60,83.57,83.60,43273
2017/11/14,12:48:00,83.60,83.61,83.59,83.60,16686
2017/11/14,12:49:00,83.60,83.60,83.59,83.60,66327
2017/11/14,12:50:00,83.60,83.60,83.53,83.54,42202
2017/11/14,12:51:00,83.54,83.57,83.53,83.54,31829
2017/11/14,12:52:00,83.55,83.55,83.49,83.49,32815
2017/11/14,12:53:00,83.49,83.51,83.43,83.46,72011
2017/11/14,12:54:00,83.45,83.46,83.40,83.40,31265
2017/11/14,12:55:00,83.40,83.43,83.39,83.41,35270
2017/11/14,12:56:00,83.41,83.42,83.35,83.36,33160
2017/11/14,12:57:00,83.36,83.41,83.35,83.39,48737
2017/11/14,12:58:00,83.39,83.42,83.39,83.42,25361
2017/11/14,12:59:00,83.42,83.44,83.42,83.44,11270
2017/11/14,13:00:00,83.44,83.47,83.42,83.43,39284
2017/11/14,13:01:00,83.43,83.43,83.37,83.41,37326
2017/11/14,13:02:00,83.40,83.42,83.39,83.41,29646
2017/11/14,13:03:00,83.40,83.41,83.33,83.36,47050
2017/11/14,13:04:00,83.36,83.37,83.33,83.36,65098
2017/11/14,13:05:00,83.37,83.37,83.29,83.29,65378
2017/11/14,13:06:00,83.28,83.30,83.24,83.26,93175
2017/11/14,13:07:00,83.26,83.34,83.25,83.34,36455
2017/11/14,13:08:00,83.34,83.35,83.32,83.33,25521
2017/11/14,13:09:00,83.33,83.34,83.30,83.31,41536
2017/11/14,13:10:00,83.31,83.31,83.28,83.31,127776
2017/11/14,13:11:00,83.32,83.33,83.30,83.30,65880
2017/11/14,13:12:00,83.31,83.32,83.30,83.31,54609
2017/11/14,13:13:00,83.31,83.35,83.30,83.35,33182
2017/11/14,13:14:00,83.35,83.40,83.33,83.40,37417
2017/11/14,13:15:00,83.40,83.43,83.39,83.41,47168
2017/11/14,13:16:00,83.41,83.43,83.40,83.41,128878
2017/11/14,13:17:00,83.41,83.42,83.38,83.39,33289
2017/11/14,13:18:00,83.39,83.39,83.36,83.37,27495
2017/11/14,13:19:00,83.37,83.39,83.36,83.38,25540
2017/11/14,13:20:00,83.38,83.42,83.38,83.41,11246
2017/11/14,13:21:00,83.41,83.44,83.41,83.43,25511
2017/11/14,13:22:00,83.43,83.44,83.42,83.42,49139
2017/11/14,13:23:00,83.42,83.43,83.39,83.41,17082
2017/11/14,13:24:00,83.41,83.46,83.41,83.46,20866
2017/11/14,13:25:00,83.46,83.47,83.43,83.45,27609
2017/11/14,13:26:00,83.45,83.47,83.43,83.44,37853
2017/11/14,13:27:00,83.44,83.46,83.43,83.43,9473
2017/11/14,13:28:00,83.43,83.44,83.39,83.40,176436
2017/11/14,13:29:00,83.40,83.43,83.39,83.40,56803
2017/11/14,13:30:00,83.40,83.43,83.38,83.43,83210
2017/11/14,13:31:00,83.44,83.47,83.43,83.47,14257
2017/11/14,13:32:00,83.47,83.47,83.43,83.43,17493
2017/11/14,13:33:00,83.43,83.47,83.43,83.46,12789
2017/11/14,13:34:00,83.45,83.48,83.45,83.45,19395
2017/11/14,13:35:00,83.45,83.46,83.44,83.45,15979
2017/11/14,13:36:00,83.45,83.45,83.41,83.44,50257
2017/11/14,13:37:00,83.44,83.55,83.44,83.55,38103
2017/11/14,13:38:00,83.55,83.57,83.51,83.51,53621
2017/11/14,13:39:00,83.51,83.54,83.48,83.53,31337
2017/11/14,13:40:00,83.53,83.54,83.51,83.53,12788
2017/11/14,13:41:00,83.54,83.59,83.54,83.57,29931
2017/11/14,13:42:00,83.57,83.59,83.56,83.59,16843
2017/11/14,13:43:00,83.59,83.61,83.58,83.60,13425
2017/11/14,13:44:00,83.60,83.61,83.60,83.60,4445
2017/11/14,13:45:00,83.60,83.62,83.60,83.61,19039
2017/11/14,13:46:00,83.61,83.69,83.61,83.68,40485
2017/11/14,13:47:00,83.68,83.70,83.67,83.68,44752
2017/11/14,13:48:00,83.68,83.68,83.66,83.66,13047
2017/11/14,13:49:00,83.66,83.71,83.66,83.71,23080
2017/11/14,13:50:00,83.71,83.72,83.68,83.70,22397
2017/11/14,13:51:00,83.70,83.70,83.65,83.65,31320
2017/11/14,13:52:00,83.66,83.67,83.62,83.63,35236
2017/11/14,13:53:00,83.63,83.67,83.63,83.65,27005
2017/11/14,13:54:00,83.65,83.68,83.65,83.68,12360
2017/11/14,13:55:00,83.67,83.67,83.64,83.64,16722
2017/11/14,13:56:00,83.64,83.68,83.64,83.68,17952
2017/11/14,13:57:00,83.68,83.69,83.67,83.67,18526
2017/11/14,13:58:00,83.67,83.67,83.64,83.65,15788
2017/11/14,13:59:00,83.65,83.66,83.63,83.65,19154
2017/11/14,14:00:00,83.65,83.69,83.64,83.69,13233
2017/11/14,14:01:00,83.69,83.70,83.68,83.69,13656
2017/11/14,14:02:00,83.69,83.72,83.68,83.72,11621
2017/11/14,14:03:00,83.71,83.71,83.67,83.67,16719
2017/11/14,14:04:00,83.67,83.67,83.63,83.64,22289
2017/11/14,14:05:00,83.65,83.65,83.61,83.61,23303
2017/11/14,14:06:00,83.61,83.64,83.61,83.61,22695
2017/11/14,14:07:00,83.61,83.61,83.59,83.60,20994
2017/11/14,14:08:00,83.60,83.63,83.60,83.63,14104
2017/11/14,14:09:00,83.62,83.64,83.62,83.64,11141
2017/11/14,14:10:00,83.63,83.64,83.60,83.63,31227
2017/11/14,14:11:00,83.63,83.67,83.63,83.66,19526
2017/11/14,14:12:00,83.66,83.67,83.65,83.66,24590
2017/11/14,14:13:00,83.66,83.67,83.62,83.64,36561
2017/11/14,14:14:00,83.65,83.66,83.64,83.66,10667
2017/11/14,14:15:00,83.66,83.70,83.66,83.70,15547
2017/11/14,14:16:00,83.70,83.71,83.69,83.71,13011
2017/11/14,14:17:00,83.71,83.73,83.71,83.71,50776
2017/11/14,14:18:00,83.70,83.72,83.70,83.70,9539
2017/11/14,14:19:00,83.70,83.72,83.70,83.70,19750
2017/11/14,14:20:00,83.70,83.71,83.69,83.70,17508
2017/11/14,14:21:00,83.70,83.71,83.68,83.69,13986
2017/11/14,14:22:00,83.69,83.70,83.65,83.65,22161
2017/11/14,14:23:00,83.65,83.66,83.64,83.65,22535
2017/11/14,14:24:00,83.65,83.66,83.64,83.64,20914
2017/11/14,14:25:00,83.64,83.66,83.64,83.65,9439
2017/11/14,14:26:00,83.65,83.66,83.65,83.65,7751
2017/11/14,14:27:00,83.65,83.66,83.60,83.63,63859
2017/11/14,14:28:00,83.63,83.69,83.63,83.68,61120
2017/11/14,14:29:00,83.68,83.69,83.67,83.68,15061
2017/11/14,14:30:00,83.68,83.68,83.66,83.67,18389
2017/11/14,14:31:00,83.66,83.68,83.66,83.67,11883
2017/11/14,14:32:00,83.67,83.69,83.66,83.66,24947
2017/11/14,14:33:00,83.66,83.66,83.59,83.59,28684
2017/11/14,14:34:00,83.59,83.62,83.59,83.62,19735
2017/11/14,14:35:00,83.61,83.62,83.58,83.59,14629
2017/11/14,14:36:00,83.59,83.59,83.56,83.58,41902
2017/11/14,14:37:00,83.58,83.59,83.57,83.58,56510
2017/11/14,14:38:00,83.58,83.60,83.57,83.57,26966
2017/11/14,14:39:00,83.57,83.58,83.55,83.56,16068
2017/11/14,14:40:00,83.55,83.58,83.54,83.57,27635
2017/11/14,14:41:00,83.56,83.58,83.56,83.58,25021
2017/11/14,14:42:00,83.58,83.59,83.55,83.58,39489
2017/11/14,14:43:00,83.58,83.62,83.57,83.62,18620
2017/11/14,14:44:00,83.62,83.66,83.62,83.65,24558
2017/11/14,14:45:00,83.65,83.66,83.63,83.63,14084
2017/11/14,14:46:00,83.63,83.64,83.62,83.64,144602
2017/11/14,14:47:00,83.64,83.65,83.61,83.62,42885
2017/11/14,14:48:00,83.62,83.63,83.60,83.62,32732
2017/11/14,14:49:00,83.62,83.64,83.61,83.64,22943
2017/11/14,14:50:00,83.64,83.64,83.60,83.60,17501
2017/11/14,14:51:00,83.60,83.64,83.60,83.64,14072
2017/11/14,14:52:00,83.64,83.68,83.61,83.68,32838
2017/11/14,14:53:00,83.68,83.69,83.65,83.68,46438
2017/11/14,14:54:00,83.69,83.70,83.69,83.70,24893
2017/11/14,14:55:00,83.70,83.70,83.67,83.69,68108
2017/11/14,14:56:00,83.69,83.69,83.67,83.67,20042
2017/11/14,14:57:00,83.67,83.67,83.66,83.67,11762
2017/11/14,14:58:00,83.67,83.67,83.63,83.64,23726
2017/11/14,14:59:00,83.64,83.64,83.61,83.62,40936
2017/11/14,15:00:00,83.62,83.62,83.59,83.59,21046
2017/11/14,15:01:00,83.59,83.61,83.59,83.60,45974
2017/11/14,15:02:00,83.59,83.61,83.59,83.61,15632
2017/11/14,15:03:00,83.61,83.65,83.60,83.65,43028
2017/11/14,15:04:00,83.65,83.69,83.65,83.67,33574
2017/11/14,15:05:00,83.67,83.68,83.66,83.68,26230
2017/11/14,15:06:00,83.68,83.68,83.66,83.67,28162
2017/11/14,15:07:00,83.67,83.67,83.64,83.66,19443
2017/11/14,15:08:00,83.66,83.66,83.64,83.65,49856
2017/11/14,15:09:00,83.66,83.67,83.65,83.65,33649
2017/11/14,15:10:00,83.65,83.66,83.65,83.66,20525
2017/11/14,15:11:00,83.66,83.66,83.64,83.65,34702
2017/11/14,15:12:00,83.65,83.67,83.64,83.66,36664
2017/11/14,15:13:00,83.67,83.68,83.66,83.68,27104
2017/11/14,15:14:00,83.68,83.70,83.66,83.70,35309
2017/11/14,15:15:00,83.70,83.71,83.69,83.71,14889
2017/11/14,15:16:00,83.71,83.73,83.70,83.73,42820
2017/11/14,15:17:00,83.73,83.73,83.71,83.72,38699
2017/11/14,15:18:00,83.72,83.74,83.72,83.74,36077
2017/11/14,15:19:00,83.75,83.76,83.74,83.75,27068
2017/11/14,15:20:00,83.74,83.76,83.74,83.76,15629
2017/11/14,15:21:00,83.75,83.76,83.74,83.75,17739
2017/11/14,15:22:00,83.75,83.75,83.72,83.73,30026
2017/11/14,15:23:00,83.73,83.73,83.71,83.72,52439
2017/11/14,15:24:00,83.72,83.72,83.70,83.70,30057
2017/11/14,15:25:00,83.71,83.71,83.70,83.70,12417
2017/11/14,15:26:00,83.70,83.72,83.70,83.70,33106
2017/11/14,15:27:00,83.71,83.71,83.69,83.70,22766
2017/11/14,15:28:00,83.70,83.71,83.70,83.71,14207
2017/11/14,15:29:00,83.71,83.73,83.71,83.72,59715
2017/11/14,15:30:00,83.71,83.72,83.69,83.69,74186
2017/11/14,15:31:00,83.69,83.71,83.69,83.70,27451
2017/11/14,15:32:00,83.70,83.72,83.69,83.72,33303
2017/11/14,15:33:00,83.72,83.75,83.71,83.74,41155
2017/11/14,15:34:00,83.74,83.76,83.72,83.73,70103
2017/11/14,15:35:00,83.73,83.77,83.73,83.76,31459
2017/11/14,15:36:00,83.77,83.77,83.73,83.73,42212
2017/11/14,15:37:00,83.73,83.80,83.73,83.80,69313
2017/11/14,15:38:00,83.80,83.87,83.79,83.86,54017
2017/11/14,15:39:00,83.86,83.87,83.83,83.84,85038
2017/11/14,15:40:00,83.84,83.85,83.77,83.77,51406
2017/11/14,15:41:00,83.77,83.77,83.75,83.75,76267
2017/11/14,15:42:00,83.75,83.75,83.72,83.73,34069
2017/11/14,15:43:00,83.73,83.75,83.71,83.75,57319
2017/11/14,15:44:00,83.75,83.79,83.75,83.79,49953
2017/11/14,15:45:00,83.79,83.79,83.76,83.76,56267
2017/11/14,15:46:00,83.76,83.79,83.73,83.78,74100
2017/11/14,15:47:00,83.78,83.80,83.78,83.79,49778
2017/11/14,15:48:00,83.79,83.80,83.77,83.80,40466
2017/11/14,15:49:00,83.80,83.80,83.78,83.78,50331
2017/11/14,15:50:00,83.78,83.81,83.77,83.81,61105
2017/11/14,15:51:00,83.81,83.87,83.81,83.87,99974
2017/11/14,15:52:00,83.87,83.87,83.83,83.84,73345
2017/11/14,15:53:00,83.84,83.89,83.83,83.89,77126
2017/11/14,15:54:00,83.89,83.89,83.86,83.88,85557
2017/11/14,15:55:00,83.88,83.91,83.88,83.91,126251
2017/11/14,15:56:00,83.90,83.98,83.90,83.98,227112
2017/11/14,15:57:00,83.97,84.04,83.97,84.02,247732
2017/11/14,15:58:00,84.01,84.08,84.00,84.06,213340
2017/11/14,15:59:00,84.05,84.10,84.04,84.04,284349
2017/11/14,16:00:00,84.04,84.08,84.01,84.08,388171
2017/11/15,09:31:00,83.47,83.69,83.47,83.63,162560
2017/11/15,09:32:00,83.63,83.68,83.57,83.59,86865
2017/11/15,09:33:00,83.60,83.60,83.45,83.50,128462
2017/11/15,09:34:00,83.50,83.54,83.45,83.50,79515
2017/11/15,09:35:00,83.49,83.56,83.47,83.52,50981
2017/11/15,09:36:00,83.52,83.52,83.38,83.42,81303
2017/11/15,09:37:00,83.43,83.43,83.20,83.22,84417
2017/11/15,09:38:00,83.22,83.27,83.19,83.20,76304
2017/11/15,09:39:00,83.20,83.22,83.13,83.21,78224
2017/11/15,09:40:00,83.21,83.21,83.10,83.18,87057
2017/11/15,09:41:00,83.18,83.20,83.07,83.10,89184
2017/11/15,09:42:00,83.10,83.25,83.09,83.24,81823
2017/11/15,09:43:00,83.24,83.32,83.23,83.32,162094
2017/11/15,09:44:00,83.31,83.37,83.29,83.30,58797
2017/11/15,09:45:00,83.29,83.33,83.27,83.28,71942
2017/11/15,09:46:00,83.27,83.31,83.25,83.29,59727
2017/11/15,09:47:00,83.29,83.36,83.23,83.25,108043
2017/11/15,09:48:00,83.25,83.31,83.24,83.31,82179
2017/11/15,09:49:00,83.31,83.33,83.28,83.31,56534
2017/11/15,09:50:00,83.31,83.35,83.28,83.30,64093
2017/11/15,09:51:00,83.30,83.31,83.20,83.23,43035
2017/11/15,09:52:00,83.23,83.24,83.18,83.21,60998
2017/11/15,09:53:00,83.21,83.26,83.21,83.22,58052
2017/11/15,09:54:00,83.22,83.24,83.11,83.12,83742
2017/11/15,09:55:00,83.12,83.14,83.05,83.05,60461
2017/11/15,09:56:00,83.05,83.05,82.99,83.05,163056
2017/11/15,09:57:00,83.05,83.13,83.04,83.12,76000
2017/11/15,09:58:00,83.12,83.20,83.12,83.17,45266
2017/11/15,09:59:00,83.17,83.18,83.07,83.08,48027
2017/11/15,10:00:00,83.08,83.10,83.02,83.03,70373
2017/11/15,10:01:00,83.03,83.10,82.98,83.08,100326
2017/11/15,10:02:00,83.08,83.09,83.04,83.06,46486
2017/11/15,10:03:00,83.07,83.22,83.07,83.20,57922
2017/11/15,10:04:00,83.21,83.24,83.16,83.18,55161
2017/11/15,10:05:00,83.17,83.26,83.17,83.23,46267
2017/11/15,10:06:00,83.23,83.24,83.14,83.14,64216
2017/11/15,10:07:00,83.14,83.22,83.13,83.22,54165
2017/11/15,10:08:00,83.22,83.30,83.22,83.30,40869
2017/11/15,10:09:00,83.30,83.37,83.27,83.31,75090
2017/11/15,10:10:00,83.31,83.36,83.30,83.33,54691
2017/11/15,10:11:00,83.33,83.34,83.31,83.31,54067
2017/11/15,10:12:00,83.32,83.34,83.28,83.31,47588
2017/11/15,10:13:00,83.32,83.33,83.25,83.26,58072
2017/11/15,10:14:00,83.26,83.26,83.17,83.17,55065
2017/11/15,10:15:00,83.17,83.17,83.11,83.16,57462
2017/11/15,10:16:00,83.16,83.19,83.14,83.18,36854
2017/11/15,10:17:00,83.18,83.25,83.18,83.22,48257
2017/11/15,10:18:00,83.22,83.24,83.17,83.20,37350
2017/11/15,10:19:00,83.21,83.25,83.18,83.24,53224
2017/11/15,10:20:00,83.25,83.27,83.23,83.23,40348
2017/11/15,10:21:00,83.23,83.25,83.21,83.24,24918
2017/11/15,10:22:00,83.24,83.26,83.23,83.24,23201
2017/11/15,10:23:00,83.24,83.26,83.22,83.26,32989
2017/11/15,10:24:00,83.26,83.28,83.24,83.25,76767
2017/11/15,10:25:00,83.25,83.28,83.24,83.27,30376
2017/11/15,10:26:00,83.27,83.27,83.23,83.23,34547
2017/11/15,10:27:00,83.24,83.26,83.24,83.24,51029
2017/11/15,10:28:00,83.24,83.27,83.22,83.27,33437
2017/11/15,10:29:00,83.27,83.30,83.26,83.29,29987
2017/11/15,10:30:00,83.29,83.30,83.26,83.27,30912
2017/11/15,10:31:00,83.27,83.31,83.26,83.27,32103
2017/11/15,10:32:00,83.27,83.27,83.22,83.27,27668
2017/11/15,10:33:00,83.27,83.27,83.24,83.27,27603
2017/11/15,10:34:00,83.27,83.28,83.25,83.26,17623
2017/11/15,10:35:00,83.26,83.27,83.22,83.24,16627
2017/11/15,10:36:00,83.25,83.31,83.24,83.30,57099
2017/11/15,10:37:00,83.30,83.30,83.25,83.28,38998
2017/11/15,10:38:00,83.28,83.31,83.27,83.29,70982
2017/11/15,10:39:00,83.29,83.29,83.25,83.26,27083
2017/11/15,10:40:00,83.25,83.28,83.24,83.28,16468
2017/11/15,10:41:00,83.27,83.28,83.23,83.23,46378
2017/11/15,10:42:00,83.23,83.23,83.20,83.22,16009
2017/11/15,10:43:00,83.22,83.26,83.22,83.24,20404
2017/11/15,10:44:00,83.24,83.25,83.23,83.24,27791
2017/11/15,10:45:00,83.25,83.28,83.24,83.27,24995
2017/11/15,10:46:00,83.27,83.27,83.22,83.23,26505
2017/11/15,10:47:00,83.23,83.26,83.22,83.26,41351
2017/11/15,10:48:00,83.25,83.28,83.24,83.26,35193
2017/11/15,10:49:00,83.27,83.27,83.23,83.24,31414
2017/11/15,10:50:00,83.24,83.27,83.23,83.26,20216
2017/11/15,10:51:00,83.26,83.28,83.26,83.27,21191
2017/11/15,10:52:00,83.27,83.28,83.26,83.27,20366
2017/11/15,10:53:00,83.26,83.28,83.23,83.24,55969
2017/11/15,10:54:00,83.24,83.26,83.23,83.24,12261
2017/11/15,10:55:00,83.24,83.24,83.22,83.24,35750
2017/11/15,10:56:00,83.25,83.28,83.24,83.28,18474
2017/11/15,10:57:00,83.28,83.29,83.26,83.27,37887
2017/11/15,10:58:00,83.26,83.27,83.25,83.26,49333
2017/11/15,10:59:00,83.26,83.30,83.26,83.30,38392
2017/11/15,11:00:00,83.30,83.30,83.26,83.28,33761
2017/11/15,11:01:00,83.28,83.30,83.26,83.30,63103
2017/11/15,11:02:00,83.30,83.30,83.27,83.27,69412
2017/11/15,11:03:00,83.27,83.28,83.25,83.26,37358
2017/11/15,11:04:00,83.27,83.30,83.27,83.28,33135
2017/11/15,11:05:00,83.28,83.28,83.27,83.28,16468
2017/11/15,11:06:00,83.28,83.28,83.27,83.27,20370
2017/11/15,11:07:00,83.27,83.27,83.26,83.27,8344
2017/11/15,11:08:00,83.27,83.29,83.26,83.28,41540
2017/11/15,11:09:00,83.28,83.29,83.27,83.28,9188
2017/11/15,11:10:00,83.28,83.29,83.27,83.28,22687
2017/11/15,11:11:00,83.28,83.29,83.27,83.27,51901
2017/11/15,11:12:00,83.27,83.29,83.27,83.28,26590
2017/11/15,11:13:00,83.28,83.29,83.27,83.27,28711
2017/11/15,11:14:00,83.28,83.28,83.22,83.22,30664
2017/11/15,11:15:00,83.22,83.26,83.22,83.25,19449
2017/11/15,11:16:00,83.24,83.27,83.23,83.26,42504
2017/11/15,11:17:00,83.26,83.28,83.26,83.28,19790
2017/11/15,11:18:00,83.27,83.33,83.27,83.30,134512
2017/11/15,11:19:00,83.30,83.32,83.30,83.32,28779
2017/11/15,11:20:00,83.31,83.32,83.29,83.30,32315
2017/11/15,11:21:00,83.30,83.32,83.30,83.32,63563
2017/11/15,11:22:00,83.31,83.34,83.30,83.31,94806
2017/11/15,11:23:00,83.31,83.33,83.29,83.32,173513
2017/11/15,11:24:00,83.32,83.32,83.29,83.29,47114
2017/11/15,11:25:00,83.29,83.30,83.29,83.30,23661
2017/11/15,11:26:00,83.29,83.30,83.28,83.30,37430
2017/11/15,11:27:00,83.29,83.30,83.29,83.29,27011
2017/11/15,11:28:00,83.29,83.29,83.24,83.24,45322
2017/11/15,11:29:00,83.24,83.27,83.24,83.26,36917
2017/11/15,11:30:00,83.26,83.26,83.22,83.25,32844
2017/11/15,11:31:00,83.25,83.30,83.24,83.25,39275
2017/11/15,11:32:00,83.25,83.27,83.22,83.23,53612
2017/11/15,11:33:00,83.23,83.25,83.23,83.24,20531
2017/11/15,11:34:00,83.24,83.26,83.23,83.24,22063
2017/11/15,11:35:00,83.24,83.26,83.21,83.25,27748
2017/11/15,11:36:00,83.25,83.26,83.24,83.24,28395
2017/11/15,11:37:00,83.25,83.25,83.22,83.25,25895
2017/11/15,11:38:00,83.25,83.27,83.23,83.27,36134
2017/11/15,11:39:00,83.27,83.28,83.24,83.24,26275
2017/11/15,11:40:00,83.25,83.26,83.23,83.25,13871
2017/11/15,11:41:00,83.25,83.27,83.25,83.27,45351
2017/11/15,11:42:00,83.27,83.27,83.25,83.26,27749
2017/11/15,11:43:00,83.26,83.27,83.25,83.26,27524
2017/11/15,11:44:00,83.26,83.28,83.25,83.27,44441
2017/11/15,11:45:00,83.26,83.27,83.26,83.27,7618
2017/11/15,11:46:00,83.27,83.27,83.26,83.27,6247
2017/11/15,11:47:00,83.27,83.27,83.24,83.25,66041
2017/11/15,11:48:00,83.25,83.26,83.24,83.25,31075
2017/11/15,11:49:00,83.25,83.25,83.22,83.22,17083
2017/11/15,11:50:00,83.22,83.22,83.20,83.20,12963
2017/11/15,11:51:00,83.20,83.21,83.19,83.21,44600
2017/11/15,11:52:00,83.20,83.22,83.20,83.20,15023
2017/11/15,11:53:00,83.21,83.21,83.20,83.21,7833
2017/11/15,11:54:00,83.20,83.25,83.20,83.25,8186
2017/11/15,11:55:00,83.25,83.26,83.23,83.26,20626
2017/11/15,11:56:00,83.25,83.26,83.23,83.24,45880
2017/11/15,11:57:00,83.24,83.24,83.22,83.22,30488
2017/11/15,11:58:00,83.22,83.22,83.19,83.21,48652
2017/11/15,11:59:00,83.21,83.23,83.21,83.21,13898
2017/11/15,12:00:00,83.21,83.22,83.20,83.20,10336
2017/11/15,12:01:00,83.21,83.21,83.16,83.19,45459
2017/11/15,12:02:00,83.19,83.20,83.19,83.19,10842
2017/11/15,12:03:00,83.19,83.19,83.17,83.18,42029
2017/11/15,12:04:00,83.18,83.19,83.13,83.16,44206
2017/11/15,12:05:00,83.16,83.19,83.15,83.16,20611
2017/11/15,12:06:00,83.17,83.20,83.17,83.18,18957
2017/11/15,12:07:00,83.18,83.22,83.17,83.21,34209
2017/11/15,12:08:00,83.22,83.27,83.21,83.24,70974
2017/11/15,12:09:00,83.24,83.24,83.19,83.20,24696
2017/11/15,12:10:00,83.21,83.22,83.19,83.19,21777
2017/11/15,12:11:00,83.19,83.21,83.16,83.19,48965
2017/11/15,12:12:00,83.19,83.20,83.18,83.20,18566
2017/11/15,12:13:00,83.20,83.23,83.19,83.22,15888
2017/11/15,12:14:00,83.22,83.25,83.22,83.22,30934
2017/11/15,12:15:00,83.22,83.25,83.22,83.24,18457
2017/11/15,12:16:00,83.24,83.26,83.24,83.25,22807
2017/11/15,12:17:00,83.25,83.26,83.24,83.25,37747
2017/11/15,12:18:00,83.25,83.25,83.24,83.25,16607
2017/11/15,12:19:00,83.25,83.25,83.21,83.21,17510
2017/11/15,12:20:00,83.21,83.23,83.19,83.20,28599
2017/11/15,12:21:00,83.21,83.23,83.21,83.22,13958
2017/11/15,12:22:00,83.22,83.26,83.22,83.25,20745
2017/11/15,12:23:00,83.26,83.26,83.25,83.26,15398
2017/11/15,12:24:00,83.26,83.26,83.23,83.26,33613
2017/11/15,12:25:00,83.25,83.26,83.24,83.26,22548
2017/11/15,12:26:00,83.26,83.27,83.26,83.26,20263
2017/11/15,12:27:00,83.26,83.26,83.24,83.24,53717
2017/11/15,12:28:00,83.25,83.26,83.24,83.25,52897
2017/11/15,12:29:00,83.25,83.27,83.24,83.26,35224
2017/11/15,12:30:00,83.27,83.27,83.24,83.25,43919
2017/11/15,12:31:00,83.25,83.25,83.23,83.24,5012
2017/11/15,12:32:00,83.24,83.28,83.24,83.27,11692
2017/11/15,12:33:00,83.27,83.28,83.26,83.28,8197
2017/11/15,12:34:00,83.28,83.28,83.25,83.25,12742
2017/11/15,12:35:00,83.26,83.27,83.26,83.27,13466
2017/11/15,12:36:00,83.26,83.27,83.25,83.26,12479
2017/11/15,12:37:00,83.26,83.26,83.25,83.26,12071
2017/11/15,12:38:00,83.26,83.26,83.25,83.25,7575
2017/11/15,12:39:00,83.25,83.26,83.24,83.26,32865
2017/11/15,12:40:00,83.26,83.33,83.26,83.33,24873
2017/11/15,12:41:00,83.33,83.36,83.32,83.36,19718
2017/11/15,12:42:00,83.36,83.37,83.32,83.32,41167
2017/11/15,12:43:00,83.32,83.32,83.28,83.29,39602
2017/11/15,12:44:00,83.29,83.29,83.27,83.28,13990
2017/11/15,12:45:00,83.28,83.29,83.27,83.27,20526
2017/11/15,12:46:00,83.28,83.29,83.25,83.25,12921
2017/11/15,12:47:00,83.26,83.27,83.24,83.26,40916
2017/11/15,12:48:00,83.27,83.27,83.26,83.27,16196
2017/11/15,12:49:00,83.27,83.27,83.26,83.26,5624
2017/11/15,12:50:00,83.26,83.27,83.23,83.23,11975
2017/11/15,12:51:00,83.23,83.27,83.22,83.27,16590
2017/11/15,12:52:00,83.27,83.29,83.25,83.25,38580
2017/11/15,12:53:00,83.25,83.29,83.25,83.29,13761
2017/11/15,12:54:00,83.28,83.29,83.27,83.28,9487
2017/11/15,12:55:00,83.27,83.28,83.26,83.26,9602
2017/11/15,12:56:00,83.27,83.28,83.26,83.28,14702
2017/11/15,12:57:00,83.28,83.28,83.27,83.28,7317
2017/11/15,12:58:00,83.28,83.28,83.27,83.27,20510
2017/11/15,12:59:00,83.27,83.27,83.26,83.27,4416
2017/11/15,13:00:00,83.27,83.27,83.26,83.27,4884
2017/11/15,13:01:00,83.27,83.27,83.25,83.25,18612
2017/11/15,13:02:00,83.25,83.27,83.24,83.27,14383
2017/11/15,13:03:00,83.27,83.27,83.24,83.24,9682
2017/11/15,13:04:00,83.24,83.27,83.24,83.26,11107
2017/11/15,13:05:00,83.26,83.27,83.26,83.26,4086
2017/11/15,13:06:00,83.26,83.28,83.26,83.26,24216
2017/11/15,13:07:00,83.26,83.26,83.24,83.25,12883
2017/11/15,13:08:00,83.25,83.25,83.23,83.24,9353
2017/11/15,13:09:00,83.24,83.24,83.21,83.21,31355
2017/11/15,13:10:00,83.21,83.23,83.20,83.21,24756
2017/11/15,13:11:00,83.21,83.24,83.21,83.24,8028
2017/11/15,13:12:00,83.24,83.25,83.23,83.25,8692
2017/11/15,13:13:00,83.24,83.24,83.21,83.22,13853
2017/11/15,13:14:00,83.22,83.23,83.21,83.21,4299
2017/11/15,13:15:00,83.21,83.23,83.20,83.22,35744
2017/11/15,13:16:00,83.22,83.24,83.20,83.21,27141
2017/11/15,13:17:00,83.22,83.22,83.20,83.21,15290
2017/11/15,13:18:00,83.21,83.21,83.17,83.17,29336
2017/11/15,13:19:00,83.17,83.19,83.16,83.16,17585
2017/11/15,13:20:00,83.17,83.17,83.15,83.15,20660
2017/11/15,13:21:00,83.15,83.16,83.14,83.16,29918
2017/11/15,13:22:00,83.16,83.18,83.14,83.18,27521
2017/11/15,13:23:00,83.18,83.19,83.17,83.18,47374
2017/11/15,13:24:00,83.18,83.18,83.17,83.18,10672
2017/11/15,13:25:00,83.18,83.18,83.17,83.18,6272
2017/11/15,13:26:00,83.18,83.18,83.17,83.18,6027
2017/11/15,13:27:00,83.18,83.18,83.16,83.16,21748
2017/11/15,13:28:00,83.16,83.18,83.16,83.17,23767
2017/11/15,13:29:00,83.17,83.17,83.16,83.16,10871
2017/11/15,13:30:00,83.16,83.18,83.15,83.16,42389
2017/11/15,13:31:00,83.16,83.18,83.15,83.16,21354
2017/11/15,13:32:00,83.16,83.17,83.15,83.17,11755
2017/11/15,13:33:00,83.17,83.18,83.16,83.18,5198
2017/11/15,13:34:00,83.18,83.18,83.16,83.17,9056
2017/11/15,13:35:00,83.17,83.17,83.16,83.17,9299
2017/11/15,13:36:00,83.16,83.19,83.16,83.18,25866
2017/11/15,13:37:00,83.18,83.19,83.17,83.18,14768
2017/11/15,13:38:00,83.18,83.19,83.18,83.19,7653
2017/11/15,13:39:00,83.18,83.19,83.18,83.18,6414
2017/11/15,13:40:00,83.18,83.19,83.15,83.16,16282
2017/11/15,13:41:00,83.16,83.17,83.14,83.17,57006
2017/11/15,13:42:00,83.17,83.19,83.17,83.18,12790
2017/11/15,13:43:00,83.18,83.21,83.17,83.20,25265
2017/11/15,13:44:00,83.20,83.22,83.20,83.21,21892
2017/11/15,13:45:00,83.21,83.23,83.21,83.21,8411
2017/11/15,13:46:00,83.21,83.21,83.20,83.20,6868
2017/11/15,13:47:00,83.20,83.21,83.20,83.21,5522
2017/11/15,13:48:00,83.21,83.22,83.20,83.20,10256
2017/11/15,13:49:00,83.20,83.23,83.20,83.21,16503
2017/11/15,13:50:00,83.22,83.22,83.21,83.21,11472
2017/11/15,13:51:00,83.22,83.23,83.21,83.21,9428
2017/11/15,13:52:00,83.22,83.24,83.21,83.24,34048
2017/11/15,13:53:00,83.24,83.24,83.20,83.20,19882
2017/11/15,13:54:00,83.20,83.21,83.17,83.17,12256
2017/11/15,13:55:00,83.17,83.17,83.14,83.14,36976
2017/11/15,13:56:00,83.14,83.16,83.14,83.15,11739
2017/11/15,13:57:00,83.15,83.16,83.14,83.14,49743
2017/11/15,13:58:00,83.14,83.17,83.14,83.16,21249
2017/11/15,13:59:00,83.16,83.16,83.14,83.15,14945
2017/11/15,14:00:00,83.14,83.16,83.14,83.15,16459
2017/11/15,14:01:00,83.16,83.18,83.15,83.18,41923
2017/11/15,14:02:00,83.18,83.18,83.15,83.15,25899
2017/11/15,14:03:00,83.15,83.16,83.12,83.14,41232
2017/11/15,14:04:00,83.14,83.17,83.14,83.16,18925
2017/11/15,14:05:00,83.16,83.18,83.15,83.17,19729
2017/11/15,14:06:00,83.17,83.17,83.16,83.17,21509
2017/11/15,14:07:00,83.17,83.18,83.16,83.16,27594
2017/11/15,14:08:00,83.17,83.17,83.15,83.15,13280
2017/11/15,14:09:00,83.15,83.16,83.15,83.15,4949
2017/11/15,14:10:00,83.15,83.16,83.15,83.16,12519
2017/11/15,14:11:00,83.16,83.16,83.14,83.16,23569
2017/11/15,14:12:00,83.16,83.17,83.15,83.16,22384
2017/11/15,14:13:00,83.16,83.22,83.16,83.22,19863
2017/11/15,14:14:00,83.22,83.22,83.21,83.22,6407
2017/11/15,14:15:00,83.22,83.22,83.18,83.19,48171
2017/11/15,14:16:00,83.19,83.19,83.15,83.15,34364
2017/11/15,14:17:00,83.15,83.20,83.15,83.20,16145
2017/11/15,14:18:00,83.20,83.22,83.19,83.19,53744
2017/11/15,14:19:00,83.19,83.19,83.17,83.17,39744
2017/11/15,14:20:00,83.17,83.17,83.14,83.16,39604
2017/11/15,14:21:00,83.16,83.16,83.15,83.16,26162
2017/11/15,14:22:00,83.16,83.16,83.14,83.15,32358
2017/11/15,14:23:00,83.15,83.16,83.15,83.15,13657
2017/11/15,14:24:00,83.15,83.16,83.15,83.15,6804
2017/11/15,14:25:00,83.15,83.16,83.11,83.12,47875
2017/11/15,14:26:00,83.12,83.15,83.11,83.15,34388
2017/11/15,14:27:00,83.16,83.17,83.15,83.17,17731
2017/11/15,14:28:00,83.17,83.18,83.13,83.14,38714
2017/11/15,14:29:00,83.14,83.17,83.14,83.15,24403
2017/11/15,14:30:00,83.15,83.16,83.14,83.15,9222
2017/11/15,14:31:00,83.15,83.15,83.14,83.15,13422
2017/11/15,14:32:00,83.15,83.16,83.14,83.15,17442
2017/11/15,14:33:00,83.15,83.20,83.15,83.19,22284
2017/11/15,14:34:00,83.19,83.20,83.15,83.16,27650
2017/11/15,14:35:00,83.16,83.16,83.15,83.16,14465
2017/11/15,14:36:00,83.16,83.16,83.14,83.14,7926
2017/11/15,14:37:00,83.14,83.15,83.13,83.15,22544
2017/11/15,14:38:00,83.15,83.16,83.13,83.15,21901
2017/11/15,14:39:00,83.14,83.17,83.14,83.15,15704
2017/11/15,14:40:00,83.16,83.16,83.14,83.15,14567
2017/11/15,14:41:00,83.15,83.15,83.14,83.14,16178
2017/11/15,14:42:00,83.14,83.14,83.13,83.13,5641
2017/11/15,14:43:00,83.13,83.16,83.13,83.15,49016
2017/11/15,14:44:00,83.15,83.16,83.14,83.15,36759
2017/11/15,14:45:00,83.15,83.15,83.14,83.15,5925
2017/11/15,14:46:00,83.15,83.17,83.15,83.17,52017
2017/11/15,14:47:00,83.17,83.18,83.17,83.17,29176
2017/11/15,14:48:00,83.17,83.17,83.16,83.16,7542
2017/11/15,14:49:00,83.16,83.17,83.16,83.16,6619
2017/11/15,14:50:00,83.16,83.17,83.15,83.15,42605
2017/11/15,14:51:00,83.15,83.17,83.14,83.15,74642
2017/11/15,14:52:00,83.15,83.18,83.15,83.17,19805
2017/11/15,14:53:00,83.18,83.18,83.14,83.14,36192
2017/11/15,14:54:00,83.14,83.17,83.13,83.17,22503
2017/11/15,14:55:00,83.17,83.18,83.17,83.18,6754
2017/11/15,14:56:00,83.18,83.18,83.15,83.15,16865
2017/11/15,14:57:00,83.15,83.16,83.15,83.16,6365
2017/11/15,14:58:00,83.15,83.15,83.14,83.14,17944
2017/11/15,14:59:00,83.14,83.17,83.14,83.16,39160
2017/11/15,15:00:00,83.15,83.18,83.14,83.18,18313
2017/11/15,15:01:00,83.18,83.21,83.17,83.19,36180
2017/11/15,15:02:00,83.20,83.20,83.17,83.18,52283
2017/11/15,15:03:00,83.18,83.18,83.16,83.16,14922
2017/11/15,15:04:00,83.17,83.17,83.15,83.16,10651
2017/11/15,15:05:00,83.16,83.19,83.16,83.16,37078
2017/11/15,15:06:00,83.16,83.17,83.15,83.15,8578
2017/11/15,15:07:00,83.16,83.16,83.15,83.16,9129
2017/11/15,15:08:00,83.15,83.16,83.14,83.14,26834
2017/11/15,15:09:00,83.14,83.14,83.13,83.13,12671
2017/11/15,15:10:00,83.13,83.14,83.13,83.14,9451
2017/11/15,15:11:00,83.14,83.14,83.08,83.10,83657
2017/11/15,15:12:00,83.10,83.13,83.09,83.12,22890
2017/11/15,15:13:00,83.12,83.16,83.12,83.13,24049
2017/11/15,15:14:00,83.14,83.14,83.12,83.13,24999
2017/11/15,15:15:00,83.13,83.16,83.12,83.15,34476
2017/11/15,15:16:00,83.15,83.17,83.14,83.17,30425
2017/11/15,15:17:00,83.16,83.19,83.16,83.19,25453
2017/11/15,15:18:00,83.19,83.20,83.18,83.18,24752
2017/11/15,15:19:00,83.19,83.19,83.15,83.15,29311
2017/11/15,15:20:00,83.15,83.16,83.14,83.14,18586
2017/11/15,15:21:00,83.14,83.15,83.13,83.13,20989
2017/11/15,15:22:00,83.13,83.14,83.10,83.11,34226
2017/11/15,15:23:00,83.11,83.12,83.06,83.07,28879
2017/11/15,15:24:00,83.07,83.07,83.03,83.03,32782
2017/11/15,15:25:00,83.03,83.05,83.03,83.03,39721
2017/11/15,15:26:00,83.04,83.07,83.03,83.03,31850
2017/11/15,15:27:00,83.04,83.04,83.02,83.02,46365
2017/11/15,15:28:00,83.03,83.03,83.00,83.01,66189
2017/11/15,15:29:00,83.01,83.04,83.00,83.04,24856
2017/11/15,15:30:00,83.04,83.04,83.01,83.01,22452
2017/11/15,15:31:00,83.01,83.04,83.00,83.03,30763
2017/11/15,15:32:00,83.04,83.04,83.03,83.03,10794
2017/11/15,15:33:00,83.03,83.08,83.03,83.08,42487
2017/11/15,15:34:00,83.08,83.10,83.07,83.08,41472
2017/11/15,15:35:00,83.08,83.08,83.05,83.06,25166
2017/11/15,15:36:00,83.06,83.06,83.03,83.04,26798
2017/11/15,15:37:00,83.04,83.06,83.03,83.05,68106
2017/11/15,15:38:00,83.05,83.06,83.03,83.04,21342
2017/11/15,15:39:00,83.03,83.04,83.01,83.02,45095
2017/11/15,15:40:00,83.02,83.02,83.00,83.00,29773
2017/11/15,15:41:00,83.00,83.00,82.92,82.95,141907
2017/11/15,15:42:00,82.95,82.95,82.90,82.91,58072
2017/11/15,15:43:00,82.91,82.92,82.87,82.89,81370
2017/11/15,15:44:00,82.89,82.91,82.88,82.90,35558
2017/11/15,15:45:00,82.90,82.91,82.88,82.90,70143
2017/11/15,15:46:00,82.91,82.97,82.91,82.95,78162
2017/11/15,15:47:00,82.94,82.96,82.92,82.95,49217
2017/11/15,15:48:00,82.95,82.96,82.93,82.94,61016
2017/11/15,15:49:00,82.94,82.94,82.86,82.86,71260
2017/11/15,15:50:00,82.86,82.92,82.86,82.89,84264
2017/11/15,15:51:00,82.89,82.89,82.77,82.79,187042
2017/11/15,15:52:00,82.78,82.82,82.74,82.82,158074
2017/11/15,15:53:00,82.82,82.84,82.77,82.77,118832
2017/11/15,15:54:00,82.76,82.80,82.76,82.78,98546
2017/11/15,15:55:00,82.78,82.80,82.73,82.73,145597
2017/11/15,15:56:00,82.73,82.75,82.69,82.73,217964
2017/11/15,15:57:00,82.73,82.82,82.72,82.79,159235
2017/11/15,15:58:00,82.78,82.83,82.76,82.82,196671
2017/11/15,15:59:00,82.83,82.84,82.73,82.77,211939
2017/11/15,16:00:00,82.77,83.00,82.77,83.00,602661
2017/11/16,09:31:00,83.10,83.27,83.02,83.24,89076
2017/11/16,09:32:00,83.24,83.26,83.21,83.23,120592
2017/11/16,09:33:00,83.23,83.35,83.20,83.33,117279
2017/11/16,09:34:00,83.32,83.33,83.17,83.23,79639
2017/11/16,09:35:00,83.24,83.38,83.24,83.35,43195
2017/11/16,09:36:00,83.35,83.42,83.30,83.31,82507
2017/11/16,09:37:00,83.31,83.37,83.29,83.31,58963
2017/11/16,09:38:00,83.30,83.30,83.14,83.15,98220
2017/11/16,09:39:00,83.14,83.25,83.14,83.23,61676
2017/11/16,09:40:00,83.24,83.25,83.11,83.12,63764
2017/11/16,09:41:00,83.12,83.19,83.07,83.19,58967
2017/11/16,09:42:00,83.19,83.23,83.19,83.21,95237
2017/11/16,09:43:00,83.21,83.23,83.15,83.20,107733
2017/11/16,09:44:00,83.20,83.22,83.15,83.18,50696
2017/11/16,09:45:00,83.18,83.21,83.13,83.15,73006
2017/11/16,09:46:00,83.15,83.19,83.12,83.13,90273
2017/11/16,09:47:00,83.14,83.16,83.12,83.13,105922
2017/11/16,09:48:00,83.13,83.16,83.10,83.12,68501
2017/11/16,09:49:00,83.13,83.15,83.10,83.11,27896
2017/11/16,09:50:00,83.11,83.14,83.10,83.13,49900
2017/11/16,09:51:00,83.13,83.18,83.13,83.16,82753
2017/11/16,09:52:00,83.17,83.17,83.11,83.15,68746
2017/11/16,09:53:00,83.14,83.15,83.12,83.12,33806
2017/11/16,09:54:00,83.13,83.15,83.13,83.15,50614
2017/11/16,09:55:00,83.15,83.16,83.12,83.13,34919
2017/11/16,09:56:00,83.13,83.13,83.02,83.03,78876
2017/11/16,09:57:00,83.04,83.12,83.03,83.11,67573
2017/11/16,09:58:00,83.11,83.16,83.03,83.07,105711
2017/11/16,09:59:00,83.07,83.11,83.06,83.07,40198
2017/11/16,10:00:00,83.07,83.14,83.07,83.12,32814
2017/11/16,10:01:00,83.12,83.16,83.12,83.15,39530
2017/11/16,10:02:00,83.15,83.15,83.09,83.11,31411
2017/11/16,10:03:00,83.11,83.11,83.05,83.05,43279
2017/11/16,10:04:00,83.05,83.08,83.04,83.04,43476
2017/11/16,10:05:00,83.04,83.07,83.04,83.07,46612
2017/11/16,10:06:00,83.07,83.12,83.06,83.11,59072
2017/11/16,10:07:00,83.11,83.19,83.11,83.17,51844
2017/11/16,10:08:00,83.18,83.21,83.17,83.21,39127
2017/11/16,10:09:00,83.21,83.25,83.20,83.20,48930
2017/11/16,10:10:00,83.20,83.21,83.18,83.19,28066
2017/11/16,10:11:00,83.18,83.22,83.18,83.21,39191
2017/11/16,10:12:00,83.21,83.21,83.18,83.20,22765
2017/11/16,10:13:00,83.21,83.23,83.18,83.18,51423
2017/11/16,10:14:00,83.18,83.21,83.18,83.18,25324
2017/11/16,10:15:00,83.18,83.21,83.17,83.20,46109
2017/11/16,10:16:00,83.19,83.21,83.17,83.18,43230
2017/11/16,10:17:00,83.18,83.19,83.17,83.18,18547
2017/11/16,10:18:00,83.19,83.20,83.13,83.13,42043
2017/11/16,10:19:00,83.13,83.16,83.13,83.14,28720
2017/11/16,10:20:00,83.14,83.19,83.14,83.16,48753
2017/11/16,10:21:00,83.15,83.18,83.14,83.17,20490
2017/11/16,10:22:00,83.17,83.20,83.16,83.18,42295
2017/11/16,10:23:00,83.18,83.19,83.13,83.13,25926
2017/11/16,10:24:00,83.13,83.16,83.13,83.14,20107
2017/11/16,10:25:00,83.14,83.16,83.12,83.12,31623
2017/11/16,10:26:00,83.11,83.14,83.11,83.12,14739
2017/11/16,10:27:00,83.12,83.12,83.10,83.11,19313
2017/11/16,10:28:00,83.11,83.11,83.09,83.10,39906
2017/11/16,10:29:00,83.10,83.10,83.03,83.03,45324
2017/11/16,10:30:00,83.03,83.07,83.03,83.06,53271
2017/11/16,10:31:00,83.06,83.06,83.01,83.01,35766
2017/11/16,10:32:00,83.01,83.02,82.98,82.98,44257
2017/11/16,10:33:00,82.98,83.01,82.97,82.97,51839
2017/11/16,10:34:00,82.97,82.99,82.96,82.98,94362
2017/11/16,10:35:00,82.98,82.99,82.94,82.97,69934
2017/11/16,10:36:00,82.97,82.98,82.94,82.98,86677
2017/11/16,10:37:00,82.98,83.07,82.97,83.07,49073
2017/11/16,10:38:00,83.07,83.07,83.02,83.04,34020
2017/11/16,10:39:00,83.04,83.06,83.04,83.06,28221
2017/11/16,10:40:00,83.06,83.09,83.01,83.01,88567
2017/11/16,10:41:00,83.01,83.05,83.00,83.04,36846
2017/11/16,10:42:00,83.05,83.05,83.00,83.01,43367
2017/11/16,10:43:00,83.01,83.01,82.99,83.00,44889
2017/11/16,10:44:00,83.00,83.01,82.98,83.01,28306
2017/11/16,10:45:00,83.01,83.01,82.97,83.00,33816
2017/11/16,10:46:00,83.00,83.05,83.00,83.05,72544
2017/11/16,10:47:00,83.05,83.05,83.04,83.05,43868
2017/11/16,10:48:00,83.05,83.07,83.03,83.03,65989
2017/11/16,10:49:00,83.03,83.04,83.01,83.01,48910
2017/11/16,10:50:00,83.01,83.02,82.98,82.99,25165
2017/11/16,10:51:00,82.99,83.02,82.99,83.02,57826
2017/11/16,10:52:00,83.02,83.03,83.00,83.00,26816
2017/11/16,10:53:00,83.01,83.01,82.99,82.99,21882
2017/11/16,10:54:00,82.99,82.99,82.98,82.98,15938
2017/11/16,10:55:00,82.98,83.01,82.98,83.00,32074
2017/11/16,10:56:00,83.00,83.01,82.99,83.01,15165
2017/11/16,10:57:00,83.01,83.01,83.00,83.01,25442
2017/11/16,10:58:00,83.01,83.01,82.99,83.01,36982
2017/11/16,10:59:00,83.01,83.03,83.00,83.01,48469
2017/11/16,11:00:00,83.01,83.04,83.00,83.01,57660
2017/11/16,11:01:00,83.01,83.02,82.99,82.99,26697
2017/11/16,11:02:00,82.99,83.01,82.99,83.01,25609
2017/11/16,11:03:00,83.01,83.06,83.00,83.05,24185
2017/11/16,11:04:00,83.05,83.11,83.05,83.10,43707
2017/11/16,11:05:00,83.10,83.10,83.08,83.08,35012
2017/11/16,11:06:00,83.08,83.11,83.08,83.11,25036
2017/11/16,11:07:00,83.10,83.11,83.04,83.06,41350
2017/11/16,11:08:00,83.06,83.07,83.04,83.05,60143
2017/11/16,11:09:00,83.05,83.10,83.05,83.10,36684
2017/11/16,11:10:00,83.10,83.11,83.09,83.10,43578
2017/11/16,11:11:00,83.10,83.10,83.09,83.09,13179
2017/11/16,11:12:00,83.09,83.11,83.08,83.10,61228
2017/11/16,11:13:00,83.10,83.10,83.09,83.10,12049
2017/11/16,11:14:00,83.09,83.12,83.09,83.11,31943
2017/11/16,11:15:00,83.11,83.13,83.09,83.09,36554
2017/11/16,11:16:00,83.09,83.12,83.09,83.12,14148
2017/11/16,11:17:00,83.12,83.12,83.11,83.11,50025
2017/11/16,11:18:00,83.11,83.16,83.11,83.16,21943
2017/11/16,11:19:00,83.16,83.17,83.14,83.14,61003
2017/11/16,11:20:00,83.14,83.15,83.13,83.14,18148
2017/11/16,11:21:00,83.13,83.15,83.12,83.13,24615
2017/11/16,11:22:00,83.12,83.14,83.11,83.12,30158
2017/11/16,11:23:00,83.12,83.13,83.12,83.12,33400
2017/11/16,11:24:00,83.12,83.14,83.11,83.11,31614
2017/11/16,11:25:00,83.12,83.13,83.11,83.12,31608
2017/11/16,11:26:00,83.12,83.13,83.07,83.08,64594
2017/11/16,11:27:00,83.08,83.09,83.07,83.09,26880
2017/11/16,11:28:00,83.09,83.12,83.09,83.11,14648
2017/11/16,11:29:00,83.11,83.12,83.06,83.06,34590
2017/11/16,11:30:00,83.07,83.12,83.07,83.11,41263
2017/11/16,11:31:00,83.11,83.12,83.09,83.12,23010
2017/11/16,11:32:00,83.12,83.12,83.09,83.09,46158
2017/11/16,11:33:00,83.09,83.11,83.09,83.11,26942
2017/11/16,11:34:00,83.11,83.12,83.09,83.10,40986
2017/11/16,11:35:00,83.09,83.11,83.09,83.09,33244
2017/11/16,11:36:00,83.10,83.11,83.08,83.09,26396
2017/11/16,11:37:00,83.09,83.09,83.07,83.08,29501
2017/11/16,11:38:00,83.08,83.08,83.07,83.08,20565
2017/11/16,11:39:00,83.07,83.09,83.07,83.07,22922
2017/11/16,11:40:00,83.07,83.10,83.07,83.10,74715
2017/11/16,11:41:00,83.10,83.10,83.07,83.08,24255
2017/11/16,11:42:00,83.08,83.09,83.07,83.08,36394
2017/11/16,11:43:00,83.08,83.09,83.06,83.06,23390
2017/11/16,11:44:00,83.07,83.09,83.07,83.09,22861
2017/11/16,11:45:00,83.09,83.09,83.07,83.08,36274
2017/11/16,11:46:00,83.08,83.10,83.08,83.10,52805
2017/11/16,11:47:00,83.10,83.11,83.09,83.10,52614
2017/11/16,11:48:00,83.11,83.11,83.05,83.06,30344
2017/11/16,11:49:00,83.05,83.10,83.05,83.09,25692
2017/11/16,11:50:00,83.10,83.10,83.08,83.10,71536
2017/11/16,11:51:00,83.10,83.10,83.07,83.08,28737
2017/11/16,11:52:00,83.08,83.12,83.08,83.12,35361
2017/11/16,11:53:00,83.12,83.14,83.11,83.11,86787
2017/11/16,11:54:00,83.12,83.12,83.10,83.12,54642
2017/11/16,11:55:00,83.12,83.19,83.12,83.18,48798
2017/11/16,11:56:00,83.18,83.18,83.15,83.16,25716
2017/11/16,11:57:00,83.16,83.16,83.13,83.14,30086
2017/11/16,11:58:00,83.14,83.15,83.09,83.14,70232
2017/11/16,11:59:00,83.14,83.15,83.13,83.15,27632
2017/11/16,12:00:00,83.15,83.15,83.11,83.14,46801
2017/11/16,12:01:00,83.13,83.23,83.13,83.21,174335
2017/11/16,12:02:00,83.20,83.21,83.17,83.17,29591
2017/11/16,12:03:00,83.17,83.18,83.15,83.16,51755
2017/11/16,12:04:00,83.15,83.21,83.14,83.19,47931
2017/11/16,12:05:00,83.19,83.20,83.18,83.20,12194
2017/11/16,12:06:00,83.20,83.20,83.19,83.20,26965
2017/11/16,12:07:00,83.20,83.21,83.19,83.20,40935
2017/11/16,12:08:00,83.20,83.20,83.17,83.17,20524
2017/11/16,12:09:00,83.18,83.20,83.17,83.19,83362
2017/11/16,12:10:00,83.19,83.20,83.17,83.17,38257
2017/11/16,12:11:00,83.17,83.20,83.17,83.18,46318
2017/11/16,12:12:00,83.19,83.21,83.18,83.20,20346
2017/11/16,12:13:00,83.19,83.20,83.17,83.18,30053
2017/11/16,12:14:00,83.17,83.18,83.16,83.16,10065
2017/11/16,12:15:00,83.16,83.17,83.16,83.16,27702
2017/11/16,12:16:00,83.16,83.17,83.15,83.15,31944
2017/11/16,12:17:00,83.15,83.17,83.15,83.16,26120
2017/11/16,12:18:00,83.16,83.17,83.16,83.16,14078
2017/11/16,12:19:00,83.16,83.17,83.16,83.17,8040
2017/11/16,12:20:00,83.17,83.18,83.16,83.18,29993
2017/11/16,12:21:00,83.18,83.19,83.17,83.17,22493
2017/11/16,12:22:00,83.17,83.19,83.16,83.19,42094
2017/11/16,12:23:00,83.18,83.19,83.17,83.18,25896
2017/11/16,12:24:00,83.18,83.18,83.17,83.18,16823
2017/11/16,12:25:00,83.18,83.18,83.17,83.18,36775
2017/11/16,12:26:00,83.18,83.19,83.18,83.19,30871
2017/11/16,12:27:00,83.19,83.25,83.18,83.25,31853
2017/11/16,12:28:00,83.25,83.25,83.20,83.22,59561
2017/11/16,12:29:00,83.23,83.26,83.22,83.25,60663
2017/11/16,12:30:00,83.25,83.26,83.25,83.25,36749
2017/11/16,12:31:00,83.26,83.27,83.25,83.26,45583
2017/11/16,12:32:00,83.27,83.28,83.26,83.28,39258
2017/11/16,12:33:00,83.27,83.29,83.27,83.29,69272
2017/11/16,12:34:00,83.29,83.29,83.26,83.26,19788
2017/11/16,12:35:00,83.26,83.27,83.24,83.26,40379
2017/11/16,12:36:00,83.26,83.26,83.22,83.23,39790
2017/11/16,12:37:00,83.23,83.29,83.23,83.26,59581
2017/11/16,12:38:00,83.26,83.26,83.25,83.26,25824
2017/11/16,12:39:00,83.26,83.27,83.25,83.27,54814
2017/11/16,12:40:00,83.27,83.28,83.26,83.27,59425
2017/11/16,12:41:00,83.27,83.27,83.25,83.26,20641
2017/11/16,12:42:00,83.26,83.27,83.26,83.27,29114
2017/11/16,12:43:00,83.26,83.30,83.26,83.30,30925
2017/11/16,12:44:00,83.30,83.32,83.30,83.32,43037
2017/11/16,12:45:00,83.32,83.32,83.31,83.31,17931
2017/11/16,12:46:00,83.31,83.33,83.31,83.33,37290
2017/11/16,12:47:00,83.32,83.34,83.30,83.31,25252
2017/11/16,12:48:00,83.31,83.32,83.30,83.31,15149
2017/11/16,12:49:00,83.31,83.32,83.29,83.30,45956
2017/11/16,12:50:00,83.30,83.32,83.30,83.30,36528
2017/11/16,12:51:00,83.30,83.31,83.30,83.30,11118
2017/11/16,12:52:00,83.30,83.31,83.28,83.28,17021
2017/11/16,12:53:00,83.28,83.31,83.28,83.28,33608
2017/11/16,12:54:00,83.28,83.30,83.26,83.28,54881
2017/11/16,12:55:00,83.28,83.30,83.28,83.29,18548
2017/11/16,12:56:00,83.29,83.31,83.29,83.30,23000
2017/11/16,12:57:00,83.30,83.31,83.28,83.28,34674
2017/11/16,12:58:00,83.28,83.29,83.28,83.28,9494
2017/11/16,12:59:00,83.28,83.30,83.28,83.30,25908
2017/11/16,13:00:00,83.30,83.31,83.29,83.30,44122
2017/11/16,13:01:00,83.30,83.31,83.29,83.31,32254
2017/11/16,13:02:00,83.31,83.31,83.28,83.29,24842
2017/11/16,13:03:00,83.30,83.34,83.30,83.34,79810
2017/11/16,13:04:00,83.34,83.36,83.33,83.35,55499
2017/11/16,13:05:00,83.35,83.36,83.33,83.34,31018
2017/11/16,13:06:00,83.34,83.36,83.33,83.36,58824
2017/11/16,13:07:00,83.36,83.37,83.34,83.34,48362
2017/11/16,13:08:00,83.34,83.39,83.34,83.39,59934
2017/11/16,13:09:00,83.39,83.40,83.38,83.40,50054
2017/11/16,13:10:00,83.40,83.41,83.39,83.40,41534
2017/11/16,13:11:00,83.40,83.40,83.38,83.38,21566
2017/11/16,13:12:00,83.38,83.38,83.37,83.37,11284
2017/11/16,13:13:00,83.37,83.37,83.35,83.35,28353
2017/11/16,13:14:00,83.35,83.36,83.33,83.34,24494
2017/11/16,13:15:00,83.34,83.35,83.33,83.35,18647
2017/11/16,13:16:00,83.35,83.36,83.34,83.35,19288
2017/11/16,13:17:00,83.35,83.37,83.32,83.33,25013
2017/11/16,13:18:00,83.33,83.33,83.30,83.32,33863
2017/11/16,13:19:00,83.32,83.34,83.31,83.34,45068
2017/11/16,13:20:00,83.34,83.34,83.32,83.32,35178
2017/11/16,13:21:00,83.32,83.33,83.30,83.31,24386
2017/11/16,13:22:00,83.31,83.33,83.30,83.32,59600
2017/11/16,13:23:00,83.32,83.35,83.30,83.35,24924
2017/11/16,13:24:00,83.35,83.35,83.33,83.34,33653
2017/11/16,13:25:00,83.34,83.34,83.33,83.34,29740
2017/11/16,13:26:00,83.34,83.34,83.28,83.29,36216
2017/11/16,13:27:00,83.28,83.30,83.26,83.27,33615
2017/11/16,13:28:00,83.28,83.29,83.27,83.28,18347
2017/11/16,13:29:00,83.28,83.30,83.26,83.26,29547
2017/11/16,13:30:00,83.26,83.27,83.25,83.26,27633
2017/11/16,13:31:00,83.26,83.28,83.25,83.27,45866
2017/11/16,13:32:00,83.27,83.28,83.26,83.28,29204
2017/11/16,13:33:00,83.28,83.28,83.27,83.27,33813
2017/11/16,13:34:00,83.28,83.28,83.25,83.27,44287
2017/11/16,13:35:00,83.27,83.29,83.27,83.28,15972
2017/11/16,13:36:00,83.28,83.30,83.27,83.27,33224
2017/11/16,13:37:00,83.27,83.27,83.25,83.26,43273
2017/11/16,13:38:00,83.26,83.27,83.25,83.25,20155
2017/11/16,13:39:00,83.25,83.26,83.24,83.26,11298
2017/11/16,13:40:00,83.25,83.26,83.25,83.25,25144
2017/11/16,13:41:00,83.25,83.26,83.23,83.25,19464
2017/11/16,13:42:00,83.25,83.28,83.25,83.26,38769
2017/11/16,13:43:00,83.26,83.27,83.24,83.25,23981
2017/11/16,13:44:00,83.25,83.26,83.21,83.22,37372
2017/11/16,13:45:00,83.22,83.26,83.22,83.25,28168
2017/11/16,13:46:00,83.26,83.26,83.23,83.24,17724
2017/11/16,13:47:00,83.24,83.28,83.19,83.23,98238
2017/11/16,13:48:00,83.23,83.25,83.23,83.25,12567
2017/11/16,13:49:00,83.25,83.26,83.21,83.24,38507
2017/11/16,13:50:00,83.24,83.26,83.24,83.25,24766
2017/11/16,13:51:00,83.25,83.28,83.25,83.26,98450
2017/11/16,13:52:00,83.26,83.29,83.26,83.29,27359
2017/11/16,13:53:00,83.29,83.30,83.27,83.28,39420
2017/11/16,13:54:00,83.28,83.29,83.25,83.27,35549
2017/11/16,13:55:00,83.26,83.27,83.24,83.26,24818
2017/11/16,13:56:00,83.25,83.26,83.23,83.24,16077
2017/11/16,13:57:00,83.24,83.27,83.24,83.24,22981
2017/11/16,13:58:00,83.25,83.25,83.23,83.25,14893
2017/11/16,13:59:00,83.25,83.28,83.24,83.25,44750
2017/11/16,14:00:00,83.25,83.27,83.24,83.24,34306
2017/11/16,14:01:00,83.24,83.29,83.23,83.29,42440
2017/11/16,14:02:00,83.29,83.29,83.24,83.28,93386
2017/11/16,14:03:00,83.28,83.30,83.25,83.27,65070
2017/11/16,14:04:00,83.27,83.29,83.26,83.27,60719
2017/11/16,14:05:00,83.26,83.29,83.26,83.29,25575
2017/11/16,14:06:00,83.28,83.30,83.28,83.29,54406
2017/11/16,14:07:00,83.29,83.30,83.27,83.28,54709
2017/11/16,14:08:00,83.28,83.28,83.26,83.27,26474
2017/11/16,14:09:00,83.27,83.30,83.27,83.28,65528
2017/11/16,14:10:00,83.28,83.28,83.25,83.28,23856
2017/11/16,14:11:00,83.28,83.29,83.27,83.28,26821
2017/11/16,14:12:00,83.28,83.30,83.26,83.27,77550
2017/11/16,14:13:00,83.27,83.31,83.27,83.28,66461
2017/11/16,14:14:00,83.28,83.28,83.27,83.28,26284
2017/11/16,14:15:00,83.28,83.29,83.27,83.28,29694
2017/11/16,14:16:00,83.28,83.29,83.26,83.29,13234
2017/11/16,14:17:00,83.29,83.29,83.27,83.28,44807
2017/11/16,14:18:00,83.28,83.29,83.27,83.27,27268
2017/11/16,14:19:00,83.27,83.28,83.25,83.25,33330
2017/11/16,14:20:00,83.25,83.26,83.25,83.25,12957
2017/11/16,14:21:00,83.25,83.26,83.22,83.26,32721
2017/11/16,14:22:00,83.26,83.28,83.26,83.27,39720
2017/11/16,14:23:00,83.27,83.27,83.26,83.27,26851
2017/11/16,14:24:00,83.27,83.28,83.25,83.25,28494
2017/11/16,14:25:00,83.26,83.28,83.26,83.28,19441
2017/11/16,14:26:00,83.28,83.30,83.28,83.29,20760
2017/11/16,14:27:00,83.29,83.29,83.26,83.28,26194
2017/11/16,14:28:00,83.28,83.29,83.26,83.26,15914
2017/11/16,14:29:00,83.26,83.27,83.19,83.19,80056
2017/11/16,14:30:00,83.19,83.22,83.18,83.22,49513
2017/11/16,14:31:00,83.22,83.25,83.21,83.23,26565
2017/11/16,14:32:00,83.23,83.26,83.22,83.25,22446
2017/11/16,14:33:00,83.25,83.26,83.24,83.24,36947
2017/11/16,14:34:00,83.25,83.26,83.22,83.23,39777
2017/11/16,14:35:00,83.22,83.23,83.21,83.22,16684
2017/11/16,14:36:00,83.22,83.23,83.21,83.23,14116
2017/11/16,14:37:00,83.23,83.25,83.22,83.23,58096
2017/11/16,14:38:00,83.23,83.26,83.22,83.24,23384
2017/11/16,14:39:00,83.24,83.25,83.24,83.25,7871
2017/11/16,14:40:00,83.25,83.26,83.23,83.25,88206
2017/11/16,14:41:00,83.25,83.26,83.24,83.24,36318
2017/11/16,14:42:00,83.24,83.25,83.23,83.25,30179
2017/11/16,14:43:00,83.25,83.26,83.24,83.25,27853
2017/11/16,14:44:00,83.25,83.26,83.24,83.26,31810
2017/11/16,14:45:00,83.26,83.26,83.24,83.25,55456
2017/11/16,14:46:00,83.25,83.26,83.24,83.25,56949
2017/11/16,14:47:00,83.25,83.26,83.23,83.24,40053
2017/11/16,14:48:00,83.24,83.26,83.23,83.25,25673
2017/11/16,14:49:00,83.25,83.26,83.25,83.26,18812
2017/11/16,14:50:00,83.26,83.26,83.24,83.25,75015
2017/11/16,14:51:00,83.24,83.24,83.21,83.21,37261
2017/11/16,14:52:00,83.20,83.24,83.20,83.23,20548
2017/11/16,14:53:00,83.23,83.25,83.22,83.25,16996
2017/11/16,14:54:00,83.25,83.26,83.25,83.25,50080
2017/11/16,14:55:00,83.25,83.26,83.24,83.25,24067
2017/11/16,14:56:00,83.25,83.25,83.22,83.23,27245
2017/11/16,14:57:00,83.22,83.26,83.22,83.25,41264
2017/11/16,14:58:00,83.25,83.26,83.24,83.26,14593
2017/11/16,14:59:00,83.26,83.27,83.25,83.26,21365
2017/11/16,15:00:00,83.26,83.29,83.25,83.26,25681
2017/11/16,15:01:00,83.25,83.27,83.25,83.26,17482
2017/11/16,15:02:00,83.25,83.27,83.24,83.26,35291
2017/11/16,15:03:00,83.26,83.27,83.25,83.26,102003
2017/11/16,15:04:00,83.26,83.29,83.25,83.27,21394
2017/11/16,15:05:00,83.28,83.30,83.26,83.27,70488
2017/11/16,15:06:00,83.27,83.28,83.26,83.28,39895
2017/11/16,15:07:00,83.28,83.29,83.27,83.27,59733
2017/11/16,15:08:00,83.28,83.29,83.26,83.27,43281
2017/11/16,15:09:00,83.28,83.30,83.27,83.29,43852
2017/11/16,15:10:00,83.29,83.29,83.26,83.26,64303
2017/11/16,15:11:00,83.26,83.28,83.26,83.26,39771
2017/11/16,15:12:00,83.26,83.27,83.25,83.25,20822
2017/11/16,15:13:00,83.26,83.28,83.25,83.27,47338
2017/11/16,15:14:00,83.27,83.29,83.26,83.29,51866
2017/11/16,15:15:00,83.29,83.30,83.27,83.28,47309
2017/11/16,15:16:00,83.28,83.29,83.28,83.29,13497
2017/11/16,15:17:00,83.29,83.29,83.21,83.22,45090
2017/11/16,15:18:00,83.22,83.27,83.22,83.27,48548
2017/11/16,15:19:00,83.28,83.29,83.27,83.29,8753
2017/11/16,15:20:00,83.29,83.33,83.29,83.33,26452
2017/11/16,15:21:00,83.33,83.33,83.30,83.31,29849
2017/11/16,15:22:00,83.30,83.34,83.30,83.34,38826
2017/11/16,15:23:00,83.34,83.35,83.30,83.32,100145
2017/11/16,15:24:00,83.32,83.33,83.31,83.32,32713
2017/11/16,15:25:00,83.32,83.32,83.30,83.32,42804
2017/11/16,15:26:00,83.32,83.32,83.29,83.29,46200
2017/11/16,15:27:00,83.30,83.31,83.29,83.30,46098
2017/11/16,15:28:00,83.30,83.30,83.28,83.29,24784
2017/11/16,15:29:00,83.29,83.29,83.28,83.29,14846
2017/11/16,15:30:00,83.28,83.32,83.28,83.32,39702
2017/11/16,15:31:00,83.32,83.33,83.31,83.33,33331
2017/11/16,15:32:00,83.33,83.33,83.30,83.31,62094
2017/11/16,15:33:00,83.31,83.31,83.29,83.30,58716
2017/11/16,15:34:00,83.30,83.31,83.29,83.30,36594
2017/11/16,15:35:00,83.30,83.31,83.28,83.30,53823
2017/11/16,15:36:00,83.30,83.30,83.25,83.26,34015
2017/11/16,15:37:00,83.26,83.26,83.25,83.26,35591
2017/11/16,15:38:00,83.26,83.26,83.23,83.24,22835
2017/11/16,15:39:00,83.24,83.27,83.24,83.26,55827
2017/11/16,15:40:00,83.26,83.26,83.25,83.25,14810
2017/11/16,15:41:00,83.25,83.26,83.23,83.23,39425
2017/11/16,15:42:00,83.23,83.26,83.23,83.26,80572
2017/11/16,15:43:00,83.26,83.26,83.25,83.26,41505
2017/11/16,15:44:00,83.26,83.30,83.25,83.29,66008
2017/11/16,15:45:00,83.30,83.30,83.24,83.25,35975
2017/11/16,15:46:00,83.24,83.25,83.21,83.21,57030
2017/11/16,15:47:00,83.20,83.21,83.15,83.17,134607
2017/11/16,15:48:00,83.17,83.19,83.17,83.19,31823
2017/11/16,15:49:00,83.19,83.19,83.16,83.17,42791
2017/11/16,15:50:00,83.16,83.17,83.16,83.17,18212
2017/11/16,15:51:00,83.17,83.23,83.17,83.21,181879
2017/11/16,15:52:00,83.21,83.24,83.20,83.23,130219
2017/11/16,15:53:00,83.22,83.26,83.20,83.26,159201
2017/11/16,15:54:00,83.26,83.26,83.23,83.23,125481
2017/11/16,15:55:00,83.24,83.25,83.23,83.24,92028
2017/11/16,15:56:00,83.24,83.25,83.21,83.22,114753
2017/11/16,15:57:00,83.22,83.22,83.21,83.21,55138
2017/11/16,15:58:00,83.22,83.22,83.16,83.21,242667
2017/11/16,15:59:00,83.21,83.21,83.14,83.14,154106
2017/11/16,16:00:00,83.14,83.17,83.14,83.15,348816
2017/11/17,09:31:00,83.12,83.12,82.69,82.70,172626
2017/11/17,09:32:00,82.71,82.79,82.69,82.70,113771
2017/11/17,09:33:00,82.70,82.73,82.62,82.71,105795
2017/11/17,09:34:00,82.71,82.72,82.67,82.69,88839
2017/11/17,09:35:00,82.70,82.75,82.70,82.75,70613
2017/11/17,09:36:00,82.75,82.80,82.74,82.80,66994
2017/11/17,09:37:00,82.79,82.85,82.75,82.84,54721
2017/11/17,09:38:00,82.84,82.97,82.84,82.93,163387
2017/11/17,09:39:00,82.93,82.99,82.90,82.98,57729
2017/11/17,09:40:00,82.98,83.02,82.86,82.86,113811
2017/11/17,09:41:00,82.86,82.88,82.82,82.84,54523
2017/11/17,09:42:00,82.84,82.90,82.84,82.89,42060
2017/11/17,09:43:00,82.89,82.89,82.80,82.80,33627
2017/11/17,09:44:00,82.81,82.85,82.81,82.84,34877
2017/11/17,09:45:00,82.83,82.84,82.77,82.77,36473
2017/11/17,09:46:00,82.77,82.81,82.75,82.80,37912
2017/11/17,09:47:00,82.80,82.81,82.73,82.78,69994
2017/11/17,09:48:00,82.78,82.81,82.74,82.75,42145
2017/11/17,09:49:00,82.75,82.79,82.75,82.79,39478
2017/11/17,09:50:00,82.80,82.80,82.74,82.74,48315
2017/11/17,09:51:00,82.74,82.75,82.65,82.65,76341
2017/11/17,09:52:00,82.65,82.66,82.60,82.61,122535
2017/11/17,09:53:00,82.60,82.61,82.51,82.52,100947
2017/11/17,09:54:00,82.52,82.55,82.48,82.54,84625
2017/11/17,09:55:00,82.54,82.61,82.54,82.59,60546
2017/11/17,09:56:00,82.59,82.63,82.54,82.63,96137
2017/11/17,09:57:00,82.62,82.65,82.59,82.65,69631
2017/11/17,09:58:00,82.65,82.66,82.58,82.61,55001
2017/11/17,09:59:00,82.61,82.64,82.57,82.58,66409
2017/11/17,10:00:00,82.58,82.61,82.57,82.61,37904
2017/11/17,10:01:00,82.61,82.63,82.57,82.57,48388
2017/11/17,10:02:00,82.57,82.60,82.54,82.54,30737
2017/11/17,10:03:00,82.54,82.61,82.53,82.60,19933
2017/11/17,10:04:00,82.61,82.65,82.60,82.64,21321
2017/11/17,10:05:00,82.64,82.72,82.64,82.72,39230
2017/11/17,10:06:00,82.73,82.73,82.68,82.70,36387
2017/11/17,10:07:00,82.70,82.75,82.70,82.75,21596
2017/11/17,10:08:00,82.75,82.82,82.73,82.82,74812
2017/11/17,10:09:00,82.82,82.87,82.82,82.84,96526
2017/11/17,10:10:00,82.83,82.87,82.81,82.85,116064
2017/11/17,10:11:00,82.85,82.87,82.85,82.85,35893
2017/11/17,10:12:00,82.86,82.86,82.83,82.84,27359
2017/11/17,10:13:00,82.84,82.86,82.81,82.81,43429
2017/11/17,10:14:00,82.81,82.81,82.75,82.76,49478
2017/11/17,10:15:00,82.77,82.78,82.73,82.74,45002
2017/11/17,10:16:00,82.73,82.77,82.72,82.73,38669
2017/11/17,10:17:00,82.73,82.74,82.66,82.71,59698
2017/11/17,10:18:00,82.71,82.75,82.68,82.75,45029
2017/11/17,10:19:00,82.75,82.76,82.74,82.75,67716
2017/11/17,10:20:00,82.75,82.76,82.72,82.72,22365
2017/11/17,10:21:00,82.72,82.73,82.69,82.70,26468
2017/11/17,10:22:00,82.70,82.71,82.69,82.69,41795
2017/11/17,10:23:00,82.69,82.71,82.66,82.71,46878
2017/11/17,10:24:00,82.71,82.72,82.70,82.71,44105
2017/11/17,10:25:00,82.71,82.72,82.66,82.69,52658
2017/11/17,10:26:00,82.69,82.69,82.61,82.62,67134
2017/11/17,10:27:00,82.62,82.63,82.58,82.60,73257
2017/11/17,10:28:00,82.60,82.60,82.53,82.53,57407
2017/11/17,10:29:00,82.54,82.55,82.52,82.53,61844
2017/11/17,10:30:00,82.53,82.56,82.52,82.53,53127
2017/11/17,10:31:00,82.53,82.54,82.51,82.51,75430
2017/11/17,10:32:00,82.51,82.51,82.48,82.48,69796
2017/11/17,10:33:00,82.48,82.51,82.48,82.49,54006
2017/11/17,10:34:00,82.49,82.51,82.46,82.46,71169
2017/11/17,10:35:00,82.46,82.49,82.45,82.49,34380
2017/11/17,10:36:00,82.49,82.56,82.49,82.56,45949
2017/11/17,10:37:00,82.56,82.59,82.56,82.57,37933
2017/11/17,10:38:00,82.56,82.57,82.52,82.53,25296
2017/11/17,10:39:00,82.54,82.54,82.51,82.51,30830
2017/11/17,10:40:00,82.51,82.51,82.44,82.44,55751
2017/11/17,10:41:00,82.44,82.50,82.44,82.49,33087
2017/11/17,10:42:00,82.49,82.50,82.43,82.43,39218
2017/11/17,10:43:00,82.43,82.50,82.43,82.50,60125
2017/11/17,10:44:00,82.50,82.51,82.44,82.44,77788
2017/11/17,10:45:00,82.44,82.50,82.43,82.49,45644
2017/11/17,10:46:00,82.50,82.52,82.48,82.48,51284
2017/11/17,10:47:00,82.48,82.50,82.42,82.43,48257
2017/11/17,10:48:00,82.43,82.44,82.39,82.40,57421
2017/11/17,10:49:00,82.39,82.42,82.39,82.42,51831
2017/11/17,10:50:00,82.42,82.42,82.37,82.40,75998
2017/11/17,10:51:00,82.39,82.41,82.37,82.39,50803
2017/11/17,10:52:00,82.39,82.41,82.37,82.40,57269
2017/11/17,10:53:00,82.39,82.40,82.38,82.40,81660
2017/11/17,10:54:00,82.40,82.44,82.39,82.44,33196
2017/11/17,10:55:00,82.44,82.46,82.43,82.45,55887
2017/11/17,10:56:00,82.45,82.45,82.38,82.38,66324
2017/11/17,10:57:00,82.38,82.41,82.38,82.40,58444
2017/11/17,10:58:00,82.40,82.40,82.39,82.40,42699
2017/11/17,10:59:00,82.40,82.45,82.39,82.45,32875
2017/11/17,11:00:00,82.45,82.45,82.42,82.42,98158
2017/11/17,11:01:00,82.42,82.47,82.42,82.46,111447
2017/11/17,11:02:00,82.46,82.51,82.46,82.50,82247
2017/11/17,11:03:00,82.50,82.51,82.49,82.50,69834
2017/11/17,11:04:00,82.50,82.51,82.49,82.50,36658
2017/11/17,11:05:00,82.50,82.51,82.48,82.49,74188
2017/11/17,11:06:00,82.49,82.50,82.45,82.45,52724
2017/11/17,11:07:00,82.45,82.45,82.40,82.41,47307
2017/11/17,11:08:00,82.41,82.41,82.40,82.40,10416
2017/11/17,11:09:00,82.40,82.41,82.35,82.37,67067
2017/11/17,11:10:00,82.37,82.39,82.35,82.38,39830
2017/11/17,11:11:00,82.38,82.38,82.28,82.29,82540
2017/11/17,11:12:00,82.29,82.30,82.24,82.28,63778
2017/11/17,11:13:00,82.29,82.36,82.28,82.36,23829
2017/11/17,11:14:00,82.36,82.43,82.36,82.43,13808
2017/11/17,11:15:00,82.43,82.45,82.41,82.42,71966
2017/11/17,11:16:00,82.42,82.45,82.41,82.45,66386
2017/11/17,11:17:00,82.44,82.47,82.42,82.42,53696
2017/11/17,11:18:00,82.42,82.44,82.42,82.44,21573
2017/11/17,11:19:00,82.44,82.45,82.43,82.45,50299
2017/11/17,11:20:00,82.45,82.50,82.45,82.48,36244
2017/11/17,11:21:00,82.48,82.49,82.46,82.46,24609
2017/11/17,11:22:00,82.47,82.51,82.46,82.51,43707
2017/11/17,11:23:00,82.49,82.52,82.49,82.51,97340
2017/11/17,11:24:00,82.51,82.52,82.48,82.48,60041
2017/11/17,11:25:00,82.48,82.51,82.48,82.49,61258
2017/11/17,11:26:00,82.48,82.51,82.48,82.50,74665
2017/11/17,11:27:00,82.49,82.50,82.49,82.50,14217
2017/11/17,11:28:00,82.50,82.50,82.48,82.49,51489
2017/11/17,11:29:00,82.49,82.55,82.49,82.55,23414
2017/11/17,11:30:00,82.55,82.55,82.51,82.52,51818
2017/11/17,11:31:00,82.52,82.55,82.52,82.53,60620
2017/11/17,11:32:00,82.53,82.54,82.51,82.51,44789
2017/11/17,11:33:00,82.52,82.52,82.51,82.51,12595
2017/11/17,11:34:00,82.51,82.52,82.51,82.52,6823
2017/11/17,11:35:00,82.52,82.53,82.51,82.53,281481
2017/11/17,11:36:00,82.53,82.53,82.45,82.47,72213
2017/11/17,11:37:00,82.47,82.49,82.42,82.42,35391
2017/11/17,11:38:00,82.42,82.43,82.41,82.42,24286
2017/11/17,11:39:00,82.41,82.47,82.41,82.47,26073
2017/11/17,11:40:00,82.47,82.48,82.46,82.47,16928
2017/11/17,11:41:00,82.47,82.48,82.44,82.47,23363
2017/11/17,11:42:00,82.46,82.48,82.45,82.46,17429
2017/11/17,11:43:00,82.46,82.48,82.46,82.47,20765
2017/11/17,11:44:00,82.47,82.51,82.47,82.51,19936
2017/11/17,11:45:00,82.51,82.53,82.48,82.49,25495
2017/11/17,11:46:00,82.49,82.49,82.43,82.44,32068
2017/11/17,11:47:00,82.44,82.47,82.44,82.46,16113
2017/11/17,11:48:00,82.46,82.47,82.44,82.44,17240
2017/11/17,11:49:00,82.44,82.44,82.41,82.42,35982
2017/11/17,11:50:00,82.42,82.43,82.36,82.36,33966
2017/11/17,11:51:00,82.37,82.38,82.36,82.36,23430
2017/11/17,11:52:00,82.36,82.38,82.35,82.38,67741
2017/11/17,11:53:00,82.37,82.43,82.35,82.39,58561
2017/11/17,11:54:00,82.39,82.43,82.39,82.43,16505
2017/11/17,11:55:00,82.43,82.48,82.42,82.48,10528
2017/11/17,11:56:00,82.47,82.48,82.45,82.45,23948
2017/11/17,11:57:00,82.45,82.49,82.45,82.48,20831
2017/11/17,11:58:00,82.48,82.50,82.44,82.45,33616
2017/11/17,11:59:00,82.45,82.48,82.45,82.48,12008
2017/11/17,12:00:00,82.48,82.51,82.48,82.50,35496
2017/11/17,12:01:00,82.50,82.51,82.48,82.50,38551
2017/11/17,12:02:00,82.49,82.51,82.47,82.47,32049
2017/11/17,12:03:00,82.48,82.49,82.47,82.49,26269
2017/11/17,12:04:00,82.49,82.51,82.49,82.51,18928
2017/11/17,12:05:00,82.50,82.50,82.44,82.45,26013
2017/11/17,12:06:00,82.45,82.47,82.44,82.47,19867
2017/11/17,12:07:00,82.47,82.47,82.44,82.45,29434
2017/11/17,12:08:00,82.45,82.45,82.43,82.44,24482
2017/11/17,12:09:00,82.44,82.44,82.39,82.39,63709
2017/11/17,12:10:00,82.40,82.41,82.40,82.40,23407
2017/11/17,12:11:00,82.40,82.41,82.39,82.41,447724
2017/11/17,12:12:00,82.41,82.46,82.41,82.45,38664
2017/11/17,12:13:00,82.45,82.46,82.44,82.45,32792
2017/11/17,12:14:00,82.45,82.50,82.44,82.50,33182
2017/11/17,12:15:00,82.50,82.51,82.49,82.50,34327
2017/11/17,12:16:00,82.50,82.50,82.49,82.50,46187
2017/11/17,12:17:00,82.50,82.50,82.47,82.48,40034
2017/11/17,12:18:00,82.48,82.49,82.48,82.49,7403
2017/11/17,12:19:00,82.49,82.50,82.47,82.50,46057
2017/11/17,12:20:00,82.50,82.50,82.49,82.50,31361
2017/11/17,12:21:00,82.50,82.50,82.48,82.49,22825
2017/11/17,12:22:00,82.49,82.50,82.48,82.49,15678
2017/11/17,12:23:00,82.50,82.50,82.49,82.50,20757
2017/11/17,12:24:00,82.50,82.50,82.48,82.49,20754
2017/11/17,12:25:00,82.50,82.51,82.49,82.50,40199
2017/11/17,12:26:00,82.50,82.51,82.46,82.48,80492
2017/11/17,12:27:00,82.48,82.49,82.48,82.49,5764
2017/11/17,12:28:00,82.49,82.49,82.48,82.49,5752
2017/11/17,12:29:00,82.49,82.51,82.49,82.51,31378
2017/11/17,12:30:00,82.51,82.51,82.49,82.50,16328
2017/11/17,12:31:00,82.50,82.50,82.49,82.50,12657
2017/11/17,12:32:00,82.50,82.50,82.43,82.43,56667
2017/11/17,12:33:00,82.43,82.49,82.43,82.49,11711
2017/11/17,12:34:00,82.49,82.50,82.49,82.50,12991
2017/11/17,12:35:00,82.50,82.51,82.48,82.48,24545
2017/11/17,12:36:00,82.48,82.51,82.48,82.50,16795
2017/11/17,12:37:00,82.50,82.51,82.49,82.49,9568
2017/11/17,12:38:00,82.50,82.50,82.48,82.48,10299
2017/11/17,12:39:00,82.48,82.50,82.47,82.50,24017
2017/11/17,12:40:00,82.50,82.51,82.50,82.51,14050
2017/11/17,12:41:00,82.51,82.52,82.50,82.52,11918
2017/11/17,12:42:00,82.52,82.52,82.49,82.49,29197
2017/11/17,12:43:00,82.49,82.49,82.47,82.47,11716
2017/11/17,12:44:00,82.47,82.48,82.46,82.48,23724
2017/11/17,12:45:00,82.48,82.50,82.47,82.50,12088
2017/11/17,12:46:00,82.50,82.50,82.48,82.48,28023
2017/11/17,12:47:00,82.48,82.48,82.46,82.47,9967
2017/11/17,12:48:00,82.46,82.50,82.46,82.48,19531
2017/11/17,12:49:00,82.48,82.48,82.46,82.46,7853
2017/11/17,12:50:00,82.46,82.47,82.45,82.47,21085
2017/11/17,12:51:00,82.47,82.49,82.47,82.47,27346
2017/11/17,12:52:00,82.47,82.48,82.45,82.45,15413
2017/11/17,12:53:00,82.45,82.46,82.45,82.46,14386
2017/11/17,12:54:00,82.46,82.48,82.46,82.48,9129
2017/11/17,12:55:00,82.48,82.48,82.42,82.43,76742
2017/11/17,12:56:00,82.43,82.45,82.43,82.44,15116
2017/11/17,12:57:00,82.44,82.44,82.41,82.43,14783
2017/11/17,12:58:00,82.43,82.43,82.42,82.43,3203
2017/11/17,12:59:00,82.43,82.44,82.42,82.43,22092
2017/11/17,13:00:00,82.43,82.44,82.43,82.43,13519
2017/11/17,13:01:00,82.43,82.44,82.40,82.41,42549
2017/11/17,13:02:00,82.41,82.43,82.41,82.42,12246
2017/11/17,13:03:00,82.42,82.43,82.41,82.42,16174
2017/11/17,13:04:00,82.42,82.42,82.41,82.42,22662
2017/11/17,13:05:00,82.42,82.42,82.41,82.42,42020
2017/11/17,13:06:00,82.42,82.42,82.40,82.40,34299
2017/11/17,13:07:00,82.40,82.41,82.40,82.41,7350
2017/11/17,13:08:00,82.41,82.41,82.32,82.34,86035
2017/11/17,13:09:00,82.33,82.41,82.33,82.40,33168
2017/11/17,13:10:00,82.40,82.41,82.38,82.41,15772
2017/11/17,13:11:00,82.41,82.42,82.40,82.40,25659
2017/11/17,13:12:00,82.41,82.42,82.38,82.42,42855
2017/11/17,13:13:00,82.42,82.42,82.39,82.40,13291
2017/11/17,13:14:00,82.40,82.41,82.39,82.40,24075
2017/11/17,13:15:00,82.40,82.40,82.39,82.40,32476
2017/11/17,13:16:00,82.40,82.40,82.38,82.39,27860
2017/11/17,13:17:00,82.39,82.39,82.37,82.39,17622
2017/11/17,13:18:00,82.39,82.40,82.38,82.40,28442
2017/11/17,13:19:00,82.40,82.40,82.37,82.37,30253
2017/11/17,13:20:00,82.37,82.39,82.35,82.36,27028
2017/11/17,13:21:00,82.37,82.38,82.36,82.37,21853
2017/11/17,13:22:00,82.37,82.38,82.36,82.37,5987
2017/11/17,13:23:00,82.37,82.38,82.36,82.37,23661
2017/11/17,13:24:00,82.37,82.37,82.36,82.37,19031
2017/11/17,13:25:00,82.37,82.37,82.36,82.36,19766
2017/11/17,13:26:00,82.36,82.37,82.34,82.36,38247
2017/11/17,13:27:00,82.36,82.37,82.35,82.36,47425
2017/11/17,13:28:00,82.36,82.36,82.35,82.36,7312
2017/11/17,13:29:00,82.36,82.36,82.34,82.35,28794
2017/11/17,13:30:00,82.35,82.37,82.34,82.37,42864
2017/11/17,13:31:00,82.37,82.37,82.35,82.37,23843
2017/11/17,13:32:00,82.37,82.37,82.36,82.37,39371
2017/11/17,13:33:00,82.37,82.37,82.36,82.37,21971
2017/11/17,13:34:00,82.37,82.40,82.36,82.40,25862
2017/11/17,13:35:00,82.40,82.40,82.39,82.40,18379
2017/11/17,13:36:00,82.40,82.40,82.39,82.39,18792
2017/11/17,13:37:00,82.39,82.40,82.38,82.39,33028
2017/11/17,13:38:00,82.39,82.40,82.39,82.40,13687
2017/11/17,13:39:00,82.40,82.40,82.39,82.40,40027
2017/11/17,13:40:00,82.40,82.41,82.39,82.40,77456
2017/11/17,13:41:00,82.40,82.41,82.40,82.40,25204
2017/11/17,13:42:00,82.40,82.43,82.40,82.41,34087
2017/11/17,13:43:00,82.42,82.45,82.41,82.44,47348
2017/11/17,13:44:00,82.45,82.45,82.40,82.40,30539
2017/11/17,13:45:00,82.40,82.42,82.40,82.40,22251
2017/11/17,13:46:00,82.40,82.41,82.40,82.41,13528
2017/11/17,13:47:00,82.41,82.41,82.39,82.40,27936
2017/11/17,13:48:00,82.40,82.41,82.40,82.41,9755
2017/11/17,13:49:00,82.41,82.41,82.38,82.38,36336
2017/11/17,13:50:00,82.39,82.41,82.39,82.41,16636
2017/11/17,13:51:00,82.41,82.41,82.39,82.40,14759
2017/11/17,13:52:00,82.40,82.42,82.40,82.41,19833
2017/11/17,13:53:00,82.41,82.42,82.40,82.41,57942
2017/11/17,13:54:00,82.41,82.41,82.40,82.41,17581
2017/11/17,13:55:00,82.42,82.45,82.41,82.45,19104
2017/11/17,13:56:00,82.45,82.45,82.41,82.42,48486
2017/11/17,13:57:00,82.42,82.45,82.42,82.45,13393
2017/11/17,13:58:00,82.44,82.45,82.44,82.45,35537
2017/11/17,13:59:00,82.45,82.45,82.43,82.43,42235
2017/11/17,14:00:00,82.43,82.45,82.42,82.45,21025
2017/11/17,14:01:00,82.45,82.47,82.42,82.43,55984
2017/11/17,14:02:00,82.44,82.44,82.40,82.40,20302
2017/11/17,14:03:00,82.40,82.42,82.40,82.41,11256
2017/11/17,14:04:00,82.41,82.42,82.40,82.41,20565
2017/11/17,14:05:00,82.41,82.41,82.40,82.41,6261
2017/11/17,14:06:00,82.41,82.41,82.39,82.39,31920
2017/11/17,14:07:00,82.39,82.41,82.39,82.40,38343
2017/11/17,14:08:00,82.40,82.42,82.39,82.41,35405
2017/11/17,14:09:00,82.41,82.42,82.41,82.42,6920
2017/11/17,14:10:00,82.42,82.42,82.39,82.40,19159
2017/11/17,14:11:00,82.40,82.41,82.39,82.41,93938
2017/11/17,14:12:00,82.42,82.45,82.40,82.42,126822
2017/11/17,14:13:00,82.42,82.44,82.41,82.42,55181
2017/11/17,14:14:00,82.42,82.43,82.41,82.42,56357
2017/11/17,14:15:00,82.41,82.44,82.41,82.42,18656
2017/11/17,14:16:00,82.42,82.43,82.37,82.40,41836
2017/11/17,14:17:00,82.41,82.43,82.40,82.42,37810
2017/11/17,14:18:00,82.41,82.42,82.41,82.41,7874
2017/11/17,14:19:00,82.42,82.43,82.42,82.42,61010
2017/11/17,14:20:00,82.42,82.45,82.42,82.45,32963
2017/11/17,14:21:00,82.45,82.46,82.44,82.44,54541
2017/11/17,14:22:00,82.44,82.46,82.44,82.45,32226
2017/11/17,14:23:00,82.45,82.45,82.41,82.41,51852
2017/11/17,14:24:00,82.41,82.42,82.40,82.40,13691
2017/11/17,14:25:00,82.41,82.42,82.40,82.42,8947
2017/11/17,14:26:00,82.42,82.43,82.41,82.42,24196
2017/11/17,14:27:00,82.42,82.42,82.38,82.38,37961
2017/11/17,14:28:00,82.38,82.42,82.37,82.42,26892
2017/11/17,14:29:00,82.42,82.43,82.40,82.41,31502
2017/11/17,14:30:00,82.40,82.41,82.40,82.41,16318
2017/11/17,14:31:00,82.41,82.42,82.38,82.38,55332
2017/11/17,14:32:00,82.38,82.41,82.38,82.40,16824
2017/11/17,14:33:00,82.40,82.40,82.37,82.38,17103
2017/11/17,14:34:00,82.37,82.39,82.36,82.39,18314
2017/11/17,14:35:00,82.40,82.40,82.39,82.40,16202
2017/11/17,14:36:00,82.40,82.41,82.37,82.38,33224
2017/11/17,14:37:00,82.38,82.40,82.38,82.40,22012
2017/11/17,14:38:00,82.40,82.41,82.39,82.41,16266
2017/11/17,14:39:00,82.41,82.41,82.38,82.39,33237
2017/11/17,14:40:00,82.39,82.40,82.37,82.39,37650
2017/11/17,14:41:00,82.39,82.40,82.37,82.37,39234
2017/11/17,14:42:00,82.37,82.40,82.36,82.40,56680
2017/11/17,14:43:00,82.40,82.40,82.37,82.39,32916
2017/11/17,14:44:00,82.39,82.42,82.39,82.42,33574
2017/11/17,14:45:00,82.41,82.42,82.40,82.41,24325
2017/11/17,14:46:00,82.40,82.44,82.40,82.43,24856
2017/11/17,14:47:00,82.43,82.44,82.43,82.44,15851
2017/11/17,14:48:00,82.44,82.44,82.42,82.43,34595
2017/11/17,14:49:00,82.43,82.44,82.42,82.42,18557
2017/11/17,14:50:00,82.43,82.43,82.40,82.40,31908
2017/11/17,14:51:00,82.40,82.43,82.40,82.43,25597
2017/11/17,14:52:00,82.43,82.44,82.42,82.43,35019
2017/11/17,14:53:00,82.43,82.46,82.43,82.46,24091
2017/11/17,14:54:00,82.46,82.46,82.45,82.46,12312
2017/11/17,14:55:00,82.46,82.46,82.45,82.45,21730
2017/11/17,14:56:00,82.45,82.47,82.43,82.43,56708
2017/11/17,14:57:00,82.43,82.46,82.43,82.43,45345
2017/11/17,14:58:00,82.43,82.44,82.42,82.42,14204
2017/11/17,14:59:00,82.42,82.43,82.42,82.43,8182
2017/11/17,15:00:00,82.42,82.44,82.42,82.43,31538
2017/11/17,15:01:00,82.43,82.43,82.41,82.41,24606
2017/11/17,15:02:00,82.41,82.42,82.40,82.40,30819
2017/11/17,15:03:00,82.40,82.41,82.38,82.41,51659
2017/11/17,15:04:00,82.41,82.42,82.41,82.41,13881
2017/11/17,15:05:00,82.41,82.42,82.39,82.41,74589
2017/11/17,15:06:00,82.42,82.44,82.41,82.42,31629
2017/11/17,15:07:00,82.42,82.42,82.39,82.39,33390
2017/11/17,15:08:00,82.39,82.42,82.39,82.41,32139
2017/11/17,15:09:00,82.41,82.42,82.40,82.40,26725
2017/11/17,15:10:00,82.40,82.41,82.40,82.40,12854
2017/11/17,15:11:00,82.40,82.41,82.39,82.40,23205
2017/11/17,15:12:00,82.40,82.43,82.39,82.42,28064
2017/11/17,15:13:00,82.42,82.45,82.42,82.44,27714
2017/11/17,15:14:00,82.44,82.44,82.43,82.44,10553
2017/11/17,15:15:00,82.44,82.44,82.39,82.40,47288
2017/11/17,15:16:00,82.40,82.41,82.38,82.40,28721
2017/11/17,15:17:00,82.40,82.42,82.40,82.40,21482
2017/11/17,15:18:00,82.41,82.42,82.37,82.39,60647
2017/11/17,15:19:00,82.39,82.41,82.38,82.38,69728
2017/11/17,15:20:00,82.38,82.41,82.38,82.41,14795
2017/11/17,15:21:00,82.41,82.41,82.38,82.38,24423
2017/11/17,15:22:00,82.38,82.39,82.38,82.38,18174
2017/11/17,15:23:00,82.38,82.39,82.36,82.39,44694
2017/11/17,15:24:00,82.39,82.40,82.38,82.40,14777
2017/11/17,15:25:00,82.40,82.42,82.39,82.40,59905
2017/11/17,15:26:00,82.40,82.41,82.39,82.41,25705
2017/11/17,15:27:00,82.41,82.41,82.39,82.40,20825
2017/11/17,15:28:00,82.40,82.40,82.39,82.40,8883
2017/11/17,15:29:00,82.40,82.41,82.39,82.40,41211
2017/11/17,15:30:00,82.40,82.41,82.36,82.37,65961
2017/11/17,15:31:00,82.37,82.40,82.36,82.39,31971
2017/11/17,15:32:00,82.39,82.40,82.38,82.40,17266
2017/11/17,15:33:00,82.40,82.42,82.39,82.42,22599
2017/11/17,15:34:00,82.42,82.42,82.41,82.42,25956
2017/11/17,15:35:00,82.42,82.43,82.40,82.40,52762
2017/11/17,15:36:00,82.41,82.41,82.38,82.40,48673
2017/11/17,15:37:00,82.40,82.43,82.39,82.43,17532
2017/11/17,15:38:00,82.43,82.43,82.40,82.41,44897
2017/11/17,15:39:00,82.41,82.42,82.40,82.41,34462
2017/11/17,15:40:00,82.42,82.42,82.39,82.39,86651
2017/11/17,15:41:00,82.39,82.41,82.39,82.39,28572
2017/11/17,15:42:00,82.40,82.40,82.39,82.40,11501
2017/11/17,15:43:00,82.40,82.44,82.39,82.44,61704
2017/11/17,15:44:00,82.44,82.45,82.43,82.45,33832
2017/11/17,15:45:00,82.45,82.45,82.36,82.38,115449
2017/11/17,15:46:00,82.37,82.38,82.34,82.35,69192
2017/11/17,15:47:00,82.35,82.39,82.35,82.39,52977
2017/11/17,15:48:00,82.39,82.41,82.38,82.40,74297
2017/11/17,15:49:00,82.40,82.45,82.39,82.44,53253
2017/11/17,15:50:00,82.44,82.45,82.41,82.42,110154
2017/11/17,15:51:00,82.42,82.52,82.42,82.50,162672
2017/11/17,15:52:00,82.51,82.51,82.48,82.49,142320
2017/11/17,15:53:00,82.49,82.51,82.49,82.51,117797
2017/11/17,15:54:00,82.51,82.51,82.50,82.50,58468
2017/11/17,15:55:00,82.51,82.53,82.50,82.53,124505
2017/11/17,15:56:00,82.53,82.55,82.51,82.52,194032
2017/11/17,15:57:00,82.51,82.52,82.47,82.47,309138
2017/11/17,15:58:00,82.47,82.47,82.40,82.44,288099
2017/11/17,15:59:00,82.44,82.45,82.39,82.39,319250
2017/11/17,16:00:00,82.39,82.41,82.39,82.39,256864
2017/11/20,09:31:00,82.40,82.55,82.31,82.38,359538
2017/11/20,09:32:00,82.38,82.51,82.36,82.50,38786
2017/11/20,09:33:00,82.50,82.54,82.49,82.49,40257
2017/11/20,09:34:00,82.49,82.50,82.41,82.49,34635
2017/11/20,09:35:00,82.50,82.54,82.47,82.54,41673
2017/11/20,09:36:00,82.53,82.56,82.50,82.50,87890
2017/11/20,09:37:00,82.50,82.51,82.46,82.49,44479
2017/11/20,09:38:00,82.50,82.50,82.45,82.46,54065
2017/11/20,09:39:00,82.46,82.46,82.42,82.42,54833
2017/11/20,09:40:00,82.43,82.45,82.40,82.44,46840
2017/11/20,09:41:00,82.44,82.46,82.43,82.46,38463
2017/11/20,09:42:00,82.45,82.45,82.40,82.42,58309
2017/11/20,09:43:00,82.42,82.47,82.42,82.45,44047
2017/11/20,09:44:00,82.46,82.46,82.39,82.45,48788
2017/11/20,09:45:00,82.45,82.46,82.40,82.40,51413
2017/11/20,09:46:00,82.40,82.46,82.38,82.46,40155
2017/11/20,09:47:00,82.45,82.48,82.40,82.40,40205
2017/11/20,09:48:00,82.40,82.42,82.39,82.41,29677
2017/11/20,09:49:00,82.41,82.43,82.38,82.41,28723
2017/11/20,09:50:00,82.41,82.44,82.40,82.44,28610
2017/11/20,09:51:00,82.43,82.45,82.39,82.39,52761
2017/11/20,09:52:00,82.39,82.43,82.37,82.43,33002
2017/11/20,09:53:00,82.43,82.46,82.41,82.42,31459
2017/11/20,09:54:00,82.42,82.43,82.38,82.38,32534
2017/11/20,09:55:00,82.37,82.38,82.31,82.33,24241
2017/11/20,09:56:00,82.34,82.36,82.33,82.36,29120
2017/11/20,09:57:00,82.35,82.38,82.35,82.38,25195
2017/11/20,09:58:00,82.38,82.42,82.38,82.40,19975
2017/11/20,09:59:00,82.40,82.40,82.38,82.39,15940
2017/11/20,10:00:00,82.39,82.47,82.39,82.42,57620
2017/11/20,10:01:00,82.42,82.50,82.42,82.48,61828
2017/11/20,10:02:00,82.47,82.49,82.45,82.46,27541
2017/11/20,10:03:00,82.46,82.47,82.42,82.43,35812
2017/11/20,10:04:00,82.43,82.44,82.39,82.40,29282
2017/11/20,10:05:00,82.39,82.40,82.32,82.34,47118
2017/11/20,10:06:00,82.35,82.35,82.28,82.28,44916
2017/11/20,10:07:00,82.28,82.31,82.27,82.27,23654
2017/11/20,10:08:00,82.27,82.31,82.25,82.31,37485
2017/11/20,10:09:00,82.31,82.31,82.28,82.28,28835
2017/11/20,10:10:00,82.29,82.29,82.26,82.29,20477
2017/11/20,10:11:00,82.29,82.40,82.29,82.37,45660
2017/11/20,10:12:00,82.37,82.40,82.35,82.35,30883
2017/11/20,10:13:00,82.36,82.39,82.33,82.34,26047
2017/11/20,10:14:00,82.34,82.36,82.30,82.32,46793
2017/11/20,10:15:00,82.32,82.39,82.32,82.39,44569
2017/11/20,10:16:00,82.39,82.41,82.35,82.40,36084
2017/11/20,10:17:00,82.40,82.44,82.39,82.43,62979
2017/11/20,10:18:00,82.44,82.46,82.43,82.46,50926
2017/11/20,10:19:00,82.46,82.46,82.44,82.46,17712
2017/11/20,10:20:00,82.45,82.48,82.45,82.48,20716
2017/11/20,10:21:00,82.48,82.52,82.48,82.52,60877
2017/11/20,10:22:00,82.52,82.53,82.50,82.53,34715
2017/11/20,10:23:00,82.52,82.55,82.48,82.48,54803
2017/11/20,10:24:00,82.48,82.52,82.48,82.52,22361
2017/11/20,10:25:00,82.52,82.54,82.51,82.51,16289
2017/11/20,10:26:00,82.51,82.52,82.48,82.49,21761
2017/11/20,10:27:00,82.49,82.50,82.45,82.46,26342
2017/11/20,10:28:00,82.46,82.48,82.43,82.46,57309
2017/11/20,10:29:00,82.46,82.47,82.45,82.47,36224
2017/11/20,10:30:00,82.46,82.47,82.46,82.47,22807
2017/11/20,10:31:00,82.47,82.48,82.43,82.45,48121
2017/11/20,10:32:00,82.45,82.46,82.42,82.46,23898
2017/11/20,10:33:00,82.46,82.48,82.46,82.48,20548
2017/11/20,10:34:00,82.48,82.48,82.46,82.46,37291
2017/11/20,10:35:00,82.46,82.47,82.46,82.47,13255
2017/11/20,10:36:00,82.46,82.48,82.46,82.47,24101
2017/11/20,10:37:00,82.47,82.50,82.46,82.49,31342
2017/11/20,10:38:00,82.49,82.50,82.46,82.47,76447
2017/11/20,10:39:00,82.47,82.48,82.45,82.47,73330
2017/11/20,10:40:00,82.47,82.47,82.46,82.47,5978
2017/11/20,10:41:00,82.46,82.48,82.44,82.47,44835
2017/11/20,10:42:00,82.47,82.49,82.47,82.48,26570
2017/11/20,10:43:00,82.48,82.48,82.45,82.45,28250
2017/11/20,10:44:00,82.45,82.45,82.41,82.42,24356
2017/11/20,10:45:00,82.41,82.42,82.39,82.39,40385
2017/11/20,10:46:00,82.39,82.41,82.38,82.40,30404
2017/11/20,10:47:00,82.40,82.43,82.39,82.43,28705
2017/11/20,10:48:00,82.43,82.45,82.42,82.45,24106
2017/11/20,10:49:00,82.45,82.50,82.44,82.50,31512
2017/11/20,10:50:00,82.50,82.54,82.50,82.54,38273
2017/11/20,10:51:00,82.54,82.56,82.50,82.51,59673
2017/11/20,10:52:00,82.51,82.51,82.48,82.48,58837
2017/11/20,10:53:00,82.48,82.52,82.48,82.50,52536
2017/11/20,10:54:00,82.50,82.52,82.49,82.50,34607
2017/11/20,10:55:00,82.50,82.50,82.48,82.50,19683
2017/11/20,10:56:00,82.50,82.50,82.49,82.50,10765
2017/11/20,10:57:00,82.50,82.51,82.45,82.45,45654
2017/11/20,10:58:00,82.45,82.48,82.45,82.46,20656
2017/11/20,10:59:00,82.46,82.49,82.46,82.49,8763
2017/11/20,11:00:00,82.49,82.52,82.49,82.50,28498
2017/11/20,11:01:00,82.50,82.51,82.49,82.51,32164
2017/11/20,11:02:00,82.51,82.54,82.50,82.54,32246
2017/11/20,11:03:00,82.54,82.59,82.54,82.56,45031
2017/11/20,11:04:00,82.56,82.56,82.53,82.54,26534
2017/11/20,11:05:00,82.54,82.55,82.53,82.53,21239
2017/11/20,11:06:00,82.53,82.54,82.52,82.52,31387
2017/11/20,11:07:00,82.52,82.53,82.52,82.52,21231
2017/11/20,11:08:00,82.52,82.53,82.52,82.52,6748
2017/11/20,11:09:00,82.52,82.53,82.49,82.51,58283
2017/11/20,11:10:00,82.51,82.54,82.51,82.54,69461
2017/11/20,11:11:00,82.54,82.55,82.53,82.54,26134
2017/11/20,11:12:00,82.54,82.55,82.53,82.53,17450
2017/11/20,11:13:00,82.54,82.55,82.53,82.53,20398
2017/11/20,11:14:00,82.54,82.54,82.51,82.52,35671
2017/11/20,11:15:00,82.52,82.53,82.49,82.50,33630
2017/11/20,11:16:00,82.50,82.50,82.48,82.50,22151
2017/11/20,11:17:00,82.50,82.51,82.49,82.50,29319
2017/11/20,11:18:00,82.50,82.51,82.49,82.49,28647
2017/11/20,11:19:00,82.49,82.50,82.46,82.48,31979
2017/11/20,11:20:00,82.48,82.48,82.47,82.47,19558
2017/11/20,11:21:00,82.47,82.50,82.47,82.50,8448
2017/11/20,11:22:00,82.50,82.51,82.48,82.48,35210
2017/11/20,11:23:00,82.48,82.49,82.48,82.49,15938
2017/11/20,11:24:00,82.49,82.49,82.46,82.47,25200
2017/11/20,11:25:00,82.47,82.51,82.47,82.50,34435
2017/11/20,11:26:00,82.51,82.52,82.50,82.51,29935
2017/11/20,11:27:00,82.51,82.55,82.51,82.54,32043
2017/11/20,11:28:00,82.54,82.55,82.52,82.54,24373
2017/11/20,11:29:00,82.53,82.54,82.52,82.53,29841
2017/11/20,11:30:00,82.53,82.53,82.49,82.51,32035
2017/11/20,11:31:00,82.51,82.51,82.48,82.49,23373
2017/11/20,11:32:00,82.49,82.49,82.48,82.48,15312
2017/11/20,11:33:00,82.48,82.49,82.47,82.49,30062
2017/11/20,11:34:00,82.49,82.50,82.49,82.49,29626
2017/11/20,11:35:00,82.49,82.51,82.49,82.51,20997
2017/11/20,11:36:00,82.51,82.52,82.51,82.51,20995
2017/11/20,11:37:00,82.51,82.55,82.51,82.55,17186
2017/11/20,11:38:00,82.55,82.55,82.51,82.51,17583
2017/11/20,11:39:00,82.51,82.52,82.48,82.48,28898
2017/11/20,11:40:00,82.48,82.50,82.47,82.49,27773
2017/11/20,11:41:00,82.49,82.52,82.48,82.49,54476
2017/11/20,11:42:00,82.48,82.49,82.47,82.48,18627
2017/11/20,11:43:00,82.48,82.49,82.46,82.49,24891
2017/11/20,11:44:00,82.49,82.49,82.45,82.45,29969
2017/11/20,11:45:00,82.46,82.46,82.43,82.43,21476
2017/11/20,11:46:00,82.44,82.47,82.44,82.45,27649
2017/11/20,11:47:00,82.45,82.46,82.43,82.46,18188
2017/11/20,11:48:00,82.46,82.46,82.44,82.46,21408
2017/11/20,11:49:00,82.46,82.47,82.44,82.44,15754
2017/11/20,11:50:00,82.44,82.45,82.42,82.42,15771
2017/11/20,11:51:00,82.42,82.45,82.42,82.45,20559
2017/11/20,11:52:00,82.45,82.49,82.45,82.47,29035
2017/11/20,11:53:00,82.47,82.49,82.46,82.47,30608
2017/11/20,11:54:00,82.48,82.50,82.46,82.50,21856
2017/11/20,11:55:00,82.50,82.50,82.48,82.49,23964
2017/11/20,11:56:00,82.49,82.49,82.47,82.48,12165
2017/11/20,11:57:00,82.48,82.49,82.47,82.49,19589
2017/11/20,11:58:00,82.49,82.50,82.49,82.49,19144
2017/11/20,11:59:00,82.49,82.51,82.49,82.51,43264
2017/11/20,12:00:00,82.51,82.54,82.49,82.49,40623
2017/11/20,12:01:00,82.50,82.50,82.48,82.48,28422
2017/11/20,12:02:00,82.48,82.50,82.46,82.50,18719
2017/11/20,12:03:00,82.49,82.50,82.48,82.50,27900
2017/11/20,12:04:00,82.50,82.51,82.48,82.49,23966
2017/11/20,12:05:00,82.49,82.50,82.48,82.50,38977
2017/11/20,12:06:00,82.50,82.50,82.47,82.49,25251
2017/11/20,12:07:00,82.49,82.50,82.48,82.48,23194
2017/11/20,12:08:00,82.48,82.49,82.48,82.49,16492
2017/11/20,12:09:00,82.49,82.50,82.48,82.50,17894
2017/11/20,12:10:00,82.50,82.50,82.46,82.46,27313
2017/11/20,12:11:00,82.46,82.50,82.46,82.50,14799
2017/11/20,12:12:00,82.50,82.50,82.49,82.49,6950
2017/11/20,12:13:00,82.49,82.50,82.49,82.49,11472
2017/11/20,12:14:00,82.50,82.50,82.48,82.49,39514
2017/11/20,12:15:00,82.49,82.50,82.48,82.48,17573
2017/11/20,12:16:00,82.48,82.48,82.46,82.48,43350
2017/11/20,12:17:00,82.48,82.48,82.45,82.46,26269
2017/11/20,12:18:00,82.46,82.46,82.44,82.45,31824
2017/11/20,12:19:00,82.46,82.46,82.44,82.44,18048
2017/11/20,12:20:00,82.44,82.45,82.43,82.44,19953
2017/11/20,12:21:00,82.44,82.45,82.43,82.44,12068
2017/11/20,12:22:00,82.44,82.44,82.38,82.39,63775
2017/11/20,12:23:00,82.38,82.38,82.34,82.36,43391
2017/11/20,12:24:00,82.36,82.36,82.33,82.34,65539
2017/11/20,12:25:00,82.35,82.35,82.31,82.32,44597
2017/11/20,12:26:00,82.32,82.37,82.31,82.37,27673
2017/11/20,12:27:00,82.37,82.39,82.37,82.39,26049
2017/11/20,12:28:00,82.39,82.40,82.38,82.40,23329
2017/11/20,12:29:00,82.40,82.44,82.40,82.44,23234
2017/11/20,12:30:00,82.44,82.44,82.42,82.42,32183
2017/11/20,12:31:00,82.43,82.43,82.41,82.42,17570
2017/11/20,12:32:00,82.42,82.44,82.41,82.44,22753
2017/11/20,12:33:00,82.44,82.44,82.43,82.44,5266
2017/11/20,12:34:00,82.44,82.44,82.41,82.42,26442
2017/11/20,12:35:00,82.42,82.43,82.41,82.42,22553
2017/11/20,12:36:00,82.42,82.44,82.41,82.42,17609
2017/11/20,12:37:00,82.42,82.43,82.40,82.43,27862
2017/11/20,12:38:00,82.43,82.44,82.43,82.44,15228
2017/11/20,12:39:00,82.43,82.44,82.42,82.43,16375
2017/11/20,12:40:00,82.43,82.45,82.43,82.44,17992
2017/11/20,12:41:00,82.45,82.46,82.43,82.45,22655
2017/11/20,12:42:00,82.44,82.45,82.43,82.44,28540
2017/11/20,12:43:00,82.44,82.46,82.43,82.46,21795
2017/11/20,12:44:00,82.46,82.48,82.45,82.48,13244
2017/11/20,12:45:00,82.48,82.49,82.47,82.48,24740
2017/11/20,12:46:00,82.48,82.49,82.48,82.48,23380
2017/11/20,12:47:00,82.48,82.49,82.45,82.46,82394
2017/11/20,12:48:00,82.46,82.49,82.45,82.49,67017
2017/11/20,12:49:00,82.49,82.49,82.48,82.48,38486
2017/11/20,12:50:00,82.49,82.49,82.46,82.49,97002
2017/11/20,12:51:00,82.49,82.50,82.49,82.50,11021
2017/11/20,12:52:00,82.50,82.51,82.49,82.51,46910
2017/11/20,12:53:00,82.51,82.51,82.50,82.51,15193
2017/11/20,12:54:00,82.51,82.51,82.49,82.51,43363
2017/11/20,12:55:00,82.51,82.53,82.50,82.53,20149
2017/11/20,12:56:00,82.53,82.53,82.52,82.52,5328
2017/11/20,12:57:00,82.52,82.53,82.51,82.52,43426
2017/11/20,12:58:00,82.52,82.52,82.49,82.50,25169
2017/11/20,12:59:00,82.50,82.51,82.50,82.51,16615
2017/11/20,13:00:00,82.51,82.51,82.50,82.51,11463
2017/11/20,13:01:00,82.51,82.52,82.50,82.51,20892
2017/11/20,13:02:00,82.51,82.52,82.51,82.52,5100
2017/11/20,13:03:00,82.52,82.52,82.51,82.52,8204
2017/11/20,13:04:00,82.52,82.52,82.49,82.51,41647
2017/11/20,13:05:00,82.49,82.51,82.49,82.50,17209
2017/11/20,13:06:00,82.51,82.51,82.49,82.50,14457
2017/11/20,13:07:00,82.50,82.52,82.50,82.51,38799
2017/11/20,13:08:00,82.51,82.52,82.50,82.50,28301
2017/11/20,13:09:00,82.50,82.50,82.46,82.47,24079
2017/11/20,13:10:00,82.46,82.48,82.46,82.48,23790
2017/11/20,13:11:00,82.48,82.49,82.47,82.48,68664
2017/11/20,13:12:00,82.48,82.48,82.46,82.46,26488
2017/11/20,13:13:00,82.46,82.47,82.42,82.43,41800
2017/11/20,13:14:00,82.43,82.43,82.40,82.40,48812
2017/11/20,13:15:00,82.40,82.43,82.40,82.43,19206
2017/11/20,13:16:00,82.43,82.43,82.42,82.43,6692
2017/11/20,13:17:00,82.43,82.44,82.42,82.43,28143
2017/11/20,13:18:00,82.44,82.45,82.43,82.45,19647
2017/11/20,13:19:00,82.45,82.46,82.44,82.46,30941
2017/11/20,13:20:00,82.46,82.46,82.43,82.44,60885
2017/11/20,13:21:00,82.44,82.44,82.43,82.43,6880
2017/11/20,13:22:00,82.43,82.44,82.43,82.43,7441
2017/11/20,13:23:00,82.43,82.44,82.42,82.43,62521
2017/11/20,13:24:00,82.43,82.46,82.43,82.46,40104
2017/11/20,13:25:00,82.46,82.46,82.44,82.46,33412
2017/11/20,13:26:00,82.46,82.48,82.46,82.48,26634
2017/11/20,13:27:00,82.48,82.51,82.48,82.51,40359
2017/11/20,13:28:00,82.51,82.51,82.49,82.49,69600
2017/11/20,13:29:00,82.50,82.51,82.49,82.51,48237
2017/11/20,13:30:00,82.51,82.51,82.49,82.49,40908
2017/11/20,13:31:00,82.50,82.50,82.49,82.49,27825
2017/11/20,13:32:00,82.49,82.50,82.48,82.50,43372
2017/11/20,13:33:00,82.49,82.52,82.49,82.50,56140
2017/11/20,13:34:00,82.50,82.50,82.49,82.50,20966
2017/11/20,13:35:00,82.50,82.50,82.47,82.49,31953
2017/11/20,13:36:00,82.49,82.50,82.48,82.50,14500
2017/11/20,13:37:00,82.50,82.50,82.49,82.49,8336
2017/11/20,13:38:00,82.50,82.50,82.48,82.49,41091
2017/11/20,13:39:00,82.50,82.50,82.49,82.50,2648
2017/11/20,13:40:00,82.50,82.50,82.47,82.48,38096
2017/11/20,13:41:00,82.48,82.48,82.47,82.48,15568
2017/11/20,13:42:00,82.47,82.50,82.47,82.49,46897
2017/11/20,13:43:00,82.49,82.50,82.48,82.49,43473
2017/11/20,13:44:00,82.49,82.49,82.48,82.49,6407
2017/11/20,13:45:00,82.49,82.49,82.48,82.48,14424
2017/11/20,13:46:00,82.48,82.49,82.48,82.49,18032
2017/11/20,13:47:00,82.49,82.49,82.48,82.49,9794
2017/11/20,13:48:00,82.49,82.49,82.47,82.48,22294
2017/11/20,13:49:00,82.48,82.49,82.47,82.49,29197
2017/11/20,13:50:00,82.49,82.49,82.47,82.49,32954
2017/11/20,13:51:00,82.49,82.50,82.48,82.50,10200
2017/11/20,13:52:00,82.50,82.50,82.49,82.50,4719
2017/11/20,13:53:00,82.50,82.50,82.49,82.50,11947
2017/11/20,13:54:00,82.50,82.51,82.49,82.50,47896
2017/11/20,13:55:00,82.50,82.51,82.49,82.51,17140
2017/11/20,13:56:00,82.51,82.51,82.49,82.49,47075
2017/11/20,13:57:00,82.49,82.50,82.48,82.48,24449
2017/11/20,13:58:00,82.49,82.50,82.48,82.50,75868
2017/11/20,13:59:00,82.50,82.51,82.49,82.50,47080
2017/11/20,14:00:00,82.50,82.50,82.49,82.49,20474
2017/11/20,14:01:00,82.50,82.50,82.48,82.48,33639
2017/11/20,14:02:00,82.48,82.49,82.47,82.47,13910
2017/11/20,14:03:00,82.47,82.49,82.47,82.48,17971
2017/11/20,14:04:00,82.48,82.50,82.48,82.50,15983
2017/11/20,14:05:00,82.50,82.52,82.49,82.51,191664
2017/11/20,14:06:00,82.52,82.52,82.51,82.52,19975
2017/11/20,14:07:00,82.52,82.53,82.51,82.53,17203
2017/11/20,14:08:00,82.53,82.53,82.51,82.52,14054
2017/11/20,14:09:00,82.52,82.53,82.51,82.53,28989
2017/11/20,14:10:00,82.53,82.54,82.52,82.54,12721
2017/11/20,14:11:00,82.53,82.54,82.52,82.53,58234
2017/11/20,14:12:00,82.53,82.53,82.52,82.53,20362
2017/11/20,14:13:00,82.53,82.53,82.49,82.50,56842
2017/11/20,14:14:00,82.50,82.51,82.46,82.46,38807
2017/11/20,14:15:00,82.46,82.47,82.46,82.46,6465
2017/11/20,14:16:00,82.46,82.48,82.46,82.48,38637
2017/11/20,14:17:00,82.48,82.48,82.47,82.47,27529
2017/11/20,14:18:00,82.47,82.47,82.46,82.47,17448
2017/11/20,14:19:00,82.47,82.47,82.45,82.46,45872
2017/11/20,14:20:00,82.47,82.47,82.46,82.46,19852
2017/11/20,14:21:00,82.46,82.47,82.46,82.46,57709
2017/11/20,14:22:00,82.46,82.47,82.42,82.43,74025
2017/11/20,14:23:00,82.43,82.44,82.42,82.44,40314
2017/11/20,14:24:00,82.44,82.44,82.43,82.44,3028
2017/11/20,14:25:00,82.44,82.44,82.41,82.43,40555
2017/11/20,14:26:00,82.43,82.45,82.41,82.45,31317
2017/11/20,14:27:00,82.45,82.47,82.44,82.46,51957
2017/11/20,14:28:00,82.45,82.46,82.43,82.44,22676
2017/11/20,14:29:00,82.44,82.45,82.44,82.45,6950
2017/11/20,14:30:00,82.45,82.45,82.43,82.44,13676
2017/11/20,14:31:00,82.44,82.44,82.42,82.42,15742
2017/11/20,14:32:00,82.42,82.43,82.42,82.42,8763
2017/11/20,14:33:00,82.42,82.43,82.41,82.42,41258
2017/11/20,14:34:00,82.42,82.45,82.42,82.45,14466
2017/11/20,14:35:00,82.45,82.46,82.44,82.45,19832
2017/11/20,14:36:00,82.45,82.47,82.44,82.46,26196
2017/11/20,14:37:00,82.46,82.46,82.39,82.41,54945
2017/11/20,14:38:00,82.41,82.42,82.41,82.41,10310
2017/11/20,14:39:00,82.41,82.42,82.40,82.41,16241
2017/11/20,14:40:00,82.41,82.43,82.41,82.43,15341
2017/11/20,14:41:00,82.43,82.43,82.41,82.43,20703
2017/11/20,14:42:00,82.42,82.44,82.42,82.43,21740
2017/11/20,14:43:00,82.43,82.44,82.42,82.43,64316
2017/11/20,14:44:00,82.43,82.43,82.42,82.42,10067
2017/11/20,14:45:00,82.42,82.43,82.41,82.41,34201
2017/11/20,14:46:00,82.42,82.42,82.41,82.41,23121
2017/11/20,14:47:00,82.41,82.42,82.41,82.41,35890
2017/11/20,14:48:00,82.41,82.44,82.41,82.44,17695
2017/11/20,14:49:00,82.44,82.45,82.43,82.43,29837
2017/11/20,14:50:00,82.43,82.44,82.42,82.44,12326
2017/11/20,14:51:00,82.44,82.44,82.43,82.43,18796
2017/11/20,14:52:00,82.43,82.44,82.43,82.43,10433
2017/11/20,14:53:00,82.43,82.47,82.43,82.46,39421
2017/11/20,14:54:00,82.46,82.47,82.45,82.46,19898
2017/11/20,14:55:00,82.46,82.46,82.45,82.46,13027
2017/11/20,14:56:00,82.45,82.46,82.44,82.46,39746
2017/11/20,14:57:00,82.46,82.48,82.45,82.45,30262
2017/11/20,14:58:00,82.46,82.46,82.43,82.43,40575
2017/11/20,14:59:00,82.43,82.45,82.43,82.45,12608
2017/11/20,15:00:00,82.44,82.45,82.43,82.44,9614
2017/11/20,15:01:00,82.44,82.45,82.44,82.44,239968
2017/11/20,15:02:00,82.45,82.45,82.44,82.45,30190
2017/11/20,15:03:00,82.44,82.45,82.43,82.44,33114
2017/11/20,15:04:00,82.44,82.45,82.42,82.42,40536
2017/11/20,15:05:00,82.42,82.44,82.41,82.42,36675
2017/11/20,15:06:00,82.43,82.44,82.42,82.43,31471
2017/11/20,15:07:00,82.44,82.46,82.43,82.45,26872
2017/11/20,15:08:00,82.46,82.46,82.43,82.43,36198
2017/11/20,15:09:00,82.43,82.44,82.41,82.41,15408
2017/11/20,15:10:00,82.42,82.45,82.41,82.44,34237
2017/11/20,15:11:00,82.44,82.45,82.41,82.41,41759
2017/11/20,15:12:00,82.41,82.43,82.41,82.42,20121
2017/11/20,15:13:00,82.42,82.44,82.40,82.41,34591
2017/11/20,15:14:00,82.41,82.44,82.41,82.43,25761
2017/11/20,15:15:00,82.43,82.44,82.41,82.43,45021
2017/11/20,15:16:00,82.43,82.43,82.41,82.43,37340
2017/11/20,15:17:00,82.43,82.43,82.41,82.43,21326
2017/11/20,15:18:00,82.43,82.43,82.39,82.39,26007
2017/11/20,15:19:00,82.39,82.40,82.39,82.40,23186
2017/11/20,15:20:00,82.40,82.41,82.39,82.41,25040
2017/11/20,15:21:00,82.41,82.45,82.41,82.44,30989
2017/11/20,15:22:00,82.44,82.45,82.41,82.42,37180
2017/11/20,15:23:00,82.42,82.43,82.41,82.42,32940
2017/11/20,15:24:00,82.42,82.42,82.41,82.42,14645
2017/11/20,15:25:00,82.42,82.45,82.41,82.45,41662
2017/11/20,15:26:00,82.45,82.46,82.44,82.45,22727
2017/11/20,15:27:00,82.45,82.46,82.42,82.42,63003
2017/11/20,15:28:00,82.42,82.46,82.42,82.44,31732
2017/11/20,15:29:00,82.45,82.46,82.45,82.46,15399
2017/11/20,15:30:00,82.46,82.46,82.44,82.44,57315
2017/11/20,15:31:00,82.44,82.48,82.44,82.48,62605
2017/11/20,15:32:00,82.48,82.48,82.47,82.47,11805
2017/11/20,15:33:00,82.48,82.48,82.43,82.44,42878
2017/11/20,15:34:00,82.44,82.46,82.44,82.45,52943
2017/11/20,15:35:00,82.45,82.46,82.43,82.45,30948
2017/11/20,15:36:00,82.45,82.46,82.42,82.42,59919
2017/11/20,15:37:00,82.42,82.43,82.41,82.43,25186
2017/11/20,15:38:00,82.43,82.45,82.43,82.45,33823
2017/11/20,15:39:00,82.45,82.45,82.44,82.45,14464
2017/11/20,15:40:00,82.45,82.49,82.44,82.48,39347
2017/11/20,15:41:00,82.48,82.52,82.46,82.51,49471
2017/11/20,15:42:00,82.51,82.51,82.47,82.49,33664
2017/11/20,15:43:00,82.49,82.50,82.48,82.48,26289
2017/11/20,15:44:00,82.48,82.51,82.47,82.51,38538
2017/11/20,15:45:00,82.50,82.51,82.48,82.50,40187
2017/11/20,15:46:00,82.50,82.51,82.47,82.49,32108
2017/11/20,15:47:00,82.48,82.49,82.47,82.48,18174
2017/11/20,15:48:00,82.48,82.51,82.48,82.50,42589
2017/11/20,15:49:00,82.50,82.50,82.48,82.50,37392
2017/11/20,15:50:00,82.49,82.56,82.49,82.56,66620
2017/11/20,15:51:00,82.56,82.56,82.49,82.49,77649
2017/11/20,15:52:00,82.49,82.51,82.49,82.51,59272
2017/11/20,15:53:00,82.51,82.51,82.50,82.51,46613
2017/11/20,15:54:00,82.51,82.53,82.50,82.53,82594
2017/11/20,15:55:00,82.53,82.55,82.52,82.55,56895
2017/11/20,15:56:00,82.54,82.58,82.53,82.56,166807
2017/11/20,15:57:00,82.56,82.56,82.54,82.55,74775
2017/11/20,15:58:00,82.54,82.54,82.53,82.54,64268
2017/11/20,15:59:00,82.54,82.58,82.52,82.54,160336
2017/11/20,16:00:00,82.54,82.59,82.49,82.53,292878
2017/11/21,09:31:00,82.74,83.04,82.74,82.89,72429
2017/11/21,09:32:00,82.89,82.92,82.86,82.90,25464
2017/11/21,09:33:00,82.91,82.96,82.88,82.88,52452
2017/11/21,09:34:00,82.89,83.00,82.89,82.97,38198
2017/11/21,09:35:00,82.97,82.99,82.96,82.99,22796
2017/11/21,09:36:00,83.00,83.02,82.94,83.01,136294
2017/11/21,09:37:00,83.01,83.06,83.01,83.06,48769
2017/11/21,09:38:00,83.06,83.13,83.06,83.12,80436
2017/11/21,09:39:00,83.12,83.12,83.05,83.08,36580
2017/11/21,09:40:00,83.08,83.10,83.01,83.05,66858
2017/11/21,09:41:00,83.03,83.10,83.03,83.10,191673
2017/11/21,09:42:00,83.10,83.16,83.08,83.16,574563
2017/11/21,09:43:00,83.16,83.26,83.15,83.26,75007
2017/11/21,09:44:00,83.27,83.37,83.20,83.35,135837
2017/11/21,09:45:00,83.35,83.37,83.23,83.27,99052
2017/11/21,09:46:00,83.28,83.36,83.27,83.33,164177
2017/11/21,09:47:00,83.34,83.38,83.30,83.31,53375
2017/11/21,09:48:00,83.31,83.33,83.27,83.30,75744
2017/11/21,09:49:00,83.31,83.36,83.29,83.33,34083
2017/11/21,09:50:00,83.33,83.35,83.29,83.29,60051
2017/11/21,09:51:00,83.29,83.37,83.29,83.36,40152
2017/11/21,09:52:00,83.37,83.38,83.31,83.34,65369
2017/11/21,09:53:00,83.34,83.38,83.33,83.37,23013
2017/11/21,09:54:00,83.37,83.39,83.36,83.39,33309
2017/11/21,09:55:00,83.39,83.39,83.32,83.33,57393
2017/11/21,09:56:00,83.32,83.40,83.32,83.37,53673
2017/11/21,09:57:00,83.36,83.41,83.36,83.41,49992
2017/11/21,09:58:00,83.41,83.46,83.40,83.45,63797
2017/11/21,09:59:00,83.45,83.46,83.40,83.40,36173
2017/11/21,10:00:00,83.41,83.43,83.40,83.41,45856
2017/11/21,10:01:00,83.41,83.46,83.41,83.44,35750
2017/11/21,10:02:00,83.43,83.45,83.37,83.37,36381
2017/11/21,10:03:00,83.37,83.40,83.37,83.39,29824
2017/11/21,10:04:00,83.40,83.40,83.37,83.38,36794
2017/11/21,10:05:00,83.37,83.39,83.35,83.39,46429
2017/11/21,10:06:00,83.39,83.41,83.36,83.38,34513
2017/11/21,10:07:00,83.38,83.38,83.36,83.38,43390
2017/11/21,10:08:00,83.38,83.43,83.38,83.43,32911
2017/11/21,10:09:00,83.43,83.45,83.43,83.45,28505
2017/11/21,10:10:00,83.45,83.47,83.45,83.46,54474
2017/11/21,10:11:00,83.46,83.46,83.37,83.40,69947
2017/11/21,10:12:00,83.40,83.46,83.39,83.45,58825
2017/11/21,10:13:00,83.46,83.48,83.45,83.47,41554
2017/11/21,10:14:00,83.47,83.59,83.47,83.59,192975
2017/11/21,10:15:00,83.59,83.62,83.58,83.61,142704
2017/11/21,10:16:00,83.60,83.63,83.59,83.63,48228
2017/11/21,10:17:00,83.63,83.67,83.61,83.64,59783
2017/11/21,10:18:00,83.64,83.68,83.61,83.68,101824
2017/11/21,10:19:00,83.68,83.71,83.67,83.71,173447
2017/11/21,10:20:00,83.71,83.71,83.69,83.71,74050
2017/11/21,10:21:00,83.71,83.77,83.71,83.73,79874
2017/11/21,10:22:00,83.73,83.74,83.64,83.64,91829
2017/11/21,10:23:00,83.64,83.66,83.60,83.66,57922
2017/11/21,10:24:00,83.66,83.67,83.65,83.67,31606
2017/11/21,10:25:00,83.66,83.69,83.66,83.68,40038
2017/11/21,10:26:00,83.68,83.70,83.66,83.67,44646
2017/11/21,10:27:00,83.67,83.67,83.59,83.59,24317
2017/11/21,10:28:00,83.60,83.62,83.59,83.60,29875
2017/11/21,10:29:00,83.60,83.62,83.60,83.61,19572
2017/11/21,10:30:00,83.61,83.67,83.60,83.67,134731
2017/11/21,10:31:00,83.67,83.70,83.62,83.62,30694
2017/11/21,10:32:00,83.62,83.68,83.62,83.68,23893
2017/11/21,10:33:00,83.68,83.68,83.62,83.63,111650
2017/11/21,10:34:00,83.62,83.66,83.61,83.63,100650
2017/11/21,10:35:00,83.62,83.62,83.53,83.54,37995
2017/11/21,10:36:00,83.54,83.54,83.46,83.48,121982
2017/11/21,10:37:00,83.48,83.53,83.47,83.50,187767
2017/11/21,10:38:00,83.49,83.51,83.47,83.48,136237
2017/11/21,10:39:00,83.48,83.50,83.48,83.49,28941
2017/11/21,10:40:00,83.50,83.51,83.48,83.50,42338
2017/11/21,10:41:00,83.52,83.56,83.52,83.54,30023
2017/11/21,10:42:00,83.54,83.54,83.52,83.54,25459
2017/11/21,10:43:00,83.54,83.54,83.50,83.52,32946
2017/11/21,10:44:00,83.52,83.53,83.51,83.53,13323
2017/11/21,10:45:00,83.53,83.58,83.53,83.58,53370
2017/11/21,10:46:00,83.58,83.60,83.58,83.60,13737
2017/11/21,10:47:00,83.60,83.61,83.59,83.60,12580
2017/11/21,10:48:00,83.61,83.61,83.56,83.57,41323
2017/11/21,10:49:00,83.57,83.61,83.56,83.60,28656
2017/11/21,10:50:00,83.61,83.62,83.60,83.60,15410
2017/11/21,10:51:00,83.60,83.62,83.59,83.62,21855
2017/11/21,10:52:00,83.62,83.65,83.61,83.65,23332
2017/11/21,10:53:00,83.65,83.67,83.64,83.66,36724
2017/11/21,10:54:00,83.66,83.68,83.65,83.66,47264
2017/11/21,10:55:00,83.67,83.67,83.64,83.65,21727
2017/11/21,10:56:00,83.65,83.67,83.65,83.66,20405
2017/11/21,10:57:00,83.66,83.70,83.66,83.69,25281
2017/11/21,10:58:00,83.70,83.73,83.68,83.73,75092
2017/11/21,10:59:00,83.73,83.73,83.71,83.71,22776
2017/11/21,11:00:00,83.72,83.74,83.71,83.74,45214
2017/11/21,11:01:00,83.74,83.77,83.74,83.77,72463
2017/11/21,11:02:00,83.77,83.80,83.77,83.79,131102
2017/11/21,11:03:00,83.80,83.81,83.78,83.80,87120
2017/11/21,11:04:00,83.80,83.82,83.79,83.81,50517
2017/11/21,11:05:00,83.81,83.82,83.76,83.82,28432
2017/11/21,11:06:00,83.82,83.84,83.80,83.80,38717
2017/11/21,11:07:00,83.80,83.80,83.78,83.78,13829
2017/11/21,11:08:00,83.78,83.78,83.74,83.75,25096
2017/11/21,11:09:00,83.75,83.75,83.71,83.72,32957
2017/11/21,11:10:00,83.71,83.71,83.65,83.66,28738
2017/11/21,11:11:00,83.67,83.70,83.66,83.70,22434
2017/11/21,11:12:00,83.70,83.71,83.66,83.66,28664
2017/11/21,11:13:00,83.66,83.71,83.66,83.70,41733
2017/11/21,11:14:00,83.70,83.71,83.67,83.67,40480
2017/11/21,11:15:00,83.67,83.71,83.67,83.68,41646
2017/11/21,11:16:00,83.68,83.70,83.67,83.70,49321
2017/11/21,11:17:00,83.70,83.71,83.69,83.70,197445
2017/11/21,11:18:00,83.70,83.72,83.70,83.71,14542
2017/11/21,11:19:00,83.71,83.72,83.67,83.68,44816
2017/11/21,11:20:00,83.68,83.68,83.67,83.68,17360
2017/11/21,11:21:00,83.68,83.72,83.67,83.71,28755
2017/11/21,11:22:00,83.72,83.72,83.68,83.69,49730
2017/11/21,11:23:00,83.69,83.70,83.67,83.67,21804
2017/11/21,11:24:00,83.67,83.68,83.65,83.65,23728
2017/11/21,11:25:00,83.65,83.66,83.63,83.64,48404
2017/11/21,11:26:00,83.64,83.68,83.63,83.68,24350
2017/11/21,11:27:00,83.68,83.70,83.67,83.68,25240
2017/11/21,11:28:00,83.68,83.68,83.66,83.66,10924
2017/11/21,11:29:00,83.67,83.67,83.63,83.65,32538
2017/11/21,11:30:00,83.65,83.67,83.63,83.67,21352
2017/11/21,11:31:00,83.67,83.69,83.66,83.69,13816
2017/11/21,11:32:00,83.69,83.69,83.66,83.68,26297
2017/11/21,11:33:00,83.68,83.69,83.66,83.66,15679
2017/11/21,11:34:00,83.66,83.67,83.66,83.67,8355
2017/11/21,11:35:00,83.67,83.71,83.65,83.71,139296
2017/11/21,11:36:00,83.71,83.72,83.69,83.69,26693
2017/11/21,11:37:00,83.68,83.70,83.67,83.67,16045
2017/11/21,11:38:00,83.67,83.68,83.67,83.67,14230
2017/11/21,11:39:00,83.67,83.69,83.66,83.69,31481
2017/11/21,11:40:00,83.68,83.70,83.68,83.68,26429
2017/11/21,11:41:00,83.69,83.69,83.66,83.68,36422
2017/11/21,11:42:00,83.68,83.69,83.68,83.69,13624
2017/11/21,11:43:00,83.69,83.70,83.68,83.69,16819
2017/11/21,11:44:00,83.69,83.69,83.67,83.68,47363
2017/11/21,11:45:00,83.68,83.69,83.66,83.66,56157
2017/11/21,11:46:00,83.66,83.67,83.65,83.65,14906
2017/11/21,11:47:00,83.65,83.66,83.61,83.61,45661
2017/11/21,11:48:00,83.62,83.63,83.61,83.61,36338
2017/11/21,11:49:00,83.61,83.65,83.61,83.65,32724
2017/11/21,11:50:00,83.65,83.66,83.64,83.66,24140
2017/11/21,11:51:00,83.65,83.67,83.65,83.66,21396
2017/11/21,11:52:00,83.66,83.69,83.64,83.64,88885
2017/11/21,11:53:00,83.64,83.66,83.63,83.65,19164
2017/11/21,11:54:00,83.65,83.66,83.64,83.64,6772
2017/11/21,11:55:00,83.64,83.65,83.62,83.62,16619
2017/11/21,11:56:00,83.62,83.64,83.62,83.64,14283
2017/11/21,11:57:00,83.64,83.65,83.62,83.65,24916
2017/11/21,11:58:00,83.65,83.67,83.65,83.67,20212
2017/11/21,11:59:00,83.66,83.68,83.66,83.67,17586
2017/11/21,12:00:00,83.67,83.67,83.64,83.64,18955
2017/11/21,12:01:00,83.64,83.67,83.64,83.66,25947
2017/11/21,12:02:00,83.67,83.67,83.66,83.67,7185
2017/11/21,12:03:00,83.67,83.68,83.66,83.68,18071
2017/11/21,12:04:00,83.68,83.68,83.66,83.68,18143
2017/11/21,12:05:00,83.68,83.69,83.66,83.68,25183
2017/11/21,12:06:00,83.68,83.68,83.67,83.67,15598
2017/11/21,12:07:00,83.67,83.67,83.66,83.67,17504
2017/11/21,12:08:00,83.67,83.67,83.61,83.61,25939
2017/11/21,12:09:00,83.61,83.63,83.61,83.63,19554
2017/11/21,12:10:00,83.63,83.64,83.62,83.63,22673
2017/11/21,12:11:00,83.63,83.64,83.60,83.60,15913
2017/11/21,12:12:00,83.60,83.61,83.57,83.59,20337
2017/11/21,12:13:00,83.59,83.61,83.59,83.60,14303
2017/11/21,12:14:00,83.60,83.61,83.60,83.60,12041
2017/11/21,12:15:00,83.61,83.63,83.61,83.63,14810
2017/11/21,12:16:00,83.62,83.64,83.62,83.64,17283
2017/11/21,12:17:00,83.64,83.64,83.62,83.62,17695
2017/11/21,12:18:00,83.63,83.63,83.61,83.61,20619
2017/11/21,12:19:00,83.61,83.62,83.58,83.58,44146
2017/11/21,12:20:00,83.58,83.60,83.58,83.60,16089
2017/11/21,12:21:00,83.60,83.61,83.58,83.60,22874
2017/11/21,12:22:00,83.60,83.63,83.60,83.62,23631
2017/11/21,12:23:00,83.62,83.63,83.61,83.63,14579
2017/11/21,12:24:00,83.63,83.63,83.59,83.59,21147
2017/11/21,12:25:00,83.59,83.60,83.59,83.59,3756
2017/11/21,12:26:00,83.59,83.62,83.59,83.62,21991
2017/11/21,12:27:00,83.62,83.62,83.59,83.60,24202
2017/11/21,12:28:00,83.60,83.62,83.59,83.61,14671
2017/11/21,12:29:00,83.62,83.63,83.61,83.63,14168
2017/11/21,12:30:00,83.63,83.64,83.61,83.62,25308
2017/11/21,12:31:00,83.63,83.64,83.61,83.61,19937
2017/11/21,12:32:00,83.61,83.62,83.59,83.59,18010
2017/11/21,12:33:00,83.59,83.61,83.58,83.58,11846
2017/11/21,12:34:00,83.59,83.61,83.59,83.60,14501
2017/11/21,12:35:00,83.60,83.61,83.59,83.61,8564
2017/11/21,12:36:00,83.61,83.63,83.60,83.60,25309
2017/11/21,12:37:00,83.60,83.63,83.60,83.62,8183
2017/11/21,12:38:00,83.62,83.63,83.61,83.61,20909
2017/11/21,12:39:00,83.61,83.62,83.61,83.61,5546
2017/11/21,12:40:00,83.61,83.62,83.61,83.62,8862
2017/11/21,12:41:00,83.62,83.62,83.58,83.59,20230
2017/11/21,12:42:00,83.59,83.60,83.57,83.58,14058
2017/11/21,12:43:00,83.58,83.59,83.57,83.58,12037
2017/11/21,12:44:00,83.58,83.60,83.57,83.57,16664
2017/11/21,12:45:00,83.58,83.58,83.57,83.58,11836
2017/11/21,12:46:00,83.58,83.59,83.57,83.58,20361
2017/11/21,12:47:00,83.59,83.59,83.57,83.58,108767
2017/11/21,12:48:00,83.58,83.62,83.57,83.62,58527
2017/11/21,12:49:00,83.62,83.64,83.61,83.63,35296
2017/11/21,12:50:00,83.63,83.64,83.62,83.64,25416
2017/11/21,12:51:00,83.64,83.64,83.63,83.64,38379
2017/11/21,12:52:00,83.65,83.66,83.64,83.65,47275
2017/11/21,12:53:00,83.65,83.65,83.64,83.64,10060
2017/11/21,12:54:00,83.64,83.64,83.61,83.61,25280
2017/11/21,12:55:00,83.61,83.62,83.61,83.61,6048
2017/11/21,12:56:00,83.61,83.62,83.60,83.61,18940
2017/11/21,12:57:00,83.61,83.64,83.60,83.63,27430
2017/11/21,12:58:00,83.63,83.63,83.60,83.62,22145
2017/11/21,12:59:00,83.61,83.64,83.61,83.63,12672
2017/11/21,13:00:00,83.63,83.64,83.63,83.63,11576
2017/11/21,13:01:00,83.63,83.68,83.63,83.68,22457
2017/11/21,13:02:00,83.68,83.69,83.67,83.68,6781
2017/11/21,13:03:00,83.68,83.69,83.67,83.68,22021
2017/11/21,13:04:00,83.68,83.70,83.67,83.68,19471
2017/11/21,13:05:00,83.68,83.70,83.68,83.69,24968
2017/11/21,13:06:00,83.69,83.70,83.65,83.65,29634
2017/11/21,13:07:00,83.65,83.66,83.65,83.66,13135
2017/11/21,13:08:00,83.66,83.66,83.64,83.64,14280
2017/11/21,13:09:00,83.64,83.66,83.64,83.65,15087
2017/11/21,13:10:00,83.65,83.65,83.63,83.65,8386
2017/11/21,13:11:00,83.65,83.65,83.64,83.64,4785
2017/11/21,13:12:00,83.64,83.65,83.63,83.65,19454
2017/11/21,13:13:00,83.64,83.65,83.64,83.64,4621
2017/11/21,13:14:00,83.64,83.67,83.63,83.65,39840
2017/11/21,13:15:00,83.65,83.66,83.63,83.65,14631
2017/11/21,13:16:00,83.65,83.65,83.64,83.64,14021
2017/11/21,13:17:00,83.64,83.65,83.63,83.63,9307
2017/11/21,13:18:00,83.62,83.63,83.61,83.63,15767
2017/11/21,13:19:00,83.63,83.63,83.60,83.62,16522
2017/11/21,13:20:00,83.62,83.62,83.59,83.60,21248
2017/11/21,13:21:00,83.60,83.61,83.60,83.60,21695
2017/11/21,13:22:00,83.60,83.61,83.59,83.61,24529
2017/11/21,13:23:00,83.62,83.64,83.62,83.64,14238
2017/11/21,13:24:00,83.64,83.65,83.61,83.65,37383
2017/11/21,13:25:00,83.65,83.65,83.61,83.61,12728
2017/11/21,13:26:00,83.62,83.62,83.61,83.61,6834
2017/11/21,13:27:00,83.61,83.62,83.60,83.61,32364
2017/11/21,13:28:00,83.61,83.63,83.61,83.63,15568
2017/11/21,13:29:00,83.63,83.63,83.61,83.63,42954
2017/11/21,13:30:00,83.62,83.68,83.62,83.68,57396
2017/11/21,13:31:00,83.68,83.70,83.68,83.69,20614
2017/11/21,13:32:00,83.69,83.69,83.67,83.69,10589
2017/11/21,13:33:00,83.69,83.69,83.66,83.68,13340
2017/11/21,13:34:00,83.68,83.69,83.67,83.67,9210
2017/11/21,13:35:00,83.68,83.68,83.65,83.65,27995
2017/11/21,13:36:00,83.65,83.67,83.65,83.66,57081
2017/11/21,13:37:00,83.66,83.71,83.66,83.70,52636
2017/11/21,13:38:00,83.71,83.71,83.68,83.68,19110
2017/11/21,13:39:00,83.68,83.71,83.68,83.71,13603
2017/11/21,13:40:00,83.70,83.71,83.68,83.68,23125
2017/11/21,13:41:00,83.68,83.71,83.68,83.70,6148
2017/11/21,13:42:00,83.70,83.71,83.70,83.70,7040
2017/11/21,13:43:00,83.70,83.72,83.70,83.72,27139
2017/11/21,13:44:00,83.72,83.74,83.71,83.72,16606
2017/11/21,13:45:00,83.73,83.74,83.72,83.73,10316
2017/11/21,13:46:00,83.73,83.75,83.73,83.75,26552
2017/11/21,13:47:00,83.74,83.76,83.71,83.71,50709
2017/11/21,13:48:00,83.71,83.73,83.71,83.72,11646
2017/11/21,13:49:00,83.72,83.73,83.72,83.73,6634
2017/11/21,13:50:00,83.73,83.74,83.72,83.73,22604
2017/11/21,13:51:00,83.73,83.73,83.71,83.72,17536
2017/11/21,13:52:00,83.72,83.73,83.72,83.72,13315
2017/11/21,13:53:00,83.72,83.73,83.72,83.73,11266
2017/11/21,13:54:00,83.73,83.76,83.72,83.75,25753
2017/11/21,13:55:00,83.75,83.78,83.75,83.76,20834
2017/11/21,13:56:00,83.77,83.77,83.75,83.76,22481
2017/11/21,13:57:00,83.76,83.76,83.75,83.75,4501
2017/11/21,13:58:00,83.75,83.76,83.73,83.75,20095
2017/11/21,13:59:00,83.75,83.76,83.74,83.75,6379
2017/11/21,14:00:00,83.74,83.75,83.74,83.75,10692
2017/11/21,14:01:00,83.74,83.76,83.74,83.74,18853
2017/11/21,14:02:00,83.74,83.75,83.71,83.72,24409
2017/11/21,14:03:00,83.72,83.73,83.71,83.73,10652
2017/11/21,14:04:00,83.73,83.75,83.70,83.72,20707
2017/11/21,14:05:00,83.72,83.72,83.71,83.72,11098
2017/11/21,14:06:00,83.72,83.72,83.68,83.68,35256
2017/11/21,14:07:00,83.68,83.70,83.67,83.67,13774
2017/11/21,14:08:00,83.67,83.70,83.67,83.69,11288
2017/11/21,14:09:00,83.69,83.70,83.68,83.69,19793
2017/11/21,14:10:00,83.69,83.70,83.67,83.68,39131
2017/11/21,14:11:00,83.68,83.69,83.67,83.68,14820
2017/11/21,14:12:00,83.68,83.70,83.68,83.68,15015
2017/11/21,14:13:00,83.69,83.70,83.68,83.69,16429
2017/11/21,14:14:00,83.69,83.70,83.68,83.68,22528
2017/11/21,14:15:00,83.69,83.69,83.68,83.69,2617
2017/11/21,14:16:00,83.69,83.69,83.67,83.69,15320
2017/11/21,14:17:00,83.69,83.69,83.67,83.67,13582
2017/11/21,14:18:00,83.67,83.67,83.66,83.67,5748
2017/11/21,14:19:00,83.67,83.67,83.65,83.66,17926
2017/11/21,14:20:00,83.66,83.66,83.64,83.64,10486
2017/11/21,14:21:00,83.65,83.66,83.64,83.65,15829
2017/11/21,14:22:00,83.65,83.67,83.65,83.66,25460
2017/11/21,14:23:00,83.66,83.67,83.65,83.66,18790
2017/11/21,14:24:00,83.66,83.67,83.65,83.67,10975
2017/11/21,14:25:00,83.67,83.67,83.64,83.66,17224
2017/11/21,14:26:00,83.66,83.66,83.65,83.65,9183
2017/11/21,14:27:00,83.65,83.66,83.65,83.65,11056
2017/11/21,14:28:00,83.65,83.67,83.64,83.66,22937
2017/11/21,14:29:00,83.66,83.69,83.66,83.68,15388
2017/11/21,14:30:00,83.68,83.69,83.67,83.68,30485
2017/11/21,14:31:00,83.68,83.69,83.66,83.67,33906
2017/11/21,14:32:00,83.67,83.67,83.66,83.66,6609
2017/11/21,14:33:00,83.66,83.66,83.65,83.66,9102
2017/11/21,14:34:00,83.66,83.68,83.65,83.68,36779
2017/11/21,14:35:00,83.68,83.68,83.67,83.67,22333
2017/11/21,14:36:00,83.66,83.69,83.66,83.69,21580
2017/11/21,14:37:00,83.69,83.70,83.69,83.69,10820
2017/11/21,14:38:00,83.69,83.70,83.68,83.68,26576
2017/11/21,14:39:00,83.68,83.71,83.68,83.69,37795
2017/11/21,14:40:00,83.69,83.70,83.69,83.70,9084
2017/11/21,14:41:00,83.69,83.70,83.69,83.70,8343
2017/11/21,14:42:00,83.70,83.70,83.68,83.70,24872
2017/11/21,14:43:00,83.70,83.70,83.67,83.68,28760
2017/11/21,14:44:00,83.68,83.68,83.66,83.68,22902
2017/11/21,14:45:00,83.68,83.69,83.68,83.69,5385
2017/11/21,14:46:00,83.69,83.71,83.68,83.70,94066
2017/11/21,14:47:00,83.70,83.71,83.69,83.70,12777
2017/11/21,14:48:00,83.70,83.70,83.69,83.70,9237
2017/11/21,14:49:00,83.70,83.70,83.68,83.70,24060
2017/11/21,14:50:00,83.70,83.70,83.66,83.67,18335
2017/11/21,14:51:00,83.67,83.68,83.67,83.67,12411
2017/11/21,14:52:00,83.67,83.68,83.67,83.67,8659
2017/11/21,14:53:00,83.68,83.70,83.67,83.69,64695
2017/11/21,14:54:00,83.69,83.71,83.68,83.71,12298
2017/11/21,14:55:00,83.71,83.73,83.71,83.73,17325
2017/11/21,14:56:00,83.73,83.74,83.72,83.73,104973
2017/11/21,14:57:00,83.73,83.73,83.72,83.73,14678
2017/11/21,14:58:00,83.73,83.73,83.71,83.71,21429
2017/11/21,14:59:00,83.71,83.71,83.70,83.70,7138
2017/11/21,15:00:00,83.71,83.71,83.70,83.71,13564
2017/11/21,15:01:00,83.70,83.71,83.70,83.71,22672
2017/11/21,15:02:00,83.71,83.73,83.70,83.70,54987
2017/11/21,15:03:00,83.70,83.71,83.68,83.69,19056
2017/11/21,15:04:00,83.69,83.70,83.68,83.68,14481
2017/11/21,15:05:00,83.69,83.71,83.69,83.71,23436
2017/11/21,15:06:00,83.71,83.74,83.70,83.72,52240
2017/11/21,15:07:00,83.72,83.72,83.69,83.70,12548
2017/11/21,15:08:00,83.70,83.72,83.70,83.71,20961
2017/11/21,15:09:00,83.71,83.72,83.69,83.69,17499
2017/11/21,15:10:00,83.69,83.71,83.68,83.70,145553
2017/11/21,15:11:00,83.70,83.71,83.68,83.71,48635
2017/11/21,15:12:00,83.71,83.72,83.70,83.72,74131
2017/11/21,15:13:00,83.72,83.73,83.71,83.73,19346
2017/11/21,15:14:00,83.73,83.74,83.72,83.72,34959
2017/11/21,15:15:00,83.72,83.73,83.70,83.73,34306
2017/11/21,15:16:00,83.73,83.75,83.72,83.72,39435
2017/11/21,15:17:00,83.72,83.73,83.69,83.69,18931
2017/11/21,15:18:00,83.69,83.70,83.66,83.66,19654
2017/11/21,15:19:00,83.66,83.68,83.66,83.67,45248
2017/11/21,15:20:00,83.67,83.68,83.67,83.68,15689
2017/11/21,15:21:00,83.68,83.69,83.66,83.69,41813
2017/11/21,15:22:00,83.69,83.69,83.68,83.69,27552
2017/11/21,15:23:00,83.69,83.74,83.68,83.72,50031
2017/11/21,15:24:00,83.71,83.75,83.71,83.74,37796
2017/11/21,15:25:00,83.74,83.75,83.74,83.74,52721
2017/11/21,15:26:00,83.74,83.75,83.71,83.73,31883
2017/11/21,15:27:00,83.72,83.73,83.71,83.71,30623
2017/11/21,15:28:00,83.71,83.73,83.67,83.68,41105
2017/11/21,15:29:00,83.68,83.70,83.67,83.70,38833
2017/11/21,15:30:00,83.69,83.73,83.68,83.71,106334
2017/11/21,15:31:00,83.71,83.76,83.71,83.73,92798
2017/11/21,15:32:00,83.73,83.74,83.72,83.74,27667
2017/11/21,15:33:00,83.74,83.76,83.74,83.76,34676
2017/11/21,15:34:00,83.75,83.78,83.75,83.76,60470
2017/11/21,15:35:00,83.77,83.78,83.72,83.72,40340
2017/11/21,15:36:00,83.73,83.75,83.73,83.74,23669
2017/11/21,15:37:00,83.74,83.74,83.71,83.71,34598
2017/11/21,15:38:00,83.71,83.72,83.71,83.72,15380
2017/11/21,15:39:00,83.72,83.72,83.69,83.69,43671
2017/11/21,15:40:00,83.70,83.71,83.67,83.67,47894
2017/11/21,15:41:00,83.67,83.69,83.67,83.68,36745
2017/11/21,15:42:00,83.67,83.70,83.67,83.69,32221
2017/11/21,15:43:00,83.69,83.71,83.68,83.69,51248
2017/11/21,15:44:00,83.69,83.71,83.68,83.71,122389
2017/11/21,15:45:00,83.71,83.71,83.69,83.70,132080
2017/11/21,15:46:00,83.70,83.70,83.66,83.67,83682
2017/11/21,15:47:00,83.67,83.69,83.66,83.69,44164
2017/11/21,15:48:00,83.69,83.69,83.65,83.66,46465
2017/11/21,15:49:00,83.67,83.69,83.67,83.69,56183
2017/11/21,15:50:00,83.70,83.76,83.70,83.73,133274
2017/11/21,15:51:00,83.74,83.77,83.72,83.76,257762
2017/11/21,15:52:00,83.75,83.77,83.73,83.73,92933
2017/11/21,15:53:00,83.73,83.74,83.73,83.73,90092
2017/11/21,15:54:00,83.74,83.74,83.64,83.64,139380
2017/11/21,15:55:00,83.65,83.66,83.61,83.63,100276
2017/11/21,15:56:00,83.63,83.70,83.62,83.66,148162
2017/11/21,15:57:00,83.66,83.69,83.66,83.68,167361
2017/11/21,15:58:00,83.68,83.70,83.65,83.69,133222
2017/11/21,15:59:00,83.69,83.72,83.69,83.72,143214
2017/11/21,16:00:00,83.72,83.74,83.68,83.72,331615
2017/11/22,09:31:00,83.83,83.90,83.80,83.80,88846
2017/11/22,09:32:00,83.80,83.80,83.61,83.61,91119
2017/11/22,09:33:00,83.61,83.67,83.53,83.67,61843
2017/11/22,09:34:00,83.67,83.71,83.58,83.58,46596
2017/11/22,09:35:00,83.57,83.60,83.55,83.59,53979
2017/11/22,09:36:00,83.59,83.63,83.57,83.58,50573
2017/11/22,09:37:00,83.58,83.58,83.49,83.50,125157
2017/11/22,09:38:00,83.51,83.58,83.51,83.58,61334
2017/11/22,09:39:00,83.58,83.60,83.54,83.55,45645
2017/11/22,09:40:00,83.56,83.58,83.56,83.58,115770
2017/11/22,09:41:00,83.58,83.58,83.52,83.55,96450
2017/11/22,09:42:00,83.55,83.60,83.53,83.60,62880
2017/11/22,09:43:00,83.60,83.61,83.53,83.53,49421
2017/11/22,09:44:00,83.54,83.55,83.37,83.42,100339
2017/11/22,09:45:00,83.42,83.46,83.32,83.32,88770
2017/11/22,09:46:00,83.32,83.38,83.30,83.31,48352
2017/11/22,09:47:00,83.31,83.31,83.22,83.22,48572
2017/11/22,09:48:00,83.22,83.26,83.22,83.26,30990
2017/11/22,09:49:00,83.27,83.29,83.23,83.24,48029
2017/11/22,09:50:00,83.24,83.30,83.22,83.27,44710
2017/11/22,09:51:00,83.27,83.28,83.24,83.26,27000
2017/11/22,09:52:00,83.25,83.29,83.23,83.29,43744
2017/11/22,09:53:00,83.29,83.32,83.27,83.30,39638
2017/11/22,09:54:00,83.30,83.36,83.29,83.36,26261
2017/11/22,09:55:00,83.35,83.38,83.31,83.33,21393
2017/11/22,09:56:00,83.33,83.37,83.33,83.36,45697
2017/11/22,09:57:00,83.36,83.39,83.35,83.39,34024
2017/11/22,09:58:00,83.39,83.43,83.38,83.41,23035
2017/11/22,09:59:00,83.41,83.41,83.36,83.38,24423
2017/11/22,10:00:00,83.38,83.40,83.34,83.36,39924
2017/11/22,10:01:00,83.36,83.42,83.34,83.34,57412
2017/11/22,10:02:00,83.35,83.38,83.34,83.34,37417
2017/11/22,10:03:00,83.34,83.40,83.34,83.38,32504
2017/11/22,10:04:00,83.38,83.40,83.36,83.37,38341
2017/11/22,10:05:00,83.37,83.38,83.34,83.35,22610
2017/11/22,10:06:00,83.35,83.38,83.35,83.38,20701
2017/11/22,10:07:00,83.38,83.39,83.35,83.38,42664
2017/11/22,10:08:00,83.38,83.45,83.38,83.44,36013
2017/11/22,10:09:00,83.44,83.45,83.39,83.40,22267
2017/11/22,10:10:00,83.40,83.44,83.38,83.41,31151
2017/11/22,10:11:00,83.41,83.41,83.34,83.36,56803
2017/11/22,10:12:00,83.37,83.43,83.35,83.39,125408
2017/11/22,10:13:00,83.39,83.45,83.38,83.39,73795
2017/11/22,10:14:00,83.39,83.40,83.37,83.39,26389
2017/11/22,10:15:00,83.39,83.40,83.35,83.36,44236
2017/11/22,10:16:00,83.36,83.43,83.36,83.36,81473
2017/11/22,10:17:00,83.36,83.44,83.36,83.36,96301
2017/11/22,10:18:00,83.36,83.37,83.34,83.35,89404
2017/11/22,10:19:00,83.35,83.45,83.35,83.45,134779
2017/11/22,10:20:00,83.44,83.46,83.39,83.39,104960
2017/11/22,10:21:00,83.39,83.39,83.35,83.35,51291
2017/11/22,10:22:00,83.35,83.41,83.35,83.36,135965
2017/11/22,10:23:00,83.37,83.38,83.35,83.36,54647
2017/11/22,10:24:00,83.35,83.38,83.34,83.37,39959
2017/11/22,10:25:00,83.37,83.38,83.35,83.37,45009
2017/11/22,10:26:00,83.37,83.37,83.35,83.35,48824
2017/11/22,10:27:00,83.36,83.38,83.35,83.37,43646
2017/11/22,10:28:00,83.38,83.38,83.35,83.36,27785
2017/11/22,10:29:00,83.36,83.38,83.34,83.34,29221
2017/11/22,10:30:00,83.34,83.35,83.32,83.32,37841
2017/11/22,10:31:00,83.32,83.37,83.32,83.34,40238
2017/11/22,10:32:00,83.34,83.34,83.31,83.31,38318
2017/11/22,10:33:00,83.31,83.36,83.30,83.36,59160
2017/11/22,10:34:00,83.36,83.45,83.33,83.34,168525
2017/11/22,10:35:00,83.34,83.34,83.31,83.31,42207
2017/11/22,10:36:00,83.31,83.34,83.31,83.33,45360
2017/11/22,10:37:00,83.33,83.38,83.33,83.37,39693
2017/11/22,10:38:00,83.37,83.38,83.35,83.36,50653
2017/11/22,10:39:00,83.36,83.37,83.35,83.35,29947
2017/11/22,10:40:00,83.36,83.37,83.35,83.37,47598
2017/11/22,10:41:00,83.37,83.38,83.36,83.37,39504
2017/11/22,10:42:00,83.37,83.38,83.34,83.36,54267
2017/11/22,10:43:00,83.36,83.36,83.34,83.35,33644
2017/11/22,10:44:00,83.35,83.37,83.33,83.36,69499
2017/11/22,10:45:00,83.36,83.38,83.35,83.36,42421
2017/11/22,10:46:00,83.36,83.37,83.35,83.36,40462
2017/11/22,10:47:00,83.36,83.37,83.35,83.37,73276
2017/11/22,10:48:00,83.36,83.39,83.36,83.38,47220
2017/11/22,10:49:00,83.39,83.40,83.35,83.36,44779
2017/11/22,10:50:00,83.36,83.36,83.35,83.35,40895
2017/11/22,10:51:00,83.35,83.36,83.34,83.35,60164
2017/11/22,10:52:00,83.35,83.35,83.30,83.31,50777
2017/11/22,10:53:00,83.31,83.31,83.28,83.28,27844
2017/11/22,10:54:00,83.28,83.28,83.25,83.26,26389
2017/11/22,10:55:00,83.26,83.26,83.24,83.26,29020
2017/11/22,10:56:00,83.26,83.29,83.25,83.29,39080
2017/11/22,10:57:00,83.29,83.30,83.28,83.29,17623
2017/11/22,10:58:00,83.29,83.30,83.28,83.29,11783
2017/11/22,10:59:00,83.29,83.29,83.24,83.28,57012
2017/11/22,11:00:00,83.28,83.29,83.27,83.28,40627
2017/11/22,11:01:00,83.28,83.29,83.27,83.27,28310
2017/11/22,11:02:00,83.27,83.28,83.27,83.28,19477
2017/11/22,11:03:00,83.28,83.28,83.25,83.26,26437
2017/11/22,11:04:00,83.26,83.30,83.25,83.30,36877
2017/11/22,11:05:00,83.30,83.33,83.29,83.32,34660
2017/11/22,11:06:00,83.32,83.33,83.31,83.32,25229
2017/11/22,11:07:00,83.32,83.33,83.31,83.32,12579
2017/11/22,11:08:00,83.32,83.36,83.32,83.35,33726
2017/11/22,11:09:00,83.35,83.41,83.35,83.41,23029
2017/11/22,11:10:00,83.41,83.43,83.40,83.42,45917
2017/11/22,11:11:00,83.42,83.45,83.42,83.42,46196
2017/11/22,11:12:00,83.42,83.43,83.41,83.41,10536
2017/11/22,11:13:00,83.41,83.42,83.38,83.38,20998
2017/11/22,11:14:00,83.38,83.39,83.37,83.37,24350
2017/11/22,11:15:00,83.37,83.40,83.36,83.39,38041
2017/11/22,11:16:00,83.39,83.39,83.38,83.38,5211
2017/11/22,11:17:00,83.38,83.39,83.35,83.35,40972
2017/11/22,11:18:00,83.35,83.36,83.33,83.33,32918
2017/11/22,11:19:00,83.33,83.34,83.32,83.33,13562
2017/11/22,11:20:00,83.33,83.33,83.31,83.33,29241
2017/11/22,11:21:00,83.33,83.34,83.30,83.30,23462
2017/11/22,11:22:00,83.30,83.33,83.29,83.31,57336
2017/11/22,11:23:00,83.31,83.35,83.30,83.34,23439
2017/11/22,11:24:00,83.34,83.41,83.34,83.40,87973
2017/11/22,11:25:00,83.40,83.40,83.37,83.37,87452
2017/11/22,11:26:00,83.37,83.37,83.35,83.37,37467
2017/11/22,11:27:00,83.37,83.42,83.36,83.42,42323
2017/11/22,11:28:00,83.42,83.43,83.39,83.40,97876
2017/11/22,11:29:00,83.40,83.40,83.39,83.40,10108
2017/11/22,11:30:00,83.40,83.40,83.35,83.40,71738
2017/11/22,11:31:00,83.40,83.44,83.38,83.44,83457
2017/11/22,11:32:00,83.44,83.44,83.41,83.41,72168
2017/11/22,11:33:00,83.41,83.47,83.40,83.43,136606
2017/11/22,11:34:00,83.43,83.43,83.40,83.40,18752
2017/11/22,11:35:00,83.40,83.41,83.39,83.40,32534
2017/11/22,11:36:00,83.40,83.42,83.40,83.40,20937
2017/11/22,11:37:00,83.40,83.43,83.40,83.41,12108
2017/11/22,11:38:00,83.41,83.42,83.40,83.40,12418
2017/11/22,11:39:00,83.40,83.41,83.39,83.39,29872
2017/11/22,11:40:00,83.39,83.42,83.39,83.41,25121
2017/11/22,11:41:00,83.41,83.41,83.40,83.41,18098
2017/11/22,11:42:00,83.41,83.42,83.41,83.42,10311
2017/11/22,11:43:00,83.42,83.42,83.40,83.41,14085
2017/11/22,11:44:00,83.41,83.43,83.41,83.43,16374
2017/11/22,11:45:00,83.43,83.44,83.42,83.43,15920
2017/11/22,11:46:00,83.43,83.43,83.42,83.43,6163
2017/11/22,11:47:00,83.43,83.43,83.41,83.41,26252
2017/11/22,11:48:00,83.41,83.42,83.40,83.42,28070
2017/11/22,11:49:00,83.41,83.41,83.38,83.38,33348
2017/11/22,11:50:00,83.38,83.41,83.38,83.41,22721
2017/11/22,11:51:00,83.41,83.41,83.39,83.39,36829
2017/11/22,11:52:00,83.39,83.39,83.37,83.37,38414
2017/11/22,11:53:00,83.37,83.38,83.36,83.36,14562
2017/11/22,11:54:00,83.36,83.36,83.33,83.33,18423
2017/11/22,11:55:00,83.33,83.34,83.31,83.34,28912
2017/11/22,11:56:00,83.34,83.37,83.34,83.36,27547
2017/11/22,11:57:00,83.36,83.41,83.36,83.38,42913
2017/11/22,11:58:00,83.37,83.37,83.35,83.37,25804
2017/11/22,11:59:00,83.37,83.40,83.36,83.40,41456
2017/11/22,12:00:00,83.40,83.44,83.38,83.41,116499
2017/11/22,12:01:00,83.41,83.41,83.39,83.40,13980
2017/11/22,12:02:00,83.40,83.40,83.39,83.40,14546
2017/11/22,12:03:00,83.40,83.40,83.39,83.40,5400
2017/11/22,12:04:00,83.40,83.40,83.38,83.38,12042
2017/11/22,12:05:00,83.39,83.39,83.35,83.36,16004
2017/11/22,12:06:00,83.36,83.37,83.35,83.35,18112
2017/11/22,12:07:00,83.35,83.37,83.35,83.37,12408
2017/11/22,12:08:00,83.37,83.38,83.36,83.36,11145
2017/11/22,12:09:00,83.36,83.38,83.36,83.37,20076
2017/11/22,12:10:00,83.38,83.45,83.35,83.45,82657
2017/11/22,12:11:00,83.45,83.45,83.41,83.41,67795
2017/11/22,12:12:00,83.41,83.41,83.38,83.40,18359
2017/11/22,12:13:00,83.40,83.40,83.38,83.39,3742
2017/11/22,12:14:00,83.39,83.41,83.38,83.38,34917
2017/11/22,12:15:00,83.38,83.39,83.37,83.37,5420
2017/11/22,12:16:00,83.37,83.38,83.36,83.37,11664
2017/11/22,12:17:00,83.37,83.37,83.35,83.36,22737
2017/11/22,12:18:00,83.36,83.37,83.35,83.37,14810
2017/11/22,12:19:00,83.37,83.37,83.36,83.37,13447
2017/11/22,12:20:00,83.37,83.37,83.35,83.35,38840
2017/11/22,12:21:00,83.35,83.43,83.34,83.39,130230
2017/11/22,12:22:00,83.40,83.40,83.38,83.38,19751
2017/11/22,12:23:00,83.38,83.40,83.37,83.40,14181
2017/11/22,12:24:00,83.40,83.41,83.39,83.41,20456
2017/11/22,12:25:00,83.41,83.43,83.40,83.43,10831
2017/11/22,12:26:00,83.42,83.43,83.41,83.42,14857
2017/11/22,12:27:00,83.42,83.43,83.41,83.41,8159
2017/11/22,12:28:00,83.41,83.42,83.40,83.40,7527
2017/11/22,12:29:00,83.40,83.43,83.40,83.41,14892
2017/11/22,12:30:00,83.41,83.43,83.40,83.41,13479
2017/11/22,12:31:00,83.41,83.43,83.40,83.43,12939
2017/11/22,12:32:00,83.42,83.43,83.41,83.43,15397
2017/11/22,12:33:00,83.42,83.42,83.40,83.40,10344
2017/11/22,12:34:00,83.40,83.43,83.40,83.40,29577
2017/11/22,12:35:00,83.40,83.41,83.39,83.39,5787
2017/11/22,12:36:00,83.39,83.40,83.38,83.40,20868
2017/11/22,12:37:00,83.39,83.42,83.39,83.41,16763
2017/11/22,12:38:00,83.41,83.45,83.41,83.43,19441
2017/11/22,12:39:00,83.43,83.45,83.42,83.44,10928
2017/11/22,12:40:00,83.44,83.44,83.42,83.42,10467
2017/11/22,12:41:00,83.42,83.43,83.39,83.40,25474
2017/11/22,12:42:00,83.40,83.43,83.40,83.43,29754
2017/11/22,12:43:00,83.43,83.43,83.41,83.41,45658
2017/11/22,12:44:00,83.41,83.42,83.40,83.41,7657
2017/11/22,12:45:00,83.41,83.42,83.40,83.41,10824
2017/11/22,12:46:00,83.42,83.42,83.40,83.40,7545
2017/11/22,12:47:00,83.40,83.42,83.40,83.41,15043
2017/11/22,12:48:00,83.41,83.42,83.40,83.41,11040
2017/11/22,12:49:00,83.41,83.42,83.39,83.40,5017
2017/11/22,12:50:00,83.40,83.40,83.37,83.38,8263
2017/11/22,12:51:00,83.38,83.40,83.37,83.39,20494
2017/11/22,12:52:00,83.38,83.39,83.38,83.39,11130
2017/11/22,12:53:00,83.39,83.41,83.36,83.38,29418
2017/11/22,12:54:00,83.38,83.42,83.38,83.41,39588
2017/11/22,12:55:00,83.41,83.41,83.39,83.39,11742
2017/11/22,12:56:00,83.39,83.39,83.39,83.39,8457
2017/11/22,12:57:00,83.39,83.40,83.38,83.39,23602
2017/11/22,12:58:00,83.39,83.44,83.39,83.44,20092
2017/11/22,12:59:00,83.44,83.44,83.42,83.42,14760
2017/11/22,13:00:00,83.42,83.43,83.42,83.42,10154
2017/11/22,13:01:00,83.42,83.44,83.42,83.44,16298
2017/11/22,13:02:00,83.44,83.45,83.43,83.44,12410
2017/11/22,13:03:00,83.44,83.45,83.44,83.45,5843
2017/11/22,13:04:00,83.45,83.45,83.42,83.43,19131
2017/11/22,13:05:00,83.44,83.45,83.44,83.45,5459
2017/11/22,13:06:00,83.45,83.45,83.44,83.45,7849
2017/11/22,13:07:00,83.44,83.47,83.44,83.47,14562
2017/11/22,13:08:00,83.47,83.47,83.44,83.45,18504
2017/11/22,13:09:00,83.45,83.46,83.45,83.46,7837
2017/11/22,13:10:00,83.46,83.46,83.45,83.46,13495
2017/11/22,13:11:00,83.46,83.47,83.45,83.46,37218
2017/11/22,13:12:00,83.46,83.46,83.44,83.45,31629
2017/11/22,13:13:00,83.45,83.46,83.43,83.46,30957
2017/11/22,13:14:00,83.46,83.46,83.45,83.46,3771
2017/11/22,13:15:00,83.46,83.46,83.44,83.45,13300
2017/11/22,13:16:00,83.45,83.46,83.44,83.45,42180
2017/11/22,13:17:00,83.44,83.45,83.43,83.43,9459
2017/11/22,13:18:00,83.43,83.43,83.40,83.40,20790
2017/11/22,13:19:00,83.40,83.41,83.38,83.39,13296
2017/11/22,13:20:00,83.39,83.41,83.38,83.40,25336
2017/11/22,13:21:00,83.39,83.41,83.38,83.41,21906
2017/11/22,13:22:00,83.41,83.41,83.38,83.39,6164
2017/11/22,13:23:00,83.39,83.40,83.38,83.38,9180
2017/11/22,13:24:00,83.38,83.39,83.34,83.36,92459
2017/11/22,13:25:00,83.36,83.36,83.32,83.32,12416
2017/11/22,13:26:00,83.32,83.34,83.30,83.33,21152
2017/11/22,13:27:00,83.34,83.37,83.34,83.36,35883
2017/11/22,13:28:00,83.36,83.36,83.34,83.34,11456
2017/11/22,13:29:00,83.34,83.35,83.33,83.33,13550
2017/11/22,13:30:00,83.33,83.34,83.31,83.32,8848
2017/11/22,13:31:00,83.32,83.33,83.31,83.31,6223
2017/11/22,13:32:00,83.31,83.35,83.31,83.34,21639
2017/11/22,13:33:00,83.34,83.36,83.34,83.35,14400
2017/11/22,13:34:00,83.35,83.35,83.33,83.34,8284
2017/11/22,13:35:00,83.34,83.36,83.32,83.35,40911
2017/11/22,13:36:00,83.35,83.38,83.34,83.35,56862
2017/11/22,13:37:00,83.34,83.38,83.34,83.37,48310
2017/11/22,13:38:00,83.37,83.38,83.37,83.38,11754
2017/11/22,13:39:00,83.38,83.38,83.37,83.37,17996
2017/11/22,13:40:00,83.37,83.37,83.36,83.37,8559
2017/11/22,13:41:00,83.37,83.40,83.37,83.39,37599
2017/11/22,13:42:00,83.39,83.40,83.38,83.39,9886
2017/11/22,13:43:00,83.39,83.41,83.38,83.41,10819
2017/11/22,13:44:00,83.41,83.41,83.41,83.41,10950
2017/11/22,13:45:00,83.41,83.41,83.39,83.40,49108
2017/11/22,13:46:00,83.39,83.40,83.38,83.39,8399
2017/11/22,13:47:00,83.38,83.39,83.36,83.36,32770
2017/11/22,13:48:00,83.36,83.38,83.35,83.37,23305
2017/11/22,13:49:00,83.37,83.38,83.36,83.36,20664
2017/11/22,13:50:00,83.36,83.37,83.33,83.34,10184
2017/11/22,13:51:00,83.34,83.35,83.33,83.35,30502
2017/11/22,13:52:00,83.35,83.35,83.33,83.33,8851
2017/11/22,13:53:00,83.33,83.34,83.33,83.34,12001
2017/11/22,13:54:00,83.34,83.34,83.32,83.33,6807
2017/11/22,13:55:00,83.33,83.33,83.31,83.32,6513
2017/11/22,13:56:00,83.32,83.32,83.31,83.32,6167
2017/11/22,13:57:00,83.31,83.33,83.31,83.33,17637
2017/11/22,13:58:00,83.33,83.33,83.32,83.33,4642
2017/11/22,13:59:00,83.33,83.33,83.32,83.32,29476
2017/11/22,14:00:00,83.32,83.33,83.31,83.31,14605
2017/11/22,14:01:00,83.31,83.31,83.26,83.28,58135
2017/11/22,14:02:00,83.28,83.29,83.27,83.27,6965
2017/11/22,14:03:00,83.27,83.29,83.26,83.29,16944
2017/11/22,14:04:00,83.29,83.30,83.29,83.29,16069
2017/11/22,14:05:00,83.29,83.29,83.28,83.29,7886
2017/11/22,14:06:00,83.29,83.29,83.28,83.28,7415
2017/11/22,14:07:00,83.28,83.32,83.28,83.31,21052
2017/11/22,14:08:00,83.32,83.32,83.28,83.29,29038
2017/11/22,14:09:00,83.29,83.30,83.28,83.30,12564
2017/11/22,14:10:00,83.30,83.30,83.28,83.30,10618
2017/11/22,14:11:00,83.30,83.30,83.29,83.30,6179
2017/11/22,14:12:00,83.30,83.30,83.28,83.28,4859
2017/11/22,14:13:00,83.28,83.29,83.27,83.27,5372
2017/11/22,14:14:00,83.28,83.30,83.27,83.30,29148
2017/11/22,14:15:00,83.30,83.31,83.27,83.29,34488
2017/11/22,14:16:00,83.29,83.30,83.29,83.29,12130
2017/11/22,14:17:00,83.29,83.29,83.28,83.28,5591
2017/11/22,14:18:00,83.28,83.29,83.25,83.25,24582
2017/11/22,14:19:00,83.25,83.27,83.25,83.26,19318
2017/11/22,14:20:00,83.26,83.27,83.25,83.26,23079
2017/11/22,14:21:00,83.25,83.26,83.25,83.26,15467
2017/11/22,14:22:00,83.26,83.26,83.25,83.26,6079
2017/11/22,14:23:00,83.25,83.26,83.25,83.26,405379
2017/11/22,14:24:00,83.26,83.26,83.22,83.23,33227
2017/11/22,14:25:00,83.22,83.24,83.22,83.24,18099
2017/11/22,14:26:00,83.24,83.25,83.24,83.25,15962
2017/11/22,14:27:00,83.25,83.27,83.24,83.27,29224
2017/11/22,14:28:00,83.27,83.27,83.26,83.27,16395
2017/11/22,14:29:00,83.27,83.27,83.25,83.26,19592
2017/11/22,14:30:00,83.26,83.26,83.23,83.23,30500
2017/11/22,14:31:00,83.23,83.26,83.23,83.26,37468
2017/11/22,14:32:00,83.26,83.27,83.25,83.26,19067
2017/11/22,14:33:00,83.26,83.29,83.26,83.29,21794
2017/11/22,14:34:00,83.28,83.29,83.26,83.26,8744
2017/11/22,14:35:00,83.26,83.28,83.26,83.27,18623
2017/11/22,14:36:00,83.27,83.28,83.26,83.28,15861
2017/11/22,14:37:00,83.28,83.31,83.26,83.26,47215
2017/11/22,14:38:00,83.26,83.29,83.26,83.29,24303
2017/11/22,14:39:00,83.29,83.29,83.26,83.28,13201
2017/11/22,14:40:00,83.27,83.29,83.27,83.28,21201
2017/11/22,14:41:00,83.28,83.29,83.28,83.28,26633
2017/11/22,14:42:00,83.28,83.31,83.28,83.30,17001
2017/11/22,14:43:00,83.30,83.33,83.30,83.31,14133
2017/11/22,14:44:00,83.31,83.32,83.31,83.31,8243
2017/11/22,14:45:00,83.31,83.32,83.30,83.31,22788
2017/11/22,14:46:00,83.31,83.31,83.30,83.31,7728
2017/11/22,14:47:00,83.31,83.33,83.30,83.32,43796
2017/11/22,14:48:00,83.33,83.33,83.30,83.31,22555
2017/11/22,14:49:00,83.31,83.31,83.29,83.29,16336
2017/11/22,14:50:00,83.29,83.31,83.29,83.30,4844
2017/11/22,14:51:00,83.30,83.31,83.28,83.29,17881
2017/11/22,14:52:00,83.29,83.30,83.28,83.29,24395
2017/11/22,14:53:00,83.29,83.30,83.28,83.29,12345
2017/11/22,14:54:00,83.29,83.32,83.28,83.31,18971
2017/11/22,14:55:00,83.31,83.31,83.29,83.30,10191
2017/11/22,14:56:00,83.29,83.30,83.28,83.29,19246
2017/11/22,14:57:00,83.29,83.30,83.26,83.26,25502
2017/11/22,14:58:00,83.26,83.27,83.25,83.25,17927
2017/11/22,14:59:00,83.25,83.26,83.24,83.24,26124
2017/11/22,15:00:00,83.24,83.24,83.22,83.23,26581
2017/11/22,15:01:00,83.23,83.25,83.23,83.24,18273
2017/11/22,15:02:00,83.24,83.24,83.20,83.21,21287
2017/11/22,15:03:00,83.21,83.22,83.20,83.22,26811
2017/11/22,15:04:00,83.22,83.22,83.18,83.18,41823
2017/11/22,15:05:00,83.18,83.21,83.18,83.19,37694
2017/11/22,15:06:00,83.19,83.20,83.19,83.20,8262
2017/11/22,15:07:00,83.19,83.21,83.19,83.21,16539
2017/11/22,15:08:00,83.21,83.21,83.20,83.21,12269
2017/11/22,15:09:00,83.21,83.21,83.19,83.19,14697
2017/11/22,15:10:00,83.20,83.20,83.17,83.18,26702
2017/11/22,15:11:00,83.18,83.18,83.17,83.17,13602
2017/11/22,15:12:00,83.17,83.18,83.16,83.16,35300
2017/11/22,15:13:00,83.16,83.17,83.14,83.16,66632
2017/11/22,15:14:00,83.16,83.17,83.15,83.17,15533
2017/11/22,15:15:00,83.17,83.17,83.15,83.16,20945
2017/11/22,15:16:00,83.16,83.18,83.15,83.15,27880
2017/11/22,15:17:00,83.15,83.16,83.14,83.15,20497
2017/11/22,15:18:00,83.15,83.15,83.12,83.12,18823
2017/11/22,15:19:00,83.12,83.14,83.12,83.13,25083
2017/11/22,15:20:00,83.14,83.15,83.12,83.15,42657
2017/11/22,15:21:00,83.15,83.16,83.14,83.15,19229
2017/11/22,15:22:00,83.15,83.16,83.13,83.13,23945
2017/11/22,15:23:00,83.13,83.15,83.12,83.14,16020
2017/11/22,15:24:00,83.14,83.14,83.13,83.13,25225
2017/11/22,15:25:00,83.13,83.14,83.11,83.11,30477
2017/11/22,15:26:00,83.11,83.12,83.11,83.11,9877
2017/11/22,15:27:00,83.11,83.14,83.11,83.13,42344
2017/11/22,15:28:00,83.14,83.14,83.12,83.14,21765
2017/11/22,15:29:00,83.14,83.15,83.12,83.13,41528
2017/11/22,15:30:00,83.13,83.14,83.12,83.12,44916
2017/11/22,15:31:00,83.12,83.13,83.10,83.11,30600
2017/11/22,15:32:00,83.11,83.12,83.08,83.09,52770
2017/11/22,15:33:00,83.09,83.11,83.09,83.09,1524137
2017/11/22,15:34:00,83.09,83.11,83.07,83.10,55005
2017/11/22,15:35:00,83.10,83.14,83.10,83.14,41814
2017/11/22,15:36:00,83.14,83.18,83.14,83.18,38728
2017/11/22,15:37:00,83.18,83.19,83.17,83.18,31848
2017/11/22,15:38:00,83.18,83.18,83.17,83.18,17321
2017/11/22,15:39:00,83.18,83.20,83.17,83.20,29279
2017/11/22,15:40:00,83.19,83.22,83.19,83.22,28750
2017/11/22,15:41:00,83.21,83.23,83.21,83.22,24400
2017/11/22,15:42:00,83.22,83.23,83.22,83.23,17763
2017/11/22,15:43:00,83.23,83.23,83.19,83.19,33488
2017/11/22,15:44:00,83.19,83.20,83.17,83.20,50238
2017/11/22,15:45:00,83.20,83.21,83.18,83.19,26338
2017/11/22,15:46:00,83.19,83.20,83.16,83.17,80319
2017/11/22,15:47:00,83.17,83.19,83.15,83.19,38516
2017/11/22,15:48:00,83.19,83.21,83.19,83.20,77818
2017/11/22,15:49:00,83.20,83.22,83.18,83.22,62987
2017/11/22,15:50:00,83.21,83.21,83.13,83.14,65250
2017/11/22,15:51:00,83.15,83.22,83.13,83.16,732105
2017/11/22,15:52:00,83.16,83.16,83.12,83.14,117894
2017/11/22,15:53:00,83.15,83.15,83.10,83.10,89192
2017/11/22,15:54:00,83.10,83.11,83.04,83.05,670439
2017/11/22,15:55:00,83.06,83.13,83.06,83.11,76223
2017/11/22,15:56:00,83.11,83.12,83.10,83.12,141086
2017/11/22,15:57:00,83.12,83.12,83.07,83.10,91160
2017/11/22,15:58:00,83.10,83.13,83.08,83.11,100898
2017/11/22,15:59:00,83.11,83.11,83.06,83.08,147186
2017/11/22,16:00:00,83.08,83.20,83.06,83.11,369740
2017/11/24,09:31:00,83.01,83.31,83.00,83.08,83162
2017/11/24,09:32:00,83.08,83.14,83.06,83.12,43561
2017/11/24,09:33:00,83.13,83.14,83.04,83.05,23495
2017/11/24,09:34:00,83.05,83.07,83.01,83.01,34019
2017/11/24,09:35:00,83.02,83.02,82.95,83.02,62262
2017/11/24,09:36:00,83.02,83.07,83.00,83.07,39774
2017/11/24,09:37:00,83.07,83.11,83.06,83.08,29299
2017/11/24,09:38:00,83.08,83.09,83.02,83.02,35380
2017/11/24,09:39:00,83.02,83.04,83.01,83.03,53364
2017/11/24,09:40:00,83.03,83.04,83.00,83.00,26577
2017/11/24,09:41:00,83.00,83.03,82.99,83.03,37527
2017/11/24,09:42:00,83.03,83.05,83.01,83.02,103896
2017/11/24,09:43:00,83.02,83.02,82.96,82.99,40500
2017/11/24,09:44:00,82.98,83.00,82.96,82.98,26726
2017/11/24,09:45:00,82.98,82.98,82.89,82.89,33083
2017/11/24,09:46:00,82.89,82.91,82.86,82.87,32919
2017/11/24,09:47:00,82.87,82.88,82.84,82.85,30769
2017/11/24,09:48:00,82.85,82.86,82.81,82.86,37745
2017/11/24,09:49:00,82.86,82.91,82.86,82.88,23099
2017/11/24,09:50:00,82.88,82.89,82.86,82.87,11370
2017/11/24,09:51:00,82.87,82.89,82.85,82.85,49102
2017/11/24,09:52:00,82.85,82.88,82.82,82.82,21285
2017/11/24,09:53:00,82.82,82.85,82.81,82.84,20749
2017/11/24,09:54:00,82.84,82.85,82.82,82.84,19595
2017/11/24,09:55:00,82.84,82.85,82.80,82.80,28479
2017/11/24,09:56:00,82.80,82.82,82.80,82.80,37963
2017/11/24,09:57:00,82.80,82.83,82.78,82.80,64090
2017/11/24,09:58:00,82.81,82.85,82.80,82.85,28814
2017/11/24,09:59:00,82.85,82.88,82.85,82.88,17570
2017/11/24,10:00:00,82.87,82.93,82.87,82.88,48892
2017/11/24,10:01:00,82.88,82.89,82.88,82.89,16983
2017/11/24,10:02:00,82.89,82.97,82.88,82.96,25059
2017/11/24,10:03:00,82.97,83.05,82.97,83.04,34770
2017/11/24,10:04:00,83.04,83.05,83.03,83.04,27902
2017/11/24,10:05:00,83.04,83.04,83.01,83.02,11847
2017/11/24,10:06:00,83.01,83.02,82.99,82.99,16201
2017/11/24,10:07:00,83.00,83.03,83.00,83.03,22440
2017/11/24,10:08:00,83.04,83.04,83.00,83.03,15041
2017/11/24,10:09:00,83.03,83.03,82.99,83.00,23124
2017/11/24,10:10:00,83.00,83.00,82.99,83.00,13072
2017/11/24,10:11:00,83.00,83.00,82.99,83.00,15495
2017/11/24,10:12:00,83.00,83.04,83.00,83.03,20154
2017/11/24,10:13:00,83.03,83.03,83.02,83.03,22094
2017/11/24,10:14:00,83.02,83.03,83.01,83.01,17735
2017/11/24,10:15:00,83.01,83.01,82.95,82.96,30504
2017/11/24,10:16:00,82.96,82.97,82.94,82.95,19280
2017/11/24,10:17:00,82.95,82.98,82.95,82.97,19980
2017/11/24,10:18:00,82.97,83.00,82.97,82.99,9091
2017/11/24,10:19:00,82.99,83.00,82.96,82.97,10517
2017/11/24,10:20:00,82.97,83.00,82.97,82.98,14786
2017/11/24,10:21:00,82.98,82.99,82.97,82.98,7802
2017/11/24,10:22:00,82.98,82.99,82.94,82.96,45109
2017/11/24,10:23:00,82.96,82.96,82.91,82.92,33477
2017/11/24,10:24:00,82.91,82.92,82.90,82.92,12606
2017/11/24,10:25:00,82.92,82.93,82.90,82.91,10948
2017/11/24,10:26:00,82.91,82.94,82.91,82.92,11319
2017/11/24,10:27:00,82.92,82.93,82.90,82.93,19866
2017/11/24,10:28:00,82.93,82.94,82.92,82.94,21623
2017/11/24,10:29:00,82.94,82.95,82.92,82.94,15301
2017/11/24,10:30:00,82.93,82.95,82.92,82.95,10612
2017/11/24,10:31:00,82.95,82.98,82.94,82.97,9803
2017/11/24,10:32:00,82.97,83.00,82.97,83.00,11044
2017/11/24,10:33:00,82.99,83.05,82.99,83.05,22644
2017/11/24,10:34:00,83.05,83.08,83.03,83.04,24793
2017/11/24,10:35:00,83.04,83.06,83.02,83.03,40174
2017/11/24,10:36:00,83.03,83.06,83.03,83.04,23705
2017/11/24,10:37:00,83.04,83.05,83.03,83.04,9822
2017/11/24,10:38:00,83.04,83.07,83.03,83.06,15536
2017/11/24,10:39:00,83.06,83.08,83.05,83.07,12813
2017/11/24,10:40:00,83.07,83.08,83.06,83.07,22565
2017/11/24,10:41:00,83.07,83.08,83.06,83.07,18422
2017/11/24,10:42:00,83.07,83.09,83.07,83.08,6006
2017/11/24,10:43:00,83.08,83.10,83.08,83.10,9859
2017/11/24,10:44:00,83.10,83.10,83.08,83.09,11172
2017/11/24,10:45:00,83.09,83.10,83.08,83.10,7059
2017/11/24,10:46:00,83.09,83.18,83.09,83.16,113863
2017/11/24,10:47:00,83.17,83.18,83.15,83.17,27506
2017/11/24,10:48:00,83.17,83.18,83.15,83.16,20015
2017/11/24,10:49:00,83.16,83.20,83.15,83.18,11197
2017/11/24,10:50:00,83.18,83.18,83.16,83.18,16942
2017/11/24,10:51:00,83.18,83.19,83.16,83.17,14254
2017/11/24,10:52:00,83.17,83.20,83.17,83.20,8476
2017/11/24,10:53:00,83.20,83.21,83.19,83.20,19493
2017/11/24,10:54:00,83.20,83.20,83.18,83.19,29476
2017/11/24,10:55:00,83.19,83.23,83.19,83.23,23106
2017/11/24,10:56:00,83.23,83.24,83.21,83.22,18675
2017/11/24,10:57:00,83.22,83.24,83.22,83.23,17153
2017/11/24,10:58:00,83.23,83.25,83.22,83.23,12238
2017/11/24,10:59:00,83.22,83.26,83.22,83.26,13384
2017/11/24,11:00:00,83.26,83.26,83.22,83.23,15443
2017/11/24,11:01:00,83.23,83.27,83.22,83.26,16698
2017/11/24,11:02:00,83.26,83.27,83.25,83.26,14173
2017/11/24,11:03:00,83.27,83.27,83.23,83.24,18043
2017/11/24,11:04:00,83.24,83.25,83.24,83.25,15215
2017/11/24,11:05:00,83.25,83.26,83.23,83.23,17278
2017/11/24,11:06:00,83.24,83.28,83.22,83.27,65137
2017/11/24,11:07:00,83.27,83.28,83.26,83.26,6154
2017/11/24,11:08:00,83.26,83.30,83.26,83.29,21104
2017/11/24,11:09:00,83.28,83.31,83.27,83.29,38204
2017/11/24,11:10:00,83.29,83.31,83.27,83.28,20655
2017/11/24,11:11:00,83.27,83.29,83.27,83.29,19167
2017/11/24,11:12:00,83.29,83.29,83.26,83.29,19229
2017/11/24,11:13:00,83.30,83.30,83.28,83.28,10126
2017/11/24,11:14:00,83.28,83.31,83.27,83.31,21590
2017/11/24,11:15:00,83.31,83.31,83.30,83.30,11932
2017/11/24,11:16:00,83.30,83.31,83.30,83.31,6289
2017/11/24,11:17:00,83.31,83.31,83.29,83.30,24888
2017/11/24,11:18:00,83.30,83.34,83.29,83.34,22530
2017/11/24,11:19:00,83.34,83.36,83.31,83.31,32131
2017/11/24,11:20:00,83.31,83.32,83.29,83.30,20019
2017/11/24,11:21:00,83.30,83.31,83.26,83.27,17099
2017/11/24,11:22:00,83.27,83.28,83.25,83.27,25530
2017/11/24,11:23:00,83.27,83.30,83.26,83.30,16969
2017/11/24,11:24:00,83.29,83.30,83.28,83.29,17498
2017/11/24,11:25:00,83.29,83.29,83.27,83.28,9264
2017/11/24,11:26:00,83.28,83.29,83.27,83.28,9347
2017/11/24,11:27:00,83.28,83.29,83.28,83.29,12493
2017/11/24,11:28:00,83.29,83.30,83.28,83.29,20450
2017/11/24,11:29:00,83.29,83.29,83.26,83.28,17668
2017/11/24,11:30:00,83.29,83.29,83.26,83.27,20091
2017/11/24,11:31:00,83.27,83.28,83.26,83.28,10083
2017/11/24,11:32:00,83.28,83.29,83.27,83.28,10275
2017/11/24,11:33:00,83.28,83.31,83.27,83.30,22083
2017/11/24,11:34:00,83.30,83.30,83.28,83.29,4171
2017/11/24,11:35:00,83.29,83.29,83.28,83.29,7111
2017/11/24,11:36:00,83.28,83.31,83.28,83.31,25621
2017/11/24,11:37:00,83.31,83.31,83.30,83.30,5239
2017/11/24,11:38:00,83.30,83.31,83.28,83.30,17031
2017/11/24,11:39:00,83.30,83.32,83.30,83.32,15406
2017/11/24,11:40:00,83.32,83.32,83.30,83.30,18655
2017/11/24,11:41:00,83.30,83.33,83.29,83.32,10550
2017/11/24,11:42:00,83.32,83.33,83.30,83.31,13205
2017/11/24,11:43:00,83.31,83.31,83.28,83.28,16076
2017/11/24,11:44:00,83.29,83.29,83.28,83.28,14746
2017/11/24,11:45:00,83.29,83.30,83.28,83.30,8877
2017/11/24,11:46:00,83.30,83.30,83.26,83.29,17504
2017/11/24,11:47:00,83.29,83.30,83.27,83.30,23575
2017/11/24,11:48:00,83.30,83.31,83.29,83.30,10065
2017/11/24,11:49:00,83.30,83.31,83.29,83.30,15983
2017/11/24,11:50:00,83.30,83.30,83.29,83.30,8564
2017/11/24,11:51:00,83.30,83.31,83.29,83.30,11590
2017/11/24,11:52:00,83.30,83.31,83.30,83.31,15036
2017/11/24,11:53:00,83.30,83.31,83.29,83.31,7809
2017/11/24,11:54:00,83.30,83.33,83.30,83.31,23560
2017/11/24,11:55:00,83.31,83.31,83.29,83.30,27709
2017/11/24,11:56:00,83.30,83.31,83.29,83.31,20004
2017/11/24,11:57:00,83.31,83.32,83.29,83.32,22634
2017/11/24,11:58:00,83.32,83.32,83.29,83.30,14980
2017/11/24,11:59:00,83.29,83.30,83.27,83.27,15959
2017/11/24,12:00:00,83.27,83.29,83.27,83.27,8864
2017/11/24,12:01:00,83.27,83.28,83.25,83.27,27401
2017/11/24,12:02:00,83.26,83.29,83.26,83.28,20305
2017/11/24,12:03:00,83.28,83.28,83.25,83.26,12629
2017/11/24,12:04:00,83.26,83.27,83.25,83.27,12125
2017/11/24,12:05:00,83.27,83.28,83.27,83.28,10447
2017/11/24,12:06:00,83.27,83.28,83.27,83.28,2129
2017/11/24,12:07:00,83.27,83.30,83.27,83.30,22001
2017/11/24,12:08:00,83.30,83.32,83.29,83.31,85845
2017/11/24,12:09:00,83.31,83.31,83.29,83.30,8280
2017/11/24,12:10:00,83.29,83.31,83.28,83.30,50810
2017/11/24,12:11:00,83.29,83.30,83.27,83.28,10785
2017/11/24,12:12:00,83.28,83.29,83.27,83.27,34163
2017/11/24,12:13:00,83.28,83.29,83.27,83.27,12346
2017/11/24,12:14:00,83.28,83.29,83.25,83.25,50868
2017/11/24,12:15:00,83.26,83.29,83.26,83.27,21562
2017/11/24,12:16:00,83.27,83.28,83.26,83.27,20793
2017/11/24,12:17:00,83.27,83.28,83.26,83.28,9874
2017/11/24,12:18:00,83.28,83.30,83.28,83.28,19592
2017/11/24,12:19:00,83.28,83.29,83.26,83.27,31129
2017/11/24,12:20:00,83.27,83.29,83.27,83.27,14017
2017/11/24,12:21:00,83.27,83.29,83.27,83.29,5045
2017/11/24,12:22:00,83.29,83.32,83.29,83.30,32282
2017/11/24,12:23:00,83.30,83.31,83.29,83.31,18393
2017/11/24,12:24:00,83.31,83.33,83.31,83.33,25510
2017/11/24,12:25:00,83.33,83.35,83.33,83.34,15242
2017/11/24,12:26:00,83.33,83.33,83.30,83.30,30542
2017/11/24,12:27:00,83.30,83.31,83.29,83.30,8704
2017/11/24,12:28:00,83.30,83.30,83.27,83.28,24149
2017/11/24,12:29:00,83.28,83.29,83.26,83.27,14694
2017/11/24,12:30:00,83.26,83.27,83.26,83.26,9000
2017/11/24,12:31:00,83.27,83.31,83.27,83.31,17925
2017/11/24,12:32:00,83.31,83.33,83.30,83.33,18350
2017/11/24,12:33:00,83.33,83.34,83.33,83.34,15341
2017/11/24,12:34:00,83.34,83.34,83.33,83.34,9250
2017/11/24,12:35:00,83.34,83.37,83.34,83.37,19551
2017/11/24,12:36:00,83.37,83.37,83.31,83.33,44557
2017/11/24,12:37:00,83.33,83.35,83.31,83.35,27570
2017/11/24,12:38:00,83.35,83.36,83.35,83.36,8900
2017/11/24,12:39:00,83.35,83.36,83.31,83.31,25952
2017/11/24,12:40:00,83.32,83.33,83.31,83.33,17405
2017/11/24,12:41:00,83.33,83.33,83.28,83.28,37073
2017/11/24,12:42:00,83.28,83.30,83.26,83.26,26818
2017/11/24,12:43:00,83.26,83.31,83.25,83.29,27133
2017/11/24,12:44:00,83.29,83.30,83.21,83.23,58166
2017/11/24,12:45:00,83.23,83.28,83.23,83.27,16040
2017/11/24,12:46:00,83.27,83.31,83.27,83.30,33247
2017/11/24,12:47:00,83.30,83.31,83.29,83.29,23719
2017/11/24,12:48:00,83.29,83.33,83.29,83.33,13531
2017/11/24,12:49:00,83.33,83.38,83.33,83.38,48500
2017/11/24,12:50:00,83.38,83.40,83.38,83.40,13745
2017/11/24,12:51:00,83.40,83.43,83.36,83.36,66882
2017/11/24,12:52:00,83.36,83.37,83.32,83.34,36245
2017/11/24,12:53:00,83.34,83.34,83.32,83.32,23104
2017/11/24,12:54:00,83.32,83.33,83.29,83.32,53443
2017/11/24,12:55:00,83.32,83.32,83.30,83.32,31300
2017/11/24,12:56:00,83.32,83.32,83.29,83.30,36869
2017/11/24,12:57:00,83.29,83.34,83.29,83.33,55299
2017/11/24,12:58:00,83.32,83.33,83.32,83.32,21758
2017/11/24,12:59:00,83.32,83.33,83.25,83.26,74317
2017/11/24,13:00:00,83.26,83.37,83.21,83.26,161334
2017/11/27,09:31:00,83.31,83.44,83.30,83.40,52495
2017/11/27,09:32:00,83.40,83.42,83.34,83.34,50978
2017/11/27,09:33:00,83.35,83.41,83.32,83.39,153848
2017/11/27,09:34:00,83.40,83.45,83.40,83.43,24779
2017/11/27,09:35:00,83.43,83.49,83.43,83.46,42216
2017/11/27,09:36:00,83.46,83.54,83.46,83.53,78732
2017/11/27,09:37:00,83.53,83.66,83.53,83.64,106243
2017/11/27,09:38:00,83.64,83.72,83.62,83.72,97233
2017/11/27,09:39:00,83.72,83.75,83.67,83.74,63529
2017/11/27,09:40:00,83.74,83.85,83.74,83.84,65433
2017/11/27,09:41:00,83.84,83.96,83.84,83.94,171699
2017/11/27,09:42:00,83.94,83.96,83.91,83.94,123498
2017/11/27,09:43:00,83.94,83.97,83.92,83.92,65341
2017/11/27,09:44:00,83.92,83.94,83.85,83.88,51460
2017/11/27,09:45:00,83.88,83.90,83.84,83.88,61628
2017/11/27,09:46:00,83.88,83.93,83.87,83.88,116885
2017/11/27,09:47:00,83.88,83.91,83.87,83.89,58858
2017/11/27,09:48:00,83.89,83.91,83.89,83.91,23247
2017/11/27,09:49:00,83.91,83.93,83.87,83.91,52735
2017/11/27,09:50:00,83.90,83.95,83.90,83.94,55855
2017/11/27,09:51:00,83.93,83.96,83.92,83.94,129884
2017/11/27,09:52:00,83.94,83.95,83.92,83.92,106269
2017/11/27,09:53:00,83.92,83.93,83.87,83.89,41581
2017/11/27,09:54:00,83.89,83.92,83.88,83.89,29376
2017/11/27,09:55:00,83.89,83.90,83.87,83.88,58853
2017/11/27,09:56:00,83.88,83.95,83.88,83.93,39586
2017/11/27,09:57:00,83.93,83.95,83.90,83.90,30644
2017/11/27,09:58:00,83.90,83.93,83.89,83.90,42027
2017/11/27,09:59:00,83.90,83.91,83.87,83.88,15653
2017/11/27,10:00:00,83.88,83.89,83.83,83.86,58458
2017/11/27,10:01:00,83.86,83.92,83.86,83.87,107143
2017/11/27,10:02:00,83.87,83.93,83.86,83.93,26063
2017/11/27,10:03:00,83.93,83.94,83.90,83.90,29282
2017/11/27,10:04:00,83.90,83.97,83.90,83.94,75078
2017/11/27,10:05:00,83.94,83.94,83.90,83.93,74988
2017/11/27,10:06:00,83.93,83.95,83.92,83.94,49010
2017/11/27,10:07:00,83.93,83.94,83.89,83.92,46166
2017/11/27,10:08:00,83.93,83.93,83.90,83.92,40356
2017/11/27,10:09:00,83.92,83.94,83.92,83.94,36251
2017/11/27,10:10:00,83.94,83.94,83.90,83.90,44851
2017/11/27,10:11:00,83.90,83.90,83.85,83.86,37698
2017/11/27,10:12:00,83.86,83.89,83.85,83.89,22955
2017/11/27,10:13:00,83.89,83.91,83.88,83.90,56837
2017/11/27,10:14:00,83.89,83.90,83.86,83.87,29045
2017/11/27,10:15:00,83.88,83.88,83.85,83.87,34655
2017/11/27,10:16:00,83.87,83.87,83.85,83.85,43991
2017/11/27,10:17:00,83.86,83.86,83.83,83.84,37856
2017/11/27,10:18:00,83.84,83.88,83.83,83.87,40006
2017/11/27,10:19:00,83.87,83.91,83.86,83.90,66761
2017/11/27,10:20:00,83.90,83.92,83.89,83.90,49157
2017/11/27,10:21:00,83.91,83.91,83.89,83.91,59455
2017/11/27,10:22:00,83.90,83.91,83.90,83.91,13359
2017/11/27,10:23:00,83.91,83.91,83.88,83.91,38337
2017/11/27,10:24:00,83.91,83.91,83.90,83.90,23128
2017/11/27,10:25:00,83.90,83.91,83.87,83.87,61737
2017/11/27,10:26:00,83.88,83.89,83.87,83.88,21125
2017/11/27,10:27:00,83.88,83.88,83.83,83.84,29253
2017/11/27,10:28:00,83.84,83.85,83.83,83.84,39036
2017/11/27,10:29:00,83.84,83.85,83.83,83.85,41293
2017/11/27,10:30:00,83.85,83.85,83.83,83.84,30246
2017/11/27,10:31:00,83.84,83.86,83.84,83.84,25494
2017/11/27,10:32:00,83.84,83.88,83.83,83.88,45904
2017/11/27,10:33:00,83.88,83.88,83.85,83.85,27431
2017/11/27,10:34:00,83.85,83.85,83.83,83.84,23198
2017/11/27,10:35:00,83.84,83.85,83.83,83.83,28874
2017/11/27,10:36:00,83.83,83.83,83.78,83.79,29417
2017/11/27,10:37:00,83.78,83.79,83.76,83.77,40177
2017/11/27,10:38:00,83.77,83.78,83.75,83.76,16403
2017/11/27,10:39:00,83.76,83.79,83.74,83.79,47034
2017/11/27,10:40:00,83.79,83.82,83.79,83.79,32051
2017/11/27,10:41:00,83.80,83.82,83.79,83.82,19080
2017/11/27,10:42:00,83.82,83.82,83.77,83.78,29244
2017/11/27,10:43:00,83.78,83.80,83.77,83.80,26553
2017/11/27,10:44:00,83.80,83.85,83.79,83.84,50367
2017/11/27,10:45:00,83.85,83.87,83.84,83.85,297179
2017/11/27,10:46:00,83.85,83.87,83.84,83.87,43078
2017/11/27,10:47:00,83.87,83.87,83.85,83.86,26064
2017/11/27,10:48:00,83.86,83.89,83.85,83.88,65828
2017/11/27,10:49:00,83.89,83.89,83.86,83.87,27328
2017/11/27,10:50:00,83.87,83.87,83.84,83.85,21828
2017/11/27,10:51:00,83.85,83.91,83.84,83.91,79297
2017/11/27,10:52:00,83.91,83.91,83.89,83.90,24158
2017/11/27,10:53:00,83.90,83.92,83.87,83.88,48367
2017/11/27,10:54:00,83.88,83.90,83.87,83.90,15710
2017/11/27,10:55:00,83.90,83.90,83.88,83.89,24031
2017/11/27,10:56:00,83.89,83.89,83.87,83.88,21387
2017/11/27,10:57:00,83.88,83.89,83.88,83.89,29930
2017/11/27,10:58:00,83.89,83.89,83.87,83.87,33882
2017/11/27,10:59:00,83.87,83.88,83.85,83.85,26303
2017/11/27,11:00:00,83.84,83.87,83.83,83.87,21626
2017/11/27,11:01:00,83.87,83.89,83.86,83.88,41277
2017/11/27,11:02:00,83.88,83.88,83.86,83.88,20972
2017/11/27,11:03:00,83.88,83.90,83.88,83.90,27190
2017/11/27,11:04:00,83.90,83.90,83.88,83.90,42819
2017/11/27,11:05:00,83.90,83.90,83.88,83.89,34773
2017/11/27,11:06:00,83.89,83.94,83.88,83.93,54702
2017/11/27,11:07:00,83.93,83.93,83.90,83.91,85395
2017/11/27,11:08:00,83.91,83.93,83.91,83.92,13289
2017/11/27,11:09:00,83.92,83.95,83.92,83.95,31248
2017/11/27,11:10:00,83.95,83.95,83.94,83.95,10524
2017/11/27,11:11:00,83.95,83.95,83.94,83.95,39806
2017/11/27,11:12:00,83.95,83.97,83.95,83.97,63425
2017/11/27,11:13:00,83.96,83.98,83.96,83.97,53706
2017/11/27,11:14:00,83.96,83.98,83.95,83.95,34624
2017/11/27,11:15:00,83.94,83.95,83.88,83.88,45816
2017/11/27,11:16:00,83.89,83.89,83.85,83.85,48048
2017/11/27,11:17:00,83.86,83.86,83.82,83.82,50472
2017/11/27,11:18:00,83.83,83.85,83.81,83.81,39263
2017/11/27,11:19:00,83.81,83.82,83.79,83.79,47164
2017/11/27,11:20:00,83.79,83.79,83.73,83.74,43466
2017/11/27,11:21:00,83.74,83.74,83.70,83.72,33360
2017/11/27,11:22:00,83.73,83.74,83.69,83.69,39468
2017/11/27,11:23:00,83.69,83.73,83.69,83.71,32284
2017/11/27,11:24:00,83.71,83.74,83.71,83.74,58539
2017/11/27,11:25:00,83.74,83.77,83.74,83.75,48583
2017/11/27,11:26:00,83.75,83.79,83.74,83.78,21212
2017/11/27,11:27:00,83.78,83.80,83.78,83.78,27667
2017/11/27,11:28:00,83.78,83.78,83.74,83.76,19463
2017/11/27,11:29:00,83.76,83.78,83.74,83.77,38594
2017/11/27,11:30:00,83.77,83.77,83.74,83.75,30282
2017/11/27,11:31:00,83.75,83.80,83.74,83.75,122640
2017/11/27,11:32:00,83.75,83.82,83.74,83.77,116035
2017/11/27,11:33:00,83.77,83.80,83.76,83.78,39089
2017/11/27,11:34:00,83.78,83.81,83.77,83.80,44807
2017/11/27,11:35:00,83.80,83.81,83.78,83.79,36072
2017/11/27,11:36:00,83.79,83.80,83.75,83.75,21929
2017/11/27,11:37:00,83.75,83.78,83.75,83.78,16283
2017/11/27,11:38:00,83.77,83.78,83.70,83.71,33969
2017/11/27,11:39:00,83.71,83.71,83.67,83.70,63243
2017/11/27,11:40:00,83.70,83.72,83.68,83.71,58590
2017/11/27,11:41:00,83.71,83.73,83.68,83.73,30445
2017/11/27,11:42:00,83.73,83.78,83.72,83.76,34655
2017/11/27,11:43:00,83.76,83.77,83.75,83.76,17932
2017/11/27,11:44:00,83.76,83.80,83.76,83.78,31138
2017/11/27,11:45:00,83.78,83.80,83.78,83.79,16144
2017/11/27,11:46:00,83.80,83.80,83.77,83.77,54597
2017/11/27,11:47:00,83.77,83.83,83.77,83.81,44669
2017/11/27,11:48:00,83.82,83.84,83.81,83.84,23716
2017/11/27,11:49:00,83.84,83.85,83.83,83.84,33172
2017/11/27,11:50:00,83.84,83.87,83.83,83.87,49613
2017/11/27,11:51:00,83.87,83.89,83.87,83.88,65367
2017/11/27,11:52:00,83.88,83.88,83.85,83.85,30440
2017/11/27,11:53:00,83.86,83.86,83.85,83.86,19693
2017/11/27,11:54:00,83.86,83.86,83.85,83.85,9984
2017/11/27,11:55:00,83.85,83.86,83.85,83.86,8991
2017/11/27,11:56:00,83.86,83.87,83.85,83.87,73162
2017/11/27,11:57:00,83.87,83.87,83.85,83.85,12747
2017/11/27,11:58:00,83.86,83.90,83.85,83.90,21367
2017/11/27,11:59:00,83.90,83.92,83.88,83.90,63299
2017/11/27,12:00:00,83.91,83.92,83.90,83.91,27518
2017/11/27,12:01:00,83.91,83.94,83.91,83.92,19505
2017/11/27,12:02:00,83.92,83.95,83.92,83.93,24463
2017/11/27,12:03:00,83.93,83.94,83.93,83.93,23731
2017/11/27,12:04:00,83.93,83.94,83.90,83.91,45406
2017/11/27,12:05:00,83.91,83.92,83.90,83.91,62485
2017/11/27,12:06:00,83.91,83.92,83.89,83.92,29917
2017/11/27,12:07:00,83.92,83.96,83.92,83.96,23012
2017/11/27,12:08:00,83.96,83.96,83.92,83.93,33828
2017/11/27,12:09:00,83.93,83.94,83.91,83.92,41366
2017/11/27,12:10:00,83.92,83.92,83.89,83.89,33830
2017/11/27,12:11:00,83.89,83.90,83.88,83.88,17629
2017/11/27,12:12:00,83.88,83.91,83.88,83.89,47516
2017/11/27,12:13:00,83.89,83.91,83.89,83.90,25385
2017/11/27,12:14:00,83.90,83.90,83.86,83.87,36131
2017/11/27,12:15:00,83.87,83.89,83.86,83.86,38193
2017/11/27,12:16:00,83.87,83.88,83.85,83.88,20751
2017/11/27,12:17:00,83.88,83.90,83.88,83.88,19437
2017/11/27,12:18:00,83.89,83.93,83.88,83.91,50744
2017/11/27,12:19:00,83.91,83.91,83.88,83.89,18574
2017/11/27,12:20:00,83.89,83.89,83.86,83.86,16557
2017/11/27,12:21:00,83.86,83.87,83.86,83.87,15973
2017/11/27,12:22:00,83.87,83.90,83.87,83.90,41217
2017/11/27,12:23:00,83.90,83.91,83.89,83.90,31616
2017/11/27,12:24:00,83.90,83.91,83.89,83.90,51473
2017/11/27,12:25:00,83.90,83.90,83.88,83.89,11607
2017/11/27,12:26:00,83.89,83.89,83.86,83.87,21922
2017/11/27,12:27:00,83.87,83.87,83.84,83.87,17733
2017/11/27,12:28:00,83.87,83.91,83.87,83.90,42796
2017/11/27,12:29:00,83.90,83.91,83.88,83.89,22083
2017/11/27,12:30:00,83.89,83.90,83.87,83.87,16109
2017/11/27,12:31:00,83.87,83.89,83.86,83.86,13555
2017/11/27,12:32:00,83.87,83.88,83.86,83.86,14388
2017/11/27,12:33:00,83.86,83.86,83.84,83.85,9240
2017/11/27,12:34:00,83.85,83.89,83.84,83.89,20965
2017/11/27,12:35:00,83.89,83.89,83.86,83.87,9251
2017/11/27,12:36:00,83.87,83.89,83.87,83.87,17094
2017/11/27,12:37:00,83.87,83.87,83.82,83.82,27259
2017/11/27,12:38:00,83.83,83.84,83.82,83.84,16680
2017/11/27,12:39:00,83.83,83.83,83.81,83.81,28941
2017/11/27,12:40:00,83.81,83.81,83.78,83.78,23066
2017/11/27,12:41:00,83.78,83.79,83.76,83.78,22834
2017/11/27,12:42:00,83.78,83.79,83.76,83.76,22389
2017/11/27,12:43:00,83.76,83.80,83.76,83.79,19445
2017/11/27,12:44:00,83.79,83.81,83.77,83.77,26710
2017/11/27,12:45:00,83.77,83.77,83.75,83.75,13740
2017/11/27,12:46:00,83.75,83.76,83.75,83.75,6984
2017/11/27,12:47:00,83.75,83.78,83.75,83.76,29007
2017/11/27,12:48:00,83.76,83.76,83.73,83.73,19174
2017/11/27,12:49:00,83.73,83.76,83.73,83.75,19539
2017/11/27,12:50:00,83.76,83.76,83.74,83.75,8431
2017/11/27,12:51:00,83.75,83.78,83.75,83.77,25800
2017/11/27,12:52:00,83.77,83.77,83.74,83.75,11731
2017/11/27,12:53:00,83.75,83.77,83.74,83.77,22114
2017/11/27,12:54:00,83.77,83.77,83.76,83.77,211077
2017/11/27,12:55:00,83.77,83.78,83.76,83.77,32355
2017/11/27,12:56:00,83.77,83.78,83.76,83.76,28048
2017/11/27,12:57:00,83.76,83.76,83.72,83.73,11563
2017/11/27,12:58:00,83.73,83.76,83.72,83.73,35432
2017/11/27,12:59:00,83.73,83.76,83.73,83.73,22470
2017/11/27,13:00:00,83.73,83.73,83.70,83.71,9452
2017/11/27,13:01:00,83.71,83.74,83.70,83.74,16708
2017/11/27,13:02:00,83.74,83.76,83.74,83.76,8050
2017/11/27,13:03:00,83.75,83.76,83.73,83.73,13142
2017/11/27,13:04:00,83.73,83.76,83.73,83.75,21282
2017/11/27,13:05:00,83.75,83.75,83.72,83.72,28989
2017/11/27,13:06:00,83.72,83.73,83.72,83.72,10640
2017/11/27,13:07:00,83.73,83.76,83.72,83.75,31015
2017/11/27,13:08:00,83.75,83.79,83.75,83.78,16469
2017/11/27,13:09:00,83.78,83.78,83.76,83.78,21589
2017/11/27,13:10:00,83.78,83.84,83.78,83.82,36397
2017/11/27,13:11:00,83.82,83.82,83.81,83.81,12049
2017/11/27,13:12:00,83.81,83.82,83.81,83.81,15077
2017/11/27,13:13:00,83.82,83.85,83.82,83.84,20169
2017/11/27,13:14:00,83.84,83.84,83.82,83.82,16170
2017/11/27,13:15:00,83.83,83.83,83.81,83.82,8383
2017/11/27,13:16:00,83.82,83.82,83.81,83.82,12904
2017/11/27,13:17:00,83.82,83.82,83.80,83.82,28201
2017/11/27,13:18:00,83.82,83.82,83.79,83.79,14198
2017/11/27,13:19:00,83.79,83.81,83.78,83.78,19347
2017/11/27,13:20:00,83.79,83.79,83.77,83.77,13215
2017/11/27,13:21:00,83.77,83.78,83.75,83.76,25814
2017/11/27,13:22:00,83.76,83.77,83.75,83.76,26735
2017/11/27,13:23:00,83.77,83.79,83.77,83.78,15777
2017/11/27,13:24:00,83.79,83.79,83.75,83.75,20434
2017/11/27,13:25:00,83.76,83.77,83.74,83.74,32204
2017/11/27,13:26:00,83.75,83.75,83.74,83.75,13500
2017/11/27,13:27:00,83.75,83.75,83.73,83.74,13724
2017/11/27,13:28:00,83.73,83.73,83.71,83.72,17669
2017/11/27,13:29:00,83.72,83.73,83.72,83.72,12049
2017/11/27,13:30:00,83.72,83.73,83.72,83.73,10088
2017/11/27,13:31:00,83.73,83.73,83.72,83.73,213597
2017/11/27,13:32:00,83.72,83.73,83.70,83.70,30195
2017/11/27,13:33:00,83.71,83.71,83.67,83.67,47093
2017/11/27,13:34:00,83.67,83.67,83.65,83.66,21247
2017/11/27,13:35:00,83.66,83.67,83.65,83.66,33276
2017/11/27,13:36:00,83.67,83.68,83.66,83.67,31667
2017/11/27,13:37:00,83.67,83.68,83.65,83.67,37113
2017/11/27,13:38:00,83.67,83.68,83.66,83.66,15830
2017/11/27,13:39:00,83.66,83.66,83.64,83.65,13641
2017/11/27,13:40:00,83.65,83.70,83.65,83.68,30657
2017/11/27,13:41:00,83.68,83.69,83.67,83.68,16585
2017/11/27,13:42:00,83.68,83.69,83.67,83.69,8429
2017/11/27,13:43:00,83.69,83.69,83.65,83.66,16985
2017/11/27,13:44:00,83.65,83.66,83.63,83.63,25881
2017/11/27,13:45:00,83.63,83.66,83.63,83.64,21778
2017/11/27,13:46:00,83.64,83.64,83.62,83.62,23981
2017/11/27,13:47:00,83.62,83.64,83.61,83.63,15031
2017/11/27,13:48:00,83.63,83.65,83.62,83.62,33022
2017/11/27,13:49:00,83.62,83.62,83.60,83.61,9308
2017/11/27,13:50:00,83.61,83.61,83.59,83.59,11771
2017/11/27,13:51:00,83.59,83.60,83.56,83.56,22426
2017/11/27,13:52:00,83.57,83.58,83.56,83.57,27268
2017/11/27,13:53:00,83.57,83.58,83.56,83.56,20108
2017/11/27,13:54:00,83.56,83.59,83.56,83.59,18015
2017/11/27,13:55:00,83.59,83.62,83.59,83.62,18099
2017/11/27,13:56:00,83.62,83.62,83.61,83.62,6021
2017/11/27,13:57:00,83.61,83.66,83.61,83.66,24116
2017/11/27,13:58:00,83.66,83.66,83.63,83.64,25455
2017/11/27,13:59:00,83.65,83.65,83.62,83.63,13644
2017/11/27,14:00:00,83.63,83.63,83.61,83.61,11838
2017/11/27,14:01:00,83.61,83.66,83.61,83.65,32120
2017/11/27,14:02:00,83.65,83.66,83.64,83.64,9240
2017/11/27,14:03:00,83.64,83.66,83.64,83.65,10696
2017/11/27,14:04:00,83.66,83.66,83.64,83.64,11859
2017/11/27,14:05:00,83.64,83.64,83.62,83.64,14344
2017/11/27,14:06:00,83.63,83.64,83.61,83.62,16844
2017/11/27,14:07:00,83.62,83.62,83.59,83.60,14803
2017/11/27,14:08:00,83.60,83.60,83.59,83.59,9560
2017/11/27,14:09:00,83.59,83.59,83.55,83.57,48145
2017/11/27,14:10:00,83.57,83.60,83.56,83.59,25630
2017/11/27,14:11:00,83.59,83.59,83.58,83.58,9566
2017/11/27,14:12:00,83.58,83.60,83.58,83.60,17436
2017/11/27,14:13:00,83.60,83.61,83.58,83.58,22451
2017/11/27,14:14:00,83.58,83.58,83.57,83.57,9169
2017/11/27,14:15:00,83.58,83.58,83.55,83.57,30646
2017/11/27,14:16:00,83.57,83.58,83.55,83.56,16907
2017/11/27,14:17:00,83.56,83.56,83.55,83.55,6349
2017/11/27,14:18:00,83.56,83.57,83.54,83.56,35661
2017/11/27,14:19:00,83.56,83.59,83.56,83.58,24227
2017/11/27,14:20:00,83.59,83.60,83.58,83.58,22991
2017/11/27,14:21:00,83.58,83.60,83.58,83.59,10636
2017/11/27,14:22:00,83.59,83.60,83.57,83.57,15971
2017/11/27,14:23:00,83.57,83.60,83.57,83.58,15342
2017/11/27,14:24:00,83.58,83.59,83.58,83.58,8048
2017/11/27,14:25:00,83.58,83.60,83.58,83.60,15696
2017/11/27,14:26:00,83.60,83.63,83.59,83.63,23814
2017/11/27,14:27:00,83.63,83.64,83.62,83.64,14494
2017/11/27,14:28:00,83.64,83.64,83.62,83.63,12983
2017/11/27,14:29:00,83.62,83.66,83.62,83.65,41100
2017/11/27,14:30:00,83.65,83.66,83.64,83.65,14265
2017/11/27,14:31:00,83.65,83.68,83.65,83.68,19101
2017/11/27,14:32:00,83.68,83.68,83.67,83.67,11367
2017/11/27,14:33:00,83.67,83.68,83.67,83.68,19360
2017/11/27,14:34:00,83.68,83.68,83.67,83.68,6329
2017/11/27,14:35:00,83.68,83.68,83.67,83.67,8793
2017/11/27,14:36:00,83.67,83.68,83.66,83.67,19872
2017/11/27,14:37:00,83.67,83.71,83.66,83.71,39506
2017/11/27,14:38:00,83.70,83.76,83.70,83.73,74048
2017/11/27,14:39:00,83.73,83.74,83.70,83.71,45709
2017/11/27,14:40:00,83.71,83.74,83.71,83.72,22337
2017/11/27,14:41:00,83.72,83.74,83.71,83.72,32318
2017/11/27,14:42:00,83.72,83.74,83.72,83.74,16196
2017/11/27,14:43:00,83.74,83.76,83.73,83.76,16279
2017/11/27,14:44:00,83.76,83.78,83.76,83.77,24243
2017/11/27,14:45:00,83.77,83.77,83.75,83.76,24656
2017/11/27,14:46:00,83.76,83.76,83.74,83.74,21189
2017/11/27,14:47:00,83.74,83.77,83.74,83.76,21396
2017/11/27,14:48:00,83.76,83.79,83.75,83.78,37694
2017/11/27,14:49:00,83.78,83.79,83.75,83.77,46373
2017/11/27,14:50:00,83.78,83.79,83.77,83.79,33774
2017/11/27,14:51:00,83.79,83.80,83.78,83.79,26579
2017/11/27,14:52:00,83.79,83.79,83.76,83.78,27915
2017/11/27,14:53:00,83.78,83.80,83.77,83.79,24328
2017/11/27,14:54:00,83.79,83.79,83.77,83.78,14698
2017/11/27,14:55:00,83.78,83.82,83.77,83.81,27047
2017/11/27,14:56:00,83.81,83.81,83.79,83.80,30718
2017/11/27,14:57:00,83.80,83.83,83.80,83.82,34673
2017/11/27,14:58:00,83.82,83.85,83.81,83.84,18553
2017/11/27,14:59:00,83.84,83.86,83.83,83.84,36752
2017/11/27,15:00:00,83.85,83.86,83.84,83.86,20848
2017/11/27,15:01:00,83.85,83.86,83.83,83.84,36323
2017/11/27,15:02:00,83.84,83.84,83.82,83.82,32344
2017/11/27,15:03:00,83.83,83.83,83.80,83.81,25518
2017/11/27,15:04:00,83.81,83.85,83.80,83.84,53642
2017/11/27,15:05:00,83.84,83.84,83.82,83.83,11893
2017/11/27,15:06:00,83.83,83.83,83.81,83.81,25314
2017/11/27,15:07:00,83.81,83.82,83.80,83.80,25538
2017/11/27,15:08:00,83.81,83.81,83.80,83.81,21931
2017/11/27,15:09:00,83.80,83.84,83.80,83.81,100457
2017/11/27,15:10:00,83.81,83.82,83.79,83.81,50565
2017/11/27,15:11:00,83.80,83.81,83.79,83.79,47366
2017/11/27,15:12:00,83.79,83.79,83.76,83.78,52401
2017/11/27,15:13:00,83.78,83.80,83.78,83.79,43671
2017/11/27,15:14:00,83.79,83.79,83.77,83.77,29647
2017/11/27,15:15:00,83.76,83.79,83.75,83.79,53566
2017/11/27,15:16:00,83.79,83.79,83.77,83.78,37284
2017/11/27,15:17:00,83.78,83.78,83.77,83.77,25803
2017/11/27,15:18:00,83.77,83.80,83.77,83.80,48586
2017/11/27,15:19:00,83.80,83.80,83.79,83.80,10571
2017/11/27,15:20:00,83.80,83.80,83.78,83.79,17755
2017/11/27,15:21:00,83.79,83.81,83.78,83.81,54633
2017/11/27,15:22:00,83.80,83.82,83.80,83.82,42011
2017/11/27,15:23:00,83.82,83.83,83.80,83.81,127456
2017/11/27,15:24:00,83.80,83.81,83.80,83.80,11585
2017/11/27,15:25:00,83.80,83.83,83.80,83.83,46487
2017/11/27,15:26:00,83.83,83.84,83.82,83.84,28838
2017/11/27,15:27:00,83.84,83.87,83.83,83.86,49370
2017/11/27,15:28:00,83.86,83.87,83.83,83.84,92273
2017/11/27,15:29:00,83.84,83.84,83.81,83.83,25437
2017/11/27,15:30:00,83.83,83.83,83.82,83.83,9821
2017/11/27,15:31:00,83.83,83.85,83.82,83.82,57918
2017/11/27,15:32:00,83.82,83.85,83.82,83.85,19672
2017/11/27,15:33:00,83.85,83.85,83.82,83.82,34942
2017/11/27,15:34:00,83.82,83.84,83.82,83.83,39739
2017/11/27,15:35:00,83.83,83.83,83.82,83.83,27868
2017/11/27,15:36:00,83.83,83.83,83.82,83.83,27050
2017/11/27,15:37:00,83.83,83.85,83.82,83.85,49366
2017/11/27,15:38:00,83.85,83.85,83.84,83.84,8004
2017/11/27,15:39:00,83.84,83.85,83.83,83.83,43368
2017/11/27,15:40:00,83.83,83.84,83.83,83.84,12355
2017/11/27,15:41:00,83.84,83.86,83.83,83.85,85284
2017/11/27,15:42:00,83.85,83.85,83.84,83.85,24067
2017/11/27,15:43:00,83.85,83.87,83.83,83.84,51905
2017/11/27,15:44:00,83.84,83.84,83.81,83.82,25134
2017/11/27,15:45:00,83.82,83.82,83.81,83.82,19709
2017/11/27,15:46:00,83.82,83.84,83.82,83.84,95674
2017/11/27,15:47:00,83.84,83.88,83.84,83.86,69765
2017/11/27,15:48:00,83.87,83.87,83.84,83.85,34653
2017/11/27,15:49:00,83.85,83.88,83.85,83.87,58738
2017/11/27,15:50:00,83.87,83.87,83.85,83.86,56523
2017/11/27,15:51:00,83.87,83.89,83.86,83.88,121563
2017/11/27,15:52:00,83.88,83.89,83.87,83.88,83037
2017/11/27,15:53:00,83.87,83.88,83.85,83.85,74592
2017/11/27,15:54:00,83.86,83.88,83.86,83.88,73540
2017/11/27,15:55:00,83.88,83.88,83.83,83.83,78355
2017/11/27,15:56:00,83.84,83.86,83.83,83.85,115261
2017/11/27,15:57:00,83.85,83.86,83.82,83.84,104154
2017/11/27,15:58:00,83.84,83.86,83.83,83.84,93985
2017/11/27,15:59:00,83.85,83.90,83.82,83.88,168492
2017/11/27,16:00:00,83.88,83.90,83.85,83.87,216761
2017/11/28,09:31:00,84.07,84.15,84.02,84.14,73190
2017/11/28,09:32:00,84.14,84.35,84.14,84.35,105558
2017/11/28,09:33:00,84.35,84.42,84.32,84.32,63287
2017/11/28,09:34:00,84.32,84.35,84.23,84.28,66249
2017/11/28,09:35:00,84.28,84.40,84.26,84.39,47336
2017/11/28,09:36:00,84.39,84.45,84.38,84.38,67184
2017/11/28,09:37:00,84.38,84.45,84.37,84.38,55840
2017/11/28,09:38:00,84.38,84.40,84.32,84.35,33935
2017/11/28,09:39:00,84.35,84.38,84.34,84.36,40003
2017/11/28,09:40:00,84.36,84.38,84.33,84.38,39242
2017/11/28,09:41:00,84.38,84.42,84.32,84.36,69259
2017/11/28,09:42:00,84.36,84.43,84.35,84.42,46955
2017/11/28,09:43:00,84.43,84.46,84.42,84.46,60374
2017/11/28,09:44:00,84.46,84.50,84.43,84.50,51929
2017/11/28,09:45:00,84.50,84.58,84.48,84.58,140930
2017/11/28,09:46:00,84.58,84.66,84.58,84.66,111024
2017/11/28,09:47:00,84.67,84.68,84.60,84.60,70007
2017/11/28,09:48:00,84.60,84.61,84.54,84.58,65664
2017/11/28,09:49:00,84.58,84.62,84.56,84.59,122452
2017/11/28,09:50:00,84.60,84.68,84.59,84.68,54416
2017/11/28,09:51:00,84.68,84.75,84.68,84.70,78730
2017/11/28,09:52:00,84.70,84.79,84.70,84.76,63651
2017/11/28,09:53:00,84.76,84.84,84.74,84.80,78785
2017/11/28,09:54:00,84.80,84.86,84.79,84.83,53098
2017/11/28,09:55:00,84.83,84.86,84.79,84.85,48810
2017/11/28,09:56:00,84.85,84.86,84.81,84.81,30002
2017/11/28,09:57:00,84.82,84.87,84.81,84.83,43262
2017/11/28,09:58:00,84.83,84.83,84.74,84.76,71503
2017/11/28,09:59:00,84.76,84.77,84.69,84.70,79647
2017/11/28,10:00:00,84.70,84.77,84.70,84.75,53028
2017/11/28,10:01:00,84.75,84.83,84.74,84.83,61788
2017/11/28,10:02:00,84.83,84.97,84.83,84.94,139515
2017/11/28,10:03:00,84.95,84.99,84.95,84.98,82012
2017/11/28,10:04:00,84.98,84.98,84.93,84.96,59864
2017/11/28,10:05:00,84.96,84.97,84.89,84.90,96057
2017/11/28,10:06:00,84.90,84.94,84.83,84.85,62988
2017/11/28,10:07:00,84.84,84.88,84.84,84.87,56818
2017/11/28,10:08:00,84.87,84.92,84.85,84.92,52448
2017/11/28,10:09:00,84.92,84.93,84.88,84.92,88863
2017/11/28,10:10:00,84.92,85.00,84.91,85.00,104812
2017/11/28,10:11:00,85.00,85.03,84.97,85.00,563880
2017/11/28,10:12:00,85.00,85.06,84.95,84.97,184610
2017/11/28,10:13:00,84.97,84.99,84.88,84.88,57440
2017/11/28,10:14:00,84.88,84.90,84.85,84.87,54454
2017/11/28,10:15:00,84.87,84.87,84.80,84.82,47265
2017/11/28,10:16:00,84.82,84.84,84.81,84.81,37949
2017/11/28,10:17:00,84.81,84.82,84.77,84.80,45747
2017/11/28,10:18:00,84.79,84.80,84.72,84.75,73342
2017/11/28,10:19:00,84.76,84.76,84.64,84.64,58404
2017/11/28,10:20:00,84.64,84.70,84.63,84.64,57192
2017/11/28,10:21:00,84.64,84.74,84.64,84.70,52172
2017/11/28,10:22:00,84.70,84.70,84.68,84.69,29362
2017/11/28,10:23:00,84.69,84.76,84.67,84.73,63183
2017/11/28,10:24:00,84.73,84.78,84.72,84.77,38782
2017/11/28,10:25:00,84.76,84.76,84.65,84.65,56751
2017/11/28,10:26:00,84.65,84.70,84.61,84.63,101004
2017/11/28,10:27:00,84.63,84.63,84.61,84.63,63432
2017/11/28,10:28:00,84.63,84.66,84.63,84.66,38312
2017/11/28,10:29:00,84.66,84.68,84.63,84.66,35421
2017/11/28,10:30:00,84.66,84.68,84.64,84.66,30560
2017/11/28,10:31:00,84.66,84.66,84.64,84.64,14496
2017/11/28,10:32:00,84.65,84.65,84.62,84.62,24879
2017/11/28,10:33:00,84.63,84.63,84.56,84.56,49356
2017/11/28,10:34:00,84.56,84.63,84.56,84.62,80594
2017/11/28,10:35:00,84.61,84.63,84.60,84.63,48700
2017/11/28,10:36:00,84.63,84.65,84.61,84.64,57952
2017/11/28,10:37:00,84.64,84.64,84.59,84.60,54871
2017/11/28,10:38:00,84.59,84.61,84.58,84.61,15011
2017/11/28,10:39:00,84.61,84.65,84.61,84.64,71935
2017/11/28,10:40:00,84.64,84.65,84.62,84.63,39535
2017/11/28,10:41:00,84.63,84.67,84.63,84.65,29977
2017/11/28,10:42:00,84.65,84.69,84.63,84.65,46988
2017/11/28,10:43:00,84.65,84.65,84.62,84.65,24209
2017/11/28,10:44:00,84.64,84.65,84.63,84.64,36017
2017/11/28,10:45:00,84.64,84.69,84.63,84.68,18476
2017/11/28,10:46:00,84.68,84.69,84.67,84.68,26833
2017/11/28,10:47:00,84.68,84.70,84.68,84.70,21449
2017/11/28,10:48:00,84.70,84.71,84.69,84.71,47194
2017/11/28,10:49:00,84.71,84.71,84.67,84.68,30586
2017/11/28,10:50:00,84.68,84.71,84.67,84.71,49638
2017/11/28,10:51:00,84.71,84.73,84.66,84.68,79101
2017/11/28,10:52:00,84.68,84.69,84.64,84.66,26167
2017/11/28,10:53:00,84.66,84.68,84.65,84.65,62163
2017/11/28,10:54:00,84.65,84.67,84.63,84.65,85203
2017/11/28,10:55:00,84.65,84.65,84.61,84.63,74904
2017/11/28,10:56:00,84.63,84.63,84.56,84.56,43102
2017/11/28,10:57:00,84.57,84.57,84.48,84.48,92991
2017/11/28,10:58:00,84.48,84.51,84.46,84.50,86303
2017/11/28,10:59:00,84.50,84.50,84.46,84.49,36977
2017/11/28,11:00:00,84.50,84.54,84.48,84.54,58504
2017/11/28,11:01:00,84.54,84.59,84.54,84.58,40905
2017/11/28,11:02:00,84.58,84.59,84.57,84.59,23475
2017/11/28,11:03:00,84.59,84.63,84.59,84.63,45112
2017/11/28,11:04:00,84.62,84.64,84.62,84.62,16071
2017/11/28,11:05:00,84.63,84.64,84.61,84.64,21612
2017/11/28,11:06:00,84.64,84.65,84.61,84.62,26545
2017/11/28,11:07:00,84.62,84.64,84.60,84.64,21417
2017/11/28,11:08:00,84.64,84.69,84.63,84.69,19874
2017/11/28,11:09:00,84.69,84.72,84.68,84.72,19681
2017/11/28,11:10:00,84.72,84.72,84.68,84.68,50609
2017/11/28,11:11:00,84.68,84.70,84.67,84.68,23734
2017/11/28,11:12:00,84.68,84.68,84.66,84.67,26220
2017/11/28,11:13:00,84.67,84.69,84.66,84.67,22655
2017/11/28,11:14:00,84.67,84.67,84.65,84.67,20083
2017/11/28,11:15:00,84.67,84.70,84.66,84.70,27140
2017/11/28,11:16:00,84.70,84.70,84.68,84.70,15234
2017/11/28,11:17:00,84.70,84.70,84.67,84.67,10769
2017/11/28,11:18:00,84.68,84.68,84.65,84.66,30090
2017/11/28,11:19:00,84.65,84.71,84.65,84.71,28192
2017/11/28,11:20:00,84.71,84.71,84.69,84.69,11673
2017/11/28,11:21:00,84.69,84.70,84.68,84.68,31533
2017/11/28,11:22:00,84.68,84.68,84.65,84.67,21862
2017/11/28,11:23:00,84.67,84.70,84.66,84.69,22164
2017/11/28,11:24:00,84.70,84.71,84.69,84.71,28628
2017/11/28,11:25:00,84.71,84.71,84.69,84.71,22835
2017/11/28,11:26:00,84.71,84.74,84.69,84.70,41480
2017/11/28,11:27:00,84.70,84.70,84.69,84.69,5749
2017/11/28,11:28:00,84.69,84.72,84.69,84.72,24300
2017/11/28,11:29:00,84.72,84.74,84.71,84.72,27309
2017/11/28,11:30:00,84.72,84.74,84.71,84.72,21388
2017/11/28,11:31:00,84.72,84.73,84.66,84.68,28084
2017/11/28,11:32:00,84.68,84.69,84.65,84.66,26822
2017/11/28,11:33:00,84.66,84.66,84.64,84.66,32819
2017/11/28,11:34:00,84.65,84.69,84.65,84.69,25694
2017/11/28,11:35:00,84.69,84.70,84.66,84.66,31073
2017/11/28,11:36:00,84.66,84.73,84.66,84.72,37209
2017/11/28,11:37:00,84.72,84.77,84.71,84.77,59114
2017/11/28,11:38:00,84.77,84.81,84.76,84.80,68279
2017/11/28,11:39:00,84.80,84.82,84.76,84.80,49057
2017/11/28,11:40:00,84.80,84.81,84.74,84.75,54352
2017/11/28,11:41:00,84.75,84.77,84.71,84.72,64626
2017/11/28,11:42:00,84.72,84.74,84.71,84.73,39372
2017/11/28,11:43:00,84.73,84.73,84.68,84.69,31819
2017/11/28,11:44:00,84.69,84.71,84.66,84.68,46334
2017/11/28,11:45:00,84.68,84.68,84.66,84.67,10428
2017/11/28,11:46:00,84.67,84.67,84.65,84.65,83322
2017/11/28,11:47:00,84.65,84.67,84.65,84.66,69006
2017/11/28,11:48:00,84.66,84.67,84.65,84.66,65015
2017/11/28,11:49:00,84.66,84.71,84.65,84.69,34961
2017/11/28,11:50:00,84.69,84.69,84.67,84.67,22343
2017/11/28,11:51:00,84.67,84.69,84.67,84.69,11966
2017/11/28,11:52:00,84.69,84.69,84.66,84.66,25120
2017/11/28,11:53:00,84.66,84.67,84.65,84.66,13909
2017/11/28,11:54:00,84.66,84.66,84.63,84.63,30184
2017/11/28,11:55:00,84.63,84.66,84.62,84.65,42107
2017/11/28,11:56:00,84.66,84.67,84.65,84.67,31429
2017/11/28,11:57:00,84.67,84.70,84.66,84.70,47281
2017/11/28,11:58:00,84.70,84.71,84.68,84.70,44978
2017/11/28,11:59:00,84.70,84.71,84.69,84.70,37376
2017/11/28,12:00:00,84.70,84.70,84.65,84.67,33658
2017/11/28,12:01:00,84.67,84.70,84.67,84.69,26863
2017/11/28,12:02:00,84.69,84.69,84.68,84.68,13546
2017/11/28,12:03:00,84.68,84.73,84.68,84.72,43945
2017/11/28,12:04:00,84.71,84.74,84.70,84.72,31284
2017/11/28,12:05:00,84.71,84.72,84.69,84.71,34184
2017/11/28,12:06:00,84.71,84.74,84.71,84.72,28012
2017/11/28,12:07:00,84.72,84.73,84.69,84.70,16313
2017/11/28,12:08:00,84.70,84.74,84.70,84.74,25879
2017/11/28,12:09:00,84.74,84.74,84.71,84.73,13731
2017/11/28,12:10:00,84.73,84.73,84.71,84.73,15868
2017/11/28,12:11:00,84.72,84.75,84.71,84.73,76905
2017/11/28,12:12:00,84.73,84.74,84.71,84.72,34872
2017/11/28,12:13:00,84.72,84.75,84.71,84.74,115312
2017/11/28,12:14:00,84.74,84.78,84.73,84.77,70004
2017/11/28,12:15:00,84.76,84.78,84.76,84.77,34866
2017/11/28,12:16:00,84.77,84.78,84.76,84.77,19918
2017/11/28,12:17:00,84.76,84.78,84.76,84.76,30759
2017/11/28,12:18:00,84.76,84.78,84.75,84.77,20349
2017/11/28,12:19:00,84.77,84.77,84.72,84.73,45633
2017/11/28,12:20:00,84.73,84.78,84.73,84.77,26866
2017/11/28,12:21:00,84.77,84.77,84.73,84.77,19048
2017/11/28,12:22:00,84.77,84.79,84.77,84.79,14539
2017/11/28,12:23:00,84.79,84.79,84.78,84.79,14980
2017/11/28,12:24:00,84.78,84.80,84.78,84.79,28622
2017/11/28,12:25:00,84.79,84.79,84.76,84.79,50102
2017/11/28,12:26:00,84.79,84.80,84.76,84.79,30851
2017/11/28,12:27:00,84.79,84.83,84.79,84.80,33996
2017/11/28,12:28:00,84.80,84.81,84.79,84.81,19655
2017/11/28,12:29:00,84.81,84.82,84.78,84.78,20754
2017/11/28,12:30:00,84.78,84.80,84.78,84.79,25072
2017/11/28,12:31:00,84.79,84.79,84.78,84.79,159770
2017/11/28,12:32:00,84.79,84.80,84.78,84.79,39425
2017/11/28,12:33:00,84.79,84.80,84.78,84.79,18374
2017/11/28,12:34:00,84.79,84.80,84.77,84.78,31639
2017/11/28,12:35:00,84.78,84.80,84.77,84.79,23352
2017/11/28,12:36:00,84.79,84.80,84.77,84.77,22517
2017/11/28,12:37:00,84.77,84.77,84.76,84.76,24261
2017/11/28,12:38:00,84.76,84.77,84.74,84.77,15216
2017/11/28,12:39:00,84.77,84.77,84.74,84.75,10333
2017/11/28,12:40:00,84.75,84.77,84.74,84.77,20714
2017/11/28,12:41:00,84.77,84.77,84.76,84.77,15290
2017/11/28,12:42:00,84.77,84.77,84.72,84.74,33433
2017/11/28,12:43:00,84.74,84.76,84.73,84.75,16299
2017/11/28,12:44:00,84.75,84.77,84.74,84.74,27051
2017/11/28,12:45:00,84.74,84.75,84.74,84.74,5142
2017/11/28,12:46:00,84.74,84.76,84.73,84.76,20426
2017/11/28,12:47:00,84.76,84.77,84.75,84.76,21475
2017/11/28,12:48:00,84.76,84.76,84.73,84.73,26953
2017/11/28,12:49:00,84.73,84.75,84.72,84.74,29934
2017/11/28,12:50:00,84.74,84.75,84.74,84.74,19721
2017/11/28,12:51:00,84.74,84.76,84.73,84.76,21368
2017/11/28,12:52:00,84.76,84.76,84.75,84.75,17254
2017/11/28,12:53:00,84.75,84.76,84.75,84.76,14049
2017/11/28,12:54:00,84.76,84.77,84.75,84.77,60127
2017/11/28,12:55:00,84.77,84.77,84.76,84.77,10673
2017/11/28,12:56:00,84.77,84.78,84.76,84.78,47055
2017/11/28,12:57:00,84.78,84.78,84.75,84.77,19237
2017/11/28,12:58:00,84.77,84.78,84.76,84.77,29416
2017/11/28,12:59:00,84.77,84.78,84.75,84.77,23824
2017/11/28,13:00:00,84.77,84.79,84.76,84.77,38988
2017/11/28,13:01:00,84.78,84.82,84.78,84.81,60719
2017/11/28,13:02:00,84.81,84.83,84.81,84.81,20576
2017/11/28,13:03:00,84.81,84.84,84.81,84.83,27861
2017/11/28,13:04:00,84.83,84.84,84.82,84.84,18927
2017/11/28,13:05:00,84.84,84.86,84.83,84.86,21857
2017/11/28,13:06:00,84.86,84.89,84.84,84.89,32591
2017/11/28,13:07:00,84.89,84.92,84.87,84.87,39391
2017/11/28,13:08:00,84.87,84.88,84.86,84.88,29005
2017/11/28,13:09:00,84.88,84.90,84.87,84.88,17349
2017/11/28,13:10:00,84.88,84.89,84.86,84.87,30161
2017/11/28,13:11:00,84.87,84.89,84.86,84.86,19159
2017/11/28,13:12:00,84.86,84.87,84.86,84.87,12233
2017/11/28,13:13:00,84.87,84.92,84.86,84.87,31609
2017/11/28,13:14:00,84.87,84.88,84.85,84.85,17692
2017/11/28,13:15:00,84.85,84.87,84.84,84.85,22077
2017/11/28,13:16:00,84.85,84.87,84.84,84.86,13549
2017/11/28,13:17:00,84.86,84.88,84.86,84.87,18029
2017/11/28,13:18:00,84.88,84.88,84.84,84.86,19457
2017/11/28,13:19:00,84.86,84.89,84.86,84.88,1368625
2017/11/28,13:20:00,84.88,84.88,84.86,84.87,18135
2017/11/28,13:21:00,84.86,84.88,84.84,84.86,31819
2017/11/28,13:22:00,84.86,84.87,84.85,84.86,14628
2017/11/28,13:23:00,84.86,84.87,84.79,84.79,42125
2017/11/28,13:24:00,84.79,84.79,84.75,84.78,56817
2017/11/28,13:25:00,84.78,84.81,84.77,84.79,24323
2017/11/28,13:26:00,84.79,84.79,84.72,84.74,28599
2017/11/28,13:27:00,84.74,84.76,84.73,84.76,29185
2017/11/28,13:28:00,84.76,84.78,84.73,84.77,43343
2017/11/28,13:29:00,84.77,84.77,84.74,84.77,30719
2017/11/28,13:30:00,84.77,84.81,84.77,84.80,23784
2017/11/28,13:31:00,84.80,84.82,84.79,84.82,12583
2017/11/28,13:32:00,84.82,84.84,84.80,84.84,21610
2017/11/28,13:33:00,84.84,84.84,84.82,84.83,20100
2017/11/28,13:34:00,84.83,84.83,84.78,84.78,29054
2017/11/28,13:35:00,84.78,84.80,84.76,84.76,60834
2017/11/28,13:36:00,84.76,84.77,84.74,84.75,16940
2017/11/28,13:37:00,84.74,84.78,84.74,84.77,32128
2017/11/28,13:38:00,84.77,84.79,84.74,84.74,32143
2017/11/28,13:39:00,84.74,84.75,84.69,84.70,64374
2017/11/28,13:40:00,84.70,84.71,84.66,84.67,37923
2017/11/28,13:41:00,84.67,84.69,84.65,84.69,28920
2017/11/28,13:42:00,84.69,84.69,84.66,84.68,42474
2017/11/28,13:43:00,84.69,84.70,84.67,84.69,27560
2017/11/28,13:44:00,84.69,84.70,84.67,84.68,16183
2017/11/28,13:45:00,84.67,84.69,84.66,84.68,32949
2017/11/28,13:46:00,84.69,84.72,84.69,84.69,25929
2017/11/28,13:47:00,84.70,84.71,84.68,84.69,18121
2017/11/28,13:48:00,84.69,84.69,84.68,84.68,6247
2017/11/28,13:49:00,84.69,84.69,84.67,84.68,19974
2017/11/28,13:50:00,84.69,84.69,84.67,84.67,28617
2017/11/28,13:51:00,84.67,84.71,84.67,84.68,26611
2017/11/28,13:52:00,84.68,84.71,84.67,84.69,19430
2017/11/28,13:53:00,84.69,84.71,84.67,84.68,17748
2017/11/28,13:54:00,84.68,84.68,84.60,84.61,39897
2017/11/28,13:55:00,84.61,84.61,84.51,84.54,71722
2017/11/28,13:56:00,84.53,84.54,84.47,84.47,39296
2017/11/28,13:57:00,84.47,84.52,84.44,84.50,87993
2017/11/28,13:58:00,84.50,84.55,84.50,84.53,36188
2017/11/28,13:59:00,84.53,84.54,84.48,84.52,35209
2017/11/28,14:00:00,84.52,84.52,84.46,84.50,38794
2017/11/28,14:01:00,84.51,84.52,84.48,84.50,27412
2017/11/28,14:02:00,84.50,84.55,84.48,84.53,35938
2017/11/28,14:03:00,84.52,84.53,84.42,84.43,41951
2017/11/28,14:04:00,84.43,84.44,84.38,84.41,69651
2017/11/28,14:05:00,84.40,84.52,84.40,84.51,56518
2017/11/28,14:06:00,84.50,84.55,84.48,84.52,48667
2017/11/28,14:07:00,84.52,84.53,84.49,84.51,24808
2017/11/28,14:08:00,84.50,84.51,84.48,84.51,33021
2017/11/28,14:09:00,84.51,84.53,84.49,84.53,16782
2017/11/28,14:10:00,84.53,84.57,84.52,84.54,21363
2017/11/28,14:11:00,84.55,84.58,84.53,84.53,23918
2017/11/28,14:12:00,84.53,84.57,84.51,84.56,38196
2017/11/28,14:13:00,84.56,84.56,84.52,84.54,33657
2017/11/28,14:14:00,84.55,84.55,84.51,84.53,19851
2017/11/28,14:15:00,84.53,84.54,84.52,84.52,18479
2017/11/28,14:16:00,84.53,84.54,84.52,84.52,19624
2017/11/28,14:17:00,84.52,84.55,84.52,84.55,24141
2017/11/28,14:18:00,84.55,84.55,84.52,84.53,17736
2017/11/28,14:19:00,84.52,84.57,84.52,84.56,35377
2017/11/28,14:20:00,84.56,84.63,84.56,84.62,26625
2017/11/28,14:21:00,84.61,84.61,84.58,84.60,9971
2017/11/28,14:22:00,84.60,84.60,84.58,84.59,17835
2017/11/28,14:23:00,84.59,84.63,84.58,84.63,29160
2017/11/28,14:24:00,84.63,84.64,84.59,84.61,15786
2017/11/28,14:25:00,84.60,84.62,84.59,84.61,10883
2017/11/28,14:26:00,84.61,84.65,84.61,84.65,22523
2017/11/28,14:27:00,84.64,84.68,84.64,84.66,42606
2017/11/28,14:28:00,84.66,84.67,84.64,84.67,32625
2017/11/28,14:29:00,84.67,84.68,84.66,84.68,13946
2017/11/28,14:30:00,84.68,84.69,84.66,84.69,21358
2017/11/28,14:31:00,84.69,84.72,84.69,84.70,26827
2017/11/28,14:32:00,84.71,84.73,84.70,84.72,16007
2017/11/28,14:33:00,84.72,84.75,84.71,84.74,40089
2017/11/28,14:34:00,84.74,84.76,84.73,84.75,23043
2017/11/28,14:35:00,84.75,84.78,84.73,84.77,24780
2017/11/28,14:36:00,84.78,84.80,84.76,84.78,27857
2017/11/28,14:37:00,84.78,84.78,84.75,84.76,17484
2017/11/28,14:38:00,84.76,84.79,84.75,84.79,11981
2017/11/28,14:39:00,84.79,84.79,84.75,84.77,12872
2017/11/28,14:40:00,84.77,84.79,84.76,84.79,14830
2017/11/28,14:41:00,84.78,84.84,84.78,84.81,77812
2017/11/28,14:42:00,84.81,84.82,84.81,84.82,15936
2017/11/28,14:43:00,84.82,84.90,84.82,84.88,48042
2017/11/28,14:44:00,84.88,84.90,84.88,84.89,34651
2017/11/28,14:45:00,84.88,84.91,84.88,84.91,29721
2017/11/28,14:46:00,84.91,84.95,84.90,84.95,49973
2017/11/28,14:47:00,84.94,84.95,84.89,84.91,26247
2017/11/28,14:48:00,84.91,84.91,84.86,84.86,25561
2017/11/28,14:49:00,84.86,84.90,84.86,84.89,39945
2017/11/28,14:50:00,84.88,84.91,84.87,84.87,30764
2017/11/28,14:51:00,84.86,84.88,84.86,84.88,9671
2017/11/28,14:52:00,84.88,84.90,84.87,84.90,29100
2017/11/28,14:53:00,84.90,84.90,84.86,84.87,25177
2017/11/28,14:54:00,84.87,84.89,84.84,84.89,28689
2017/11/28,14:55:00,84.89,84.89,84.86,84.88,23507
2017/11/28,14:56:00,84.88,84.88,84.82,84.82,29932
2017/11/28,14:57:00,84.82,84.84,84.80,84.82,37378
2017/11/28,14:58:00,84.82,84.83,84.81,84.82,20097
2017/11/28,14:59:00,84.82,84.83,84.79,84.80,33599
2017/11/28,15:00:00,84.80,84.83,84.80,84.82,27620
2017/11/28,15:01:00,84.81,84.82,84.78,84.78,19077
2017/11/28,15:02:00,84.78,84.80,84.78,84.79,37127
2017/11/28,15:03:00,84.79,84.81,84.78,84.79,42925
2017/11/28,15:04:00,84.79,84.80,84.78,84.80,30366
2017/11/28,15:05:00,84.80,84.82,84.77,84.80,66421
2017/11/28,15:06:00,84.80,84.80,84.77,84.80,65892
2017/11/28,15:07:00,84.80,84.82,84.79,84.82,36198
2017/11/28,15:08:00,84.82,84.84,84.80,84.83,18951
2017/11/28,15:09:00,84.83,84.84,84.80,84.81,31944
2017/11/28,15:10:00,84.81,84.82,84.80,84.81,27140
2017/11/28,15:11:00,84.81,84.84,84.81,84.84,25207
2017/11/28,15:12:00,84.84,84.87,84.83,84.85,56633
2017/11/28,15:13:00,84.84,84.85,84.81,84.82,33102
2017/11/28,15:14:00,84.82,84.85,84.80,84.83,47844
2017/11/28,15:15:00,84.82,84.86,84.81,84.85,48274
2017/11/28,15:16:00,84.86,84.88,84.84,84.86,59848
2017/11/28,15:17:00,84.86,84.90,84.85,84.90,69068
2017/11/28,15:18:00,84.89,84.90,84.86,84.87,36775
2017/11/28,15:19:00,84.87,84.92,84.84,84.90,76356
2017/11/28,15:20:00,84.90,84.91,84.88,84.89,29389
2017/11/28,15:21:00,84.89,84.92,84.88,84.90,46562
2017/11/28,15:22:00,84.90,84.90,84.83,84.84,39894
2017/11/28,15:23:00,84.84,84.89,84.83,84.85,40833
2017/11/28,15:24:00,84.85,84.86,84.83,84.85,27132
2017/11/28,15:25:00,84.84,84.85,84.81,84.82,17565
2017/11/28,15:26:00,84.82,84.82,84.77,84.78,45797
2017/11/28,15:27:00,84.78,84.79,84.73,84.74,38524
2017/11/28,15:28:00,84.74,84.79,84.73,84.75,48273
2017/11/28,15:29:00,84.75,84.78,84.74,84.77,46697
2017/11/28,15:30:00,84.77,84.78,84.75,84.75,30098
2017/11/28,15:31:00,84.75,84.78,84.73,84.74,49541
2017/11/28,15:32:00,84.74,84.74,84.70,84.73,121357
2017/11/28,15:33:00,84.73,84.74,84.70,84.71,60598
2017/11/28,15:34:00,84.71,84.71,84.69,84.71,25634
2017/11/28,15:35:00,84.70,84.71,84.69,84.71,27387
2017/11/28,15:36:00,84.71,84.71,84.69,84.70,40691
2017/11/28,15:37:00,84.70,84.72,84.69,84.69,48036
2017/11/28,15:38:00,84.69,84.69,84.67,84.69,42978
2017/11/28,15:39:00,84.69,84.72,84.68,84.71,45123
2017/11/28,15:40:00,84.71,84.77,84.70,84.76,113272
2017/11/28,15:41:00,84.76,84.77,84.75,84.76,31729
2017/11/28,15:42:00,84.76,84.80,84.73,84.79,96448
2017/11/28,15:43:00,84.79,84.80,84.76,84.76,86071
2017/11/28,15:44:00,84.76,84.82,84.76,84.79,112604
2017/11/28,15:45:00,84.79,84.82,84.78,84.82,38120
2017/11/28,15:46:00,84.82,84.83,84.81,84.82,32507
2017/11/28,15:47:00,84.83,84.84,84.82,84.82,82147
2017/11/28,15:48:00,84.83,84.83,84.75,84.75,59995
2017/11/28,15:49:00,84.76,84.78,84.75,84.78,72629
2017/11/28,15:50:00,84.78,84.81,84.77,84.80,53103
2017/11/28,15:51:00,84.80,84.81,84.77,84.79,54789
2017/11/28,15:52:00,84.79,84.80,84.77,84.78,107869
2017/11/28,15:53:00,84.78,84.80,84.77,84.80,78264
2017/11/28,15:54:00,84.80,84.83,84.79,84.83,85649
2017/11/28,15:55:00,84.82,84.83,84.77,84.80,132361
2017/11/28,15:56:00,84.79,84.80,84.79,84.80,62961
2017/11/28,15:57:00,84.80,84.83,84.79,84.81,144169
2017/11/28,15:58:00,84.80,84.81,84.77,84.77,114842
2017/11/28,15:59:00,84.78,84.85,84.77,84.84,231408
2017/11/28,16:00:00,84.85,84.89,84.76,84.88,403094
2017/11/29,09:31:00,84.71,84.85,84.65,84.83,152836
2017/11/29,09:32:00,84.83,84.84,84.73,84.74,48702
2017/11/29,09:33:00,84.74,84.81,84.68,84.81,45539
2017/11/29,09:34:00,84.81,84.81,84.65,84.67,82212
2017/11/29,09:35:00,84.67,84.73,84.62,84.65,54110
2017/11/29,09:36:00,84.65,84.65,84.52,84.58,117741
2017/11/29,09:37:00,84.58,84.66,84.55,84.63,205632
2017/11/29,09:38:00,84.63,84.70,84.62,84.65,42344
2017/11/29,09:39:00,84.65,84.65,84.51,84.53,89448
2017/11/29,09:40:00,84.53,84.54,84.42,84.43,96835
2017/11/29,09:41:00,84.43,84.57,84.43,84.55,108501
2017/11/29,09:42:00,84.55,84.62,84.51,84.60,74289
2017/11/29,09:43:00,84.60,84.63,84.57,84.58,67641
2017/11/29,09:44:00,84.58,84.63,84.52,84.52,61062
2017/11/29,09:45:00,84.52,84.66,84.52,84.66,81007
2017/11/29,09:46:00,84.66,84.71,84.64,84.70,126134
2017/11/29,09:47:00,84.70,84.71,84.59,84.66,100788
2017/11/29,09:48:00,84.65,84.68,84.61,84.68,114111
2017/11/29,09:49:00,84.68,84.83,84.68,84.82,106688
2017/11/29,09:50:00,84.82,84.84,84.77,84.81,108513
2017/11/29,09:51:00,84.81,84.84,84.72,84.78,237831
2017/11/29,09:52:00,84.78,84.84,84.76,84.76,95232
2017/11/29,09:53:00,84.77,84.88,84.73,84.88,85798
2017/11/29,09:54:00,84.87,84.92,84.83,84.88,69419
2017/11/29,09:55:00,84.87,84.90,84.77,84.86,106934
2017/11/29,09:56:00,84.86,84.86,84.77,84.77,81259
2017/11/29,09:57:00,84.77,84.84,84.72,84.81,77470
2017/11/29,09:58:00,84.82,84.89,84.81,84.87,70866
2017/11/29,09:59:00,84.86,84.87,84.79,84.83,57948
2017/11/29,10:00:00,84.83,84.86,84.78,84.82,123324
2017/11/29,10:01:00,84.82,84.84,84.66,84.70,118719
2017/11/29,10:02:00,84.71,84.74,84.66,84.70,116544
2017/11/29,10:03:00,84.70,84.76,84.67,84.69,99590
2017/11/29,10:04:00,84.69,84.72,84.65,84.65,96017
2017/11/29,10:05:00,84.64,84.66,84.59,84.65,58358
2017/11/29,10:06:00,84.65,84.65,84.51,84.52,108974
2017/11/29,10:07:00,84.52,84.60,84.52,84.53,102264
2017/11/29,10:08:00,84.54,84.63,84.54,84.58,62082
2017/11/29,10:09:00,84.58,84.61,84.56,84.58,84352
2017/11/29,10:10:00,84.58,84.60,84.53,84.60,88621
2017/11/29,10:11:00,84.61,84.72,84.61,84.67,98802
2017/11/29,10:12:00,84.67,84.80,84.66,84.80,79322
2017/11/29,10:13:00,84.80,84.80,84.64,84.66,99947
2017/11/29,10:14:00,84.65,84.68,84.62,84.65,70034
2017/11/29,10:15:00,84.65,84.65,84.59,84.60,61022
2017/11/29,10:16:00,84.60,84.60,84.43,84.44,109334
2017/11/29,10:17:00,84.44,84.44,84.18,84.21,106128
2017/11/29,10:18:00,84.22,84.39,84.22,84.31,116876
2017/11/29,10:19:00,84.31,84.45,84.28,84.28,242565
2017/11/29,10:20:00,84.28,84.35,84.23,84.33,127453
2017/11/29,10:21:00,84.32,84.46,84.29,84.40,106670
2017/11/29,10:22:00,84.40,84.42,84.25,84.26,106434
2017/11/29,10:23:00,84.26,84.32,84.19,84.26,137899
2017/11/29,10:24:00,84.27,84.31,84.20,84.23,98405
2017/11/29,10:25:00,84.23,84.26,84.12,84.14,103314
2017/11/29,10:26:00,84.14,84.19,84.08,84.11,98033
2017/11/29,10:27:00,84.11,84.13,83.97,84.08,129220
2017/11/29,10:28:00,84.08,84.22,84.08,84.11,75184
2017/11/29,10:29:00,84.11,84.16,84.06,84.07,82816
2017/11/29,10:30:00,84.07,84.11,84.04,84.10,51276
2017/11/29,10:31:00,84.10,84.10,84.00,84.05,80602
2017/11/29,10:32:00,84.06,84.12,84.03,84.07,75927
2017/11/29,10:33:00,84.06,84.10,84.00,84.04,98689
2017/11/29,10:34:00,84.04,84.07,83.97,84.00,88845
2017/11/29,10:35:00,84.00,84.13,84.00,84.11,104592
2017/11/29,10:36:00,84.12,84.15,84.08,84.10,216902
2017/11/29,10:37:00,84.09,84.19,84.07,84.15,89246
2017/11/29,10:38:00,84.15,84.23,84.09,84.22,63738
2017/11/29,10:39:00,84.22,84.28,84.19,84.28,117844
2017/11/29,10:40:00,84.29,84.32,84.22,84.26,111892
2017/11/29,10:41:00,84.26,84.30,84.21,84.21,66848
2017/11/29,10:42:00,84.21,84.26,84.18,84.21,75035
2017/11/29,10:43:00,84.21,84.28,84.15,84.27,54843
2017/11/29,10:44:00,84.27,84.27,84.16,84.16,42284
2017/11/29,10:45:00,84.16,84.21,84.12,84.20,68151
2017/11/29,10:46:00,84.20,84.21,84.15,84.19,59870
2017/11/29,10:47:00,84.19,84.23,84.18,84.18,44768
2017/11/29,10:48:00,84.18,84.20,84.14,84.17,93419
2017/11/29,10:49:00,84.17,84.20,84.13,84.18,40265
2017/11/29,10:50:00,84.18,84.20,84.14,84.19,43270
2017/11/29,10:51:00,84.20,84.25,84.19,84.20,57318
2017/11/29,10:52:00,84.20,84.23,84.13,84.14,70596
2017/11/29,10:53:00,84.13,84.15,84.08,84.09,90712
2017/11/29,10:54:00,84.08,84.11,83.96,83.96,95403
2017/11/29,10:55:00,83.96,84.04,83.90,83.96,97696
2017/11/29,10:56:00,83.96,84.06,83.95,83.97,78706
2017/11/29,10:57:00,83.96,83.99,83.85,83.85,54392
2017/11/29,10:58:00,83.85,83.88,83.69,83.72,85478
2017/11/29,10:59:00,83.72,83.85,83.67,83.80,86029
2017/11/29,11:00:00,83.80,83.84,83.75,83.81,40663
2017/11/29,11:01:00,83.81,83.85,83.76,83.85,61069
2017/11/29,11:02:00,83.85,83.89,83.78,83.89,75097
2017/11/29,11:03:00,83.88,83.94,83.83,83.94,56193
2017/11/29,11:04:00,83.94,84.05,83.93,84.01,104141
2017/11/29,11:05:00,84.02,84.05,84.00,84.01,44895
2017/11/29,11:06:00,84.00,84.07,84.00,84.00,30612
2017/11/29,11:07:00,84.00,84.04,83.98,84.00,46809
2017/11/29,11:08:00,84.00,84.07,83.98,84.00,37437
2017/11/29,11:09:00,83.99,84.00,83.91,83.94,54302
2017/11/29,11:10:00,83.95,83.96,83.84,83.84,39771
2017/11/29,11:11:00,83.84,83.90,83.82,83.89,39980
2017/11/29,11:12:00,83.89,83.96,83.87,83.87,47741
2017/11/29,11:13:00,83.87,84.00,83.86,83.99,51884
2017/11/29,11:14:00,83.98,84.02,83.93,83.96,68890
2017/11/29,11:15:00,83.96,84.01,83.93,83.95,46229
2017/11/29,11:16:00,83.96,83.99,83.92,83.97,112076
2017/11/29,11:17:00,83.96,84.03,83.96,83.98,46820
2017/11/29,11:18:00,83.99,83.99,83.95,83.98,30974
2017/11/29,11:19:00,83.98,83.98,83.83,83.83,63528
2017/11/29,11:20:00,83.83,83.92,83.83,83.85,39960
2017/11/29,11:21:00,83.85,83.91,83.79,83.81,74050
2017/11/29,11:22:00,83.82,83.87,83.77,83.77,43084
2017/11/29,11:23:00,83.78,83.82,83.75,83.77,56043
2017/11/29,11:24:00,83.77,83.82,83.74,83.78,54125
2017/11/29,11:25:00,83.78,83.78,83.70,83.71,58243
2017/11/29,11:26:00,83.71,83.79,83.68,83.69,85583
2017/11/29,11:27:00,83.70,83.78,83.68,83.75,75400
2017/11/29,11:28:00,83.75,83.78,83.69,83.72,73472
2017/11/29,11:29:00,83.72,83.73,83.68,83.70,81637
2017/11/29,11:30:00,83.69,83.77,83.69,83.76,49218
2017/11/29,11:31:00,83.75,83.76,83.69,83.73,69035
2017/11/29,11:32:00,83.73,83.74,83.63,83.66,58332
2017/11/29,11:33:00,83.65,83.67,83.63,83.64,35974
2017/11/29,11:34:00,83.64,83.65,83.60,83.61,48371
2017/11/29,11:35:00,83.61,83.64,83.55,83.58,69030
2017/11/29,11:36:00,83.58,83.71,83.58,83.70,64816
2017/11/29,11:37:00,83.70,83.70,83.65,83.65,43356
2017/11/29,11:38:00,83.65,83.71,83.61,83.70,50574
2017/11/29,11:39:00,83.70,83.70,83.61,83.62,62062
2017/11/29,11:40:00,83.62,83.65,83.61,83.62,47621
2017/11/29,11:41:00,83.62,83.65,83.56,83.56,56559
2017/11/29,11:42:00,83.56,83.61,83.53,83.60,55763
2017/11/29,11:43:00,83.60,83.60,83.53,83.55,83367
2017/11/29,11:44:00,83.54,83.55,83.42,83.42,154689
2017/11/29,11:45:00,83.42,83.48,83.38,83.47,71211
2017/11/29,11:46:00,83.46,83.49,83.40,83.49,83191
2017/11/29,11:47:00,83.49,83.50,83.45,83.45,36456
2017/11/29,11:48:00,83.46,83.50,83.43,83.50,224927
2017/11/29,11:49:00,83.51,83.53,83.45,83.48,58189
2017/11/29,11:50:00,83.48,83.53,83.45,83.50,127876
2017/11/29,11:51:00,83.50,83.54,83.48,83.50,94167
2017/11/29,11:52:00,83.50,83.58,83.50,83.53,41916
2017/11/29,11:53:00,83.53,83.53,83.48,83.49,51505
2017/11/29,11:54:00,83.49,83.59,83.49,83.53,56709
2017/11/29,11:55:00,83.53,83.57,83.48,83.55,44797
2017/11/29,11:56:00,83.55,83.55,83.48,83.49,50056
2017/11/29,11:57:00,83.49,83.53,83.46,83.47,54471
2017/11/29,11:58:00,83.47,83.54,83.46,83.47,48764
2017/11/29,11:59:00,83.47,83.51,83.46,83.48,41281
2017/11/29,12:00:00,83.48,83.54,83.47,83.52,60462
2017/11/29,12:01:00,83.51,83.56,83.43,83.43,64886
2017/11/29,12:02:00,83.43,83.47,83.41,83.46,89891
2017/11/29,12:03:00,83.46,83.54,83.42,83.45,93888
2017/11/29,12:04:00,83.45,83.50,83.43,83.44,72272
2017/11/29,12:05:00,83.44,83.45,83.36,83.39,82002
2017/11/29,12:06:00,83.39,83.52,83.37,83.49,88115
2017/11/29,12:07:00,83.49,83.49,83.40,83.44,83337
2017/11/29,12:08:00,83.44,83.54,83.42,83.53,109630
2017/11/29,12:09:00,83.53,83.55,83.46,83.53,68103
2017/11/29,12:10:00,83.53,83.65,83.53,83.59,68833
2017/11/29,12:11:00,83.59,83.61,83.56,83.60,47754
2017/11/29,12:12:00,83.60,83.62,83.56,83.59,130550
2017/11/29,12:13:00,83.59,83.63,83.56,83.56,53321
2017/11/29,12:14:00,83.56,83.58,83.53,83.55,65953
2017/11/29,12:15:00,83.55,83.55,83.47,83.55,72170
2017/11/29,12:16:00,83.55,83.56,83.49,83.50,73004
2017/11/29,12:17:00,83.50,83.51,83.48,83.50,68327
2017/11/29,12:18:00,83.50,83.55,83.49,83.53,47758
2017/11/29,12:19:00,83.53,83.64,83.53,83.64,56676
2017/11/29,12:20:00,83.64,83.64,83.59,83.62,53803
2017/11/29,12:21:00,83.62,83.66,83.60,83.65,29676
2017/11/29,12:22:00,83.65,83.73,83.64,83.72,47772
2017/11/29,12:23:00,83.73,83.77,83.72,83.75,61201
2017/11/29,12:24:00,83.75,83.77,83.72,83.75,34889
2017/11/29,12:25:00,83.75,83.76,83.70,83.74,36989
2017/11/29,12:26:00,83.73,83.81,83.73,83.81,60986
2017/11/29,12:27:00,83.80,83.82,83.75,83.75,106229
2017/11/29,12:28:00,83.75,83.76,83.70,83.70,23017
2017/11/29,12:29:00,83.70,83.72,83.66,83.67,35938
2017/11/29,12:30:00,83.66,83.70,83.64,83.69,39526
2017/11/29,12:31:00,83.69,83.72,83.64,83.64,39567
2017/11/29,12:32:00,83.64,83.67,83.61,83.64,44672
2017/11/29,12:33:00,83.64,83.66,83.60,83.63,45259
2017/11/29,12:34:00,83.62,83.64,83.58,83.60,62789
2017/11/29,12:35:00,83.60,83.62,83.56,83.62,26884
2017/11/29,12:36:00,83.62,83.67,83.61,83.62,27808
2017/11/29,12:37:00,83.62,83.66,83.62,83.65,18690
2017/11/29,12:38:00,83.64,83.67,83.62,83.65,34727
2017/11/29,12:39:00,83.64,83.65,83.61,83.61,27236
2017/11/29,12:40:00,83.61,83.63,83.60,83.62,20989
2017/11/29,12:41:00,83.62,83.69,83.61,83.68,39603
2017/11/29,12:42:00,83.68,83.75,83.68,83.74,45641
2017/11/29,12:43:00,83.74,83.79,83.74,83.76,35251
2017/11/29,12:44:00,83.76,83.81,83.76,83.77,68520
2017/11/29,12:45:00,83.77,83.77,83.68,83.71,46345
2017/11/29,12:46:00,83.71,83.72,83.69,83.70,26847
2017/11/29,12:47:00,83.69,83.71,83.68,83.70,37442
2017/11/29,12:48:00,83.70,83.70,83.64,83.66,32454
2017/11/29,12:49:00,83.66,83.70,83.65,83.67,26660
2017/11/29,12:50:00,83.67,83.71,83.64,83.69,57950
2017/11/29,12:51:00,83.69,83.69,83.64,83.65,22783
2017/11/29,12:52:00,83.66,83.66,83.61,83.61,50634
2017/11/29,12:53:00,83.61,83.61,83.51,83.51,47533
2017/11/29,12:54:00,83.51,83.54,83.47,83.47,42172
2017/11/29,12:55:00,83.47,83.50,83.46,83.48,32030
2017/11/29,12:56:00,83.49,83.52,83.46,83.52,27858
2017/11/29,12:57:00,83.52,83.52,83.49,83.50,16774
2017/11/29,12:58:00,83.50,83.51,83.47,83.47,15446
2017/11/29,12:59:00,83.47,83.47,83.43,83.43,19849
2017/11/29,13:00:00,83.43,83.45,83.41,83.44,20477
2017/11/29,13:01:00,83.44,83.50,83.43,83.50,26976
2017/11/29,13:02:00,83.50,83.51,83.44,83.45,23894
2017/11/29,13:03:00,83.45,83.47,83.43,83.47,15804
2017/11/29,13:04:00,83.47,83.51,83.47,83.49,21279
2017/11/29,13:05:00,83.49,83.51,83.48,83.50,14624
2017/11/29,13:06:00,83.50,83.52,83.48,83.50,30356
2017/11/29,13:07:00,83.50,83.52,83.45,83.47,51930
2017/11/29,13:08:00,83.47,83.51,83.46,83.51,26544
2017/11/29,13:09:00,83.51,83.51,83.47,83.50,21700
2017/11/29,13:10:00,83.50,83.50,83.46,83.48,24793
2017/11/29,13:11:00,83.48,83.53,83.46,83.52,30729
2017/11/29,13:12:00,83.52,83.54,83.51,83.51,23959
2017/11/29,13:13:00,83.51,83.57,83.51,83.57,33946
2017/11/29,13:14:00,83.57,83.61,83.56,83.57,43426
2017/11/29,13:15:00,83.57,83.61,83.56,83.58,47945
2017/11/29,13:16:00,83.58,83.59,83.57,83.57,22747
2017/11/29,13:17:00,83.57,83.63,83.57,83.63,21522
2017/11/29,13:18:00,83.63,83.65,83.62,83.64,16649
2017/11/29,13:19:00,83.64,83.65,83.62,83.62,24296
2017/11/29,13:20:00,83.62,83.70,83.62,83.70,33467
2017/11/29,13:21:00,83.70,83.71,83.66,83.66,29911
2017/11/29,13:22:00,83.66,83.73,83.64,83.73,53944
2017/11/29,13:23:00,83.73,83.79,83.72,83.76,44488
2017/11/29,13:24:00,83.76,83.79,83.74,83.75,40393
2017/11/29,13:25:00,83.75,83.78,83.74,83.78,21358
2017/11/29,13:26:00,83.77,83.80,83.77,83.77,18587
2017/11/29,13:27:00,83.77,83.80,83.77,83.80,19945
2017/11/29,13:28:00,83.80,83.80,83.77,83.78,19940
2017/11/29,13:29:00,83.78,83.79,83.78,83.79,12563
2017/11/29,13:30:00,83.79,83.79,83.75,83.79,40259
2017/11/29,13:31:00,83.79,83.81,83.77,83.81,24908
2017/11/29,13:32:00,83.81,83.81,83.78,83.78,18713
2017/11/29,13:33:00,83.78,83.81,83.75,83.81,30516
2017/11/29,13:34:00,83.81,83.83,83.77,83.83,23112
2017/11/29,13:35:00,83.83,83.84,83.81,83.84,12526
2017/11/29,13:36:00,83.84,83.84,83.82,83.83,21184
2017/11/29,13:37:00,83.83,83.88,83.83,83.85,31756
2017/11/29,13:38:00,83.85,83.88,83.83,83.87,25978
2017/11/29,13:39:00,83.88,83.90,83.87,83.87,23819
2017/11/29,13:40:00,83.87,83.88,83.82,83.82,30598
2017/11/29,13:41:00,83.83,83.83,83.79,83.79,36936
2017/11/29,13:42:00,83.79,83.79,83.75,83.78,31541
2017/11/29,13:43:00,83.78,83.82,83.78,83.81,26733
2017/11/29,13:44:00,83.81,83.84,83.79,83.82,32307
2017/11/29,13:45:00,83.82,83.82,83.78,83.79,20809
2017/11/29,13:46:00,83.79,83.79,83.74,83.76,34886
2017/11/29,13:47:00,83.76,83.79,83.73,83.78,31132
2017/11/29,13:48:00,83.78,83.79,83.76,83.78,22751
2017/11/29,13:49:00,83.78,83.78,83.75,83.78,30346
2017/11/29,13:50:00,83.79,83.79,83.75,83.76,28091
2017/11/29,13:51:00,83.76,83.77,83.74,83.74,17123
2017/11/29,13:52:00,83.74,83.74,83.68,83.71,86610
2017/11/29,13:53:00,83.71,83.72,83.67,83.68,61657
2017/11/29,13:54:00,83.68,83.68,83.57,83.58,74436
2017/11/29,13:55:00,83.58,83.62,83.57,83.60,22474
2017/11/29,13:56:00,83.60,83.60,83.52,83.53,48525
2017/11/29,13:57:00,83.52,83.55,83.47,83.54,79314
2017/11/29,13:58:00,83.54,83.58,83.54,83.55,31933
2017/11/29,13:59:00,83.55,83.57,83.52,83.52,27526
2017/11/29,14:00:00,83.52,83.53,83.50,83.52,35436
2017/11/29,14:01:00,83.52,83.58,83.51,83.58,27828
2017/11/29,14:02:00,83.58,83.59,83.53,83.54,19977
2017/11/29,14:03:00,83.54,83.57,83.52,83.52,32978
2017/11/29,14:04:00,83.53,83.57,83.43,83.55,290334
2017/11/29,14:05:00,83.54,83.58,83.54,83.55,22505
2017/11/29,14:06:00,83.55,83.55,83.50,83.51,43389
2017/11/29,14:07:00,83.51,83.59,83.51,83.54,42315
2017/11/29,14:08:00,83.54,83.55,83.52,83.52,24892
2017/11/29,14:09:00,83.52,83.55,83.50,83.53,29056
2017/11/29,14:10:00,83.53,83.54,83.51,83.52,20945
2017/11/29,14:11:00,83.52,83.58,83.51,83.58,25737
2017/11/29,14:12:00,83.58,83.61,83.56,83.56,42445
2017/11/29,14:13:00,83.56,83.62,83.54,83.60,51393
2017/11/29,14:14:00,83.61,83.62,83.59,83.60,16793
2017/11/29,14:15:00,83.61,83.63,83.59,83.60,20090
2017/11/29,14:16:00,83.59,83.60,83.55,83.58,33741
2017/11/29,14:17:00,83.59,83.66,83.58,83.59,58525
2017/11/29,14:18:00,83.59,83.62,83.58,83.60,43097
2017/11/29,14:19:00,83.60,83.66,83.59,83.65,31965
2017/11/29,14:20:00,83.65,83.66,83.60,83.61,26435
2017/11/29,14:21:00,83.61,83.62,83.59,83.61,25851
2017/11/29,14:22:00,83.61,83.67,83.60,83.61,71944
2017/11/29,14:23:00,83.61,83.61,83.58,83.59,34174
2017/11/29,14:24:00,83.59,83.64,83.59,83.63,18783
2017/11/29,14:25:00,83.63,83.64,83.58,83.61,48286
2017/11/29,14:26:00,83.62,83.62,83.59,83.60,24125
2017/11/29,14:27:00,83.60,83.60,83.42,83.44,112289
2017/11/29,14:28:00,83.44,83.49,83.43,83.45,72425
2017/11/29,14:29:00,83.45,83.51,83.45,83.51,44055
2017/11/29,14:30:00,83.52,83.55,83.49,83.51,43676
2017/11/29,14:31:00,83.52,83.53,83.50,83.50,25425
2017/11/29,14:32:00,83.50,83.51,83.47,83.50,35433
2017/11/29,14:33:00,83.50,83.50,83.46,83.48,31451
2017/11/29,14:34:00,83.48,83.48,83.43,83.43,20424
2017/11/29,14:35:00,83.43,83.48,83.43,83.48,19946
2017/11/29,14:36:00,83.48,83.48,83.44,83.45,40189
2017/11/29,14:37:00,83.45,83.49,83.44,83.49,29640
2017/11/29,14:38:00,83.49,83.52,83.48,83.50,31074
2017/11/29,14:39:00,83.50,83.50,83.47,83.47,21299
2017/11/29,14:40:00,83.47,83.47,83.44,83.44,25445
2017/11/29,14:41:00,83.44,83.56,83.43,83.55,50854
2017/11/29,14:42:00,83.55,83.56,83.51,83.56,27686
2017/11/29,14:43:00,83.56,83.58,83.55,83.56,34545
2017/11/29,14:44:00,83.56,83.58,83.52,83.52,25382
2017/11/29,14:45:00,83.52,83.54,83.49,83.50,36043
2017/11/29,14:46:00,83.50,83.52,83.47,83.49,26387
2017/11/29,14:47:00,83.48,83.51,83.46,83.49,38957
2017/11/29,14:48:00,83.49,83.49,83.46,83.47,23793
2017/11/29,14:49:00,83.47,83.47,83.42,83.44,49980
2017/11/29,14:50:00,83.44,83.52,83.44,83.51,43543
2017/11/29,14:51:00,83.51,83.52,83.48,83.50,31836
2017/11/29,14:52:00,83.50,83.51,83.48,83.49,32859
2017/11/29,14:53:00,83.50,83.54,83.50,83.54,17668
2017/11/29,14:54:00,83.54,83.56,83.52,83.55,45965
2017/11/29,14:55:00,83.54,83.54,83.52,83.53,41992
2017/11/29,14:56:00,83.53,83.58,83.53,83.55,40162
2017/11/29,14:57:00,83.55,83.60,83.55,83.59,47718
2017/11/29,14:58:00,83.59,83.62,83.58,83.60,34611
2017/11/29,14:59:00,83.59,83.60,83.56,83.59,45996
2017/11/29,15:00:00,83.59,83.60,83.52,83.54,57285
2017/11/29,15:01:00,83.54,83.54,83.48,83.51,63636
2017/11/29,15:02:00,83.52,83.53,83.47,83.49,53193
2017/11/29,15:03:00,83.49,83.52,83.49,83.51,47918
2017/11/29,15:04:00,83.51,83.53,83.49,83.49,19701
2017/11/29,15:05:00,83.49,83.51,83.46,83.50,36168
2017/11/29,15:06:00,83.50,83.50,83.45,83.46,39578
2017/11/29,15:07:00,83.46,83.48,83.46,83.46,28982
2017/11/29,15:08:00,83.46,83.52,83.45,83.51,56947
2017/11/29,15:09:00,83.51,83.53,83.50,83.50,19380
2017/11/29,15:10:00,83.50,83.53,83.50,83.50,28841
2017/11/29,15:11:00,83.50,83.52,83.48,83.51,31917
2017/11/29,15:12:00,83.52,83.52,83.49,83.50,49719
2017/11/29,15:13:00,83.50,83.50,83.41,83.41,40930
2017/11/29,15:14:00,83.42,83.44,83.36,83.38,99669
2017/11/29,15:15:00,83.37,83.37,83.22,83.23,137637
2017/11/29,15:16:00,83.23,83.25,83.20,83.23,64942
2017/11/29,15:17:00,83.23,83.24,83.19,83.22,45046
2017/11/29,15:18:00,83.22,83.23,83.18,83.19,48860
2017/11/29,15:19:00,83.19,83.24,83.18,83.24,49009
2017/11/29,15:20:00,83.24,83.24,83.19,83.21,37556
2017/11/29,15:21:00,83.20,83.27,83.19,83.27,43343
2017/11/29,15:22:00,83.27,83.27,83.22,83.26,54289
2017/11/29,15:23:00,83.26,83.27,83.25,83.26,23166
2017/11/29,15:24:00,83.26,83.26,83.23,83.23,53303
2017/11/29,15:25:00,83.24,83.24,83.22,83.24,32781
2017/11/29,15:26:00,83.24,83.25,83.24,83.25,24208
2017/11/29,15:27:00,83.25,83.31,83.25,83.31,41943
2017/11/29,15:28:00,83.31,83.34,83.29,83.33,64174
2017/11/29,15:29:00,83.33,83.34,83.29,83.31,63805
2017/11/29,15:30:00,83.31,83.37,83.31,83.35,46537
2017/11/29,15:31:00,83.35,83.37,83.35,83.35,38547
2017/11/29,15:32:00,83.35,83.36,83.34,83.36,31009
2017/11/29,15:33:00,83.36,83.36,83.32,83.32,71416
2017/11/29,15:34:00,83.32,83.37,83.32,83.35,45306
2017/11/29,15:35:00,83.35,83.50,83.35,83.48,105879
2017/11/29,15:36:00,83.48,83.49,83.44,83.46,51144
2017/11/29,15:37:00,83.46,83.47,83.42,83.42,46003
2017/11/29,15:38:00,83.41,83.46,83.40,83.40,79424
2017/11/29,15:39:00,83.40,83.46,83.40,83.44,48532
2017/11/29,15:40:00,83.45,83.46,83.43,83.45,64536
2017/11/29,15:41:00,83.45,83.46,83.41,83.42,74791
2017/11/29,15:42:00,83.42,83.44,83.40,83.41,60383
2017/11/29,15:43:00,83.40,83.43,83.40,83.40,40336
2017/11/29,15:44:00,83.40,83.40,83.37,83.40,83606
2017/11/29,15:45:00,83.40,83.40,83.35,83.35,57550
2017/11/29,15:46:00,83.34,83.39,83.34,83.36,46234
2017/11/29,15:47:00,83.36,83.40,83.36,83.39,77058
2017/11/29,15:48:00,83.39,83.39,83.33,83.33,51469
2017/11/29,15:49:00,83.33,83.34,83.33,83.34,24548
2017/11/29,15:50:00,83.34,83.34,83.29,83.34,88371
2017/11/29,15:51:00,83.35,83.39,83.35,83.35,103962
2017/11/29,15:52:00,83.36,83.37,83.32,83.32,82444
2017/11/29,15:53:00,83.32,83.33,83.30,83.33,89325
2017/11/29,15:54:00,83.33,83.33,83.30,83.32,135841
2017/11/29,15:55:00,83.32,83.33,83.31,83.31,115661
2017/11/29,15:56:00,83.32,83.33,83.31,83.32,109264
2017/11/29,15:57:00,83.32,83.39,83.31,83.39,206658
2017/11/29,15:58:00,83.39,83.41,83.36,83.40,173230
2017/11/29,15:59:00,83.40,83.44,83.35,83.36,214978
2017/11/29,16:00:00,83.36,83.36,83.32,83.34,327136
2017/11/30,09:31:00,83.51,83.69,83.36,83.48,205505
2017/11/30,09:32:00,83.48,83.63,83.48,83.51,94486
2017/11/30,09:33:00,83.51,83.52,83.37,83.50,116967
2017/11/30,09:34:00,83.50,83.52,83.35,83.35,83481
2017/11/30,09:35:00,83.35,83.65,83.34,83.64,109450
2017/11/30,09:36:00,83.64,83.69,83.52,83.52,152750
2017/11/30,09:37:00,83.51,83.58,83.51,83.53,95208
2017/11/30,09:38:00,83.52,83.54,83.41,83.50,153553
2017/11/30,09:39:00,83.50,83.59,83.50,83.51,96726
2017/11/30,09:40:00,83.51,83.55,83.47,83.50,142160
2017/11/30,09:41:00,83.50,83.51,83.48,83.50,72084
2017/11/30,09:42:00,83.51,83.53,83.49,83.53,88594
2017/11/30,09:43:00,83.52,83.63,83.52,83.59,60504
2017/11/30,09:44:00,83.60,83.83,83.59,83.81,65371
2017/11/30,09:45:00,83.82,83.83,83.70,83.74,83771
2017/11/30,09:46:00,83.74,83.80,83.71,83.73,43906
2017/11/30,09:47:00,83.73,83.79,83.69,83.78,122322
2017/11/30,09:48:00,83.77,83.77,83.74,83.76,73025
2017/11/30,09:49:00,83.76,83.97,83.75,83.97,177692
2017/11/30,09:50:00,83.98,84.00,83.94,83.99,86501
2017/11/30,09:51:00,83.99,84.03,83.94,83.95,193719
2017/11/30,09:52:00,83.95,83.95,83.85,83.87,63082
2017/11/30,09:53:00,83.87,83.90,83.85,83.86,53361
2017/11/30,09:54:00,83.86,83.87,83.77,83.86,78263
2017/11/30,09:55:00,83.86,83.88,83.78,83.81,72330
2017/11/30,09:56:00,83.81,83.90,83.81,83.86,79092
2017/11/30,09:57:00,83.87,83.95,83.87,83.92,79843
2017/11/30,09:58:00,83.92,83.93,83.88,83.88,72479
2017/11/30,09:59:00,83.88,83.91,83.80,83.85,53940
2017/11/30,10:00:00,83.85,83.87,83.84,83.87,76984
2017/11/30,10:01:00,83.88,83.89,83.84,83.87,57982
2017/11/30,10:02:00,83.87,84.01,83.86,84.00,73335
2017/11/30,10:03:00,83.99,84.02,83.97,83.99,77505
2017/11/30,10:04:00,83.99,84.02,83.94,83.94,64292
2017/11/30,10:05:00,83.95,84.01,83.94,83.98,37094
2017/11/30,10:06:00,83.98,83.99,83.90,83.92,40370
2017/11/30,10:07:00,83.92,83.95,83.91,83.95,72675
2017/11/30,10:08:00,83.95,83.97,83.89,83.91,71430
2017/11/30,10:09:00,83.91,83.93,83.87,83.87,31627
2017/11/30,10:10:00,83.87,83.88,83.78,83.79,48474
2017/11/30,10:11:00,83.80,83.85,83.80,83.83,40733
2017/11/30,10:12:00,83.83,83.85,83.79,83.79,42565
2017/11/30,10:13:00,83.79,83.80,83.71,83.72,100902
2017/11/30,10:14:00,83.71,83.74,83.70,83.74,53806
2017/11/30,10:15:00,83.74,83.79,83.72,83.75,64589
2017/11/30,10:16:00,83.75,83.75,83.65,83.66,39047
2017/11/30,10:17:00,83.66,83.69,83.61,83.62,57095
2017/11/30,10:18:00,83.62,83.70,83.61,83.69,40454
2017/11/30,10:19:00,83.70,83.80,83.68,83.79,69268
2017/11/30,10:20:00,83.78,83.80,83.74,83.75,98008
2017/11/30,10:21:00,83.75,83.80,83.73,83.78,69406
2017/11/30,10:22:00,83.78,83.80,83.69,83.70,41445
2017/11/30,10:23:00,83.70,83.77,83.70,83.76,44355
2017/11/30,10:24:00,83.75,83.75,83.69,83.75,50999
2017/11/30,10:25:00,83.75,83.80,83.74,83.78,42821
2017/11/30,10:26:00,83.78,83.81,83.73,83.73,35529
2017/11/30,10:27:00,83.73,83.77,83.69,83.70,82163
2017/11/30,10:28:00,83.71,83.75,83.68,83.72,49822
2017/11/30,10:29:00,83.72,83.72,83.65,83.68,51643
2017/11/30,10:30:00,83.68,83.69,83.61,83.65,49929
2017/11/30,10:31:00,83.66,83.71,83.65,83.71,56271
2017/11/30,10:32:00,83.71,83.79,83.70,83.75,91934
2017/11/30,10:33:00,83.75,83.78,83.72,83.74,69352
2017/11/30,10:34:00,83.74,83.74,83.70,83.72,103920
2017/11/30,10:35:00,83.72,83.78,83.69,83.78,58484
2017/11/30,10:36:00,83.78,83.80,83.75,83.75,80319
2017/11/30,10:37:00,83.75,83.84,83.75,83.84,85677
2017/11/30,10:38:00,83.83,83.88,83.83,83.84,53835
2017/11/30,10:39:00,83.84,83.86,83.82,83.82,40343
2017/11/30,10:40:00,83.82,83.84,83.76,83.81,31130
2017/11/30,10:41:00,83.80,83.84,83.78,83.80,43720
2017/11/30,10:42:00,83.80,83.80,83.73,83.73,40865
2017/11/30,10:43:00,83.73,83.73,83.60,83.66,84873
2017/11/30,10:44:00,83.66,83.79,83.66,83.76,37606
2017/11/30,10:45:00,83.76,83.81,83.75,83.77,36658
2017/11/30,10:46:00,83.77,83.82,83.75,83.76,38033
2017/11/30,10:47:00,83.76,83.81,83.74,83.81,41835
2017/11/30,10:48:00,83.81,83.81,83.76,83.80,31638
2017/11/30,10:49:00,83.80,83.81,83.79,83.80,32764
2017/11/30,10:50:00,83.81,83.82,83.79,83.79,43549
2017/11/30,10:51:00,83.79,83.80,83.68,83.68,69806
2017/11/30,10:52:00,83.69,83.74,83.69,83.71,58694
2017/11/30,10:53:00,83.72,83.73,83.66,83.66,37910
2017/11/30,10:54:00,83.66,83.69,83.64,83.65,43470
2017/11/30,10:55:00,83.65,83.65,83.55,83.57,62148
2017/11/30,10:56:00,83.57,83.65,83.57,83.62,30169
2017/11/30,10:57:00,83.63,83.64,83.61,83.63,37859
2017/11/30,10:58:00,83.63,83.68,83.62,83.65,61285
2017/11/30,10:59:00,83.65,83.68,83.62,83.65,39483
2017/11/30,11:00:00,83.66,83.66,83.61,83.63,37512
2017/11/30,11:01:00,83.64,83.65,83.59,83.60,40694
2017/11/30,11:02:00,83.59,83.70,83.59,83.70,46707
2017/11/30,11:03:00,83.70,83.72,83.67,83.67,37682
2017/11/30,11:04:00,83.67,83.74,83.66,83.72,54369
2017/11/30,11:05:00,83.73,83.77,83.67,83.67,40504
2017/11/30,11:06:00,83.67,83.75,83.66,83.74,29172
2017/11/30,11:07:00,83.74,83.76,83.72,83.74,37521
2017/11/30,11:08:00,83.74,83.76,83.71,83.75,36075
2017/11/30,11:09:00,83.75,83.77,83.72,83.75,31457
2017/11/30,11:10:00,83.75,83.76,83.74,83.74,27307
2017/11/30,11:11:00,83.74,83.76,83.72,83.73,30365
2017/11/30,11:12:00,83.73,83.74,83.69,83.73,23541
2017/11/30,11:13:00,83.73,83.77,83.73,83.77,26892
2017/11/30,11:14:00,83.77,83.77,83.73,83.73,24141
2017/11/30,11:15:00,83.73,83.77,83.72,83.76,32173
2017/11/30,11:16:00,83.76,83.87,83.76,83.87,46345
2017/11/30,11:17:00,83.88,83.93,83.86,83.93,56153
2017/11/30,11:18:00,83.93,83.94,83.88,83.88,72867
2017/11/30,11:19:00,83.88,83.92,83.88,83.91,66261
2017/11/30,11:20:00,83.91,83.91,83.87,83.89,46036
2017/11/30,11:21:00,83.89,83.90,83.82,83.90,47574
2017/11/30,11:22:00,83.90,83.90,83.87,83.87,29320
2017/11/30,11:23:00,83.87,83.89,83.82,83.82,24466
2017/11/30,11:24:00,83.82,83.85,83.81,83.82,56176
2017/11/30,11:25:00,83.82,83.84,83.81,83.81,22028
2017/11/30,11:26:00,83.82,83.83,83.79,83.81,54242
2017/11/30,11:27:00,83.81,83.81,83.72,83.72,53244
2017/11/30,11:28:00,83.72,83.75,83.67,83.67,59633
2017/11/30,11:29:00,83.67,83.68,83.64,83.66,36278
2017/11/30,11:30:00,83.66,83.69,83.64,83.68,44110
2017/11/30,11:31:00,83.68,83.72,83.66,83.68,50561
2017/11/30,11:32:00,83.68,83.69,83.63,83.66,17904
2017/11/30,11:33:00,83.66,83.69,83.65,83.66,30200
2017/11/30,11:34:00,83.66,83.67,83.64,83.65,23520
2017/11/30,11:35:00,83.65,83.71,83.65,83.66,53298
2017/11/30,11:36:00,83.66,83.69,83.61,83.66,32757
2017/11/30,11:37:00,83.65,83.71,83.63,83.70,29739
2017/11/30,11:38:00,83.70,83.72,83.67,83.70,32380
2017/11/30,11:39:00,83.71,83.73,83.71,83.71,16774
2017/11/30,11:40:00,83.71,83.75,83.71,83.72,23006
2017/11/30,11:41:00,83.72,83.74,83.69,83.73,24500
2017/11/30,11:42:00,83.74,83.76,83.72,83.73,25752
2017/11/30,11:43:00,83.73,83.78,83.73,83.75,41874
2017/11/30,11:44:00,83.76,83.84,83.75,83.82,38501
2017/11/30,11:45:00,83.82,83.82,83.77,83.77,36263
2017/11/30,11:46:00,83.77,83.78,83.73,83.75,38343
2017/11/30,11:47:00,83.74,83.79,83.74,83.78,16628
2017/11/30,11:48:00,83.78,83.81,83.76,83.77,27577
2017/11/30,11:49:00,83.77,83.79,83.76,83.79,20879
2017/11/30,11:50:00,83.79,83.82,83.77,83.79,42339
2017/11/30,11:51:00,83.79,83.84,83.78,83.83,19031
2017/11/30,11:52:00,83.83,83.85,83.83,83.85,13111
2017/11/30,11:53:00,83.85,83.85,83.80,83.81,23384
2017/11/30,11:54:00,83.81,83.85,83.81,83.85,15811
2017/11/30,11:55:00,83.85,83.87,83.84,83.85,26400
2017/11/30,11:56:00,83.84,83.86,83.82,83.84,19519
2017/11/30,11:57:00,83.84,83.88,83.84,83.86,30350
2017/11/30,11:58:00,83.86,83.88,83.83,83.84,24486
2017/11/30,11:59:00,83.84,83.86,83.83,83.86,17675
2017/11/30,12:00:00,83.86,83.92,83.86,83.91,26649
2017/11/30,12:01:00,83.91,83.93,83.91,83.92,28520
2017/11/30,12:02:00,83.92,83.93,83.89,83.89,29779
2017/11/30,12:03:00,83.89,83.91,83.88,83.90,20350
2017/11/30,12:04:00,83.91,83.95,83.91,83.93,34439
2017/11/30,12:05:00,83.92,83.92,83.87,83.88,18760
2017/11/30,12:06:00,83.88,83.91,83.88,83.90,12190
2017/11/30,12:07:00,83.90,83.94,83.90,83.94,16898
2017/11/30,12:08:00,83.94,83.97,83.94,83.97,23802
2017/11/30,12:09:00,83.97,83.98,83.95,83.98,20534
2017/11/30,12:10:00,83.98,84.02,83.98,84.01,57088
2017/11/30,12:11:00,84.02,84.03,84.02,84.03,23680
2017/11/30,12:12:00,84.03,84.08,84.01,84.07,42576
2017/11/30,12:13:00,84.07,84.10,84.05,84.05,26280
2017/11/30,12:14:00,84.05,84.10,84.04,84.10,121255
2017/11/30,12:15:00,84.10,84.12,84.08,84.08,41504
2017/11/30,12:16:00,84.07,84.14,84.07,84.13,52681
2017/11/30,12:17:00,84.13,84.15,84.11,84.14,32222
2017/11/30,12:18:00,84.14,84.15,84.13,84.14,42152
2017/11/30,12:19:00,84.14,84.15,84.09,84.12,40156
2017/11/30,12:20:00,84.12,84.16,84.12,84.13,16217
2017/11/30,12:21:00,84.13,84.19,84.12,84.18,24831
2017/11/30,12:22:00,84.18,84.21,84.17,84.19,36563
2017/11/30,12:23:00,84.19,84.22,84.17,84.18,42857
2017/11/30,12:24:00,84.18,84.18,84.14,84.16,70454
2017/11/30,12:25:00,84.16,84.26,84.16,84.23,97573
2017/11/30,12:26:00,84.23,84.24,84.19,84.21,59574
2017/11/30,12:27:00,84.21,84.24,84.17,84.20,256502
2017/11/30,12:28:00,84.20,84.22,84.19,84.20,41933
2017/11/30,12:29:00,84.20,84.23,84.18,84.22,64490
2017/11/30,12:30:00,84.22,84.24,84.20,84.21,43725
2017/11/30,12:31:00,84.21,84.26,84.18,84.25,76728
2017/11/30,12:32:00,84.26,84.30,84.25,84.27,44477
2017/11/30,12:33:00,84.27,84.33,84.27,84.33,24998
2017/11/30,12:34:00,84.33,84.35,84.30,84.33,25439
2017/11/30,12:35:00,84.33,84.38,84.33,84.35,74384
2017/11/30,12:36:00,84.35,84.38,84.33,84.34,26687
2017/11/30,12:37:00,84.34,84.39,84.32,84.38,50486
2017/11/30,12:38:00,84.38,84.42,84.37,84.38,49306
2017/11/30,12:39:00,84.38,84.38,84.33,84.34,36274
2017/11/30,12:40:00,84.35,84.43,84.35,84.39,23050
2017/11/30,12:41:00,84.39,84.41,84.38,84.40,27515
2017/11/30,12:42:00,84.40,84.41,84.36,84.39,24327
2017/11/30,12:43:00,84.39,84.43,84.37,84.42,31192
2017/11/30,12:44:00,84.42,84.44,84.39,84.43,31001
2017/11/30,12:45:00,84.43,84.49,84.42,84.44,62589
2017/11/30,12:46:00,84.44,84.46,84.41,84.45,40015
2017/11/30,12:47:00,84.46,84.50,84.42,84.46,81847
2017/11/30,12:48:00,84.46,84.49,84.42,84.47,38832
2017/11/30,12:49:00,84.47,84.52,84.46,84.48,176511
2017/11/30,12:50:00,84.48,84.48,84.36,84.38,60025
2017/11/30,12:51:00,84.38,84.39,84.34,84.35,79741
2017/11/30,12:52:00,84.35,84.35,84.28,84.30,69704
2017/11/30,12:53:00,84.30,84.31,84.25,84.30,56527
2017/11/30,12:54:00,84.29,84.32,84.25,84.25,18299
2017/11/30,12:55:00,84.25,84.26,84.15,84.16,62307
2017/11/30,12:56:00,84.16,84.18,84.08,84.08,65464
2017/11/30,12:57:00,84.08,84.12,84.05,84.11,74206
2017/11/30,12:58:00,84.11,84.23,84.11,84.19,55779
2017/11/30,12:59:00,84.20,84.27,84.18,84.27,20632
2017/11/30,13:00:00,84.28,84.30,84.25,84.28,51998
2017/11/30,13:01:00,84.28,84.34,84.28,84.34,32942
2017/11/30,13:02:00,84.33,84.38,84.33,84.35,36915
2017/11/30,13:03:00,84.36,84.41,84.32,84.40,66253
2017/11/30,13:04:00,84.40,84.40,84.34,84.36,100602
2017/11/30,13:05:00,84.36,84.37,84.34,84.36,42767
2017/11/30,13:06:00,84.36,84.38,84.35,84.35,26135
2017/11/30,13:07:00,84.36,84.37,84.31,84.37,35921
2017/11/30,13:08:00,84.37,84.37,84.28,84.29,35077
2017/11/30,13:09:00,84.30,84.32,84.28,84.30,25355
2017/11/30,13:10:00,84.30,84.33,84.30,84.32,28350
2017/11/30,13:11:00,84.32,84.33,84.30,84.30,35389
2017/11/30,13:12:00,84.30,84.32,84.29,84.30,23695
2017/11/30,13:13:00,84.30,84.34,84.30,84.33,28827
2017/11/30,13:14:00,84.33,84.34,84.30,84.30,24129
2017/11/30,13:15:00,84.30,84.32,84.30,84.30,20787
2017/11/30,13:16:00,84.31,84.31,84.27,84.27,24207
2017/11/30,13:17:00,84.27,84.27,84.20,84.22,38964
2017/11/30,13:18:00,84.22,84.23,84.21,84.22,17387
2017/11/30,13:19:00,84.22,84.22,84.12,84.20,115229
2017/11/30,13:20:00,84.20,84.24,84.19,84.23,17709
2017/11/30,13:21:00,84.22,84.25,84.21,84.25,24412
2017/11/30,13:22:00,84.25,84.30,84.24,84.26,63197
2017/11/30,13:23:00,84.26,84.28,84.24,84.26,20601
2017/11/30,13:24:00,84.26,84.27,84.25,84.25,56362
2017/11/30,13:25:00,84.25,84.26,84.24,84.24,30340
2017/11/30,13:26:00,84.25,84.30,84.24,84.29,66493
2017/11/30,13:27:00,84.28,84.33,84.28,84.32,44154
2017/11/30,13:28:00,84.32,84.33,84.29,84.30,38788
2017/11/30,13:29:00,84.30,84.34,84.29,84.30,14150
2017/11/30,13:30:00,84.30,84.35,84.29,84.35,47452
2017/11/30,13:31:00,84.35,84.35,84.33,84.35,21657
2017/11/30,13:32:00,84.35,84.35,84.27,84.28,47934
2017/11/30,13:33:00,84.28,84.32,84.27,84.32,21895
2017/11/30,13:34:00,84.31,84.35,84.31,84.32,42107
2017/11/30,13:35:00,84.32,84.32,84.28,84.30,49880
2017/11/30,13:36:00,84.30,84.32,84.30,84.31,83613
2017/11/30,13:37:00,84.31,84.31,84.27,84.27,57586
2017/11/30,13:38:00,84.27,84.27,84.22,84.24,48368
2017/11/30,13:39:00,84.24,84.26,84.21,84.24,31240
2017/11/30,13:40:00,84.25,84.28,84.23,84.28,46817
2017/11/30,13:41:00,84.28,84.28,84.24,84.25,14722
2017/11/30,13:42:00,84.25,84.30,84.23,84.28,49880
2017/11/30,13:43:00,84.28,84.29,84.25,84.26,34974
2017/11/30,13:44:00,84.26,84.27,84.20,84.22,30287
2017/11/30,13:45:00,84.22,84.29,84.22,84.27,61649
2017/11/30,13:46:00,84.26,84.29,84.24,84.29,34148
2017/11/30,13:47:00,84.29,84.30,84.27,84.28,24749
2017/11/30,13:48:00,84.29,84.33,84.28,84.33,33374
2017/11/30,13:49:00,84.33,84.33,84.27,84.27,32966
2017/11/30,13:50:00,84.27,84.30,84.27,84.29,19428
2017/11/30,13:51:00,84.29,84.30,84.23,84.27,61409
2017/11/30,13:52:00,84.27,84.27,84.21,84.23,105052
2017/11/30,13:53:00,84.23,84.24,84.20,84.21,30982
2017/11/30,13:54:00,84.21,84.22,84.19,84.22,24598
2017/11/30,13:55:00,84.21,84.22,84.17,84.17,27790
2017/11/30,13:56:00,84.17,84.18,84.10,84.11,39469
2017/11/30,13:57:00,84.11,84.19,84.11,84.17,38629
2017/11/30,13:58:00,84.17,84.22,84.17,84.19,26935
2017/11/30,13:59:00,84.20,84.22,84.18,84.20,46974
2017/11/30,14:00:00,84.20,84.25,84.20,84.25,30442
2017/11/30,14:01:00,84.24,84.27,84.21,84.24,54011
2017/11/30,14:02:00,84.24,84.25,84.20,84.20,22111
2017/11/30,14:03:00,84.20,84.21,84.17,84.21,38996
2017/11/30,14:04:00,84.21,84.21,84.18,84.18,30997
2017/11/30,14:05:00,84.18,84.18,84.15,84.16,27880
2017/11/30,14:06:00,84.16,84.16,84.08,84.11,54700
2017/11/30,14:07:00,84.11,84.15,84.10,84.14,25883
2017/11/30,14:08:00,84.14,84.15,84.13,84.13,22473
2017/11/30,14:09:00,84.13,84.13,84.07,84.09,38267
2017/11/30,14:10:00,84.09,84.10,84.06,84.06,22620
2017/11/30,14:11:00,84.07,84.10,84.07,84.08,24491
2017/11/30,14:12:00,84.08,84.09,84.08,84.09,14200
2017/11/30,14:13:00,84.09,84.09,84.05,84.06,27784
2017/11/30,14:14:00,84.06,84.09,84.05,84.06,61165
2017/11/30,14:15:00,84.06,84.07,84.01,84.02,27247
2017/11/30,14:16:00,84.02,84.04,84.02,84.04,43034
2017/11/30,14:17:00,84.04,84.09,84.04,84.07,38276
2017/11/30,14:18:00,84.06,84.07,84.02,84.06,48886
2017/11/30,14:19:00,84.07,84.07,84.05,84.07,26750
2017/11/30,14:20:00,84.06,84.10,84.06,84.09,27188
2017/11/30,14:21:00,84.09,84.09,84.05,84.06,23293
2017/11/30,14:22:00,84.05,84.13,84.04,84.11,71644
2017/11/30,14:23:00,84.11,84.13,84.11,84.12,18231
2017/11/30,14:24:00,84.12,84.13,84.10,84.10,21172
2017/11/30,14:25:00,84.10,84.11,84.09,84.10,60481
2017/11/30,14:26:00,84.10,84.18,84.09,84.17,61149
2017/11/30,14:27:00,84.17,84.20,84.16,84.18,30943
2017/11/30,14:28:00,84.18,84.26,84.18,84.26,40293
2017/11/30,14:29:00,84.26,84.27,84.24,84.24,67893
2017/11/30,14:30:00,84.24,84.27,84.23,84.27,26684
2017/11/30,14:31:00,84.26,84.27,84.24,84.24,57395
2017/11/30,14:32:00,84.24,84.24,84.20,84.21,29631
2017/11/30,14:33:00,84.21,84.21,84.17,84.20,38873
2017/11/30,14:34:00,84.20,84.21,84.19,84.20,45294
2017/11/30,14:35:00,84.20,84.23,84.19,84.22,43027
2017/11/30,14:36:00,84.22,84.28,84.22,84.23,39070
2017/11/30,14:37:00,84.23,84.23,84.20,84.20,40475
2017/11/30,14:38:00,84.20,84.21,84.15,84.18,36658
2017/11/30,14:39:00,84.19,84.20,84.15,84.20,15511
2017/11/30,14:40:00,84.20,84.22,84.19,84.20,32155
2017/11/30,14:41:00,84.19,84.20,84.15,84.18,37122
2017/11/30,14:42:00,84.19,84.19,84.16,84.18,45677
2017/11/30,14:43:00,84.18,84.18,84.15,84.15,44161
2017/11/30,14:44:00,84.15,84.16,84.12,84.15,23415
2017/11/30,14:45:00,84.15,84.19,84.15,84.16,23258
2017/11/30,14:46:00,84.16,84.17,84.11,84.14,23253
2017/11/30,14:47:00,84.15,84.15,84.10,84.11,19817
2017/11/30,14:48:00,84.11,84.12,84.08,84.12,27311
2017/11/30,14:49:00,84.12,84.14,84.10,84.14,19884
2017/11/30,14:50:00,84.14,84.14,84.11,84.14,29714
2017/11/30,14:51:00,84.14,84.14,84.11,84.12,24982
2017/11/30,14:52:00,84.12,84.16,84.11,84.16,29372
2017/11/30,14:53:00,84.16,84.17,84.14,84.16,21616
2017/11/30,14:54:00,84.16,84.17,84.15,84.17,35375
2017/11/30,14:55:00,84.16,84.21,84.16,84.21,20233
2017/11/30,14:56:00,84.21,84.21,84.18,84.20,33776
2017/11/30,14:57:00,84.20,84.23,84.19,84.19,39081
2017/11/30,14:58:00,84.19,84.20,84.16,84.16,62941
2017/11/30,14:59:00,84.16,84.19,84.15,84.18,124774
2017/11/30,15:00:00,84.17,84.21,84.17,84.20,49123
2017/11/30,15:01:00,84.20,84.21,84.19,84.20,40878
2017/11/30,15:02:00,84.20,84.21,84.17,84.18,73220
2017/11/30,15:03:00,84.18,84.20,84.15,84.16,42749
2017/11/30,15:04:00,84.16,84.18,84.16,84.17,41307
2017/11/30,15:05:00,84.17,84.18,84.13,84.14,77207
2017/11/30,15:06:00,84.13,84.14,83.98,83.98,76659
2017/11/30,15:07:00,83.98,84.01,83.97,83.99,63849
2017/11/30,15:08:00,84.00,84.00,83.93,83.95,69712
2017/11/30,15:09:00,83.95,84.00,83.92,83.94,52248
2017/11/30,15:10:00,83.94,83.96,83.91,83.94,49460
2017/11/30,15:11:00,83.94,83.99,83.94,83.98,43087
2017/11/30,15:12:00,83.98,83.98,83.94,83.94,26754
2017/11/30,15:13:00,83.95,83.96,83.90,83.93,74894
2017/11/30,15:14:00,83.93,83.97,83.93,83.96,49808
2017/11/30,15:15:00,83.96,83.96,83.94,83.96,70733
2017/11/30,15:16:00,83.96,84.05,83.96,84.04,44860
2017/11/30,15:17:00,84.04,84.04,84.00,84.02,45918
2017/11/30,15:18:00,84.02,84.04,83.98,84.00,41506
2017/11/30,15:19:00,84.00,84.04,84.00,84.02,26663
2017/11/30,15:20:00,84.02,84.02,83.99,84.00,54355
2017/11/30,15:21:00,84.00,84.02,83.99,84.00,38229
2017/11/30,15:22:00,84.00,84.07,84.00,84.07,45416
2017/11/30,15:23:00,84.07,84.10,84.05,84.07,44951
2017/11/30,15:24:00,84.07,84.10,84.06,84.08,35396
2017/11/30,15:25:00,84.08,84.08,84.04,84.04,34298
2017/11/30,15:26:00,84.04,84.07,84.03,84.06,49947
2017/11/30,15:27:00,84.06,84.11,84.05,84.11,37594
2017/11/30,15:28:00,84.11,84.14,84.10,84.12,60313
2017/11/30,15:29:00,84.12,84.13,84.10,84.13,32214
2017/11/30,15:30:00,84.13,84.14,84.11,84.14,47887
2017/11/30,15:31:00,84.14,84.15,84.13,84.14,21324
2017/11/30,15:32:00,84.14,84.14,84.05,84.05,74757
2017/11/30,15:33:00,84.05,84.07,84.04,84.07,34295
2017/11/30,15:34:00,84.06,84.06,84.00,84.02,72927
2017/11/30,15:35:00,84.01,84.05,84.01,84.05,45082
2017/11/30,15:36:00,84.05,84.07,84.02,84.07,71252
2017/11/30,15:37:00,84.07,84.09,84.04,84.05,94604
2017/11/30,15:38:00,84.05,84.05,84.04,84.05,29193
2017/11/30,15:39:00,84.04,84.04,83.99,84.01,94767
2017/11/30,15:40:00,84.01,84.02,83.98,84.00,79687
2017/11/30,15:41:00,84.00,84.02,83.99,84.01,33624
2017/11/30,15:42:00,84.01,84.04,84.01,84.02,54285
2017/11/30,15:43:00,84.02,84.03,83.99,84.01,73358
2017/11/30,15:44:00,84.01,84.03,83.99,84.00,60742
2017/11/30,15:45:00,84.00,84.04,83.99,84.02,64522
2017/11/30,15:46:00,84.02,84.07,84.01,84.07,161637
2017/11/30,15:47:00,84.08,84.10,84.06,84.08,76739
2017/11/30,15:48:00,84.08,84.12,84.08,84.11,84425
2017/11/30,15:49:00,84.11,84.20,84.11,84.20,123363
2017/11/30,15:50:00,84.20,84.22,84.18,84.21,120059
2017/11/30,15:51:00,84.21,84.26,84.19,84.20,293574
2017/11/30,15:52:00,84.20,84.20,84.14,84.18,121555
2017/11/30,15:53:00,84.18,84.21,84.10,84.10,139898
2017/11/30,15:54:00,84.10,84.15,84.10,84.15,87495
2017/11/30,15:55:00,84.15,84.23,84.14,84.23,329103
2017/11/30,15:56:00,84.23,84.23,84.11,84.11,161615
2017/11/30,15:57:00,84.12,84.16,84.11,84.16,209547
2017/11/30,15:58:00,84.16,84.23,84.06,84.20,360490
2017/11/30,15:59:00,84.20,84.24,84.14,84.23,246782
2017/11/30,16:00:00,84.23,84.24,84.08,84.17,668559
2017/12/01,09:31:00,83.60,83.90,83.50,83.86,122327
2017/12/01,09:32:00,83.86,84.12,83.85,83.99,117997
2017/12/01,09:33:00,83.99,84.22,83.96,84.22,80079
2017/12/01,09:34:00,84.22,84.24,84.10,84.16,74534
2017/12/01,09:35:00,84.16,84.27,84.15,84.18,41097
2017/12/01,09:36:00,84.18,84.18,84.11,84.18,62920
2017/12/01,09:37:00,84.18,84.25,84.15,84.24,54627
2017/12/01,09:38:00,84.24,84.32,84.22,84.32,60595
2017/12/01,09:39:00,84.32,84.42,84.30,84.35,49409
2017/12/01,09:40:00,84.36,84.37,84.18,84.18,125619
2017/12/01,09:41:00,84.18,84.28,84.12,84.28,89754
2017/12/01,09:42:00,84.28,84.33,84.26,84.28,70831
2017/12/01,09:43:00,84.28,84.36,84.25,84.36,48007
2017/12/01,09:44:00,84.35,84.36,84.15,84.15,64479
2017/12/01,09:45:00,84.14,84.18,84.10,84.16,68639
2017/12/01,09:46:00,84.16,84.41,84.16,84.35,126649
2017/12/01,09:47:00,84.35,84.36,84.19,84.25,75631
2017/12/01,09:48:00,84.24,84.32,84.23,84.23,60035
2017/12/01,09:49:00,84.23,84.26,84.18,84.20,59118
2017/12/01,09:50:00,84.19,84.25,84.17,84.25,54086
2017/12/01,09:51:00,84.25,84.42,84.24,84.38,97793
2017/12/01,09:52:00,84.38,84.39,84.32,84.38,32334
2017/12/01,09:53:00,84.38,84.39,84.34,84.36,55574
2017/12/01,09:54:00,84.37,84.37,84.31,84.32,86515
2017/12/01,09:55:00,84.33,84.37,84.29,84.32,47307
2017/12/01,09:56:00,84.32,84.34,84.27,84.34,34307
2017/12/01,09:57:00,84.34,84.36,84.28,84.28,53444
2017/12/01,09:58:00,84.28,84.37,84.26,84.31,47606
2017/12/01,09:59:00,84.31,84.37,84.27,84.27,35721
2017/12/01,10:00:00,84.27,84.31,84.27,84.30,31407
2017/12/01,10:01:00,84.31,84.39,84.22,84.39,78167
2017/12/01,10:02:00,84.39,84.41,84.35,84.41,60720
2017/12/01,10:03:00,84.41,84.47,84.37,84.40,104493
2017/12/01,10:04:00,84.40,84.40,84.35,84.39,71409
2017/12/01,10:05:00,84.40,84.40,84.35,84.36,40121
2017/12/01,10:06:00,84.36,84.44,84.36,84.43,67799
2017/12/01,10:07:00,84.43,84.50,84.42,84.50,57479
2017/12/01,10:08:00,84.49,84.50,84.38,84.38,103484
2017/12/01,10:09:00,84.38,84.44,84.38,84.44,47571
2017/12/01,10:10:00,84.44,84.45,84.40,84.44,53465
2017/12/01,10:11:00,84.43,84.44,84.37,84.44,51081
2017/12/01,10:12:00,84.44,84.48,84.41,84.48,41000
2017/12/01,10:13:00,84.47,84.54,84.36,84.39,92203
2017/12/01,10:14:00,84.39,84.46,84.37,84.41,77781
2017/12/01,10:15:00,84.42,84.54,84.41,84.54,50866
2017/12/01,10:16:00,84.54,84.56,84.50,84.56,35240
2017/12/01,10:17:00,84.56,84.75,84.56,84.73,120806
2017/12/01,10:18:00,84.73,84.81,84.68,84.69,97975
2017/12/01,10:19:00,84.70,84.72,84.66,84.69,60035
2017/12/01,10:20:00,84.69,84.69,84.58,84.58,43710
2017/12/01,10:21:00,84.58,84.62,84.52,84.53,59178
2017/12/01,10:22:00,84.52,84.54,84.47,84.48,72753
2017/12/01,10:23:00,84.48,84.54,84.46,84.51,32797
2017/12/01,10:24:00,84.51,84.52,84.44,84.46,39261
2017/12/01,10:25:00,84.46,84.49,84.45,84.46,28611
2017/12/01,10:26:00,84.46,84.50,84.43,84.47,30418
2017/12/01,10:27:00,84.47,84.47,84.43,84.45,35612
2017/12/01,10:28:00,84.45,84.46,84.39,84.40,33537
2017/12/01,10:29:00,84.40,84.40,84.35,84.40,52947
2017/12/01,10:30:00,84.40,84.45,84.40,84.45,48665
2017/12/01,10:31:00,84.45,84.47,84.37,84.40,47922
2017/12/01,10:32:00,84.40,84.45,84.39,84.43,36158
2017/12/01,10:33:00,84.43,84.50,84.43,84.46,46035
2017/12/01,10:34:00,84.47,84.48,84.35,84.37,44124
2017/12/01,10:35:00,84.37,84.39,84.32,84.33,41207
2017/12/01,10:36:00,84.33,84.39,84.30,84.39,25353
2017/12/01,10:37:00,84.39,84.39,84.31,84.32,23564
2017/12/01,10:38:00,84.32,84.33,84.29,84.31,36073
2017/12/01,10:39:00,84.32,84.35,84.26,84.31,20553
2017/12/01,10:40:00,84.30,84.30,84.21,84.24,41433
2017/12/01,10:41:00,84.24,84.32,84.24,84.30,36550
2017/12/01,10:42:00,84.30,84.33,84.28,84.29,46878
2017/12/01,10:43:00,84.29,84.32,84.25,84.27,24382
2017/12/01,10:44:00,84.26,84.27,84.20,84.24,40095
2017/12/01,10:45:00,84.25,84.26,84.21,84.23,63372
2017/12/01,10:46:00,84.23,84.25,84.18,84.20,59351
2017/12/01,10:47:00,84.20,84.24,84.20,84.24,21859
2017/12/01,10:48:00,84.24,84.34,84.24,84.34,37928
2017/12/01,10:49:00,84.34,84.34,84.23,84.24,42415
2017/12/01,10:50:00,84.24,84.34,84.24,84.32,40854
2017/12/01,10:51:00,84.31,84.34,84.30,84.33,25379
2017/12/01,10:52:00,84.33,84.39,84.33,84.39,29948
2017/12/01,10:53:00,84.39,84.44,84.39,84.42,66172
2017/12/01,10:54:00,84.42,84.46,84.42,84.45,23453
2017/12/01,10:55:00,84.45,84.45,84.40,84.43,32399
2017/12/01,10:56:00,84.44,84.47,84.42,84.45,31136
2017/12/01,10:57:00,84.45,84.46,84.40,84.45,44435
2017/12/01,10:58:00,84.46,84.49,84.42,84.43,91083
2017/12/01,10:59:00,84.43,84.44,84.40,84.42,18651
2017/12/01,11:00:00,84.41,84.44,84.39,84.39,25068
2017/12/01,11:01:00,84.39,84.41,84.38,84.38,27023
2017/12/01,11:02:00,84.39,84.42,84.38,84.39,23681
2017/12/01,11:03:00,84.39,84.41,84.39,84.40,24546
2017/12/01,11:04:00,84.39,84.48,84.39,84.47,27424
2017/12/01,11:05:00,84.47,84.51,84.44,84.51,60246
2017/12/01,11:06:00,84.52,84.58,84.51,84.57,39591
2017/12/01,11:07:00,84.57,84.58,84.50,84.52,67242
2017/12/01,11:08:00,84.51,84.53,84.43,84.44,75767
2017/12/01,11:09:00,84.43,84.45,84.37,84.45,425239
2017/12/01,11:10:00,84.45,84.56,84.34,84.54,170966
2017/12/01,11:11:00,84.54,84.57,84.40,84.40,97348
2017/12/01,11:12:00,84.41,84.51,84.40,84.45,127862
2017/12/01,11:13:00,84.45,84.51,84.20,84.21,171858
2017/12/01,11:14:00,84.23,84.25,84.04,84.08,357110
2017/12/01,11:15:00,84.03,84.23,83.94,84.23,296919
2017/12/01,11:16:00,84.23,84.27,84.09,84.15,209969
2017/12/01,11:17:00,84.15,84.19,83.87,84.11,185169
2017/12/01,11:18:00,84.08,84.13,83.86,83.92,129571
2017/12/01,11:19:00,83.91,83.99,83.74,83.93,199302
2017/12/01,11:20:00,83.93,84.09,83.86,84.01,171994
2017/12/01,11:21:00,84.01,84.10,83.90,84.00,152022
2017/12/01,11:22:00,84.01,84.07,83.85,83.93,132097
2017/12/01,11:23:00,83.93,84.06,83.88,83.94,100171
2017/12/01,11:24:00,83.93,84.00,83.83,83.89,84528
2017/12/01,11:25:00,83.88,83.88,83.69,83.80,153547
2017/12/01,11:26:00,83.79,83.94,83.65,83.86,158443
2017/12/01,11:27:00,83.87,83.89,83.75,83.76,82266
2017/12/01,11:28:00,83.75,83.91,83.74,83.76,97254
2017/12/01,11:29:00,83.74,83.84,83.58,83.68,167145
2017/12/01,11:30:00,83.68,83.74,83.46,83.66,287190
2017/12/01,11:31:00,83.65,83.68,83.52,83.54,167361
2017/12/01,11:32:00,83.53,83.59,83.40,83.44,161064
2017/12/01,11:33:00,83.44,83.45,83.22,83.32,171446
2017/12/01,11:34:00,83.32,83.58,83.22,83.57,197655
2017/12/01,11:35:00,83.55,83.96,83.53,83.81,228423
2017/12/01,11:36:00,83.80,83.91,83.71,83.79,108232
2017/12/01,11:37:00,83.79,83.91,83.79,83.82,186296
2017/12/01,11:38:00,83.82,84.00,83.79,83.86,157523
2017/12/01,11:39:00,83.87,83.97,83.75,83.89,107783
2017/12/01,11:40:00,83.89,83.99,83.84,83.96,82967
2017/12/01,11:41:00,83.95,84.19,83.94,84.06,207664
2017/12/01,11:42:00,84.07,84.23,84.07,84.23,131372
2017/12/01,11:43:00,84.21,84.24,84.12,84.18,58044
2017/12/01,11:44:00,84.17,84.17,84.01,84.14,169232
2017/12/01,11:45:00,84.15,84.17,84.04,84.07,68381
2017/12/01,11:46:00,84.06,84.06,83.92,84.04,100230
2017/12/01,11:47:00,84.04,84.12,83.95,83.98,102807
2017/12/01,11:48:00,83.98,84.00,83.83,83.86,126072
2017/12/01,11:49:00,83.86,83.97,83.84,83.89,98261
2017/12/01,11:50:00,83.89,83.90,83.79,83.80,63409
2017/12/01,11:51:00,83.79,83.79,83.58,83.70,212588
2017/12/01,11:52:00,83.69,83.73,83.62,83.72,93475
2017/12/01,11:53:00,83.72,83.83,83.71,83.75,191598
2017/12/01,11:54:00,83.74,83.83,83.69,83.73,105758
2017/12/01,11:55:00,83.72,83.97,83.64,83.97,175756
2017/12/01,11:56:00,83.97,84.02,83.73,83.81,181877
2017/12/01,11:57:00,83.81,83.88,83.70,83.79,66339
2017/12/01,11:58:00,83.80,84.01,83.80,83.90,123567
2017/12/01,11:59:00,83.91,84.01,83.81,83.92,107960
2017/12/01,12:00:00,83.92,83.98,83.81,83.93,104895
2017/12/01,12:01:00,83.94,83.96,83.76,83.79,82779
2017/12/01,12:02:00,83.79,83.81,83.56,83.56,132097
2017/12/01,12:03:00,83.56,83.76,83.56,83.63,95374
2017/12/01,12:04:00,83.63,83.77,83.61,83.76,75390
2017/12/01,12:05:00,83.77,83.82,83.68,83.77,58966
2017/12/01,12:06:00,83.76,83.79,83.66,83.79,94946
2017/12/01,12:07:00,83.79,83.79,83.66,83.78,99751
2017/12/01,12:08:00,83.78,83.89,83.77,83.87,79857
2017/12/01,12:09:00,83.87,83.87,83.72,83.73,106406
2017/12/01,12:10:00,83.73,83.83,83.73,83.77,76453
2017/12/01,12:11:00,83.78,83.79,83.66,83.74,61258
2017/12/01,12:12:00,83.74,83.78,83.67,83.69,61792
2017/12/01,12:13:00,83.69,83.76,83.68,83.70,69553
2017/12/01,12:14:00,83.71,83.75,83.68,83.73,54051
2017/12/01,12:15:00,83.72,83.74,83.57,83.62,116071
2017/12/01,12:16:00,83.62,83.72,83.60,83.71,94646
2017/12/01,12:17:00,83.71,83.75,83.53,83.59,109923
2017/12/01,12:18:00,83.59,83.60,83.53,83.56,62625
2017/12/01,12:19:00,83.57,83.57,83.42,83.46,171908
2017/12/01,12:20:00,83.46,83.50,83.40,83.49,82757
2017/12/01,12:21:00,83.50,83.56,83.47,83.54,110401
2017/12/01,12:22:00,83.54,83.54,83.41,83.50,66668
2017/12/01,12:23:00,83.50,83.53,83.43,83.53,47621
2017/12/01,12:24:00,83.53,83.53,83.42,83.47,72524
2017/12/01,12:25:00,83.47,83.53,83.43,83.52,54093
2017/12/01,12:26:00,83.52,83.54,83.48,83.49,43202
2017/12/01,12:27:00,83.49,83.50,83.39,83.43,89332
2017/12/01,12:28:00,83.43,83.50,83.43,83.50,56959
2017/12/01,12:29:00,83.50,83.50,83.37,83.38,69386
2017/12/01,12:30:00,83.39,83.50,83.39,83.49,57661
2017/12/01,12:31:00,83.49,83.50,83.43,83.47,47508
2017/12/01,12:32:00,83.48,83.48,83.38,83.45,60732
2017/12/01,12:33:00,83.45,83.46,83.36,83.37,44233
2017/12/01,12:34:00,83.37,83.41,83.34,83.38,43815
2017/12/01,12:35:00,83.38,83.45,83.37,83.42,49224
2017/12/01,12:36:00,83.42,83.45,83.40,83.44,21733
2017/12/01,12:37:00,83.44,83.46,83.42,83.42,41507
2017/12/01,12:38:00,83.42,83.44,83.37,83.42,23320
2017/12/01,12:39:00,83.41,83.41,83.29,83.34,60428
2017/12/01,12:40:00,83.34,83.39,83.34,83.35,28992
2017/12/01,12:41:00,83.35,83.39,83.33,83.36,32230
2017/12/01,12:42:00,83.36,83.40,83.36,83.39,26384
2017/12/01,12:43:00,83.38,83.50,83.37,83.49,112701
2017/12/01,12:44:00,83.48,83.59,83.47,83.57,64952
2017/12/01,12:45:00,83.57,83.71,83.57,83.69,57968
2017/12/01,12:46:00,83.68,83.85,83.66,83.82,106865
2017/12/01,12:47:00,83.82,83.82,83.71,83.73,49116
2017/12/01,12:48:00,83.73,83.75,83.71,83.73,21087
2017/12/01,12:49:00,83.73,83.82,83.72,83.77,58907
2017/12/01,12:50:00,83.76,83.82,83.75,83.80,31147
2017/12/01,12:51:00,83.81,83.93,83.80,83.80,68761
2017/12/01,12:52:00,83.80,83.89,83.77,83.89,76593
2017/12/01,12:53:00,83.89,83.91,83.79,83.82,35679
2017/12/01,12:54:00,83.82,83.85,83.78,83.81,61673
2017/12/01,12:55:00,83.81,83.84,83.78,83.84,17367
2017/12/01,12:56:00,83.84,83.87,83.81,83.87,23682
2017/12/01,12:57:00,83.86,83.88,83.85,83.87,27569
2017/12/01,12:58:00,83.87,83.88,83.84,83.85,34183
2017/12/01,12:59:00,83.84,83.87,83.83,83.85,27045
2017/12/01,13:00:00,83.86,83.90,83.82,83.87,46506
2017/12/01,13:01:00,83.86,83.86,83.81,83.84,21372
2017/12/01,13:02:00,83.84,83.91,83.83,83.91,48516
2017/12/01,13:03:00,83.91,83.94,83.83,83.84,41954
2017/12/01,13:04:00,83.85,83.87,83.81,83.87,26607
2017/12/01,13:05:00,83.87,83.90,83.84,83.90,15359
2017/12/01,13:06:00,83.89,83.91,83.86,83.86,21614
2017/12/01,13:07:00,83.86,83.88,83.84,83.84,20407
2017/12/01,13:08:00,83.85,83.89,83.82,83.89,25979
2017/12/01,13:09:00,83.90,83.91,83.88,83.88,14123
2017/12/01,13:10:00,83.88,83.89,83.84,83.84,17423
2017/12/01,13:11:00,83.84,83.94,83.84,83.93,63193
2017/12/01,13:12:00,83.93,83.94,83.89,83.94,19378
2017/12/01,13:13:00,83.94,83.94,83.88,83.92,33227
2017/12/01,13:14:00,83.92,83.94,83.89,83.93,32914
2017/12/01,13:15:00,83.93,83.95,83.89,83.90,17659
2017/12/01,13:16:00,83.90,83.92,83.86,83.86,16968
2017/12/01,13:17:00,83.87,83.88,83.81,83.83,26941
2017/12/01,13:18:00,83.83,83.83,83.79,83.79,20174
2017/12/01,13:19:00,83.79,83.84,83.78,83.82,27075
2017/12/01,13:20:00,83.82,83.84,83.80,83.83,34441
2017/12/01,13:21:00,83.83,83.83,83.77,83.79,20127
2017/12/01,13:22:00,83.79,83.79,83.77,83.79,9625
2017/12/01,13:23:00,83.79,83.81,83.78,83.80,24484
2017/12/01,13:24:00,83.79,83.82,83.78,83.80,90737
2017/12/01,13:25:00,83.80,83.87,83.79,83.86,67955
2017/12/01,13:26:00,83.85,83.86,83.81,83.85,25405
2017/12/01,13:27:00,83.85,83.85,83.82,83.83,21645
2017/12/01,13:28:00,83.83,83.83,83.77,83.78,37002
2017/12/01,13:29:00,83.77,83.78,83.74,83.76,19318
2017/12/01,13:30:00,83.76,83.77,83.75,83.75,15117
2017/12/01,13:31:00,83.75,83.81,83.74,83.75,72608
2017/12/01,13:32:00,83.74,83.75,83.68,83.73,52362
2017/12/01,13:33:00,83.73,83.78,83.71,83.77,58377
2017/12/01,13:34:00,83.77,83.86,83.75,83.85,154940
2017/12/01,13:35:00,83.85,83.85,83.79,83.80,49351
2017/12/01,13:36:00,83.81,83.86,83.80,83.85,48593
2017/12/01,13:37:00,83.85,83.87,83.81,83.81,64401
2017/12/01,13:38:00,83.81,83.82,83.79,83.82,15989
2017/12/01,13:39:00,83.82,83.85,83.81,83.84,31339
2017/12/01,13:40:00,83.85,83.90,83.84,83.88,17254
2017/12/01,13:41:00,83.89,83.92,83.88,83.92,20192
2017/12/01,13:42:00,83.93,83.93,83.87,83.87,11208
2017/12/01,13:43:00,83.87,83.90,83.85,83.85,17198
2017/12/01,13:44:00,83.85,83.87,83.84,83.86,14471
2017/12/01,13:45:00,83.86,83.87,83.84,83.85,36555
2017/12/01,13:46:00,83.85,83.88,83.80,83.80,25105
2017/12/01,13:47:00,83.80,83.83,83.78,83.83,22613
2017/12/01,13:48:00,83.83,83.84,83.81,83.84,18331
2017/12/01,13:49:00,83.84,83.88,83.84,83.85,36818
2017/12/01,13:50:00,83.86,83.92,83.84,83.89,45519
2017/12/01,13:51:00,83.89,83.92,83.87,83.91,24803
2017/12/01,13:52:00,83.90,83.92,83.88,83.88,28152
2017/12/01,13:53:00,83.89,83.90,83.87,83.88,19902
2017/12/01,13:54:00,83.88,83.90,83.87,83.88,13592
2017/12/01,13:55:00,83.88,83.90,83.87,83.89,13618
2017/12/01,13:56:00,83.88,83.96,83.88,83.94,19261
2017/12/01,13:57:00,83.94,83.95,83.90,83.93,18653
2017/12/01,13:58:00,83.93,83.96,83.93,83.96,17144
2017/12/01,13:59:00,83.95,83.96,83.92,83.95,15705
2017/12/01,14:00:00,83.95,83.96,83.92,83.94,38021
2017/12/01,14:01:00,83.94,83.95,83.86,83.89,28313
2017/12/01,14:02:00,83.88,83.93,83.87,83.92,21730
2017/12/01,14:03:00,83.94,83.96,83.91,83.95,41593
2017/12/01,14:04:00,83.95,83.98,83.94,83.97,20541
2017/12/01,14:05:00,83.96,84.00,83.96,83.97,31011
2017/12/01,14:06:00,83.97,83.97,83.91,83.91,22049
2017/12/01,14:07:00,83.91,83.92,83.85,83.89,37443
2017/12/01,14:08:00,83.89,83.92,83.85,83.89,27770
2017/12/01,14:09:00,83.90,83.90,83.86,83.88,12393
2017/12/01,14:10:00,83.88,83.93,83.86,83.92,16653
2017/12/01,14:11:00,83.92,83.93,83.89,83.93,14871
2017/12/01,14:12:00,83.92,83.98,83.92,83.97,38049
2017/12/01,14:13:00,83.97,84.01,83.95,84.00,33479
2017/12/01,14:14:00,84.00,84.01,83.94,83.96,31381
2017/12/01,14:15:00,83.95,83.99,83.93,83.96,23231
2017/12/01,14:16:00,83.96,83.96,83.92,83.93,16305
2017/12/01,14:17:00,83.93,83.96,83.91,83.95,22931
2017/12/01,14:18:00,83.96,84.00,83.95,84.00,21735
2017/12/01,14:19:00,84.00,84.06,83.99,84.01,52862
2017/12/01,14:20:00,84.01,84.04,84.00,84.01,15357
2017/12/01,14:21:00,84.02,84.04,83.98,84.02,54258
2017/12/01,14:22:00,84.02,84.04,84.01,84.04,13649
2017/12/01,14:23:00,84.04,84.05,84.02,84.05,16587
2017/12/01,14:24:00,84.05,84.08,84.03,84.06,14846
2017/12/01,14:25:00,84.06,84.06,84.02,84.03,15427
2017/12/01,14:26:00,84.03,84.06,84.00,84.06,48401
2017/12/01,14:27:00,84.05,84.07,84.04,84.06,17889
2017/12/01,14:28:00,84.06,84.06,84.03,84.06,14321
2017/12/01,14:29:00,84.06,84.12,84.05,84.10,45622
2017/12/01,14:30:00,84.10,84.10,84.08,84.09,23265
2017/12/01,14:31:00,84.09,84.10,84.08,84.10,22517
2017/12/01,14:32:00,84.10,84.12,84.09,84.12,38088
2017/12/01,14:33:00,84.12,84.13,84.08,84.12,35741
2017/12/01,14:34:00,84.12,84.12,84.07,84.08,17890
2017/12/01,14:35:00,84.08,84.10,84.07,84.08,37386
2017/12/01,14:36:00,84.09,84.10,84.08,84.10,38045
2017/12/01,14:37:00,84.10,84.10,84.08,84.10,20335
2017/12/01,14:38:00,84.10,84.13,84.09,84.10,38059
2017/12/01,14:39:00,84.10,84.10,84.03,84.06,32982
2017/12/01,14:40:00,84.06,84.07,84.03,84.03,20345
2017/12/01,14:41:00,84.04,84.05,84.01,84.03,12775
2017/12/01,14:42:00,84.03,84.03,83.97,83.98,35313
2017/12/01,14:43:00,83.97,84.00,83.96,83.99,22637
2017/12/01,14:44:00,83.99,84.02,83.98,84.01,18299
2017/12/01,14:45:00,84.00,84.01,83.95,83.96,16605
2017/12/01,14:46:00,83.96,83.99,83.94,83.97,19342
2017/12/01,14:47:00,83.96,83.97,83.93,83.95,28134
2017/12/01,14:48:00,83.95,83.96,83.91,83.92,37474
2017/12/01,14:49:00,83.92,83.94,83.88,83.89,45048
2017/12/01,14:50:00,83.89,83.92,83.88,83.89,22316
2017/12/01,14:51:00,83.89,83.90,83.87,83.89,10047
2017/12/01,14:52:00,83.89,83.90,83.86,83.87,24455
2017/12/01,14:53:00,83.87,83.91,83.85,83.89,28936
2017/12/01,14:54:00,83.89,83.90,83.87,83.90,10925
2017/12/01,14:55:00,83.90,83.93,83.89,83.93,18295
2017/12/01,14:56:00,83.93,83.93,83.88,83.88,22535
2017/12/01,14:57:00,83.88,83.92,83.87,83.90,21673
2017/12/01,14:58:00,83.90,83.90,83.87,83.87,19544
2017/12/01,14:59:00,83.87,83.91,83.86,83.91,22048
2017/12/01,15:00:00,83.91,83.94,83.91,83.94,37583
2017/12/01,15:01:00,83.93,83.93,83.88,83.91,46711
2017/12/01,15:02:00,83.91,83.91,83.83,83.85,29225
2017/12/01,15:03:00,83.85,83.88,83.84,83.88,22078
2017/12/01,15:04:00,83.88,83.94,83.87,83.93,85296
2017/12/01,15:05:00,83.93,83.95,83.92,83.94,52466
2017/12/01,15:06:00,83.94,83.94,83.88,83.88,25389
2017/12/01,15:07:00,83.91,83.94,83.89,83.93,21131
2017/12/01,15:08:00,83.92,83.97,83.92,83.96,35951
2017/12/01,15:09:00,83.96,84.00,83.93,83.97,68110
2017/12/01,15:10:00,83.98,84.00,83.97,83.98,38783
2017/12/01,15:11:00,83.99,84.01,83.97,83.98,31398
2017/12/01,15:12:00,83.97,83.99,83.95,83.99,36661
2017/12/01,15:13:00,83.98,84.00,83.95,83.96,38619
2017/12/01,15:14:00,83.96,83.99,83.95,83.99,24248
2017/12/01,15:15:00,83.99,84.00,83.95,83.95,23705
2017/12/01,15:16:00,83.95,84.01,83.95,84.01,26913
2017/12/01,15:17:00,84.01,84.03,83.97,83.97,57387
2017/12/01,15:18:00,83.97,84.01,83.97,83.99,43093
2017/12/01,15:19:00,83.99,84.00,83.95,83.97,37024
2017/12/01,15:20:00,83.97,83.98,83.96,83.98,19249
2017/12/01,15:21:00,83.98,83.99,83.96,83.99,23518
2017/12/01,15:22:00,83.99,84.00,83.97,83.99,26887
2017/12/01,15:23:00,83.99,84.04,83.97,84.04,41061
2017/12/01,15:24:00,84.05,84.05,83.99,84.02,23167
2017/12/01,15:25:00,84.02,84.03,84.01,84.03,19025
2017/12/01,15:26:00,84.03,84.08,84.03,84.07,66566
2017/12/01,15:27:00,84.06,84.06,84.02,84.04,32441
2017/12/01,15:28:00,84.04,84.06,84.03,84.05,13790
2017/12/01,15:29:00,84.05,84.05,84.02,84.05,25131
2017/12/01,15:30:00,84.05,84.07,84.03,84.06,24619
2017/12/01,15:31:00,84.06,84.12,84.04,84.11,53673
2017/12/01,15:32:00,84.10,84.17,84.09,84.15,52825
2017/12/01,15:33:00,84.14,84.17,84.13,84.16,26128
2017/12/01,15:34:00,84.16,84.19,84.15,84.18,37038
2017/12/01,15:35:00,84.19,84.19,84.16,84.17,26915
2017/12/01,15:36:00,84.18,84.24,84.18,84.20,90381
2017/12/01,15:37:00,84.20,84.20,84.15,84.15,33812
2017/12/01,15:38:00,84.15,84.17,84.13,84.16,29188
2017/12/01,15:39:00,84.16,84.18,84.15,84.17,33403
2017/12/01,15:40:00,84.17,84.19,84.15,84.19,59540
2017/12/01,15:41:00,84.19,84.29,84.18,84.28,99082
2017/12/01,15:42:00,84.28,84.32,84.25,84.32,39901
2017/12/01,15:43:00,84.32,84.35,84.31,84.33,58058
2017/12/01,15:44:00,84.33,84.33,84.27,84.29,43527
2017/12/01,15:45:00,84.29,84.30,84.26,84.27,62515
2017/12/01,15:46:00,84.27,84.28,84.21,84.27,94092
2017/12/01,15:47:00,84.27,84.29,84.19,84.19,78206
2017/12/01,15:48:00,84.19,84.26,84.18,84.19,88488
2017/12/01,15:49:00,84.19,84.22,84.16,84.18,68898
2017/12/01,15:50:00,84.18,84.22,84.17,84.20,53860
2017/12/01,15:51:00,84.20,84.30,84.20,84.25,150626
2017/12/01,15:52:00,84.24,84.27,84.24,84.25,84651
2017/12/01,15:53:00,84.25,84.26,84.20,84.24,115674
2017/12/01,15:54:00,84.23,84.26,84.22,84.23,78317
2017/12/01,15:55:00,84.24,84.26,84.22,84.26,57801
2017/12/01,15:56:00,84.26,84.32,84.25,84.29,144297
2017/12/01,15:57:00,84.29,84.31,84.28,84.29,124517
2017/12/01,15:58:00,84.29,84.30,84.24,84.26,148932
2017/12/01,15:59:00,84.26,84.26,84.20,84.21,182174
2017/12/01,16:00:00,84.21,84.28,84.18,84.26,531161
2017/12/04,09:31:00,84.42,84.42,84.07,84.14,692145
2017/12/04,09:32:00,84.11,84.12,83.80,83.95,173581
2017/12/04,09:33:00,83.95,83.96,83.53,83.79,141604
2017/12/04,09:34:00,83.78,83.84,83.72,83.82,85660
2017/12/04,09:35:00,83.83,83.84,83.65,83.69,140629
2017/12/04,09:36:00,83.69,83.72,83.63,83.67,86875
2017/12/04,09:37:00,83.66,83.70,83.65,83.66,65345
2017/12/04,09:38:00,83.64,83.83,83.61,83.83,111336
2017/12/04,09:39:00,83.82,83.85,83.73,83.83,139186
2017/12/04,09:40:00,83.83,84.05,83.82,84.05,105970
2017/12/04,09:41:00,84.05,84.05,83.89,83.89,75251
2017/12/04,09:42:00,83.89,83.91,83.81,83.82,98643
2017/12/04,09:43:00,83.82,83.82,83.74,83.76,90508
2017/12/04,09:44:00,83.76,83.89,83.76,83.82,61116
2017/12/04,09:45:00,83.83,83.85,83.78,83.85,70732
2017/12/04,09:46:00,83.85,83.85,83.64,83.68,118933
2017/12/04,09:47:00,83.68,83.76,83.68,83.75,52973
2017/12/04,09:48:00,83.76,83.81,83.73,83.73,163490
2017/12/04,09:49:00,83.73,83.78,83.62,83.62,140520
2017/12/04,09:50:00,83.62,83.68,83.60,83.66,93764
2017/12/04,09:51:00,83.67,83.73,83.64,83.69,111556
2017/12/04,09:52:00,83.69,83.73,83.62,83.63,112385
2017/12/04,09:53:00,83.63,83.64,83.58,83.58,78427
2017/12/04,09:54:00,83.58,83.59,83.50,83.53,74923
2017/12/04,09:55:00,83.53,83.54,83.44,83.45,104258
2017/12/04,09:56:00,83.45,83.45,83.36,83.40,64505
2017/12/04,09:57:00,83.40,83.50,83.37,83.49,64630
2017/12/04,09:58:00,83.49,83.51,83.44,83.45,50374
2017/12/04,09:59:00,83.44,83.44,83.39,83.40,45471
2017/12/04,10:00:00,83.41,83.49,83.41,83.48,94321
2017/12/04,10:01:00,83.48,83.56,83.47,83.50,97985
2017/12/04,10:02:00,83.51,83.51,83.41,83.46,65694
2017/12/04,10:03:00,83.47,83.47,83.33,83.33,83037
2017/12/04,10:04:00,83.32,83.43,83.32,83.39,92160
2017/12/04,10:05:00,83.39,83.39,83.30,83.31,45198
2017/12/04,10:06:00,83.31,83.31,83.18,83.19,80510
2017/12/04,10:07:00,83.17,83.20,83.06,83.07,83200
2017/12/04,10:08:00,83.06,83.09,83.03,83.09,120023
2017/12/04,10:09:00,83.09,83.12,82.92,82.95,191540
2017/12/04,10:10:00,82.95,83.06,82.94,83.05,112682
2017/12/04,10:11:00,83.04,83.07,83.01,83.03,57222
2017/12/04,10:12:00,83.03,83.04,83.00,83.04,80151
2017/12/04,10:13:00,83.04,83.06,82.96,82.97,189607
2017/12/04,10:14:00,82.96,82.96,82.71,82.79,213301
2017/12/04,10:15:00,82.81,82.92,82.79,82.90,107741
2017/12/04,10:16:00,82.90,82.90,82.83,82.89,93402
2017/12/04,10:17:00,82.89,82.91,82.84,82.89,123608
2017/12/04,10:18:00,82.89,82.90,82.74,82.80,66048
2017/12/04,10:19:00,82.80,82.83,82.67,82.68,106782
2017/12/04,10:20:00,82.69,82.75,82.59,82.75,136415
2017/12/04,10:21:00,82.75,82.80,82.68,82.75,79921
2017/12/04,10:22:00,82.75,82.98,82.75,82.98,94425
2017/12/04,10:23:00,82.98,83.00,82.90,82.96,145649
2017/12/04,10:24:00,82.97,83.04,82.94,83.03,49078
2017/12/04,10:25:00,83.04,83.10,82.97,83.09,81114
2017/12/04,10:26:00,83.09,83.09,83.01,83.04,79531
2017/12/04,10:27:00,83.04,83.04,82.96,83.01,53280
2017/12/04,10:28:00,83.01,83.03,82.97,83.01,51188
2017/12/04,10:29:00,83.01,83.08,83.01,83.04,57713
2017/12/04,10:30:00,83.04,83.08,83.01,83.07,51500
2017/12/04,10:31:00,83.07,83.09,83.03,83.06,30411
2017/12/04,10:32:00,83.06,83.07,82.97,83.01,46424
2017/12/04,10:33:00,83.00,83.02,82.96,82.97,63220
2017/12/04,10:34:00,82.97,83.06,82.97,83.01,60237
2017/12/04,10:35:00,83.01,83.02,82.96,83.00,58642
2017/12/04,10:36:00,83.00,83.04,82.97,83.02,36692
2017/12/04,10:37:00,83.01,83.11,82.99,83.09,47987
2017/12/04,10:38:00,83.09,83.09,83.01,83.04,63297
2017/12/04,10:39:00,83.04,83.07,83.00,83.03,60815
2017/12/04,10:40:00,83.03,83.19,83.02,83.18,63385
2017/12/04,10:41:00,83.18,83.19,83.12,83.14,51130
2017/12/04,10:42:00,83.14,83.16,83.08,83.10,38030
2017/12/04,10:43:00,83.10,83.13,83.08,83.13,70698
2017/12/04,10:44:00,83.13,83.15,83.03,83.05,57229
2017/12/04,10:45:00,83.04,83.06,82.98,82.98,64266
2017/12/04,10:46:00,82.98,82.99,82.86,82.95,83686
2017/12/04,10:47:00,82.94,82.95,82.79,82.81,187147
2017/12/04,10:48:00,82.82,82.95,82.81,82.93,95029
2017/12/04,10:49:00,82.93,82.93,82.79,82.79,53172
2017/12/04,10:50:00,82.78,82.78,82.71,82.71,69860
2017/12/04,10:51:00,82.72,82.81,82.70,82.73,64748
2017/12/04,10:52:00,82.72,82.72,82.66,82.69,60159
2017/12/04,10:53:00,82.69,82.74,82.65,82.66,62584
2017/12/04,10:54:00,82.66,82.70,82.62,82.64,65661
2017/12/04,10:55:00,82.64,82.70,82.60,82.69,80672
2017/12/04,10:56:00,82.69,82.71,82.61,82.61,71736
2017/12/04,10:57:00,82.61,82.63,82.45,82.46,363850
2017/12/04,10:58:00,82.46,82.52,82.45,82.49,120237
2017/12/04,10:59:00,82.48,82.55,82.48,82.53,80181
2017/12/04,11:00:00,82.53,82.54,82.46,82.47,83245
2017/12/04,11:01:00,82.47,82.50,82.44,82.46,83246
2017/12/04,11:02:00,82.45,82.49,82.45,82.46,58357
2017/12/04,11:03:00,82.46,82.46,82.38,82.41,89059
2017/12/04,11:04:00,82.41,82.42,82.29,82.31,65798
2017/12/04,11:05:00,82.31,82.40,82.30,82.36,45864
2017/12/04,11:06:00,82.35,82.39,82.30,82.35,52885
2017/12/04,11:07:00,82.35,82.46,82.35,82.43,69668
2017/12/04,11:08:00,82.43,82.49,82.39,82.48,55411
2017/12/04,11:09:00,82.47,82.49,82.42,82.44,60132
2017/12/04,11:10:00,82.44,82.47,82.42,82.42,34364
2017/12/04,11:11:00,82.42,82.42,82.33,82.36,49058
2017/12/04,11:12:00,82.36,82.47,82.36,82.47,38402
2017/12/04,11:13:00,82.47,82.57,82.47,82.50,129787
2017/12/04,11:14:00,82.50,82.53,82.46,82.48,49448
2017/12/04,11:15:00,82.48,82.49,82.42,82.42,44841
2017/12/04,11:16:00,82.42,82.56,82.42,82.56,58559
2017/12/04,11:17:00,82.56,82.59,82.53,82.54,53705
2017/12/04,11:18:00,82.54,82.55,82.48,82.48,228726
2017/12/04,11:19:00,82.48,82.49,82.43,82.44,99572
2017/12/04,11:20:00,82.43,82.43,82.37,82.39,81791
2017/12/04,11:21:00,82.39,82.47,82.39,82.46,124621
2017/12/04,11:22:00,82.46,82.48,82.42,82.47,74410
2017/12/04,11:23:00,82.46,82.47,82.43,82.45,53134
2017/12/04,11:24:00,82.45,82.47,82.40,82.41,38023
2017/12/04,11:25:00,82.41,82.41,82.36,82.39,39751
2017/12/04,11:26:00,82.39,82.52,82.39,82.48,65580
2017/12/04,11:27:00,82.48,82.51,82.46,82.49,59503
2017/12/04,11:28:00,82.50,82.50,82.44,82.48,64707
2017/12/04,11:29:00,82.49,82.50,82.44,82.45,73578
2017/12/04,11:30:00,82.45,82.47,82.44,82.45,78133
2017/12/04,11:31:00,82.45,82.46,82.38,82.38,66999
2017/12/04,11:32:00,82.38,82.45,82.36,82.43,102177
2017/12/04,11:33:00,82.43,82.43,82.35,82.35,93460
2017/12/04,11:34:00,82.35,82.37,82.33,82.34,56298
2017/12/04,11:35:00,82.34,82.35,82.31,82.33,59266
2017/12/04,11:36:00,82.33,82.34,82.29,82.30,71088
2017/12/04,11:37:00,82.30,82.34,82.29,82.29,44896
2017/12/04,11:38:00,82.29,82.30,82.25,82.26,76258
2017/12/04,11:39:00,82.27,82.29,82.23,82.28,48328
2017/12/04,11:40:00,82.28,82.30,82.27,82.29,48755
2017/12/04,11:41:00,82.28,82.30,82.26,82.28,45621
2017/12/04,11:42:00,82.28,82.30,82.24,82.24,46481
2017/12/04,11:43:00,82.24,82.25,82.20,82.21,36087
2017/12/04,11:44:00,82.21,82.23,82.16,82.17,140398
2017/12/04,11:45:00,82.17,82.17,82.10,82.11,154768
2017/12/04,11:46:00,82.12,82.13,82.04,82.05,130046
2017/12/04,11:47:00,82.05,82.16,82.05,82.13,64478
2017/12/04,11:48:00,82.13,82.13,81.92,81.95,239213
2017/12/04,11:49:00,81.95,81.98,81.93,81.95,67831
2017/12/04,11:50:00,81.95,81.96,81.91,81.92,56499
2017/12/04,11:51:00,81.92,81.92,81.83,81.88,112899
2017/12/04,11:52:00,81.88,81.95,81.87,81.92,74452
2017/12/04,11:53:00,81.92,81.94,81.87,81.88,50290
2017/12/04,11:54:00,81.88,81.89,81.85,81.86,155546
2017/12/04,11:55:00,81.85,81.86,81.76,81.77,94165
2017/12/04,11:56:00,81.77,81.82,81.76,81.76,66925
2017/12/04,11:57:00,81.76,81.81,81.74,81.80,104795
2017/12/04,11:58:00,81.80,81.82,81.77,81.81,114457
2017/12/04,11:59:00,81.81,81.82,81.75,81.76,109866
2017/12/04,12:00:00,81.76,81.87,81.75,81.87,121885
2017/12/04,12:01:00,81.87,81.97,81.86,81.94,61091
2017/12/04,12:02:00,81.94,82.04,81.94,82.04,83384
2017/12/04,12:03:00,82.04,82.04,81.95,82.01,54259
2017/12/04,12:04:00,82.01,82.02,81.95,81.99,47530
2017/12/04,12:05:00,81.98,82.03,81.98,82.03,49004
2017/12/04,12:06:00,82.02,82.12,82.01,82.11,68876
2017/12/04,12:07:00,82.11,82.14,82.07,82.12,77370
2017/12/04,12:08:00,82.12,82.13,82.06,82.11,83447
2017/12/04,12:09:00,82.11,82.11,82.05,82.05,66308
2017/12/04,12:10:00,82.05,82.05,82.01,82.05,84168
2017/12/04,12:11:00,82.05,82.06,82.02,82.06,58527
2017/12/04,12:12:00,82.05,82.10,82.00,82.00,85626
2017/12/04,12:13:00,82.02,82.04,82.00,82.03,113372
2017/12/04,12:14:00,82.03,82.14,82.03,82.11,62476
2017/12/04,12:15:00,82.11,82.16,82.11,82.14,45453
2017/12/04,12:16:00,82.14,82.18,82.14,82.15,60703
2017/12/04,12:17:00,82.15,82.17,82.12,82.13,60715
2017/12/04,12:18:00,82.13,82.13,82.07,82.09,33037
2017/12/04,12:19:00,82.09,82.13,82.06,82.09,52598
2017/12/04,12:20:00,82.08,82.11,82.04,82.06,56871
2017/12/04,12:21:00,82.05,82.09,82.03,82.05,34220
2017/12/04,12:22:00,82.05,82.07,82.01,82.02,50448
2017/12/04,12:23:00,82.02,82.04,81.88,81.95,116304
2017/12/04,12:24:00,81.95,81.98,81.91,81.92,47370
2017/12/04,12:25:00,81.92,81.97,81.90,81.96,26320
2017/12/04,12:26:00,81.96,81.98,81.92,81.98,38381
2017/12/04,12:27:00,81.98,82.03,81.98,82.00,71935
2017/12/04,12:28:00,81.99,82.02,81.94,81.95,34542
2017/12/04,12:29:00,81.95,81.96,81.90,81.94,39859
2017/12/04,12:30:00,81.93,81.96,81.93,81.95,26922
2017/12/04,12:31:00,81.95,81.96,81.86,81.88,56234
2017/12/04,12:32:00,81.88,81.91,81.83,81.86,103032
2017/12/04,12:33:00,81.86,81.90,81.84,81.88,111889
2017/12/04,12:34:00,81.87,81.90,81.87,81.88,33643
2017/12/04,12:35:00,81.87,81.88,81.83,81.86,27214
2017/12/04,12:36:00,81.86,81.91,81.86,81.88,37233
2017/12/04,12:37:00,81.88,81.90,81.87,81.90,34810
2017/12/04,12:38:00,81.90,81.90,81.87,81.90,40881
2017/12/04,12:39:00,81.90,81.93,81.89,81.93,18122
2017/12/04,12:40:00,81.92,81.95,81.91,81.95,28423
2017/12/04,12:41:00,81.96,81.98,81.92,81.95,29312
2017/12/04,12:42:00,81.95,82.02,81.94,82.02,48453
2017/12/04,12:43:00,82.02,82.04,82.00,82.01,49203
2017/12/04,12:44:00,82.01,82.01,81.97,81.97,81041
2017/12/04,12:45:00,81.96,82.06,81.96,82.06,94968
2017/12/04,12:46:00,82.06,82.09,82.02,82.06,47832
2017/12/04,12:47:00,82.06,82.10,82.05,82.07,88564
2017/12/04,12:48:00,82.07,82.10,82.05,82.10,33021
2017/12/04,12:49:00,82.10,82.15,82.09,82.14,31325
2017/12/04,12:50:00,82.14,82.14,82.11,82.12,21016
2017/12/04,12:51:00,82.12,82.19,82.11,82.18,43771
2017/12/04,12:52:00,82.19,82.23,82.19,82.22,70091
2017/12/04,12:53:00,82.22,82.23,82.18,82.20,71504
2017/12/04,12:54:00,82.20,82.20,82.16,82.18,86221
2017/12/04,12:55:00,82.18,82.20,82.16,82.19,29937
2017/12/04,12:56:00,82.19,82.20,82.17,82.17,37541
2017/12/04,12:57:00,82.16,82.21,82.16,82.20,39999
2017/12/04,12:58:00,82.20,82.25,82.20,82.24,41052
2017/12/04,12:59:00,82.24,82.25,82.21,82.22,36780
2017/12/04,13:00:00,82.22,82.24,82.21,82.24,23114
2017/12/04,13:01:00,82.24,82.27,82.22,82.25,65081
2017/12/04,13:02:00,82.25,82.29,82.25,82.29,46156
2017/12/04,13:03:00,82.29,82.29,82.26,82.29,48902
2017/12/04,13:04:00,82.29,82.30,82.27,82.28,32916
2017/12/04,13:05:00,82.28,82.28,82.24,82.27,43940
2017/12/04,13:06:00,82.27,82.28,82.24,82.26,47472
2017/12/04,13:07:00,82.25,82.27,82.24,82.26,47304
2017/12/04,13:08:00,82.26,82.26,82.17,82.22,58993
2017/12/04,13:09:00,82.22,82.23,82.19,82.22,27427
2017/12/04,13:10:00,82.22,82.23,82.21,82.21,23578
2017/12/04,13:11:00,82.21,82.23,82.20,82.20,50522
2017/12/04,13:12:00,82.21,82.23,82.20,82.22,37553
2017/12/04,13:13:00,82.22,82.26,82.20,82.23,52997
2017/12/04,13:14:00,82.23,82.24,82.21,82.21,69600
2017/12/04,13:15:00,82.21,82.21,82.17,82.18,41019
2017/12/04,13:16:00,82.18,82.22,82.16,82.20,51579
2017/12/04,13:17:00,82.20,82.21,82.18,82.20,38650
2017/12/04,13:18:00,82.20,82.20,82.15,82.16,75814
2017/12/04,13:19:00,82.16,82.17,82.08,82.11,52658
2017/12/04,13:20:00,82.11,82.13,82.09,82.12,39349
2017/12/04,13:21:00,82.12,82.12,82.08,82.08,43878
2017/12/04,13:22:00,82.08,82.10,82.07,82.09,55461
2017/12/04,13:23:00,82.09,82.09,82.08,82.09,47670
2017/12/04,13:24:00,82.09,82.12,82.08,82.12,38098
2017/12/04,13:25:00,82.12,82.14,82.11,82.14,19370
2017/12/04,13:26:00,82.14,82.17,82.13,82.14,37480
2017/12/04,13:27:00,82.14,82.14,82.11,82.11,16876
2017/12/04,13:28:00,82.12,82.13,82.11,82.12,16355
2017/12/04,13:29:00,82.12,82.12,82.06,82.06,55792
2017/12/04,13:30:00,82.07,82.09,82.06,82.07,70508
2017/12/04,13:31:00,82.07,82.11,82.06,82.10,61303
2017/12/04,13:32:00,82.10,82.11,82.06,82.07,57057
2017/12/04,13:33:00,82.07,82.08,82.05,82.07,31966
2017/12/04,13:34:00,82.07,82.09,82.06,82.08,32393
2017/12/04,13:35:00,82.08,82.14,82.08,82.11,34384
2017/12/04,13:36:00,82.11,82.13,82.09,82.10,23471
2017/12/04,13:37:00,82.10,82.13,82.09,82.12,32490
2017/12/04,13:38:00,82.12,82.12,82.10,82.11,27193
2017/12/04,13:39:00,82.12,82.17,82.12,82.17,26344
2017/12/04,13:40:00,82.17,82.17,82.14,82.15,37091
2017/12/04,13:41:00,82.15,82.15,82.11,82.12,30763
2017/12/04,13:42:00,82.12,82.12,82.08,82.12,35844
2017/12/04,13:43:00,82.11,82.13,82.09,82.13,48986
2017/12/04,13:44:00,82.13,82.15,82.12,82.15,37183
2017/12/04,13:45:00,82.15,82.17,82.13,82.16,34719
2017/12/04,13:46:00,82.16,82.16,82.14,82.15,21898
2017/12/04,13:47:00,82.15,82.24,82.15,82.21,91301
2017/12/04,13:48:00,82.21,82.22,82.19,82.20,27765
2017/12/04,13:49:00,82.20,82.22,82.18,82.20,89899
2017/12/04,13:50:00,82.20,82.22,82.17,82.18,40043
2017/12/04,13:51:00,82.17,82.18,82.16,82.18,36364
2017/12/04,13:52:00,82.18,82.19,82.16,82.16,29926
2017/12/04,13:53:00,82.17,82.19,82.16,82.19,34729
2017/12/04,13:54:00,82.19,82.20,82.14,82.17,30652
2017/12/04,13:55:00,82.17,82.23,82.16,82.22,30511
2017/12/04,13:56:00,82.23,82.25,82.22,82.23,26779
2017/12/04,13:57:00,82.23,82.26,82.23,82.25,29496
2017/12/04,13:58:00,82.24,82.26,82.24,82.26,18009
2017/12/04,13:59:00,82.25,82.27,82.25,82.27,36079
2017/12/04,14:00:00,82.27,82.27,82.22,82.23,27363
2017/12/04,14:01:00,82.23,82.24,82.20,82.21,20545
2017/12/04,14:02:00,82.20,82.21,82.19,82.20,21828
2017/12/04,14:03:00,82.20,82.20,82.17,82.18,42966
2017/12/04,14:04:00,82.18,82.19,82.17,82.18,71591
2017/12/04,14:05:00,82.18,82.18,82.14,82.18,47492
2017/12/04,14:06:00,82.18,82.18,82.11,82.13,41717
2017/12/04,14:07:00,82.12,82.14,82.09,82.13,47051
2017/12/04,14:08:00,82.14,82.14,82.06,82.08,64741
2017/12/04,14:09:00,82.08,82.08,81.98,82.02,193531
2017/12/04,14:10:00,82.02,82.03,81.98,81.99,57661
2017/12/04,14:11:00,81.99,82.00,81.92,81.96,60618
2017/12/04,14:12:00,81.96,81.99,81.95,81.98,51993
2017/12/04,14:13:00,81.98,82.00,81.96,82.00,33048
2017/12/04,14:14:00,82.00,82.01,81.96,81.96,25657
2017/12/04,14:15:00,81.96,81.97,81.93,81.95,34897
2017/12/04,14:16:00,81.94,81.97,81.93,81.95,44307
2017/12/04,14:17:00,81.95,81.96,81.90,81.93,57837
2017/12/04,14:18:00,81.93,81.95,81.91,81.91,34714
2017/12/04,14:19:00,81.91,81.92,81.86,81.86,51992
2017/12/04,14:20:00,81.86,81.88,81.81,81.81,42480
2017/12/04,14:21:00,81.82,81.90,81.78,81.89,77420
2017/12/04,14:22:00,81.89,81.90,81.85,81.86,35168
2017/12/04,14:23:00,81.86,81.87,81.82,81.86,57752
2017/12/04,14:24:00,81.86,81.86,81.79,81.82,48385
2017/12/04,14:25:00,81.82,81.82,81.76,81.76,50262
2017/12/04,14:26:00,81.77,81.77,81.69,81.71,169623
2017/12/04,14:27:00,81.71,81.72,81.67,81.69,74491
2017/12/04,14:28:00,81.68,81.71,81.64,81.65,116701
2017/12/04,14:29:00,81.64,81.67,81.60,81.67,72004
2017/12/04,14:30:00,81.66,81.67,81.60,81.63,62388
2017/12/04,14:31:00,81.62,81.64,81.51,81.55,153043
2017/12/04,14:32:00,81.55,81.56,81.39,81.45,197652
2017/12/04,14:33:00,81.45,81.55,81.40,81.55,82250
2017/12/04,14:34:00,81.55,81.55,81.51,81.53,55427
2017/12/04,14:35:00,81.53,81.53,81.46,81.52,65111
2017/12/04,14:36:00,81.52,81.55,81.50,81.52,94398
2017/12/04,14:37:00,81.52,81.52,81.47,81.50,89301
2017/12/04,14:38:00,81.50,81.50,81.48,81.48,63628
2017/12/04,14:39:00,81.48,81.49,81.45,81.47,52272
2017/12/04,14:40:00,81.47,81.47,81.43,81.43,69328
2017/12/04,14:41:00,81.44,81.46,81.43,81.45,84452
2017/12/04,14:42:00,81.45,81.50,81.44,81.46,164160
2017/12/04,14:43:00,81.46,81.46,81.40,81.40,83354
2017/12/04,14:44:00,81.41,81.41,81.27,81.29,141760
2017/12/04,14:45:00,81.29,81.32,81.26,81.27,116402
2017/12/04,14:46:00,81.28,81.30,81.20,81.21,108326
2017/12/04,14:47:00,81.21,81.24,81.20,81.21,97500
2017/12/04,14:48:00,81.21,81.22,81.05,81.08,274862
2017/12/04,14:49:00,81.09,81.24,81.09,81.23,146808
2017/12/04,14:50:00,81.23,81.25,81.17,81.19,70824
2017/12/04,14:51:00,81.19,81.27,81.18,81.27,100719
2017/12/04,14:52:00,81.27,81.36,81.25,81.31,117274
2017/12/04,14:53:00,81.31,81.34,81.29,81.33,85331
2017/12/04,14:54:00,81.33,81.34,81.24,81.25,88709
2017/12/04,14:55:00,81.25,81.28,81.17,81.18,53737
2017/12/04,14:56:00,81.18,81.22,81.18,81.22,51142
2017/12/04,14:57:00,81.21,81.21,81.07,81.08,114417
2017/12/04,14:58:00,81.09,81.10,80.86,80.95,268579
2017/12/04,14:59:00,80.94,81.00,80.88,80.99,123475
2017/12/04,15:00:00,81.00,81.05,80.95,81.01,105156
2017/12/04,15:01:00,81.00,81.05,80.88,80.90,195390
2017/12/04,15:02:00,80.90,80.93,80.85,80.87,104448
2017/12/04,15:03:00,80.87,80.87,80.71,80.84,358724
2017/12/04,15:04:00,80.84,80.88,80.81,80.85,99357
2017/12/04,15:05:00,80.85,80.91,80.81,80.91,172969
2017/12/04,15:06:00,80.91,81.00,80.86,80.97,140765
2017/12/04,15:07:00,80.97,81.00,80.96,80.99,78319
2017/12/04,15:08:00,80.99,81.00,80.92,80.92,103665
2017/12/04,15:09:00,80.92,80.93,80.85,80.93,161671
2017/12/04,15:10:00,80.93,81.00,80.90,80.98,147370
2017/12/04,15:11:00,80.98,81.00,80.94,80.95,76267
2017/12/04,15:12:00,80.95,80.97,80.94,80.95,174697
2017/12/04,15:13:00,80.95,80.96,80.87,80.89,106923
2017/12/04,15:14:00,80.89,80.95,80.89,80.95,61473
2017/12/04,15:15:00,80.96,80.96,80.90,80.92,50064
2017/12/04,15:16:00,80.92,80.92,80.89,80.89,26970
2017/12/04,15:17:00,80.89,80.90,80.87,80.89,63785
2017/12/04,15:18:00,80.89,80.96,80.82,80.85,189746
2017/12/04,15:19:00,80.85,80.87,80.84,80.85,76103
2017/12/04,15:20:00,80.84,80.85,80.80,80.81,90737
2017/12/04,15:21:00,80.81,80.85,80.76,80.83,181698
2017/12/04,15:22:00,80.83,80.89,80.83,80.87,129310
2017/12/04,15:23:00,80.88,81.00,80.86,80.99,121969
2017/12/04,15:24:00,81.00,81.03,80.97,81.02,84272
2017/12/04,15:25:00,81.03,81.06,81.02,81.04,62955
2017/12/04,15:26:00,81.04,81.05,81.01,81.02,74347
2017/12/04,15:27:00,81.02,81.05,81.02,81.04,82960
2017/12/04,15:28:00,81.04,81.06,81.00,81.05,131221
2017/12/04,15:29:00,81.05,81.06,81.02,81.03,80077
2017/12/04,15:30:00,81.02,81.06,81.01,81.02,90467
2017/12/04,15:31:00,81.03,81.13,80.99,81.10,133369
2017/12/04,15:32:00,81.10,81.12,81.03,81.05,95774
2017/12/04,15:33:00,81.05,81.09,81.05,81.07,136769
2017/12/04,15:34:00,81.07,81.07,81.03,81.05,129832
2017/12/04,15:35:00,81.05,81.11,81.03,81.10,142568
2017/12/04,15:36:00,81.10,81.13,81.09,81.11,65037
2017/12/04,15:37:00,81.12,81.12,80.93,80.97,217635
2017/12/04,15:38:00,80.97,80.98,80.87,80.90,111262
2017/12/04,15:39:00,80.91,80.91,80.83,80.85,103287
2017/12/04,15:40:00,80.84,80.86,80.81,80.82,135308
2017/12/04,15:41:00,80.82,80.86,80.82,80.85,103462
2017/12/04,15:42:00,80.85,80.86,80.81,80.83,82437
2017/12/04,15:43:00,80.83,80.83,80.79,80.83,138411
2017/12/04,15:44:00,80.83,80.83,80.76,80.78,171403
2017/12/04,15:45:00,80.78,80.80,80.77,80.79,156693
2017/12/04,15:46:00,80.79,80.81,80.74,80.75,167479
2017/12/04,15:47:00,80.75,80.78,80.71,80.72,233352
2017/12/04,15:48:00,80.72,80.76,80.70,80.72,185498
2017/12/04,15:49:00,80.73,80.83,80.72,80.82,155751
2017/12/04,15:50:00,80.82,80.82,80.76,80.81,162809
2017/12/04,15:51:00,80.81,80.96,80.80,80.96,289299
2017/12/04,15:52:00,80.96,81.02,80.93,81.02,200733
2017/12/04,15:53:00,81.02,81.02,80.98,80.98,179468
2017/12/04,15:54:00,80.99,81.02,80.96,81.02,323871
2017/12/04,15:55:00,81.02,81.04,81.00,81.04,236393
2017/12/04,15:56:00,81.03,81.11,81.03,81.11,240845
2017/12/04,15:57:00,81.11,81.11,80.99,80.99,307125
2017/12/04,15:58:00,80.99,81.02,80.97,81.02,351532
2017/12/04,15:59:00,81.02,81.14,81.01,81.14,514965
2017/12/04,16:00:00,81.14,81.15,81.00,81.08,975274
2017/12/05,09:31:00,81.34,81.38,81.00,81.01,273365
2017/12/05,09:32:00,81.02,81.37,80.98,81.37,177393
2017/12/05,09:33:00,81.37,81.37,81.04,81.08,237188
2017/12/05,09:34:00,81.08,81.26,81.05,81.25,162993
2017/12/05,09:35:00,81.26,81.35,81.25,81.28,174647
2017/12/05,09:36:00,81.28,81.40,81.20,81.30,211019
2017/12/05,09:37:00,81.31,81.36,81.21,81.30,115667
2017/12/05,09:38:00,81.31,81.44,81.26,81.43,135720
2017/12/05,09:39:00,81.43,81.65,81.43,81.62,176864
2017/12/05,09:40:00,81.62,81.63,81.37,81.38,96943
2017/12/05,09:41:00,81.38,81.64,81.38,81.59,113967
2017/12/05,09:42:00,81.59,81.61,81.51,81.61,105418
2017/12/05,09:43:00,81.61,81.72,81.61,81.69,129328
2017/12/05,09:44:00,81.69,81.99,81.69,81.75,264059
2017/12/05,09:45:00,81.75,81.75,81.45,81.51,281232
2017/12/05,09:46:00,81.51,81.61,81.49,81.60,112132
2017/12/05,09:47:00,81.60,81.64,81.51,81.60,145000
2017/12/05,09:48:00,81.60,81.64,81.56,81.64,103449
2017/12/05,09:49:00,81.64,81.69,81.57,81.69,209578
2017/12/05,09:50:00,81.70,81.87,81.65,81.84,136403
2017/12/05,09:51:00,81.84,81.97,81.68,81.97,524461
2017/12/05,09:52:00,81.97,82.05,81.87,81.88,148209
2017/12/05,09:53:00,81.89,81.98,81.81,81.83,112660
2017/12/05,09:54:00,81.83,81.85,81.76,81.76,47429
2017/12/05,09:55:00,81.76,81.82,81.70,81.82,85102
2017/12/05,09:56:00,81.81,81.95,81.79,81.91,54446
2017/12/05,09:57:00,81.91,82.04,81.91,82.04,57895
2017/12/05,09:58:00,82.04,82.19,82.03,82.17,145073
2017/12/05,09:59:00,82.17,82.17,81.79,81.81,170254
2017/12/05,10:00:00,81.82,82.04,81.82,82.04,49942
2017/12/05,10:01:00,82.02,82.08,81.96,81.98,62482
2017/12/05,10:02:00,81.98,82.09,81.98,82.07,63021
2017/12/05,10:03:00,82.06,82.06,81.96,82.03,76524
2017/12/05,10:04:00,82.03,82.19,82.03,82.16,121846
2017/12/05,10:05:00,82.16,82.19,82.11,82.19,122442
2017/12/05,10:06:00,82.18,82.19,82.06,82.06,93646
2017/12/05,10:07:00,82.06,82.11,82.04,82.05,60583
2017/12/05,10:08:00,82.05,82.09,82.01,82.05,79675
2017/12/05,10:09:00,82.05,82.09,82.00,82.05,81034
2017/12/05,10:10:00,82.05,82.05,81.92,81.93,96307
2017/12/05,10:11:00,81.93,82.00,81.92,81.95,54438
2017/12/05,10:12:00,81.95,81.95,81.78,81.80,88045
2017/12/05,10:13:00,81.80,81.82,81.76,81.80,102890
2017/12/05,10:14:00,81.80,81.85,81.78,81.81,118245
2017/12/05,10:15:00,81.81,81.85,81.69,81.70,130172
2017/12/05,10:16:00,81.70,81.74,81.65,81.66,91628
2017/12/05,10:17:00,81.65,81.68,81.59,81.67,84738
2017/12/05,10:18:00,81.67,81.74,81.64,81.74,56394
2017/12/05,10:19:00,81.74,81.96,81.73,81.90,86937
2017/12/05,10:20:00,81.90,81.96,81.86,81.94,49271
2017/12/05,10:21:00,81.94,81.97,81.89,81.92,53449
2017/12/05,10:22:00,81.92,81.94,81.90,81.91,35887
2017/12/05,10:23:00,81.91,81.92,81.81,81.81,70387
2017/12/05,10:24:00,81.81,81.92,81.80,81.88,56049
2017/12/05,10:25:00,81.88,81.88,81.78,81.81,61976
2017/12/05,10:26:00,81.81,81.93,81.78,81.92,72289
2017/12/05,10:27:00,81.94,82.01,81.92,81.92,74432
2017/12/05,10:28:00,81.91,81.96,81.86,81.96,62140
2017/12/05,10:29:00,81.96,81.98,81.90,81.95,58888
2017/12/05,10:30:00,81.95,82.00,81.92,81.98,59628
2017/12/05,10:31:00,81.98,82.00,81.92,82.00,51380
2017/12/05,10:32:00,82.00,82.13,81.96,82.12,134714
2017/12/05,10:33:00,82.13,82.13,82.07,82.10,37509
2017/12/05,10:34:00,82.11,82.15,82.07,82.15,49667
2017/12/05,10:35:00,82.15,82.15,82.10,82.12,31122
2017/12/05,10:36:00,82.12,82.15,82.10,82.14,36535
2017/12/05,10:37:00,82.14,82.18,82.06,82.07,68542
2017/12/05,10:38:00,82.07,82.14,82.04,82.04,54532
2017/12/05,10:39:00,82.04,82.10,82.02,82.04,76952
2017/12/05,10:40:00,82.05,82.07,82.01,82.04,57859
2017/12/05,10:41:00,82.03,82.15,82.01,82.15,68982
2017/12/05,10:42:00,82.14,82.16,82.13,82.13,52494
2017/12/05,10:43:00,82.13,82.14,82.06,82.08,47689
2017/12/05,10:44:00,82.08,82.14,82.08,82.13,34469
2017/12/05,10:45:00,82.13,82.13,82.07,82.09,103975
2017/12/05,10:46:00,82.09,82.11,82.07,82.10,47071
2017/12/05,10:47:00,82.10,82.13,82.09,82.10,28953
2017/12/05,10:48:00,82.10,82.14,82.10,82.11,33484
2017/12/05,10:49:00,82.10,82.14,82.10,82.13,19416
2017/12/05,10:50:00,82.13,82.14,82.10,82.12,36787
2017/12/05,10:51:00,82.12,82.12,82.03,82.05,70246
2017/12/05,10:52:00,82.06,82.06,81.96,81.96,72510
2017/12/05,10:53:00,81.97,81.97,81.92,81.94,69560
2017/12/05,10:54:00,81.94,82.05,81.93,82.05,60876
2017/12/05,10:55:00,82.04,82.06,81.99,82.03,45500
2017/12/05,10:56:00,82.03,82.07,82.03,82.05,31607
2017/12/05,10:57:00,82.05,82.08,82.00,82.03,96281
2017/12/05,10:58:00,82.03,82.07,82.01,82.03,124490
2017/12/05,10:59:00,82.03,82.10,82.02,82.08,90368
2017/12/05,11:00:00,82.08,82.16,82.07,82.15,93790
2017/12/05,11:01:00,82.15,82.23,82.15,82.20,66932
2017/12/05,11:02:00,82.20,82.27,82.20,82.26,42780
2017/12/05,11:03:00,82.26,82.28,82.24,82.25,41978
2017/12/05,11:04:00,82.25,82.25,82.18,82.19,33008
2017/12/05,11:05:00,82.19,82.26,82.17,82.26,61374
2017/12/05,11:06:00,82.26,82.30,82.25,82.28,59052
2017/12/05,11:07:00,82.28,82.32,82.27,82.27,47041
2017/12/05,11:08:00,82.27,82.32,82.27,82.30,41756
2017/12/05,11:09:00,82.30,82.35,82.30,82.32,32263
2017/12/05,11:10:00,82.33,82.35,82.31,82.34,29605
2017/12/05,11:11:00,82.34,82.38,82.34,82.38,63122
2017/12/05,11:12:00,82.38,82.43,82.38,82.40,68871
2017/12/05,11:13:00,82.41,82.47,82.41,82.44,118893
2017/12/05,11:14:00,82.45,82.50,82.44,82.50,94990
2017/12/05,11:15:00,82.50,82.50,82.46,82.48,35977
2017/12/05,11:16:00,82.48,82.60,82.48,82.59,162917
2017/12/05,11:17:00,82.59,82.62,82.57,82.59,93377
2017/12/05,11:18:00,82.59,82.68,82.58,82.64,49957
2017/12/05,11:19:00,82.65,82.65,82.57,82.58,68824
2017/12/05,11:20:00,82.58,82.62,82.53,82.54,70930
2017/12/05,11:21:00,82.54,82.60,82.53,82.58,53732
2017/12/05,11:22:00,82.58,82.61,82.57,82.60,40593
2017/12/05,11:23:00,82.60,82.66,82.60,82.66,46815
2017/12/05,11:24:00,82.66,82.66,82.57,82.59,35608
2017/12/05,11:25:00,82.59,82.61,82.56,82.56,38580
2017/12/05,11:26:00,82.55,82.56,82.51,82.54,73562
2017/12/05,11:27:00,82.54,82.56,82.50,82.56,39517
2017/12/05,11:28:00,82.56,82.56,82.51,82.51,35943
2017/12/05,11:29:00,82.51,82.57,82.49,82.57,67101
2017/12/05,11:30:00,82.57,82.57,82.52,82.54,36652
2017/12/05,11:31:00,82.55,82.60,82.54,82.59,36928
2017/12/05,11:32:00,82.59,82.59,82.56,82.58,24675
2017/12/05,11:33:00,82.58,82.67,82.55,82.67,44263
2017/12/05,11:34:00,82.67,82.67,82.55,82.55,62826
2017/12/05,11:35:00,82.55,82.62,82.55,82.57,48729
2017/12/05,11:36:00,82.56,82.59,82.48,82.50,44548
2017/12/05,11:37:00,82.49,82.49,82.41,82.41,69092
2017/12/05,11:38:00,82.42,82.43,82.39,82.40,65124
2017/12/05,11:39:00,82.40,82.43,82.40,82.42,183252
2017/12/05,11:40:00,82.42,82.42,82.33,82.36,45879
2017/12/05,11:41:00,82.36,82.40,82.35,82.36,26994
2017/12/05,11:42:00,82.36,82.41,82.34,82.40,31802
2017/12/05,11:43:00,82.40,82.44,82.39,82.39,68423
2017/12/05,11:44:00,82.39,82.40,82.36,82.38,24868
2017/12/05,11:45:00,82.38,82.41,82.38,82.39,46916
2017/12/05,11:46:00,82.38,82.41,82.36,82.40,64932
2017/12/05,11:47:00,82.40,82.40,82.35,82.38,37102
2017/12/05,11:48:00,82.38,82.39,82.36,82.36,34320
2017/12/05,11:49:00,82.36,82.39,82.33,82.34,37020
2017/12/05,11:50:00,82.34,82.37,82.32,82.35,42968
2017/12/05,11:51:00,82.35,82.36,82.31,82.32,30356
2017/12/05,11:52:00,82.32,82.34,82.32,82.33,27893
2017/12/05,11:53:00,82.33,82.34,82.31,82.32,24057
2017/12/05,11:54:00,82.32,82.33,82.27,82.29,71851
2017/12/05,11:55:00,82.30,82.31,82.22,82.23,55750
2017/12/05,11:56:00,82.23,82.23,82.17,82.18,71048
2017/12/05,11:57:00,82.18,82.19,82.15,82.17,37407
2017/12/05,11:58:00,82.17,82.26,82.16,82.23,46629
2017/12/05,11:59:00,82.23,82.24,82.13,82.14,37070
2017/12/05,12:00:00,82.13,82.17,82.12,82.14,53536
2017/12/05,12:01:00,82.14,82.15,82.12,82.14,30583
2017/12/05,12:02:00,82.14,82.14,82.10,82.11,67990
2017/12/05,12:03:00,82.11,82.12,82.10,82.10,28849
2017/12/05,12:04:00,82.10,82.10,82.06,82.08,35551
2017/12/05,12:05:00,82.08,82.14,82.07,82.08,55288
2017/12/05,12:06:00,82.08,82.13,82.07,82.12,41999
2017/12/05,12:07:00,82.12,82.15,82.11,82.14,38001
2017/12/05,12:08:00,82.14,82.17,82.13,82.13,25414
2017/12/05,12:09:00,82.13,82.16,82.12,82.15,33591
2017/12/05,12:10:00,82.15,82.16,82.12,82.13,38536
2017/12/05,12:11:00,82.13,82.19,82.12,82.19,24799
2017/12/05,12:12:00,82.19,82.20,82.17,82.19,21597
2017/12/05,12:13:00,82.20,82.21,82.18,82.19,28643
2017/12/05,12:14:00,82.19,82.21,82.17,82.20,28706
2017/12/05,12:15:00,82.21,82.24,82.20,82.21,30217
2017/12/05,12:16:00,82.20,82.22,82.19,82.19,26138
2017/12/05,12:17:00,82.21,82.21,82.11,82.12,46608
2017/12/05,12:18:00,82.11,82.14,82.11,82.12,20342
2017/12/05,12:19:00,82.12,82.22,82.11,82.21,41850
2017/12/05,12:20:00,82.21,82.23,82.19,82.23,18303
2017/12/05,12:21:00,82.23,82.23,82.14,82.14,20033
2017/12/05,12:22:00,82.14,82.14,82.09,82.13,18912
2017/12/05,12:23:00,82.13,82.18,82.12,82.15,24069
2017/12/05,12:24:00,82.15,82.17,82.15,82.17,20900
2017/12/05,12:25:00,82.17,82.20,82.13,82.14,32096
2017/12/05,12:26:00,82.14,82.17,82.13,82.16,17210
2017/12/05,12:27:00,82.17,82.20,82.16,82.17,16006
2017/12/05,12:28:00,82.18,82.18,82.15,82.16,18989
2017/12/05,12:29:00,82.16,82.16,82.11,82.15,28845
2017/12/05,12:30:00,82.15,82.18,82.15,82.18,12188
2017/12/05,12:31:00,82.18,82.19,82.16,82.18,25554
2017/12/05,12:32:00,82.18,82.19,82.17,82.17,22981
2017/12/05,12:33:00,82.17,82.21,82.17,82.18,16652
2017/12/05,12:34:00,82.18,82.22,82.18,82.22,23241
2017/12/05,12:35:00,82.22,82.28,82.21,82.28,35843
2017/12/05,12:36:00,82.29,82.30,82.22,82.23,22595
2017/12/05,12:37:00,82.23,82.24,82.21,82.22,50287
2017/12/05,12:38:00,82.22,82.24,82.21,82.23,15708
2017/12/05,12:39:00,82.23,82.24,82.20,82.21,33633
2017/12/05,12:40:00,82.21,82.24,82.20,82.23,19545
2017/12/05,12:41:00,82.23,82.24,82.19,82.20,32836
2017/12/05,12:42:00,82.20,82.22,82.19,82.20,13286
2017/12/05,12:43:00,82.20,82.26,82.19,82.26,24326
2017/12/05,12:44:00,82.26,82.29,82.25,82.29,12422
2017/12/05,12:45:00,82.29,82.30,82.26,82.27,51995
2017/12/05,12:46:00,82.27,82.31,82.26,82.31,18992
2017/12/05,12:47:00,82.30,82.30,82.25,82.26,21330
2017/12/05,12:48:00,82.26,82.28,82.23,82.23,16658
2017/12/05,12:49:00,82.23,82.24,82.21,82.24,15059
2017/12/05,12:50:00,82.24,82.25,82.22,82.23,15697
2017/12/05,12:51:00,82.23,82.26,82.23,82.24,17112
2017/12/05,12:52:00,82.25,82.26,82.21,82.22,22064
2017/12/05,12:53:00,82.22,82.22,82.17,82.18,22827
2017/12/05,12:54:00,82.18,82.21,82.16,82.20,32900
2017/12/05,12:55:00,82.20,82.21,82.19,82.20,36399
2017/12/05,12:56:00,82.20,82.24,82.20,82.24,12234
2017/12/05,12:57:00,82.24,82.25,82.20,82.20,26955
2017/12/05,12:58:00,82.19,82.19,82.06,82.07,39127
2017/12/05,12:59:00,82.07,82.07,82.00,82.01,49491
2017/12/05,13:00:00,82.00,82.01,81.94,82.00,60841
2017/12/05,13:01:00,82.00,82.01,81.97,81.99,17774
2017/12/05,13:02:00,81.99,81.99,81.92,81.93,33079
2017/12/05,13:03:00,81.93,81.94,81.86,81.88,52604
2017/12/05,13:04:00,81.88,81.96,81.88,81.96,41460
2017/12/05,13:05:00,81.96,81.97,81.91,81.93,20279
2017/12/05,13:06:00,81.93,81.95,81.92,81.93,22146
2017/12/05,13:07:00,81.93,81.93,81.88,81.89,18402
2017/12/05,13:08:00,81.89,81.90,81.79,81.82,100529
2017/12/05,13:09:00,81.82,81.85,81.81,81.82,23179
2017/12/05,13:10:00,81.82,81.82,81.78,81.79,16403
2017/12/05,13:11:00,81.79,81.87,81.77,81.86,28381
2017/12/05,13:12:00,81.86,81.91,81.86,81.90,59863
2017/12/05,13:13:00,81.90,81.95,81.90,81.92,27740
2017/12/05,13:14:00,81.93,81.95,81.90,81.90,34508
2017/12/05,13:15:00,81.91,81.91,81.89,81.91,18698
2017/12/05,13:16:00,81.91,81.95,81.90,81.93,27989
2017/12/05,13:17:00,81.93,81.96,81.92,81.92,27377
2017/12/05,13:18:00,81.91,81.91,81.86,81.89,30832
2017/12/05,13:19:00,81.89,81.92,81.87,81.92,33681
2017/12/05,13:20:00,81.92,82.01,81.90,82.00,40529
2017/12/05,13:21:00,82.01,82.10,82.01,82.10,59736
2017/12/05,13:22:00,82.10,82.13,82.08,82.12,25487
2017/12/05,13:23:00,82.12,82.15,82.09,82.09,43915
2017/12/05,13:24:00,82.10,82.12,82.06,82.08,31506
2017/12/05,13:25:00,82.08,82.08,82.05,82.08,26921
2017/12/05,13:26:00,82.08,82.09,82.01,82.01,19028
2017/12/05,13:27:00,82.01,82.10,82.01,82.10,18779
2017/12/05,13:28:00,82.10,82.10,82.06,82.07,27127
2017/12/05,13:29:00,82.07,82.10,82.05,82.06,15929
2017/12/05,13:30:00,82.06,82.11,82.06,82.09,22612
2017/12/05,13:31:00,82.09,82.11,82.06,82.09,27764
2017/12/05,13:32:00,82.09,82.12,82.08,82.11,14684
2017/12/05,13:33:00,82.10,82.10,82.06,82.07,25452
2017/12/05,13:34:00,82.07,82.09,82.07,82.07,33101
2017/12/05,13:35:00,82.07,82.07,82.02,82.03,41662
2017/12/05,13:36:00,82.03,82.16,82.03,82.15,35754
2017/12/05,13:37:00,82.15,82.16,82.13,82.15,15302
2017/12/05,13:38:00,82.15,82.17,82.14,82.15,14255
2017/12/05,13:39:00,82.15,82.16,82.12,82.14,17651
2017/12/05,13:40:00,82.14,82.17,82.13,82.17,15305
2017/12/05,13:41:00,82.17,82.17,82.09,82.10,22566
2017/12/05,13:42:00,82.10,82.11,82.08,82.08,8837
2017/12/05,13:43:00,82.08,82.14,82.08,82.13,15125
2017/12/05,13:44:00,82.13,82.16,82.11,82.15,20014
2017/12/05,13:45:00,82.15,82.21,82.14,82.16,25758
2017/12/05,13:46:00,82.16,82.17,82.13,82.14,17796
2017/12/05,13:47:00,82.14,82.17,82.12,82.12,18289
2017/12/05,13:48:00,82.12,82.13,82.09,82.09,14621
2017/12/05,13:49:00,82.10,82.11,82.06,82.07,19291
2017/12/05,13:50:00,82.07,82.12,82.07,82.12,15459
2017/12/05,13:51:00,82.12,82.15,82.11,82.13,13520
2017/12/05,13:52:00,82.15,82.16,82.12,82.13,13208
2017/12/05,13:53:00,82.14,82.16,82.12,82.16,12233
2017/12/05,13:54:00,82.16,82.16,82.12,82.12,20459
2017/12/05,13:55:00,82.12,82.16,82.11,82.13,19437
2017/12/05,13:56:00,82.13,82.15,82.12,82.12,17275
2017/12/05,13:57:00,82.12,82.12,82.10,82.12,8385
2017/12/05,13:58:00,82.11,82.14,82.11,82.12,17363
2017/12/05,13:59:00,82.13,82.14,82.10,82.10,16027
2017/12/05,14:00:00,82.11,82.14,82.10,82.14,24075
2017/12/05,14:01:00,82.14,82.14,82.08,82.09,28759
2017/12/05,14:02:00,82.09,82.10,82.04,82.08,23684
2017/12/05,14:03:00,82.08,82.08,82.05,82.06,14935
2017/12/05,14:04:00,82.06,82.06,82.03,82.03,9223
2017/12/05,14:05:00,82.03,82.04,82.02,82.03,15606
2017/12/05,14:06:00,82.03,82.08,82.01,82.07,15768
2017/12/05,14:07:00,82.07,82.07,82.04,82.05,19083
2017/12/05,14:08:00,82.05,82.07,82.05,82.06,21201
2017/12/05,14:09:00,82.06,82.07,82.03,82.05,26120
2017/12/05,14:10:00,82.05,82.10,82.04,82.09,16316
2017/12/05,14:11:00,82.09,82.10,82.04,82.09,30254
2017/12/05,14:12:00,82.09,82.10,82.07,82.07,13363
2017/12/05,14:13:00,82.07,82.10,82.07,82.08,17593
2017/12/05,14:14:00,82.08,82.10,82.07,82.10,18015
2017/12/05,14:15:00,82.10,82.11,82.02,82.02,23439
2017/12/05,14:16:00,82.03,82.05,82.01,82.03,24036
2017/12/05,14:17:00,82.03,82.06,82.03,82.04,18752
2017/12/05,14:18:00,82.04,82.04,81.96,81.97,54101
2017/12/05,14:19:00,81.97,82.02,81.97,81.98,24240
2017/12/05,14:20:00,81.98,82.00,81.96,81.98,20985
2017/12/05,14:21:00,81.98,81.99,81.91,81.91,34850
2017/12/05,14:22:00,81.92,81.92,81.84,81.88,74472
2017/12/05,14:23:00,81.88,81.90,81.86,81.90,24477
2017/12/05,14:24:00,81.89,81.93,81.87,81.90,25462
2017/12/05,14:25:00,81.90,81.97,81.88,81.96,33143
2017/12/05,14:26:00,81.96,81.98,81.94,81.97,15423
2017/12/05,14:27:00,81.97,81.99,81.96,81.97,12348
2017/12/05,14:28:00,81.97,82.00,81.97,82.00,19673
2017/12/05,14:29:00,82.00,82.01,81.95,81.95,38874
2017/12/05,14:30:00,81.95,81.95,81.86,81.91,85797
2017/12/05,14:31:00,81.91,81.92,81.84,81.84,36814
2017/12/05,14:32:00,81.84,81.90,81.83,81.87,65737
2017/12/05,14:33:00,81.87,81.90,81.87,81.90,18266
2017/12/05,14:34:00,81.91,81.93,81.87,81.88,43754
2017/12/05,14:35:00,81.88,81.92,81.85,81.90,86654
2017/12/05,14:36:00,81.90,81.90,81.88,81.89,38830
2017/12/05,14:37:00,81.89,81.94,81.89,81.91,45422
2017/12/05,14:38:00,81.91,81.92,81.87,81.88,34979
2017/12/05,14:39:00,81.88,81.91,81.86,81.88,41628
2017/12/05,14:40:00,81.88,81.89,81.74,81.80,134591
2017/12/05,14:41:00,81.81,81.88,81.80,81.88,43204
2017/12/05,14:42:00,81.88,81.90,81.87,81.88,24607
2017/12/05,14:43:00,81.89,81.90,81.83,81.85,32884
2017/12/05,14:44:00,81.86,81.86,81.81,81.85,34126
2017/12/05,14:45:00,81.86,81.90,81.84,81.88,45693
2017/12/05,14:46:00,81.88,81.88,81.81,81.83,51246
2017/12/05,14:47:00,81.83,81.85,81.80,81.80,23530
2017/12/05,14:48:00,81.81,81.82,81.77,81.81,24025
2017/12/05,14:49:00,81.81,81.82,81.76,81.76,23987
2017/12/05,14:50:00,81.76,81.79,81.75,81.79,33042
2017/12/05,14:51:00,81.78,81.78,81.73,81.74,45027
2017/12/05,14:52:00,81.75,81.75,81.71,81.71,46510
2017/12/05,14:53:00,81.71,81.77,81.71,81.77,55815
2017/12/05,14:54:00,81.76,81.76,81.73,81.73,18373
2017/12/05,14:55:00,81.73,81.75,81.71,81.74,34853
2017/12/05,14:56:00,81.74,81.77,81.71,81.74,44030
2017/12/05,14:57:00,81.74,81.75,81.67,81.68,57621
2017/12/05,14:58:00,81.68,81.71,81.62,81.63,111039
2017/12/05,14:59:00,81.63,81.72,81.63,81.72,48248
2017/12/05,15:00:00,81.71,81.78,81.71,81.74,62762
2017/12/05,15:01:00,81.75,81.75,81.69,81.69,51968
2017/12/05,15:02:00,81.69,81.72,81.68,81.69,26975
2017/12/05,15:03:00,81.69,81.75,81.69,81.74,44372
2017/12/05,15:04:00,81.74,81.79,81.73,81.79,38492
2017/12/05,15:05:00,81.79,81.88,81.78,81.85,50774
2017/12/05,15:06:00,81.85,81.86,81.82,81.83,38471
2017/12/05,15:07:00,81.83,81.87,81.81,81.87,42226
2017/12/05,15:08:00,81.86,81.91,81.86,81.88,34373
2017/12/05,15:09:00,81.88,81.92,81.87,81.92,35679
2017/12/05,15:10:00,81.92,81.92,81.84,81.86,36038
2017/12/05,15:11:00,81.85,81.87,81.81,81.86,32059
2017/12/05,15:12:00,81.87,81.90,81.86,81.88,29401
2017/12/05,15:13:00,81.89,81.94,81.88,81.93,24927
2017/12/05,15:14:00,81.94,81.97,81.92,81.93,58239
2017/12/05,15:15:00,81.93,81.94,81.90,81.91,43227
2017/12/05,15:16:00,81.92,81.94,81.88,81.90,41754
2017/12/05,15:17:00,81.90,81.91,81.83,81.85,36952
2017/12/05,15:18:00,81.85,81.85,81.76,81.78,54070
2017/12/05,15:19:00,81.78,81.80,81.75,81.76,20970
2017/12/05,15:20:00,81.76,81.81,81.75,81.79,32884
2017/12/05,15:21:00,81.79,81.80,81.77,81.79,23157
2017/12/05,15:22:00,81.79,81.84,81.78,81.83,34700
2017/12/05,15:23:00,81.82,81.85,81.81,81.85,26165
2017/12/05,15:24:00,81.85,81.93,81.85,81.93,50357
2017/12/05,15:25:00,81.93,81.94,81.90,81.93,46065
2017/12/05,15:26:00,81.93,81.96,81.93,81.96,32971
2017/12/05,15:27:00,81.96,81.98,81.91,81.93,52879
2017/12/05,15:28:00,81.92,81.93,81.87,81.87,51465
2017/12/05,15:29:00,81.87,81.93,81.86,81.88,49234
2017/12/05,15:30:00,81.88,81.92,81.85,81.85,52111
2017/12/05,15:31:00,81.85,81.89,81.84,81.88,30204
2017/12/05,15:32:00,81.88,81.88,81.82,81.85,35159
2017/12/05,15:33:00,81.85,81.86,81.83,81.85,38779
2017/12/05,15:34:00,81.84,81.84,81.78,81.79,41164
2017/12/05,15:35:00,81.79,81.81,81.74,81.74,63110
2017/12/05,15:36:00,81.75,81.75,81.71,81.72,47023
2017/12/05,15:37:00,81.73,81.76,81.72,81.74,54806
2017/12/05,15:38:00,81.74,81.80,81.74,81.76,43554
2017/12/05,15:39:00,81.76,81.77,81.74,81.76,36194
2017/12/05,15:40:00,81.76,81.79,81.74,81.76,60448
2017/12/05,15:41:00,81.76,81.79,81.73,81.78,50117
2017/12/05,15:42:00,81.78,81.83,81.78,81.83,55750
2017/12/05,15:43:00,81.83,81.83,81.79,81.81,35242
2017/12/05,15:44:00,81.81,81.82,81.75,81.77,66067
2017/12/05,15:45:00,81.78,81.80,81.77,81.77,43883
2017/12/05,15:46:00,81.77,81.77,81.73,81.74,38614
2017/12/05,15:47:00,81.74,81.74,81.70,81.70,95648
2017/12/05,15:48:00,81.69,81.69,81.64,81.65,63181
2017/12/05,15:49:00,81.65,81.67,81.61,81.66,77806
2017/12/05,15:50:00,81.66,81.70,81.66,81.66,76269
2017/12/05,15:51:00,81.66,81.69,81.63,81.63,84115
2017/12/05,15:52:00,81.63,81.65,81.61,81.63,129287
2017/12/05,15:53:00,81.63,81.63,81.57,81.57,82382
2017/12/05,15:54:00,81.58,81.61,81.55,81.60,147956
2017/12/05,15:55:00,81.58,81.63,81.58,81.63,90032
2017/12/05,15:56:00,81.63,81.74,81.62,81.72,161580
2017/12/05,15:57:00,81.72,81.76,81.70,81.74,135098
2017/12/05,15:58:00,81.74,81.74,81.69,81.72,99298
2017/12/05,15:59:00,81.71,81.72,81.63,81.66,165077
2017/12/05,16:00:00,81.65,81.69,81.59,81.59,496814
2017/12/06,09:31:00,81.55,81.64,81.43,81.50,71077
2017/12/06,09:32:00,81.51,81.72,81.48,81.71,62532
2017/12/06,09:33:00,81.71,81.77,81.67,81.74,67079
2017/12/06,09:34:00,81.74,81.83,81.65,81.82,66747
2017/12/06,09:35:00,81.82,81.97,81.71,81.96,84134
2017/12/06,09:36:00,81.95,81.98,81.86,81.92,65940
2017/12/06,09:37:00,81.92,81.99,81.90,81.96,30863
2017/12/06,09:38:00,81.96,82.16,81.95,82.16,72508
2017/12/06,09:39:00,82.15,82.21,82.12,82.18,72157
2017/12/06,09:40:00,82.18,82.39,82.16,82.38,56106
2017/12/06,09:41:00,82.38,82.42,82.26,82.35,157621
2017/12/06,09:42:00,82.36,82.40,82.34,82.37,143828
2017/12/06,09:43:00,82.36,82.41,82.32,82.35,108372
2017/12/06,09:44:00,82.35,82.41,82.31,82.31,134249
2017/12/06,09:45:00,82.32,82.36,82.27,82.31,60693
2017/12/06,09:46:00,82.32,82.34,82.22,82.25,46286
2017/12/06,09:47:00,82.25,82.29,82.14,82.17,48129
2017/12/06,09:48:00,82.17,82.28,82.15,82.23,57363
2017/12/06,09:49:00,82.23,82.28,82.21,82.23,28081
2017/12/06,09:50:00,82.23,82.24,82.20,82.23,30558
2017/12/06,09:51:00,82.23,82.26,82.17,82.17,76980
2017/12/06,09:52:00,82.16,82.17,82.10,82.13,39773
2017/12/06,09:53:00,82.13,82.15,82.10,82.10,68523
2017/12/06,09:54:00,82.11,82.34,82.10,82.34,76679
2017/12/06,09:55:00,82.33,82.34,82.22,82.22,61519
2017/12/06,09:56:00,82.22,82.30,82.22,82.28,33622
2017/12/06,09:57:00,82.28,82.33,82.27,82.30,45351
2017/12/06,09:58:00,82.30,82.45,82.29,82.42,86229
2017/12/06,09:59:00,82.43,82.53,82.41,82.52,120787
2017/12/06,10:00:00,82.51,82.52,82.37,82.37,55255
2017/12/06,10:01:00,82.37,82.62,82.37,82.62,113754
2017/12/06,10:02:00,82.62,82.66,82.60,82.65,80226
2017/12/06,10:03:00,82.65,82.66,82.56,82.58,50487
2017/12/06,10:04:00,82.59,82.59,82.48,82.55,44331
2017/12/06,10:05:00,82.55,82.55,82.47,82.49,39633
2017/12/06,10:06:00,82.49,82.61,82.49,82.58,39718
2017/12/06,10:07:00,82.58,82.59,82.43,82.44,59766
2017/12/06,10:08:00,82.45,82.59,82.45,82.56,68467
2017/12/06,10:09:00,82.56,82.58,82.49,82.52,38383
2017/12/06,10:10:00,82.52,82.60,82.51,82.59,40639
2017/12/06,10:11:00,82.59,82.59,82.50,82.57,41094
2017/12/06,10:12:00,82.55,82.60,82.55,82.56,46531
2017/12/06,10:13:00,82.56,82.59,82.49,82.51,45213
2017/12/06,10:14:00,82.51,82.56,82.47,82.55,37157
2017/12/06,10:15:00,82.54,82.56,82.51,82.53,28073
2017/12/06,10:16:00,82.53,82.59,82.52,82.56,32368
2017/12/06,10:17:00,82.56,82.63,82.56,82.61,76769
2017/12/06,10:18:00,82.60,82.62,82.55,82.58,89050
2017/12/06,10:19:00,82.59,82.59,82.55,82.55,60917
2017/12/06,10:20:00,82.55,82.55,82.50,82.54,164893
2017/12/06,10:21:00,82.55,82.59,82.53,82.55,163895
2017/12/06,10:22:00,82.54,82.58,82.53,82.57,45127
2017/12/06,10:23:00,82.57,82.60,82.56,82.59,55829
2017/12/06,10:24:00,82.59,82.65,82.57,82.62,36188
2017/12/06,10:25:00,82.62,82.64,82.56,82.57,48947
2017/12/06,10:26:00,82.58,82.61,82.57,82.58,28075
2017/12/06,10:27:00,82.58,82.61,82.57,82.61,42846
2017/12/06,10:28:00,82.61,82.63,82.58,82.59,36984
2017/12/06,10:29:00,82.59,82.60,82.55,82.56,38070
2017/12/06,10:30:00,82.56,82.56,82.53,82.55,15875
2017/12/06,10:31:00,82.56,82.59,82.54,82.59,56806
2017/12/06,10:32:00,82.58,82.61,82.57,82.58,32727
2017/12/06,10:33:00,82.58,82.60,82.55,82.57,38811
2017/12/06,10:34:00,82.57,82.59,82.55,82.58,31868
2017/12/06,10:35:00,82.58,82.60,82.55,82.55,36870
2017/12/06,10:36:00,82.55,82.55,82.50,82.50,150901
2017/12/06,10:37:00,82.49,82.55,82.48,82.55,84552
2017/12/06,10:38:00,82.55,82.55,82.51,82.51,59258
2017/12/06,10:39:00,82.51,82.51,82.35,82.39,46045
2017/12/06,10:40:00,82.39,82.39,82.33,82.37,52535
2017/12/06,10:41:00,82.37,82.49,82.37,82.49,33938
2017/12/06,10:42:00,82.49,82.52,82.46,82.47,36095
2017/12/06,10:43:00,82.46,82.51,82.46,82.48,18200
2017/12/06,10:44:00,82.49,82.51,82.45,82.48,35733
2017/12/06,10:45:00,82.48,82.55,82.47,82.54,29076
2017/12/06,10:46:00,82.54,82.70,82.53,82.69,88399
2017/12/06,10:47:00,82.69,82.77,82.67,82.73,70008
2017/12/06,10:48:00,82.73,82.74,82.70,82.70,27514
2017/12/06,10:49:00,82.70,82.71,82.65,82.66,66042
2017/12/06,10:50:00,82.66,82.72,82.65,82.69,49077
2017/12/06,10:51:00,82.69,82.69,82.63,82.65,49119
2017/12/06,10:52:00,82.65,82.67,82.64,82.65,18636
2017/12/06,10:53:00,82.65,82.66,82.61,82.65,22754
2017/12/06,10:54:00,82.65,82.71,82.65,82.70,33305
2017/12/06,10:55:00,82.70,82.71,82.66,82.70,47756
2017/12/06,10:56:00,82.70,82.78,82.66,82.77,59649
2017/12/06,10:57:00,82.77,82.86,82.76,82.84,113404
2017/12/06,10:58:00,82.83,82.90,82.83,82.89,96018
2017/12/06,10:59:00,82.89,82.93,82.88,82.92,66658
2017/12/06,11:00:00,82.92,82.96,82.92,82.94,54673
2017/12/06,11:01:00,82.94,82.94,82.83,82.86,46491
2017/12/06,11:02:00,82.86,82.90,82.86,82.88,24945
2017/12/06,11:03:00,82.88,82.89,82.84,82.89,25163
2017/12/06,11:04:00,82.89,82.90,82.88,82.88,17379
2017/12/06,11:05:00,82.89,82.91,82.88,82.89,45157
2017/12/06,11:06:00,82.89,82.91,82.87,82.89,74744
2017/12/06,11:07:00,82.89,82.96,82.88,82.94,45435
2017/12/06,11:08:00,82.95,82.96,82.92,82.93,43000
2017/12/06,11:09:00,82.93,82.95,82.92,82.95,38954
2017/12/06,11:10:00,82.95,82.95,82.93,82.95,33262
2017/12/06,11:11:00,82.95,82.98,82.94,82.95,59246
2017/12/06,11:12:00,82.95,82.98,82.95,82.98,25379
2017/12/06,11:13:00,82.98,82.98,82.95,82.95,33153
2017/12/06,11:14:00,82.95,82.96,82.94,82.94,37610
2017/12/06,11:15:00,82.94,82.97,82.93,82.93,44560
2017/12/06,11:16:00,82.93,82.94,82.90,82.92,43003
2017/12/06,11:17:00,82.92,82.95,82.91,82.94,101587
2017/12/06,11:18:00,82.95,82.95,82.92,82.94,166787
2017/12/06,11:19:00,82.94,82.95,82.89,82.92,63159
2017/12/06,11:20:00,82.92,82.94,82.91,82.92,24168
2017/12/06,11:21:00,82.91,82.95,82.91,82.95,49053
2017/12/06,11:22:00,82.94,83.06,82.94,83.03,144734
2017/12/06,11:23:00,83.03,83.14,83.02,83.11,147929
2017/12/06,11:24:00,83.12,83.12,83.05,83.05,73615
2017/12/06,11:25:00,83.05,83.06,83.00,83.00,51815
2017/12/06,11:26:00,82.99,82.99,82.93,82.98,35960
2017/12/06,11:27:00,82.97,82.98,82.93,82.94,64068
2017/12/06,11:28:00,82.94,82.97,82.94,82.95,27509
2017/12/06,11:29:00,82.95,82.96,82.78,82.78,196213
2017/12/06,11:30:00,82.78,82.87,82.78,82.86,94095
2017/12/06,11:31:00,82.86,82.86,82.78,82.82,34390
2017/12/06,11:32:00,82.82,82.82,82.74,82.74,46086
2017/12/06,11:33:00,82.74,82.75,82.66,82.67,83404
2017/12/06,11:34:00,82.67,82.72,82.62,82.62,61830
2017/12/06,11:35:00,82.63,82.71,82.61,82.70,36482
2017/12/06,11:36:00,82.70,82.77,82.69,82.77,23861
2017/12/06,11:37:00,82.77,82.79,82.76,82.78,19552
2017/12/06,11:38:00,82.78,82.78,82.74,82.77,38396
2017/12/06,11:39:00,82.77,82.79,82.75,82.78,24788
2017/12/06,11:40:00,82.78,82.79,82.76,82.78,14102
2017/12/06,11:41:00,82.79,82.79,82.75,82.79,35816
2017/12/06,11:42:00,82.78,82.82,82.78,82.82,19808
2017/12/06,11:43:00,82.82,82.83,82.80,82.82,25271
2017/12/06,11:44:00,82.82,82.83,82.80,82.82,16636
2017/12/06,11:45:00,82.83,82.83,82.82,82.83,10353
2017/12/06,11:46:00,82.83,82.87,82.82,82.87,31983
2017/12/06,11:47:00,82.88,82.89,82.83,82.84,49375
2017/12/06,11:48:00,82.84,82.87,82.82,82.87,12458
2017/12/06,11:49:00,82.87,82.93,82.86,82.90,33159
2017/12/06,11:50:00,82.90,82.90,82.85,82.89,22204
2017/12/06,11:51:00,82.89,82.93,82.88,82.93,16386
2017/12/06,11:52:00,82.93,82.96,82.93,82.94,36852
2017/12/06,11:53:00,82.94,82.97,82.93,82.96,13799
2017/12/06,11:54:00,82.96,82.96,82.93,82.93,18743
2017/12/06,11:55:00,82.92,82.96,82.91,82.95,15969
2017/12/06,11:56:00,82.95,82.96,82.91,82.91,38021
2017/12/06,11:57:00,82.91,82.92,82.89,82.89,19033
2017/12/06,11:58:00,82.89,82.91,82.89,82.89,19959
2017/12/06,11:59:00,82.90,82.90,82.89,82.89,11915
2017/12/06,12:00:00,82.89,82.93,82.84,82.92,60585
2017/12/06,12:01:00,82.92,82.94,82.91,82.93,33144
2017/12/06,12:02:00,82.94,82.95,82.88,82.89,51384
2017/12/06,12:03:00,82.89,82.92,82.85,82.92,20795
2017/12/06,12:04:00,82.92,82.92,82.86,82.86,32080
2017/12/06,12:05:00,82.86,82.88,82.85,82.88,14786
2017/12/06,12:06:00,82.88,82.90,82.86,82.88,15100
2017/12/06,12:07:00,82.87,82.88,82.83,82.85,17012
2017/12/06,12:08:00,82.85,82.90,82.85,82.89,19679
2017/12/06,12:09:00,82.89,82.92,82.89,82.92,12807
2017/12/06,12:10:00,82.92,82.92,82.90,82.90,18484
2017/12/06,12:11:00,82.90,82.94,82.90,82.94,15492
2017/12/06,12:12:00,82.94,82.95,82.93,82.95,17225
2017/12/06,12:13:00,82.95,82.98,82.94,82.97,21574
2017/12/06,12:14:00,82.97,82.98,82.96,82.96,26605
2017/12/06,12:15:00,82.96,82.97,82.94,82.96,22249
2017/12/06,12:16:00,82.95,82.96,82.91,82.91,47404
2017/12/06,12:17:00,82.92,82.92,82.85,82.87,33629
2017/12/06,12:18:00,82.87,82.87,82.80,82.81,35701
2017/12/06,12:19:00,82.81,82.83,82.81,82.83,25970
2017/12/06,12:20:00,82.83,82.84,82.80,82.81,48705
2017/12/06,12:21:00,82.81,82.82,82.76,82.78,48782
2017/12/06,12:22:00,82.78,82.81,82.76,82.80,33187
2017/12/06,12:23:00,82.80,82.80,82.78,82.80,18640
2017/12/06,12:24:00,82.80,82.81,82.78,82.79,23218
2017/12/06,12:25:00,82.79,82.79,82.76,82.78,16241
2017/12/06,12:26:00,82.78,82.79,82.74,82.75,34815
2017/12/06,12:27:00,82.75,82.75,82.67,82.68,66521
2017/12/06,12:28:00,82.70,82.72,82.66,82.68,51963
2017/12/06,12:29:00,82.67,82.70,82.64,82.67,45102
2017/12/06,12:30:00,82.66,82.66,82.62,82.62,22010
2017/12/06,12:31:00,82.62,82.63,82.58,82.59,202243
2017/12/06,12:32:00,82.59,82.61,82.58,82.59,35043
2017/12/06,12:33:00,82.61,82.63,82.59,82.60,55788
2017/12/06,12:34:00,82.59,82.60,82.57,82.58,30692
2017/12/06,12:35:00,82.58,82.59,82.54,82.54,80661
2017/12/06,12:36:00,82.54,82.55,82.48,82.49,59997
2017/12/06,12:37:00,82.49,82.54,82.47,82.53,37735
2017/12/06,12:38:00,82.53,82.57,82.53,82.56,26597
2017/12/06,12:39:00,82.56,82.59,82.56,82.59,16487
2017/12/06,12:40:00,82.59,82.59,82.57,82.58,20459
2017/12/06,12:41:00,82.59,82.65,82.58,82.65,35015
2017/12/06,12:42:00,82.66,82.71,82.66,82.69,88389
2017/12/06,12:43:00,82.68,82.76,82.68,82.75,61714
2017/12/06,12:44:00,82.76,82.76,82.70,82.71,44812
2017/12/06,12:45:00,82.71,82.77,82.71,82.77,11738
2017/12/06,12:46:00,82.77,82.78,82.74,82.74,26507
2017/12/06,12:47:00,82.75,82.75,82.71,82.71,14559
2017/12/06,12:48:00,82.72,82.77,82.71,82.76,18726
2017/12/06,12:49:00,82.77,82.77,82.75,82.77,25709
2017/12/06,12:50:00,82.77,82.82,82.76,82.81,20165
2017/12/06,12:51:00,82.81,82.84,82.81,82.84,14318
2017/12/06,12:52:00,82.84,82.86,82.82,82.85,19407
2017/12/06,12:53:00,82.85,82.85,82.81,82.83,30097
2017/12/06,12:54:00,82.83,82.85,82.82,82.83,18973
2017/12/06,12:55:00,82.83,82.83,82.80,82.82,22812
2017/12/06,12:56:00,82.82,82.82,82.79,82.81,29717
2017/12/06,12:57:00,82.82,82.83,82.80,82.80,14104
2017/12/06,12:58:00,82.80,82.83,82.80,82.83,9491
2017/12/06,12:59:00,82.83,82.83,82.82,82.83,8182
2017/12/06,13:00:00,82.83,82.84,82.82,82.83,26561
2017/12/06,13:01:00,82.83,82.84,82.81,82.82,30784
2017/12/06,13:02:00,82.81,82.81,82.78,82.79,25378
2017/12/06,13:03:00,82.78,82.81,82.78,82.80,21859
2017/12/06,13:04:00,82.79,82.80,82.78,82.79,14242
2017/12/06,13:05:00,82.79,82.80,82.77,82.77,21506
2017/12/06,13:06:00,82.79,82.83,82.77,82.82,26702
2017/12/06,13:07:00,82.82,82.83,82.79,82.80,25277
2017/12/06,13:08:00,82.80,82.80,82.77,82.78,18860
2017/12/06,13:09:00,82.78,82.78,82.72,82.73,29035
2017/12/06,13:10:00,82.73,82.77,82.73,82.73,22185
2017/12/06,13:11:00,82.74,82.76,82.71,82.71,14110
2017/12/06,13:12:00,82.71,82.79,82.71,82.78,35556
2017/12/06,13:13:00,82.78,82.80,82.77,82.77,13984
2017/12/06,13:14:00,82.77,82.80,82.76,82.78,15287
2017/12/06,13:15:00,82.78,82.80,82.77,82.78,13152
2017/12/06,13:16:00,82.78,82.82,82.78,82.80,39301
2017/12/06,13:17:00,82.81,82.81,82.77,82.79,44755
2017/12/06,13:18:00,82.79,82.80,82.76,82.76,11250
2017/12/06,13:19:00,82.77,82.79,82.71,82.72,34177
2017/12/06,13:20:00,82.71,82.75,82.71,82.74,32980
2017/12/06,13:21:00,82.74,82.75,82.70,82.71,43219
2017/12/06,13:22:00,82.70,82.72,82.69,82.71,25652
2017/12/06,13:23:00,82.71,82.77,82.71,82.75,26851
2017/12/06,13:24:00,82.76,82.77,82.73,82.73,23155
2017/12/06,13:25:00,82.73,82.75,82.73,82.74,6595
2017/12/06,13:26:00,82.75,82.78,82.74,82.78,28407
2017/12/06,13:27:00,82.78,82.78,82.74,82.74,33928
2017/12/06,13:28:00,82.74,82.77,82.74,82.77,50726
2017/12/06,13:29:00,82.76,82.79,82.74,82.79,301011
2017/12/06,13:30:00,82.78,82.80,82.75,82.75,1221967
2017/12/06,13:31:00,82.75,82.75,82.72,82.72,19431
2017/12/06,13:32:00,82.72,82.75,82.69,82.70,92299
2017/12/06,13:33:00,82.71,82.71,82.68,82.70,71012
2017/12/06,13:34:00,82.69,82.73,82.68,82.72,66980
2017/12/06,13:35:00,82.72,82.76,82.72,82.76,45225
2017/12/06,13:36:00,82.76,82.76,82.68,82.72,45718
2017/12/06,13:37:00,82.72,82.76,82.71,82.71,39923
2017/12/06,13:38:00,82.71,82.71,82.68,82.69,48957
2017/12/06,13:39:00,82.69,82.70,82.68,82.69,14518
2017/12/06,13:40:00,82.69,82.71,82.68,82.68,32288
2017/12/06,13:41:00,82.67,82.71,82.66,82.68,64688
2017/12/06,13:42:00,82.68,82.70,82.68,82.69,49965
2017/12/06,13:43:00,82.69,82.70,82.67,82.70,31586
2017/12/06,13:44:00,82.70,82.77,82.70,82.76,32632
2017/12/06,13:45:00,82.76,82.79,82.76,82.78,16129
2017/12/06,13:46:00,82.78,82.83,82.76,82.82,35950
2017/12/06,13:47:00,82.82,82.85,82.80,82.82,36119
2017/12/06,13:48:00,82.82,82.84,82.81,82.83,17780
2017/12/06,13:49:00,82.82,82.82,82.77,82.79,24685
2017/12/06,13:50:00,82.79,82.81,82.78,82.80,28683
2017/12/06,13:51:00,82.80,82.85,82.80,82.82,40636
2017/12/06,13:52:00,82.82,82.82,82.80,82.80,22360
2017/12/06,13:53:00,82.81,82.82,82.80,82.80,46716
2017/12/06,13:54:00,82.80,82.80,82.76,82.77,52117
2017/12/06,13:55:00,82.77,82.77,82.71,82.73,46735
2017/12/06,13:56:00,82.73,82.73,82.71,82.71,43501
2017/12/06,13:57:00,82.71,82.72,82.65,82.67,53318
2017/12/06,13:58:00,82.68,82.72,82.68,82.72,16569
2017/12/06,13:59:00,82.72,82.72,82.70,82.71,11919
2017/12/06,14:00:00,82.71,82.78,82.70,82.78,12074
2017/12/06,14:01:00,82.77,82.79,82.76,82.79,19269
2017/12/06,14:02:00,82.79,82.84,82.77,82.83,16830
2017/12/06,14:03:00,82.83,82.98,82.83,82.93,104280
2017/12/06,14:04:00,82.93,82.95,82.92,82.95,34220
2017/12/06,14:05:00,82.94,82.96,82.92,82.95,25004
2017/12/06,14:06:00,82.95,82.99,82.91,82.97,51333
2017/12/06,14:07:00,82.96,82.96,82.88,82.88,20165
2017/12/06,14:08:00,82.88,82.89,82.87,82.88,15211
2017/12/06,14:09:00,82.88,82.88,82.83,82.85,18360
2017/12/06,14:10:00,82.84,82.87,82.83,82.84,13088
2017/12/06,14:11:00,82.83,82.86,82.81,82.82,33498
2017/12/06,14:12:00,82.83,82.83,82.78,82.80,30414
2017/12/06,14:13:00,82.80,82.80,82.79,82.80,21769
2017/12/06,14:14:00,82.80,82.80,82.74,82.76,79687
2017/12/06,14:15:00,82.76,82.77,82.74,82.75,26360
2017/12/06,14:16:00,82.75,82.78,82.74,82.77,17048
2017/12/06,14:17:00,82.78,82.78,82.77,82.78,13624
2017/12/06,14:18:00,82.78,82.79,82.75,82.75,106211
2017/12/06,14:19:00,82.75,82.77,82.74,82.77,30103
2017/12/06,14:20:00,82.77,82.79,82.75,82.75,59024
2017/12/06,14:21:00,82.76,82.76,82.74,82.76,21628
2017/12/06,14:22:00,82.76,82.78,82.75,82.76,37371
2017/12/06,14:23:00,82.77,82.77,82.74,82.76,23880
2017/12/06,14:24:00,82.76,82.77,82.73,82.74,20443
2017/12/06,14:25:00,82.74,82.78,82.73,82.76,38836
2017/12/06,14:26:00,82.77,82.78,82.72,82.75,60107
2017/12/06,14:27:00,82.74,82.77,82.71,82.77,31611
2017/12/06,14:28:00,82.77,82.79,82.75,82.79,17928
2017/12/06,14:29:00,82.79,82.83,82.78,82.83,28056
2017/12/06,14:30:00,82.83,82.85,82.81,82.81,22494
2017/12/06,14:31:00,82.81,82.81,82.75,82.75,22325
2017/12/06,14:32:00,82.76,82.82,82.75,82.81,23145
2017/12/06,14:33:00,82.81,82.82,82.79,82.81,20647
2017/12/06,14:34:00,82.81,82.81,82.78,82.80,152186
2017/12/06,14:35:00,82.80,82.82,82.79,82.81,14304
2017/12/06,14:36:00,82.81,82.82,82.79,82.81,13345
2017/12/06,14:37:00,82.81,82.89,82.80,82.87,104442
2017/12/06,14:38:00,82.87,82.88,82.83,82.85,49658
2017/12/06,14:39:00,82.85,82.85,82.79,82.79,28882
2017/12/06,14:40:00,82.79,82.80,82.77,82.79,19879
2017/12/06,14:41:00,82.79,82.81,82.78,82.80,15291
2017/12/06,14:42:00,82.81,82.82,82.77,82.77,46061
2017/12/06,14:43:00,82.77,82.83,82.77,82.80,30717
2017/12/06,14:44:00,82.81,82.81,82.75,82.76,34805
2017/12/06,14:45:00,82.76,82.79,82.76,82.79,20830
2017/12/06,14:46:00,82.78,82.80,82.76,82.79,14779
2017/12/06,14:47:00,82.79,82.79,82.78,82.78,22746
2017/12/06,14:48:00,82.79,82.80,82.78,82.78,18475
2017/12/06,14:49:00,82.78,82.78,82.73,82.73,32538
2017/12/06,14:50:00,82.73,82.75,82.72,82.74,42826
2017/12/06,14:51:00,82.74,82.74,82.71,82.74,31143
2017/12/06,14:52:00,82.74,82.74,82.68,82.69,25323
2017/12/06,14:53:00,82.69,82.72,82.68,82.71,33946
2017/12/06,14:54:00,82.71,82.74,82.70,82.70,37999
2017/12/06,14:55:00,82.70,82.72,82.69,82.71,23375
2017/12/06,14:56:00,82.71,82.73,82.71,82.73,13044
2017/12/06,14:57:00,82.73,82.74,82.72,82.74,7563
2017/12/06,14:58:00,82.74,82.76,82.73,82.76,27525
2017/12/06,14:59:00,82.76,82.81,82.76,82.81,27897
2017/12/06,15:00:00,82.81,82.82,82.77,82.81,30719
2017/12/06,15:01:00,82.81,82.86,82.80,82.86,26458
2017/12/06,15:02:00,82.85,82.86,82.82,82.84,23930
2017/12/06,15:03:00,82.83,82.86,82.80,82.84,31647
2017/12/06,15:04:00,82.85,82.86,82.84,82.84,19660
2017/12/06,15:05:00,82.84,82.84,82.81,82.82,34857
2017/12/06,15:06:00,82.82,82.84,82.82,82.84,8671
2017/12/06,15:07:00,82.84,82.89,82.83,82.87,51470
2017/12/06,15:08:00,82.87,82.90,82.86,82.88,51762
2017/12/06,15:09:00,82.88,82.88,82.87,82.88,11073
2017/12/06,15:10:00,82.88,82.88,82.86,82.86,19295
2017/12/06,15:11:00,82.87,82.92,82.86,82.92,38350
2017/12/06,15:12:00,82.92,82.92,82.89,82.89,119943
2017/12/06,15:13:00,82.89,82.90,82.86,82.87,46484
2017/12/06,15:14:00,82.87,82.87,82.83,82.84,44994
2017/12/06,15:15:00,82.84,82.85,82.83,82.85,21424
2017/12/06,15:16:00,82.84,82.86,82.83,82.86,45992
2017/12/06,15:17:00,82.86,82.86,82.81,82.81,41635
2017/12/06,15:18:00,82.81,82.81,82.75,82.76,52787
2017/12/06,15:19:00,82.76,82.76,82.71,82.74,46152
2017/12/06,15:20:00,82.74,82.82,82.74,82.80,24998
2017/12/06,15:21:00,82.80,82.84,82.79,82.83,35361
2017/12/06,15:22:00,82.83,82.83,82.78,82.79,32506
2017/12/06,15:23:00,82.79,82.81,82.75,82.76,39675
2017/12/06,15:24:00,82.76,82.78,82.74,82.74,21223
2017/12/06,15:25:00,82.75,82.76,82.73,82.76,25946
2017/12/06,15:26:00,82.75,82.77,82.74,82.76,52746
2017/12/06,15:27:00,82.76,82.80,82.76,82.78,42394
2017/12/06,15:28:00,82.78,82.80,82.76,82.80,22608
2017/12/06,15:29:00,82.80,82.80,82.75,82.75,28239
2017/12/06,15:30:00,82.75,82.75,82.69,82.72,52321
2017/12/06,15:31:00,82.72,82.73,82.70,82.71,25467
2017/12/06,15:32:00,82.71,82.75,82.69,82.73,32857
2017/12/06,15:33:00,82.73,82.74,82.70,82.72,34976
2017/12/06,15:34:00,82.72,82.74,82.71,82.73,29350
2017/12/06,15:35:00,82.73,82.76,82.70,82.71,37200
2017/12/06,15:36:00,82.71,82.73,82.69,82.72,51508
2017/12/06,15:37:00,82.72,82.74,82.71,82.74,21666
2017/12/06,15:38:00,82.74,82.74,82.70,82.72,30986
2017/12/06,15:39:00,82.72,82.74,82.71,82.73,27641
2017/12/06,15:40:00,82.73,82.74,82.68,82.71,52658
2017/12/06,15:41:00,82.72,82.74,82.69,82.71,44650
2017/12/06,15:42:00,82.72,82.72,82.67,82.70,34187
2017/12/06,15:43:00,82.70,82.71,82.69,82.71,45932
2017/12/06,15:44:00,82.71,82.72,82.69,82.72,30794
2017/12/06,15:45:00,82.71,82.74,82.70,82.71,50603
2017/12/06,15:46:00,82.71,82.77,82.70,82.77,46325
2017/12/06,15:47:00,82.77,82.80,82.77,82.80,21828
2017/12/06,15:48:00,82.80,82.80,82.78,82.80,37620
2017/12/06,15:49:00,82.80,82.80,82.73,82.75,70707
2017/12/06,15:50:00,82.75,82.76,82.70,82.73,53681
2017/12/06,15:51:00,82.74,82.74,82.63,82.66,94568
2017/12/06,15:52:00,82.66,82.70,82.65,82.68,80112
2017/12/06,15:53:00,82.68,82.69,82.66,82.68,46673
2017/12/06,15:54:00,82.68,82.76,82.67,82.75,47810
2017/12/06,15:55:00,82.75,82.77,82.72,82.77,60517
2017/12/06,15:56:00,82.77,82.79,82.73,82.75,82133
2017/12/06,15:57:00,82.74,82.75,82.73,82.73,72935
2017/12/06,15:58:00,82.73,82.74,82.69,82.69,85907
2017/12/06,15:59:00,82.69,82.77,82.66,82.77,234493
2017/12/06,16:00:00,82.77,82.82,82.69,82.78,370937
2017/12/07,09:31:00,82.54,82.76,82.51,82.72,60894
2017/12/07,09:32:00,82.71,82.80,82.40,82.42,142553
2017/12/07,09:33:00,82.42,82.60,82.34,82.47,89305
2017/12/07,09:34:00,82.46,82.71,82.44,82.68,111344
2017/12/07,09:35:00,82.70,82.76,82.51,82.53,84193
2017/12/07,09:36:00,82.53,82.62,82.49,82.61,73119
2017/12/07,09:37:00,82.61,82.64,82.57,82.63,40284
2017/12/07,09:38:00,82.63,82.64,82.56,82.60,82872
2017/12/07,09:39:00,82.60,82.62,82.56,82.60,96689
2017/12/07,09:40:00,82.61,82.61,82.42,82.42,87064
2017/12/07,09:41:00,82.42,82.43,82.36,82.38,208367
2017/12/07,09:42:00,82.38,82.39,82.22,82.27,182203
2017/12/07,09:43:00,82.27,82.30,82.13,82.20,134365
2017/12/07,09:44:00,82.19,82.34,82.19,82.34,71863
2017/12/07,09:45:00,82.33,82.35,82.22,82.25,54023
2017/12/07,09:46:00,82.25,82.32,82.24,82.26,59139
2017/12/07,09:47:00,82.27,82.36,82.26,82.34,60783
2017/12/07,09:48:00,82.34,82.38,82.31,82.37,53474
2017/12/07,09:49:00,82.37,82.40,82.28,82.29,44382
2017/12/07,09:50:00,82.29,82.37,82.29,82.37,67723
2017/12/07,09:51:00,82.36,82.40,82.36,82.40,36495
2017/12/07,09:52:00,82.40,82.40,82.30,82.30,115898
2017/12/07,09:53:00,82.29,82.30,82.27,82.29,74354
2017/12/07,09:54:00,82.30,82.31,82.23,82.26,61265
2017/12/07,09:55:00,82.26,82.27,82.21,82.22,66178
2017/12/07,09:56:00,82.22,82.25,82.18,82.24,59910
2017/12/07,09:57:00,82.24,82.26,82.19,82.20,41013
2017/12/07,09:58:00,82.20,82.21,82.12,82.13,99566
2017/12/07,09:59:00,82.13,82.14,82.10,82.14,75063
2017/12/07,10:00:00,82.14,82.24,82.13,82.20,130686
2017/12/07,10:01:00,82.20,82.20,82.10,82.12,124303
2017/12/07,10:02:00,82.12,82.13,82.03,82.04,147420
2017/12/07,10:03:00,82.04,82.16,82.01,82.16,110546
2017/12/07,10:04:00,82.17,82.19,82.11,82.14,95606
2017/12/07,10:05:00,82.14,82.15,82.09,82.12,90642
2017/12/07,10:06:00,82.12,82.22,82.12,82.21,178046
2017/12/07,10:07:00,82.22,82.22,82.15,82.15,53732
2017/12/07,10:08:00,82.15,82.17,82.12,82.13,54266
2017/12/07,10:09:00,82.12,82.13,82.04,82.11,79497
2017/12/07,10:10:00,82.11,82.13,82.05,82.05,66829
2017/12/07,10:11:00,82.05,82.08,82.00,82.04,81272
2017/12/07,10:12:00,82.04,82.06,82.03,82.04,39542
2017/12/07,10:13:00,82.04,82.18,82.03,82.15,81339
2017/12/07,10:14:00,82.15,82.17,82.14,82.15,82596
2017/12/07,10:15:00,82.15,82.18,82.13,82.17,70734
2017/12/07,10:16:00,82.18,82.20,82.11,82.20,71835
2017/12/07,10:17:00,82.20,82.30,82.20,82.25,61398
2017/12/07,10:18:00,82.25,82.29,82.25,82.26,30047
2017/12/07,10:19:00,82.26,82.28,82.23,82.25,79991
2017/12/07,10:20:00,82.25,82.25,82.16,82.17,60427
2017/12/07,10:21:00,82.17,82.21,82.17,82.21,31548
2017/12/07,10:22:00,82.21,82.24,82.20,82.20,91518
2017/12/07,10:23:00,82.20,82.21,82.17,82.19,27286
2017/12/07,10:24:00,82.19,82.25,82.19,82.23,26630
2017/12/07,10:25:00,82.23,82.24,82.17,82.19,38490
2017/12/07,10:26:00,82.19,82.22,82.19,82.20,30335
2017/12/07,10:27:00,82.20,82.22,82.18,82.18,34541
2017/12/07,10:28:00,82.19,82.22,82.17,82.18,51130
2017/12/07,10:29:00,82.18,82.23,82.16,82.23,62105
2017/12/07,10:30:00,82.23,82.23,82.19,82.21,42911
2017/12/07,10:31:00,82.22,82.29,82.21,82.29,61254
2017/12/07,10:32:00,82.29,82.43,82.28,82.42,102677
2017/12/07,10:33:00,82.42,82.46,82.35,82.36,120001
2017/12/07,10:34:00,82.36,82.41,82.36,82.40,62626
2017/12/07,10:35:00,82.39,82.40,82.34,82.36,64154
2017/12/07,10:36:00,82.36,82.39,82.29,82.32,106659
2017/12/07,10:37:00,82.32,82.34,82.30,82.33,66205
2017/12/07,10:38:00,82.34,82.44,82.33,82.43,82531
2017/12/07,10:39:00,82.42,82.52,82.42,82.45,61310
2017/12/07,10:40:00,82.45,82.51,82.42,82.51,55682
2017/12/07,10:41:00,82.51,82.56,82.48,82.48,68890
2017/12/07,10:42:00,82.48,82.51,82.48,82.51,52031
2017/12/07,10:43:00,82.51,82.51,82.47,82.47,53363
2017/12/07,10:44:00,82.47,82.52,82.47,82.49,54844
2017/12/07,10:45:00,82.49,82.51,82.47,82.48,96108
2017/12/07,10:46:00,82.48,82.48,82.45,82.46,47312
2017/12/07,10:47:00,82.46,82.50,82.46,82.48,65476
2017/12/07,10:48:00,82.48,82.48,82.41,82.41,44437
2017/12/07,10:49:00,82.41,82.47,82.40,82.47,50579
2017/12/07,10:50:00,82.47,82.49,82.44,82.45,42890
2017/12/07,10:51:00,82.44,82.45,82.41,82.42,29989
2017/12/07,10:52:00,82.42,82.42,82.39,82.40,54468
2017/12/07,10:53:00,82.41,82.41,82.35,82.35,22591
2017/12/07,10:54:00,82.35,82.43,82.35,82.41,73659
2017/12/07,10:55:00,82.41,82.41,82.36,82.36,29446
2017/12/07,10:56:00,82.36,82.38,82.33,82.38,38543
2017/12/07,10:57:00,82.38,82.38,82.32,82.35,45871
2017/12/07,10:58:00,82.35,82.37,82.32,82.33,31813
2017/12/07,10:59:00,82.33,82.33,82.31,82.31,46104
2017/12/07,11:00:00,82.30,82.33,82.27,82.33,26009
2017/12/07,11:01:00,82.33,82.36,82.31,82.33,36741
2017/12/07,11:02:00,82.33,82.38,82.32,82.34,84750
2017/12/07,11:03:00,82.34,82.34,82.26,82.26,47994
2017/12/07,11:04:00,82.26,82.26,82.21,82.22,50915
2017/12/07,11:05:00,82.22,82.25,82.21,82.23,32049
2017/12/07,11:06:00,82.22,82.23,82.20,82.23,31541
2017/12/07,11:07:00,82.23,82.27,82.22,82.26,110610
2017/12/07,11:08:00,82.26,82.27,82.23,82.24,24526
2017/12/07,11:09:00,82.24,82.26,82.21,82.21,74179
2017/12/07,11:10:00,82.22,82.22,82.16,82.21,72630
2017/12/07,11:11:00,82.20,82.25,82.19,82.24,48066
2017/12/07,11:12:00,82.24,82.26,82.22,82.23,35462
2017/12/07,11:13:00,82.23,82.27,82.22,82.26,37981
2017/12/07,11:14:00,82.26,82.27,82.23,82.26,31623
2017/12/07,11:15:00,82.26,82.26,82.21,82.23,47248
2017/12/07,11:16:00,82.23,82.25,82.21,82.21,24901
2017/12/07,11:17:00,82.21,82.21,82.18,82.19,37962
2017/12/07,11:18:00,82.19,82.26,82.19,82.25,22137
2017/12/07,11:19:00,82.25,82.25,82.20,82.23,24176
2017/12/07,11:20:00,82.23,82.25,82.22,82.25,43151
2017/12/07,11:21:00,82.25,82.26,82.21,82.23,31478
2017/12/07,11:22:00,82.23,82.24,82.21,82.23,31084
2017/12/07,11:23:00,82.23,82.24,82.20,82.24,18739
2017/12/07,11:24:00,82.24,82.27,82.24,82.25,37961
2017/12/07,11:25:00,82.25,82.26,82.23,82.24,25187
2017/12/07,11:26:00,82.24,82.26,82.23,82.25,39315
2017/12/07,11:27:00,82.25,82.26,82.23,82.25,43210
2017/12/07,11:28:00,82.25,82.26,82.24,82.26,83585
2017/12/07,11:29:00,82.26,82.30,82.25,82.30,74590
2017/12/07,11:30:00,82.30,82.33,82.28,82.33,98103
2017/12/07,11:31:00,82.33,82.38,82.32,82.38,82022
2017/12/07,11:32:00,82.38,82.39,82.32,82.33,48571
2017/12/07,11:33:00,82.33,82.40,82.32,82.40,30505
2017/12/07,11:34:00,82.39,82.43,82.39,82.41,28540
2017/12/07,11:35:00,82.41,82.44,82.37,82.44,34839
2017/12/07,11:36:00,82.43,82.47,82.43,82.45,34885
2017/12/07,11:37:00,82.45,82.54,82.45,82.53,55489
2017/12/07,11:38:00,82.53,82.56,82.50,82.54,147472
2017/12/07,11:39:00,82.54,82.60,82.54,82.58,43128
2017/12/07,11:40:00,82.58,82.59,82.56,82.58,27915
2017/12/07,11:41:00,82.59,82.62,82.59,82.62,43647
2017/12/07,11:42:00,82.62,82.62,82.54,82.56,28378
2017/12/07,11:43:00,82.57,82.58,82.52,82.55,20572
2017/12/07,11:44:00,82.55,82.57,82.52,82.57,18413
2017/12/07,11:45:00,82.57,82.57,82.55,82.55,15809
2017/12/07,11:46:00,82.56,82.62,82.56,82.62,22160
2017/12/07,11:47:00,82.62,82.64,82.61,82.63,29909
2017/12/07,11:48:00,82.63,82.63,82.56,82.56,24559
2017/12/07,11:49:00,82.56,82.56,82.53,82.55,17595
2017/12/07,11:50:00,82.55,82.56,82.51,82.56,28001
2017/12/07,11:51:00,82.55,82.58,82.53,82.54,20179
2017/12/07,11:52:00,82.54,82.56,82.53,82.53,11285
2017/12/07,11:53:00,82.53,82.55,82.53,82.54,9896
2017/12/07,11:54:00,82.56,82.63,82.56,82.60,22020
2017/12/07,11:55:00,82.60,82.60,82.57,82.58,22378
2017/12/07,11:56:00,82.58,82.64,82.57,82.63,22233
2017/12/07,11:57:00,82.63,82.66,82.61,82.65,25745
2017/12/07,11:58:00,82.65,82.70,82.63,82.69,41872
2017/12/07,11:59:00,82.69,82.72,82.69,82.72,26617
2017/12/07,12:00:00,82.72,82.77,82.72,82.77,42222
2017/12/07,12:01:00,82.78,82.78,82.61,82.62,52590
2017/12/07,12:02:00,82.62,82.66,82.60,82.61,39919
2017/12/07,12:03:00,82.61,82.62,82.56,82.57,29089
2017/12/07,12:04:00,82.57,82.61,82.55,82.61,35573
2017/12/07,12:05:00,82.61,82.62,82.57,82.59,25061
2017/12/07,12:06:00,82.59,82.61,82.57,82.61,16688
2017/12/07,12:07:00,82.61,82.61,82.51,82.54,44091
2017/12/07,12:08:00,82.54,82.58,82.53,82.58,32555
2017/12/07,12:09:00,82.57,82.59,82.54,82.58,23576
2017/12/07,12:10:00,82.59,82.64,82.58,82.63,27488
2017/12/07,12:11:00,82.62,82.63,82.55,82.57,29502
2017/12/07,12:12:00,82.56,82.60,82.56,82.59,37678
2017/12/07,12:13:00,82.58,82.60,82.56,82.58,34245
2017/12/07,12:14:00,82.58,82.59,82.57,82.58,10227
2017/12/07,12:15:00,82.58,82.63,82.58,82.62,11631
2017/12/07,12:16:00,82.62,82.63,82.58,82.59,23883
2017/12/07,12:17:00,82.60,82.61,82.57,82.59,23582
2017/12/07,12:18:00,82.59,82.59,82.57,82.58,19402
2017/12/07,12:19:00,82.59,82.64,82.58,82.64,30481
2017/12/07,12:20:00,82.64,82.65,82.62,82.65,17220
2017/12/07,12:21:00,82.65,82.67,82.64,82.65,15610
2017/12/07,12:22:00,82.65,82.67,82.64,82.66,14792
2017/12/07,12:23:00,82.67,82.67,82.65,82.66,18879
2017/12/07,12:24:00,82.66,82.66,82.61,82.62,25154
2017/12/07,12:25:00,82.62,82.64,82.57,82.58,33691
2017/12/07,12:26:00,82.58,82.59,82.55,82.56,24939
2017/12/07,12:27:00,82.55,82.56,82.48,82.49,35013
2017/12/07,12:28:00,82.49,82.54,82.48,82.54,27189
2017/12/07,12:29:00,82.54,82.57,82.54,82.57,17177
2017/12/07,12:30:00,82.57,82.60,82.55,82.56,26171
2017/12/07,12:31:00,82.56,82.57,82.54,82.55,21211
2017/12/07,12:32:00,82.55,82.57,82.54,82.55,18810
2017/12/07,12:33:00,82.55,82.60,82.55,82.60,25137
2017/12/07,12:34:00,82.60,82.60,82.56,82.59,19528
2017/12/07,12:35:00,82.59,82.60,82.56,82.57,39709
2017/12/07,12:36:00,82.57,82.58,82.56,82.56,23720
2017/12/07,12:37:00,82.56,82.56,82.52,82.54,22085
2017/12/07,12:38:00,82.54,82.59,82.54,82.58,35213
2017/12/07,12:39:00,82.57,82.59,82.56,82.59,14369
2017/12/07,12:40:00,82.59,82.61,82.58,82.60,19391
2017/12/07,12:41:00,82.60,82.62,82.58,82.60,20957
2017/12/07,12:42:00,82.60,82.60,82.57,82.57,11298
2017/12/07,12:43:00,82.57,82.63,82.57,82.61,22564
2017/12/07,12:44:00,82.61,82.61,82.60,82.61,11207
2017/12/07,12:45:00,82.61,82.63,82.61,82.62,36416
2017/12/07,12:46:00,82.62,82.62,82.61,82.62,9899
2017/12/07,12:47:00,82.62,82.65,82.61,82.62,24154
2017/12/07,12:48:00,82.63,82.64,82.61,82.63,24310
2017/12/07,12:49:00,82.63,82.64,82.63,82.64,9515
2017/12/07,12:50:00,82.64,82.70,82.64,82.67,27835
2017/12/07,12:51:00,82.67,82.68,82.64,82.65,12261
2017/12/07,12:52:00,82.65,82.70,82.65,82.68,13712
2017/12/07,12:53:00,82.69,82.69,82.65,82.66,21303
2017/12/07,12:54:00,82.66,82.66,82.65,82.66,9346
2017/12/07,12:55:00,82.65,82.66,82.65,82.66,10323
2017/12/07,12:56:00,82.66,82.66,82.61,82.62,26857
2017/12/07,12:57:00,82.62,82.64,82.61,82.62,23464
2017/12/07,12:58:00,82.63,82.69,82.62,82.67,25923
2017/12/07,12:59:00,82.67,82.67,82.64,82.66,11929
2017/12/07,13:00:00,82.66,82.66,82.63,82.63,20082
2017/12/07,13:01:00,82.64,82.72,82.64,82.65,76193
2017/12/07,13:02:00,82.66,82.66,82.58,82.58,46164
2017/12/07,13:03:00,82.57,82.58,82.51,82.52,27614
2017/12/07,13:04:00,82.52,82.56,82.52,82.55,19735
2017/12/07,13:05:00,82.55,82.57,82.50,82.57,37862
2017/12/07,13:06:00,82.57,82.58,82.53,82.54,36234
2017/12/07,13:07:00,82.54,82.58,82.53,82.55,147272
2017/12/07,13:08:00,82.56,82.56,82.54,82.54,18747
2017/12/07,13:09:00,82.54,82.55,82.48,82.48,27597
2017/12/07,13:10:00,82.48,82.53,82.48,82.51,31477
2017/12/07,13:11:00,82.51,82.53,82.47,82.47,25648
2017/12/07,13:12:00,82.47,82.51,82.47,82.47,22708
2017/12/07,13:13:00,82.47,82.52,82.47,82.48,30275
2017/12/07,13:14:00,82.48,82.52,82.48,82.49,25865
2017/12/07,13:15:00,82.49,82.53,82.49,82.50,26645
2017/12/07,13:16:00,82.51,82.51,82.45,82.49,23961
2017/12/07,13:17:00,82.49,82.51,82.48,82.50,31445
2017/12/07,13:18:00,82.50,82.51,82.48,82.50,37241
2017/12/07,13:19:00,82.50,82.50,82.47,82.49,11298
2017/12/07,13:20:00,82.49,82.50,82.47,82.49,13836
2017/12/07,13:21:00,82.49,82.51,82.48,82.51,18046
2017/12/07,13:22:00,82.51,82.51,82.49,82.50,11236
2017/12/07,13:23:00,82.50,82.50,82.46,82.47,19226
2017/12/07,13:24:00,82.47,82.49,82.45,82.49,15932
2017/12/07,13:25:00,82.49,82.51,82.48,82.51,39273
2017/12/07,13:26:00,82.51,82.52,82.47,82.51,25976
2017/12/07,13:27:00,82.51,82.52,82.50,82.50,19617
2017/12/07,13:28:00,82.50,82.52,82.50,82.50,20845
2017/12/07,13:29:00,82.50,82.51,82.49,82.49,16103
2017/12/07,13:30:00,82.49,82.50,82.49,82.50,5123
2017/12/07,13:31:00,82.50,82.51,82.49,82.51,31488
2017/12/07,13:32:00,82.50,82.52,82.50,82.52,14747
2017/12/07,13:33:00,82.52,82.55,82.52,82.53,20553
2017/12/07,13:34:00,82.54,82.54,82.51,82.54,15540
2017/12/07,13:35:00,82.54,82.56,82.53,82.56,19993
2017/12/07,13:36:00,82.56,82.56,82.54,82.54,12517
2017/12/07,13:37:00,82.54,82.55,82.54,82.55,8736
2017/12/07,13:38:00,82.55,82.56,82.52,82.52,34053
2017/12/07,13:39:00,82.52,82.54,82.51,82.54,15334
2017/12/07,13:40:00,82.55,82.56,82.52,82.55,29437
2017/12/07,13:41:00,82.55,82.55,82.50,82.52,30291
2017/12/07,13:42:00,82.52,82.52,82.49,82.51,41457
2017/12/07,13:43:00,82.51,82.52,82.49,82.51,22226
2017/12/07,13:44:00,82.51,82.53,82.48,82.49,29418
2017/12/07,13:45:00,82.49,82.50,82.49,82.49,7388
2017/12/07,13:46:00,82.49,82.49,82.45,82.48,232102
2017/12/07,13:47:00,82.48,82.49,82.46,82.46,130379
2017/12/07,13:48:00,82.46,82.47,82.36,82.43,86991
2017/12/07,13:49:00,82.43,82.45,82.40,82.40,35379
2017/12/07,13:50:00,82.40,82.42,82.38,82.39,34288
2017/12/07,13:51:00,82.39,82.39,82.31,82.32,59263
2017/12/07,13:52:00,82.32,82.39,82.32,82.37,25976
2017/12/07,13:53:00,82.37,82.40,82.36,82.39,26791
2017/12/07,13:54:00,82.39,82.46,82.39,82.45,28659
2017/12/07,13:55:00,82.45,82.47,82.41,82.44,23900
2017/12/07,13:56:00,82.44,82.49,82.44,82.46,19729
2017/12/07,13:57:00,82.46,82.48,82.44,82.46,20480
2017/12/07,13:58:00,82.46,82.48,82.46,82.48,12809
2017/12/07,13:59:00,82.48,82.48,82.44,82.47,39403
2017/12/07,14:00:00,82.47,82.49,82.47,82.47,14296
2017/12/07,14:01:00,82.48,82.48,82.47,82.48,5798
2017/12/07,14:02:00,82.47,82.48,82.44,82.44,29748
2017/12/07,14:03:00,82.44,82.46,82.44,82.45,20785
2017/12/07,14:04:00,82.45,82.49,82.45,82.48,12944
2017/12/07,14:05:00,82.48,82.51,82.48,82.49,23621
2017/12/07,14:06:00,82.49,82.49,82.46,82.47,18683
2017/12/07,14:07:00,82.47,82.49,82.46,82.49,8512
2017/12/07,14:08:00,82.49,82.49,82.44,82.48,33367
2017/12/07,14:09:00,82.48,82.52,82.48,82.50,12953
2017/12/07,14:10:00,82.50,82.51,82.48,82.51,56652
2017/12/07,14:11:00,82.51,82.51,82.47,82.47,26285
2017/12/07,14:12:00,82.47,82.49,82.47,82.48,21861
2017/12/07,14:13:00,82.48,82.48,82.43,82.45,28096
2017/12/07,14:14:00,82.45,82.48,82.44,82.48,33409
2017/12/07,14:15:00,82.48,82.50,82.47,82.48,20927
2017/12/07,14:16:00,82.48,82.49,82.47,82.48,8614
2017/12/07,14:17:00,82.48,82.52,82.46,82.50,31601
2017/12/07,14:18:00,82.50,82.52,82.48,82.49,22219
2017/12/07,14:19:00,82.49,82.50,82.48,82.50,12336
2017/12/07,14:20:00,82.50,82.51,82.49,82.49,10987
2017/12/07,14:21:00,82.50,82.51,82.47,82.51,31418
2017/12/07,14:22:00,82.50,82.52,82.48,82.48,43445
2017/12/07,14:23:00,82.48,82.50,82.44,82.45,19409
2017/12/07,14:24:00,82.45,82.45,82.39,82.40,37682
2017/12/07,14:25:00,82.41,82.45,82.40,82.45,22056
2017/12/07,14:26:00,82.45,82.47,82.44,82.45,21224
2017/12/07,14:27:00,82.45,82.48,82.43,82.43,14583
2017/12/07,14:28:00,82.43,82.43,82.38,82.41,29881
2017/12/07,14:29:00,82.40,82.40,82.37,82.38,13415
2017/12/07,14:30:00,82.37,82.39,82.35,82.36,28673
2017/12/07,14:31:00,82.37,82.38,82.31,82.32,49381
2017/12/07,14:32:00,82.32,82.32,82.25,82.29,65323
2017/12/07,14:33:00,82.30,82.30,82.26,82.30,35696
2017/12/07,14:34:00,82.31,82.35,82.30,82.33,30895
2017/12/07,14:35:00,82.33,82.35,82.32,82.32,27635
2017/12/07,14:36:00,82.32,82.35,82.32,82.35,10417
2017/12/07,14:37:00,82.35,82.36,82.22,82.23,80648
2017/12/07,14:38:00,82.23,82.25,82.21,82.24,19598
2017/12/07,14:39:00,82.24,82.27,82.22,82.24,27000
2017/12/07,14:40:00,82.24,82.28,82.23,82.27,16772
2017/12/07,14:41:00,82.27,82.28,82.22,82.24,50897
2017/12/07,14:42:00,82.24,82.26,82.23,82.25,19326
2017/12/07,14:43:00,82.25,82.30,82.24,82.30,28086
2017/12/07,14:44:00,82.30,82.32,82.26,82.26,24595
2017/12/07,14:45:00,82.26,82.27,82.21,82.23,58115
2017/12/07,14:46:00,82.23,82.28,82.17,82.28,79873
2017/12/07,14:47:00,82.28,82.30,82.26,82.29,40852
2017/12/07,14:48:00,82.29,82.33,82.29,82.32,28825
2017/12/07,14:49:00,82.33,82.33,82.31,82.32,31282
2017/12/07,14:50:00,82.32,82.36,82.31,82.36,26907
2017/12/07,14:51:00,82.35,82.37,82.35,82.37,18072
2017/12/07,14:52:00,82.37,82.38,82.34,82.36,18449
2017/12/07,14:53:00,82.36,82.40,82.36,82.40,20424
2017/12/07,14:54:00,82.40,82.41,82.38,82.39,22290
2017/12/07,14:55:00,82.39,82.40,82.38,82.39,26478
2017/12/07,14:56:00,82.38,82.42,82.38,82.39,17305
2017/12/07,14:57:00,82.39,82.40,82.36,82.40,35493
2017/12/07,14:58:00,82.40,82.43,82.40,82.42,26740
2017/12/07,14:59:00,82.42,82.44,82.41,82.43,15286
2017/12/07,15:00:00,82.43,82.47,82.43,82.47,20559
2017/12/07,15:01:00,82.48,82.50,82.45,82.45,25747
2017/12/07,15:02:00,82.46,82.47,82.45,82.46,13759
2017/12/07,15:03:00,82.46,82.51,82.45,82.49,56532
2017/12/07,15:04:00,82.48,82.51,82.48,82.49,59450
2017/12/07,15:05:00,82.49,82.51,82.46,82.46,36275
2017/12/07,15:06:00,82.46,82.48,82.45,82.47,19646
2017/12/07,15:07:00,82.46,82.47,82.44,82.45,23506
2017/12/07,15:08:00,82.45,82.46,82.44,82.45,19440
2017/12/07,15:09:00,82.45,82.45,82.44,82.45,16539
2017/12/07,15:10:00,82.45,82.45,82.40,82.40,23164
2017/12/07,15:11:00,82.40,82.42,82.40,82.42,19818
2017/12/07,15:12:00,82.41,82.42,82.38,82.38,28762
2017/12/07,15:13:00,82.38,82.38,82.33,82.35,39264
2017/12/07,15:14:00,82.36,82.40,82.36,82.40,31191
2017/12/07,15:15:00,82.40,82.41,82.36,82.40,30481
2017/12/07,15:16:00,82.41,82.46,82.40,82.45,47229
2017/12/07,15:17:00,82.45,82.46,82.42,82.43,45678
2017/12/07,15:18:00,82.43,82.45,82.42,82.43,32697
2017/12/07,15:19:00,82.43,82.44,82.41,82.43,17444
2017/12/07,15:20:00,82.43,82.44,82.42,82.43,16900
2017/12/07,15:21:00,82.43,82.43,82.40,82.40,18057
2017/12/07,15:22:00,82.40,82.41,82.37,82.41,44808
2017/12/07,15:23:00,82.41,82.47,82.41,82.46,52407
2017/12/07,15:24:00,82.46,82.48,82.46,82.46,30777
2017/12/07,15:25:00,82.46,82.53,82.46,82.46,81967
2017/12/07,15:26:00,82.46,82.48,82.46,82.48,24583
2017/12/07,15:27:00,82.48,82.50,82.46,82.47,41133
2017/12/07,15:28:00,82.47,82.49,82.47,82.49,20474
2017/12/07,15:29:00,82.49,82.49,82.46,82.46,22330
2017/12/07,15:30:00,82.46,82.48,82.45,82.47,69621
2017/12/07,15:31:00,82.47,82.50,82.47,82.48,43731
2017/12/07,15:32:00,82.47,82.48,82.45,82.46,34656
2017/12/07,15:33:00,82.46,82.48,82.45,82.45,29388
2017/12/07,15:34:00,82.45,82.47,82.39,82.44,87985
2017/12/07,15:35:00,82.43,82.48,82.43,82.47,32483
2017/12/07,15:36:00,82.47,82.49,82.47,82.48,22501
2017/12/07,15:37:00,82.49,82.50,82.47,82.48,40113
2017/12/07,15:38:00,82.48,82.50,82.48,82.48,24614
2017/12/07,15:39:00,82.48,82.50,82.47,82.50,41495
2017/12/07,15:40:00,82.50,82.50,82.48,82.49,17008
2017/12/07,15:41:00,82.49,82.49,82.46,82.46,23242
2017/12/07,15:42:00,82.46,82.47,82.44,82.45,32816
2017/12/07,15:43:00,82.45,82.48,82.45,82.48,40446
2017/12/07,15:44:00,82.48,82.49,82.44,82.48,39490
2017/12/07,15:45:00,82.48,82.48,82.45,82.45,20490
2017/12/07,15:46:00,82.45,82.46,82.39,82.46,103157
2017/12/07,15:47:00,82.46,82.49,82.46,82.48,30582
2017/12/07,15:48:00,82.48,82.50,82.47,82.49,40308
2017/12/07,15:49:00,82.49,82.49,82.46,82.46,25982
2017/12/07,15:50:00,82.46,82.47,82.45,82.45,127387
2017/12/07,15:51:00,82.45,82.45,82.40,82.41,56313
2017/12/07,15:52:00,82.41,82.46,82.41,82.45,65492
2017/12/07,15:53:00,82.45,82.48,82.45,82.48,43654
2017/12/07,15:54:00,82.48,82.50,82.47,82.50,52459
2017/12/07,15:55:00,82.50,82.51,82.48,82.49,129587
2017/12/07,15:56:00,82.49,82.50,82.48,82.50,109537
2017/12/07,15:57:00,82.50,82.50,82.49,82.49,63731
2017/12/07,15:58:00,82.49,82.52,82.48,82.52,109045
2017/12/07,15:59:00,82.52,82.52,82.45,82.46,192865
2017/12/07,16:00:00,82.46,82.49,82.38,82.49,398579
2017/12/08,09:31:00,83.63,83.69,83.33,83.69,263470
2017/12/08,09:32:00,83.69,83.87,83.68,83.85,131262
2017/12/08,09:33:00,83.84,84.00,83.78,84.00,151005
2017/12/08,09:34:00,83.99,84.45,83.99,84.29,629751
2017/12/08,09:35:00,84.29,84.33,84.15,84.18,202889
2017/12/08,09:36:00,84.18,84.29,84.18,84.23,123500
2017/12/08,09:37:00,84.21,84.27,84.19,84.26,163443
2017/12/08,09:38:00,84.27,84.31,84.22,84.30,150644
2017/12/08,09:39:00,84.30,84.58,84.28,84.37,358718
2017/12/08,09:40:00,84.37,84.43,84.30,84.30,156146
2017/12/08,09:41:00,84.31,84.31,84.03,84.11,172505
2017/12/08,09:42:00,84.11,84.17,84.00,84.02,156893
2017/12/08,09:43:00,84.02,84.03,83.93,84.00,76096
2017/12/08,09:44:00,84.00,84.19,83.98,84.18,152362
2017/12/08,09:45:00,84.17,84.21,84.15,84.17,131472
2017/12/08,09:46:00,84.17,84.19,84.04,84.05,114024
2017/12/08,09:47:00,84.05,84.13,84.00,84.12,102482
2017/12/08,09:48:00,84.12,84.22,84.12,84.19,60948
2017/12/08,09:49:00,84.21,84.24,84.18,84.19,54639
2017/12/08,09:50:00,84.18,84.18,84.03,84.03,65141
2017/12/08,09:51:00,84.03,84.05,84.00,84.03,60658
2017/12/08,09:52:00,84.03,84.05,83.96,83.98,78234
2017/12/08,09:53:00,83.98,84.00,83.92,83.92,71648
2017/12/08,09:54:00,83.92,83.94,83.85,83.90,94890
2017/12/08,09:55:00,83.90,83.97,83.88,83.96,87853
2017/12/08,09:56:00,83.96,84.04,83.96,83.99,79849
2017/12/08,09:57:00,83.99,83.99,83.92,83.97,71500
2017/12/08,09:58:00,83.98,84.13,83.97,84.13,50978
2017/12/08,09:59:00,84.13,84.13,84.07,84.10,55097
2017/12/08,10:00:00,84.09,84.11,83.93,83.94,58746
2017/12/08,10:01:00,83.94,84.05,83.91,84.03,59006
2017/12/08,10:02:00,84.04,84.07,83.93,84.03,62409
2017/12/08,10:03:00,84.02,84.02,83.96,84.00,45997
2017/12/08,10:04:00,83.99,84.07,83.97,84.05,43135
2017/12/08,10:05:00,84.05,84.08,84.00,84.04,50167
2017/12/08,10:06:00,84.04,84.13,84.03,84.13,74421
2017/12/08,10:07:00,84.13,84.18,84.12,84.18,105439
2017/12/08,10:08:00,84.17,84.21,84.14,84.16,136463
2017/12/08,10:09:00,84.16,84.18,84.15,84.17,87101
2017/12/08,10:10:00,84.17,84.17,84.14,84.16,120802
2017/12/08,10:11:00,84.15,84.18,84.14,84.18,126428
2017/12/08,10:12:00,84.18,84.20,84.15,84.17,235850
2017/12/08,10:13:00,84.17,84.19,84.14,84.19,60381
2017/12/08,10:14:00,84.19,84.22,84.17,84.19,58851
2017/12/08,10:15:00,84.18,84.26,84.18,84.25,98781
2017/12/08,10:16:00,84.26,84.27,84.24,84.26,82079
2017/12/08,10:17:00,84.26,84.27,84.19,84.19,72278
2017/12/08,10:18:00,84.19,84.20,84.11,84.18,92310
2017/12/08,10:19:00,84.18,84.27,84.16,84.26,89203
2017/12/08,10:20:00,84.26,84.33,84.24,84.31,84251
2017/12/08,10:21:00,84.31,84.39,84.31,84.38,68057
2017/12/08,10:22:00,84.38,84.42,84.37,84.40,65773
2017/12/08,10:23:00,84.40,84.42,84.38,84.39,103181
2017/12/08,10:24:00,84.40,84.40,84.34,84.35,67683
2017/12/08,10:25:00,84.35,84.37,84.33,84.34,50291
2017/12/08,10:26:00,84.34,84.43,84.33,84.43,121811
2017/12/08,10:27:00,84.43,84.45,84.38,84.40,66342
2017/12/08,10:28:00,84.40,84.46,84.35,84.35,93849
2017/12/08,10:29:00,84.34,84.37,84.32,84.36,56031
2017/12/08,10:30:00,84.36,84.43,84.36,84.41,24219
2017/12/08,10:31:00,84.41,84.43,84.38,84.38,34325
2017/12/08,10:32:00,84.38,84.39,84.34,84.36,98970
2017/12/08,10:33:00,84.36,84.37,84.32,84.33,30697
2017/12/08,10:34:00,84.33,84.34,84.28,84.33,60199
2017/12/08,10:35:00,84.32,84.33,84.30,84.31,23918
2017/12/08,10:36:00,84.31,84.35,84.28,84.29,45644
2017/12/08,10:37:00,84.28,84.33,84.28,84.33,43371
2017/12/08,10:38:00,84.33,84.38,84.33,84.37,33310
2017/12/08,10:39:00,84.37,84.41,84.36,84.40,49091
2017/12/08,10:40:00,84.41,84.41,84.30,84.30,33233
2017/12/08,10:41:00,84.30,84.33,84.27,84.33,50545
2017/12/08,10:42:00,84.32,84.33,84.30,84.30,51411
2017/12/08,10:43:00,84.31,84.33,84.31,84.32,41535
2017/12/08,10:44:00,84.32,84.34,84.30,84.32,33278
2017/12/08,10:45:00,84.32,84.34,84.31,84.33,32637
2017/12/08,10:46:00,84.33,84.34,84.26,84.34,55883
2017/12/08,10:47:00,84.34,84.38,84.33,84.37,56765
2017/12/08,10:48:00,84.38,84.38,84.36,84.36,18610
2017/12/08,10:49:00,84.36,84.42,84.36,84.41,54526
2017/12/08,10:50:00,84.41,84.42,84.36,84.40,83058
2017/12/08,10:51:00,84.40,84.41,84.35,84.36,34049
2017/12/08,10:52:00,84.36,84.36,84.32,84.33,21376
2017/12/08,10:53:00,84.33,84.33,84.29,84.29,18755
2017/12/08,10:54:00,84.30,84.31,84.26,84.27,74472
2017/12/08,10:55:00,84.27,84.28,84.21,84.22,76117
2017/12/08,10:56:00,84.22,84.25,84.21,84.23,52145
2017/12/08,10:57:00,84.23,84.24,84.22,84.24,25643
2017/12/08,10:58:00,84.24,84.26,84.24,84.24,47232
2017/12/08,10:59:00,84.24,84.24,84.21,84.23,31990
2017/12/08,11:00:00,84.23,84.25,84.22,84.25,39927
2017/12/08,11:01:00,84.25,84.27,84.19,84.19,41711
2017/12/08,11:02:00,84.19,84.24,84.18,84.24,39972
2017/12/08,11:03:00,84.24,84.25,84.21,84.23,39388
2017/12/08,11:04:00,84.23,84.25,84.21,84.23,29315
2017/12/08,11:05:00,84.23,84.24,84.18,84.19,23183
2017/12/08,11:06:00,84.19,84.22,84.18,84.20,43226
2017/12/08,11:07:00,84.20,84.21,84.16,84.17,53920
2017/12/08,11:08:00,84.17,84.17,84.13,84.14,19640
2017/12/08,11:09:00,84.14,84.15,84.13,84.13,18477
2017/12/08,11:10:00,84.13,84.15,84.13,84.14,61567
2017/12/08,11:11:00,84.15,84.15,84.14,84.14,13527
2017/12/08,11:12:00,84.15,84.15,84.12,84.15,36486
2017/12/08,11:13:00,84.15,84.15,84.12,84.14,46859
2017/12/08,11:14:00,84.14,84.15,84.13,84.14,18011
2017/12/08,11:15:00,84.14,84.14,84.12,84.13,15797
2017/12/08,11:16:00,84.13,84.14,84.11,84.13,35047
2017/12/08,11:17:00,84.12,84.13,84.09,84.09,57583
2017/12/08,11:18:00,84.09,84.12,84.09,84.11,65485
2017/12/08,11:19:00,84.11,84.12,84.09,84.10,35924
2017/12/08,11:20:00,84.10,84.12,84.09,84.10,36000
2017/12/08,11:21:00,84.10,84.11,84.10,84.10,28301
2017/12/08,11:22:00,84.10,84.10,84.03,84.03,48793
2017/12/08,11:23:00,84.03,84.08,84.03,84.08,24851
2017/12/08,11:24:00,84.08,84.09,84.06,84.08,32310
2017/12/08,11:25:00,84.08,84.10,84.06,84.06,56158
2017/12/08,11:26:00,84.07,84.07,83.98,84.03,108676
2017/12/08,11:27:00,84.03,84.05,84.03,84.03,68780
2017/12/08,11:28:00,84.03,84.04,83.93,83.93,71404
2017/12/08,11:29:00,83.93,83.95,83.89,83.92,78085
2017/12/08,11:30:00,83.92,83.93,83.87,83.88,64267
2017/12/08,11:31:00,83.89,83.90,83.83,83.85,34492
2017/12/08,11:32:00,83.85,83.89,83.83,83.83,29353
2017/12/08,11:33:00,83.83,83.87,83.83,83.84,28606
2017/12/08,11:34:00,83.84,83.86,83.80,83.82,51590
2017/12/08,11:35:00,83.82,83.83,83.68,83.69,60581
2017/12/08,11:36:00,83.69,83.72,83.65,83.69,82772
2017/12/08,11:37:00,83.69,83.72,83.68,83.69,37797
2017/12/08,11:38:00,83.69,83.71,83.64,83.70,52238
2017/12/08,11:39:00,83.70,83.70,83.66,83.68,26876
2017/12/08,11:40:00,83.66,83.69,83.66,83.69,24565
2017/12/08,11:41:00,83.68,83.69,83.65,83.66,23981
2017/12/08,11:42:00,83.66,83.66,83.63,83.64,26221
2017/12/08,11:43:00,83.64,83.66,83.64,83.65,11033
2017/12/08,11:44:00,83.65,83.71,83.65,83.70,108429
2017/12/08,11:45:00,83.70,83.76,83.69,83.71,49530
2017/12/08,11:46:00,83.71,83.71,83.69,83.69,25417
2017/12/08,11:47:00,83.69,83.71,83.68,83.69,29748
2017/12/08,11:48:00,83.69,83.69,83.64,83.65,40456
2017/12/08,11:49:00,83.66,83.70,83.65,83.70,14185
2017/12/08,11:50:00,83.70,83.70,83.68,83.70,16332
2017/12/08,11:51:00,83.71,83.76,83.70,83.72,38262
2017/12/08,11:52:00,83.72,83.74,83.71,83.73,17833
2017/12/08,11:53:00,83.73,83.74,83.68,83.68,32269
2017/12/08,11:54:00,83.68,83.71,83.68,83.71,16408
2017/12/08,11:55:00,83.71,83.73,83.69,83.71,11627
2017/12/08,11:56:00,83.72,83.73,83.68,83.69,14302
2017/12/08,11:57:00,83.69,83.72,83.69,83.71,12108
2017/12/08,11:58:00,83.71,83.72,83.65,83.67,45024
2017/12/08,11:59:00,83.67,83.70,83.67,83.70,15728
2017/12/08,12:00:00,83.70,83.73,83.69,83.73,15424
2017/12/08,12:01:00,83.73,83.75,83.72,83.73,28756
2017/12/08,12:02:00,83.73,83.75,83.72,83.72,22604
2017/12/08,12:03:00,83.73,83.73,83.69,83.70,15873
2017/12/08,12:04:00,83.70,83.72,83.69,83.69,12967
2017/12/08,12:05:00,83.70,83.72,83.70,83.72,9922
2017/12/08,12:06:00,83.73,83.73,83.70,83.71,39651
2017/12/08,12:07:00,83.71,83.79,83.71,83.79,107832
2017/12/08,12:08:00,83.79,83.82,83.78,83.82,42125
2017/12/08,12:09:00,83.82,83.88,83.82,83.86,18411
2017/12/08,12:10:00,83.86,83.87,83.85,83.85,14582
2017/12/08,12:11:00,83.85,83.94,83.85,83.93,31709
2017/12/08,12:12:00,83.94,83.96,83.92,83.94,33058
2017/12/08,12:13:00,83.94,83.95,83.93,83.94,11694
2017/12/08,12:14:00,83.94,83.95,83.91,83.92,23346
2017/12/08,12:15:00,83.92,83.95,83.92,83.95,12978
2017/12/08,12:16:00,83.95,83.98,83.94,83.96,73023
2017/12/08,12:17:00,83.96,83.99,83.96,83.98,22238
2017/12/08,12:18:00,83.98,84.00,83.98,84.00,17506
2017/12/08,12:19:00,84.00,84.03,83.99,83.99,34885
2017/12/08,12:20:00,83.99,84.02,83.98,84.02,21846
2017/12/08,12:21:00,84.02,84.02,83.98,83.99,13621
2017/12/08,12:22:00,83.99,84.00,83.97,84.00,29091
2017/12/08,12:23:00,84.00,84.00,83.95,83.95,38768
2017/12/08,12:24:00,83.95,84.02,83.95,84.00,77659
2017/12/08,12:25:00,84.00,84.10,84.00,84.10,130338
2017/12/08,12:26:00,84.10,84.13,84.09,84.13,90874
2017/12/08,12:27:00,84.13,84.17,84.12,84.14,59151
2017/12/08,12:28:00,84.14,84.19,84.13,84.16,86993
2017/12/08,12:29:00,84.16,84.19,84.15,84.19,35033
2017/12/08,12:30:00,84.20,84.23,84.16,84.23,75309
2017/12/08,12:31:00,84.23,84.23,84.20,84.21,63236
2017/12/08,12:32:00,84.21,84.25,84.20,84.25,55808
2017/12/08,12:33:00,84.25,84.26,84.21,84.23,48259
2017/12/08,12:34:00,84.23,84.23,84.15,84.16,46474
2017/12/08,12:35:00,84.16,84.20,84.14,84.16,77837
2017/12/08,12:36:00,84.17,84.20,84.16,84.19,34498
2017/12/08,12:37:00,84.19,84.21,84.19,84.21,19709
2017/12/08,12:38:00,84.21,84.21,84.19,84.20,29655
2017/12/08,12:39:00,84.21,84.23,84.19,84.20,31564
2017/12/08,12:40:00,84.20,84.20,84.13,84.13,25582
2017/12/08,12:41:00,84.13,84.18,84.13,84.17,20067
2017/12/08,12:42:00,84.17,84.17,84.12,84.13,23772
2017/12/08,12:43:00,84.12,84.16,84.11,84.16,39227
2017/12/08,12:44:00,84.16,84.19,84.15,84.19,56894
2017/12/08,12:45:00,84.19,84.19,84.16,84.19,34363
2017/12/08,12:46:00,84.19,84.22,84.19,84.21,30856
2017/12/08,12:47:00,84.22,84.22,84.20,84.20,37050
2017/12/08,12:48:00,84.19,84.21,84.15,84.16,44361
2017/12/08,12:49:00,84.16,84.18,84.13,84.15,29656
2017/12/08,12:50:00,84.15,84.16,84.12,84.15,30628
2017/12/08,12:51:00,84.15,84.16,84.13,84.15,32915
2017/12/08,12:52:00,84.15,84.16,84.12,84.12,24046
2017/12/08,12:53:00,84.12,84.13,84.08,84.08,39071
2017/12/08,12:54:00,84.08,84.09,84.06,84.09,69488
2017/12/08,12:55:00,84.09,84.09,84.06,84.07,14182
2017/12/08,12:56:00,84.07,84.07,84.03,84.03,28262
2017/12/08,12:57:00,84.03,84.07,84.03,84.06,23029
2017/12/08,12:58:00,84.06,84.06,84.00,84.01,32258
2017/12/08,12:59:00,84.01,84.04,84.00,84.04,22578
2017/12/08,13:00:00,84.04,84.05,84.01,84.02,37308
2017/12/08,13:01:00,84.02,84.02,84.00,84.01,26241
2017/12/08,13:02:00,84.01,84.03,84.00,84.01,42593
2017/12/08,13:03:00,84.01,84.03,84.01,84.02,53175
2017/12/08,13:04:00,84.02,84.07,84.02,84.07,40686
2017/12/08,13:05:00,84.07,84.11,84.06,84.11,25075
2017/12/08,13:06:00,84.11,84.11,84.07,84.09,32647
2017/12/08,13:07:00,84.08,84.14,84.03,84.12,108975
2017/12/08,13:08:00,84.13,84.15,84.13,84.14,18434
2017/12/08,13:09:00,84.14,84.15,84.14,84.15,14233
2017/12/08,13:10:00,84.15,84.18,84.14,84.18,21284
2017/12/08,13:11:00,84.18,84.19,84.17,84.18,32367
2017/12/08,13:12:00,84.18,84.19,84.17,84.18,21617
2017/12/08,13:13:00,84.18,84.19,84.15,84.17,33885
2017/12/08,13:14:00,84.16,84.19,84.16,84.17,32248
2017/12/08,13:15:00,84.17,84.17,84.13,84.13,12424
2017/12/08,13:16:00,84.13,84.15,84.11,84.15,28817
2017/12/08,13:17:00,84.15,84.18,84.14,84.18,133652
2017/12/08,13:18:00,84.18,84.22,84.18,84.22,34951
2017/12/08,13:19:00,84.21,84.24,84.21,84.24,26021
2017/12/08,13:20:00,84.24,84.25,84.22,84.25,55767
2017/12/08,13:21:00,84.24,84.27,84.23,84.25,49757
2017/12/08,13:22:00,84.26,84.27,84.24,84.25,12627
2017/12/08,13:23:00,84.25,84.25,84.19,84.19,33377
2017/12/08,13:24:00,84.19,84.24,84.19,84.24,26317
2017/12/08,13:25:00,84.24,84.25,84.22,84.23,11818
2017/12/08,13:26:00,84.23,84.23,84.18,84.18,26333
2017/12/08,13:27:00,84.18,84.18,84.14,84.17,25548
2017/12/08,13:28:00,84.17,84.21,84.16,84.20,40998
2017/12/08,13:29:00,84.20,84.22,84.17,84.17,32962
2017/12/08,13:30:00,84.17,84.19,84.16,84.16,27918
2017/12/08,13:31:00,84.16,84.19,84.16,84.18,25945
2017/12/08,13:32:00,84.17,84.21,84.16,84.21,17757
2017/12/08,13:33:00,84.21,84.24,84.20,84.24,24420
2017/12/08,13:34:00,84.24,84.24,84.21,84.24,21624
2017/12/08,13:35:00,84.24,84.24,84.21,84.22,15334
2017/12/08,13:36:00,84.22,84.23,84.19,84.19,19928
2017/12/08,13:37:00,84.20,84.20,84.17,84.18,26478
2017/12/08,13:38:00,84.18,84.18,84.14,84.15,22673
2017/12/08,13:39:00,84.15,84.18,84.15,84.18,19643
2017/12/08,13:40:00,84.18,84.18,84.15,84.16,21342
2017/12/08,13:41:00,84.16,84.17,84.12,84.14,24515
2017/12/08,13:42:00,84.14,84.15,84.13,84.14,22832
2017/12/08,13:43:00,84.15,84.16,84.13,84.16,23812
2017/12/08,13:44:00,84.15,84.15,84.13,84.14,17439
2017/12/08,13:45:00,84.14,84.18,84.14,84.18,43443
2017/12/08,13:46:00,84.17,84.17,84.13,84.15,16778
2017/12/08,13:47:00,84.15,84.16,84.14,84.15,23197
2017/12/08,13:48:00,84.15,84.16,84.14,84.14,39139
2017/12/08,13:49:00,84.14,84.15,84.13,84.14,21121
2017/12/08,13:50:00,84.14,84.14,84.10,84.12,42571
2017/12/08,13:51:00,84.12,84.13,84.09,84.10,26270
2017/12/08,13:52:00,84.10,84.10,84.07,84.08,18221
2017/12/08,13:53:00,84.08,84.08,84.05,84.06,24452
2017/12/08,13:54:00,84.06,84.08,84.05,84.07,39455
2017/12/08,13:55:00,84.07,84.08,84.06,84.07,50467
2017/12/08,13:56:00,84.07,84.09,84.06,84.09,19322
2017/12/08,13:57:00,84.09,84.09,84.07,84.08,27249
2017/12/08,13:58:00,84.09,84.10,84.09,84.10,19425
2017/12/08,13:59:00,84.10,84.11,84.08,84.10,32692
2017/12/08,14:00:00,84.10,84.12,84.09,84.11,17567
2017/12/08,14:01:00,84.11,84.12,84.10,84.11,28978
2017/12/08,14:02:00,84.10,84.11,84.07,84.08,18560
2017/12/08,14:03:00,84.08,84.11,84.08,84.11,40959
2017/12/08,14:04:00,84.11,84.11,84.07,84.08,26115
2017/12/08,14:05:00,84.08,84.11,84.08,84.09,39128
2017/12/08,14:06:00,84.10,84.11,84.09,84.10,20855
2017/12/08,14:07:00,84.11,84.11,84.09,84.10,16335
2017/12/08,14:08:00,84.10,84.11,84.08,84.10,49495
2017/12/08,14:09:00,84.10,84.11,84.10,84.11,14072
2017/12/08,14:10:00,84.11,84.15,84.11,84.15,42260
2017/12/08,14:11:00,84.15,84.17,84.14,84.17,41102
2017/12/08,14:12:00,84.16,84.17,84.15,84.17,37323
2017/12/08,14:13:00,84.17,84.17,84.15,84.17,39447
2017/12/08,14:14:00,84.16,84.17,84.13,84.13,73619
2017/12/08,14:15:00,84.14,84.15,84.12,84.14,100259
2017/12/08,14:16:00,84.14,84.16,84.12,84.16,58031
2017/12/08,14:17:00,84.16,84.16,84.15,84.16,30311
2017/12/08,14:18:00,84.16,84.16,84.13,84.14,30683
2017/12/08,14:19:00,84.14,84.14,84.09,84.10,37439
2017/12/08,14:20:00,84.10,84.10,84.06,84.08,53113
2017/12/08,14:21:00,84.07,84.08,84.04,84.06,51917
2017/12/08,14:22:00,84.05,84.06,83.97,83.98,204804
2017/12/08,14:23:00,83.98,83.98,83.91,83.97,72973
2017/12/08,14:24:00,83.97,83.98,83.95,83.96,39201
2017/12/08,14:25:00,83.96,83.99,83.94,83.99,58015
2017/12/08,14:26:00,83.98,84.02,83.98,84.00,35589
2017/12/08,14:27:00,84.00,84.04,84.00,84.03,31456
2017/12/08,14:28:00,84.03,84.03,83.99,84.02,33587
2017/12/08,14:29:00,84.02,84.04,84.02,84.03,26584
2017/12/08,14:30:00,84.03,84.06,84.02,84.05,42858
2017/12/08,14:31:00,84.05,84.05,84.01,84.03,25119
2017/12/08,14:32:00,84.03,84.05,84.03,84.05,19657
2017/12/08,14:33:00,84.04,84.05,83.97,84.00,118891
2017/12/08,14:34:00,84.00,84.07,83.99,84.06,36645
2017/12/08,14:35:00,84.06,84.10,84.06,84.08,26027
2017/12/08,14:36:00,84.08,84.08,84.05,84.06,30153
2017/12/08,14:37:00,84.06,84.08,84.05,84.06,10137
2017/12/08,14:38:00,84.06,84.08,84.05,84.07,19476
2017/12/08,14:39:00,84.07,84.10,84.07,84.10,11728
2017/12/08,14:40:00,84.10,84.13,84.09,84.13,35074
2017/12/08,14:41:00,84.13,84.13,84.11,84.12,31632
2017/12/08,14:42:00,84.12,84.15,84.12,84.13,29459
2017/12/08,14:43:00,84.14,84.14,84.12,84.13,54024
2017/12/08,14:44:00,84.13,84.14,84.12,84.13,27785
2017/12/08,14:45:00,84.13,84.14,84.11,84.12,24044
2017/12/08,14:46:00,84.13,84.13,84.12,84.12,9181
2017/12/08,14:47:00,84.12,84.14,84.12,84.14,10172
2017/12/08,14:48:00,84.14,84.14,84.12,84.12,31229
2017/12/08,14:49:00,84.12,84.13,84.06,84.06,38676
2017/12/08,14:50:00,84.06,84.09,84.06,84.08,52162
2017/12/08,14:51:00,84.08,84.10,84.08,84.10,25578
2017/12/08,14:52:00,84.09,84.13,84.08,84.12,36079
2017/12/08,14:53:00,84.11,84.13,84.11,84.12,19881
2017/12/08,14:54:00,84.12,84.14,84.11,84.12,28171
2017/12/08,14:55:00,84.12,84.14,84.12,84.12,15246
2017/12/08,14:56:00,84.12,84.13,84.07,84.08,23475
2017/12/08,14:57:00,84.08,84.08,84.03,84.03,19213
2017/12/08,14:58:00,84.03,84.06,84.03,84.05,24586
2017/12/08,14:59:00,84.05,84.05,84.03,84.04,28282
2017/12/08,15:00:00,84.04,84.06,84.04,84.06,17730
2017/12/08,15:01:00,84.06,84.07,84.03,84.06,30473
2017/12/08,15:02:00,84.06,84.06,84.03,84.05,25093
2017/12/08,15:03:00,84.05,84.07,84.05,84.06,20638
2017/12/08,15:04:00,84.06,84.07,84.04,84.05,26691
2017/12/08,15:05:00,84.05,84.05,84.03,84.04,25519
2017/12/08,15:06:00,84.04,84.06,84.03,84.06,25153
2017/12/08,15:07:00,84.06,84.07,84.05,84.06,24981
2017/12/08,15:08:00,84.06,84.07,84.04,84.05,19633
2017/12/08,15:09:00,84.05,84.07,84.04,84.07,15663
2017/12/08,15:10:00,84.07,84.13,84.07,84.12,38322
2017/12/08,15:11:00,84.12,84.12,84.11,84.12,21205
2017/12/08,15:12:00,84.12,84.12,84.09,84.10,23875
2017/12/08,15:13:00,84.10,84.11,84.10,84.10,14629
2017/12/08,15:14:00,84.11,84.11,84.08,84.10,27245
2017/12/08,15:15:00,84.10,84.14,84.10,84.11,51044
2017/12/08,15:16:00,84.12,84.12,84.10,84.10,18319
2017/12/08,15:17:00,84.10,84.10,84.03,84.06,41030
2017/12/08,15:18:00,84.06,84.06,84.04,84.06,22894
2017/12/08,15:19:00,84.05,84.07,84.05,84.05,42864
2017/12/08,15:20:00,84.06,84.09,84.05,84.08,51588
2017/12/08,15:21:00,84.08,84.13,84.08,84.12,29866
2017/12/08,15:22:00,84.12,84.16,84.12,84.16,53550
2017/12/08,15:23:00,84.16,84.23,84.16,84.23,74532
2017/12/08,15:24:00,84.23,84.23,84.20,84.22,50919
2017/12/08,15:25:00,84.22,84.26,84.22,84.25,88973
2017/12/08,15:26:00,84.24,84.27,84.24,84.25,53717
2017/12/08,15:27:00,84.25,84.26,84.23,84.24,41606
2017/12/08,15:28:00,84.24,84.25,84.18,84.20,62277
2017/12/08,15:29:00,84.20,84.21,84.19,84.20,31002
2017/12/08,15:30:00,84.20,84.23,84.19,84.23,26429
2017/12/08,15:31:00,84.23,84.23,84.17,84.20,60209
2017/12/08,15:32:00,84.20,84.22,84.19,84.22,25095
2017/12/08,15:33:00,84.21,84.22,84.18,84.18,48273
2017/12/08,15:34:00,84.18,84.20,84.16,84.16,44441
2017/12/08,15:35:00,84.15,84.17,84.15,84.15,27135
2017/12/08,15:36:00,84.15,84.15,84.12,84.14,42535
2017/12/08,15:37:00,84.14,84.18,84.14,84.18,34414
2017/12/08,15:38:00,84.18,84.19,84.16,84.18,67055
2017/12/08,15:39:00,84.18,84.19,84.16,84.16,29822
2017/12/08,15:40:00,84.16,84.17,84.14,84.15,47989
2017/12/08,15:41:00,84.15,84.16,84.14,84.15,40452
2017/12/08,15:42:00,84.15,84.16,84.14,84.15,39672
2017/12/08,15:43:00,84.16,84.16,84.13,84.14,33493
2017/12/08,15:44:00,84.14,84.15,84.09,84.13,87499
2017/12/08,15:45:00,84.12,84.14,84.10,84.10,67421
2017/12/08,15:46:00,84.10,84.11,84.08,84.11,51459
2017/12/08,15:47:00,84.11,84.13,84.10,84.11,65444
2017/12/08,15:48:00,84.10,84.12,84.06,84.08,80896
2017/12/08,15:49:00,84.09,84.09,84.03,84.06,57380
2017/12/08,15:50:00,84.06,84.08,84.05,84.06,49906
2017/12/08,15:51:00,84.07,84.12,84.07,84.12,109881
2017/12/08,15:52:00,84.12,84.13,84.10,84.12,91808
2017/12/08,15:53:00,84.13,84.13,84.09,84.10,67116
2017/12/08,15:54:00,84.09,84.10,84.06,84.08,97159
2017/12/08,15:55:00,84.09,84.14,84.08,84.13,104414
2017/12/08,15:56:00,84.13,84.17,84.13,84.16,144095
2017/12/08,15:57:00,84.15,84.16,84.13,84.14,95055
2017/12/08,15:58:00,84.14,84.15,84.09,84.11,109838
2017/12/08,15:59:00,84.10,84.13,84.08,84.11,190615
2017/12/08,16:00:00,84.11,84.18,84.09,84.16,360714
2017/12/11,09:31:00,84.29,84.30,84.12,84.18,412161
2017/12/11,09:32:00,84.18,84.39,84.18,84.38,52615
2017/12/11,09:33:00,84.38,84.48,84.38,84.41,46663
2017/12/11,09:34:00,84.41,84.47,84.39,84.46,54397
2017/12/11,09:35:00,84.46,84.52,84.39,84.51,55746
2017/12/11,09:36:00,84.52,84.53,84.33,84.34,44567
2017/12/11,09:37:00,84.34,84.43,84.29,84.42,52070
2017/12/11,09:38:00,84.42,84.53,84.42,84.53,98474
2017/12/11,09:39:00,84.53,84.55,84.47,84.48,50680
2017/12/11,09:40:00,84.48,84.50,84.46,84.46,36842
2017/12/11,09:41:00,84.47,84.50,84.36,84.36,70332
2017/12/11,09:42:00,84.35,84.41,84.34,84.41,56390
2017/12/11,09:43:00,84.43,84.44,84.39,84.41,65990
2017/12/11,09:44:00,84.42,84.43,84.28,84.28,64485
2017/12/11,09:45:00,84.28,84.37,84.28,84.37,46226
2017/12/11,09:46:00,84.37,84.42,84.34,84.39,425758
2017/12/11,09:47:00,84.39,84.41,84.31,84.36,70669
2017/12/11,09:48:00,84.37,84.47,84.36,84.45,56107
2017/12/11,09:49:00,84.43,84.48,84.43,84.47,76402
2017/12/11,09:50:00,84.47,84.47,84.39,84.39,53030
2017/12/11,09:51:00,84.39,84.40,84.34,84.37,55748
2017/12/11,09:52:00,84.37,84.37,84.35,84.36,42908
2017/12/11,09:53:00,84.36,84.47,84.36,84.47,54916
2017/12/11,09:54:00,84.47,84.50,84.45,84.48,47328
2017/12/11,09:55:00,84.48,84.48,84.43,84.44,28951
2017/12/11,09:56:00,84.44,84.45,84.40,84.42,38339
2017/12/11,09:57:00,84.42,84.43,84.31,84.34,68226
2017/12/11,09:58:00,84.34,84.46,84.34,84.45,39427
2017/12/11,09:59:00,84.45,84.54,84.44,84.54,62460
2017/12/11,10:00:00,84.54,84.61,84.47,84.60,84500
2017/12/11,10:01:00,84.60,84.62,84.54,84.54,65445
2017/12/11,10:02:00,84.54,84.63,84.54,84.61,46879
2017/12/11,10:03:00,84.61,84.61,84.57,84.58,26181
2017/12/11,10:04:00,84.59,84.61,84.56,84.59,40117
2017/12/11,10:05:00,84.59,84.59,84.52,84.53,35965
2017/12/11,10:06:00,84.54,84.58,84.51,84.54,23531
2017/12/11,10:07:00,84.54,84.56,84.52,84.53,26246
2017/12/11,10:08:00,84.53,84.60,84.52,84.60,35774
2017/12/11,10:09:00,84.60,84.64,84.59,84.63,37893
2017/12/11,10:10:00,84.63,84.70,84.63,84.69,61213
2017/12/11,10:11:00,84.69,84.70,84.65,84.67,50204
2017/12/11,10:12:00,84.67,84.67,84.61,84.64,18161
2017/12/11,10:13:00,84.64,84.68,84.64,84.67,43983
2017/12/11,10:14:00,84.67,84.68,84.63,84.63,32928
2017/12/11,10:15:00,84.64,84.68,84.63,84.66,31464
2017/12/11,10:16:00,84.66,84.66,84.55,84.55,46252
2017/12/11,10:17:00,84.55,84.57,84.54,84.57,15424
2017/12/11,10:18:00,84.57,84.57,84.54,84.56,34310
2017/12/11,10:19:00,84.56,84.65,84.56,84.65,41217
2017/12/11,10:20:00,84.66,84.67,84.59,84.60,39291
2017/12/11,10:21:00,84.60,84.61,84.57,84.59,19368
2017/12/11,10:22:00,84.59,84.63,84.58,84.62,31046
2017/12/11,10:23:00,84.62,84.62,84.58,84.61,39540
2017/12/11,10:24:00,84.61,84.61,84.50,84.51,49907
2017/12/11,10:25:00,84.51,84.57,84.51,84.56,29550
2017/12/11,10:26:00,84.57,84.57,84.51,84.53,50030
2017/12/11,10:27:00,84.54,84.54,84.51,84.52,27291
2017/12/11,10:28:00,84.52,84.52,84.50,84.51,37124
2017/12/11,10:29:00,84.51,84.52,84.47,84.48,52555
2017/12/11,10:30:00,84.48,84.48,84.44,84.44,47378
2017/12/11,10:31:00,84.44,84.47,84.42,84.46,59704
2017/12/11,10:32:00,84.46,84.53,84.46,84.48,110567
2017/12/11,10:33:00,84.48,84.50,84.47,84.49,21684
2017/12/11,10:34:00,84.49,84.53,84.48,84.51,42935
2017/12/11,10:35:00,84.51,84.55,84.50,84.53,23943
2017/12/11,10:36:00,84.53,84.53,84.48,84.51,30149
2017/12/11,10:37:00,84.51,84.55,84.50,84.54,31151
2017/12/11,10:38:00,84.54,84.54,84.49,84.50,30116
2017/12/11,10:39:00,84.50,84.51,84.45,84.45,49011
2017/12/11,10:40:00,84.45,84.49,84.44,84.48,32456
2017/12/11,10:41:00,84.49,84.51,84.46,84.47,30025
2017/12/11,10:42:00,84.46,84.48,84.45,84.48,13687
2017/12/11,10:43:00,84.48,84.48,84.47,84.47,8184
2017/12/11,10:44:00,84.48,84.49,84.46,84.47,35705
2017/12/11,10:45:00,84.47,84.51,84.46,84.51,30458
2017/12/11,10:46:00,84.51,84.52,84.50,84.52,20825
2017/12/11,10:47:00,84.52,84.53,84.49,84.49,28453
2017/12/11,10:48:00,84.49,84.50,84.47,84.49,16057
2017/12/11,10:49:00,84.49,84.50,84.48,84.50,12095
2017/12/11,10:50:00,84.50,84.53,84.49,84.51,54596
2017/12/11,10:51:00,84.51,84.53,84.50,84.51,31292
2017/12/11,10:52:00,84.51,84.51,84.49,84.50,14571
2017/12/11,10:53:00,84.50,84.53,84.49,84.52,25779
2017/12/11,10:54:00,84.52,84.55,84.52,84.55,29642
2017/12/11,10:55:00,84.55,84.56,84.52,84.54,27542
2017/12/11,10:56:00,84.54,84.58,84.53,84.57,44379
2017/12/11,10:57:00,84.57,84.58,84.53,84.53,30182
2017/12/11,10:58:00,84.53,84.54,84.50,84.51,42745
2017/12/11,10:59:00,84.51,84.53,84.50,84.53,19931
2017/12/11,11:00:00,84.53,84.55,84.51,84.53,36788
2017/12/11,11:01:00,84.53,84.55,84.52,84.55,12352
2017/12/11,11:02:00,84.55,84.55,84.52,84.53,21801
2017/12/11,11:03:00,84.53,84.55,84.49,84.50,37034
2017/12/11,11:04:00,84.50,84.52,84.48,84.52,23739
2017/12/11,11:05:00,84.52,84.53,84.48,84.50,20956
2017/12/11,11:06:00,84.50,84.51,84.48,84.50,20116
2017/12/11,11:07:00,84.50,84.51,84.48,84.49,19999
2017/12/11,11:08:00,84.49,84.53,84.49,84.52,14233
2017/12/11,11:09:00,84.52,84.55,84.52,84.54,26852
2017/12/11,11:10:00,84.54,84.55,84.50,84.51,16429
2017/12/11,11:11:00,84.51,84.54,84.50,84.53,14800
2017/12/11,11:12:00,84.53,84.53,84.51,84.52,25871
2017/12/11,11:13:00,84.51,84.53,84.50,84.52,22315
2017/12/11,11:14:00,84.53,84.55,84.53,84.54,23223
2017/12/11,11:15:00,84.54,84.56,84.53,84.55,31074
2017/12/11,11:16:00,84.55,84.57,84.54,84.55,28034
2017/12/11,11:17:00,84.54,84.55,84.51,84.55,17524
2017/12/11,11:18:00,84.54,84.59,84.54,84.57,25828
2017/12/11,11:19:00,84.57,84.59,84.56,84.58,13654
2017/12/11,11:20:00,84.59,84.59,84.57,84.59,21659
2017/12/11,11:21:00,84.58,84.63,84.58,84.59,47897
2017/12/11,11:22:00,84.59,84.60,84.58,84.59,18821
2017/12/11,11:23:00,84.58,84.63,84.58,84.62,25532
2017/12/11,11:24:00,84.62,84.65,84.62,84.65,20840
2017/12/11,11:25:00,84.65,84.65,84.64,84.65,12225
2017/12/11,11:26:00,84.65,84.66,84.62,84.63,25872
2017/12/11,11:27:00,84.63,84.66,84.63,84.65,24292
2017/12/11,11:28:00,84.65,84.65,84.63,84.64,15118
2017/12/11,11:29:00,84.65,84.67,84.64,84.66,20114
2017/12/11,11:30:00,84.67,84.67,84.66,84.66,15494
2017/12/11,11:31:00,84.66,84.68,84.65,84.68,20603
2017/12/11,11:32:00,84.68,84.68,84.66,84.66,14266
2017/12/11,11:33:00,84.67,84.70,84.67,84.68,33167
2017/12/11,11:34:00,84.68,84.68,84.64,84.66,31262
2017/12/11,11:35:00,84.65,84.68,84.65,84.67,17453
2017/12/11,11:36:00,84.67,84.70,84.67,84.69,24444
2017/12/11,11:37:00,84.68,84.71,84.68,84.70,45522
2017/12/11,11:38:00,84.70,84.72,84.69,84.72,16174
2017/12/11,11:39:00,84.72,84.75,84.71,84.73,54629
2017/12/11,11:40:00,84.73,84.73,84.71,84.72,12302
2017/12/11,11:41:00,84.72,84.74,84.71,84.73,11173
2017/12/11,11:42:00,84.74,84.74,84.71,84.73,13775
2017/12/11,11:43:00,84.73,84.74,84.71,84.74,17121
2017/12/11,11:44:00,84.74,84.74,84.72,84.72,11759
2017/12/11,11:45:00,84.72,84.74,84.72,84.73,10370
2017/12/11,11:46:00,84.73,84.74,84.71,84.72,10750
2017/12/11,11:47:00,84.72,84.72,84.70,84.71,10769
2017/12/11,11:48:00,84.71,84.72,84.70,84.72,11145
2017/12/11,11:49:00,84.72,84.74,84.71,84.74,21615
2017/12/11,11:50:00,84.74,84.75,84.73,84.74,15528
2017/12/11,11:51:00,84.74,84.78,84.74,84.77,65191
2017/12/11,11:52:00,84.77,84.82,84.77,84.82,17776
2017/12/11,11:53:00,84.82,84.85,84.81,84.84,31371
2017/12/11,11:54:00,84.84,84.86,84.83,84.84,34352
2017/12/11,11:55:00,84.84,84.84,84.81,84.81,22279
2017/12/11,11:56:00,84.81,84.83,84.81,84.83,12721
2017/12/11,11:57:00,84.83,84.87,84.83,84.87,47701
2017/12/11,11:58:00,84.87,84.87,84.82,84.84,37374
2017/12/11,11:59:00,84.84,84.87,84.83,84.87,27373
2017/12/11,12:00:00,84.86,84.86,84.83,84.84,20235
2017/12/11,12:01:00,84.84,84.86,84.84,84.85,20062
2017/12/11,12:02:00,84.85,84.85,84.82,84.83,23977
2017/12/11,12:03:00,84.83,84.88,84.82,84.88,47441
2017/12/11,12:04:00,84.88,84.89,84.87,84.89,14206
2017/12/11,12:05:00,84.89,84.92,84.89,84.92,23785
2017/12/11,12:06:00,84.92,84.94,84.91,84.92,31476
2017/12/11,12:07:00,84.92,84.95,84.92,84.95,38489
2017/12/11,12:08:00,84.95,84.99,84.95,84.99,60926
2017/12/11,12:09:00,84.99,84.99,84.95,84.98,40576
2017/12/11,12:10:00,84.98,84.99,84.96,84.97,45934
2017/12/11,12:11:00,84.97,84.99,84.97,84.98,17339
2017/12/11,12:12:00,84.97,84.99,84.97,84.98,15014
2017/12/11,12:13:00,84.98,84.99,84.96,84.97,39780
2017/12/11,12:14:00,84.97,84.98,84.95,84.96,30086
2017/12/11,12:15:00,84.96,84.97,84.95,84.96,22810
2017/12/11,12:16:00,84.96,84.96,84.89,84.90,48691
2017/12/11,12:17:00,84.89,84.92,84.89,84.92,21001
2017/12/11,12:18:00,84.92,84.95,84.91,84.94,23726
2017/12/11,12:19:00,84.94,84.95,84.94,84.95,23525
2017/12/11,12:20:00,84.95,84.95,84.92,84.92,32013
2017/12/11,12:21:00,84.93,84.93,84.90,84.91,20420
2017/12/11,12:22:00,84.91,84.91,84.89,84.91,26336
2017/12/11,12:23:00,84.91,84.94,84.91,84.93,29468
2017/12/11,12:24:00,84.93,84.94,84.92,84.92,17519
2017/12/11,12:25:00,84.92,84.93,84.91,84.92,17125
2017/12/11,12:26:00,84.92,84.92,84.91,84.92,9191
2017/12/11,12:27:00,84.92,84.95,84.91,84.94,17800
2017/12/11,12:28:00,84.94,84.95,84.94,84.95,34967
2017/12/11,12:29:00,84.95,84.97,84.94,84.97,44505
2017/12/11,12:30:00,84.97,84.99,84.96,84.98,39391
2017/12/11,12:31:00,84.99,85.03,84.98,85.01,196240
2017/12/11,12:32:00,85.01,85.06,85.01,85.02,38736
2017/12/11,12:33:00,85.02,85.03,84.99,85.00,48764
2017/12/11,12:34:00,85.00,85.06,84.99,85.05,54616
2017/12/11,12:35:00,85.05,85.11,85.05,85.11,57113
2017/12/11,12:36:00,85.11,85.13,85.10,85.11,32420
2017/12/11,12:37:00,85.11,85.11,85.08,85.09,48247
2017/12/11,12:38:00,85.10,85.11,85.07,85.08,53021
2017/12/11,12:39:00,85.08,85.08,85.06,85.06,23120
2017/12/11,12:40:00,85.06,85.07,85.04,85.04,23213
2017/12/11,12:41:00,85.05,85.08,85.04,85.07,47579
2017/12/11,12:42:00,85.07,85.09,85.07,85.09,22063
2017/12/11,12:43:00,85.09,85.10,85.06,85.07,41883
2017/12/11,12:44:00,85.07,85.09,85.06,85.07,26672
2017/12/11,12:45:00,85.07,85.07,85.05,85.06,17301
2017/12/11,12:46:00,85.06,85.07,85.05,85.06,57211
2017/12/11,12:47:00,85.06,85.07,85.05,85.06,13314
2017/12/11,12:48:00,85.06,85.10,85.05,85.08,51625
2017/12/11,12:49:00,85.08,85.09,85.07,85.08,24545
2017/12/11,12:50:00,85.08,85.09,85.07,85.08,25122
2017/12/11,12:51:00,85.08,85.10,85.07,85.09,25132
2017/12/11,12:52:00,85.09,85.11,85.09,85.10,20531
2017/12/11,12:53:00,85.10,85.13,85.10,85.13,31587
2017/12/11,12:54:00,85.13,85.14,85.12,85.12,18015
2017/12/11,12:55:00,85.13,85.14,85.13,85.14,10814
2017/12/11,12:56:00,85.14,85.14,85.12,85.12,37170
2017/12/11,12:57:00,85.12,85.20,85.12,85.19,73222
2017/12/11,12:58:00,85.19,85.22,85.19,85.20,48692
2017/12/11,12:59:00,85.21,85.21,85.19,85.20,17966
2017/12/11,13:00:00,85.20,85.22,85.20,85.20,23081
2017/12/11,13:01:00,85.20,85.21,85.19,85.19,23089
2017/12/11,13:02:00,85.19,85.20,85.17,85.17,39544
2017/12/11,13:03:00,85.18,85.18,85.14,85.18,23053
2017/12/11,13:04:00,85.18,85.19,85.16,85.18,17603
2017/12/11,13:05:00,85.18,85.21,85.18,85.19,32293
2017/12/11,13:06:00,85.19,85.20,85.16,85.17,32695
2017/12/11,13:07:00,85.17,85.20,85.17,85.20,10976
2017/12/11,13:08:00,85.20,85.24,85.19,85.23,48335
2017/12/11,13:09:00,85.23,85.25,85.22,85.23,22411
2017/12/11,13:10:00,85.23,85.25,85.23,85.25,24600
2017/12/11,13:11:00,85.25,85.29,85.24,85.29,72508
2017/12/11,13:12:00,85.29,85.29,85.26,85.29,43533
2017/12/11,13:13:00,85.28,85.29,85.23,85.24,24715
2017/12/11,13:14:00,85.24,85.24,85.19,85.19,19510
2017/12/11,13:15:00,85.19,85.21,85.17,85.17,20438
2017/12/11,13:16:00,85.17,85.17,85.14,85.14,11902
2017/12/11,13:17:00,85.14,85.15,85.12,85.15,26408
2017/12/11,13:18:00,85.15,85.16,85.13,85.14,32189
2017/12/11,13:19:00,85.14,85.17,85.14,85.17,24645
2017/12/11,13:20:00,85.17,85.17,85.15,85.16,18013
2017/12/11,13:21:00,85.16,85.16,85.11,85.12,25793
2017/12/11,13:22:00,85.12,85.12,85.08,85.09,37818
2017/12/11,13:23:00,85.09,85.10,85.07,85.09,18360
2017/12/11,13:24:00,85.08,85.09,85.06,85.08,17267
2017/12/11,13:25:00,85.07,85.12,85.06,85.12,23883
2017/12/11,13:26:00,85.12,85.14,85.10,85.14,20476
2017/12/11,13:27:00,85.14,85.14,85.10,85.12,17997
2017/12/11,13:28:00,85.12,85.12,85.09,85.11,21181
2017/12/11,13:29:00,85.11,85.11,85.09,85.10,39888
2017/12/11,13:30:00,85.10,85.10,85.06,85.08,44779
2017/12/11,13:31:00,85.07,85.11,85.07,85.10,50462
2017/12/11,13:32:00,85.10,85.16,85.07,85.14,60151
2017/12/11,13:33:00,85.14,85.15,85.12,85.13,17452
2017/12/11,13:34:00,85.13,85.13,85.09,85.11,49836
2017/12/11,13:35:00,85.11,85.15,85.10,85.12,44849
2017/12/11,13:36:00,85.12,85.13,85.11,85.11,17712
2017/12/11,13:37:00,85.11,85.15,85.11,85.14,17496
2017/12/11,13:38:00,85.15,85.15,85.12,85.14,20267
2017/12/11,13:39:00,85.14,85.14,85.11,85.11,16305
2017/12/11,13:40:00,85.12,85.16,85.12,85.16,64362
2017/12/11,13:41:00,85.16,85.16,85.15,85.15,52688
2017/12/11,13:42:00,85.15,85.16,85.15,85.16,11861
2017/12/11,13:43:00,85.16,85.17,85.15,85.17,17581
2017/12/11,13:44:00,85.18,85.24,85.18,85.22,112928
2017/12/11,13:45:00,85.22,85.24,85.19,85.23,32682
2017/12/11,13:46:00,85.23,85.23,85.21,85.21,23973
2017/12/11,13:47:00,85.22,85.26,85.22,85.25,83217
2017/12/11,13:48:00,85.25,85.26,85.24,85.25,10730
2017/12/11,13:49:00,85.25,85.27,85.25,85.26,21281
2017/12/11,13:50:00,85.26,85.27,85.25,85.27,19296
2017/12/11,13:51:00,85.27,85.27,85.24,85.26,33734
2017/12/11,13:52:00,85.26,85.26,85.24,85.25,27767
2017/12/11,13:53:00,85.25,85.25,85.22,85.24,45411
2017/12/11,13:54:00,85.23,85.26,85.23,85.25,48292
2017/12/11,13:55:00,85.25,85.26,85.24,85.26,17023
2017/12/11,13:56:00,85.26,85.32,85.25,85.32,62920
2017/12/11,13:57:00,85.32,85.33,85.31,85.33,41269
2017/12/11,13:58:00,85.33,85.34,85.32,85.33,16294
2017/12/11,13:59:00,85.34,85.37,85.32,85.33,51523
2017/12/11,14:00:00,85.33,85.34,85.32,85.33,20704
2017/12/11,14:01:00,85.33,85.33,85.29,85.29,33039
2017/12/11,14:02:00,85.29,85.32,85.29,85.32,28261
2017/12/11,14:03:00,85.32,85.32,85.30,85.30,35160
2017/12/11,14:04:00,85.30,85.31,85.27,85.30,27524
2017/12/11,14:05:00,85.30,85.30,85.23,85.23,24907
2017/12/11,14:06:00,85.23,85.28,85.22,85.27,23518
2017/12/11,14:07:00,85.27,85.28,85.24,85.24,31501
2017/12/11,14:08:00,85.24,85.27,85.24,85.25,22443
2017/12/11,14:09:00,85.26,85.27,85.25,85.27,10521
2017/12/11,14:10:00,85.27,85.28,85.26,85.27,17310
2017/12/11,14:11:00,85.27,85.28,85.27,85.27,26692
2017/12/11,14:12:00,85.28,85.29,85.27,85.28,23065
2017/12/11,14:13:00,85.28,85.29,85.27,85.28,23971
2017/12/11,14:14:00,85.29,85.33,85.27,85.28,46402
2017/12/11,14:15:00,85.28,85.30,85.26,85.27,22261
2017/12/11,14:16:00,85.27,85.27,85.24,85.25,13123
2017/12/11,14:17:00,85.25,85.26,85.21,85.21,22818
2017/12/11,14:18:00,85.21,85.21,85.19,85.20,25909
2017/12/11,14:19:00,85.20,85.21,85.18,85.19,18463
2017/12/11,14:20:00,85.19,85.19,85.18,85.19,6629
2017/12/11,14:21:00,85.19,85.22,85.18,85.20,33797
2017/12/11,14:22:00,85.19,85.21,85.18,85.19,18013
2017/12/11,14:23:00,85.20,85.22,85.18,85.20,41108
2017/12/11,14:24:00,85.20,85.23,85.20,85.23,10948
2017/12/11,14:25:00,85.23,85.23,85.19,85.20,18287
2017/12/11,14:26:00,85.20,85.21,85.19,85.20,19070
2017/12/11,14:27:00,85.20,85.20,85.17,85.19,29195
2017/12/11,14:28:00,85.20,85.21,85.19,85.21,14793
2017/12/11,14:29:00,85.21,85.21,85.15,85.16,26979
2017/12/11,14:30:00,85.16,85.16,85.14,85.16,18793
2017/12/11,14:31:00,85.16,85.16,85.13,85.14,21218
2017/12/11,14:32:00,85.13,85.14,85.13,85.14,10618
2017/12/11,14:33:00,85.14,85.14,85.11,85.13,34198
2017/12/11,14:34:00,85.13,85.14,85.12,85.14,31545
2017/12/11,14:35:00,85.14,85.15,85.13,85.14,23158
2017/12/11,14:36:00,85.14,85.15,85.13,85.13,13860
2017/12/11,14:37:00,85.13,85.13,85.11,85.12,39970
2017/12/11,14:38:00,85.12,85.12,85.09,85.11,18786
2017/12/11,14:39:00,85.11,85.12,85.07,85.08,42289
2017/12/11,14:40:00,85.08,85.09,85.07,85.09,30752
2017/12/11,14:41:00,85.09,85.09,85.07,85.07,21034
2017/12/11,14:42:00,85.07,85.08,85.07,85.08,54092
2017/12/11,14:43:00,85.08,85.08,85.04,85.05,49951
2017/12/11,14:44:00,85.05,85.06,84.99,85.00,83216
2017/12/11,14:45:00,85.00,85.01,84.99,85.00,85922
2017/12/11,14:46:00,85.00,85.02,85.00,85.02,52500
2017/12/11,14:47:00,85.02,85.02,85.00,85.01,56297
2017/12/11,14:48:00,85.01,85.02,85.00,85.02,38161
2017/12/11,14:49:00,85.01,85.06,85.01,85.05,30639
2017/12/11,14:50:00,85.05,85.05,85.02,85.02,21793
2017/12/11,14:51:00,85.02,85.02,84.97,84.98,24751
2017/12/11,14:52:00,84.98,84.98,84.95,84.97,50055
2017/12/11,14:53:00,84.97,84.97,84.94,84.96,33597
2017/12/11,14:54:00,84.96,85.03,84.95,85.03,38992
2017/12/11,14:55:00,85.02,85.03,85.01,85.02,25764
2017/12/11,14:56:00,85.02,85.02,85.01,85.01,16961
2017/12/11,14:57:00,85.02,85.05,85.01,85.03,53913
2017/12/11,14:58:00,85.03,85.04,85.01,85.02,25282
2017/12/11,14:59:00,85.02,85.05,85.02,85.04,42698
2017/12/11,15:00:00,85.05,85.05,85.02,85.04,36086
2017/12/11,15:01:00,85.04,85.04,85.01,85.01,20273
2017/12/11,15:02:00,85.01,85.01,84.99,85.01,25114
2017/12/11,15:03:00,85.01,85.01,84.97,84.99,35729
2017/12/11,15:04:00,84.99,85.01,84.98,85.01,28585
2017/12/11,15:05:00,85.01,85.01,84.96,84.97,48080
2017/12/11,15:06:00,84.97,84.99,84.95,84.98,56646
2017/12/11,15:07:00,84.98,84.99,84.93,84.94,36110
2017/12/11,15:08:00,84.94,84.98,84.94,84.98,34821
2017/12/11,15:09:00,84.98,85.02,84.96,85.02,31361
2017/12/11,15:10:00,85.02,85.02,85.00,85.01,22877
2017/12/11,15:11:00,85.01,85.02,85.01,85.01,32126
2017/12/11,15:12:00,85.00,85.06,85.00,85.05,43381
2017/12/11,15:13:00,85.05,85.08,85.05,85.08,69274
2017/12/11,15:14:00,85.07,85.10,85.06,85.10,30325
2017/12/11,15:15:00,85.10,85.14,85.10,85.13,81805
2017/12/11,15:16:00,85.12,85.14,85.09,85.10,50350
2017/12/11,15:17:00,85.10,85.12,85.10,85.11,26087
2017/12/11,15:18:00,85.12,85.12,85.11,85.12,23252
2017/12/11,15:19:00,85.12,85.12,85.08,85.09,50459
2017/12/11,15:20:00,85.09,85.09,85.06,85.08,23460
2017/12/11,15:21:00,85.08,85.09,85.06,85.06,26568
2017/12/11,15:22:00,85.06,85.06,85.01,85.03,57216
2017/12/11,15:23:00,85.02,85.04,85.02,85.04,29902
2017/12/11,15:24:00,85.03,85.06,85.03,85.06,43077
2017/12/11,15:25:00,85.05,85.10,85.05,85.08,38266
2017/12/11,15:26:00,85.08,85.11,85.08,85.09,34174
2017/12/11,15:27:00,85.09,85.10,85.08,85.09,32970
2017/12/11,15:28:00,85.09,85.12,85.08,85.11,63133
2017/12/11,15:29:00,85.11,85.13,85.10,85.13,32370
2017/12/11,15:30:00,85.13,85.15,85.12,85.13,34811
2017/12/11,15:31:00,85.13,85.13,85.11,85.12,43536
2017/12/11,15:32:00,85.12,85.13,85.10,85.10,17361
2017/12/11,15:33:00,85.10,85.15,85.10,85.13,68331
2017/12/11,15:34:00,85.12,85.15,85.12,85.14,37831
2017/12/11,15:35:00,85.13,85.19,85.13,85.18,48753
2017/12/11,15:36:00,85.18,85.18,85.14,85.17,67610
2017/12/11,15:37:00,85.17,85.17,85.16,85.17,32694
2017/12/11,15:38:00,85.17,85.18,85.16,85.16,44943
2017/12/11,15:39:00,85.16,85.18,85.12,85.14,68360
2017/12/11,15:40:00,85.14,85.17,85.14,85.17,31154
2017/12/11,15:41:00,85.17,85.17,85.14,85.16,58417
2017/12/11,15:42:00,85.16,85.16,85.15,85.15,21538
2017/12/11,15:43:00,85.15,85.15,85.12,85.13,44316
2017/12/11,15:44:00,85.12,85.13,85.09,85.10,76691
2017/12/11,15:45:00,85.09,85.15,85.09,85.15,90565
2017/12/11,15:46:00,85.15,85.17,85.14,85.16,112311
2017/12/11,15:47:00,85.16,85.16,85.11,85.12,57309
2017/12/11,15:48:00,85.12,85.17,85.12,85.17,62628
2017/12/11,15:49:00,85.17,85.19,85.15,85.16,104076
2017/12/11,15:50:00,85.15,85.20,85.15,85.19,73630
2017/12/11,15:51:00,85.19,85.24,85.16,85.16,195798
2017/12/11,15:52:00,85.17,85.19,85.15,85.16,57377
2017/12/11,15:53:00,85.15,85.21,85.14,85.19,145460
2017/12/11,15:54:00,85.19,85.20,85.16,85.17,87787
2017/12/11,15:55:00,85.17,85.18,85.15,85.16,62012
2017/12/11,15:56:00,85.15,85.18,85.14,85.16,155502
2017/12/11,15:57:00,85.16,85.18,85.15,85.16,123864
2017/12/11,15:58:00,85.15,85.23,85.15,85.21,159052
2017/12/11,15:59:00,85.22,85.23,85.19,85.22,175248
2017/12/11,16:00:00,85.22,85.26,85.19,85.23,362842
2017/12/12,09:31:00,85.31,85.49,85.31,85.47,92940
2017/12/12,09:32:00,85.46,85.54,85.43,85.52,110513
2017/12/12,09:33:00,85.50,85.54,85.31,85.33,71638
2017/12/12,09:34:00,85.33,85.43,85.31,85.38,60237
2017/12/12,09:35:00,85.39,85.42,85.35,85.40,57507
2017/12/12,09:36:00,85.39,85.43,85.37,85.40,53549
2017/12/12,09:37:00,85.39,85.40,85.31,85.32,95473
2017/12/12,09:38:00,85.32,85.32,85.12,85.12,92997
2017/12/12,09:39:00,85.13,85.21,85.08,85.18,164894
2017/12/12,09:40:00,85.17,85.25,85.10,85.25,100325
2017/12/12,09:41:00,85.25,85.29,85.18,85.26,107043
2017/12/12,09:42:00,85.26,85.34,85.23,85.34,174342
2017/12/12,09:43:00,85.33,85.37,85.30,85.36,46508
2017/12/12,09:44:00,85.36,85.52,85.35,85.50,55865
2017/12/12,09:45:00,85.50,85.60,85.49,85.57,130602
2017/12/12,09:46:00,85.58,85.64,85.54,85.64,107288
2017/12/12,09:47:00,85.64,85.67,85.62,85.67,91292
2017/12/12,09:48:00,85.67,85.79,85.67,85.73,105451
2017/12/12,09:49:00,85.73,85.73,85.67,85.67,77187
2017/12/12,09:50:00,85.67,85.67,85.59,85.63,90566
2017/12/12,09:51:00,85.63,85.72,85.61,85.71,105260
2017/12/12,09:52:00,85.71,85.74,85.67,85.69,83712
2017/12/12,09:53:00,85.68,85.74,85.65,85.65,64675
2017/12/12,09:54:00,85.65,85.67,85.56,85.66,82246
2017/12/12,09:55:00,85.66,85.66,85.59,85.60,56288
2017/12/12,09:56:00,85.60,85.70,85.59,85.70,91912
2017/12/12,09:57:00,85.70,85.71,85.62,85.69,119368
2017/12/12,09:58:00,85.69,85.75,85.69,85.74,67156
2017/12/12,09:59:00,85.74,85.84,85.68,85.83,81393
2017/12/12,10:00:00,85.83,85.91,85.76,85.91,159173
2017/12/12,10:01:00,85.91,85.97,85.90,85.96,82845
2017/12/12,10:02:00,85.96,85.98,85.82,85.83,81141
2017/12/12,10:03:00,85.83,85.86,85.79,85.80,176080
2017/12/12,10:04:00,85.81,85.87,85.80,85.86,61783
2017/12/12,10:05:00,85.86,85.97,85.86,85.92,111820
2017/12/12,10:06:00,85.92,85.92,85.74,85.77,86624
2017/12/12,10:07:00,85.77,85.89,85.75,85.89,100409
2017/12/12,10:08:00,85.89,85.91,85.84,85.90,35501
2017/12/12,10:09:00,85.90,85.94,85.88,85.93,59773
2017/12/12,10:10:00,85.94,86.05,85.94,86.04,163138
2017/12/12,10:11:00,86.04,86.05,85.94,85.98,101954
2017/12/12,10:12:00,85.98,86.02,85.97,86.01,78861
2017/12/12,10:13:00,86.00,86.03,85.95,85.97,78276
2017/12/12,10:14:00,85.97,85.98,85.86,85.88,64047
2017/12/12,10:15:00,85.87,85.92,85.87,85.90,54373
2017/12/12,10:16:00,85.90,85.95,85.89,85.93,59856
2017/12/12,10:17:00,85.93,85.95,85.89,85.91,32462
2017/12/12,10:18:00,85.91,85.93,85.88,85.92,68223
2017/12/12,10:19:00,85.92,86.01,85.91,86.00,78043
2017/12/12,10:20:00,86.00,86.01,85.98,86.00,68541
2017/12/12,10:21:00,86.00,86.00,85.90,85.90,43707
2017/12/12,10:22:00,85.90,85.96,85.90,85.93,53144
2017/12/12,10:23:00,85.93,85.96,85.92,85.93,61365
2017/12/12,10:24:00,85.93,85.94,85.89,85.92,57589
2017/12/12,10:25:00,85.92,85.94,85.89,85.91,50637
2017/12/12,10:26:00,85.91,85.91,85.87,85.87,52142
2017/12/12,10:27:00,85.87,85.87,85.83,85.85,42063
2017/12/12,10:28:00,85.84,85.85,85.78,85.79,37327
2017/12/12,10:29:00,85.78,85.78,85.68,85.68,68301
2017/12/12,10:30:00,85.68,85.73,85.67,85.71,39087
2017/12/12,10:31:00,85.72,85.72,85.67,85.67,44931
2017/12/12,10:32:00,85.67,85.72,85.62,85.68,80590
2017/12/12,10:33:00,85.68,85.68,85.59,85.60,45669
2017/12/12,10:34:00,85.59,85.66,85.59,85.66,38993
2017/12/12,10:35:00,85.66,85.67,85.60,85.61,33717
2017/12/12,10:36:00,85.61,85.66,85.60,85.65,27532
2017/12/12,10:37:00,85.65,85.68,85.65,85.66,163006
2017/12/12,10:38:00,85.66,85.69,85.63,85.69,68564
2017/12/12,10:39:00,85.69,85.69,85.63,85.65,110966
2017/12/12,10:40:00,85.65,85.65,85.61,85.63,24594
2017/12/12,10:41:00,85.63,85.63,85.59,85.61,35179
2017/12/12,10:42:00,85.61,85.62,85.56,85.57,20678
2017/12/12,10:43:00,85.57,85.59,85.54,85.58,65081
2017/12/12,10:44:00,85.58,85.62,85.57,85.62,65819
2017/12/12,10:45:00,85.62,85.64,85.58,85.63,61680
2017/12/12,10:46:00,85.63,85.67,85.63,85.63,25018
2017/12/12,10:47:00,85.63,85.63,85.60,85.61,21794
2017/12/12,10:48:00,85.60,85.63,85.57,85.58,72290
2017/12/12,10:49:00,85.58,85.62,85.56,85.57,29713
2017/12/12,10:50:00,85.57,85.60,85.55,85.57,40421
2017/12/12,10:51:00,85.56,85.58,85.54,85.55,31650
2017/12/12,10:52:00,85.56,85.57,85.53,85.56,23897
2017/12/12,10:53:00,85.56,85.59,85.55,85.59,24246
2017/12/12,10:54:00,85.59,85.59,85.56,85.57,21640
2017/12/12,10:55:00,85.57,85.59,85.55,85.59,33653
2017/12/12,10:56:00,85.59,85.63,85.59,85.62,44212
2017/12/12,10:57:00,85.62,85.62,85.53,85.53,64714
2017/12/12,10:58:00,85.54,85.56,85.45,85.46,100895
2017/12/12,10:59:00,85.46,85.47,85.42,85.44,47443
2017/12/12,11:00:00,85.44,85.44,85.37,85.40,55859
2017/12/12,11:01:00,85.41,85.52,85.40,85.52,70166
2017/12/12,11:02:00,85.51,85.52,85.48,85.51,53089
2017/12/12,11:03:00,85.51,85.55,85.50,85.54,44313
2017/12/12,11:04:00,85.54,85.56,85.49,85.49,24765
2017/12/12,11:05:00,85.50,85.55,85.49,85.55,25525
2017/12/12,11:06:00,85.55,85.61,85.53,85.60,30581
2017/12/12,11:07:00,85.60,85.60,85.55,85.56,39015
2017/12/12,11:08:00,85.56,85.57,85.52,85.53,37907
2017/12/12,11:09:00,85.52,85.58,85.52,85.56,15619
2017/12/12,11:10:00,85.56,85.61,85.56,85.61,25114
2017/12/12,11:11:00,85.60,85.68,85.60,85.66,60540
2017/12/12,11:12:00,85.66,85.70,85.66,85.69,36655
2017/12/12,11:13:00,85.69,85.71,85.66,85.66,31853
2017/12/12,11:14:00,85.66,85.70,85.64,85.70,39369
2017/12/12,11:15:00,85.70,85.70,85.68,85.69,30132
2017/12/12,11:16:00,85.69,85.69,85.65,85.65,27848
2017/12/12,11:17:00,85.65,85.66,85.64,85.66,19709
2017/12/12,11:18:00,85.66,85.66,85.65,85.66,23538
2017/12/12,11:19:00,85.65,85.65,85.62,85.65,39401
2017/12/12,11:20:00,85.66,85.66,85.62,85.63,13647
2017/12/12,11:21:00,85.63,85.65,85.62,85.64,44472
2017/12/12,11:22:00,85.64,85.65,85.60,85.60,24471
2017/12/12,11:23:00,85.60,85.63,85.58,85.59,83084
2017/12/12,11:24:00,85.59,85.60,85.52,85.54,40198
2017/12/12,11:25:00,85.54,85.56,85.53,85.56,33072
2017/12/12,11:26:00,85.56,85.64,85.56,85.63,46389
2017/12/12,11:27:00,85.63,85.66,85.60,85.65,36020
2017/12/12,11:28:00,85.65,85.66,85.62,85.65,27373
2017/12/12,11:29:00,85.65,85.67,85.63,85.65,51922
2017/12/12,11:30:00,85.65,85.67,85.62,85.65,28263
2017/12/12,11:31:00,85.65,85.74,85.65,85.70,51842
2017/12/12,11:32:00,85.70,85.71,85.68,85.69,24418
2017/12/12,11:33:00,85.69,85.72,85.68,85.72,44879
2017/12/12,11:34:00,85.72,85.74,85.69,85.72,57008
2017/12/12,11:35:00,85.72,85.73,85.70,85.70,32734
2017/12/12,11:36:00,85.70,85.72,85.62,85.64,41933
2017/12/12,11:37:00,85.64,85.65,85.55,85.57,94928
2017/12/12,11:38:00,85.57,85.62,85.57,85.60,42223
2017/12/12,11:39:00,85.60,85.64,85.58,85.64,34725
2017/12/12,11:40:00,85.64,85.64,85.58,85.59,30778
2017/12/12,11:41:00,85.60,85.64,85.58,85.63,42264
2017/12/12,11:42:00,85.63,85.64,85.61,85.64,25725
2017/12/12,11:43:00,85.64,85.66,85.63,85.66,26066
2017/12/12,11:44:00,85.65,85.69,85.65,85.66,31535
2017/12/12,11:45:00,85.66,85.68,85.64,85.65,32956
2017/12/12,11:46:00,85.65,85.66,85.63,85.65,17950
2017/12/12,11:47:00,85.65,85.66,85.62,85.63,13706
2017/12/12,11:48:00,85.62,85.64,85.60,85.63,37576
2017/12/12,11:49:00,85.62,85.68,85.62,85.67,44881
2017/12/12,11:50:00,85.67,85.69,85.65,85.65,33278
2017/12/12,11:51:00,85.66,85.68,85.65,85.66,18961
2017/12/12,11:52:00,85.66,85.66,85.58,85.58,35494
2017/12/12,11:53:00,85.59,85.60,85.56,85.57,39468
2017/12/12,11:54:00,85.58,85.61,85.58,85.60,28518
2017/12/12,11:55:00,85.61,85.64,85.59,85.64,23098
2017/12/12,11:56:00,85.64,85.64,85.59,85.59,23378
2017/12/12,11:57:00,85.59,85.62,85.58,85.61,27811
2017/12/12,11:58:00,85.61,85.62,85.56,85.60,36390
2017/12/12,11:59:00,85.60,85.65,85.60,85.65,26935
2017/12/12,12:00:00,85.65,85.70,85.65,85.67,37307
2017/12/12,12:01:00,85.67,85.67,85.63,85.65,17341
2017/12/12,12:02:00,85.65,85.67,85.63,85.66,27587
2017/12/12,12:03:00,85.66,85.68,85.65,85.65,31197
2017/12/12,12:04:00,85.65,85.69,85.65,85.67,30692
2017/12/12,12:05:00,85.67,85.68,85.63,85.63,21488
2017/12/12,12:06:00,85.64,85.64,85.62,85.62,20766
2017/12/12,12:07:00,85.62,85.63,85.59,85.63,21517
2017/12/12,12:08:00,85.63,85.66,85.62,85.65,12177
2017/12/12,12:09:00,85.65,85.65,85.61,85.62,25638
2017/12/12,12:10:00,85.62,85.66,85.62,85.65,21878
2017/12/12,12:11:00,85.65,85.66,85.63,85.64,21010
2017/12/12,12:12:00,85.64,85.65,85.60,85.63,40193
2017/12/12,12:13:00,85.62,85.63,85.58,85.62,29002
2017/12/12,12:14:00,85.63,85.63,85.61,85.63,19694
2017/12/12,12:15:00,85.63,85.66,85.62,85.65,28263
2017/12/12,12:16:00,85.65,85.67,85.63,85.64,45762
2017/12/12,12:17:00,85.64,85.64,85.62,85.63,20080
2017/12/12,12:18:00,85.63,85.66,85.61,85.63,28910
2017/12/12,12:19:00,85.63,85.64,85.59,85.60,41884
2017/12/12,12:20:00,85.59,85.62,85.58,85.61,44027
2017/12/12,12:21:00,85.61,85.63,85.60,85.61,22616
2017/12/12,12:22:00,85.61,85.61,85.57,85.57,80550
2017/12/12,12:23:00,85.57,85.59,85.55,85.55,31745
2017/12/12,12:24:00,85.55,85.61,85.55,85.61,28403
2017/12/12,12:25:00,85.61,85.62,85.60,85.60,16883
2017/12/12,12:26:00,85.60,85.63,85.60,85.62,20545
2017/12/12,12:27:00,85.62,85.62,85.57,85.58,23157
2017/12/12,12:28:00,85.58,85.62,85.57,85.59,30023
2017/12/12,12:29:00,85.59,85.59,85.48,85.49,59908
2017/12/12,12:30:00,85.50,85.50,85.42,85.46,52940
2017/12/12,12:31:00,85.46,85.47,85.43,85.47,36357
2017/12/12,12:32:00,85.48,85.50,85.47,85.50,16112
2017/12/12,12:33:00,85.50,85.55,85.50,85.54,41870
2017/12/12,12:34:00,85.53,85.53,85.51,85.51,16246
2017/12/12,12:35:00,85.52,85.57,85.51,85.56,21781
2017/12/12,12:36:00,85.56,85.56,85.54,85.56,24316
2017/12/12,12:37:00,85.55,85.58,85.55,85.56,30025
2017/12/12,12:38:00,85.56,85.57,85.52,85.53,28237
2017/12/12,12:39:00,85.53,85.56,85.53,85.54,21468
2017/12/12,12:40:00,85.54,85.56,85.52,85.56,26159
2017/12/12,12:41:00,85.56,85.59,85.55,85.59,25481
2017/12/12,12:42:00,85.59,85.60,85.56,85.58,45164
2017/12/12,12:43:00,85.58,85.60,85.55,85.56,27470
2017/12/12,12:44:00,85.56,85.59,85.56,85.58,29633
2017/12/12,12:45:00,85.58,85.59,85.57,85.58,24448
2017/12/12,12:46:00,85.58,85.59,85.56,85.57,13179
2017/12/12,12:47:00,85.57,85.59,85.56,85.58,25472
2017/12/12,12:48:00,85.58,85.62,85.58,85.62,15518
2017/12/12,12:49:00,85.61,85.61,85.52,85.53,40323
2017/12/12,12:50:00,85.53,85.56,85.48,85.49,51913
2017/12/12,12:51:00,85.49,85.52,85.49,85.52,16891
2017/12/12,12:52:00,85.52,85.59,85.52,85.58,55994
2017/12/12,12:53:00,85.58,85.61,85.58,85.58,24411
2017/12/12,12:54:00,85.59,85.60,85.55,85.55,31367
2017/12/12,12:55:00,85.56,85.60,85.55,85.57,31086
2017/12/12,12:56:00,85.57,85.59,85.56,85.59,33252
2017/12/12,12:57:00,85.59,85.59,85.56,85.57,30474
2017/12/12,12:58:00,85.57,85.58,85.54,85.55,26554
2017/12/12,12:59:00,85.55,85.56,85.50,85.54,49831
2017/12/12,13:00:00,85.54,85.55,85.52,85.54,17756
2017/12/12,13:01:00,85.54,85.54,85.52,85.52,10420
2017/12/12,13:02:00,85.52,85.57,85.52,85.55,19679
2017/12/12,13:03:00,85.55,85.58,85.48,85.49,42298
2017/12/12,13:04:00,85.49,85.50,85.44,85.45,44648
2017/12/12,13:05:00,85.45,85.48,85.43,85.47,23859
2017/12/12,13:06:00,85.46,85.51,85.46,85.48,70380
2017/12/12,13:07:00,85.48,85.49,85.46,85.47,33558
2017/12/12,13:08:00,85.47,85.47,85.43,85.45,18413
2017/12/12,13:09:00,85.44,85.49,85.44,85.47,20851
2017/12/12,13:10:00,85.47,85.48,85.45,85.48,14153
2017/12/12,13:11:00,85.48,85.50,85.47,85.49,27094
2017/12/12,13:12:00,85.49,85.52,85.48,85.51,22706
2017/12/12,13:13:00,85.52,85.52,85.49,85.51,22775
2017/12/12,13:14:00,85.50,85.52,85.49,85.50,24842
2017/12/12,13:15:00,85.49,85.56,85.49,85.54,35714
2017/12/12,13:16:00,85.54,85.55,85.53,85.54,15282
2017/12/12,13:17:00,85.54,85.57,85.53,85.55,32443
2017/12/12,13:18:00,85.55,85.56,85.55,85.56,12174
2017/12/12,13:19:00,85.56,85.56,85.51,85.53,27148
2017/12/12,13:20:00,85.53,85.56,85.51,85.53,35493
2017/12/12,13:21:00,85.52,85.53,85.49,85.50,24683
2017/12/12,13:22:00,85.50,85.52,85.50,85.50,10931
2017/12/12,13:23:00,85.50,85.53,85.49,85.51,31583
2017/12/12,13:24:00,85.51,85.52,85.45,85.49,51448
2017/12/12,13:25:00,85.49,85.53,85.48,85.51,46432
2017/12/12,13:26:00,85.51,85.55,85.51,85.54,47108
2017/12/12,13:27:00,85.54,85.54,85.47,85.48,25475
2017/12/12,13:28:00,85.48,85.51,85.47,85.51,16346
2017/12/12,13:29:00,85.51,85.52,85.48,85.48,29080
2017/12/12,13:30:00,85.48,85.50,85.48,85.48,13381
2017/12/12,13:31:00,85.48,85.49,85.44,85.44,25420
2017/12/12,13:32:00,85.44,85.47,85.44,85.46,35412
2017/12/12,13:33:00,85.47,85.47,85.43,85.46,22087
2017/12/12,13:34:00,85.46,85.46,85.43,85.45,24421
2017/12/12,13:35:00,85.45,85.46,85.43,85.44,18756
2017/12/12,13:36:00,85.45,85.49,85.45,85.47,25885
2017/12/12,13:37:00,85.47,85.47,85.43,85.46,26365
2017/12/12,13:38:00,85.47,85.48,85.44,85.45,31985
2017/12/12,13:39:00,85.45,85.48,85.44,85.44,64800
2017/12/12,13:40:00,85.44,85.47,85.43,85.47,35542
2017/12/12,13:41:00,85.47,85.47,85.44,85.45,75903
2017/12/12,13:42:00,85.45,85.47,85.42,85.42,30772
2017/12/12,13:43:00,85.43,85.44,85.40,85.41,20950
2017/12/12,13:44:00,85.40,85.46,85.39,85.45,50478
2017/12/12,13:45:00,85.46,85.47,85.43,85.44,39897
2017/12/12,13:46:00,85.43,85.46,85.41,85.41,28226
2017/12/12,13:47:00,85.42,85.43,85.38,85.39,24581
2017/12/12,13:48:00,85.39,85.42,85.36,85.36,93344
2017/12/12,13:49:00,85.36,85.38,85.35,85.37,29281
2017/12/12,13:50:00,85.36,85.37,85.29,85.32,108463
2017/12/12,13:51:00,85.32,85.32,85.26,85.27,64583
2017/12/12,13:52:00,85.27,85.33,85.27,85.30,55664
2017/12/12,13:53:00,85.30,85.34,85.30,85.31,42521
2017/12/12,13:54:00,85.31,85.34,85.29,85.30,51627
2017/12/12,13:55:00,85.31,85.31,85.27,85.28,17033
2017/12/12,13:56:00,85.28,85.30,85.26,85.27,20648
2017/12/12,13:57:00,85.27,85.28,85.24,85.28,45642
2017/12/12,13:58:00,85.28,85.33,85.28,85.33,22377
2017/12/12,13:59:00,85.33,85.35,85.33,85.34,26019
2017/12/12,14:00:00,85.33,85.34,85.31,85.32,36704
2017/12/12,14:01:00,85.32,85.32,85.29,85.30,30528
2017/12/12,14:02:00,85.30,85.30,85.27,85.27,50335
2017/12/12,14:03:00,85.27,85.28,85.23,85.26,59489
2017/12/12,14:04:00,85.26,85.29,85.26,85.29,36440
2017/12/12,14:05:00,85.29,85.30,85.26,85.30,64338
2017/12/12,14:06:00,85.29,85.35,85.29,85.34,38856
2017/12/12,14:07:00,85.34,85.36,85.33,85.35,30753
2017/12/12,14:08:00,85.35,85.36,85.32,85.36,28317
2017/12/12,14:09:00,85.36,85.37,85.34,85.36,26923
2017/12/12,14:10:00,85.36,85.38,85.35,85.36,23634
2017/12/12,14:11:00,85.37,85.37,85.32,85.33,46304
2017/12/12,14:12:00,85.32,85.34,85.32,85.34,10045
2017/12/12,14:13:00,85.35,85.36,85.33,85.35,27082
2017/12/12,14:14:00,85.35,85.36,85.34,85.36,16977
2017/12/12,14:15:00,85.36,85.39,85.34,85.37,61835
2017/12/12,14:16:00,85.37,85.42,85.37,85.42,29880
2017/12/12,14:17:00,85.42,85.44,85.41,85.42,33556
2017/12/12,14:18:00,85.42,85.47,85.42,85.45,60541
2017/12/12,14:19:00,85.45,85.45,85.42,85.43,30326
2017/12/12,14:20:00,85.43,85.44,85.41,85.43,31315
2017/12/12,14:21:00,85.43,85.45,85.41,85.45,19205
2017/12/12,14:22:00,85.44,85.47,85.44,85.46,38164
2017/12/12,14:23:00,85.46,85.46,85.43,85.45,29437
2017/12/12,14:24:00,85.45,85.46,85.44,85.45,39090
2017/12/12,14:25:00,85.44,85.45,85.43,85.44,19628
2017/12/12,14:26:00,85.44,85.45,85.42,85.43,16148
2017/12/12,14:27:00,85.43,85.47,85.43,85.46,41266
2017/12/12,14:28:00,85.46,85.46,85.43,85.45,32762
2017/12/12,14:29:00,85.45,85.46,85.44,85.46,22540
2017/12/12,14:30:00,85.46,85.49,85.44,85.49,45953
2017/12/12,14:31:00,85.49,85.51,85.48,85.48,66681
2017/12/12,14:32:00,85.49,85.52,85.48,85.48,49079
2017/12/12,14:33:00,85.48,85.50,85.48,85.50,9592
2017/12/12,14:34:00,85.50,85.51,85.49,85.50,27088
2017/12/12,14:35:00,85.50,85.50,85.43,85.44,46101
2017/12/12,14:36:00,85.44,85.45,85.43,85.44,24592
2017/12/12,14:37:00,85.44,85.45,85.43,85.45,30899
2017/12/12,14:38:00,85.45,85.46,85.44,85.45,14736
2017/12/12,14:39:00,85.45,85.46,85.44,85.44,34164
2017/12/12,14:40:00,85.45,85.46,85.44,85.45,23603
2017/12/12,14:41:00,85.45,85.45,85.42,85.45,38334
2017/12/12,14:42:00,85.45,85.47,85.43,85.46,44644
2017/12/12,14:43:00,85.46,85.47,85.45,85.46,16624
2017/12/12,14:44:00,85.46,85.46,85.43,85.45,34407
2017/12/12,14:45:00,85.45,85.47,85.45,85.46,23081
2017/12/12,14:46:00,85.46,85.46,85.42,85.43,26906
2017/12/12,14:47:00,85.43,85.51,85.42,85.51,59046
2017/12/12,14:48:00,85.51,85.53,85.48,85.52,28256
2017/12/12,14:49:00,85.53,85.59,85.52,85.55,71624
2017/12/12,14:50:00,85.55,85.56,85.53,85.55,24307
2017/12/12,14:51:00,85.55,85.59,85.55,85.58,26548
2017/12/12,14:52:00,85.58,85.59,85.56,85.56,35580
2017/12/12,14:53:00,85.57,85.59,85.55,85.59,23641
2017/12/12,14:54:00,85.58,85.61,85.58,85.61,24216
2017/12/12,14:55:00,85.61,85.62,85.60,85.62,12421
2017/12/12,14:56:00,85.62,85.67,85.62,85.65,40904
2017/12/12,14:57:00,85.65,85.66,85.60,85.61,48215
2017/12/12,14:58:00,85.61,85.61,85.59,85.59,44451
2017/12/12,14:59:00,85.60,85.62,85.59,85.61,63343
2017/12/12,15:00:00,85.61,85.63,85.60,85.62,27189
2017/12/12,15:01:00,85.62,85.62,85.61,85.62,8334
2017/12/12,15:02:00,85.62,85.63,85.61,85.63,20543
2017/12/12,15:03:00,85.63,85.63,85.59,85.60,43123
2017/12/12,15:04:00,85.60,85.63,85.60,85.62,37068
2017/12/12,15:05:00,85.62,85.62,85.61,85.61,8121
2017/12/12,15:06:00,85.62,85.63,85.59,85.63,87269
2017/12/12,15:07:00,85.63,85.63,85.59,85.60,36022
2017/12/12,15:08:00,85.60,85.60,85.58,85.58,28553
2017/12/12,15:09:00,85.58,85.61,85.58,85.59,42680
2017/12/12,15:10:00,85.59,85.60,85.56,85.57,55048
2017/12/12,15:11:00,85.57,85.59,85.56,85.59,25468
2017/12/12,15:12:00,85.59,85.60,85.57,85.59,43778
2017/12/12,15:13:00,85.59,85.61,85.59,85.60,21358
2017/12/12,15:14:00,85.60,85.61,85.59,85.61,35528
2017/12/12,15:15:00,85.61,85.65,85.60,85.65,29738
2017/12/12,15:16:00,85.65,85.67,85.65,85.67,31676
2017/12/12,15:17:00,85.67,85.67,85.63,85.64,32854
2017/12/12,15:18:00,85.64,85.65,85.64,85.64,11692
2017/12/12,15:19:00,85.64,85.65,85.59,85.62,65570
2017/12/12,15:20:00,85.63,85.64,85.62,85.63,22731
2017/12/12,15:21:00,85.62,85.62,85.57,85.61,64090
2017/12/12,15:22:00,85.61,85.62,85.59,85.62,20244
2017/12/12,15:23:00,85.62,85.62,85.60,85.61,37353
2017/12/12,15:24:00,85.60,85.61,85.59,85.61,61242
2017/12/12,15:25:00,85.61,85.65,85.59,85.64,50293
2017/12/12,15:26:00,85.64,85.65,85.62,85.63,34981
2017/12/12,15:27:00,85.63,85.63,85.60,85.60,38110
2017/12/12,15:28:00,85.60,85.62,85.60,85.61,34589
2017/12/12,15:29:00,85.61,85.65,85.60,85.61,64698
2017/12/12,15:30:00,85.61,85.64,85.60,85.63,52240
2017/12/12,15:31:00,85.63,85.64,85.62,85.62,16552
2017/12/12,15:32:00,85.62,85.64,85.61,85.64,58237
2017/12/12,15:33:00,85.64,85.66,85.63,85.64,52185
2017/12/12,15:34:00,85.64,85.65,85.63,85.65,24387
2017/12/12,15:35:00,85.65,85.66,85.64,85.66,62474
2017/12/12,15:36:00,85.66,85.68,85.64,85.67,84647
2017/12/12,15:37:00,85.67,85.70,85.66,85.69,57987
2017/12/12,15:38:00,85.69,85.69,85.66,85.68,57736
2017/12/12,15:39:00,85.68,85.70,85.68,85.69,40681
2017/12/12,15:40:00,85.69,85.74,85.68,85.72,76607
2017/12/12,15:41:00,85.73,85.74,85.72,85.73,56794
2017/12/12,15:42:00,85.73,85.74,85.69,85.71,68664
2017/12/12,15:43:00,85.71,85.77,85.70,85.73,127445
2017/12/12,15:44:00,85.73,85.74,85.69,85.69,48859
2017/12/12,15:45:00,85.69,85.73,85.69,85.69,71765
2017/12/12,15:46:00,85.70,85.70,85.63,85.64,86118
2017/12/12,15:47:00,85.65,85.72,85.65,85.71,95998
2017/12/12,15:48:00,85.70,85.71,85.67,85.70,50211
2017/12/12,15:49:00,85.69,85.70,85.65,85.68,62307
2017/12/12,15:50:00,85.67,85.68,85.62,85.63,68967
2017/12/12,15:51:00,85.63,85.63,85.44,85.50,279016
2017/12/12,15:52:00,85.49,85.57,85.49,85.57,133199
2017/12/12,15:53:00,85.57,85.58,85.52,85.55,105838
2017/12/12,15:54:00,85.55,85.59,85.54,85.55,93946
2017/12/12,15:55:00,85.55,85.57,85.52,85.56,151226
2017/12/12,15:56:00,85.55,85.61,85.55,85.58,175944
2017/12/12,15:57:00,85.57,85.62,85.55,85.62,198631
2017/12/12,15:58:00,85.62,85.62,85.56,85.59,155663
2017/12/12,15:59:00,85.59,85.62,85.56,85.57,122780
2017/12/12,16:00:00,85.58,85.64,85.57,85.58,432305
2017/12/13,09:31:00,85.74,86.00,85.71,85.86,149333
2017/12/13,09:32:00,85.88,85.90,85.75,85.76,99607
2017/12/13,09:33:00,85.76,85.83,85.66,85.68,103301
2017/12/13,09:34:00,85.68,85.74,85.66,85.69,93023
2017/12/13,09:35:00,85.70,85.71,85.59,85.63,95813
2017/12/13,09:36:00,85.63,85.64,85.47,85.49,75181
2017/12/13,09:37:00,85.49,85.55,85.45,85.50,92389
2017/12/13,09:38:00,85.50,85.56,85.37,85.38,174319
2017/12/13,09:39:00,85.38,85.48,85.35,85.46,84585
2017/12/13,09:40:00,85.46,85.49,85.35,85.43,105824
2017/12/13,09:41:00,85.43,85.56,85.42,85.53,67783
2017/12/13,09:42:00,85.54,85.64,85.52,85.60,115816
2017/12/13,09:43:00,85.60,85.61,85.50,85.52,42737
2017/12/13,09:44:00,85.53,85.53,85.42,85.42,50720
2017/12/13,09:45:00,85.42,85.43,85.33,85.33,45909
2017/12/13,09:46:00,85.33,85.41,85.33,85.38,59268
2017/12/13,09:47:00,85.38,85.39,85.34,85.34,56888
2017/12/13,09:48:00,85.34,85.41,85.34,85.39,52487
2017/12/13,09:49:00,85.39,85.45,85.37,85.40,100297
2017/12/13,09:50:00,85.40,85.52,85.40,85.50,37841
2017/12/13,09:51:00,85.51,85.51,85.43,85.43,35754
2017/12/13,09:52:00,85.43,85.44,85.36,85.39,58376
2017/12/13,09:53:00,85.39,85.45,85.38,85.43,40515
2017/12/13,09:54:00,85.43,85.44,85.35,85.40,34284
2017/12/13,09:55:00,85.40,85.45,85.39,85.45,34600
2017/12/13,09:56:00,85.45,85.46,85.40,85.40,34775
2017/12/13,09:57:00,85.40,85.48,85.40,85.45,52281
2017/12/13,09:58:00,85.45,85.48,85.43,85.48,48863
2017/12/13,09:59:00,85.48,85.49,85.46,85.48,50110
2017/12/13,10:00:00,85.49,85.52,85.48,85.50,76551
2017/12/13,10:01:00,85.50,85.53,85.49,85.52,95374
2017/12/13,10:02:00,85.52,85.56,85.49,85.54,47698
2017/12/13,10:03:00,85.54,85.56,85.51,85.51,59392
2017/12/13,10:04:00,85.52,85.55,85.52,85.55,38602
2017/12/13,10:05:00,85.55,85.58,85.54,85.58,44611
2017/12/13,10:06:00,85.58,85.58,85.47,85.47,30917
2017/12/13,10:07:00,85.47,85.55,85.46,85.53,42541
2017/12/13,10:08:00,85.55,85.55,85.45,85.48,50241
2017/12/13,10:09:00,85.49,85.56,85.49,85.54,51253
2017/12/13,10:10:00,85.54,85.54,85.46,85.47,55434
2017/12/13,10:11:00,85.47,85.49,85.42,85.48,77314
2017/12/13,10:12:00,85.48,85.50,85.46,85.50,52544
2017/12/13,10:13:00,85.50,85.60,85.49,85.60,104571
2017/12/13,10:14:00,85.60,85.67,85.56,85.67,92906
2017/12/13,10:15:00,85.67,85.73,85.65,85.68,61743
2017/12/13,10:16:00,85.68,85.70,85.62,85.67,55012
2017/12/13,10:17:00,85.67,85.67,85.62,85.64,49785
2017/12/13,10:18:00,85.64,85.70,85.63,85.66,34460
2017/12/13,10:19:00,85.65,85.68,85.58,85.59,55252
2017/12/13,10:20:00,85.59,85.65,85.59,85.65,30808
2017/12/13,10:21:00,85.65,85.65,85.62,85.63,14272
2017/12/13,10:22:00,85.63,85.65,85.62,85.64,18901
2017/12/13,10:23:00,85.64,85.65,85.62,85.64,45308
2017/12/13,10:24:00,85.63,85.64,85.60,85.62,38316
2017/12/13,10:25:00,85.62,85.68,85.61,85.68,55870
2017/12/13,10:26:00,85.68,85.68,85.59,85.62,48298
2017/12/13,10:27:00,85.61,85.65,85.60,85.64,47922
2017/12/13,10:28:00,85.64,85.66,85.63,85.66,25834
2017/12/13,10:29:00,85.66,85.68,85.63,85.67,29917
2017/12/13,10:30:00,85.67,85.70,85.66,85.70,49780
2017/12/13,10:31:00,85.70,85.71,85.62,85.64,44648
2017/12/13,10:32:00,85.63,85.70,85.63,85.69,86619
2017/12/13,10:33:00,85.69,85.71,85.67,85.68,41129
2017/12/13,10:34:00,85.68,85.73,85.67,85.73,66273
2017/12/13,10:35:00,85.73,85.74,85.66,85.68,43418
2017/12/13,10:36:00,85.68,85.74,85.68,85.73,100325
2017/12/13,10:37:00,85.72,85.73,85.71,85.73,27452
2017/12/13,10:38:00,85.73,85.75,85.71,85.74,52570
2017/12/13,10:39:00,85.75,85.83,85.75,85.76,67336
2017/12/13,10:40:00,85.76,85.82,85.76,85.80,48886
2017/12/13,10:41:00,85.80,85.81,85.77,85.79,41143
2017/12/13,10:42:00,85.80,85.83,85.78,85.82,57193
2017/12/13,10:43:00,85.82,85.83,85.78,85.82,37104
2017/12/13,10:44:00,85.82,85.83,85.81,85.81,50042
2017/12/13,10:45:00,85.82,85.84,85.75,85.75,85126
2017/12/13,10:46:00,85.76,85.77,85.73,85.76,43193
2017/12/13,10:47:00,85.76,85.79,85.73,85.74,29889
2017/12/13,10:48:00,85.74,85.77,85.72,85.77,14668
2017/12/13,10:49:00,85.78,85.79,85.74,85.78,46284
2017/12/13,10:50:00,85.78,85.82,85.76,85.79,47728
2017/12/13,10:51:00,85.79,85.83,85.78,85.81,40197
2017/12/13,10:52:00,85.81,85.86,85.80,85.85,69837
2017/12/13,10:53:00,85.85,85.91,85.85,85.89,89827
2017/12/13,10:54:00,85.89,85.89,85.84,85.86,43892
2017/12/13,10:55:00,85.85,85.87,85.81,85.82,81939
2017/12/13,10:56:00,85.82,85.83,85.80,85.80,42381
2017/12/13,10:57:00,85.80,85.82,85.79,85.80,32534
2017/12/13,10:58:00,85.81,85.90,85.81,85.90,47611
2017/12/13,10:59:00,85.90,85.92,85.87,85.87,54096
2017/12/13,11:00:00,85.87,85.92,85.87,85.92,24480
2017/12/13,11:01:00,85.92,85.92,85.85,85.87,37916
2017/12/13,11:02:00,85.87,85.90,85.86,85.90,23844
2017/12/13,11:03:00,85.91,85.93,85.91,85.93,38707
2017/12/13,11:04:00,85.93,85.94,85.91,85.94,29581
2017/12/13,11:05:00,85.94,85.94,85.85,85.87,68977
2017/12/13,11:06:00,85.87,85.88,85.84,85.87,34293
2017/12/13,11:07:00,85.87,85.92,85.86,85.87,59403
2017/12/13,11:08:00,85.87,85.92,85.86,85.91,56712
2017/12/13,11:09:00,85.90,85.93,85.88,85.91,55083
2017/12/13,11:10:00,85.91,85.93,85.89,85.93,51352
2017/12/13,11:11:00,85.93,85.96,85.93,85.95,46914
2017/12/13,11:12:00,85.94,85.95,85.90,85.91,25500
2017/12/13,11:13:00,85.91,85.93,85.89,85.90,72756
2017/12/13,11:14:00,85.90,85.91,85.86,85.87,75367
2017/12/13,11:15:00,85.87,85.88,85.84,85.85,21451
2017/12/13,11:16:00,85.84,85.85,85.79,85.80,47203
2017/12/13,11:17:00,85.80,85.83,85.79,85.83,35424
2017/12/13,11:18:00,85.82,85.86,85.82,85.86,17657
2017/12/13,11:19:00,85.85,85.87,85.83,85.85,19803
2017/12/13,11:20:00,85.85,85.86,85.84,85.85,14309
2017/12/13,11:21:00,85.85,85.86,85.80,85.82,33787
2017/12/13,11:22:00,85.82,85.82,85.79,85.81,26440
2017/12/13,11:23:00,85.82,85.84,85.82,85.83,13886
2017/12/13,11:24:00,85.83,85.83,85.80,85.81,18302
2017/12/13,11:25:00,85.81,85.84,85.81,85.83,13152
2017/12/13,11:26:00,85.83,85.88,85.83,85.86,32113
2017/12/13,11:27:00,85.86,85.87,85.84,85.85,33029
2017/12/13,11:28:00,85.85,85.86,85.82,85.85,19407
2017/12/13,11:29:00,85.85,85.90,85.85,85.88,26452
2017/12/13,11:30:00,85.88,85.90,85.86,85.86,26551
2017/12/13,11:31:00,85.86,85.90,85.86,85.90,33001
2017/12/13,11:32:00,85.90,85.93,85.89,85.90,42775
2017/12/13,11:33:00,85.91,85.93,85.89,85.90,26663
2017/12/13,11:34:00,85.90,85.91,85.86,85.88,54735
2017/12/13,11:35:00,85.87,85.92,85.86,85.89,64775
2017/12/13,11:36:00,85.89,85.92,85.88,85.90,42960
2017/12/13,11:37:00,85.90,85.91,85.87,85.87,23452
2017/12/13,11:38:00,85.87,85.88,85.83,85.83,22112
2017/12/13,11:39:00,85.84,85.85,85.83,85.84,20315
2017/12/13,11:40:00,85.84,85.85,85.78,85.78,54141
2017/12/13,11:41:00,85.79,85.79,85.73,85.78,56476
2017/12/13,11:42:00,85.78,85.79,85.75,85.78,34722
2017/12/13,11:43:00,85.78,85.79,85.73,85.73,67871
2017/12/13,11:44:00,85.72,85.73,85.69,85.69,91023
2017/12/13,11:45:00,85.70,85.70,85.64,85.64,22877
2017/12/13,11:46:00,85.65,85.66,85.64,85.66,23071
2017/12/13,11:47:00,85.67,85.70,85.67,85.69,26120
2017/12/13,11:48:00,85.69,85.69,85.65,85.67,14616
2017/12/13,11:49:00,85.67,85.68,85.66,85.67,11952
2017/12/13,11:50:00,85.67,85.72,85.66,85.71,31680
2017/12/13,11:51:00,85.72,85.73,85.66,85.69,25114
2017/12/13,11:52:00,85.69,85.69,85.63,85.63,14390
2017/12/13,11:53:00,85.62,85.65,85.62,85.62,20162
2017/12/13,11:54:00,85.62,85.65,85.62,85.62,15872
2017/12/13,11:55:00,85.62,85.67,85.62,85.66,43233
2017/12/13,11:56:00,85.65,85.65,85.63,85.64,11547
2017/12/13,11:57:00,85.64,85.64,85.61,85.63,17827
2017/12/13,11:58:00,85.63,85.64,85.59,85.61,29055
2017/12/13,11:59:00,85.61,85.61,85.56,85.56,23541
2017/12/13,12:00:00,85.56,85.58,85.54,85.56,19704
2017/12/13,12:01:00,85.57,85.57,85.49,85.49,34766
2017/12/13,12:02:00,85.50,85.52,85.48,85.51,25709
2017/12/13,12:03:00,85.51,85.52,85.36,85.37,117776
2017/12/13,12:04:00,85.37,85.43,85.37,85.39,80160
2017/12/13,12:05:00,85.39,85.39,85.34,85.37,53120
2017/12/13,12:06:00,85.38,85.41,85.38,85.40,66104
2017/12/13,12:07:00,85.39,85.40,85.38,85.40,37412
2017/12/13,12:08:00,85.40,85.40,85.35,85.36,34246
2017/12/13,12:09:00,85.36,85.37,85.35,85.36,47476
2017/12/13,12:10:00,85.36,85.37,85.29,85.30,96160
2017/12/13,12:11:00,85.31,85.34,85.30,85.34,93586
2017/12/13,12:12:00,85.34,85.35,85.33,85.34,25708
2017/12/13,12:13:00,85.34,85.34,85.29,85.30,36271
2017/12/13,12:14:00,85.29,85.30,85.27,85.28,39504
2017/12/13,12:15:00,85.27,85.30,85.26,85.28,51061
2017/12/13,12:16:00,85.28,85.31,85.28,85.30,31043
2017/12/13,12:17:00,85.30,85.35,85.30,85.34,30351
2017/12/13,12:18:00,85.34,85.38,85.33,85.38,35029
2017/12/13,12:19:00,85.38,85.41,85.37,85.39,56112
2017/12/13,12:20:00,85.39,85.40,85.34,85.36,48487
2017/12/13,12:21:00,85.36,85.39,85.35,85.38,64595
2017/12/13,12:22:00,85.38,85.42,85.37,85.37,49260
2017/12/13,12:23:00,85.36,85.40,85.36,85.40,27724
2017/12/13,12:24:00,85.40,85.43,85.38,85.43,42207
2017/12/13,12:25:00,85.43,85.53,85.43,85.53,48958
2017/12/13,12:26:00,85.53,85.54,85.47,85.48,53778
2017/12/13,12:27:00,85.49,85.52,85.48,85.51,28479
2017/12/13,12:28:00,85.51,85.54,85.51,85.54,10116
2017/12/13,12:29:00,85.54,85.55,85.49,85.50,45431
2017/12/13,12:30:00,85.50,85.53,85.50,85.50,21717
2017/12/13,12:31:00,85.50,85.50,85.49,85.49,12443
2017/12/13,12:32:00,85.49,85.49,85.44,85.46,32081
2017/12/13,12:33:00,85.46,85.50,85.46,85.50,11352
2017/12/13,12:34:00,85.50,85.50,85.48,85.50,13506
2017/12/13,12:35:00,85.50,85.50,85.43,85.43,30651
2017/12/13,12:36:00,85.43,85.48,85.42,85.48,32014
2017/12/13,12:37:00,85.47,85.49,85.47,85.48,15063
2017/12/13,12:38:00,85.48,85.48,85.39,85.40,49188
2017/12/13,12:39:00,85.40,85.41,85.39,85.39,17931
2017/12/13,12:40:00,85.40,85.40,85.30,85.33,52856
2017/12/13,12:41:00,85.33,85.36,85.32,85.33,38494
2017/12/13,12:42:00,85.33,85.33,85.25,85.26,64799
2017/12/13,12:43:00,85.26,85.34,85.26,85.34,20632
2017/12/13,12:44:00,85.34,85.39,85.31,85.35,63701
2017/12/13,12:45:00,85.35,85.36,85.31,85.36,16900
2017/12/13,12:46:00,85.36,85.38,85.35,85.36,18881
2017/12/13,12:47:00,85.35,85.38,85.34,85.37,19693
2017/12/13,12:48:00,85.37,85.38,85.34,85.36,13499
2017/12/13,12:49:00,85.36,85.43,85.36,85.42,41998
2017/12/13,12:50:00,85.42,85.46,85.40,85.42,46465
2017/12/13,12:51:00,85.42,85.46,85.41,85.43,34876
2017/12/13,12:52:00,85.44,85.44,85.42,85.43,10975
2017/12/13,12:53:00,85.42,85.43,85.39,85.40,25293
2017/12/13,12:54:00,85.40,85.41,85.38,85.38,16242
2017/12/13,12:55:00,85.38,85.38,85.34,85.37,37545
2017/12/13,12:56:00,85.37,85.40,85.37,85.39,9783
2017/12/13,12:57:00,85.39,85.42,85.39,85.39,17323
2017/12/13,12:58:00,85.39,85.40,85.37,85.40,12297
2017/12/13,12:59:00,85.40,85.42,85.40,85.41,12578
2017/12/13,13:00:00,85.41,85.43,85.41,85.43,27407
2017/12/13,13:01:00,85.43,85.43,85.40,85.40,50307
2017/12/13,13:02:00,85.40,85.42,85.38,85.41,25394
2017/12/13,13:03:00,85.41,85.42,85.39,85.42,12667
2017/12/13,13:04:00,85.42,85.44,85.42,85.43,20730
2017/12/13,13:05:00,85.43,85.49,85.43,85.49,49679
2017/12/13,13:06:00,85.49,85.49,85.45,85.46,13432
2017/12/13,13:07:00,85.45,85.46,85.41,85.42,20648
2017/12/13,13:08:00,85.42,85.45,85.41,85.44,28820
2017/12/13,13:09:00,85.44,85.45,85.42,85.42,37355
2017/12/13,13:10:00,85.42,85.44,85.42,85.44,18808
2017/12/13,13:11:00,85.44,85.45,85.42,85.43,16172
2017/12/13,13:12:00,85.43,85.44,85.38,85.38,22542
2017/12/13,13:13:00,85.38,85.41,85.38,85.39,15387
2017/12/13,13:14:00,85.39,85.39,85.33,85.35,22957
2017/12/13,13:15:00,85.35,85.40,85.35,85.40,12421
2017/12/13,13:16:00,85.39,85.39,85.34,85.35,20963
2017/12/13,13:17:00,85.35,85.36,85.33,85.34,14704
2017/12/13,13:18:00,85.33,85.34,85.32,85.32,10636
2017/12/13,13:19:00,85.33,85.33,85.32,85.32,10616
2017/12/13,13:20:00,85.31,85.35,85.31,85.35,25507
2017/12/13,13:21:00,85.35,85.36,85.33,85.34,17672
2017/12/13,13:22:00,85.34,85.34,85.31,85.31,24204
2017/12/13,13:23:00,85.31,85.32,85.30,85.31,28549
2017/12/13,13:24:00,85.30,85.32,85.27,85.32,63189
2017/12/13,13:25:00,85.32,85.33,85.28,85.30,51292
2017/12/13,13:26:00,85.30,85.32,85.29,85.31,41236
2017/12/13,13:27:00,85.31,85.33,85.29,85.30,34929
2017/12/13,13:28:00,85.30,85.31,85.27,85.28,24439
2017/12/13,13:29:00,85.28,85.30,85.28,85.29,16615
2017/12/13,13:30:00,85.29,85.29,85.27,85.28,21128
2017/12/13,13:31:00,85.28,85.29,85.23,85.23,90269
2017/12/13,13:32:00,85.23,85.23,85.17,85.22,75843
2017/12/13,13:33:00,85.22,85.24,85.21,85.21,30978
2017/12/13,13:34:00,85.21,85.23,85.20,85.21,16768
2017/12/13,13:35:00,85.22,85.22,85.20,85.20,20747
2017/12/13,13:36:00,85.20,85.24,85.19,85.24,25663
2017/12/13,13:37:00,85.24,85.28,85.23,85.27,26162
2017/12/13,13:38:00,85.27,85.31,85.26,85.29,47364
2017/12/13,13:39:00,85.29,85.32,85.27,85.30,34657
2017/12/13,13:40:00,85.30,85.31,85.26,85.30,19377
2017/12/13,13:41:00,85.30,85.33,85.30,85.33,38324
2017/12/13,13:42:00,85.32,85.32,85.27,85.27,15323
2017/12/13,13:43:00,85.27,85.31,85.27,85.30,21619
2017/12/13,13:44:00,85.30,85.32,85.30,85.31,13482
2017/12/13,13:45:00,85.31,85.33,85.30,85.33,25053
2017/12/13,13:46:00,85.33,85.34,85.32,85.34,15285
2017/12/13,13:47:00,85.35,85.37,85.34,85.37,28029
2017/12/13,13:48:00,85.37,85.39,85.36,85.36,28249
2017/12/13,13:49:00,85.36,85.41,85.36,85.40,22861
2017/12/13,13:50:00,85.40,85.40,85.34,85.36,36591
2017/12/13,13:51:00,85.36,85.41,85.33,85.34,58043
2017/12/13,13:52:00,85.34,85.36,85.33,85.34,17119
2017/12/13,13:53:00,85.34,85.36,85.33,85.34,26641
2017/12/13,13:54:00,85.33,85.35,85.33,85.34,9836
2017/12/13,13:55:00,85.34,85.34,85.32,85.33,13416
2017/12/13,13:56:00,85.33,85.37,85.32,85.37,17582
2017/12/13,13:57:00,85.37,85.37,85.34,85.35,15983
2017/12/13,13:58:00,85.35,85.36,85.33,85.35,13205
2017/12/13,13:59:00,85.35,85.37,85.35,85.37,21170
2017/12/13,14:00:00,85.37,85.38,85.33,85.33,16125
2017/12/13,14:01:00,85.35,85.56,85.35,85.47,97433
2017/12/13,14:02:00,85.48,85.56,85.38,85.43,80688
2017/12/13,14:03:00,85.44,85.60,85.42,85.50,93748
2017/12/13,14:04:00,85.50,85.68,85.46,85.60,101746
2017/12/13,14:05:00,85.60,85.62,85.52,85.55,37588
2017/12/13,14:06:00,85.54,85.55,85.49,85.52,31270
2017/12/13,14:07:00,85.52,85.61,85.48,85.55,39414
2017/12/13,14:08:00,85.54,85.55,85.43,85.49,36324
2017/12/13,14:09:00,85.49,85.62,85.49,85.52,47350
2017/12/13,14:10:00,85.52,85.55,85.50,85.52,31695
2017/12/13,14:11:00,85.52,85.52,85.46,85.49,25960
2017/12/13,14:12:00,85.49,85.52,85.48,85.51,27779
2017/12/13,14:13:00,85.51,85.55,85.49,85.50,35113
2017/12/13,14:14:00,85.50,85.51,85.48,85.49,29594
2017/12/13,14:15:00,85.49,85.53,85.49,85.49,32800
2017/12/13,14:16:00,85.49,85.50,85.47,85.48,48345
2017/12/13,14:17:00,85.48,85.48,85.42,85.43,29099
2017/12/13,14:18:00,85.43,85.48,85.39,85.45,53685
2017/12/13,14:19:00,85.45,85.47,85.44,85.45,17799
2017/12/13,14:20:00,85.44,85.51,85.43,85.50,33047
2017/12/13,14:21:00,85.50,85.50,85.43,85.47,41522
2017/12/13,14:22:00,85.47,85.48,85.44,85.46,15511
2017/12/13,14:23:00,85.45,85.46,85.39,85.43,35738
2017/12/13,14:24:00,85.43,85.49,85.42,85.49,57874
2017/12/13,14:25:00,85.49,85.51,85.48,85.50,29280
2017/12/13,14:26:00,85.49,85.54,85.49,85.54,57876
2017/12/13,14:27:00,85.54,85.54,85.51,85.54,16210
2017/12/13,14:28:00,85.54,85.55,85.51,85.51,14487
2017/12/13,14:29:00,85.51,85.53,85.50,85.52,26119
2017/12/13,14:30:00,85.52,85.56,85.50,85.54,34181
2017/12/13,14:31:00,85.54,85.54,85.49,85.49,38254
2017/12/13,14:32:00,85.49,85.53,85.49,85.53,29715
2017/12/13,14:33:00,85.54,85.61,85.53,85.57,60106
2017/12/13,14:34:00,85.57,85.66,85.57,85.64,61755
2017/12/13,14:35:00,85.64,85.66,85.61,85.62,54739
2017/12/13,14:36:00,85.61,85.61,85.55,85.55,31080
2017/12/13,14:37:00,85.55,85.56,85.52,85.53,23587
2017/12/13,14:38:00,85.53,85.56,85.52,85.54,42841
2017/12/13,14:39:00,85.54,85.55,85.52,85.54,29485
2017/12/13,14:40:00,85.54,85.55,85.51,85.51,19145
2017/12/13,14:41:00,85.51,85.51,85.48,85.50,26702
2017/12/13,14:42:00,85.49,85.50,85.48,85.50,27592
2017/12/13,14:43:00,85.50,85.52,85.49,85.51,57489
2017/12/13,14:44:00,85.51,85.56,85.51,85.55,22838
2017/12/13,14:45:00,85.55,85.59,85.54,85.55,41796
2017/12/13,14:46:00,85.55,85.57,85.54,85.57,19298
2017/12/13,14:47:00,85.57,85.57,85.54,85.56,27805
2017/12/13,14:48:00,85.56,85.58,85.53,85.57,33149
2017/12/13,14:49:00,85.57,85.58,85.55,85.58,34064
2017/12/13,14:50:00,85.57,85.60,85.56,85.58,34613
2017/12/13,14:51:00,85.58,85.58,85.56,85.56,22779
2017/12/13,14:52:00,85.56,85.57,85.53,85.53,24116
2017/12/13,14:53:00,85.53,85.53,85.47,85.50,65381
2017/12/13,14:54:00,85.50,85.56,85.50,85.53,47387
2017/12/13,14:55:00,85.53,85.54,85.51,85.53,39352
2017/12/13,14:56:00,85.53,85.53,85.50,85.51,53962
2017/12/13,14:57:00,85.51,85.58,85.51,85.54,47282
2017/12/13,14:58:00,85.54,85.59,85.54,85.59,37945
2017/12/13,14:59:00,85.59,85.59,85.54,85.54,19137
2017/12/13,15:00:00,85.54,85.58,85.54,85.56,36260
2017/12/13,15:01:00,85.56,85.56,85.51,85.51,25080
2017/12/13,15:02:00,85.51,85.52,85.46,85.46,25893
2017/12/13,15:03:00,85.47,85.54,85.46,85.54,44057
2017/12/13,15:04:00,85.55,85.55,85.51,85.51,18445
2017/12/13,15:05:00,85.51,85.53,85.50,85.53,29388
2017/12/13,15:06:00,85.53,85.53,85.48,85.49,22381
2017/12/13,15:07:00,85.49,85.50,85.47,85.49,34027
2017/12/13,15:08:00,85.49,85.51,85.47,85.50,27466
2017/12/13,15:09:00,85.50,85.50,85.48,85.49,14224
2017/12/13,15:10:00,85.50,85.50,85.45,85.47,35232
2017/12/13,15:11:00,85.47,85.48,85.45,85.48,18665
2017/12/13,15:12:00,85.48,85.49,85.45,85.48,20370
2017/12/13,15:13:00,85.48,85.49,85.47,85.48,16807
2017/12/13,15:14:00,85.48,85.52,85.48,85.51,28554
2017/12/13,15:15:00,85.51,85.52,85.48,85.48,25021
2017/12/13,15:16:00,85.49,85.50,85.48,85.48,16688
2017/12/13,15:17:00,85.48,85.51,85.47,85.51,79033
2017/12/13,15:18:00,85.51,85.54,85.50,85.52,44530
2017/12/13,15:19:00,85.52,85.55,85.52,85.54,25751
2017/12/13,15:20:00,85.54,85.57,85.52,85.57,31525
2017/12/13,15:21:00,85.57,85.61,85.56,85.60,124771
2017/12/13,15:22:00,85.60,85.64,85.60,85.60,52015
2017/12/13,15:23:00,85.61,85.61,85.59,85.61,22200
2017/12/13,15:24:00,85.61,85.61,85.57,85.58,58535
2017/12/13,15:25:00,85.58,85.60,85.56,85.56,52516
2017/12/13,15:26:00,85.56,85.57,85.52,85.53,24599
2017/12/13,15:27:00,85.52,85.53,85.47,85.48,41809
2017/12/13,15:28:00,85.48,85.48,85.43,85.43,24153
2017/12/13,15:29:00,85.44,85.45,85.42,85.43,62353
2017/12/13,15:30:00,85.43,85.43,85.38,85.42,88788
2017/12/13,15:31:00,85.42,85.46,85.41,85.45,39513
2017/12/13,15:32:00,85.45,85.49,85.45,85.48,55304
2017/12/13,15:33:00,85.48,85.48,85.43,85.46,64834
2017/12/13,15:34:00,85.46,85.49,85.44,85.45,62632
2017/12/13,15:35:00,85.44,85.49,85.44,85.49,32394
2017/12/13,15:36:00,85.49,85.51,85.48,85.49,39948
2017/12/13,15:37:00,85.49,85.52,85.49,85.51,31632
2017/12/13,15:38:00,85.51,85.56,85.51,85.53,59140
2017/12/13,15:39:00,85.53,85.53,85.50,85.52,42860
2017/12/13,15:40:00,85.52,85.53,85.48,85.49,49097
2017/12/13,15:41:00,85.49,85.49,85.43,85.46,57694
2017/12/13,15:42:00,85.46,85.48,85.45,85.48,122800
2017/12/13,15:43:00,85.47,85.50,85.47,85.49,43225
2017/12/13,15:44:00,85.48,85.49,85.46,85.47,24342
2017/12/13,15:45:00,85.46,85.47,85.45,85.46,33679
2017/12/13,15:46:00,85.46,85.50,85.46,85.49,72340
2017/12/13,15:47:00,85.49,85.51,85.47,85.51,54914
2017/12/13,15:48:00,85.50,85.51,85.46,85.46,53116
2017/12/13,15:49:00,85.47,85.51,85.45,85.50,72398
2017/12/13,15:50:00,85.51,85.54,85.51,85.53,58772
2017/12/13,15:51:00,85.54,85.54,85.31,85.36,356934
2017/12/13,15:52:00,85.35,85.37,85.31,85.32,55030
2017/12/13,15:53:00,85.31,85.35,85.29,85.32,149301
2017/12/13,15:54:00,85.31,85.35,85.31,85.33,108411
2017/12/13,15:55:00,85.32,85.35,85.28,85.33,124753
2017/12/13,15:56:00,85.33,85.40,85.32,85.35,146943
2017/12/13,15:57:00,85.35,85.36,85.31,85.32,154841
2017/12/13,15:58:00,85.31,85.38,85.31,85.32,179077
2017/12/13,15:59:00,85.32,85.35,85.31,85.31,124260
2017/12/13,16:00:00,85.31,85.43,85.31,85.40,281513
2017/12/14,09:31:00,85.43,85.87,85.38,85.76,75593
2017/12/14,09:32:00,85.75,85.77,85.62,85.70,65138
2017/12/14,09:33:00,85.68,85.79,85.67,85.72,80170
2017/12/14,09:34:00,85.71,85.72,85.57,85.61,79400
2017/12/14,09:35:00,85.61,85.70,85.59,85.67,48894
2017/12/14,09:36:00,85.68,85.71,85.61,85.62,39039
2017/12/14,09:37:00,85.62,85.62,85.49,85.50,41266
2017/12/14,09:38:00,85.50,85.52,85.41,85.41,43612
2017/12/14,09:39:00,85.41,85.45,85.38,85.38,35873
2017/12/14,09:40:00,85.38,85.43,85.35,85.39,36018
2017/12/14,09:41:00,85.39,85.47,85.38,85.45,68439
2017/12/14,09:42:00,85.45,85.49,85.43,85.47,45579
2017/12/14,09:43:00,85.48,85.51,85.47,85.51,42523
2017/12/14,09:44:00,85.51,85.56,85.50,85.52,36851
2017/12/14,09:45:00,85.52,85.55,85.50,85.50,23135
2017/12/14,09:46:00,85.50,85.53,85.49,85.52,35495
2017/12/14,09:47:00,85.52,85.56,85.48,85.52,31840
2017/12/14,09:48:00,85.52,85.56,85.49,85.53,45134
2017/12/14,09:49:00,85.52,85.52,85.46,85.50,37354
2017/12/14,09:50:00,85.50,85.51,85.44,85.46,49720
2017/12/14,09:51:00,85.47,85.53,85.45,85.45,43761
2017/12/14,09:52:00,85.45,85.46,85.38,85.38,49496
2017/12/14,09:53:00,85.38,85.45,85.37,85.43,40899
2017/12/14,09:54:00,85.43,85.49,85.43,85.48,27840
2017/12/14,09:55:00,85.47,85.47,85.43,85.45,50702
2017/12/14,09:56:00,85.45,85.53,85.44,85.53,42036
2017/12/14,09:57:00,85.53,85.59,85.53,85.58,59142
2017/12/14,09:58:00,85.58,85.59,85.52,85.52,38210
2017/12/14,09:59:00,85.52,85.58,85.51,85.58,32188
2017/12/14,10:00:00,85.58,85.63,85.55,85.57,80337
2017/12/14,10:01:00,85.56,85.60,85.51,85.52,30491
2017/12/14,10:02:00,85.52,85.55,85.50,85.51,50408
2017/12/14,10:03:00,85.51,85.51,85.44,85.45,42958
2017/12/14,10:04:00,85.44,85.45,85.39,85.42,36998
2017/12/14,10:05:00,85.43,85.44,85.39,85.44,27665
2017/12/14,10:06:00,85.44,85.45,85.40,85.41,26168
2017/12/14,10:07:00,85.41,85.43,85.33,85.33,67789
2017/12/14,10:08:00,85.33,85.38,85.32,85.36,45540
2017/12/14,10:09:00,85.36,85.38,85.34,85.35,40813
2017/12/14,10:10:00,85.35,85.39,85.34,85.35,22656
2017/12/14,10:11:00,85.35,85.38,85.33,85.33,65727
2017/12/14,10:12:00,85.33,85.35,85.30,85.33,50055
2017/12/14,10:13:00,85.33,85.38,85.32,85.36,44859
2017/12/14,10:14:00,85.36,85.40,85.32,85.33,38031
2017/12/14,10:15:00,85.33,85.36,85.32,85.36,26032
2017/12/14,10:16:00,85.35,85.36,85.30,85.36,34435
2017/12/14,10:17:00,85.35,85.37,85.33,85.33,83444
2017/12/14,10:18:00,85.33,85.33,85.30,85.31,20902
2017/12/14,10:19:00,85.31,85.31,85.27,85.28,34328
2017/12/14,10:20:00,85.28,85.33,85.28,85.28,30388
2017/12/14,10:21:00,85.28,85.30,85.26,85.27,16704
2017/12/14,10:22:00,85.28,85.31,85.25,85.30,42278
2017/12/14,10:23:00,85.30,85.33,85.30,85.31,33149
2017/12/14,10:24:00,85.31,85.36,85.31,85.36,15131
2017/12/14,10:25:00,85.35,85.39,85.35,85.37,41557
2017/12/14,10:26:00,85.37,85.46,85.37,85.42,47014
2017/12/14,10:27:00,85.42,85.43,85.39,85.40,24123
2017/12/14,10:28:00,85.40,85.43,85.37,85.42,25543
2017/12/14,10:29:00,85.41,85.45,85.40,85.45,28515
2017/12/14,10:30:00,85.45,85.47,85.39,85.42,43038
2017/12/14,10:31:00,85.43,85.44,85.41,85.42,20287
2017/12/14,10:32:00,85.42,85.50,85.42,85.48,23000
2017/12/14,10:33:00,85.48,85.49,85.42,85.46,30209
2017/12/14,10:34:00,85.46,85.46,85.42,85.44,23695
2017/12/14,10:35:00,85.45,85.46,85.44,85.46,13233
2017/12/14,10:36:00,85.46,85.46,85.40,85.42,43040
2017/12/14,10:37:00,85.42,85.43,85.38,85.39,22955
2017/12/14,10:38:00,85.39,85.39,85.34,85.34,24926
2017/12/14,10:39:00,85.34,85.36,85.33,85.33,16689
2017/12/14,10:40:00,85.33,85.33,85.30,85.33,18763
2017/12/14,10:41:00,85.33,85.38,85.32,85.38,20895
2017/12/14,10:42:00,85.38,85.44,85.38,85.44,20539
2017/12/14,10:43:00,85.44,85.45,85.41,85.42,21943
2017/12/14,10:44:00,85.43,85.46,85.41,85.43,40214
2017/12/14,10:45:00,85.43,85.47,85.43,85.43,29227
2017/12/14,10:46:00,85.43,85.45,85.41,85.42,21299
2017/12/14,10:47:00,85.42,85.43,85.40,85.40,18977
2017/12/14,10:48:00,85.40,85.41,85.37,85.40,25191
2017/12/14,10:49:00,85.40,85.43,85.40,85.40,19037
2017/12/14,10:50:00,85.41,85.41,85.37,85.37,28804
2017/12/14,10:51:00,85.37,85.37,85.35,85.37,20583
2017/12/14,10:52:00,85.37,85.39,85.37,85.38,23433
2017/12/14,10:53:00,85.38,85.40,85.37,85.37,26567
2017/12/14,10:54:00,85.37,85.43,85.37,85.43,15074
2017/12/14,10:55:00,85.43,85.45,85.42,85.43,13858
2017/12/14,10:56:00,85.44,85.48,85.44,85.48,36916
2017/12/14,10:57:00,85.48,85.50,85.45,85.46,23919
2017/12/14,10:58:00,85.46,85.47,85.43,85.44,13452
2017/12/14,10:59:00,85.44,85.46,85.43,85.46,18336
2017/12/14,11:00:00,85.46,85.46,85.36,85.37,53608
2017/12/14,11:01:00,85.38,85.42,85.38,85.38,51209
2017/12/14,11:02:00,85.38,85.38,85.34,85.34,15233
2017/12/14,11:03:00,85.35,85.35,85.28,85.31,29807
2017/12/14,11:04:00,85.31,85.36,85.30,85.31,38456
2017/12/14,11:05:00,85.31,85.35,85.31,85.34,28400
2017/12/14,11:06:00,85.33,85.34,85.28,85.31,34797
2017/12/14,11:07:00,85.31,85.31,85.25,85.31,58880
2017/12/14,11:08:00,85.30,85.33,85.27,85.28,21755
2017/12/14,11:09:00,85.28,85.32,85.27,85.30,38181
2017/12/14,11:10:00,85.31,85.32,85.26,85.27,22868
2017/12/14,11:11:00,85.27,85.27,85.20,85.21,95613
2017/12/14,11:12:00,85.21,85.25,85.20,85.25,25692
2017/12/14,11:13:00,85.25,85.26,85.21,85.21,127083
2017/12/14,11:14:00,85.21,85.21,85.12,85.14,57214
2017/12/14,11:15:00,85.14,85.18,85.09,85.17,72244
2017/12/14,11:16:00,85.17,85.18,85.13,85.15,26875
2017/12/14,11:17:00,85.15,85.18,85.13,85.18,70343
2017/12/14,11:18:00,85.18,85.22,85.17,85.22,40416
2017/12/14,11:19:00,85.21,85.25,85.17,85.18,38913
2017/12/14,11:20:00,85.18,85.22,85.16,85.17,37485
2017/12/14,11:21:00,85.17,85.18,85.10,85.10,26183
2017/12/14,11:22:00,85.10,85.11,85.06,85.06,53948
2017/12/14,11:23:00,85.06,85.09,85.03,85.04,54800
2017/12/14,11:24:00,85.04,85.04,85.01,85.02,27214
2017/12/14,11:25:00,85.02,85.09,84.96,85.09,177886
2017/12/14,11:26:00,85.10,85.16,85.10,85.16,29789
2017/12/14,11:27:00,85.15,85.18,85.14,85.16,29969
2017/12/14,11:28:00,85.16,85.21,85.16,85.17,33376
2017/12/14,11:29:00,85.17,85.23,85.17,85.20,25261
2017/12/14,11:30:00,85.20,85.24,85.17,85.23,39392
2017/12/14,11:31:00,85.23,85.26,85.20,85.21,29573
2017/12/14,11:32:00,85.21,85.26,85.21,85.23,21497
2017/12/14,11:33:00,85.23,85.25,85.21,85.21,52562
2017/12/14,11:34:00,85.21,85.25,85.20,85.20,40157
2017/12/14,11:35:00,85.20,85.24,85.20,85.23,45529
2017/12/14,11:36:00,85.24,85.25,85.21,85.22,18370
2017/12/14,11:37:00,85.22,85.23,85.20,85.22,29494
2017/12/14,11:38:00,85.22,85.23,85.17,85.17,18753
2017/12/14,11:39:00,85.17,85.19,85.15,85.17,27510
2017/12/14,11:40:00,85.17,85.20,85.16,85.17,16764
2017/12/14,11:41:00,85.17,85.20,85.16,85.19,11315
2017/12/14,11:42:00,85.19,85.19,85.13,85.13,21304
2017/12/14,11:43:00,85.12,85.16,85.11,85.15,28492
2017/12/14,11:44:00,85.16,85.16,85.14,85.14,59703
2017/12/14,11:45:00,85.13,85.15,85.11,85.12,24337
2017/12/14,11:46:00,85.12,85.12,85.08,85.09,12776
2017/12/14,11:47:00,85.09,85.13,85.08,85.13,15883
2017/12/14,11:48:00,85.13,85.13,85.10,85.12,20967
2017/12/14,11:49:00,85.12,85.13,85.11,85.12,24739
2017/12/14,11:50:00,85.12,85.17,85.11,85.17,15475
2017/12/14,11:51:00,85.17,85.17,85.14,85.16,11767
2017/12/14,11:52:00,85.16,85.16,85.10,85.11,25778
2017/12/14,11:53:00,85.11,85.11,85.07,85.07,81840
2017/12/14,11:54:00,85.07,85.09,85.06,85.08,23222
2017/12/14,11:55:00,85.08,85.09,85.06,85.06,21942
2017/12/14,11:56:00,85.06,85.09,85.05,85.06,24918
2017/12/14,11:57:00,85.06,85.07,85.02,85.04,20722
2017/12/14,11:58:00,85.04,85.05,85.02,85.03,15012
2017/12/14,11:59:00,85.03,85.04,85.02,85.02,11515
2017/12/14,12:00:00,85.02,85.02,84.98,84.98,38212
2017/12/14,12:01:00,84.98,84.99,84.97,84.98,18478
2017/12/14,12:02:00,84.97,84.98,84.95,84.98,26881
2017/12/14,12:03:00,84.98,85.01,84.94,85.01,56220
2017/12/14,12:04:00,85.02,85.02,84.99,85.00,8071
2017/12/14,12:05:00,85.00,85.01,84.99,85.00,18949
2017/12/14,12:06:00,85.00,85.02,85.00,85.01,27001
2017/12/14,12:07:00,85.01,85.02,84.99,85.00,23804
2017/12/14,12:08:00,84.99,85.04,84.97,85.03,37363
2017/12/14,12:09:00,85.03,85.04,85.02,85.03,14722
2017/12/14,12:10:00,85.03,85.03,85.01,85.02,10449
2017/12/14,12:11:00,85.02,85.03,84.98,84.99,29993
2017/12/14,12:12:00,84.98,85.01,84.97,85.01,18505
2017/12/14,12:13:00,85.01,85.01,84.98,85.00,9223
2017/12/14,12:14:00,85.00,85.01,84.98,85.01,19681
2017/12/14,12:15:00,85.01,85.04,85.01,85.03,20486
2017/12/14,12:16:00,85.03,85.04,85.02,85.03,12966
2017/12/14,12:17:00,85.03,85.05,85.01,85.02,26785
2017/12/14,12:18:00,85.02,85.03,84.99,85.00,18715
2017/12/14,12:19:00,84.99,85.03,84.99,85.02,14911
2017/12/14,12:20:00,85.02,85.03,85.01,85.02,11467
2017/12/14,12:21:00,85.02,85.03,85.00,85.02,13414
2017/12/14,12:22:00,85.02,85.03,85.01,85.03,12473
2017/12/14,12:23:00,85.03,85.03,85.01,85.03,25645
2017/12/14,12:24:00,85.03,85.03,85.01,85.02,6667
2017/12/14,12:25:00,85.02,85.03,85.01,85.01,15644
2017/12/14,12:26:00,85.01,85.02,85.00,85.01,10484
2017/12/14,12:27:00,85.01,85.01,84.97,84.98,46322
2017/12/14,12:28:00,84.98,84.98,84.95,84.96,24173
2017/12/14,12:29:00,84.96,84.96,84.92,84.93,22522
2017/12/14,12:30:00,84.93,84.93,84.90,84.91,28173
2017/12/14,12:31:00,84.91,84.92,84.87,84.91,68659
2017/12/14,12:32:00,84.90,84.91,84.88,84.91,21666
2017/12/14,12:33:00,84.91,84.94,84.90,84.94,26278
2017/12/14,12:34:00,84.93,84.95,84.93,84.93,18350
2017/12/14,12:35:00,84.93,84.95,84.93,84.93,13264
2017/12/14,12:36:00,84.93,84.93,84.91,84.92,20314
2017/12/14,12:37:00,84.92,84.92,84.87,84.87,21053
2017/12/14,12:38:00,84.88,84.89,84.87,84.89,19364
2017/12/14,12:39:00,84.89,84.89,84.86,84.89,26665
2017/12/14,12:40:00,84.89,84.92,84.89,84.92,10525
2017/12/14,12:41:00,84.92,84.95,84.91,84.95,10339
2017/12/14,12:42:00,84.94,84.97,84.94,84.94,12359
2017/12/14,12:43:00,84.95,84.95,84.91,84.92,33582
2017/12/14,12:44:00,84.92,84.95,84.91,84.92,50241
2017/12/14,12:45:00,84.92,84.93,84.90,84.93,23807
2017/12/14,12:46:00,84.93,84.95,84.92,84.93,25476
2017/12/14,12:47:00,84.93,84.94,84.89,84.90,14504
2017/12/14,12:48:00,84.90,84.92,84.89,84.89,21539
2017/12/14,12:49:00,84.89,84.89,84.85,84.85,12619
2017/12/14,12:50:00,84.85,84.87,84.82,84.82,24883
2017/12/14,12:51:00,84.82,84.85,84.82,84.82,20401
2017/12/14,12:52:00,84.81,84.81,84.78,84.81,45895
2017/12/14,12:53:00,84.81,84.82,84.78,84.81,32291
2017/12/14,12:54:00,84.81,84.87,84.80,84.84,74327
2017/12/14,12:55:00,84.84,84.89,84.84,84.84,20305
2017/12/14,12:56:00,84.84,84.86,84.83,84.85,30003
2017/12/14,12:57:00,84.85,84.85,84.79,84.79,37925
2017/12/14,12:58:00,84.79,84.84,84.79,84.82,67861
2017/12/14,12:59:00,84.82,84.84,84.81,84.82,24180
2017/12/14,13:00:00,84.82,84.85,84.82,84.82,34607
2017/12/14,13:01:00,84.82,84.88,84.82,84.87,19246
2017/12/14,13:02:00,84.87,84.87,84.83,84.85,30336
2017/12/14,13:03:00,84.85,84.85,84.80,84.80,22448
2017/12/14,13:04:00,84.80,84.85,84.80,84.84,53746
2017/12/14,13:05:00,84.84,84.86,84.84,84.85,18314
2017/12/14,13:06:00,84.85,84.85,84.84,84.84,10543
2017/12/14,13:07:00,84.84,84.86,84.84,84.85,18250
2017/12/14,13:08:00,84.85,84.86,84.82,84.86,44893
2017/12/14,13:09:00,84.86,84.88,84.85,84.87,34987
2017/12/14,13:10:00,84.87,84.91,84.87,84.90,29846
2017/12/14,13:11:00,84.89,84.90,84.85,84.88,49203
2017/12/14,13:12:00,84.87,84.91,84.87,84.89,28979
2017/12/14,13:13:00,84.89,84.89,84.86,84.88,25183
2017/12/14,13:14:00,84.88,84.91,84.88,84.88,20561
2017/12/14,13:15:00,84.88,84.89,84.82,84.82,78898
2017/12/14,13:16:00,84.82,84.83,84.70,84.70,62612
2017/12/14,13:17:00,84.70,84.70,84.64,84.68,74758
2017/12/14,13:18:00,84.69,84.77,84.68,84.77,90244
2017/12/14,13:19:00,84.77,84.77,84.68,84.70,60171
2017/12/14,13:20:00,84.70,84.73,84.70,84.71,22494
2017/12/14,13:21:00,84.71,84.77,84.69,84.77,19833
2017/12/14,13:22:00,84.77,84.80,84.75,84.75,19755
2017/12/14,13:23:00,84.75,84.76,84.71,84.72,22230
2017/12/14,13:24:00,84.72,84.74,84.70,84.72,27615
2017/12/14,13:25:00,84.73,84.74,84.72,84.74,8520
2017/12/14,13:26:00,84.74,84.76,84.72,84.73,27490
2017/12/14,13:27:00,84.73,84.79,84.73,84.79,25598
2017/12/14,13:28:00,84.79,84.82,84.78,84.81,24656
2017/12/14,13:29:00,84.80,84.81,84.75,84.76,23513
2017/12/14,13:30:00,84.76,84.78,84.76,84.77,8975
2017/12/14,13:31:00,84.77,84.78,84.73,84.73,22619
2017/12/14,13:32:00,84.73,84.73,84.70,84.71,32560
2017/12/14,13:33:00,84.71,84.72,84.69,84.70,30092
2017/12/14,13:34:00,84.71,84.72,84.66,84.69,22768
2017/12/14,13:35:00,84.69,84.72,84.69,84.72,36684
2017/12/14,13:36:00,84.72,84.72,84.68,84.69,19659
2017/12/14,13:37:00,84.69,84.77,84.68,84.76,21450
2017/12/14,13:38:00,84.76,84.79,84.75,84.77,18127
2017/12/14,13:39:00,84.76,84.78,84.76,84.76,10906
2017/12/14,13:40:00,84.76,84.76,84.71,84.73,16684
2017/12/14,13:41:00,84.73,84.77,84.72,84.77,30077
2017/12/14,13:42:00,84.77,84.80,84.76,84.80,20056
2017/12/14,13:43:00,84.80,84.80,84.77,84.78,24700
2017/12/14,13:44:00,84.78,84.78,84.73,84.76,40031
2017/12/14,13:45:00,84.76,84.84,84.76,84.83,30067
2017/12/14,13:46:00,84.84,84.89,84.84,84.88,33615
2017/12/14,13:47:00,84.87,84.88,84.84,84.86,25502
2017/12/14,13:48:00,84.87,84.88,84.85,84.87,18270
2017/12/14,13:49:00,84.87,84.91,84.87,84.91,37067
2017/12/14,13:50:00,84.91,84.92,84.88,84.91,23838
2017/12/14,13:51:00,84.92,84.92,84.89,84.90,22220
2017/12/14,13:52:00,84.90,84.94,84.90,84.90,31006
2017/12/14,13:53:00,84.90,84.91,84.89,84.91,33468
2017/12/14,13:54:00,84.90,84.94,84.90,84.92,24527
2017/12/14,13:55:00,84.92,84.92,84.85,84.90,42132
2017/12/14,13:56:00,84.90,84.96,84.90,84.94,53852
2017/12/14,13:57:00,84.95,84.96,84.94,84.94,27369
2017/12/14,13:58:00,84.95,84.95,84.90,84.90,12947
2017/12/14,13:59:00,84.91,84.92,84.89,84.91,33048
2017/12/14,14:00:00,84.91,84.93,84.90,84.91,18607
2017/12/14,14:01:00,84.91,84.92,84.89,84.90,37163
2017/12/14,14:02:00,84.90,84.93,84.90,84.92,16109
2017/12/14,14:03:00,84.92,84.92,84.88,84.89,15216
2017/12/14,14:04:00,84.89,84.91,84.89,84.91,21031
2017/12/14,14:05:00,84.91,84.96,84.91,84.95,25332
2017/12/14,14:06:00,84.95,84.95,84.89,84.91,56812
2017/12/14,14:07:00,84.91,84.93,84.86,84.87,86256
2017/12/14,14:08:00,84.88,84.88,84.83,84.83,43233
2017/12/14,14:09:00,84.83,84.83,84.80,84.82,61587
2017/12/14,14:10:00,84.82,84.83,84.80,84.81,36235
2017/12/14,14:11:00,84.81,84.81,84.79,84.81,29625
2017/12/14,14:12:00,84.81,84.82,84.81,84.82,21014
2017/12/14,14:13:00,84.82,84.82,84.80,84.80,33877
2017/12/14,14:14:00,84.81,84.81,84.78,84.78,29843
2017/12/14,14:15:00,84.78,84.78,84.74,84.76,49597
2017/12/14,14:16:00,84.76,84.77,84.73,84.76,62046
2017/12/14,14:17:00,84.76,84.77,84.75,84.77,12412
2017/12/14,14:18:00,84.77,84.78,84.74,84.75,36246
2017/12/14,14:19:00,84.75,84.76,84.74,84.75,32347
2017/12/14,14:20:00,84.75,84.75,84.70,84.71,42252
2017/12/14,14:21:00,84.71,84.71,84.66,84.66,63358
2017/12/14,14:22:00,84.66,84.66,84.61,84.64,104009
2017/12/14,14:23:00,84.64,84.71,84.64,84.71,24419
2017/12/14,14:24:00,84.70,84.70,84.61,84.64,74519
2017/12/14,14:25:00,84.64,84.66,84.62,84.66,33039
2017/12/14,14:26:00,84.65,84.68,84.64,84.67,23489
2017/12/14,14:27:00,84.67,84.69,84.67,84.68,14080
2017/12/14,14:28:00,84.68,84.68,84.63,84.66,21276
2017/12/14,14:29:00,84.67,84.68,84.65,84.68,28730
2017/12/14,14:30:00,84.68,84.68,84.57,84.59,52846
2017/12/14,14:31:00,84.58,84.63,84.56,84.60,56120
2017/12/14,14:32:00,84.60,84.60,84.54,84.54,38400
2017/12/14,14:33:00,84.55,84.60,84.53,84.55,51088
2017/12/14,14:34:00,84.56,84.62,84.55,84.61,54676
2017/12/14,14:35:00,84.61,84.62,84.59,84.61,36990
2017/12/14,14:36:00,84.61,84.62,84.60,84.62,23383
2017/12/14,14:37:00,84.62,84.65,84.61,84.65,20130
2017/12/14,14:38:00,84.65,84.66,84.61,84.66,31693
2017/12/14,14:39:00,84.66,84.67,84.63,84.67,25310
2017/12/14,14:40:00,84.67,84.67,84.62,84.63,20904
2017/12/14,14:41:00,84.63,84.65,84.61,84.65,42245
2017/12/14,14:42:00,84.65,84.67,84.64,84.65,17977
2017/12/14,14:43:00,84.65,84.68,84.64,84.64,15244
2017/12/14,14:44:00,84.64,84.65,84.60,84.60,21036
2017/12/14,14:45:00,84.60,84.64,84.60,84.63,12904
2017/12/14,14:46:00,84.62,84.65,84.62,84.64,34248
2017/12/14,14:47:00,84.64,84.64,84.61,84.62,28322
2017/12/14,14:48:00,84.63,84.63,84.57,84.58,24791
2017/12/14,14:49:00,84.58,84.59,84.55,84.55,17820
2017/12/14,14:50:00,84.56,84.59,84.54,84.59,21400
2017/12/14,14:51:00,84.59,84.65,84.59,84.64,39229
2017/12/14,14:52:00,84.64,84.67,84.62,84.67,29458
2017/12/14,14:53:00,84.66,84.68,84.65,84.66,18458
2017/12/14,14:54:00,84.67,84.68,84.64,84.64,28600
2017/12/14,14:55:00,84.64,84.67,84.64,84.66,21865
2017/12/14,14:56:00,84.66,84.68,84.65,84.67,37227
2017/12/14,14:57:00,84.67,84.73,84.66,84.71,32118
2017/12/14,14:58:00,84.71,84.75,84.71,84.74,48427
2017/12/14,14:59:00,84.74,84.74,84.71,84.71,24967
2017/12/14,15:00:00,84.71,84.77,84.71,84.77,36499
2017/12/14,15:01:00,84.76,84.77,84.73,84.74,28005
2017/12/14,15:02:00,84.74,84.77,84.73,84.74,15819
2017/12/14,15:03:00,84.74,84.74,84.71,84.72,25435
2017/12/14,15:04:00,84.72,84.72,84.69,84.69,19614
2017/12/14,15:05:00,84.69,84.70,84.66,84.70,29025
2017/12/14,15:06:00,84.69,84.71,84.68,84.69,17230
2017/12/14,15:07:00,84.69,84.71,84.66,84.66,21381
2017/12/14,15:08:00,84.67,84.69,84.66,84.69,9940
2017/12/14,15:09:00,84.69,84.72,84.69,84.70,15392
2017/12/14,15:10:00,84.70,84.73,84.69,84.72,24189
2017/12/14,15:11:00,84.72,84.74,84.72,84.73,18830
2017/12/14,15:12:00,84.73,84.73,84.70,84.71,18445
2017/12/14,15:13:00,84.71,84.73,84.70,84.73,14954
2017/12/14,15:14:00,84.73,84.73,84.71,84.72,15207
2017/12/14,15:15:00,84.72,84.74,84.69,84.69,25623
2017/12/14,15:16:00,84.71,84.71,84.66,84.67,21597
2017/12/14,15:17:00,84.68,84.68,84.64,84.66,32831
2017/12/14,15:18:00,84.66,84.67,84.64,84.65,27775
2017/12/14,15:19:00,84.66,84.66,84.60,84.61,29544
2017/12/14,15:20:00,84.61,84.61,84.56,84.58,32097
2017/12/14,15:21:00,84.58,84.62,84.58,84.61,22888
2017/12/14,15:22:00,84.62,84.66,84.62,84.63,28822
2017/12/14,15:23:00,84.62,84.66,84.62,84.66,22689
2017/12/14,15:24:00,84.66,84.66,84.62,84.63,22120
2017/12/14,15:25:00,84.63,84.67,84.63,84.67,35142
2017/12/14,15:26:00,84.67,84.72,84.66,84.72,53038
2017/12/14,15:27:00,84.72,84.72,84.68,84.69,24791
2017/12/14,15:28:00,84.69,84.69,84.66,84.68,21305
2017/12/14,15:29:00,84.67,84.71,84.67,84.68,24627
2017/12/14,15:30:00,84.68,84.69,84.67,84.69,25604
2017/12/14,15:31:00,84.69,84.76,84.69,84.76,34800
2017/12/14,15:32:00,84.76,84.76,84.71,84.73,34917
2017/12/14,15:33:00,84.73,84.78,84.72,84.77,36291
2017/12/14,15:34:00,84.77,84.80,84.77,84.78,45089
2017/12/14,15:35:00,84.78,84.80,84.74,84.79,101292
2017/12/14,15:36:00,84.80,84.84,84.80,84.82,48151
2017/12/14,15:37:00,84.82,84.86,84.82,84.83,42944
2017/12/14,15:38:00,84.83,84.88,84.83,84.87,29540
2017/12/14,15:39:00,84.87,84.90,84.84,84.87,47702
2017/12/14,15:40:00,84.87,84.90,84.86,84.89,38734
2017/12/14,15:41:00,84.89,84.94,84.89,84.91,80810
2017/12/14,15:42:00,84.90,84.95,84.90,84.94,54298
2017/12/14,15:43:00,84.94,84.95,84.90,84.91,41379
2017/12/14,15:44:00,84.91,84.92,84.86,84.89,76986
2017/12/14,15:45:00,84.90,84.92,84.89,84.91,28488
2017/12/14,15:46:00,84.92,84.92,84.86,84.87,81019
2017/12/14,15:47:00,84.86,84.88,84.84,84.85,61382
2017/12/14,15:48:00,84.85,84.85,84.82,84.82,31210
2017/12/14,15:49:00,84.83,84.83,84.81,84.83,31878
2017/12/14,15:50:00,84.83,84.90,84.81,84.87,70854
2017/12/14,15:51:00,84.86,84.87,84.71,84.80,221637
2017/12/14,15:52:00,84.81,84.84,84.80,84.82,122410
2017/12/14,15:53:00,84.82,84.82,84.76,84.76,106476
2017/12/14,15:54:00,84.76,84.79,84.75,84.78,96600
2017/12/14,15:55:00,84.78,84.85,84.74,84.80,146271
2017/12/14,15:56:00,84.81,84.83,84.76,84.79,197175
2017/12/14,15:57:00,84.80,84.82,84.77,84.82,137821
2017/12/14,15:58:00,84.82,84.82,84.76,84.78,111403
2017/12/14,15:59:00,84.78,84.81,84.75,84.81,222564
2017/12/14,16:00:00,84.81,84.82,84.67,84.69,608712
2017/12/15,09:31:00,85.26,85.45,84.88,85.30,1498154
2017/12/15,09:32:00,85.30,85.42,85.25,85.34,101471
2017/12/15,09:33:00,85.34,85.38,85.20,85.29,167309
2017/12/15,09:34:00,85.29,85.32,85.24,85.29,191190
2017/12/15,09:35:00,85.29,85.31,85.16,85.20,148288
2017/12/15,09:36:00,85.20,85.22,85.07,85.10,187784
2017/12/15,09:37:00,85.10,85.17,85.10,85.16,125803
2017/12/15,09:38:00,85.16,85.18,85.13,85.14,81068
2017/12/15,09:39:00,85.14,85.23,85.14,85.16,87807
2017/12/15,09:40:00,85.16,85.25,85.15,85.21,128006
2017/12/15,09:41:00,85.22,85.32,85.21,85.25,151201
2017/12/15,09:42:00,85.25,85.29,85.20,85.25,180949
2017/12/15,09:43:00,85.25,85.26,85.22,85.23,126377
2017/12/15,09:44:00,85.22,85.23,85.17,85.18,78958
2017/12/15,09:45:00,85.18,85.22,85.15,85.20,49748
2017/12/15,09:46:00,85.19,85.21,85.16,85.18,81403
2017/12/15,09:47:00,85.17,85.19,85.15,85.16,61353
2017/12/15,09:48:00,85.16,85.25,85.15,85.23,51549
2017/12/15,09:49:00,85.22,85.28,85.19,85.28,88564
2017/12/15,09:50:00,85.28,85.45,85.28,85.44,126752
2017/12/15,09:51:00,85.44,85.48,85.34,85.43,74224
2017/12/15,09:52:00,85.44,85.45,85.34,85.39,65638
2017/12/15,09:53:00,85.39,85.45,85.35,85.37,74296
2017/12/15,09:54:00,85.37,85.43,85.35,85.36,40776
2017/12/15,09:55:00,85.37,85.39,85.28,85.33,66643
2017/12/15,09:56:00,85.34,85.38,85.31,85.36,34916
2017/12/15,09:57:00,85.36,85.43,85.35,85.41,38038
2017/12/15,09:58:00,85.41,85.43,85.35,85.36,34040
2017/12/15,09:59:00,85.37,85.44,85.37,85.40,43384
2017/12/15,10:00:00,85.41,85.44,85.39,85.40,46852
2017/12/15,10:01:00,85.39,85.44,85.39,85.44,62710
2017/12/15,10:02:00,85.44,85.49,85.44,85.48,82447
2017/12/15,10:03:00,85.48,85.55,85.48,85.52,92213
2017/12/15,10:04:00,85.52,85.58,85.52,85.57,71232
2017/12/15,10:05:00,85.57,85.66,85.56,85.62,53933
2017/12/15,10:06:00,85.62,85.62,85.54,85.57,55974
2017/12/15,10:07:00,85.57,85.69,85.57,85.69,36866
2017/12/15,10:08:00,85.69,85.73,85.63,85.63,67473
2017/12/15,10:09:00,85.63,85.64,85.60,85.61,24310
2017/12/15,10:10:00,85.61,85.65,85.61,85.62,48014
2017/12/15,10:11:00,85.63,85.64,85.61,85.62,36177
2017/12/15,10:12:00,85.62,85.68,85.61,85.62,38296
2017/12/15,10:13:00,85.62,85.64,85.58,85.63,51965
2017/12/15,10:14:00,85.63,85.71,85.62,85.71,53555
2017/12/15,10:15:00,85.72,85.72,85.64,85.66,111705
2017/12/15,10:16:00,85.65,85.73,85.65,85.70,105126
2017/12/15,10:17:00,85.70,85.76,85.67,85.73,118707
2017/12/15,10:18:00,85.73,85.78,85.73,85.75,73544
2017/12/15,10:19:00,85.74,85.83,85.73,85.73,87811
2017/12/15,10:20:00,85.73,85.76,85.69,85.69,44020
2017/12/15,10:21:00,85.68,85.69,85.60,85.66,44775
2017/12/15,10:22:00,85.65,85.66,85.63,85.64,28877
2017/12/15,10:23:00,85.64,85.64,85.58,85.64,44868
2017/12/15,10:24:00,85.64,85.64,85.60,85.63,35850
2017/12/15,10:25:00,85.63,85.66,85.62,85.66,45989
2017/12/15,10:26:00,85.66,85.70,85.65,85.70,65806
2017/12/15,10:27:00,85.69,85.74,85.69,85.71,57327
2017/12/15,10:28:00,85.71,85.72,85.68,85.68,69963
2017/12/15,10:29:00,85.67,85.71,85.65,85.71,63974
2017/12/15,10:30:00,85.72,85.73,85.70,85.71,38623
2017/12/15,10:31:00,85.71,85.75,85.71,85.74,67637
2017/12/15,10:32:00,85.75,85.77,85.71,85.72,57124
2017/12/15,10:33:00,85.72,85.73,85.68,85.71,60922
2017/12/15,10:34:00,85.71,85.75,85.71,85.73,36871
2017/12/15,10:35:00,85.73,85.78,85.72,85.74,62923
2017/12/15,10:36:00,85.74,85.77,85.73,85.75,164544
2017/12/15,10:37:00,85.75,85.81,85.74,85.81,61941
2017/12/15,10:38:00,85.82,85.82,85.70,85.71,68551
2017/12/15,10:39:00,85.71,85.76,85.70,85.73,61236
2017/12/15,10:40:00,85.73,85.73,85.65,85.67,45712
2017/12/15,10:41:00,85.67,85.73,85.64,85.72,60910
2017/12/15,10:42:00,85.72,85.74,85.71,85.72,40497
2017/12/15,10:43:00,85.71,85.78,85.71,85.78,97505
2017/12/15,10:44:00,85.78,85.78,85.72,85.75,122440
2017/12/15,10:45:00,85.75,85.79,85.74,85.76,58465
2017/12/15,10:46:00,85.77,85.81,85.76,85.81,57738
2017/12/15,10:47:00,85.82,85.85,85.81,85.85,52584
2017/12/15,10:48:00,85.84,85.87,85.84,85.86,62774
2017/12/15,10:49:00,85.86,85.88,85.85,85.88,61364
2017/12/15,10:50:00,85.87,85.89,85.85,85.89,61515
2017/12/15,10:51:00,85.89,85.89,85.84,85.85,50724
2017/12/15,10:52:00,85.85,85.88,85.81,85.83,56567
2017/12/15,10:53:00,85.83,85.85,85.82,85.85,39947
2017/12/15,10:54:00,85.85,85.91,85.85,85.91,93519
2017/12/15,10:55:00,85.91,85.95,85.88,85.95,56880
2017/12/15,10:56:00,85.95,85.99,85.90,85.92,64294
2017/12/15,10:57:00,85.92,85.99,85.92,85.97,59762
2017/12/15,10:58:00,85.98,86.00,85.97,85.99,40647
2017/12/15,10:59:00,85.99,86.03,85.99,86.00,79121
2017/12/15,11:00:00,85.99,86.02,85.99,86.02,56739
2017/12/15,11:01:00,86.01,86.07,86.01,86.07,41958
2017/12/15,11:02:00,86.07,86.13,86.03,86.13,206440
2017/12/15,11:03:00,86.13,86.13,86.08,86.12,71887
2017/12/15,11:04:00,86.12,86.13,86.09,86.13,41240
2017/12/15,11:05:00,86.13,86.16,86.12,86.14,70291
2017/12/15,11:06:00,86.14,86.16,86.10,86.11,37658
2017/12/15,11:07:00,86.11,86.16,86.11,86.16,40020
2017/12/15,11:08:00,86.16,86.17,86.13,86.14,39402
2017/12/15,11:09:00,86.14,86.15,86.10,86.10,47771
2017/12/15,11:10:00,86.10,86.11,86.06,86.11,67589
2017/12/15,11:11:00,86.11,86.13,86.10,86.13,21758
2017/12/15,11:12:00,86.13,86.15,86.12,86.14,41523
2017/12/15,11:13:00,86.14,86.19,86.12,86.18,65397
2017/12/15,11:14:00,86.18,86.20,86.18,86.20,45012
2017/12/15,11:15:00,86.19,86.22,86.19,86.19,98867
2017/12/15,11:16:00,86.19,86.21,86.17,86.21,92722
2017/12/15,11:17:00,86.21,86.27,86.20,86.26,64356
2017/12/15,11:18:00,86.26,86.27,86.24,86.26,30004
2017/12/15,11:19:00,86.26,86.26,86.24,86.26,31592
2017/12/15,11:20:00,86.25,86.28,86.25,86.27,55097
2017/12/15,11:21:00,86.28,86.32,86.27,86.27,62966
2017/12/15,11:22:00,86.27,86.28,86.23,86.28,37229
2017/12/15,11:23:00,86.27,86.29,86.26,86.27,37743
2017/12/15,11:24:00,86.27,86.28,86.24,86.27,43053
2017/12/15,11:25:00,86.27,86.30,86.27,86.27,40321
2017/12/15,11:26:00,86.27,86.28,86.25,86.25,39964
2017/12/15,11:27:00,86.26,86.33,86.25,86.31,136715
2017/12/15,11:28:00,86.31,86.33,86.29,86.30,56461
2017/12/15,11:29:00,86.30,86.31,86.28,86.29,43812
2017/12/15,11:30:00,86.29,86.36,86.28,86.32,209092
2017/12/15,11:31:00,86.32,86.37,86.30,86.35,65420
2017/12/15,11:32:00,86.36,86.44,86.34,86.43,160247
2017/12/15,11:33:00,86.42,86.55,86.41,86.55,213935
2017/12/15,11:34:00,86.55,86.62,86.54,86.60,104448
2017/12/15,11:35:00,86.60,86.62,86.46,86.46,115408
2017/12/15,11:36:00,86.46,86.51,86.44,86.47,52470
2017/12/15,11:37:00,86.48,86.51,86.46,86.48,34611
2017/12/15,11:38:00,86.48,86.52,86.46,86.48,47900
2017/12/15,11:39:00,86.47,86.49,86.44,86.47,44761
2017/12/15,11:40:00,86.47,86.53,86.47,86.53,59153
2017/12/15,11:41:00,86.53,86.55,86.51,86.55,53051
2017/12/15,11:42:00,86.55,86.55,86.52,86.53,64265
2017/12/15,11:43:00,86.53,86.56,86.52,86.52,32250
2017/12/15,11:44:00,86.52,86.56,86.52,86.56,27302
2017/12/15,11:45:00,86.56,86.56,86.54,86.55,22308
2017/12/15,11:46:00,86.55,86.58,86.54,86.58,74677
2017/12/15,11:47:00,86.58,86.60,86.56,86.58,77643
2017/12/15,11:48:00,86.58,86.59,86.56,86.59,22101
2017/12/15,11:49:00,86.59,86.60,86.55,86.57,38648
2017/12/15,11:50:00,86.57,86.59,86.56,86.56,39344
2017/12/15,11:51:00,86.56,86.59,86.55,86.57,18845
2017/12/15,11:52:00,86.57,86.57,86.52,86.54,45373
2017/12/15,11:53:00,86.54,86.56,86.53,86.56,48278
2017/12/15,11:54:00,86.55,86.57,86.54,86.56,44377
2017/12/15,11:55:00,86.56,86.60,86.55,86.59,89018
2017/12/15,11:56:00,86.60,86.63,86.58,86.62,72575
2017/12/15,11:57:00,86.62,86.64,86.61,86.62,48169
2017/12/15,11:58:00,86.63,86.64,86.60,86.60,26858
2017/12/15,11:59:00,86.60,86.64,86.60,86.62,32036
2017/12/15,12:00:00,86.63,86.67,86.63,86.66,71410
2017/12/15,12:01:00,86.66,86.69,86.66,86.68,49936
2017/12/15,12:02:00,86.68,86.71,86.68,86.71,49944
2017/12/15,12:03:00,86.70,86.71,86.68,86.68,41204
2017/12/15,12:04:00,86.68,86.69,86.67,86.69,24868
2017/12/15,12:05:00,86.69,86.70,86.65,86.66,24516
2017/12/15,12:06:00,86.66,86.67,86.62,86.66,43187
2017/12/15,12:07:00,86.66,86.69,86.65,86.69,17181
2017/12/15,12:08:00,86.69,86.71,86.68,86.70,47321
2017/12/15,12:09:00,86.69,86.77,86.69,86.77,61111
2017/12/15,12:10:00,86.76,86.77,86.72,86.74,38795
2017/12/15,12:11:00,86.74,86.79,86.74,86.79,59479
2017/12/15,12:12:00,86.79,86.80,86.74,86.75,63312
2017/12/15,12:13:00,86.75,86.80,86.73,86.80,70706
2017/12/15,12:14:00,86.80,86.80,86.77,86.78,35616
2017/12/15,12:15:00,86.78,86.79,86.78,86.79,36608
2017/12/15,12:16:00,86.79,86.81,86.79,86.81,50849
2017/12/15,12:17:00,86.81,86.87,86.80,86.87,87542
2017/12/15,12:18:00,86.86,86.92,86.84,86.91,89387
2017/12/15,12:19:00,86.91,86.96,86.91,86.94,66315
2017/12/15,12:20:00,86.94,87.00,86.94,86.96,168852
2017/12/15,12:21:00,86.96,86.97,86.89,86.90,67573
2017/12/15,12:22:00,86.91,86.91,86.88,86.91,37079
2017/12/15,12:23:00,86.91,86.93,86.89,86.93,37277
2017/12/15,12:24:00,86.93,86.97,86.93,86.94,79357
2017/12/15,12:25:00,86.95,87.00,86.94,87.00,49637
2017/12/15,12:26:00,87.00,87.02,86.98,86.98,90176
2017/12/15,12:27:00,86.99,87.08,86.99,87.08,55941
2017/12/15,12:28:00,87.08,87.09,87.00,87.00,66586
2017/12/15,12:29:00,87.00,87.06,86.99,87.03,56915
2017/12/15,12:30:00,87.04,87.04,86.99,87.00,56703
2017/12/15,12:31:00,87.00,87.00,86.93,86.94,90660
2017/12/15,12:32:00,86.94,86.95,86.89,86.92,112884
2017/12/15,12:33:00,86.91,86.94,86.90,86.94,99596
2017/12/15,12:34:00,86.94,86.98,86.94,86.97,56214
2017/12/15,12:35:00,86.97,86.99,86.93,86.93,86889
2017/12/15,12:36:00,86.94,86.94,86.82,86.87,109964
2017/12/15,12:37:00,86.86,86.87,86.81,86.86,58042
2017/12/15,12:38:00,86.86,86.87,86.77,86.78,69667
2017/12/15,12:39:00,86.78,86.80,86.73,86.74,80838
2017/12/15,12:40:00,86.75,86.78,86.72,86.78,34545
2017/12/15,12:41:00,86.78,86.81,86.77,86.80,32175
2017/12/15,12:42:00,86.80,86.80,86.73,86.75,40438
2017/12/15,12:43:00,86.75,86.80,86.74,86.75,34548
2017/12/15,12:44:00,86.75,86.78,86.74,86.75,24241
2017/12/15,12:45:00,86.74,86.76,86.73,86.75,65360
2017/12/15,12:46:00,86.75,86.81,86.75,86.79,85506
2017/12/15,12:47:00,86.79,86.80,86.74,86.75,73286
2017/12/15,12:48:00,86.75,86.78,86.73,86.77,52990
2017/12/15,12:49:00,86.77,86.79,86.76,86.77,21570
2017/12/15,12:50:00,86.77,86.82,86.75,86.80,57468
2017/12/15,12:51:00,86.80,86.80,86.76,86.80,82038
2017/12/15,12:52:00,86.80,86.84,86.77,86.84,109395
2017/12/15,12:53:00,86.84,86.87,86.80,86.87,58585
2017/12/15,12:54:00,86.87,86.90,86.87,86.88,32882
2017/12/15,12:55:00,86.88,86.88,86.84,86.85,49731
2017/12/15,12:56:00,86.85,86.86,86.79,86.80,81340
2017/12/15,12:57:00,86.79,86.80,86.73,86.75,48946
2017/12/15,12:58:00,86.74,86.77,86.74,86.76,40434
2017/12/15,12:59:00,86.76,86.77,86.72,86.73,40495
2017/12/15,13:00:00,86.74,86.79,86.73,86.79,54240
2017/12/15,13:01:00,86.78,86.82,86.75,86.80,119240
2017/12/15,13:02:00,86.80,86.84,86.80,86.82,53318
2017/12/15,13:03:00,86.82,86.88,86.82,86.88,36636
2017/12/15,13:04:00,86.86,86.87,86.83,86.84,80960
2017/12/15,13:05:00,86.84,86.85,86.83,86.84,50677
2017/12/15,13:06:00,86.84,86.84,86.82,86.84,17966
2017/12/15,13:07:00,86.84,86.84,86.73,86.73,146294
2017/12/15,13:08:00,86.73,86.74,86.70,86.71,55047
2017/12/15,13:09:00,86.71,86.73,86.69,86.72,55231
2017/12/15,13:10:00,86.72,86.73,86.70,86.72,58600
2017/12/15,13:11:00,86.72,86.73,86.70,86.72,74804
2017/12/15,13:12:00,86.72,86.73,86.70,86.71,28723
2017/12/15,13:13:00,86.70,86.71,86.66,86.69,51537
2017/12/15,13:14:00,86.69,86.69,86.66,86.66,44425
2017/12/15,13:15:00,86.66,86.67,86.62,86.63,71419
2017/12/15,13:16:00,86.63,86.67,86.63,86.66,52658
2017/12/15,13:17:00,86.66,86.66,86.63,86.65,30908
2017/12/15,13:18:00,86.65,86.65,86.61,86.62,33669
2017/12/15,13:19:00,86.62,86.69,86.62,86.69,44838
2017/12/15,13:20:00,86.69,86.69,86.65,86.66,32219
2017/12/15,13:21:00,86.66,86.70,86.64,86.70,65476
2017/12/15,13:22:00,86.70,86.70,86.66,86.67,28227
2017/12/15,13:23:00,86.67,86.67,86.66,86.67,12791
2017/12/15,13:24:00,86.67,86.67,86.61,86.62,46303
2017/12/15,13:25:00,86.62,86.65,86.59,86.65,37921
2017/12/15,13:26:00,86.65,86.66,86.62,86.62,22465
2017/12/15,13:27:00,86.63,86.64,86.62,86.63,9844
2017/12/15,13:28:00,86.63,86.63,86.58,86.60,35957
2017/12/15,13:29:00,86.60,86.61,86.58,86.59,36692
2017/12/15,13:30:00,86.59,86.62,86.59,86.60,34375
2017/12/15,13:31:00,86.61,86.63,86.60,86.62,28294
2017/12/15,13:32:00,86.62,86.63,86.61,86.62,31060
2017/12/15,13:33:00,86.62,86.63,86.61,86.63,23268
2017/12/15,13:34:00,86.63,86.63,86.58,86.59,29810
2017/12/15,13:35:00,86.58,86.61,86.57,86.60,28906
2017/12/15,13:36:00,86.60,86.62,86.59,86.61,15703
2017/12/15,13:37:00,86.61,86.62,86.59,86.61,15850
2017/12/15,13:38:00,86.61,86.67,86.61,86.63,55814
2017/12/15,13:39:00,86.63,86.63,86.61,86.62,25886
2017/12/15,13:40:00,86.62,86.62,86.58,86.58,36250
2017/12/15,13:41:00,86.58,86.58,86.55,86.55,28022
2017/12/15,13:42:00,86.55,86.58,86.54,86.58,39184
2017/12/15,13:43:00,86.58,86.62,86.56,86.59,39095
2017/12/15,13:44:00,86.59,86.60,86.58,86.60,17423
2017/12/15,13:45:00,86.60,86.62,86.60,86.62,31241
2017/12/15,13:46:00,86.62,86.63,86.59,86.60,12778
2017/12/15,13:47:00,86.60,86.63,86.59,86.60,20951
2017/12/15,13:48:00,86.60,86.60,86.57,86.57,25436
2017/12/15,13:49:00,86.57,86.57,86.54,86.55,44317
2017/12/15,13:50:00,86.55,86.56,86.53,86.55,29249
2017/12/15,13:51:00,86.55,86.57,86.54,86.56,17994
2017/12/15,13:52:00,86.56,86.60,86.56,86.60,32984
2017/12/15,13:53:00,86.60,86.66,86.60,86.64,41605
2017/12/15,13:54:00,86.64,86.68,86.64,86.67,33147
2017/12/15,13:55:00,86.67,86.70,86.67,86.68,26940
2017/12/15,13:56:00,86.68,86.74,86.68,86.73,44588
2017/12/15,13:57:00,86.73,86.76,86.72,86.74,39806
2017/12/15,13:58:00,86.73,86.75,86.71,86.73,46578
2017/12/15,13:59:00,86.73,86.74,86.69,86.70,31923
2017/12/15,14:00:00,86.70,86.73,86.70,86.72,24443
2017/12/15,14:01:00,86.72,86.73,86.70,86.73,23127
2017/12/15,14:02:00,86.73,86.76,86.73,86.74,35839
2017/12/15,14:03:00,86.74,86.75,86.72,86.73,31865
2017/12/15,14:04:00,86.73,86.75,86.66,86.67,100159
2017/12/15,14:05:00,86.67,86.68,86.63,86.63,85451
2017/12/15,14:06:00,86.62,86.68,86.61,86.66,37958
2017/12/15,14:07:00,86.66,86.69,86.66,86.69,25121
2017/12/15,14:08:00,86.69,86.70,86.69,86.69,11470
2017/12/15,14:09:00,86.69,86.73,86.69,86.70,33572
2017/12/15,14:10:00,86.70,86.73,86.69,86.73,34971
2017/12/15,14:11:00,86.73,86.74,86.66,86.67,53840
2017/12/15,14:12:00,86.66,86.68,86.64,86.65,26837
2017/12/15,14:13:00,86.65,86.66,86.62,86.63,41109
2017/12/15,14:14:00,86.63,86.68,86.63,86.68,22442
2017/12/15,14:15:00,86.68,86.69,86.67,86.69,23074
2017/12/15,14:16:00,86.69,86.71,86.68,86.69,50205
2017/12/15,14:17:00,86.69,86.73,86.69,86.71,28806
2017/12/15,14:18:00,86.71,86.74,86.67,86.68,47570
2017/12/15,14:19:00,86.68,86.69,86.65,86.66,47400
2017/12/15,14:20:00,86.66,86.67,86.63,86.64,22630
2017/12/15,14:21:00,86.64,86.66,86.63,86.65,62315
2017/12/15,14:22:00,86.65,86.66,86.61,86.61,41294
2017/12/15,14:23:00,86.61,86.61,86.58,86.58,26451
2017/12/15,14:24:00,86.58,86.62,86.57,86.59,37854
2017/12/15,14:25:00,86.60,86.60,86.55,86.55,22993
2017/12/15,14:26:00,86.56,86.59,86.56,86.58,26624
2017/12/15,14:27:00,86.58,86.59,86.58,86.59,10574
2017/12/15,14:28:00,86.59,86.59,86.55,86.57,47811
2017/12/15,14:29:00,86.57,86.62,86.57,86.60,45768
2017/12/15,14:30:00,86.60,86.62,86.59,86.60,38475
2017/12/15,14:31:00,86.60,86.62,86.60,86.61,22400
2017/12/15,14:32:00,86.62,86.62,86.59,86.59,34336
2017/12/15,14:33:00,86.59,86.60,86.57,86.59,32178
2017/12/15,14:34:00,86.59,86.61,86.58,86.60,47722
2017/12/15,14:35:00,86.60,86.61,86.58,86.58,96245
2017/12/15,14:36:00,86.57,86.60,86.55,86.59,26553
2017/12/15,14:37:00,86.59,86.61,86.59,86.61,11267
2017/12/15,14:38:00,86.61,86.62,86.59,86.61,35164
2017/12/15,14:39:00,86.61,86.62,86.59,86.60,29829
2017/12/15,14:40:00,86.60,86.60,86.55,86.59,41780
2017/12/15,14:41:00,86.59,86.62,86.59,86.61,36932
2017/12/15,14:42:00,86.61,86.61,86.57,86.59,17204
2017/12/15,14:43:00,86.59,86.60,86.57,86.59,20904
2017/12/15,14:44:00,86.59,86.60,86.58,86.60,11225
2017/12/15,14:45:00,86.60,86.60,86.59,86.60,9660
2017/12/15,14:46:00,86.59,86.60,86.56,86.59,54744
2017/12/15,14:47:00,86.59,86.63,86.56,86.56,76877
2017/12/15,14:48:00,86.56,86.56,86.55,86.56,20771
2017/12/15,14:49:00,86.56,86.58,86.55,86.58,15251
2017/12/15,14:50:00,86.58,86.58,86.55,86.58,27852
2017/12/15,14:51:00,86.58,86.58,86.56,86.58,25809
2017/12/15,14:52:00,86.57,86.61,86.57,86.59,35399
2017/12/15,14:53:00,86.58,86.60,86.58,86.59,15953
2017/12/15,14:54:00,86.59,86.59,86.56,86.56,15184
2017/12/15,14:55:00,86.56,86.57,86.54,86.54,21477
2017/12/15,14:56:00,86.55,86.60,86.54,86.59,37638
2017/12/15,14:57:00,86.59,86.60,86.57,86.59,23215
2017/12/15,14:58:00,86.59,86.59,86.53,86.55,27625
2017/12/15,14:59:00,86.54,86.55,86.45,86.48,86221
2017/12/15,15:00:00,86.48,86.53,86.46,86.51,55462
2017/12/15,15:01:00,86.52,86.53,86.49,86.53,45334
2017/12/15,15:02:00,86.52,86.57,86.52,86.57,69668
2017/12/15,15:03:00,86.57,86.62,86.56,86.62,119751
2017/12/15,15:04:00,86.62,86.64,86.60,86.63,59844
2017/12/15,15:05:00,86.63,86.65,86.61,86.62,35269
2017/12/15,15:06:00,86.61,86.63,86.60,86.61,19530
2017/12/15,15:07:00,86.61,86.62,86.60,86.61,31106
2017/12/15,15:08:00,86.61,86.66,86.61,86.65,87528
2017/12/15,15:09:00,86.65,86.71,86.64,86.70,58295
2017/12/15,15:10:00,86.71,86.75,86.71,86.74,33906
2017/12/15,15:11:00,86.75,86.77,86.73,86.77,55043
2017/12/15,15:12:00,86.77,86.78,86.74,86.75,67783
2017/12/15,15:13:00,86.74,86.78,86.74,86.78,42325
2017/12/15,15:14:00,86.78,86.83,86.76,86.80,68234
2017/12/15,15:15:00,86.80,86.83,86.78,86.83,47638
2017/12/15,15:16:00,86.83,86.86,86.80,86.86,47969
2017/12/15,15:17:00,86.86,86.88,86.82,86.87,60825
2017/12/15,15:18:00,86.86,86.87,86.83,86.83,48863
2017/12/15,15:19:00,86.83,86.85,86.81,86.85,45591
2017/12/15,15:20:00,86.85,86.87,86.84,86.87,24065
2017/12/15,15:21:00,86.87,86.87,86.78,86.80,104991
2017/12/15,15:22:00,86.80,86.82,86.77,86.81,54579
2017/12/15,15:23:00,86.81,86.84,86.81,86.83,64818
2017/12/15,15:24:00,86.83,86.87,86.82,86.86,57000
2017/12/15,15:25:00,86.85,86.92,86.85,86.92,59251
2017/12/15,15:26:00,86.91,86.93,86.90,86.92,43063
2017/12/15,15:27:00,86.92,86.94,86.90,86.90,47740
2017/12/15,15:28:00,86.90,86.94,86.90,86.91,82146
2017/12/15,15:29:00,86.91,86.94,86.90,86.94,48949
2017/12/15,15:30:00,86.93,86.95,86.91,86.95,59368
2017/12/15,15:31:00,86.95,86.96,86.90,86.90,83632
2017/12/15,15:32:00,86.91,86.93,86.86,86.87,81064
2017/12/15,15:33:00,86.88,86.91,86.88,86.90,72186
2017/12/15,15:34:00,86.90,86.93,86.89,86.91,64833
2017/12/15,15:35:00,86.92,86.92,86.85,86.88,81741
2017/12/15,15:36:00,86.88,86.88,86.82,86.85,75010
2017/12/15,15:37:00,86.85,86.87,86.82,86.87,66356
2017/12/15,15:38:00,86.87,86.91,86.86,86.91,66168
2017/12/15,15:39:00,86.91,86.94,86.90,86.92,79584
2017/12/15,15:40:00,86.93,86.97,86.92,86.95,76184
2017/12/15,15:41:00,86.95,86.96,86.93,86.96,90065
2017/12/15,15:42:00,86.96,86.98,86.93,86.96,103382
2017/12/15,15:43:00,86.95,86.96,86.92,86.94,72052
2017/12/15,15:44:00,86.94,86.95,86.90,86.95,119333
2017/12/15,15:45:00,86.95,86.96,86.91,86.91,105625
2017/12/15,15:46:00,86.92,86.92,86.84,86.84,148260
2017/12/15,15:47:00,86.84,86.87,86.83,86.85,129162
2017/12/15,15:48:00,86.86,86.89,86.84,86.84,98740
2017/12/15,15:49:00,86.84,86.85,86.80,86.83,64281
2017/12/15,15:50:00,86.83,86.87,86.80,86.86,93814
2017/12/15,15:51:00,86.86,86.93,86.73,86.87,336283
2017/12/15,15:52:00,86.86,86.87,86.82,86.83,204509
2017/12/15,15:53:00,86.83,86.86,86.78,86.78,150027
2017/12/15,15:54:00,86.79,86.81,86.72,86.73,159209
2017/12/15,15:55:00,86.74,86.81,86.72,86.80,159465
2017/12/15,15:56:00,86.80,86.80,86.72,86.75,172995
2017/12/15,15:57:00,86.75,86.75,86.68,86.69,160192
2017/12/15,15:58:00,86.69,86.72,86.65,86.67,294485
2017/12/15,15:59:00,86.67,86.76,86.66,86.72,333577
2017/12/15,16:00:00,86.72,86.85,86.71,86.85,975157
2017/12/18,09:31:00,87.12,87.50,87.12,87.27,500348
2017/12/18,09:32:00,87.27,87.27,87.12,87.13,103600
2017/12/18,09:33:00,87.13,87.21,87.02,87.17,119014
2017/12/18,09:34:00,87.17,87.20,87.10,87.14,52426
2017/12/18,09:35:00,87.13,87.20,87.03,87.04,78702
2017/12/18,09:36:00,87.04,87.15,86.98,86.98,116189
2017/12/18,09:37:00,86.98,87.04,86.88,86.89,93684
2017/12/18,09:38:00,86.89,86.94,86.86,86.90,63830
2017/12/18,09:39:00,86.91,86.96,86.87,86.95,113028
2017/12/18,09:40:00,86.95,86.95,86.87,86.92,62935
2017/12/18,09:41:00,86.93,87.01,86.93,87.01,57035
2017/12/18,09:42:00,87.01,87.17,86.99,87.12,77869
2017/12/18,09:43:00,87.12,87.16,87.01,87.06,60533
2017/12/18,09:44:00,87.05,87.14,87.03,87.12,47909
2017/12/18,09:45:00,87.12,87.15,87.10,87.11,74907
2017/12/18,09:46:00,87.12,87.23,87.12,87.20,112109
2017/12/18,09:47:00,87.20,87.24,87.16,87.18,75343
2017/12/18,09:48:00,87.18,87.21,87.14,87.15,68366
2017/12/18,09:49:00,87.16,87.19,87.12,87.12,46455
2017/12/18,09:50:00,87.12,87.15,87.09,87.09,44375
2017/12/18,09:51:00,87.09,87.11,87.02,87.10,72488
2017/12/18,09:52:00,87.10,87.12,87.06,87.09,30375
2017/12/18,09:53:00,87.09,87.12,87.05,87.05,75644
2017/12/18,09:54:00,87.06,87.10,87.05,87.09,50895
2017/12/18,09:55:00,87.09,87.09,87.05,87.08,61190
2017/12/18,09:56:00,87.08,87.10,87.03,87.04,56849
2017/12/18,09:57:00,87.04,87.08,87.01,87.08,71105
2017/12/18,09:58:00,87.07,87.08,87.00,87.00,47886
2017/12/18,09:59:00,87.01,87.05,87.00,87.05,103963
2017/12/18,10:00:00,87.05,87.09,86.98,87.02,117587
2017/12/18,10:01:00,87.02,87.07,87.01,87.05,71568
2017/12/18,10:02:00,87.05,87.10,87.05,87.09,40656
2017/12/18,10:03:00,87.09,87.09,87.03,87.05,39956
2017/12/18,10:04:00,87.05,87.05,87.01,87.01,55956
2017/12/18,10:05:00,87.01,87.01,86.96,86.99,81015
2017/12/18,10:06:00,86.99,87.00,86.96,86.96,34651
2017/12/18,10:07:00,86.97,86.98,86.96,86.97,25822
2017/12/18,10:08:00,86.97,87.06,86.95,87.06,84806
2017/12/18,10:09:00,87.06,87.08,86.99,87.03,81053
2017/12/18,10:10:00,87.03,87.07,87.00,87.00,32658
2017/12/18,10:11:00,87.00,87.00,86.85,86.87,99155
2017/12/18,10:12:00,86.87,86.92,86.86,86.90,43768
2017/12/18,10:13:00,86.90,86.93,86.86,86.90,32677
2017/12/18,10:14:00,86.90,86.91,86.85,86.85,51432
2017/12/18,10:15:00,86.86,86.87,86.76,86.79,61404
2017/12/18,10:16:00,86.79,86.85,86.77,86.85,46850
2017/12/18,10:17:00,86.85,86.85,86.81,86.83,34963
2017/12/18,10:18:00,86.82,86.83,86.69,86.72,72117
2017/12/18,10:19:00,86.72,86.76,86.70,86.74,50191
2017/12/18,10:20:00,86.74,86.74,86.69,86.73,34529
2017/12/18,10:21:00,86.73,86.81,86.70,86.78,43699
2017/12/18,10:22:00,86.78,86.79,86.72,86.74,24392
2017/12/18,10:23:00,86.74,86.74,86.69,86.72,50897
2017/12/18,10:24:00,86.74,86.80,86.73,86.80,46010
2017/12/18,10:25:00,86.79,86.81,86.77,86.78,24011
2017/12/18,10:26:00,86.78,86.84,86.78,86.83,35708
2017/12/18,10:27:00,86.83,86.83,86.78,86.80,58676
2017/12/18,10:28:00,86.80,86.84,86.78,86.83,19726
2017/12/18,10:29:00,86.83,86.87,86.82,86.86,35735
2017/12/18,10:30:00,86.86,86.90,86.84,86.88,39089
2017/12/18,10:31:00,86.88,86.88,86.78,86.80,58965
2017/12/18,10:32:00,86.79,86.83,86.76,86.83,68316
2017/12/18,10:33:00,86.82,86.88,86.80,86.87,61030
2017/12/18,10:34:00,86.87,86.89,86.84,86.84,20942
2017/12/18,10:35:00,86.85,86.89,86.85,86.89,25791
2017/12/18,10:36:00,86.88,86.90,86.87,86.88,29456
2017/12/18,10:37:00,86.88,86.88,86.83,86.85,78441
2017/12/18,10:38:00,86.85,86.86,86.80,86.80,33013
2017/12/18,10:39:00,86.80,86.82,86.78,86.79,73421
2017/12/18,10:40:00,86.79,86.80,86.75,86.79,33747
2017/12/18,10:41:00,86.79,86.79,86.77,86.78,15403
2017/12/18,10:42:00,86.78,86.79,86.75,86.77,29777
2017/12/18,10:43:00,86.78,86.84,86.76,86.83,56097
2017/12/18,10:44:00,86.83,86.84,86.80,86.80,70584
2017/12/18,10:45:00,86.80,86.83,86.79,86.80,38481
2017/12/18,10:46:00,86.80,86.83,86.76,86.77,44485
2017/12/18,10:47:00,86.76,86.78,86.72,86.74,52375
2017/12/18,10:48:00,86.74,86.77,86.74,86.76,14111
2017/12/18,10:49:00,86.76,86.76,86.71,86.73,46822
2017/12/18,10:50:00,86.73,86.77,86.72,86.75,31181
2017/12/18,10:51:00,86.76,86.78,86.74,86.77,21949
2017/12/18,10:52:00,86.77,86.77,86.71,86.72,28786
2017/12/18,10:53:00,86.71,86.76,86.71,86.75,27075
2017/12/18,10:54:00,86.76,86.79,86.74,86.76,32667
2017/12/18,10:55:00,86.75,86.78,86.74,86.78,33875
2017/12/18,10:56:00,86.78,86.79,86.75,86.75,33949
2017/12/18,10:57:00,86.76,86.76,86.72,86.72,38178
2017/12/18,10:58:00,86.73,86.73,86.65,86.66,55742
2017/12/18,10:59:00,86.66,86.66,86.61,86.66,52950
2017/12/18,11:00:00,86.67,86.68,86.59,86.59,56698
2017/12/18,11:01:00,86.59,86.60,86.54,86.54,57258
2017/12/18,11:02:00,86.54,86.60,86.52,86.59,48433
2017/12/18,11:03:00,86.58,86.59,86.55,86.56,21760
2017/12/18,11:04:00,86.55,86.55,86.52,86.54,37112
2017/12/18,11:05:00,86.54,86.61,86.54,86.58,51666
2017/12/18,11:06:00,86.58,86.62,86.58,86.58,20159
2017/12/18,11:07:00,86.58,86.59,86.54,86.55,28402
2017/12/18,11:08:00,86.55,86.56,86.51,86.52,21604
2017/12/18,11:09:00,86.51,86.52,86.43,86.48,167650
2017/12/18,11:10:00,86.48,86.50,86.47,86.50,30450
2017/12/18,11:11:00,86.50,86.54,86.50,86.53,50716
2017/12/18,11:12:00,86.53,86.53,86.49,86.49,44562
2017/12/18,11:13:00,86.50,86.52,86.48,86.49,29660
2017/12/18,11:14:00,86.49,86.55,86.49,86.51,37584
2017/12/18,11:15:00,86.52,86.57,86.52,86.56,32951
2017/12/18,11:16:00,86.56,86.57,86.52,86.53,25278
2017/12/18,11:17:00,86.54,86.54,86.50,86.50,22394
2017/12/18,11:18:00,86.50,86.52,86.49,86.49,24578
2017/12/18,11:19:00,86.49,86.50,86.41,86.42,48739
2017/12/18,11:20:00,86.42,86.46,86.42,86.44,21126
2017/12/18,11:21:00,86.44,86.47,86.42,86.43,46754
2017/12/18,11:22:00,86.43,86.49,86.43,86.46,38905
2017/12/18,11:23:00,86.46,86.47,86.43,86.45,30380
2017/12/18,11:24:00,86.46,86.46,86.36,86.39,91474
2017/12/18,11:25:00,86.39,86.47,86.38,86.46,47225
2017/12/18,11:26:00,86.46,86.53,86.46,86.53,27484
2017/12/18,11:27:00,86.53,86.53,86.51,86.53,22459
2017/12/18,11:28:00,86.53,86.56,86.53,86.55,17551
2017/12/18,11:29:00,86.56,86.56,86.52,86.55,28658
2017/12/18,11:30:00,86.55,86.55,86.51,86.52,36790
2017/12/18,11:31:00,86.52,86.55,86.50,86.50,40539
2017/12/18,11:32:00,86.51,86.53,86.48,86.50,37995
2017/12/18,11:33:00,86.50,86.53,86.49,86.51,24641
2017/12/18,11:34:00,86.51,86.56,86.51,86.56,31252
2017/12/18,11:35:00,86.56,86.58,86.53,86.55,46563
2017/12/18,11:36:00,86.55,86.61,86.54,86.61,42996
2017/12/18,11:37:00,86.60,86.61,86.58,86.61,32567
2017/12/18,11:38:00,86.60,86.63,86.60,86.61,18688
2017/12/18,11:39:00,86.61,86.64,86.61,86.63,20563
2017/12/18,11:40:00,86.64,86.67,86.61,86.67,23154
2017/12/18,11:41:00,86.67,86.67,86.63,86.67,31952
2017/12/18,11:42:00,86.67,86.71,86.66,86.67,117166
2017/12/18,11:43:00,86.67,86.68,86.65,86.67,19960
2017/12/18,11:44:00,86.67,86.70,86.66,86.69,33614
2017/12/18,11:45:00,86.69,86.70,86.68,86.70,20821
2017/12/18,11:46:00,86.70,86.72,86.70,86.71,24490
2017/12/18,11:47:00,86.71,86.71,86.61,86.61,61726
2017/12/18,11:48:00,86.62,86.65,86.62,86.62,28111
2017/12/18,11:49:00,86.62,86.64,86.62,86.62,17684
2017/12/18,11:50:00,86.62,86.68,86.62,86.68,21486
2017/12/18,11:51:00,86.68,86.72,86.68,86.71,18969
2017/12/18,11:52:00,86.71,86.73,86.71,86.72,18238
2017/12/18,11:53:00,86.72,86.78,86.71,86.77,42599
2017/12/18,11:54:00,86.78,86.85,86.77,86.85,42708
2017/12/18,11:55:00,86.85,86.86,86.79,86.82,59631
2017/12/18,11:56:00,86.82,86.83,86.72,86.74,31640
2017/12/18,11:57:00,86.74,86.78,86.73,86.77,36096
2017/12/18,11:58:00,86.77,86.77,86.73,86.74,37910
2017/12/18,11:59:00,86.74,86.79,86.74,86.79,40179
2017/12/18,12:00:00,86.78,86.79,86.75,86.76,18878
2017/12/18,12:01:00,86.75,86.79,86.75,86.79,26557
2017/12/18,12:02:00,86.79,86.82,86.78,86.80,24343
2017/12/18,12:03:00,86.80,86.82,86.78,86.81,32718
2017/12/18,12:04:00,86.81,86.84,86.79,86.83,25198
2017/12/18,12:05:00,86.83,86.89,86.82,86.89,26859
2017/12/18,12:06:00,86.89,86.92,86.86,86.86,71602
2017/12/18,12:07:00,86.86,86.87,86.83,86.86,35316
2017/12/18,12:08:00,86.86,86.86,86.83,86.84,22232
2017/12/18,12:09:00,86.84,86.87,86.83,86.87,31534
2017/12/18,12:10:00,86.88,86.89,86.87,86.88,29252
2017/12/18,12:11:00,86.88,86.89,86.85,86.85,22478
2017/12/18,12:12:00,86.86,86.92,86.85,86.92,38155
2017/12/18,12:13:00,86.92,86.96,86.90,86.92,37993
2017/12/18,12:14:00,86.92,86.93,86.90,86.91,33848
2017/12/18,12:15:00,86.92,86.93,86.90,86.91,14853
2017/12/18,12:16:00,86.91,86.92,86.85,86.85,25055
2017/12/18,12:17:00,86.85,86.85,86.80,86.80,22859
2017/12/18,12:18:00,86.80,86.82,86.80,86.82,20363
2017/12/18,12:19:00,86.82,86.83,86.80,86.81,21142
2017/12/18,12:20:00,86.81,86.82,86.80,86.81,15514
2017/12/18,12:21:00,86.81,86.82,86.75,86.76,33008
2017/12/18,12:22:00,86.76,86.77,86.72,86.74,41228
2017/12/18,12:23:00,86.74,86.77,86.73,86.77,21456
2017/12/18,12:24:00,86.77,86.78,86.76,86.78,12286
2017/12/18,12:25:00,86.78,86.78,86.74,86.76,23008
2017/12/18,12:26:00,86.76,86.76,86.73,86.76,28877
2017/12/18,12:27:00,86.76,86.78,86.75,86.78,14688
2017/12/18,12:28:00,86.78,86.83,86.78,86.82,14834
2017/12/18,12:29:00,86.82,86.82,86.73,86.74,33138
2017/12/18,12:30:00,86.74,86.77,86.73,86.76,23812
2017/12/18,12:31:00,86.76,86.76,86.73,86.75,15447
2017/12/18,12:32:00,86.75,86.75,86.71,86.73,23733
2017/12/18,12:33:00,86.73,86.76,86.73,86.76,15922
2017/12/18,12:34:00,86.76,86.76,86.74,86.75,15606
2017/12/18,12:35:00,86.75,86.76,86.74,86.75,18241
2017/12/18,12:36:00,86.75,86.76,86.73,86.73,22028
2017/12/18,12:37:00,86.73,86.78,86.73,86.77,16848
2017/12/18,12:38:00,86.77,86.78,86.74,86.74,20723
2017/12/18,12:39:00,86.73,86.75,86.73,86.74,9967
2017/12/18,12:40:00,86.74,86.74,86.72,86.74,26629
2017/12/18,12:41:00,86.74,86.76,86.73,86.76,23681
2017/12/18,12:42:00,86.76,86.78,86.75,86.77,17123
2017/12/18,12:43:00,86.77,86.80,86.77,86.79,25828
2017/12/18,12:44:00,86.79,86.81,86.77,86.77,41296
2017/12/18,12:45:00,86.77,86.79,86.77,86.77,12278
2017/12/18,12:46:00,86.77,86.81,86.77,86.78,64955
2017/12/18,12:47:00,86.78,86.79,86.78,86.78,67962
2017/12/18,12:48:00,86.78,86.80,86.78,86.79,13196
2017/12/18,12:49:00,86.79,86.81,86.79,86.81,18506
2017/12/18,12:50:00,86.82,86.82,86.79,86.82,17741
2017/12/18,12:51:00,86.82,86.82,86.79,86.80,29590
2017/12/18,12:52:00,86.80,86.82,86.77,86.81,38582
2017/12/18,12:53:00,86.81,86.83,86.81,86.81,23154
2017/12/18,12:54:00,86.81,86.82,86.80,86.81,18997
2017/12/18,12:55:00,86.81,86.82,86.79,86.80,25703
2017/12/18,12:56:00,86.80,86.81,86.78,86.81,16163
2017/12/18,12:57:00,86.80,86.82,86.79,86.82,28411
2017/12/18,12:58:00,86.81,86.82,86.79,86.80,37729
2017/12/18,12:59:00,86.80,86.81,86.79,86.81,17834
2017/12/18,13:00:00,86.81,86.83,86.80,86.83,22193
2017/12/18,13:01:00,86.83,86.83,86.80,86.82,22141
2017/12/18,13:02:00,86.82,86.82,86.79,86.80,15137
2017/12/18,13:03:00,86.80,86.84,86.80,86.84,24163
2017/12/18,13:04:00,86.84,86.86,86.84,86.85,25909
2017/12/18,13:05:00,86.85,86.85,86.81,86.82,13600
2017/12/18,13:06:00,86.81,86.82,86.80,86.80,19765
2017/12/18,13:07:00,86.80,86.83,86.80,86.82,30139
2017/12/18,13:08:00,86.82,86.84,86.80,86.84,15538
2017/12/18,13:09:00,86.83,86.84,86.81,86.83,17327
2017/12/18,13:10:00,86.82,86.84,86.81,86.83,15594
2017/12/18,13:11:00,86.83,86.84,86.81,86.81,12045
2017/12/18,13:12:00,86.81,86.83,86.79,86.79,35936
2017/12/18,13:13:00,86.80,86.85,86.80,86.82,29583
2017/12/18,13:14:00,86.82,86.86,86.82,86.86,24027
2017/12/18,13:15:00,86.85,86.86,86.83,86.84,9149
2017/12/18,13:16:00,86.85,86.88,86.81,86.82,45478
2017/12/18,13:17:00,86.81,86.82,86.79,86.80,32481
2017/12/18,13:18:00,86.81,86.84,86.80,86.82,18335
2017/12/18,13:19:00,86.83,86.83,86.81,86.82,14601
2017/12/18,13:20:00,86.82,86.83,86.79,86.80,46701
2017/12/18,13:21:00,86.80,86.86,86.80,86.84,19891
2017/12/18,13:22:00,86.84,86.85,86.82,86.83,14090
2017/12/18,13:23:00,86.83,86.83,86.79,86.80,55876
2017/12/18,13:24:00,86.80,86.83,86.78,86.82,30436
2017/12/18,13:25:00,86.82,86.83,86.79,86.82,37460
2017/12/18,13:26:00,86.82,86.85,86.80,86.85,17063
2017/12/18,13:27:00,86.85,86.86,86.82,86.85,19897
2017/12/18,13:28:00,86.85,86.85,86.83,86.84,16799
2017/12/18,13:29:00,86.85,86.87,86.84,86.87,24052
2017/12/18,13:30:00,86.87,86.87,86.84,86.86,15198
2017/12/18,13:31:00,86.86,86.87,86.83,86.87,34085
2017/12/18,13:32:00,86.87,86.88,86.85,86.86,17881
2017/12/18,13:33:00,86.85,86.87,86.85,86.87,7592
2017/12/18,13:34:00,86.86,86.87,86.83,86.85,17542
2017/12/18,13:35:00,86.84,86.86,86.81,86.81,28466
2017/12/18,13:36:00,86.82,86.85,86.80,86.84,39730
2017/12/18,13:37:00,86.84,86.84,86.81,86.83,25128
2017/12/18,13:38:00,86.82,86.84,86.80,86.82,34746
2017/12/18,13:39:00,86.82,86.82,86.79,86.81,17165
2017/12/18,13:40:00,86.81,86.81,86.77,86.78,42807
2017/12/18,13:41:00,86.78,86.78,86.74,86.75,34699
2017/12/18,13:42:00,86.75,86.76,86.74,86.76,30877
2017/12/18,13:43:00,86.76,86.79,86.76,86.78,29735
2017/12/18,13:44:00,86.78,86.78,86.75,86.77,24374
2017/12/18,13:45:00,86.77,86.77,86.72,86.74,35982
2017/12/18,13:46:00,86.74,86.75,86.74,86.75,11726
2017/12/18,13:47:00,86.75,86.76,86.73,86.74,30057
2017/12/18,13:48:00,86.74,86.77,86.74,86.77,32426
2017/12/18,13:49:00,86.77,86.77,86.73,86.73,34746
2017/12/18,13:50:00,86.73,86.74,86.71,86.71,33204
2017/12/18,13:51:00,86.71,86.73,86.70,86.71,32385
2017/12/18,13:52:00,86.71,86.71,86.69,86.70,20345
2017/12/18,13:53:00,86.70,86.72,86.70,86.70,55860
2017/12/18,13:54:00,86.70,86.73,86.69,86.72,19206
2017/12/18,13:55:00,86.72,86.73,86.70,86.70,22383
2017/12/18,13:56:00,86.70,86.72,86.69,86.72,15328
2017/12/18,13:57:00,86.72,86.73,86.69,86.70,27519
2017/12/18,13:58:00,86.70,86.71,86.67,86.71,41511
2017/12/18,13:59:00,86.71,86.71,86.68,86.68,20059
2017/12/18,14:00:00,86.68,86.70,86.68,86.69,13005
2017/12/18,14:01:00,86.69,86.70,86.67,86.69,27763
2017/12/18,14:02:00,86.69,86.70,86.67,86.69,22920
2017/12/18,14:03:00,86.69,86.70,86.67,86.68,24644
2017/12/18,14:04:00,86.68,86.68,86.62,86.64,41125
2017/12/18,14:05:00,86.64,86.68,86.64,86.65,42798
2017/12/18,14:06:00,86.65,86.67,86.65,86.66,22572
2017/12/18,14:07:00,86.66,86.66,86.64,86.66,17491
2017/12/18,14:08:00,86.66,86.67,86.65,86.66,35399
2017/12/18,14:09:00,86.66,86.68,86.64,86.65,27600
2017/12/18,14:10:00,86.64,86.65,86.62,86.64,23880
2017/12/18,14:11:00,86.64,86.64,86.61,86.62,45405
2017/12/18,14:12:00,86.62,86.63,86.62,86.62,12518
2017/12/18,14:13:00,86.62,86.66,86.62,86.66,27451
2017/12/18,14:14:00,86.67,86.67,86.64,86.64,17793
2017/12/18,14:15:00,86.64,86.65,86.63,86.63,27803
2017/12/18,14:16:00,86.63,86.65,86.63,86.63,17029
2017/12/18,14:17:00,86.62,86.65,86.62,86.64,33866
2017/12/18,14:18:00,86.64,86.65,86.63,86.63,33520
2017/12/18,14:19:00,86.63,86.66,86.62,86.65,23864
2017/12/18,14:20:00,86.65,86.66,86.64,86.66,12463
2017/12/18,14:21:00,86.66,86.66,86.62,86.62,19568
2017/12/18,14:22:00,86.62,86.63,86.60,86.61,46490
2017/12/18,14:23:00,86.60,86.61,86.55,86.56,64589
2017/12/18,14:24:00,86.55,86.57,86.54,86.54,28812
2017/12/18,14:25:00,86.55,86.61,86.54,86.61,23230
2017/12/18,14:26:00,86.61,86.62,86.57,86.59,44094
2017/12/18,14:27:00,86.58,86.59,86.53,86.55,47220
2017/12/18,14:28:00,86.56,86.57,86.55,86.56,14988
2017/12/18,14:29:00,86.56,86.57,86.55,86.56,32310
2017/12/18,14:30:00,86.56,86.56,86.53,86.56,34256
2017/12/18,14:31:00,86.56,86.56,86.53,86.53,18776
2017/12/18,14:32:00,86.53,86.56,86.53,86.55,23644
2017/12/18,14:33:00,86.55,86.57,86.54,86.57,27258
2017/12/18,14:34:00,86.57,86.58,86.56,86.58,21243
2017/12/18,14:35:00,86.58,86.59,86.56,86.56,106835
2017/12/18,14:36:00,86.57,86.57,86.56,86.56,15210
2017/12/18,14:37:00,86.55,86.55,86.50,86.53,37758
2017/12/18,14:38:00,86.53,86.53,86.52,86.53,5717
2017/12/18,14:39:00,86.53,86.58,86.53,86.58,48536
2017/12/18,14:40:00,86.58,86.59,86.56,86.57,27619
2017/12/18,14:41:00,86.57,86.58,86.55,86.56,33829
2017/12/18,14:42:00,86.56,86.57,86.52,86.53,76622
2017/12/18,14:43:00,86.53,86.53,86.48,86.50,110182
2017/12/18,14:44:00,86.51,86.52,86.49,86.50,37797
2017/12/18,14:45:00,86.50,86.52,86.50,86.51,39136
2017/12/18,14:46:00,86.51,86.52,86.50,86.50,21651
2017/12/18,14:47:00,86.50,86.51,86.49,86.51,24024
2017/12/18,14:48:00,86.51,86.51,86.48,86.51,22748
2017/12/18,14:49:00,86.51,86.51,86.50,86.51,20584
2017/12/18,14:50:00,86.50,86.53,86.50,86.52,58959
2017/12/18,14:51:00,86.52,86.53,86.49,86.51,30138
2017/12/18,14:52:00,86.50,86.52,86.50,86.50,80705
2017/12/18,14:53:00,86.50,86.50,86.46,86.48,26695
2017/12/18,14:54:00,86.48,86.51,86.47,86.49,35814
2017/12/18,14:55:00,86.49,86.50,86.48,86.50,23440
2017/12/18,14:56:00,86.50,86.50,86.48,86.50,18720
2017/12/18,14:57:00,86.50,86.50,86.49,86.50,17136
2017/12/18,14:58:00,86.50,86.51,86.49,86.51,47261
2017/12/18,14:59:00,86.51,86.51,86.47,86.47,38377
2017/12/18,15:00:00,86.48,86.50,86.46,86.48,46887
2017/12/18,15:01:00,86.48,86.49,86.42,86.44,78246
2017/12/18,15:02:00,86.44,86.45,86.43,86.43,21396
2017/12/18,15:03:00,86.43,86.46,86.43,86.46,28550
2017/12/18,15:04:00,86.46,86.49,86.45,86.48,79766
2017/12/18,15:05:00,86.48,86.49,86.47,86.49,18260
2017/12/18,15:06:00,86.49,86.50,86.46,86.46,28430
2017/12/18,15:07:00,86.46,86.46,86.44,86.46,28547
2017/12/18,15:08:00,86.46,86.50,86.45,86.48,64478
2017/12/18,15:09:00,86.49,86.50,86.47,86.47,28636
2017/12/18,15:10:00,86.46,86.46,86.44,86.44,23279
2017/12/18,15:11:00,86.44,86.45,86.43,86.44,24296
2017/12/18,15:12:00,86.44,86.44,86.40,86.41,42535
2017/12/18,15:13:00,86.41,86.43,86.41,86.43,33725
2017/12/18,15:14:00,86.43,86.43,86.42,86.43,21061
2017/12/18,15:15:00,86.43,86.45,86.41,86.42,38879
2017/12/18,15:16:00,86.42,86.43,86.41,86.42,32059
2017/12/18,15:17:00,86.42,86.43,86.41,86.41,26080
2017/12/18,15:18:00,86.41,86.42,86.40,86.41,35390
2017/12/18,15:19:00,86.40,86.41,86.34,86.35,64293
2017/12/18,15:20:00,86.34,86.41,86.33,86.40,116734
2017/12/18,15:21:00,86.39,86.41,86.38,86.41,53338
2017/12/18,15:22:00,86.41,86.41,86.40,86.40,19985
2017/12/18,15:23:00,86.40,86.41,86.38,86.39,41762
2017/12/18,15:24:00,86.39,86.41,86.38,86.41,27130
2017/12/18,15:25:00,86.40,86.41,86.37,86.38,33652
2017/12/18,15:26:00,86.38,86.38,86.34,86.36,23142
2017/12/18,15:27:00,86.36,86.38,86.35,86.38,55552
2017/12/18,15:28:00,86.38,86.41,86.38,86.40,34047
2017/12/18,15:29:00,86.40,86.41,86.37,86.41,50205
2017/12/18,15:30:00,86.40,86.41,86.35,86.36,85046
2017/12/18,15:31:00,86.36,86.40,86.34,86.38,71904
2017/12/18,15:32:00,86.38,86.40,86.37,86.39,55501
2017/12/18,15:33:00,86.39,86.41,86.38,86.41,58444
2017/12/18,15:34:00,86.41,86.41,86.36,86.37,43775
2017/12/18,15:35:00,86.37,86.39,86.36,86.39,28593
2017/12/18,15:36:00,86.39,86.39,86.37,86.38,59550
2017/12/18,15:37:00,86.37,86.40,86.37,86.40,31869
2017/12/18,15:38:00,86.40,86.40,86.37,86.37,43533
2017/12/18,15:39:00,86.38,86.38,86.37,86.38,34732
2017/12/18,15:40:00,86.38,86.40,86.37,86.38,59538
2017/12/18,15:41:00,86.38,86.40,86.36,86.39,84016
2017/12/18,15:42:00,86.39,86.39,86.37,86.38,133651
2017/12/18,15:43:00,86.38,86.41,86.37,86.41,62976
2017/12/18,15:44:00,86.40,86.44,86.40,86.42,66201
2017/12/18,15:45:00,86.42,86.42,86.37,86.38,50041
2017/12/18,15:46:00,86.38,86.42,86.38,86.40,68700
2017/12/18,15:47:00,86.41,86.41,86.39,86.40,40939
2017/12/18,15:48:00,86.40,86.42,86.39,86.41,49087
2017/12/18,15:49:00,86.42,86.44,86.41,86.44,68582
2017/12/18,15:50:00,86.44,86.44,86.42,86.42,63964
2017/12/18,15:51:00,86.41,86.42,86.23,86.42,368680
2017/12/18,15:52:00,86.42,86.42,86.37,86.42,129148
2017/12/18,15:53:00,86.42,86.42,86.37,86.40,148161
2017/12/18,15:54:00,86.40,86.41,86.35,86.37,112919
2017/12/18,15:55:00,86.37,86.41,86.36,86.39,132043
2017/12/18,15:56:00,86.40,86.41,86.36,86.40,135823
2017/12/18,15:57:00,86.39,86.40,86.36,86.37,207116
2017/12/18,15:58:00,86.36,86.40,86.35,86.40,309567
2017/12/18,15:59:00,86.39,86.47,86.38,86.42,238729
2017/12/18,16:00:00,86.43,86.47,86.38,86.38,615025
2017/12/19,09:31:00,86.35,86.35,86.00,86.13,161803
2017/12/19,09:32:00,86.14,86.18,86.11,86.14,128396
2017/12/19,09:33:00,86.14,86.14,86.01,86.07,162829
2017/12/19,09:34:00,86.08,86.10,85.94,85.95,143447
2017/12/19,09:35:00,85.95,85.98,85.84,85.91,103483
2017/12/19,09:36:00,85.91,85.91,85.84,85.85,86132
2017/12/19,09:37:00,85.85,85.89,85.79,85.86,102756
2017/12/19,09:38:00,85.86,85.99,85.82,85.98,183566
2017/12/19,09:39:00,85.98,86.08,85.97,86.07,247855
2017/12/19,09:40:00,86.06,86.07,85.98,86.01,111057
2017/12/19,09:41:00,86.01,86.06,85.98,86.05,113976
2017/12/19,09:42:00,86.04,86.10,86.03,86.03,111111
2017/12/19,09:43:00,86.03,86.10,85.99,86.08,116480
2017/12/19,09:44:00,86.08,86.14,86.01,86.03,96920
2017/12/19,09:45:00,86.03,86.07,85.90,85.91,77396
2017/12/19,09:46:00,85.91,85.98,85.91,85.95,68249
2017/12/19,09:47:00,85.95,85.95,85.92,85.92,26683
2017/12/19,09:48:00,85.92,85.94,85.83,85.83,40729
2017/12/19,09:49:00,85.83,85.95,85.82,85.90,111156
2017/12/19,09:50:00,85.90,85.96,85.87,85.94,51936
2017/12/19,09:51:00,85.94,85.97,85.88,85.94,60103
2017/12/19,09:52:00,85.94,85.97,85.93,85.97,40388
2017/12/19,09:53:00,85.97,85.98,85.92,85.92,49294
2017/12/19,09:54:00,85.92,86.00,85.92,85.96,37171
2017/12/19,09:55:00,85.96,86.00,85.94,85.97,41416
2017/12/19,09:56:00,85.97,86.04,85.97,86.01,49601
2017/12/19,09:57:00,86.01,86.02,85.95,85.99,70329
2017/12/19,09:58:00,86.00,86.03,85.97,86.02,66974
2017/12/19,09:59:00,86.02,86.02,85.93,85.93,70308
2017/12/19,10:00:00,85.93,85.99,85.93,85.94,93002
2017/12/19,10:01:00,85.94,86.00,85.92,86.00,105130
2017/12/19,10:02:00,85.99,86.02,85.98,86.00,44497
2017/12/19,10:03:00,86.00,86.06,86.00,86.05,53409
2017/12/19,10:04:00,86.04,86.05,86.00,86.02,36884
2017/12/19,10:05:00,86.01,86.02,85.92,85.92,62122
2017/12/19,10:06:00,85.92,85.96,85.90,85.90,39961
2017/12/19,10:07:00,85.90,85.93,85.88,85.93,58398
2017/12/19,10:08:00,85.93,85.93,85.89,85.90,42883
2017/12/19,10:09:00,85.90,85.92,85.87,85.87,35283
2017/12/19,10:10:00,85.88,85.91,85.82,85.82,50521
2017/12/19,10:11:00,85.82,85.88,85.82,85.88,41252
2017/12/19,10:12:00,85.88,85.92,85.87,85.90,47035
2017/12/19,10:13:00,85.90,85.91,85.84,85.86,53425
2017/12/19,10:14:00,85.86,85.87,85.83,85.87,26688
2017/12/19,10:15:00,85.87,85.87,85.81,85.82,46929
2017/12/19,10:16:00,85.81,85.82,85.75,85.77,70302
2017/12/19,10:17:00,85.77,85.78,85.73,85.73,34751
2017/12/19,10:18:00,85.73,85.77,85.72,85.76,37776
2017/12/19,10:19:00,85.76,85.81,85.75,85.81,28740
2017/12/19,10:20:00,85.81,85.84,85.80,85.81,132621
2017/12/19,10:21:00,85.81,85.84,85.78,85.79,33327
2017/12/19,10:22:00,85.79,85.81,85.77,85.78,19353
2017/12/19,10:23:00,85.78,85.80,85.77,85.79,31145
2017/12/19,10:24:00,85.79,85.84,85.79,85.83,32019
2017/12/19,10:25:00,85.83,85.83,85.72,85.72,61198
2017/12/19,10:26:00,85.72,85.77,85.70,85.73,39191
2017/12/19,10:27:00,85.73,85.73,85.66,85.67,40257
2017/12/19,10:28:00,85.67,85.68,85.66,85.66,38385
2017/12/19,10:29:00,85.66,85.66,85.54,85.56,102402
2017/12/19,10:30:00,85.56,85.60,85.55,85.59,62773
2017/12/19,10:31:00,85.59,85.64,85.59,85.61,148785
2017/12/19,10:32:00,85.61,85.65,85.60,85.64,32276
2017/12/19,10:33:00,85.64,85.65,85.60,85.60,32479
2017/12/19,10:34:00,85.60,85.62,85.57,85.59,49445
2017/12/19,10:35:00,85.59,85.61,85.52,85.53,42631
2017/12/19,10:36:00,85.53,85.59,85.51,85.57,70411
2017/12/19,10:37:00,85.57,85.59,85.55,85.57,22382
2017/12/19,10:38:00,85.57,85.60,85.53,85.55,35362
2017/12/19,10:39:00,85.55,85.58,85.52,85.57,55024
2017/12/19,10:40:00,85.57,85.60,85.54,85.55,48171
2017/12/19,10:41:00,85.54,85.55,85.51,85.53,46644
2017/12/19,10:42:00,85.52,85.54,85.44,85.48,116740
2017/12/19,10:43:00,85.48,85.50,85.46,85.49,39654
2017/12/19,10:44:00,85.50,85.50,85.36,85.38,81182
2017/12/19,10:45:00,85.38,85.40,85.36,85.38,80005
2017/12/19,10:46:00,85.37,85.38,85.33,85.36,125633
2017/12/19,10:47:00,85.36,85.47,85.36,85.45,48220
2017/12/19,10:48:00,85.46,85.46,85.38,85.39,56490
2017/12/19,10:49:00,85.40,85.42,85.36,85.38,81200
2017/12/19,10:50:00,85.39,85.46,85.38,85.46,39684
2017/12/19,10:51:00,85.46,85.52,85.43,85.52,88456
2017/12/19,10:52:00,85.52,85.55,85.50,85.50,130390
2017/12/19,10:53:00,85.50,85.59,85.46,85.57,87505
2017/12/19,10:54:00,85.57,85.58,85.49,85.52,49792
2017/12/19,10:55:00,85.52,85.56,85.52,85.54,28494
2017/12/19,10:56:00,85.54,85.55,85.49,85.49,46630
2017/12/19,10:57:00,85.48,85.52,85.48,85.51,32121
2017/12/19,10:58:00,85.51,85.52,85.48,85.49,28329
2017/12/19,10:59:00,85.49,85.57,85.47,85.56,27084
2017/12/19,11:00:00,85.56,85.57,85.53,85.55,25460
2017/12/19,11:01:00,85.55,85.55,85.52,85.53,20781
2017/12/19,11:02:00,85.53,85.59,85.52,85.59,49879
2017/12/19,11:03:00,85.58,85.63,85.58,85.62,31743
2017/12/19,11:04:00,85.62,85.66,85.61,85.64,36165
2017/12/19,11:05:00,85.64,85.67,85.63,85.66,21326
2017/12/19,11:06:00,85.66,85.66,85.60,85.60,58407
2017/12/19,11:07:00,85.60,85.64,85.58,85.63,26473
2017/12/19,11:08:00,85.62,85.64,85.60,85.64,19730
2017/12/19,11:09:00,85.64,85.64,85.59,85.59,29083
2017/12/19,11:10:00,85.59,85.60,85.56,85.56,27939
2017/12/19,11:11:00,85.56,85.57,85.51,85.52,69595
2017/12/19,11:12:00,85.52,85.54,85.49,85.50,53541
2017/12/19,11:13:00,85.50,85.55,85.47,85.53,66019
2017/12/19,11:14:00,85.53,85.55,85.53,85.55,30517
2017/12/19,11:15:00,85.54,85.58,85.54,85.58,25695
2017/12/19,11:16:00,85.58,85.58,85.52,85.52,25922
2017/12/19,11:17:00,85.53,85.62,85.50,85.61,46939
2017/12/19,11:18:00,85.61,85.61,85.58,85.60,28144
2017/12/19,11:19:00,85.61,85.65,85.59,85.64,34886
2017/12/19,11:20:00,85.64,85.64,85.62,85.62,33118
2017/12/19,11:21:00,85.62,85.63,85.60,85.62,32335
2017/12/19,11:22:00,85.62,85.66,85.61,85.64,41894
2017/12/19,11:23:00,85.64,85.66,85.62,85.62,39898
2017/12/19,11:24:00,85.62,85.64,85.61,85.62,58204
2017/12/19,11:25:00,85.63,85.63,85.61,85.62,22912
2017/12/19,11:26:00,85.62,85.63,85.60,85.61,21600
2017/12/19,11:27:00,85.61,85.63,85.60,85.63,19596
2017/12/19,11:28:00,85.63,85.68,85.63,85.67,31025
2017/12/19,11:29:00,85.67,85.70,85.65,85.70,30480
2017/12/19,11:30:00,85.69,85.74,85.69,85.73,31938
2017/12/19,11:31:00,85.73,85.74,85.67,85.71,49844
2017/12/19,11:32:00,85.71,85.71,85.66,85.71,29192
2017/12/19,11:33:00,85.71,85.73,85.68,85.71,60336
2017/12/19,11:34:00,85.70,85.73,85.69,85.72,33584
2017/12/19,11:35:00,85.72,85.72,85.68,85.71,66647
2017/12/19,11:36:00,85.71,85.73,85.70,85.71,36942
2017/12/19,11:37:00,85.71,85.72,85.69,85.72,45099
2017/12/19,11:38:00,85.72,85.72,85.64,85.65,50588
2017/12/19,11:39:00,85.65,85.68,85.64,85.68,51038
2017/12/19,11:40:00,85.69,85.70,85.66,85.67,19147
2017/12/19,11:41:00,85.67,85.67,85.63,85.64,29638
2017/12/19,11:42:00,85.64,85.64,85.61,85.62,28858
2017/12/19,11:43:00,85.62,85.62,85.56,85.57,36957
2017/12/19,11:44:00,85.57,85.59,85.54,85.55,32591
2017/12/19,11:45:00,85.55,85.55,85.49,85.51,30862
2017/12/19,11:46:00,85.50,85.51,85.45,85.46,30119
2017/12/19,11:47:00,85.46,85.47,85.44,85.45,26808
2017/12/19,11:48:00,85.44,85.47,85.44,85.46,28463
2017/12/19,11:49:00,85.46,85.47,85.39,85.47,50982
2017/12/19,11:50:00,85.47,85.51,85.46,85.47,42333
2017/12/19,11:51:00,85.46,85.48,85.46,85.46,36177
2017/12/19,11:52:00,85.46,85.46,85.38,85.39,33656
2017/12/19,11:53:00,85.39,85.40,85.30,85.31,74981
2017/12/19,11:54:00,85.31,85.39,85.31,85.38,36320
2017/12/19,11:55:00,85.39,85.44,85.39,85.41,37165
2017/12/19,11:56:00,85.40,85.40,85.31,85.34,43602
2017/12/19,11:57:00,85.34,85.35,85.29,85.35,31573
2017/12/19,11:58:00,85.35,85.37,85.32,85.36,74452
2017/12/19,11:59:00,85.36,85.38,85.34,85.36,30294
2017/12/19,12:00:00,85.36,85.37,85.30,85.31,50901
2017/12/19,12:01:00,85.31,85.36,85.28,85.34,40753
2017/12/19,12:02:00,85.33,85.36,85.32,85.33,28294
2017/12/19,12:03:00,85.33,85.36,85.32,85.34,117627
2017/12/19,12:04:00,85.34,85.35,85.28,85.28,58375
2017/12/19,12:05:00,85.28,85.37,85.27,85.37,35102
2017/12/19,12:06:00,85.36,85.39,85.35,85.37,22670
2017/12/19,12:07:00,85.38,85.40,85.33,85.35,21836
2017/12/19,12:08:00,85.36,85.40,85.34,85.39,17934
2017/12/19,12:09:00,85.40,85.42,85.37,85.37,29240
2017/12/19,12:10:00,85.37,85.40,85.35,85.35,21224
2017/12/19,12:11:00,85.35,85.37,85.32,85.34,17266
2017/12/19,12:12:00,85.34,85.35,85.31,85.33,15961
2017/12/19,12:13:00,85.33,85.41,85.32,85.40,20931
2017/12/19,12:14:00,85.40,85.41,85.39,85.40,13681
2017/12/19,12:15:00,85.40,85.42,85.38,85.40,25221
2017/12/19,12:16:00,85.40,85.40,85.37,85.40,28444
2017/12/19,12:17:00,85.40,85.40,85.37,85.37,27766
2017/12/19,12:18:00,85.37,85.39,85.34,85.39,1285102
2017/12/19,12:19:00,85.39,85.40,85.38,85.38,29842
2017/12/19,12:20:00,85.38,85.45,85.38,85.42,49143
2017/12/19,12:21:00,85.42,85.44,85.41,85.44,59354
2017/12/19,12:22:00,85.44,85.46,85.43,85.45,28645
2017/12/19,12:23:00,85.45,85.45,85.39,85.40,49429
2017/12/19,12:24:00,85.41,85.41,85.37,85.37,56776
2017/12/19,12:25:00,85.37,85.40,85.35,85.37,37502
2017/12/19,12:26:00,85.36,85.42,85.36,85.42,23263
2017/12/19,12:27:00,85.42,85.46,85.42,85.45,23229
2017/12/19,12:28:00,85.45,85.48,85.45,85.47,25759
2017/12/19,12:29:00,85.46,85.53,85.46,85.53,54973
2017/12/19,12:30:00,85.53,85.55,85.52,85.55,20640
2017/12/19,12:31:00,85.55,85.55,85.50,85.53,160384
2017/12/19,12:32:00,85.53,85.55,85.52,85.55,7531
2017/12/19,12:33:00,85.55,85.56,85.53,85.56,21077
2017/12/19,12:34:00,85.56,85.57,85.55,85.57,11576
2017/12/19,12:35:00,85.57,85.59,85.57,85.57,12733
2017/12/19,12:36:00,85.57,85.59,85.55,85.55,19363
2017/12/19,12:37:00,85.55,85.56,85.52,85.53,18670
2017/12/19,12:38:00,85.52,85.54,85.52,85.54,15628
2017/12/19,12:39:00,85.53,85.55,85.53,85.55,15452
2017/12/19,12:40:00,85.55,85.57,85.55,85.57,13223
2017/12/19,12:41:00,85.58,85.59,85.57,85.58,19187
2017/12/19,12:42:00,85.58,85.61,85.58,85.59,19494
2017/12/19,12:43:00,85.60,85.64,85.60,85.61,31647
2017/12/19,12:44:00,85.61,85.61,85.59,85.60,17676
2017/12/19,12:45:00,85.60,85.61,85.57,85.58,21471
2017/12/19,12:46:00,85.57,85.58,85.55,85.58,23106
2017/12/19,12:47:00,85.57,85.61,85.57,85.60,7600
2017/12/19,12:48:00,85.61,85.63,85.58,85.63,44958
2017/12/19,12:49:00,85.63,85.65,85.62,85.62,24420
2017/12/19,12:50:00,85.62,85.63,85.58,85.59,20404
2017/12/19,12:51:00,85.59,85.60,85.57,85.59,19439
2017/12/19,12:52:00,85.59,85.63,85.59,85.62,24024
2017/12/19,12:53:00,85.62,85.66,85.62,85.66,19700
2017/12/19,12:54:00,85.65,85.70,85.65,85.69,20688
2017/12/19,12:55:00,85.70,85.73,85.68,85.69,44492
2017/12/19,12:56:00,85.69,85.70,85.68,85.68,22028
2017/12/19,12:57:00,85.68,85.70,85.68,85.68,26495
2017/12/19,12:58:00,85.69,85.72,85.68,85.72,20841
2017/12/19,12:59:00,85.72,85.74,85.71,85.74,19284
2017/12/19,13:00:00,85.74,85.75,85.73,85.75,20158
2017/12/19,13:01:00,85.74,85.76,85.73,85.73,31273
2017/12/19,13:02:00,85.73,85.74,85.71,85.74,56804
2017/12/19,13:03:00,85.74,85.74,85.71,85.73,17950
2017/12/19,13:04:00,85.73,85.77,85.72,85.75,25053
2017/12/19,13:05:00,85.76,85.77,85.75,85.76,18764
2017/12/19,13:06:00,85.76,85.76,85.68,85.69,55491
2017/12/19,13:07:00,85.69,85.72,85.68,85.70,51516
2017/12/19,13:08:00,85.70,85.71,85.66,85.69,26960
2017/12/19,13:09:00,85.69,85.71,85.69,85.70,16669
2017/12/19,13:10:00,85.70,85.71,85.67,85.68,23100
2017/12/19,13:11:00,85.68,85.68,85.66,85.66,20811
2017/12/19,13:12:00,85.66,85.67,85.63,85.63,15541
2017/12/19,13:13:00,85.62,85.64,85.62,85.64,10359
2017/12/19,13:14:00,85.64,85.65,85.62,85.63,16278
2017/12/19,13:15:00,85.63,85.66,85.62,85.63,27143
2017/12/19,13:16:00,85.63,85.65,85.62,85.64,12852
2017/12/19,13:17:00,85.64,85.66,85.63,85.64,32881
2017/12/19,13:18:00,85.65,85.68,85.65,85.68,19006
2017/12/19,13:19:00,85.67,85.69,85.67,85.69,12753
2017/12/19,13:20:00,85.69,85.69,85.66,85.66,19947
2017/12/19,13:21:00,85.66,85.67,85.65,85.65,21096
2017/12/19,13:22:00,85.66,85.68,85.65,85.67,34735
2017/12/19,13:23:00,85.67,85.68,85.67,85.67,12554
2017/12/19,13:24:00,85.67,85.71,85.67,85.71,39039
2017/12/19,13:25:00,85.71,85.71,85.67,85.67,57922
2017/12/19,13:26:00,85.67,85.68,85.64,85.66,27758
2017/12/19,13:27:00,85.66,85.66,85.64,85.65,16381
2017/12/19,13:28:00,85.65,85.67,85.65,85.67,13383
2017/12/19,13:29:00,85.67,85.70,85.66,85.67,19624
2017/12/19,13:30:00,85.67,85.69,85.66,85.67,18888
2017/12/19,13:31:00,85.67,85.67,85.65,85.65,18348
2017/12/19,13:32:00,85.65,85.66,85.64,85.65,24635
2017/12/19,13:33:00,85.65,85.71,85.65,85.71,66662
2017/12/19,13:34:00,85.71,85.74,85.70,85.73,47533
2017/12/19,13:35:00,85.73,85.74,85.72,85.73,27300
2017/12/19,13:36:00,85.72,85.73,85.72,85.73,37446
2017/12/19,13:37:00,85.73,85.74,85.72,85.73,23634
2017/12/19,13:38:00,85.73,85.73,85.72,85.73,14987
2017/12/19,13:39:00,85.73,85.73,85.70,85.70,29244
2017/12/19,13:40:00,85.70,85.71,85.68,85.68,27944
2017/12/19,13:41:00,85.68,85.71,85.68,85.70,24453
2017/12/19,13:42:00,85.70,85.71,85.68,85.70,14448
2017/12/19,13:43:00,85.70,85.70,85.69,85.69,18657
2017/12/19,13:44:00,85.70,85.70,85.67,85.70,15993
2017/12/19,13:45:00,85.70,85.70,85.69,85.70,20224
2017/12/19,13:46:00,85.70,85.71,85.69,85.70,24580
2017/12/19,13:47:00,85.70,85.70,85.68,85.69,30032
2017/12/19,13:48:00,85.69,85.71,85.67,85.69,18145
2017/12/19,13:49:00,85.69,85.71,85.69,85.70,15935
2017/12/19,13:50:00,85.70,85.72,85.70,85.71,20449
2017/12/19,13:51:00,85.71,85.72,85.68,85.71,22156
2017/12/19,13:52:00,85.70,85.71,85.70,85.71,10210
2017/12/19,13:53:00,85.71,85.71,85.69,85.69,14690
2017/12/19,13:54:00,85.69,85.71,85.68,85.71,23929
2017/12/19,13:55:00,85.71,85.72,85.69,85.70,177005
2017/12/19,13:56:00,85.70,85.71,85.70,85.70,20256
2017/12/19,13:57:00,85.70,85.71,85.70,85.71,12029
2017/12/19,13:58:00,85.71,85.71,85.70,85.71,10705
2017/12/19,13:59:00,85.71,85.73,85.70,85.72,24948
2017/12/19,14:00:00,85.72,85.74,85.71,85.72,38820
2017/12/19,14:01:00,85.72,85.74,85.72,85.74,25655
2017/12/19,14:02:00,85.74,85.74,85.73,85.74,16093
2017/12/19,14:03:00,85.73,85.74,85.72,85.73,21966
2017/12/19,14:04:00,85.73,85.74,85.68,85.69,32599
2017/12/19,14:05:00,85.68,85.69,85.67,85.69,22960
2017/12/19,14:06:00,85.69,85.71,85.69,85.69,31805
2017/12/19,14:07:00,85.69,85.70,85.66,85.67,27895
2017/12/19,14:08:00,85.67,85.68,85.66,85.67,25174
2017/12/19,14:09:00,85.67,85.67,85.63,85.63,20658
2017/12/19,14:10:00,85.64,85.66,85.63,85.66,27467
2017/12/19,14:11:00,85.66,85.66,85.62,85.64,22743
2017/12/19,14:12:00,85.64,85.70,85.64,85.70,53886
2017/12/19,14:13:00,85.69,85.71,85.68,85.68,30300
2017/12/19,14:14:00,85.68,85.70,85.67,85.69,21303
2017/12/19,14:15:00,85.69,85.69,85.67,85.67,19807
2017/12/19,14:16:00,85.67,85.68,85.63,85.65,48024
2017/12/19,14:17:00,85.65,85.65,85.63,85.63,17702
2017/12/19,14:18:00,85.63,85.64,85.62,85.64,32475
2017/12/19,14:19:00,85.64,85.64,85.59,85.60,69748
2017/12/19,14:20:00,85.60,85.62,85.58,85.62,52071
2017/12/19,14:21:00,85.62,85.65,85.62,85.65,66845
2017/12/19,14:22:00,85.65,85.67,85.64,85.65,48656
2017/12/19,14:23:00,85.66,85.68,85.66,85.67,50437
2017/12/19,14:24:00,85.67,85.67,85.64,85.66,33362
2017/12/19,14:25:00,85.66,85.70,85.66,85.68,59838
2017/12/19,14:26:00,85.68,85.69,85.65,85.66,31653
2017/12/19,14:27:00,85.66,85.67,85.65,85.66,33006
2017/12/19,14:28:00,85.66,85.67,85.65,85.67,19495
2017/12/19,14:29:00,85.67,85.68,85.66,85.66,39182
2017/12/19,14:30:00,85.66,85.67,85.65,85.67,30262
2017/12/19,14:31:00,85.67,85.67,85.64,85.65,25501
2017/12/19,14:32:00,85.65,85.65,85.63,85.63,16775
2017/12/19,14:33:00,85.64,85.64,85.62,85.62,33330
2017/12/19,14:34:00,85.62,85.63,85.62,85.62,7628
2017/12/19,14:35:00,85.62,85.63,85.58,85.58,51583
2017/12/19,14:36:00,85.58,85.59,85.57,85.58,36602
2017/12/19,14:37:00,85.58,85.58,85.54,85.55,53667
2017/12/19,14:38:00,85.55,85.56,85.52,85.55,64049
2017/12/19,14:39:00,85.55,85.56,85.53,85.54,50369
2017/12/19,14:40:00,85.54,85.57,85.54,85.57,39730
2017/12/19,14:41:00,85.56,85.57,85.56,85.57,30568
2017/12/19,14:42:00,85.57,85.58,85.56,85.58,17875
2017/12/19,14:43:00,85.58,85.58,85.57,85.58,13607
2017/12/19,14:44:00,85.58,85.60,85.57,85.58,53009
2017/12/19,14:45:00,85.58,85.58,85.55,85.55,39080
2017/12/19,14:46:00,85.55,85.55,85.51,85.51,23432
2017/12/19,14:47:00,85.51,85.52,85.49,85.49,45283
2017/12/19,14:48:00,85.49,85.54,85.48,85.53,26563
2017/12/19,14:49:00,85.53,85.55,85.52,85.53,25195
2017/12/19,14:50:00,85.53,85.56,85.53,85.56,35292
2017/12/19,14:51:00,85.56,85.57,85.54,85.55,15273
2017/12/19,14:52:00,85.54,85.57,85.54,85.56,13162
2017/12/19,14:53:00,85.57,85.57,85.53,85.53,30025
2017/12/19,14:54:00,85.53,85.54,85.51,85.51,10240
2017/12/19,14:55:00,85.52,85.54,85.47,85.51,98032
2017/12/19,14:56:00,85.51,85.54,85.51,85.54,32403
2017/12/19,14:57:00,85.54,85.54,85.51,85.51,32627
2017/12/19,14:58:00,85.52,85.55,85.52,85.54,58814
2017/12/19,14:59:00,85.54,85.54,85.53,85.53,19258
2017/12/19,15:00:00,85.53,85.53,85.52,85.52,24438
2017/12/19,15:01:00,85.53,85.53,85.52,85.53,18142
2017/12/19,15:02:00,85.53,85.53,85.52,85.52,15787
2017/12/19,15:03:00,85.52,85.53,85.50,85.53,43795
2017/12/19,15:04:00,85.53,85.53,85.51,85.52,19806
2017/12/19,15:05:00,85.52,85.54,85.49,85.49,40739
2017/12/19,15:06:00,85.48,85.49,85.47,85.48,26490
2017/12/19,15:07:00,85.48,85.49,85.43,85.47,71816
2017/12/19,15:08:00,85.47,85.49,85.46,85.48,33445
2017/12/19,15:09:00,85.48,85.49,85.46,85.47,36319
2017/12/19,15:10:00,85.47,85.50,85.47,85.50,23755
2017/12/19,15:11:00,85.50,85.50,85.48,85.48,53303
2017/12/19,15:12:00,85.49,85.52,85.48,85.52,78824
2017/12/19,15:13:00,85.52,85.56,85.51,85.56,79265
2017/12/19,15:14:00,85.55,85.58,85.53,85.58,57117
2017/12/19,15:15:00,85.58,85.63,85.58,85.62,60160
2017/12/19,15:16:00,85.62,85.63,85.60,85.60,37057
2017/12/19,15:17:00,85.60,85.64,85.60,85.63,54870
2017/12/19,15:18:00,85.64,85.65,85.63,85.63,67740
2017/12/19,15:19:00,85.63,85.64,85.59,85.63,55200
2017/12/19,15:20:00,85.62,85.67,85.62,85.67,86845
2017/12/19,15:21:00,85.67,85.71,85.67,85.71,24136
2017/12/19,15:22:00,85.71,85.79,85.71,85.79,101960
2017/12/19,15:23:00,85.79,85.79,85.72,85.74,61480
2017/12/19,15:24:00,85.74,85.77,85.74,85.75,40717
2017/12/19,15:25:00,85.76,85.76,85.73,85.74,31742
2017/12/19,15:26:00,85.74,85.77,85.74,85.77,33767
2017/12/19,15:27:00,85.76,85.76,85.69,85.74,49056
2017/12/19,15:28:00,85.74,85.75,85.73,85.74,35735
2017/12/19,15:29:00,85.75,85.76,85.74,85.75,24774
2017/12/19,15:30:00,85.75,85.76,85.73,85.75,33945
2017/12/19,15:31:00,85.75,85.81,85.75,85.81,79119
2017/12/19,15:32:00,85.81,85.81,85.76,85.76,31487
2017/12/19,15:33:00,85.76,85.79,85.76,85.79,34254
2017/12/19,15:34:00,85.79,85.79,85.77,85.78,35579
2017/12/19,15:35:00,85.79,85.80,85.77,85.80,38451
2017/12/19,15:36:00,85.79,85.80,85.77,85.79,37102
2017/12/19,15:37:00,85.79,85.80,85.78,85.79,22972
2017/12/19,15:38:00,85.79,85.80,85.76,85.78,51144
2017/12/19,15:39:00,85.78,85.80,85.78,85.80,47077
2017/12/19,15:40:00,85.80,85.82,85.75,85.76,119840
2017/12/19,15:41:00,85.76,85.80,85.76,85.80,42365
2017/12/19,15:42:00,85.80,85.80,85.76,85.78,101371
2017/12/19,15:43:00,85.78,85.82,85.78,85.81,51424
2017/12/19,15:44:00,85.81,85.82,85.80,85.81,33086
2017/12/19,15:45:00,85.81,85.85,85.81,85.85,39413
2017/12/19,15:46:00,85.85,85.85,85.82,85.84,43709
2017/12/19,15:47:00,85.84,85.84,85.76,85.78,152983
2017/12/19,15:48:00,85.78,85.81,85.77,85.80,47578
2017/12/19,15:49:00,85.81,85.83,85.79,85.80,67788
2017/12/19,15:50:00,85.79,85.81,85.76,85.76,86404
2017/12/19,15:51:00,85.77,85.88,85.77,85.87,110870
2017/12/19,15:52:00,85.87,85.88,85.84,85.87,108370
2017/12/19,15:53:00,85.87,85.88,85.83,85.84,132041
2017/12/19,15:54:00,85.84,85.84,85.79,85.79,108494
2017/12/19,15:55:00,85.80,85.86,85.79,85.84,95327
2017/12/19,15:56:00,85.85,85.85,85.81,85.81,119647
2017/12/19,15:57:00,85.81,85.83,85.79,85.83,70138
2017/12/19,15:58:00,85.83,85.88,85.82,85.88,134507
2017/12/19,15:59:00,85.88,85.90,85.86,85.89,184296
2017/12/19,16:00:00,85.89,85.92,85.77,85.83,496263
2017/12/20,09:31:00,86.20,86.30,85.80,85.81,208085
2017/12/20,09:32:00,85.81,85.81,85.70,85.74,89953
2017/12/20,09:33:00,85.72,85.74,85.61,85.61,71707
2017/12/20,09:34:00,85.61,85.67,85.57,85.64,85895
2017/12/20,09:35:00,85.65,85.69,85.60,85.61,64564
2017/12/20,09:36:00,85.61,85.66,85.48,85.48,107668
2017/12/20,09:37:00,85.48,85.49,85.33,85.35,164783
2017/12/20,09:38:00,85.35,85.43,85.31,85.32,176319
2017/12/20,09:39:00,85.33,85.37,85.27,85.33,80298
2017/12/20,09:40:00,85.33,85.36,85.21,85.26,153575
2017/12/20,09:41:00,85.26,85.36,85.18,85.19,99603
2017/12/20,09:42:00,85.20,85.25,85.08,85.15,155205
2017/12/20,09:43:00,85.16,85.25,85.12,85.19,87187
2017/12/20,09:44:00,85.20,85.26,85.19,85.24,62131
2017/12/20,09:45:00,85.24,85.25,85.15,85.23,67830
2017/12/20,09:46:00,85.23,85.23,85.17,85.23,52812
2017/12/20,09:47:00,85.23,85.29,85.18,85.29,46443
2017/12/20,09:48:00,85.29,85.31,85.25,85.25,49042
2017/12/20,09:49:00,85.25,85.26,85.21,85.24,35667
2017/12/20,09:50:00,85.23,85.25,85.18,85.18,41069
2017/12/20,09:51:00,85.19,85.27,85.18,85.26,44755
2017/12/20,09:52:00,85.27,85.29,85.23,85.25,51358
2017/12/20,09:53:00,85.25,85.27,85.22,85.26,33750
2017/12/20,09:54:00,85.27,85.28,85.26,85.26,31644
2017/12/20,09:55:00,85.26,85.27,85.14,85.15,79995
2017/12/20,09:56:00,85.15,85.15,85.08,85.13,85174
2017/12/20,09:57:00,85.13,85.19,85.08,85.18,46968
2017/12/20,09:58:00,85.19,85.24,85.18,85.20,53689
2017/12/20,09:59:00,85.20,85.22,85.18,85.18,27229
2017/12/20,10:00:00,85.19,85.27,85.18,85.25,36618
2017/12/20,10:01:00,85.25,85.28,85.20,85.22,66345
2017/12/20,10:02:00,85.22,85.25,85.19,85.20,36731
2017/12/20,10:03:00,85.20,85.22,85.18,85.19,43581
2017/12/20,10:04:00,85.19,85.22,85.17,85.18,32454
2017/12/20,10:05:00,85.16,85.17,85.11,85.11,43560
2017/12/20,10:06:00,85.11,85.11,85.07,85.10,48316
2017/12/20,10:07:00,85.10,85.14,85.08,85.12,42978
2017/12/20,10:08:00,85.12,85.14,85.06,85.07,49907
2017/12/20,10:09:00,85.06,85.11,85.03,85.11,77338
2017/12/20,10:10:00,85.11,85.12,85.07,85.11,56249
2017/12/20,10:11:00,85.10,85.19,85.10,85.12,66440
2017/12/20,10:12:00,85.12,85.18,85.11,85.14,51432
2017/12/20,10:13:00,85.14,85.17,85.13,85.15,42769
2017/12/20,10:14:00,85.16,85.16,85.14,85.15,22485
2017/12/20,10:15:00,85.15,85.19,85.12,85.18,44389
2017/12/20,10:16:00,85.18,85.18,85.11,85.13,25511
2017/12/20,10:17:00,85.13,85.14,85.08,85.09,50658
2017/12/20,10:18:00,85.09,85.09,85.04,85.08,41364
2017/12/20,10:19:00,85.08,85.10,85.07,85.10,20997
2017/12/20,10:20:00,85.10,85.12,85.09,85.10,35673
2017/12/20,10:21:00,85.10,85.13,85.08,85.12,35287
2017/12/20,10:22:00,85.11,85.19,85.11,85.19,43187
2017/12/20,10:23:00,85.19,85.19,85.14,85.19,1938869
2017/12/20,10:24:00,85.19,85.22,85.16,85.16,46208
2017/12/20,10:25:00,85.17,85.17,85.07,85.08,76858
2017/12/20,10:26:00,85.08,85.11,85.07,85.10,36877
2017/12/20,10:27:00,85.11,85.14,85.09,85.13,26286
2017/12/20,10:28:00,85.13,85.14,85.10,85.12,15573
2017/12/20,10:29:00,85.13,85.14,85.12,85.13,12851
2017/12/20,10:30:00,85.13,85.16,85.09,85.16,49025
2017/12/20,10:31:00,85.16,85.20,85.14,85.14,19751
2017/12/20,10:32:00,85.14,85.14,85.10,85.13,24832
2017/12/20,10:33:00,85.13,85.13,85.07,85.08,26732
2017/12/20,10:34:00,85.07,85.10,85.05,85.08,50036
2017/12/20,10:35:00,85.08,85.17,85.08,85.16,25336
2017/12/20,10:36:00,85.15,85.17,85.09,85.09,41556
2017/12/20,10:37:00,85.10,85.12,85.08,85.08,31758
2017/12/20,10:38:00,85.08,85.10,85.03,85.06,45602
2017/12/20,10:39:00,85.05,85.06,84.96,85.00,95997
2017/12/20,10:40:00,85.00,85.05,84.97,84.97,78032
2017/12/20,10:41:00,84.97,85.05,84.96,85.04,28742
2017/12/20,10:42:00,85.04,85.05,84.93,84.97,39275
2017/12/20,10:43:00,84.97,85.02,84.90,84.90,50274
2017/12/20,10:44:00,84.90,84.93,84.86,84.91,67664
2017/12/20,10:45:00,84.91,84.93,84.88,84.93,25295
2017/12/20,10:46:00,84.93,84.94,84.90,84.94,21527
2017/12/20,10:47:00,84.93,84.99,84.93,84.98,19587
2017/12/20,10:48:00,84.98,85.02,84.94,84.95,23948
2017/12/20,10:49:00,84.95,85.01,84.94,85.01,18031
2017/12/20,10:50:00,85.01,85.03,84.97,85.01,34206
2017/12/20,10:51:00,85.02,85.03,84.98,85.03,25441
2017/12/20,10:52:00,85.03,85.05,85.01,85.02,35628
2017/12/20,10:53:00,85.03,85.05,85.01,85.02,26710
2017/12/20,10:54:00,85.02,85.04,84.99,85.04,29242
2017/12/20,10:55:00,85.04,85.09,85.04,85.07,59495
2017/12/20,10:56:00,85.06,85.07,85.04,85.04,57164
2017/12/20,10:57:00,85.05,85.07,85.04,85.05,19582
2017/12/20,10:58:00,85.06,85.06,84.95,84.96,53984
2017/12/20,10:59:00,84.95,84.96,84.81,84.82,86525
2017/12/20,11:00:00,84.82,84.92,84.82,84.91,493862
2017/12/20,11:01:00,84.91,84.94,84.87,84.91,33139
2017/12/20,11:02:00,84.91,84.94,84.86,84.94,25985
2017/12/20,11:03:00,84.94,85.03,84.94,85.03,40661
2017/12/20,11:04:00,85.03,85.03,84.98,85.01,41688
2017/12/20,11:05:00,85.01,85.02,84.99,85.00,26984
2017/12/20,11:06:00,85.00,85.06,85.00,85.01,59585
2017/12/20,11:07:00,85.02,85.02,84.98,85.02,22759
2017/12/20,11:08:00,85.01,85.03,84.96,84.98,22256
2017/12/20,11:09:00,84.98,84.99,84.93,84.94,11853
2017/12/20,11:10:00,84.94,84.95,84.92,84.93,29336
2017/12/20,11:11:00,84.94,84.96,84.92,84.95,43534
2017/12/20,11:12:00,84.95,84.96,84.92,84.93,33867
2017/12/20,11:13:00,84.93,84.93,84.86,84.87,36051
2017/12/20,11:14:00,84.86,84.87,84.84,84.85,180254
2017/12/20,11:15:00,84.85,84.88,84.85,84.87,59686
2017/12/20,11:16:00,84.87,84.88,84.81,84.82,45118
2017/12/20,11:17:00,84.82,84.83,84.80,84.82,44860
2017/12/20,11:18:00,84.82,84.82,84.80,84.82,35283
2017/12/20,11:19:00,84.82,84.85,84.81,84.84,43325
2017/12/20,11:20:00,84.85,84.86,84.72,84.74,96838
2017/12/20,11:21:00,84.74,84.80,84.71,84.79,58726
2017/12/20,11:22:00,84.79,84.85,84.76,84.85,72142
2017/12/20,11:23:00,84.85,84.90,84.83,84.84,51441
2017/12/20,11:24:00,84.84,84.90,84.80,84.83,51357
2017/12/20,11:25:00,84.82,84.82,84.79,84.80,91927
2017/12/20,11:26:00,84.80,84.87,84.75,84.86,52082
2017/12/20,11:27:00,84.87,84.89,84.84,84.86,45751
2017/12/20,11:28:00,84.86,84.90,84.86,84.89,35655
2017/12/20,11:29:00,84.89,84.94,84.86,84.91,87499
2017/12/20,11:30:00,84.92,84.98,84.91,84.98,46531
2017/12/20,11:31:00,84.98,85.04,84.98,85.04,95460
2017/12/20,11:32:00,85.04,85.04,84.99,85.02,82353
2017/12/20,11:33:00,85.02,85.02,84.98,85.01,52826
2017/12/20,11:34:00,85.02,85.02,84.96,84.96,48458
2017/12/20,11:35:00,84.96,84.99,84.95,84.99,42542
2017/12/20,11:36:00,84.99,85.03,84.98,85.01,38713
2017/12/20,11:37:00,85.01,85.03,85.00,85.03,29264
2017/12/20,11:38:00,85.03,85.04,85.02,85.03,21320
2017/12/20,11:39:00,85.04,85.04,85.01,85.03,41766
2017/12/20,11:40:00,85.03,85.04,85.02,85.04,30072
2017/12/20,11:41:00,85.04,85.04,85.00,85.03,53469
2017/12/20,11:42:00,85.04,85.05,85.02,85.03,90481
2017/12/20,11:43:00,85.04,85.07,85.03,85.06,33533
2017/12/20,11:44:00,85.06,85.10,85.06,85.10,935684
2017/12/20,11:45:00,85.09,85.10,85.05,85.05,32360
2017/12/20,11:46:00,85.06,85.09,85.05,85.08,30450
2017/12/20,11:47:00,85.07,85.08,85.05,85.07,18772
2017/12/20,11:48:00,85.06,85.07,85.05,85.07,33233
2017/12/20,11:49:00,85.06,85.10,85.06,85.08,42387
2017/12/20,11:50:00,85.08,85.10,85.05,85.10,35242
2017/12/20,11:51:00,85.10,85.10,85.08,85.09,15345
2017/12/20,11:52:00,85.09,85.09,85.06,85.08,29974
2017/12/20,11:53:00,85.08,85.08,85.06,85.06,16906
2017/12/20,11:54:00,85.08,85.08,85.04,85.04,14973
2017/12/20,11:55:00,85.04,85.06,85.02,85.05,42169
2017/12/20,11:56:00,85.05,85.07,85.05,85.06,24067
2017/12/20,11:57:00,85.06,85.06,85.04,85.05,27902
2017/12/20,11:58:00,85.05,85.06,85.03,85.06,21152
2017/12/20,11:59:00,85.06,85.11,85.06,85.07,60043
2017/12/20,12:00:00,85.07,85.10,85.07,85.08,44399
2017/12/20,12:01:00,85.07,85.13,85.07,85.12,67231
2017/12/20,12:02:00,85.12,85.16,85.12,85.12,55567
2017/12/20,12:03:00,85.12,85.17,85.12,85.15,65969
2017/12/20,12:04:00,85.15,85.19,85.15,85.18,78862
2017/12/20,12:05:00,85.19,85.19,85.15,85.16,35979
2017/12/20,12:06:00,85.16,85.18,85.15,85.17,26658
2017/12/20,12:07:00,85.17,85.18,85.16,85.18,56312
2017/12/20,12:08:00,85.19,85.20,85.18,85.20,35181
2017/12/20,12:09:00,85.20,85.20,85.16,85.16,49838
2017/12/20,12:10:00,85.16,85.20,85.16,85.19,20764
2017/12/20,12:11:00,85.20,85.20,85.17,85.17,24758
2017/12/20,12:12:00,85.17,85.17,85.12,85.13,55649
2017/12/20,12:13:00,85.13,85.16,85.13,85.14,30060
2017/12/20,12:14:00,85.15,85.16,85.13,85.16,36895
2017/12/20,12:15:00,85.16,85.19,85.15,85.19,48920
2017/12/20,12:16:00,85.19,85.29,85.18,85.29,81850
2017/12/20,12:17:00,85.29,85.30,85.25,85.29,49372
2017/12/20,12:18:00,85.28,85.29,85.26,85.28,25201
2017/12/20,12:19:00,85.28,85.30,85.27,85.27,24985
2017/12/20,12:20:00,85.27,85.28,85.23,85.24,26971
2017/12/20,12:21:00,85.24,85.26,85.23,85.25,44510
2017/12/20,12:22:00,85.25,85.26,85.22,85.24,20025
2017/12/20,12:23:00,85.24,85.24,85.21,85.21,31234
2017/12/20,12:24:00,85.21,85.23,85.20,85.22,12117
2017/12/20,12:25:00,85.22,85.24,85.22,85.22,34570
2017/12/20,12:26:00,85.22,85.22,85.16,85.17,48143
2017/12/20,12:27:00,85.17,85.19,85.13,85.18,43859
2017/12/20,12:28:00,85.18,85.21,85.18,85.20,13987
2017/12/20,12:29:00,85.20,85.20,85.17,85.18,9330
2017/12/20,12:30:00,85.18,85.19,85.17,85.18,21910
2017/12/20,12:31:00,85.18,85.19,85.14,85.15,15188
2017/12/20,12:32:00,85.15,85.15,85.13,85.15,11577
2017/12/20,12:33:00,85.15,85.17,85.14,85.16,8342
2017/12/20,12:34:00,85.16,85.17,85.16,85.17,8867
2017/12/20,12:35:00,85.17,85.17,85.14,85.16,23558
2017/12/20,12:36:00,85.16,85.16,85.12,85.15,16999
2017/12/20,12:37:00,85.14,85.15,85.13,85.15,27662
2017/12/20,12:38:00,85.15,85.15,85.04,85.07,108414
2017/12/20,12:39:00,85.07,85.08,85.02,85.04,50649
2017/12/20,12:40:00,85.05,85.08,85.05,85.07,30593
2017/12/20,12:41:00,85.07,85.09,85.06,85.08,11403
2017/12/20,12:42:00,85.08,85.11,85.07,85.08,30098
2017/12/20,12:43:00,85.08,85.08,85.07,85.08,6422
2017/12/20,12:44:00,85.08,85.08,85.04,85.08,18161
2017/12/20,12:45:00,85.08,85.08,85.07,85.07,5097
2017/12/20,12:46:00,85.07,85.08,85.05,85.06,22433
2017/12/20,12:47:00,85.06,85.08,85.06,85.06,27861
2017/12/20,12:48:00,85.06,85.08,85.05,85.08,32613
2017/12/20,12:49:00,85.08,85.09,85.07,85.07,13255
2017/12/20,12:50:00,85.07,85.16,85.07,85.13,36566
2017/12/20,12:51:00,85.13,85.16,85.13,85.13,6974
2017/12/20,12:52:00,85.13,85.13,85.10,85.12,20454
2017/12/20,12:53:00,85.12,85.12,85.10,85.12,13902
2017/12/20,12:54:00,85.12,85.14,85.11,85.14,15432
2017/12/20,12:55:00,85.14,85.14,85.11,85.11,11398
2017/12/20,12:56:00,85.11,85.11,85.07,85.08,21288
2017/12/20,12:57:00,85.08,85.10,85.07,85.10,27794
2017/12/20,12:58:00,85.10,85.11,85.08,85.11,18685
2017/12/20,12:59:00,85.11,85.14,85.10,85.12,15031
2017/12/20,13:00:00,85.12,85.13,85.10,85.10,14585
2017/12/20,13:01:00,85.10,85.13,85.09,85.10,20913
2017/12/20,13:02:00,85.10,85.11,85.09,85.11,45324
2017/12/20,13:03:00,85.11,85.11,85.09,85.09,22715
2017/12/20,13:04:00,85.09,85.12,85.09,85.11,18433
2017/12/20,13:05:00,85.11,85.11,85.09,85.10,25919
2017/12/20,13:06:00,85.10,85.10,85.09,85.10,8079
2017/12/20,13:07:00,85.10,85.16,85.09,85.13,22451
2017/12/20,13:08:00,85.13,85.19,85.13,85.17,18778
2017/12/20,13:09:00,85.18,85.19,85.18,85.18,14197
2017/12/20,13:10:00,85.18,85.24,85.18,85.23,23068
2017/12/20,13:11:00,85.23,85.25,85.22,85.24,33194
2017/12/20,13:12:00,85.24,85.24,85.22,85.24,8436
2017/12/20,13:13:00,85.24,85.30,85.24,85.29,21300
2017/12/20,13:14:00,85.29,85.31,85.28,85.30,40318
2017/12/20,13:15:00,85.30,85.31,85.28,85.30,16165
2017/12/20,13:16:00,85.31,85.32,85.28,85.30,88543
2017/12/20,13:17:00,85.30,85.32,85.27,85.31,32509
2017/12/20,13:18:00,85.31,85.33,85.30,85.32,24438
2017/12/20,13:19:00,85.32,85.32,85.30,85.31,15369
2017/12/20,13:20:00,85.31,85.31,85.28,85.28,34351
2017/12/20,13:21:00,85.28,85.32,85.28,85.31,77850
2017/12/20,13:22:00,85.31,85.32,85.28,85.31,75060
2017/12/20,13:23:00,85.32,85.38,85.31,85.37,86419
2017/12/20,13:24:00,85.37,85.42,85.37,85.39,47907
2017/12/20,13:25:00,85.39,85.41,85.39,85.41,18178
2017/12/20,13:26:00,85.41,85.46,85.41,85.46,49200
2017/12/20,13:27:00,85.46,85.49,85.43,85.47,79651
2017/12/20,13:28:00,85.47,85.49,85.46,85.46,19680
2017/12/20,13:29:00,85.46,85.50,85.46,85.50,20842
2017/12/20,13:30:00,85.50,85.52,85.48,85.49,38198
2017/12/20,13:31:00,85.49,85.53,85.49,85.52,20888
2017/12/20,13:32:00,85.52,85.52,85.49,85.50,21614
2017/12/20,13:33:00,85.49,85.50,85.48,85.50,11986
2017/12/20,13:34:00,85.50,85.50,85.48,85.49,10907
2017/12/20,13:35:00,85.49,85.49,85.47,85.48,14737
2017/12/20,13:36:00,85.47,85.48,85.47,85.48,11946
2017/12/20,13:37:00,85.48,85.51,85.48,85.51,20070
2017/12/20,13:38:00,85.51,85.51,85.49,85.50,47618
2017/12/20,13:39:00,85.50,85.51,85.48,85.48,23151
2017/12/20,13:40:00,85.47,85.48,85.45,85.48,45845
2017/12/20,13:41:00,85.48,85.50,85.47,85.47,20337
2017/12/20,13:42:00,85.47,85.50,85.47,85.49,39217
2017/12/20,13:43:00,85.48,85.50,85.47,85.49,26643
2017/12/20,13:44:00,85.49,85.51,85.49,85.51,13101
2017/12/20,13:45:00,85.51,85.53,85.49,85.52,25900
2017/12/20,13:46:00,85.52,85.54,85.51,85.52,20301
2017/12/20,13:47:00,85.53,85.55,85.52,85.53,20399
2017/12/20,13:48:00,85.54,85.56,85.53,85.53,26131
2017/12/20,13:49:00,85.53,85.53,85.51,85.51,20670
2017/12/20,13:50:00,85.51,85.51,85.49,85.50,12747
2017/12/20,13:51:00,85.50,85.51,85.49,85.50,18082
2017/12/20,13:52:00,85.50,85.50,85.48,85.50,13508
2017/12/20,13:53:00,85.50,85.50,85.48,85.48,12185
2017/12/20,13:54:00,85.49,85.49,85.45,85.46,31513
2017/12/20,13:55:00,85.46,85.50,85.46,85.49,19452
2017/12/20,13:56:00,85.48,85.49,85.48,85.49,16294
2017/12/20,13:57:00,85.48,85.49,85.47,85.47,28632
2017/12/20,13:58:00,85.47,85.50,85.47,85.49,12812
2017/12/20,13:59:00,85.49,85.49,85.47,85.48,10449
2017/12/20,14:00:00,85.48,85.48,85.43,85.44,19961
2017/12/20,14:01:00,85.45,85.45,85.43,85.45,16172
2017/12/20,14:02:00,85.45,85.45,85.44,85.45,12660
2017/12/20,14:03:00,85.45,85.46,85.43,85.44,34685
2017/12/20,14:04:00,85.43,85.44,85.40,85.40,25614
2017/12/20,14:05:00,85.41,85.41,85.38,85.40,25384
2017/12/20,14:06:00,85.40,85.41,85.36,85.37,15272
2017/12/20,14:07:00,85.37,85.39,85.34,85.37,29197
2017/12/20,14:08:00,85.37,85.38,85.35,85.36,18071
2017/12/20,14:09:00,85.36,85.37,85.33,85.33,16968
2017/12/20,14:10:00,85.34,85.34,85.31,85.31,31807
2017/12/20,14:11:00,85.31,85.32,85.26,85.32,43086
2017/12/20,14:12:00,85.32,85.36,85.31,85.35,12026
2017/12/20,14:13:00,85.35,85.38,85.34,85.38,16573
2017/12/20,14:14:00,85.38,85.41,85.38,85.40,12647
2017/12/20,14:15:00,85.41,85.43,85.40,85.41,26687
2017/12/20,14:16:00,85.41,85.44,85.41,85.44,28288
2017/12/20,14:17:00,85.44,85.44,85.41,85.42,15416
2017/12/20,14:18:00,85.42,85.42,85.38,85.39,30409
2017/12/20,14:19:00,85.39,85.44,85.39,85.44,7848
2017/12/20,14:20:00,85.44,85.44,85.42,85.42,21433
2017/12/20,14:21:00,85.42,85.45,85.42,85.45,20978
2017/12/20,14:22:00,85.45,85.45,85.43,85.44,25009
2017/12/20,14:23:00,85.44,85.44,85.42,85.43,12731
2017/12/20,14:24:00,85.43,85.48,85.42,85.48,26000
2017/12/20,14:25:00,85.47,85.48,85.46,85.46,24421
2017/12/20,14:26:00,85.46,85.48,85.45,85.45,18803
2017/12/20,14:27:00,85.45,85.45,85.41,85.43,33927
2017/12/20,14:28:00,85.43,85.43,85.35,85.35,52613
2017/12/20,14:29:00,85.34,85.36,85.32,85.35,35934
2017/12/20,14:30:00,85.35,85.36,85.35,85.36,18984
2017/12/20,14:31:00,85.36,85.40,85.36,85.40,24304
2017/12/20,14:32:00,85.40,85.41,85.40,85.41,33971
2017/12/20,14:33:00,85.41,85.43,85.41,85.43,9888
2017/12/20,14:34:00,85.43,85.45,85.42,85.42,30230
2017/12/20,14:35:00,85.43,85.44,85.42,85.43,13747
2017/12/20,14:36:00,85.43,85.46,85.43,85.46,25064
2017/12/20,14:37:00,85.46,85.46,85.45,85.46,15972
2017/12/20,14:38:00,85.46,85.47,85.43,85.47,28879
2017/12/20,14:39:00,85.46,85.47,85.45,85.47,19078
2017/12/20,14:40:00,85.47,85.47,85.44,85.44,13067
2017/12/20,14:41:00,85.44,85.45,85.43,85.44,28144
2017/12/20,14:42:00,85.44,85.47,85.44,85.46,12581
2017/12/20,14:43:00,85.47,85.48,85.45,85.48,19200
2017/12/20,14:44:00,85.48,85.49,85.45,85.46,28616
2017/12/20,14:45:00,85.46,85.47,85.45,85.46,11654
2017/12/20,14:46:00,85.46,85.48,85.45,85.48,16242
2017/12/20,14:47:00,85.48,85.50,85.48,85.50,17982
2017/12/20,14:48:00,85.50,85.51,85.49,85.49,38746
2017/12/20,14:49:00,85.49,85.49,85.44,85.44,36953
2017/12/20,14:50:00,85.44,85.46,85.41,85.45,59163
2017/12/20,14:51:00,85.46,85.48,85.45,85.46,25378
2017/12/20,14:52:00,85.46,85.49,85.46,85.48,26423
2017/12/20,14:53:00,85.48,85.48,85.44,85.44,24492
2017/12/20,14:54:00,85.44,85.45,85.44,85.45,28528
2017/12/20,14:55:00,85.45,85.45,85.40,85.42,29506
2017/12/20,14:56:00,85.42,85.44,85.42,85.44,25578
2017/12/20,14:57:00,85.44,85.49,85.42,85.49,47116
2017/12/20,14:58:00,85.49,85.51,85.48,85.49,26903
2017/12/20,14:59:00,85.49,85.51,85.49,85.50,31598
2017/12/20,15:00:00,85.51,85.52,85.50,85.52,19709
2017/12/20,15:01:00,85.52,85.54,85.52,85.54,19414
2017/12/20,15:02:00,85.54,85.54,85.51,85.53,26627
2017/12/20,15:03:00,85.53,85.54,85.52,85.54,17544
2017/12/20,15:04:00,85.54,85.55,85.53,85.54,18026
2017/12/20,15:05:00,85.55,85.57,85.54,85.57,23587
2017/12/20,15:06:00,85.57,85.60,85.57,85.59,55781
2017/12/20,15:07:00,85.59,85.59,85.55,85.55,29678
2017/12/20,15:08:00,85.55,85.55,85.53,85.53,11070
2017/12/20,15:09:00,85.54,85.57,85.52,85.56,56524
2017/12/20,15:10:00,85.57,85.58,85.53,85.53,41222
2017/12/20,15:11:00,85.53,85.54,85.48,85.48,30101
2017/12/20,15:12:00,85.48,85.50,85.47,85.49,46850
2017/12/20,15:13:00,85.49,85.53,85.49,85.53,34186
2017/12/20,15:14:00,85.53,85.53,85.51,85.52,16074
2017/12/20,15:15:00,85.52,85.53,85.51,85.53,24687
2017/12/20,15:16:00,85.53,85.53,85.48,85.49,35587
2017/12/20,15:17:00,85.49,85.52,85.49,85.52,11972
2017/12/20,15:18:00,85.52,85.53,85.51,85.51,20635
2017/12/20,15:19:00,85.51,85.53,85.51,85.51,175211
2017/12/20,15:20:00,85.51,85.51,85.48,85.48,10543
2017/12/20,15:21:00,85.48,85.50,85.47,85.50,27477
2017/12/20,15:22:00,85.50,85.50,85.49,85.50,6573
2017/12/20,15:23:00,85.50,85.51,85.49,85.50,73552
2017/12/20,15:24:00,85.50,85.52,85.49,85.51,118059
2017/12/20,15:25:00,85.50,85.55,85.50,85.55,18754
2017/12/20,15:26:00,85.55,85.55,85.53,85.54,20060
2017/12/20,15:27:00,85.54,85.54,85.51,85.51,14471
2017/12/20,15:28:00,85.51,85.54,85.51,85.52,34968
2017/12/20,15:29:00,85.51,85.52,85.48,85.49,39941
2017/12/20,15:30:00,85.49,85.50,85.47,85.48,31709
2017/12/20,15:31:00,85.48,85.50,85.47,85.49,20430
2017/12/20,15:32:00,85.49,85.49,85.47,85.49,32552
2017/12/20,15:33:00,85.49,85.50,85.47,85.49,28170
2017/12/20,15:34:00,85.49,85.51,85.47,85.50,33818
2017/12/20,15:35:00,85.50,85.51,85.49,85.50,199507
2017/12/20,15:36:00,85.50,85.51,85.49,85.50,72490
2017/12/20,15:37:00,85.50,85.51,85.49,85.50,49143
2017/12/20,15:38:00,85.50,85.57,85.49,85.56,61425
2017/12/20,15:39:00,85.56,85.57,85.54,85.54,27046
2017/12/20,15:40:00,85.54,85.55,85.53,85.54,27350
2017/12/20,15:41:00,85.54,85.57,85.53,85.57,41774
2017/12/20,15:42:00,85.57,85.58,85.56,85.57,33527
2017/12/20,15:43:00,85.57,85.58,85.56,85.58,24128
2017/12/20,15:44:00,85.57,85.58,85.56,85.57,38574
2017/12/20,15:45:00,85.57,85.60,85.56,85.60,32342
2017/12/20,15:46:00,85.60,85.60,85.54,85.54,71187
2017/12/20,15:47:00,85.54,85.54,85.52,85.53,36530
2017/12/20,15:48:00,85.53,85.53,85.51,85.52,55744
2017/12/20,15:49:00,85.52,85.53,85.50,85.52,32561
2017/12/20,15:50:00,85.53,85.56,85.52,85.55,47510
2017/12/20,15:51:00,85.55,85.56,85.51,85.55,119180
2017/12/20,15:52:00,85.55,85.55,85.53,85.55,52555
2017/12/20,15:53:00,85.54,85.57,85.54,85.57,58371
2017/12/20,15:54:00,85.57,85.57,85.56,85.56,29220
2017/12/20,15:55:00,85.56,85.57,85.56,85.57,42998
2017/12/20,15:56:00,85.56,85.57,85.54,85.54,118840
2017/12/20,15:57:00,85.54,85.58,85.54,85.58,88487
2017/12/20,15:58:00,85.57,85.60,85.57,85.60,104297
2017/12/20,15:59:00,85.59,85.60,85.54,85.55,165062
2017/12/20,16:00:00,85.55,85.70,85.52,85.52,596997
2017/12/21,09:31:00,86.05,86.10,85.94,85.98,132117
2017/12/21,09:32:00,85.98,86.01,85.86,85.86,62924
2017/12/21,09:33:00,85.87,85.96,85.86,85.89,50071
2017/12/21,09:34:00,85.89,85.98,85.89,85.96,54084
2017/12/21,09:35:00,85.96,86.01,85.91,85.98,84376
2017/12/21,09:36:00,85.98,86.02,85.95,85.96,33138
2017/12/21,09:37:00,85.96,85.99,85.89,85.89,78414
2017/12/21,09:38:00,85.89,85.99,85.88,85.97,70435
2017/12/21,09:39:00,85.97,86.03,85.97,86.02,108511
2017/12/21,09:40:00,86.02,86.03,85.92,85.95,67320
2017/12/21,09:41:00,85.95,86.00,85.93,85.97,39970
2017/12/21,09:42:00,85.98,85.99,85.88,85.96,49966
2017/12/21,09:43:00,85.97,86.01,85.95,86.01,148515
2017/12/21,09:44:00,86.01,86.02,85.98,86.00,59965
2017/12/21,09:45:00,86.00,86.00,85.92,85.92,30425
2017/12/21,09:46:00,85.92,86.00,85.86,85.99,80618
2017/12/21,09:47:00,85.99,86.01,85.97,86.00,41679
2017/12/21,09:48:00,86.00,86.02,85.96,85.99,168692
2017/12/21,09:49:00,85.99,86.01,85.99,86.00,68814
2017/12/21,09:50:00,86.00,86.01,85.91,85.95,39463
2017/12/21,09:51:00,85.95,85.99,85.90,85.90,57734
2017/12/21,09:52:00,85.90,85.92,85.83,85.83,84275
2017/12/21,09:53:00,85.83,85.83,85.77,85.80,36723
2017/12/21,09:54:00,85.81,85.81,85.69,85.70,38795
2017/12/21,09:55:00,85.69,85.77,85.66,85.67,50891
2017/12/21,09:56:00,85.66,85.70,85.61,85.68,68334
2017/12/21,09:57:00,85.69,85.71,85.66,85.70,43206
2017/12/21,09:58:00,85.70,85.73,85.69,85.70,25857
2017/12/21,09:59:00,85.70,85.74,85.70,85.72,18767
2017/12/21,10:00:00,85.72,85.73,85.65,85.68,33473
2017/12/21,10:01:00,85.68,85.83,85.67,85.78,54280
2017/12/21,10:02:00,85.79,85.84,85.78,85.83,36849
2017/12/21,10:03:00,85.83,85.86,85.82,85.82,23494
2017/12/21,10:04:00,85.82,85.85,85.78,85.85,30996
2017/12/21,10:05:00,85.85,85.89,85.83,85.84,22267
2017/12/21,10:06:00,85.84,85.87,85.82,85.84,27194
2017/12/21,10:07:00,85.84,85.85,85.79,85.80,32357
2017/12/21,10:08:00,85.80,85.80,85.73,85.73,22315
2017/12/21,10:09:00,85.73,85.74,85.69,85.72,48457
2017/12/21,10:10:00,85.73,85.78,85.72,85.75,24042
2017/12/21,10:11:00,85.75,85.75,85.69,85.69,27235
2017/12/21,10:12:00,85.69,85.69,85.59,85.60,75520
2017/12/21,10:13:00,85.60,85.63,85.57,85.58,33773
2017/12/21,10:14:00,85.58,85.69,85.58,85.68,35086
2017/12/21,10:15:00,85.68,85.74,85.66,85.70,32924
2017/12/21,10:16:00,85.70,85.72,85.64,85.69,27616
2017/12/21,10:17:00,85.69,85.70,85.66,85.70,23609
2017/12/21,10:18:00,85.69,85.73,85.69,85.70,20986
2017/12/21,10:19:00,85.70,85.72,85.65,85.66,18548
2017/12/21,10:20:00,85.66,85.66,85.62,85.63,18922
2017/12/21,10:21:00,85.63,85.64,85.61,85.64,52953
2017/12/21,10:22:00,85.64,85.64,85.61,85.61,27067
2017/12/21,10:23:00,85.61,85.69,85.61,85.67,48990
2017/12/21,10:24:00,85.68,85.73,85.68,85.71,16190
2017/12/21,10:25:00,85.71,85.71,85.67,85.70,21544
2017/12/21,10:26:00,85.70,85.74,85.69,85.73,15020
2017/12/21,10:27:00,85.73,85.78,85.73,85.77,23289
2017/12/21,10:28:00,85.77,85.77,85.73,85.75,24652
2017/12/21,10:29:00,85.75,85.76,85.68,85.70,33426
2017/12/21,10:30:00,85.70,85.72,85.69,85.71,20300
2017/12/21,10:31:00,85.70,85.70,85.66,85.69,31706
2017/12/21,10:32:00,85.69,85.71,85.65,85.66,17034
2017/12/21,10:33:00,85.66,85.72,85.65,85.69,24948
2017/12/21,10:34:00,85.69,85.73,85.68,85.73,31481
2017/12/21,10:35:00,85.73,85.85,85.73,85.84,86151
2017/12/21,10:36:00,85.84,85.88,85.84,85.85,55379
2017/12/21,10:37:00,85.85,85.93,85.84,85.92,58164
2017/12/21,10:38:00,85.93,85.97,85.89,85.95,63980
2017/12/21,10:39:00,85.96,86.00,85.95,85.99,29590
2017/12/21,10:40:00,85.99,86.02,85.98,85.98,81602
2017/12/21,10:41:00,85.98,86.01,85.98,86.00,42804
2017/12/21,10:42:00,85.99,86.01,85.97,85.97,45184
2017/12/21,10:43:00,85.97,85.99,85.96,85.97,21572
2017/12/21,10:44:00,85.97,86.00,85.96,85.98,19809
2017/12/21,10:45:00,85.97,85.98,85.93,85.95,28523
2017/12/21,10:46:00,85.95,85.95,85.91,85.94,47151
2017/12/21,10:47:00,85.94,85.94,85.90,85.91,50474
2017/12/21,10:48:00,85.91,85.93,85.91,85.91,22679
2017/12/21,10:49:00,85.91,85.94,85.90,85.93,33807
2017/12/21,10:50:00,85.93,85.96,85.92,85.94,36637
2017/12/21,10:51:00,85.95,85.96,85.90,85.96,30666
2017/12/21,10:52:00,85.96,85.97,85.94,85.96,23852
2017/12/21,10:53:00,85.96,85.98,85.96,85.97,11386
2017/12/21,10:54:00,85.97,85.97,85.92,85.93,32017
2017/12/21,10:55:00,85.93,85.94,85.90,85.93,19086
2017/12/21,10:56:00,85.93,85.95,85.93,85.95,28639
2017/12/21,10:57:00,85.95,85.96,85.90,85.90,17745
2017/12/21,10:58:00,85.90,85.92,85.90,85.92,17619
2017/12/21,10:59:00,85.93,85.93,85.89,85.90,19171
2017/12/21,11:00:00,85.91,85.91,85.88,85.90,20780
2017/12/21,11:01:00,85.90,85.90,85.88,85.88,18105
2017/12/21,11:02:00,85.88,85.88,85.84,85.86,28047
2017/12/21,11:03:00,85.85,85.91,85.85,85.91,23132
2017/12/21,11:04:00,85.91,85.91,85.85,85.85,20006
2017/12/21,11:05:00,85.85,85.86,85.83,85.84,22057
2017/12/21,11:06:00,85.84,85.87,85.84,85.86,14026
2017/12/21,11:07:00,85.86,85.90,85.86,85.89,22512
2017/12/21,11:08:00,85.90,85.91,85.89,85.90,22042
2017/12/21,11:09:00,85.90,85.98,85.90,85.98,30783
2017/12/21,11:10:00,85.97,85.97,85.92,85.92,24779
2017/12/21,11:11:00,85.91,85.98,85.91,85.98,20387
2017/12/21,11:12:00,85.98,86.00,85.97,85.99,41786
2017/12/21,11:13:00,85.99,86.01,85.98,85.99,56091
2017/12/21,11:14:00,86.00,86.00,85.98,85.99,8953
2017/12/21,11:15:00,85.99,86.01,85.97,85.97,22262
2017/12/21,11:16:00,85.97,86.00,85.96,86.00,16881
2017/12/21,11:17:00,86.00,86.01,85.99,86.00,33195
2017/12/21,11:18:00,86.00,86.01,85.99,85.99,50694
2017/12/21,11:19:00,85.99,86.00,85.96,85.96,28681
2017/12/21,11:20:00,85.97,85.98,85.96,85.98,12827
2017/12/21,11:21:00,85.97,86.00,85.97,85.99,14736
2017/12/21,11:22:00,86.00,86.00,85.97,85.99,21369
2017/12/21,11:23:00,85.98,86.01,85.98,85.98,41248
2017/12/21,11:24:00,85.98,86.01,85.98,86.00,27641
2017/12/21,11:25:00,86.00,86.04,85.99,86.04,39427
2017/12/21,11:26:00,86.04,86.04,85.98,86.00,38422
2017/12/21,11:27:00,86.00,86.01,85.97,86.01,27781
2017/12/21,11:28:00,86.00,86.03,86.00,86.01,46630
2017/12/21,11:29:00,86.01,86.03,85.99,85.99,40550
2017/12/21,11:30:00,85.99,86.01,85.98,85.99,35984
2017/12/21,11:31:00,85.99,86.03,85.99,86.00,33535
2017/12/21,11:32:00,86.00,86.00,85.98,85.98,13126
2017/12/21,11:33:00,85.99,86.04,85.99,86.02,35720
2017/12/21,11:34:00,86.02,86.03,85.99,86.00,29153
2017/12/21,11:35:00,86.00,86.03,86.00,86.02,45716
2017/12/21,11:36:00,86.02,86.03,86.01,86.03,25026
2017/12/21,11:37:00,86.03,86.03,85.99,86.00,35163
2017/12/21,11:38:00,86.00,86.01,85.99,86.00,48936
2017/12/21,11:39:00,86.00,86.01,85.99,86.00,17682
2017/12/21,11:40:00,86.00,86.01,86.00,86.01,4795
2017/12/21,11:41:00,86.01,86.02,86.00,86.00,33177
2017/12/21,11:42:00,86.00,86.00,85.98,85.99,23748
2017/12/21,11:43:00,85.99,85.99,85.97,85.98,29900
2017/12/21,11:44:00,85.98,86.00,85.97,85.97,18187
2017/12/21,11:45:00,85.97,86.00,85.97,86.00,10682
2017/12/21,11:46:00,86.00,86.02,86.00,86.01,31863
2017/12/21,11:47:00,86.01,86.01,85.97,85.97,10137
2017/12/21,11:48:00,85.97,86.00,85.97,85.97,36773
2017/12/21,11:49:00,85.97,86.00,85.97,85.99,21134
2017/12/21,11:50:00,85.99,86.00,85.98,86.00,14053
2017/12/21,11:51:00,85.99,86.00,85.99,85.99,7929
2017/12/21,11:52:00,86.00,86.02,85.99,86.00,52398
2017/12/21,11:53:00,86.00,86.02,85.99,86.02,46087
2017/12/21,11:54:00,86.01,86.01,85.94,85.97,37002
2017/12/21,11:55:00,85.97,85.97,85.95,85.95,20883
2017/12/21,11:56:00,85.95,85.97,85.95,85.96,16615
2017/12/21,11:57:00,85.96,86.00,85.96,86.00,33938
2017/12/21,11:58:00,85.99,86.00,85.99,86.00,11967
2017/12/21,11:59:00,86.00,86.00,85.99,86.00,19226
2017/12/21,12:00:00,86.00,86.01,85.99,86.01,67725
2017/12/21,12:01:00,86.01,86.01,85.98,85.98,62575
2017/12/21,12:02:00,85.98,86.00,85.98,86.00,41302
2017/12/21,12:03:00,86.00,86.00,85.99,86.00,19491
2017/12/21,12:04:00,86.00,86.01,85.99,86.01,100098
2017/12/21,12:05:00,86.01,86.02,86.00,86.01,29492
2017/12/21,12:06:00,86.01,86.03,86.00,86.02,14289
2017/12/21,12:07:00,86.02,86.02,86.00,86.01,9692
2017/12/21,12:08:00,86.00,86.01,85.97,85.98,23644
2017/12/21,12:09:00,85.98,86.00,85.97,85.97,18471
2017/12/21,12:10:00,85.97,86.00,85.95,85.98,33018
2017/12/21,12:11:00,85.98,85.99,85.97,85.97,9320
2017/12/21,12:12:00,85.97,86.00,85.97,86.00,8442
2017/12/21,12:13:00,86.00,86.00,85.97,85.98,12258
2017/12/21,12:14:00,85.98,85.99,85.98,85.99,15573
2017/12/21,12:15:00,85.99,86.00,85.98,86.00,36008
2017/12/21,12:16:00,86.00,86.01,85.99,86.01,123686
2017/12/21,12:17:00,86.01,86.01,85.99,86.00,8902
2017/12/21,12:18:00,86.00,86.00,85.94,85.94,17776
2017/12/21,12:19:00,85.94,85.94,85.88,85.89,40182
2017/12/21,12:20:00,85.89,85.90,85.87,85.88,16243
2017/12/21,12:21:00,85.88,85.89,85.87,85.89,17819
2017/12/21,12:22:00,85.89,85.91,85.88,85.89,17058
2017/12/21,12:23:00,85.89,85.90,85.88,85.90,10281
2017/12/21,12:24:00,85.90,85.91,85.88,85.90,18923
2017/12/21,12:25:00,85.90,85.92,85.89,85.91,20833
2017/12/21,12:26:00,85.91,85.92,85.90,85.91,16546
2017/12/21,12:27:00,85.91,85.91,85.89,85.90,17582
2017/12/21,12:28:00,85.90,85.90,85.88,85.88,7870
2017/12/21,12:29:00,85.88,85.89,85.87,85.88,8111
2017/12/21,12:30:00,85.87,85.89,85.86,85.88,31941
2017/12/21,12:31:00,85.88,85.88,85.87,85.88,6500
2017/12/21,12:32:00,85.88,85.89,85.87,85.88,22377
2017/12/21,12:33:00,85.88,85.89,85.87,85.88,22215
2017/12/21,12:34:00,85.88,85.89,85.87,85.88,6746
2017/12/21,12:35:00,85.88,85.89,85.87,85.89,9101
2017/12/21,12:36:00,85.89,85.91,85.89,85.91,18146
2017/12/21,12:37:00,85.91,85.91,85.89,85.90,10133
2017/12/21,12:38:00,85.90,85.91,85.88,85.90,20265
2017/12/21,12:39:00,85.90,85.94,85.90,85.92,30420
2017/12/21,12:40:00,85.92,85.92,85.90,85.90,8880
2017/12/21,12:41:00,85.89,85.90,85.88,85.88,10516
2017/12/21,12:42:00,85.88,85.90,85.88,85.88,13600
2017/12/21,12:43:00,85.88,85.89,85.88,85.88,6160
2017/12/21,12:44:00,85.89,85.89,85.86,85.86,9944
2017/12/21,12:45:00,85.86,85.88,85.86,85.88,12748
2017/12/21,12:46:00,85.87,85.87,85.82,85.86,42301
2017/12/21,12:47:00,85.86,85.88,85.85,85.85,11559
2017/12/21,12:48:00,85.85,85.87,85.84,85.86,12180
2017/12/21,12:49:00,85.85,85.85,85.82,85.82,13930
2017/12/21,12:50:00,85.83,85.85,85.82,85.84,14193
2017/12/21,12:51:00,85.84,85.88,85.84,85.88,16933
2017/12/21,12:52:00,85.88,85.91,85.88,85.90,10477
2017/12/21,12:53:00,85.90,85.91,85.88,85.88,26891
2017/12/21,12:54:00,85.89,85.91,85.89,85.90,11028
2017/12/21,12:55:00,85.90,85.91,85.88,85.90,16154
2017/12/21,12:56:00,85.90,85.90,85.89,85.90,12793
2017/12/21,12:57:00,85.90,85.93,85.89,85.93,19896
2017/12/21,12:58:00,85.93,85.96,85.93,85.96,17692
2017/12/21,12:59:00,85.95,85.96,85.93,85.93,13506
2017/12/21,13:00:00,85.93,85.96,85.93,85.94,31556
2017/12/21,13:01:00,85.94,85.95,85.92,85.92,19118
2017/12/21,13:02:00,85.93,85.95,85.92,85.94,41367
2017/12/21,13:03:00,85.94,85.98,85.94,85.98,25691
2017/12/21,13:04:00,85.98,86.00,85.96,86.00,28511
2017/12/21,13:05:00,86.00,86.00,85.98,86.00,24841
2017/12/21,13:06:00,86.00,86.01,85.99,86.00,33062
2017/12/21,13:07:00,86.00,86.00,85.99,86.00,7144
2017/12/21,13:08:00,86.00,86.01,85.99,85.99,42597
2017/12/21,13:09:00,86.00,86.00,85.98,86.00,28499
2017/12/21,13:10:00,86.00,86.00,85.99,86.00,4292
2017/12/21,13:11:00,85.99,86.00,85.99,85.99,29782
2017/12/21,13:12:00,85.99,86.01,85.99,86.01,22294
2017/12/21,13:13:00,86.01,86.01,86.00,86.01,10758
2017/12/21,13:14:00,86.01,86.01,86.00,86.00,6437
2017/12/21,13:15:00,86.01,86.01,85.99,86.00,17702
2017/12/21,13:16:00,86.00,86.01,85.99,86.01,21663
2017/12/21,13:17:00,86.01,86.02,86.01,86.02,12701
2017/12/21,13:18:00,86.02,86.02,86.01,86.02,4304
2017/12/21,13:19:00,86.02,86.02,86.01,86.02,8392
2017/12/21,13:20:00,86.01,86.02,86.00,86.02,18912
2017/12/21,13:21:00,86.02,86.04,86.01,86.03,33284
2017/12/21,13:22:00,86.03,86.04,86.02,86.03,12802
2017/12/21,13:23:00,86.03,86.04,86.02,86.03,10939
2017/12/21,13:24:00,86.03,86.03,86.00,86.00,11280
2017/12/21,13:25:00,86.00,86.01,86.00,86.01,16350
2017/12/21,13:26:00,86.02,86.04,86.02,86.04,14088
2017/12/21,13:27:00,86.04,86.05,86.02,86.05,22122
2017/12/21,13:28:00,86.04,86.06,86.04,86.05,26926
2017/12/21,13:29:00,86.05,86.06,86.05,86.06,12164
2017/12/21,13:30:00,86.06,86.06,86.04,86.04,17243
2017/12/21,13:31:00,86.04,86.04,86.00,86.02,16012
2017/12/21,13:32:00,86.02,86.05,86.01,86.04,35004
2017/12/21,13:33:00,86.04,86.04,86.02,86.02,10880
2017/12/21,13:34:00,86.02,86.05,86.02,86.04,19880
2017/12/21,13:35:00,86.04,86.04,86.03,86.04,8245
2017/12/21,13:36:00,86.03,86.04,86.02,86.02,27950
2017/12/21,13:37:00,86.02,86.02,86.00,86.00,7488
2017/12/21,13:38:00,86.00,86.00,86.00,86.00,12886
2017/12/21,13:39:00,86.00,86.00,85.98,86.00,14407
2017/12/21,13:40:00,86.00,86.00,85.99,86.00,10952
2017/12/21,13:41:00,85.99,86.00,85.99,86.00,7612
2017/12/21,13:42:00,86.00,86.00,85.98,86.00,21156
2017/12/21,13:43:00,86.00,86.01,85.98,86.00,24496
2017/12/21,13:44:00,86.00,86.01,85.99,86.01,11992
2017/12/21,13:45:00,86.01,86.01,85.98,85.99,9784
2017/12/21,13:46:00,85.99,85.99,85.95,85.95,11704
2017/12/21,13:47:00,85.94,85.96,85.94,85.96,11770
2017/12/21,13:48:00,85.96,85.98,85.95,85.96,14065
2017/12/21,13:49:00,85.96,85.96,85.94,85.95,23282
2017/12/21,13:50:00,85.94,85.96,85.94,85.95,26283
2017/12/21,13:51:00,85.95,85.96,85.95,85.96,12925
2017/12/21,13:52:00,85.96,85.99,85.95,85.98,21474
2017/12/21,13:53:00,85.98,85.98,85.96,85.97,14837
2017/12/21,13:54:00,85.97,85.97,85.94,85.94,11655
2017/12/21,13:55:00,85.95,85.97,85.93,85.94,14236
2017/12/21,13:56:00,85.94,85.95,85.93,85.95,16911
2017/12/21,13:57:00,85.95,85.96,85.93,85.94,14161
2017/12/21,13:58:00,85.94,85.95,85.92,85.93,10351
2017/12/21,13:59:00,85.93,85.93,85.92,85.93,2665
2017/12/21,14:00:00,85.93,85.96,85.92,85.94,21615
2017/12/21,14:01:00,85.94,85.94,85.91,85.91,12102
2017/12/21,14:02:00,85.91,85.91,85.88,85.88,13916
2017/12/21,14:03:00,85.89,85.91,85.85,85.90,46852
2017/12/21,14:04:00,85.90,85.91,85.88,85.89,11606
2017/12/21,14:05:00,85.89,85.89,85.86,85.87,13427
2017/12/21,14:06:00,85.87,85.91,85.87,85.89,16260
2017/12/21,14:07:00,85.89,85.90,85.88,85.89,6349
2017/12/21,14:08:00,85.89,85.90,85.87,85.87,17368
2017/12/21,14:09:00,85.87,85.87,85.85,85.85,16577
2017/12/21,14:10:00,85.85,85.86,85.83,85.85,31867
2017/12/21,14:11:00,85.85,85.85,85.82,85.83,14371
2017/12/21,14:12:00,85.83,85.84,85.80,85.83,30536
2017/12/21,14:13:00,85.83,85.84,85.82,85.82,8438
2017/12/21,14:14:00,85.83,85.84,85.83,85.84,27026
2017/12/21,14:15:00,85.84,85.84,85.81,85.81,17896
2017/12/21,14:16:00,85.80,85.81,85.77,85.79,18482
2017/12/21,14:17:00,85.79,85.79,85.75,85.75,29950
2017/12/21,14:18:00,85.74,85.75,85.73,85.74,18680
2017/12/21,14:19:00,85.74,85.74,85.73,85.73,4526
2017/12/21,14:20:00,85.73,85.74,85.73,85.74,10399
2017/12/21,14:21:00,85.74,85.75,85.73,85.73,32949
2017/12/21,14:22:00,85.73,85.73,85.66,85.68,49778
2017/12/21,14:23:00,85.68,85.72,85.67,85.71,18987
2017/12/21,14:24:00,85.71,85.72,85.67,85.68,30373
2017/12/21,14:25:00,85.68,85.69,85.67,85.69,16261
2017/12/21,14:26:00,85.69,85.69,85.67,85.67,10871
2017/12/21,14:27:00,85.68,85.72,85.68,85.70,25065
2017/12/21,14:28:00,85.70,85.72,85.69,85.69,10731
2017/12/21,14:29:00,85.69,85.71,85.67,85.70,23604
2017/12/21,14:30:00,85.71,85.71,85.69,85.70,8144
2017/12/21,14:31:00,85.70,85.71,85.67,85.67,11893
2017/12/21,14:32:00,85.66,85.67,85.60,85.62,70429
2017/12/21,14:33:00,85.62,85.65,85.61,85.65,22361
2017/12/21,14:34:00,85.65,85.66,85.64,85.65,10703
2017/12/21,14:35:00,85.65,85.65,85.63,85.64,13048
2017/12/21,14:36:00,85.64,85.66,85.64,85.66,9808
2017/12/21,14:37:00,85.66,85.66,85.64,85.66,7678
2017/12/21,14:38:00,85.66,85.69,85.65,85.69,22177
2017/12/21,14:39:00,85.69,85.69,85.67,85.67,16286
2017/12/21,14:40:00,85.67,85.69,85.66,85.67,16083
2017/12/21,14:41:00,85.67,85.67,85.66,85.66,20085
2017/12/21,14:42:00,85.66,85.67,85.66,85.67,14557
2017/12/21,14:43:00,85.67,85.67,85.64,85.64,25281
2017/12/21,14:44:00,85.65,85.65,85.64,85.65,21367
2017/12/21,14:45:00,85.65,85.69,85.65,85.69,15967
2017/12/21,14:46:00,85.69,85.69,85.67,85.69,25970
2017/12/21,14:47:00,85.69,85.70,85.67,85.69,16604
2017/12/21,14:48:00,85.69,85.69,85.67,85.69,26387
2017/12/21,14:49:00,85.68,85.69,85.66,85.66,17626
2017/12/21,14:50:00,85.66,85.67,85.65,85.67,13526
2017/12/21,14:51:00,85.66,85.67,85.66,85.66,7568
2017/12/21,14:52:00,85.66,85.67,85.64,85.66,26308
2017/12/21,14:53:00,85.66,85.70,85.66,85.69,14162
2017/12/21,14:54:00,85.69,85.70,85.68,85.70,19189
2017/12/21,14:55:00,85.69,85.69,85.65,85.67,16535
2017/12/21,14:56:00,85.67,85.68,85.65,85.66,17457
2017/12/21,14:57:00,85.66,85.68,85.65,85.67,13795
2017/12/21,14:58:00,85.67,85.69,85.67,85.68,11707
2017/12/21,14:59:00,85.68,85.68,85.67,85.68,4131
2017/12/21,15:00:00,85.68,85.68,85.66,85.67,15589
2017/12/21,15:01:00,85.67,85.69,85.65,85.67,47583
2017/12/21,15:02:00,85.67,85.68,85.67,85.68,6089
2017/12/21,15:03:00,85.68,85.68,85.65,85.67,34904
2017/12/21,15:04:00,85.67,85.67,85.65,85.65,29033
2017/12/21,15:05:00,85.65,85.68,85.65,85.65,23802
2017/12/21,15:06:00,85.66,85.67,85.64,85.66,15429
2017/12/21,15:07:00,85.65,85.66,85.63,85.64,25522
2017/12/21,15:08:00,85.64,85.66,85.64,85.66,9293
2017/12/21,15:09:00,85.66,85.67,85.64,85.66,23871
2017/12/21,15:10:00,85.66,85.67,85.64,85.64,15774
2017/12/21,15:11:00,85.65,85.65,85.63,85.63,13939
2017/12/21,15:12:00,85.63,85.66,85.63,85.66,15212
2017/12/21,15:13:00,85.66,85.67,85.65,85.66,12664
2017/12/21,15:14:00,85.66,85.67,85.65,85.66,16081
2017/12/21,15:15:00,85.65,85.67,85.65,85.65,12193
2017/12/21,15:16:00,85.65,85.66,85.61,85.63,38316
2017/12/21,15:17:00,85.63,85.64,85.63,85.63,7542
2017/12/21,15:18:00,85.64,85.64,85.61,85.62,15611
2017/12/21,15:19:00,85.62,85.62,85.53,85.56,81571
2017/12/21,15:20:00,85.56,85.59,85.54,85.58,17106
2017/12/21,15:21:00,85.58,85.59,85.57,85.59,18740
2017/12/21,15:22:00,85.58,85.59,85.57,85.57,10252
2017/12/21,15:23:00,85.57,85.61,85.55,85.60,29770
2017/12/21,15:24:00,85.60,85.62,85.60,85.60,12840
2017/12/21,15:25:00,85.60,85.60,85.56,85.58,43304
2017/12/21,15:26:00,85.58,85.62,85.57,85.61,82170
2017/12/21,15:27:00,85.61,85.63,85.61,85.63,68184
2017/12/21,15:28:00,85.63,85.66,85.62,85.66,30136
2017/12/21,15:29:00,85.66,85.69,85.66,85.69,20011
2017/12/21,15:30:00,85.69,85.71,85.68,85.71,12392
2017/12/21,15:31:00,85.71,85.72,85.71,85.72,35182
2017/12/21,15:32:00,85.72,85.72,85.68,85.68,27941
2017/12/21,15:33:00,85.68,85.70,85.66,85.70,37115
2017/12/21,15:34:00,85.69,85.71,85.68,85.70,153211
2017/12/21,15:35:00,85.70,85.71,85.69,85.70,24205
2017/12/21,15:36:00,85.70,85.70,85.67,85.69,31556
2017/12/21,15:37:00,85.69,85.71,85.69,85.71,15063
2017/12/21,15:38:00,85.70,85.72,85.70,85.72,28972
2017/12/21,15:39:00,85.72,85.72,85.70,85.71,11989
2017/12/21,15:40:00,85.71,85.71,85.69,85.69,20955
2017/12/21,15:41:00,85.68,85.68,85.65,85.66,22539
2017/12/21,15:42:00,85.66,85.67,85.65,85.65,19246
2017/12/21,15:43:00,85.65,85.67,85.65,85.67,17469
2017/12/21,15:44:00,85.67,85.68,85.63,85.65,48222
2017/12/21,15:45:00,85.65,85.65,85.62,85.63,53996
2017/12/21,15:46:00,85.63,85.63,85.58,85.60,49495
2017/12/21,15:47:00,85.60,85.61,85.57,85.59,113995
2017/12/21,15:48:00,85.60,85.60,85.56,85.57,36703
2017/12/21,15:49:00,85.57,85.58,85.54,85.55,49181
2017/12/21,15:50:00,85.55,85.56,85.52,85.53,73195
2017/12/21,15:51:00,85.52,85.53,85.44,85.45,188423
2017/12/21,15:52:00,85.45,85.50,85.45,85.49,56719
2017/12/21,15:53:00,85.49,85.51,85.45,85.46,92656
2017/12/21,15:54:00,85.46,85.47,85.41,85.43,64530
2017/12/21,15:55:00,85.43,85.44,85.41,85.43,76505
2017/12/21,15:56:00,85.43,85.45,85.40,85.45,112148
2017/12/21,15:57:00,85.45,85.45,85.44,85.45,41964
2017/12/21,15:58:00,85.44,85.53,85.44,85.53,104197
2017/12/21,15:59:00,85.53,85.56,85.52,85.56,118348
2017/12/21,16:00:00,85.56,85.61,85.50,85.50,373987
2017/12/22,09:31:00,85.40,85.57,85.10,85.53,103070
2017/12/22,09:32:00,85.53,85.58,85.47,85.51,46610
2017/12/22,09:33:00,85.51,85.59,85.49,85.51,36721
2017/12/22,09:34:00,85.52,85.60,85.40,85.44,78979
2017/12/22,09:35:00,85.44,85.50,85.33,85.33,40408
2017/12/22,09:36:00,85.33,85.37,85.31,85.33,56188
2017/12/22,09:37:00,85.34,85.35,85.27,85.29,42900
2017/12/22,09:38:00,85.29,85.33,85.25,85.26,51104
2017/12/22,09:39:00,85.26,85.27,85.07,85.12,49439
2017/12/22,09:40:00,85.11,85.19,85.10,85.10,51403
2017/12/22,09:41:00,85.10,85.14,85.07,85.13,48441
2017/12/22,09:42:00,85.14,85.15,85.11,85.14,105433
2017/12/22,09:43:00,85.14,85.20,85.13,85.19,94479
2017/12/22,09:44:00,85.19,85.20,85.15,85.18,46066
2017/12/22,09:45:00,85.18,85.18,85.13,85.18,58107
2017/12/22,09:46:00,85.18,85.19,85.10,85.11,41012
2017/12/22,09:47:00,85.12,85.12,85.05,85.10,103404
2017/12/22,09:48:00,85.11,85.11,85.08,85.08,36246
2017/12/22,09:49:00,85.09,85.13,85.08,85.13,93719
2017/12/22,09:50:00,85.13,85.14,85.09,85.12,88877
2017/12/22,09:51:00,85.12,85.16,85.11,85.16,45681
2017/12/22,09:52:00,85.16,85.16,85.13,85.14,31338
2017/12/22,09:53:00,85.14,85.15,85.12,85.13,80911
2017/12/22,09:54:00,85.13,85.18,85.12,85.16,63084
2017/12/22,09:55:00,85.16,85.17,85.10,85.12,41152
2017/12/22,09:56:00,85.12,85.12,85.09,85.10,43056
2017/12/22,09:57:00,85.10,85.10,85.05,85.06,82610
2017/12/22,09:58:00,85.06,85.08,85.06,85.07,41000
2017/12/22,09:59:00,85.07,85.08,85.05,85.08,64248
2017/12/22,10:00:00,85.07,85.20,85.07,85.16,114674
2017/12/22,10:01:00,85.17,85.17,85.12,85.12,51851
2017/12/22,10:02:00,85.12,85.15,85.07,85.13,70583
2017/12/22,10:03:00,85.13,85.13,85.06,85.08,54626
2017/12/22,10:04:00,85.08,85.09,85.05,85.06,44094
2017/12/22,10:05:00,85.06,85.08,85.05,85.05,77989
2017/12/22,10:06:00,85.06,85.07,85.05,85.06,27366
2017/12/22,10:07:00,85.06,85.06,85.01,85.02,97770
2017/12/22,10:08:00,85.02,85.05,85.01,85.04,44800
2017/12/22,10:09:00,85.04,85.12,85.04,85.08,35254
2017/12/22,10:10:00,85.09,85.14,85.08,85.11,29264
2017/12/22,10:11:00,85.10,85.13,85.08,85.08,82703
2017/12/22,10:12:00,85.08,85.09,85.05,85.06,26316
2017/12/22,10:13:00,85.06,85.06,84.98,84.99,140881
2017/12/22,10:14:00,84.99,84.99,84.92,84.98,51896
2017/12/22,10:15:00,84.97,84.98,84.93,84.93,26206
2017/12/22,10:16:00,84.93,85.00,84.93,84.99,30403
2017/12/22,10:17:00,85.00,85.01,84.99,85.00,23628
2017/12/22,10:18:00,85.01,85.14,85.01,85.14,18260
2017/12/22,10:19:00,85.14,85.17,85.11,85.11,26560
2017/12/22,10:20:00,85.11,85.18,85.11,85.12,42198
2017/12/22,10:21:00,85.12,85.13,85.00,85.03,98184
2017/12/22,10:22:00,85.03,85.09,85.03,85.07,29771
2017/12/22,10:23:00,85.07,85.07,85.01,85.04,21354
2017/12/22,10:24:00,85.04,85.04,85.01,85.02,19112
2017/12/22,10:25:00,85.02,85.11,85.02,85.10,27588
2017/12/22,10:26:00,85.10,85.13,85.09,85.12,62656
2017/12/22,10:27:00,85.12,85.16,85.11,85.13,60039
2017/12/22,10:28:00,85.14,85.16,85.13,85.13,22266
2017/12/22,10:29:00,85.13,85.14,85.12,85.12,36371
2017/12/22,10:30:00,85.12,85.18,85.12,85.14,34048
2017/12/22,10:31:00,85.14,85.14,85.09,85.13,24936
2017/12/22,10:32:00,85.12,85.16,85.12,85.16,20981
2017/12/22,10:33:00,85.16,85.16,85.12,85.15,14962
2017/12/22,10:34:00,85.15,85.20,85.15,85.19,19297
2017/12/22,10:35:00,85.19,85.20,85.18,85.19,10641
2017/12/22,10:36:00,85.19,85.20,85.16,85.16,37548
2017/12/22,10:37:00,85.16,85.19,85.16,85.18,11168
2017/12/22,10:38:00,85.18,85.19,85.16,85.17,19327
2017/12/22,10:39:00,85.17,85.18,85.16,85.18,8941
2017/12/22,10:40:00,85.17,85.21,85.17,85.20,125403
2017/12/22,10:41:00,85.20,85.20,85.13,85.14,31097
2017/12/22,10:42:00,85.14,85.19,85.14,85.19,28954
2017/12/22,10:43:00,85.19,85.21,85.17,85.17,45636
2017/12/22,10:44:00,85.17,85.19,85.15,85.17,54720
2017/12/22,10:45:00,85.17,85.20,85.16,85.19,29713
2017/12/22,10:46:00,85.19,85.21,85.18,85.18,20271
2017/12/22,10:47:00,85.18,85.20,85.14,85.17,41008
2017/12/22,10:48:00,85.17,85.24,85.17,85.23,23779
2017/12/22,10:49:00,85.23,85.31,85.23,85.27,45881
2017/12/22,10:50:00,85.27,85.28,85.24,85.25,23767
2017/12/22,10:51:00,85.26,85.26,85.24,85.25,25584
2017/12/22,10:52:00,85.25,85.26,85.23,85.26,18927
2017/12/22,10:53:00,85.26,85.28,85.25,85.26,24072
2017/12/22,10:54:00,85.26,85.27,85.22,85.22,81797
2017/12/22,10:55:00,85.22,85.24,85.21,85.24,31240
2017/12/22,10:56:00,85.24,85.25,85.23,85.24,23078
2017/12/22,10:57:00,85.24,85.24,85.21,85.22,16710
2017/12/22,10:58:00,85.22,85.27,85.22,85.22,41930
2017/12/22,10:59:00,85.22,85.28,85.22,85.27,18699
2017/12/22,11:00:00,85.26,85.27,85.24,85.25,23637
2017/12/22,11:01:00,85.25,85.28,85.22,85.27,33247
2017/12/22,11:02:00,85.27,85.28,85.21,85.24,32249
2017/12/22,11:03:00,85.24,85.25,85.22,85.24,10661
2017/12/22,11:04:00,85.24,85.24,85.21,85.23,9945
2017/12/22,11:05:00,85.23,85.24,85.21,85.22,13157
2017/12/22,11:06:00,85.22,85.23,85.20,85.22,18363
2017/12/22,11:07:00,85.22,85.23,85.17,85.17,13324
2017/12/22,11:08:00,85.17,85.17,85.10,85.14,57963
2017/12/22,11:09:00,85.15,85.15,85.13,85.15,22625
2017/12/22,11:10:00,85.15,85.15,85.13,85.14,19369
2017/12/22,11:11:00,85.14,85.15,85.12,85.13,8319
2017/12/22,11:12:00,85.12,85.15,85.12,85.15,34838
2017/12/22,11:13:00,85.15,85.15,85.13,85.14,31184
2017/12/22,11:14:00,85.14,85.15,85.13,85.14,17788
2017/12/22,11:15:00,85.14,85.17,85.14,85.17,24775
2017/12/22,11:16:00,85.18,85.20,85.17,85.20,12533
2017/12/22,11:17:00,85.20,85.20,85.13,85.15,24684
2017/12/22,11:18:00,85.15,85.16,85.13,85.15,10159
2017/12/22,11:19:00,85.16,85.22,85.16,85.21,16285
2017/12/22,11:20:00,85.21,85.21,85.17,85.17,19528
2017/12/22,11:21:00,85.17,85.21,85.17,85.17,15032
2017/12/22,11:22:00,85.17,85.19,85.15,85.16,48216
2017/12/22,11:23:00,85.16,85.25,85.16,85.22,50711
2017/12/22,11:24:00,85.22,85.24,85.16,85.24,63443
2017/12/22,11:25:00,85.24,85.25,85.21,85.23,22709
2017/12/22,11:26:00,85.23,85.23,85.17,85.21,35596
2017/12/22,11:27:00,85.21,85.24,85.21,85.22,8607
2017/12/22,11:28:00,85.23,85.25,85.22,85.24,9835
2017/12/22,11:29:00,85.24,85.24,85.21,85.23,8801
2017/12/22,11:30:00,85.23,85.23,85.17,85.18,22608
2017/12/22,11:31:00,85.18,85.22,85.18,85.22,9887
2017/12/22,11:32:00,85.22,85.23,85.17,85.18,10683
2017/12/22,11:33:00,85.18,85.21,85.18,85.20,11000
2017/12/22,11:34:00,85.20,85.21,85.07,85.17,95144
2017/12/22,11:35:00,85.18,85.20,85.17,85.20,28241
2017/12/22,11:36:00,85.20,85.25,85.20,85.24,54712
2017/12/22,11:37:00,85.24,85.28,85.23,85.27,15615
2017/12/22,11:38:00,85.27,85.27,85.21,85.21,16996
2017/12/22,11:39:00,85.21,85.23,85.20,85.20,17477
2017/12/22,11:40:00,85.19,85.20,85.17,85.17,13337
2017/12/22,11:41:00,85.17,85.17,85.13,85.13,61050
2017/12/22,11:42:00,85.13,85.17,85.13,85.17,17215
2017/12/22,11:43:00,85.17,85.20,85.17,85.20,12276
2017/12/22,11:44:00,85.20,85.21,85.19,85.20,17793
2017/12/22,11:45:00,85.20,85.22,85.20,85.20,7919
2017/12/22,11:46:00,85.20,85.23,85.20,85.23,10422
2017/12/22,11:47:00,85.23,85.24,85.22,85.24,2924
2017/12/22,11:48:00,85.24,85.25,85.23,85.23,22429
2017/12/22,11:49:00,85.24,85.24,85.18,85.21,28797
2017/12/22,11:50:00,85.21,85.21,85.17,85.20,32396
2017/12/22,11:51:00,85.20,85.22,85.20,85.20,8098
2017/12/22,11:52:00,85.20,85.21,85.19,85.21,9722
2017/12/22,11:53:00,85.20,85.22,85.19,85.22,10701
2017/12/22,11:54:00,85.22,85.23,85.21,85.22,10922
2017/12/22,11:55:00,85.22,85.23,85.20,85.20,8502
2017/12/22,11:56:00,85.20,85.23,85.19,85.23,17737
2017/12/22,11:57:00,85.23,85.23,85.21,85.21,7279
2017/12/22,11:58:00,85.21,85.22,85.21,85.21,9323
2017/12/22,11:59:00,85.21,85.22,85.19,85.20,13593
2017/12/22,12:00:00,85.20,85.20,85.19,85.20,4508
2017/12/22,12:01:00,85.20,85.20,85.18,85.20,16561
2017/12/22,12:02:00,85.20,85.21,85.18,85.20,9438
2017/12/22,12:03:00,85.20,85.20,85.19,85.20,4834
2017/12/22,12:04:00,85.19,85.20,85.19,85.20,7502
2017/12/22,12:05:00,85.20,85.20,85.15,85.15,13909
2017/12/22,12:06:00,85.15,85.18,85.15,85.15,16107
2017/12/22,12:07:00,85.15,85.16,85.15,85.16,6999
2017/12/22,12:08:00,85.15,85.17,85.14,85.14,9675
2017/12/22,12:09:00,85.14,85.17,85.14,85.16,14135
2017/12/22,12:10:00,85.17,85.17,85.15,85.15,23800
2017/12/22,12:11:00,85.15,85.17,85.13,85.15,21291
2017/12/22,12:12:00,85.14,85.16,85.13,85.16,14989
2017/12/22,12:13:00,85.16,85.21,85.15,85.20,13705
2017/12/22,12:14:00,85.21,85.22,85.20,85.21,29902
2017/12/22,12:15:00,85.21,85.22,85.20,85.21,13594
2017/12/22,12:16:00,85.21,85.22,85.20,85.20,10683
2017/12/22,12:17:00,85.20,85.21,85.18,85.19,13090
2017/12/22,12:18:00,85.19,85.21,85.19,85.20,12716
2017/12/22,12:19:00,85.20,85.24,85.20,85.23,17987
2017/12/22,12:20:00,85.23,85.24,85.22,85.23,7861
2017/12/22,12:21:00,85.23,85.25,85.23,85.24,24683
2017/12/22,12:22:00,85.24,85.26,85.23,85.24,37291
2017/12/22,12:23:00,85.24,85.26,85.23,85.25,23390
2017/12/22,12:24:00,85.25,85.26,85.23,85.26,19228
2017/12/22,12:25:00,85.26,85.26,85.24,85.26,18460
2017/12/22,12:26:00,85.26,85.27,85.25,85.26,10719
2017/12/22,12:27:00,85.26,85.28,85.25,85.28,14251
2017/12/22,12:28:00,85.27,85.29,85.26,85.27,24183
2017/12/22,12:29:00,85.27,85.27,85.23,85.24,21002
2017/12/22,12:30:00,85.24,85.24,85.21,85.23,7424
2017/12/22,12:31:00,85.23,85.25,85.22,85.25,6483
2017/12/22,12:32:00,85.25,85.25,85.24,85.24,6814
2017/12/22,12:33:00,85.24,85.24,85.17,85.18,12061
2017/12/22,12:34:00,85.18,85.20,85.14,85.15,20468
2017/12/22,12:35:00,85.15,85.18,85.15,85.17,9790
2017/12/22,12:36:00,85.17,85.18,85.15,85.17,17963
2017/12/22,12:37:00,85.16,85.19,85.16,85.18,9063
2017/12/22,12:38:00,85.18,85.20,85.17,85.18,13510
2017/12/22,12:39:00,85.18,85.22,85.17,85.21,9582
2017/12/22,12:40:00,85.21,85.21,85.18,85.19,8317
2017/12/22,12:41:00,85.19,85.22,85.18,85.21,8616
2017/12/22,12:42:00,85.21,85.22,85.19,85.19,11020
2017/12/22,12:43:00,85.19,85.20,85.18,85.19,10385
2017/12/22,12:44:00,85.19,85.20,85.18,85.19,5523
2017/12/22,12:45:00,85.20,85.22,85.19,85.20,10042
2017/12/22,12:46:00,85.20,85.21,85.19,85.21,7299
2017/12/22,12:47:00,85.21,85.21,85.18,85.21,22722
2017/12/22,12:48:00,85.21,85.21,85.19,85.20,6374
2017/12/22,12:49:00,85.20,85.20,85.16,85.16,15219
2017/12/22,12:50:00,85.16,85.18,85.15,85.17,11223
2017/12/22,12:51:00,85.18,85.19,85.16,85.19,5092
2017/12/22,12:52:00,85.19,85.21,85.19,85.21,4113
2017/12/22,12:53:00,85.21,85.21,85.19,85.20,8553
2017/12/22,12:54:00,85.20,85.20,85.19,85.20,1749
2017/12/22,12:55:00,85.19,85.21,85.19,85.20,7368
2017/12/22,12:56:00,85.20,85.21,85.19,85.21,8482
2017/12/22,12:57:00,85.20,85.21,85.17,85.17,13075
2017/12/22,12:58:00,85.18,85.21,85.18,85.20,11372
2017/12/22,12:59:00,85.20,85.21,85.19,85.20,8661
2017/12/22,13:00:00,85.20,85.22,85.20,85.21,18650
2017/12/22,13:01:00,85.21,85.22,85.20,85.21,27863
2017/12/22,13:02:00,85.22,85.23,85.21,85.22,30662
2017/12/22,13:03:00,85.21,85.23,85.21,85.23,13384
2017/12/22,13:04:00,85.23,85.25,85.23,85.25,8674
2017/12/22,13:05:00,85.25,85.27,85.24,85.27,12258
2017/12/22,13:06:00,85.27,85.27,85.24,85.25,21748
2017/12/22,13:07:00,85.25,85.25,85.24,85.25,8254
2017/12/22,13:08:00,85.24,85.26,85.22,85.25,29443
2017/12/22,13:09:00,85.25,85.27,85.24,85.27,9733
2017/12/22,13:10:00,85.27,85.27,85.24,85.26,21788
2017/12/22,13:11:00,85.26,85.27,85.25,85.26,8850
2017/12/22,13:12:00,85.26,85.28,85.25,85.27,15357
2017/12/22,13:13:00,85.27,85.28,85.27,85.28,9704
2017/12/22,13:14:00,85.28,85.29,85.27,85.28,31769
2017/12/22,13:15:00,85.28,85.29,85.28,85.29,12706
2017/12/22,13:16:00,85.29,85.30,85.28,85.29,11471
2017/12/22,13:17:00,85.28,85.29,85.27,85.27,13282
2017/12/22,13:18:00,85.27,85.28,85.24,85.27,25254
2017/12/22,13:19:00,85.26,85.28,85.25,85.28,8350
2017/12/22,13:20:00,85.28,85.28,85.27,85.28,12791
2017/12/22,13:21:00,85.28,85.28,85.25,85.27,27353
2017/12/22,13:22:00,85.27,85.27,85.24,85.25,12013
2017/12/22,13:23:00,85.25,85.26,85.25,85.26,5692
2017/12/22,13:24:00,85.26,85.27,85.24,85.25,22968
2017/12/22,13:25:00,85.25,85.26,85.25,85.25,2478
2017/12/22,13:26:00,85.26,85.26,85.24,85.25,10212
2017/12/22,13:27:00,85.25,85.26,85.25,85.26,5799
2017/12/22,13:28:00,85.26,85.28,85.25,85.26,13979
2017/12/22,13:29:00,85.26,85.27,85.25,85.25,9637
2017/12/22,13:30:00,85.25,85.27,85.25,85.26,6514
2017/12/22,13:31:00,85.26,85.27,85.25,85.27,7416
2017/12/22,13:32:00,85.27,85.28,85.25,85.28,21863
2017/12/22,13:33:00,85.28,85.29,85.27,85.28,8299
2017/12/22,13:34:00,85.28,85.29,85.27,85.28,8868
2017/12/22,13:35:00,85.28,85.29,85.27,85.28,10057
2017/12/22,13:36:00,85.28,85.28,85.27,85.28,5895
2017/12/22,13:37:00,85.28,85.28,85.27,85.28,6057
2017/12/22,13:38:00,85.28,85.28,85.27,85.27,5970
2017/12/22,13:39:00,85.27,85.28,85.27,85.28,6392
2017/12/22,13:40:00,85.28,85.28,85.27,85.27,7712
2017/12/22,13:41:00,85.27,85.28,85.24,85.26,25279
2017/12/22,13:42:00,85.26,85.29,85.25,85.26,46911
2017/12/22,13:43:00,85.26,85.28,85.26,85.26,15192
2017/12/22,13:44:00,85.27,85.27,85.26,85.26,18927
2017/12/22,13:45:00,85.26,85.27,85.24,85.26,23046
2017/12/22,13:46:00,85.27,85.30,85.26,85.29,48343
2017/12/22,13:47:00,85.29,85.30,85.27,85.28,23674
2017/12/22,13:48:00,85.28,85.29,85.27,85.27,6280
2017/12/22,13:49:00,85.28,85.28,85.27,85.27,10114
2017/12/22,13:50:00,85.27,85.28,85.26,85.28,9604
2017/12/22,13:51:00,85.28,85.29,85.27,85.28,14566
2017/12/22,13:52:00,85.28,85.28,85.27,85.28,8790
2017/12/22,13:53:00,85.28,85.30,85.27,85.29,19092
2017/12/22,13:54:00,85.30,85.30,85.29,85.30,23563
2017/12/22,13:55:00,85.29,85.30,85.29,85.29,3210
2017/12/22,13:56:00,85.30,85.31,85.29,85.31,12931
2017/12/22,13:57:00,85.31,85.33,85.29,85.30,27575
2017/12/22,13:58:00,85.30,85.31,85.28,85.29,9311
2017/12/22,13:59:00,85.30,85.31,85.29,85.31,18443
2017/12/22,14:00:00,85.31,85.31,85.29,85.30,9144
2017/12/22,14:01:00,85.30,85.32,85.29,85.31,12755
2017/12/22,14:02:00,85.31,85.33,85.30,85.32,11199
2017/12/22,14:03:00,85.32,85.32,85.31,85.31,7655
2017/12/22,14:04:00,85.32,85.32,85.30,85.30,6701
2017/12/22,14:05:00,85.30,85.31,85.28,85.28,20242
2017/12/22,14:06:00,85.29,85.30,85.27,85.30,15355
2017/12/22,14:07:00,85.29,85.30,85.28,85.30,11546
2017/12/22,14:08:00,85.30,85.30,85.29,85.29,9690
2017/12/22,14:09:00,85.30,85.30,85.28,85.30,12909
2017/12/22,14:10:00,85.30,85.30,85.28,85.28,23937
2017/12/22,14:11:00,85.29,85.29,85.27,85.27,9184
2017/12/22,14:12:00,85.28,85.30,85.27,85.28,17684
2017/12/22,14:13:00,85.28,85.30,85.27,85.30,19673
2017/12/22,14:14:00,85.30,85.32,85.29,85.32,25883
2017/12/22,14:15:00,85.32,85.34,85.32,85.34,15793
2017/12/22,14:16:00,85.34,85.36,85.33,85.36,21878
2017/12/22,14:17:00,85.35,85.38,85.35,85.38,17250
2017/12/22,14:18:00,85.39,85.40,85.38,85.39,16372
2017/12/22,14:19:00,85.40,85.42,85.39,85.42,15979
2017/12/22,14:20:00,85.42,85.42,85.40,85.40,12393
2017/12/22,14:21:00,85.41,85.45,85.41,85.44,16331
2017/12/22,14:22:00,85.44,85.45,85.43,85.45,19234
2017/12/22,14:23:00,85.45,85.45,85.41,85.42,20467
2017/12/22,14:24:00,85.42,85.44,85.42,85.44,18527
2017/12/22,14:25:00,85.44,85.45,85.42,85.45,10984
2017/12/22,14:26:00,85.45,85.46,85.44,85.45,8302
2017/12/22,14:27:00,85.45,85.45,85.44,85.45,12126
2017/12/22,14:28:00,85.44,85.46,85.44,85.46,17713
2017/12/22,14:29:00,85.46,85.48,85.45,85.47,23540
2017/12/22,14:30:00,85.46,85.46,85.42,85.43,23881
2017/12/22,14:31:00,85.43,85.46,85.43,85.46,24784
2017/12/22,14:32:00,85.46,85.46,85.44,85.46,19126
2017/12/22,14:33:00,85.46,85.46,85.44,85.45,2805
2017/12/22,14:34:00,85.45,85.45,85.44,85.44,14927
2017/12/22,14:35:00,85.44,85.45,85.43,85.45,19737
2017/12/22,14:36:00,85.45,85.46,85.44,85.45,18221
2017/12/22,14:37:00,85.44,85.45,85.42,85.43,13798
2017/12/22,14:38:00,85.44,85.44,85.42,85.42,16501
2017/12/22,14:39:00,85.43,85.44,85.42,85.43,13288
2017/12/22,14:40:00,85.43,85.43,85.40,85.41,25376
2017/12/22,14:41:00,85.41,85.42,85.40,85.41,10991
2017/12/22,14:42:00,85.41,85.42,85.41,85.42,6992
2017/12/22,14:43:00,85.42,85.42,85.40,85.40,10546
2017/12/22,14:44:00,85.40,85.41,85.39,85.41,31532
2017/12/22,14:45:00,85.41,85.41,85.39,85.40,22036
2017/12/22,14:46:00,85.40,85.41,85.39,85.41,20077
2017/12/22,14:47:00,85.41,85.42,85.39,85.41,28919
2017/12/22,14:48:00,85.41,85.43,85.40,85.43,40034
2017/12/22,14:49:00,85.42,85.45,85.41,85.45,27004
2017/12/22,14:50:00,85.45,85.45,85.44,85.45,9772
2017/12/22,14:51:00,85.45,85.47,85.44,85.46,59736
2017/12/22,14:52:00,85.46,85.48,85.45,85.46,18727
2017/12/22,14:53:00,85.46,85.47,85.45,85.47,15403
2017/12/22,14:54:00,85.47,85.49,85.46,85.48,23806
2017/12/22,14:55:00,85.48,85.50,85.48,85.49,7811
2017/12/22,14:56:00,85.49,85.50,85.48,85.49,16974
2017/12/22,14:57:00,85.49,85.50,85.47,85.47,8692
2017/12/22,14:58:00,85.47,85.49,85.47,85.49,4692
2017/12/22,14:59:00,85.49,85.50,85.48,85.50,7386
2017/12/22,15:00:00,85.49,85.51,85.49,85.50,21069
2017/12/22,15:01:00,85.50,85.51,85.49,85.49,22908
2017/12/22,15:02:00,85.50,85.51,85.49,85.49,12338
2017/12/22,15:03:00,85.50,85.54,85.49,85.53,30849
2017/12/22,15:04:00,85.53,85.54,85.52,85.53,12509
2017/12/22,15:05:00,85.53,85.53,85.51,85.53,38278
2017/12/22,15:06:00,85.53,85.55,85.52,85.55,12358
2017/12/22,15:07:00,85.55,85.56,85.53,85.55,11240
2017/12/22,15:08:00,85.55,85.60,85.55,85.60,16663
2017/12/22,15:09:00,85.60,85.60,85.55,85.56,28316
2017/12/22,15:10:00,85.56,85.57,85.55,85.56,15112
2017/12/22,15:11:00,85.55,85.57,85.54,85.57,28699
2017/12/22,15:12:00,85.57,85.57,85.55,85.57,22327
2017/12/22,15:13:00,85.57,85.58,85.56,85.58,28422
2017/12/22,15:14:00,85.58,85.58,85.57,85.58,3886
2017/12/22,15:15:00,85.58,85.58,85.57,85.57,8293
2017/12/22,15:16:00,85.57,85.58,85.57,85.58,8271
2017/12/22,15:17:00,85.58,85.60,85.58,85.60,26548
2017/12/22,15:18:00,85.60,85.60,85.59,85.60,9461
2017/12/22,15:19:00,85.60,85.60,85.59,85.60,19821
2017/12/22,15:20:00,85.60,85.60,85.59,85.60,8755
2017/12/22,15:21:00,85.60,85.60,85.59,85.60,13723
2017/12/22,15:22:00,85.60,85.61,85.59,85.60,33601
2017/12/22,15:23:00,85.60,85.60,85.59,85.60,5895
2017/12/22,15:24:00,85.60,85.60,85.57,85.57,24619
2017/12/22,15:25:00,85.57,85.58,85.56,85.57,40901
2017/12/22,15:26:00,85.58,85.59,85.57,85.58,15577
2017/12/22,15:27:00,85.57,85.58,85.57,85.57,6495
2017/12/22,15:28:00,85.57,85.58,85.57,85.57,6264
2017/12/22,15:29:00,85.58,85.58,85.55,85.57,53858
2017/12/22,15:30:00,85.56,85.59,85.56,85.59,20908
2017/12/22,15:31:00,85.59,85.61,85.59,85.60,22326
2017/12/22,15:32:00,85.60,85.63,85.60,85.62,25999
2017/12/22,15:33:00,85.63,85.63,85.61,85.61,36957
2017/12/22,15:34:00,85.60,85.61,85.59,85.60,31501
2017/12/22,15:35:00,85.60,85.61,85.59,85.60,13034
2017/12/22,15:36:00,85.60,85.61,85.59,85.60,23075
2017/12/22,15:37:00,85.59,85.61,85.58,85.59,21829
2017/12/22,15:38:00,85.59,85.60,85.59,85.60,13640
2017/12/22,15:39:00,85.60,85.60,85.58,85.58,22601
2017/12/22,15:40:00,85.58,85.58,85.56,85.58,22616
2017/12/22,15:41:00,85.58,85.58,85.56,85.58,22877
2017/12/22,15:42:00,85.58,85.58,85.54,85.55,20701
2017/12/22,15:43:00,85.55,85.55,85.51,85.51,23776
2017/12/22,15:44:00,85.51,85.52,85.50,85.52,24396
2017/12/22,15:45:00,85.52,85.52,85.48,85.50,35764
2017/12/22,15:46:00,85.50,85.50,85.47,85.48,32261
2017/12/22,15:47:00,85.47,85.50,85.47,85.49,27309
2017/12/22,15:48:00,85.50,85.50,85.48,85.50,21785
2017/12/22,15:49:00,85.50,85.54,85.50,85.53,31650
2017/12/22,15:50:00,85.53,85.53,85.50,85.50,20571
2017/12/22,15:51:00,85.50,85.51,85.46,85.51,57895
2017/12/22,15:52:00,85.51,85.51,85.49,85.51,42333
2017/12/22,15:53:00,85.51,85.51,85.49,85.50,26924
2017/12/22,15:54:00,85.50,85.51,85.49,85.51,49736
2017/12/22,15:55:00,85.50,85.51,85.50,85.51,23396
2017/12/22,15:56:00,85.51,85.53,85.51,85.51,80585
2017/12/22,15:57:00,85.51,85.53,85.49,85.53,67841
2017/12/22,15:58:00,85.53,85.53,85.52,85.53,52997
2017/12/22,15:59:00,85.53,85.56,85.50,85.56,199927
2017/12/22,16:00:00,85.56,85.59,85.51,85.51,292123
2017/12/26,09:31:00,85.31,85.44,85.24,85.43,26171
2017/12/26,09:32:00,85.44,85.44,85.35,85.39,26736
2017/12/26,09:33:00,85.40,85.40,85.29,85.32,47802
2017/12/26,09:34:00,85.32,85.35,85.20,85.20,25313
2017/12/26,09:35:00,85.20,85.33,85.18,85.30,27115
2017/12/26,09:36:00,85.29,85.30,85.20,85.21,24642
2017/12/26,09:37:00,85.21,85.25,85.15,85.15,34341
2017/12/26,09:38:00,85.14,85.16,85.04,85.05,53166
2017/12/26,09:39:00,85.05,85.13,85.03,85.13,63621
2017/12/26,09:40:00,85.12,85.21,85.09,85.21,34098
2017/12/26,09:41:00,85.21,85.22,85.10,85.11,30786
2017/12/26,09:42:00,85.12,85.22,85.12,85.21,71678
2017/12/26,09:43:00,85.21,85.27,85.19,85.24,92702
2017/12/26,09:44:00,85.23,85.26,85.19,85.23,47417
2017/12/26,09:45:00,85.24,85.26,85.18,85.19,28960
2017/12/26,09:46:00,85.19,85.22,85.17,85.18,16431
2017/12/26,09:47:00,85.18,85.18,85.15,85.17,25727
2017/12/26,09:48:00,85.17,85.19,85.14,85.15,48741
2017/12/26,09:49:00,85.15,85.21,85.15,85.19,41307
2017/12/26,09:50:00,85.19,85.21,85.17,85.21,18716
2017/12/26,09:51:00,85.21,85.23,85.19,85.21,35292
2017/12/26,09:52:00,85.20,85.21,85.14,85.14,25996
2017/12/26,09:53:00,85.13,85.15,85.09,85.15,29285
2017/12/26,09:54:00,85.16,85.22,85.15,85.16,44857
2017/12/26,09:55:00,85.16,85.20,85.16,85.19,118226
2017/12/26,09:56:00,85.18,85.20,85.16,85.20,24208
2017/12/26,09:57:00,85.20,85.26,85.20,85.24,31879
2017/12/26,09:58:00,85.24,85.28,85.22,85.25,20048
2017/12/26,09:59:00,85.25,85.29,85.24,85.29,13786
2017/12/26,10:00:00,85.29,85.32,85.25,85.32,33542
2017/12/26,10:01:00,85.31,85.34,85.30,85.31,15946
2017/12/26,10:02:00,85.31,85.34,85.31,85.32,21904
2017/12/26,10:03:00,85.31,85.32,85.28,85.31,22068
2017/12/26,10:04:00,85.31,85.36,85.31,85.36,22911
2017/12/26,10:05:00,85.37,85.37,85.30,85.30,29446
2017/12/26,10:06:00,85.30,85.35,85.30,85.34,17498
2017/12/26,10:07:00,85.34,85.38,85.33,85.37,18765
2017/12/26,10:08:00,85.37,85.37,85.34,85.35,17208
2017/12/26,10:09:00,85.35,85.38,85.33,85.37,14660
2017/12/26,10:10:00,85.37,85.38,85.35,85.36,28765
2017/12/26,10:11:00,85.36,85.42,85.35,85.40,21315
2017/12/26,10:12:00,85.40,85.41,85.37,85.39,27419
2017/12/26,10:13:00,85.39,85.40,85.36,85.37,37396
2017/12/26,10:14:00,85.37,85.38,85.36,85.37,13036
2017/12/26,10:15:00,85.37,85.37,85.32,85.32,19380
2017/12/26,10:16:00,85.33,85.37,85.33,85.35,34241
2017/12/26,10:17:00,85.35,85.35,85.32,85.33,17812
2017/12/26,10:18:00,85.33,85.34,85.32,85.34,13315
2017/12/26,10:19:00,85.35,85.37,85.34,85.36,28214
2017/12/26,10:20:00,85.35,85.38,85.35,85.38,25190
2017/12/26,10:21:00,85.38,85.39,85.36,85.38,13385
2017/12/26,10:22:00,85.39,85.40,85.36,85.37,12282
2017/12/26,10:23:00,85.37,85.38,85.35,85.38,24586
2017/12/26,10:24:00,85.37,85.40,85.36,85.39,15447
2017/12/26,10:25:00,85.39,85.46,85.39,85.43,21928
2017/12/26,10:26:00,85.43,85.48,85.43,85.46,12082
2017/12/26,10:27:00,85.46,85.49,85.45,85.49,17853
2017/12/26,10:28:00,85.48,85.50,85.45,85.45,16888
2017/12/26,10:29:00,85.45,85.48,85.44,85.47,7210
2017/12/26,10:30:00,85.47,85.49,85.46,85.48,4137
2017/12/26,10:31:00,85.49,85.50,85.48,85.48,24922
2017/12/26,10:32:00,85.47,85.52,85.47,85.52,26866
2017/12/26,10:33:00,85.52,85.53,85.51,85.52,11748
2017/12/26,10:34:00,85.52,85.53,85.51,85.53,13159
2017/12/26,10:35:00,85.52,85.52,85.47,85.49,30623
2017/12/26,10:36:00,85.49,85.51,85.47,85.49,10610
2017/12/26,10:37:00,85.49,85.49,85.43,85.44,39915
2017/12/26,10:38:00,85.44,85.47,85.42,85.45,34198
2017/12/26,10:39:00,85.45,85.48,85.43,85.45,52560
2017/12/26,10:40:00,85.46,85.50,85.45,85.46,26147
2017/12/26,10:41:00,85.46,85.47,85.44,85.44,12315
2017/12/26,10:42:00,85.44,85.45,85.42,85.42,10368
2017/12/26,10:43:00,85.42,85.44,85.42,85.42,18848
2017/12/26,10:44:00,85.43,85.45,85.42,85.43,30926
2017/12/26,10:45:00,85.43,85.43,85.39,85.40,47087
2017/12/26,10:46:00,85.39,85.40,85.37,85.38,18803
2017/12/26,10:47:00,85.37,85.42,85.37,85.42,14196
2017/12/26,10:48:00,85.42,85.42,85.40,85.41,15408
2017/12/26,10:49:00,85.42,85.44,85.41,85.41,14619
2017/12/26,10:50:00,85.41,85.42,85.40,85.40,27126
2017/12/26,10:51:00,85.40,85.41,85.38,85.38,5909
2017/12/26,10:52:00,85.38,85.41,85.37,85.40,14028
2017/12/26,10:53:00,85.40,85.40,85.38,85.39,7477
2017/12/26,10:54:00,85.39,85.43,85.39,85.43,16325
2017/12/26,10:55:00,85.41,85.42,85.40,85.40,7651
2017/12/26,10:56:00,85.40,85.40,85.37,85.39,9252
2017/12/26,10:57:00,85.39,85.39,85.34,85.34,15981
2017/12/26,10:58:00,85.34,85.36,85.34,85.35,10727
2017/12/26,10:59:00,85.35,85.36,85.33,85.35,9558
2017/12/26,11:00:00,85.34,85.37,85.33,85.35,16955
2017/12/26,11:01:00,85.35,85.35,85.31,85.31,14843
2017/12/26,11:02:00,85.31,85.38,85.31,85.37,16953
2017/12/26,11:03:00,85.37,85.38,85.35,85.38,7519
2017/12/26,11:04:00,85.38,85.38,85.36,85.36,9541
2017/12/26,11:05:00,85.36,85.40,85.36,85.40,8407
2017/12/26,11:06:00,85.40,85.44,85.40,85.42,35429
2017/12/26,11:07:00,85.42,85.44,85.41,85.41,13064
2017/12/26,11:08:00,85.41,85.41,85.34,85.34,30891
2017/12/26,11:09:00,85.34,85.35,85.31,85.31,8952
2017/12/26,11:10:00,85.32,85.32,85.29,85.30,19902
2017/12/26,11:11:00,85.30,85.34,85.30,85.34,9747
2017/12/26,11:12:00,85.34,85.34,85.31,85.32,8934
2017/12/26,11:13:00,85.32,85.32,85.31,85.31,10068
2017/12/26,11:14:00,85.31,85.32,85.29,85.32,5803
2017/12/26,11:15:00,85.32,85.33,85.26,85.29,53024
2017/12/26,11:16:00,85.29,85.33,85.29,85.33,14132
2017/12/26,11:17:00,85.33,85.37,85.33,85.37,16336
2017/12/26,11:18:00,85.37,85.40,85.36,85.38,13216
2017/12/26,11:19:00,85.38,85.38,85.37,85.38,5261
2017/12/26,11:20:00,85.38,85.39,85.37,85.38,11105
2017/12/26,11:21:00,85.38,85.40,85.37,85.40,10271
2017/12/26,11:22:00,85.40,85.41,85.37,85.39,15408
2017/12/26,11:23:00,85.39,85.39,85.36,85.38,23157
2017/12/26,11:24:00,85.38,85.38,85.33,85.34,53407
2017/12/26,11:25:00,85.34,85.37,85.34,85.37,11754
2017/12/26,11:26:00,85.37,85.37,85.31,85.31,11269
2017/12/26,11:27:00,85.31,85.32,85.30,85.32,39566
2017/12/26,11:28:00,85.33,85.33,85.30,85.32,30687
2017/12/26,11:29:00,85.32,85.34,85.29,85.29,20817
2017/12/26,11:30:00,85.29,85.31,85.29,85.29,20714
2017/12/26,11:31:00,85.29,85.30,85.27,85.27,24350
2017/12/26,11:32:00,85.28,85.29,85.28,85.28,7726
2017/12/26,11:33:00,85.28,85.31,85.28,85.29,18959
2017/12/26,11:34:00,85.29,85.31,85.29,85.30,19922
2017/12/26,11:35:00,85.30,85.30,85.26,85.29,20701
2017/12/26,11:36:00,85.29,85.29,85.27,85.27,13369
2017/12/26,11:37:00,85.27,85.27,85.24,85.25,37383
2017/12/26,11:38:00,85.25,85.26,85.23,85.26,43241
2017/12/26,11:39:00,85.26,85.30,85.26,85.29,20997
2017/12/26,11:40:00,85.28,85.29,85.26,85.29,22100
2017/12/26,11:41:00,85.29,85.30,85.28,85.29,9205
2017/12/26,11:42:00,85.29,85.31,85.29,85.30,17380
2017/12/26,11:43:00,85.30,85.30,85.28,85.28,14811
2017/12/26,11:44:00,85.29,85.30,85.28,85.30,87457
2017/12/26,11:45:00,85.30,85.31,85.29,85.30,22907
2017/12/26,11:46:00,85.30,85.30,85.26,85.30,29867
2017/12/26,11:47:00,85.30,85.31,85.29,85.30,14565
2017/12/26,11:48:00,85.30,85.31,85.30,85.30,6915
2017/12/26,11:49:00,85.30,85.31,85.29,85.30,10049
2017/12/26,11:50:00,85.30,85.30,85.29,85.30,16874
2017/12/26,11:51:00,85.30,85.31,85.30,85.30,7038
2017/12/26,11:52:00,85.30,85.31,85.30,85.30,12727
2017/12/26,11:53:00,85.30,85.30,85.29,85.29,10033
2017/12/26,11:54:00,85.29,85.31,85.27,85.31,12486
2017/12/26,11:55:00,85.32,85.32,85.28,85.29,9945
2017/12/26,11:56:00,85.29,85.30,85.27,85.28,12088
2017/12/26,11:57:00,85.28,85.30,85.27,85.30,10097
2017/12/26,11:58:00,85.30,85.32,85.29,85.30,17569
2017/12/26,11:59:00,85.30,85.32,85.29,85.29,10007
2017/12/26,12:00:00,85.29,85.31,85.29,85.29,6513
2017/12/26,12:01:00,85.29,85.31,85.29,85.30,12591
2017/12/26,12:02:00,85.30,85.32,85.29,85.30,12233
2017/12/26,12:03:00,85.30,85.33,85.29,85.33,18836
2017/12/26,12:04:00,85.33,85.33,85.31,85.32,13647
2017/12/26,12:05:00,85.32,85.33,85.29,85.30,23598
2017/12/26,12:06:00,85.30,85.31,85.29,85.31,3876
2017/12/26,12:07:00,85.31,85.33,85.30,85.31,13156
2017/12/26,12:08:00,85.31,85.33,85.30,85.31,16146
2017/12/26,12:09:00,85.31,85.33,85.31,85.33,5785
2017/12/26,12:10:00,85.33,85.34,85.30,85.33,21177
2017/12/26,12:11:00,85.32,85.37,85.32,85.36,20192
2017/12/26,12:12:00,85.36,85.36,85.32,85.34,15147
2017/12/26,12:13:00,85.35,85.36,85.33,85.34,10530
2017/12/26,12:14:00,85.34,85.35,85.33,85.34,8002
2017/12/26,12:15:00,85.35,85.35,85.31,85.31,12645
2017/12/26,12:16:00,85.30,85.33,85.30,85.33,21264
2017/12/26,12:17:00,85.33,85.33,85.30,85.31,15498
2017/12/26,12:18:00,85.30,85.31,85.29,85.31,8913
2017/12/26,12:19:00,85.30,85.33,85.30,85.33,6268
2017/12/26,12:20:00,85.33,85.35,85.32,85.34,9943
2017/12/26,12:21:00,85.34,85.36,85.33,85.36,6433
2017/12/26,12:22:00,85.36,85.38,85.35,85.35,21644
2017/12/26,12:23:00,85.35,85.38,85.34,85.36,23727
2017/12/26,12:24:00,85.37,85.37,85.36,85.36,7153
2017/12/26,12:25:00,85.36,85.38,85.35,85.36,16651
2017/12/26,12:26:00,85.35,85.37,85.35,85.37,9869
2017/12/26,12:27:00,85.37,85.39,85.35,85.36,25928
2017/12/26,12:28:00,85.36,85.36,85.33,85.33,10760
2017/12/26,12:29:00,85.33,85.34,85.33,85.33,9097
2017/12/26,12:30:00,85.33,85.34,85.33,85.34,8341
2017/12/26,12:31:00,85.34,85.36,85.33,85.35,5296
2017/12/26,12:32:00,85.35,85.36,85.34,85.35,5013
2017/12/26,12:33:00,85.35,85.36,85.33,85.34,13317
2017/12/26,12:34:00,85.34,85.34,85.31,85.32,19099
2017/12/26,12:35:00,85.32,85.34,85.32,85.33,18075
2017/12/26,12:36:00,85.32,85.33,85.31,85.32,8015
2017/12/26,12:37:00,85.32,85.33,85.32,85.32,7158
2017/12/26,12:38:00,85.32,85.34,85.31,85.34,19914
2017/12/26,12:39:00,85.34,85.35,85.34,85.35,3646
2017/12/26,12:40:00,85.35,85.35,85.32,85.32,6393
2017/12/26,12:41:00,85.33,85.38,85.33,85.37,23890
2017/12/26,12:42:00,85.36,85.36,85.34,85.36,29075
2017/12/26,12:43:00,85.36,85.38,85.36,85.37,7886
2017/12/26,12:44:00,85.37,85.41,85.37,85.40,43780
2017/12/26,12:45:00,85.41,85.41,85.35,85.35,32905
2017/12/26,12:46:00,85.36,85.37,85.34,85.37,11178
2017/12/26,12:47:00,85.36,85.38,85.36,85.38,16384
2017/12/26,12:48:00,85.38,85.39,85.38,85.39,28514
2017/12/26,12:49:00,85.39,85.40,85.35,85.37,39703
2017/12/26,12:50:00,85.37,85.39,85.37,85.39,9047
2017/12/26,12:51:00,85.39,85.39,85.37,85.38,4674
2017/12/26,12:52:00,85.37,85.38,85.35,85.36,12846
2017/12/26,12:53:00,85.35,85.37,85.35,85.36,7948
2017/12/26,12:54:00,85.35,85.36,85.34,85.35,21039
2017/12/26,12:55:00,85.36,85.36,85.33,85.35,5716
2017/12/26,12:56:00,85.35,85.38,85.35,85.38,13668
2017/12/26,12:57:00,85.38,85.40,85.38,85.38,30436
2017/12/26,12:58:00,85.38,85.39,85.36,85.38,49802
2017/12/26,12:59:00,85.38,85.39,85.37,85.38,5298
2017/12/26,13:00:00,85.39,85.39,85.37,85.38,12817
2017/12/26,13:01:00,85.38,85.40,85.38,85.39,11096
2017/12/26,13:02:00,85.39,85.40,85.38,85.38,8904
2017/12/26,13:03:00,85.38,85.39,85.38,85.38,10735
2017/12/26,13:04:00,85.39,85.40,85.36,85.37,38115
2017/12/26,13:05:00,85.37,85.39,85.36,85.39,37164
2017/12/26,13:06:00,85.39,85.39,85.36,85.37,12672
2017/12/26,13:07:00,85.37,85.38,85.35,85.35,14277
2017/12/26,13:08:00,85.35,85.37,85.33,85.33,19761
2017/12/26,13:09:00,85.33,85.35,85.33,85.34,83004
2017/12/26,13:10:00,85.34,85.37,85.33,85.36,19800
2017/12/26,13:11:00,85.36,85.37,85.35,85.35,12433
2017/12/26,13:12:00,85.35,85.36,85.34,85.36,15801
2017/12/26,13:13:00,85.36,85.38,85.35,85.38,12206
2017/12/26,13:14:00,85.37,85.38,85.36,85.38,14934
2017/12/26,13:15:00,85.38,85.40,85.35,85.37,38190
2017/12/26,13:16:00,85.37,85.38,85.36,85.38,21560
2017/12/26,13:17:00,85.37,85.37,85.32,85.34,32992
2017/12/26,13:18:00,85.34,85.35,85.33,85.35,3878
2017/12/26,13:19:00,85.35,85.35,85.34,85.34,6949
2017/12/26,13:20:00,85.34,85.35,85.33,85.34,6340
2017/12/26,13:21:00,85.33,85.35,85.33,85.33,7643
2017/12/26,13:22:00,85.33,85.34,85.32,85.34,8249
2017/12/26,13:23:00,85.34,85.34,85.32,85.33,10493
2017/12/26,13:24:00,85.33,85.35,85.33,85.35,14674
2017/12/26,13:25:00,85.35,85.37,85.34,85.36,18230
2017/12/26,13:26:00,85.36,85.36,85.35,85.36,7442
2017/12/26,13:27:00,85.36,85.36,85.35,85.35,4592
2017/12/26,13:28:00,85.35,85.37,85.35,85.36,15357
2017/12/26,13:29:00,85.36,85.36,85.35,85.36,8924
2017/12/26,13:30:00,85.35,85.36,85.35,85.36,14700
2017/12/26,13:31:00,85.36,85.36,85.35,85.36,3242
2017/12/26,13:32:00,85.36,85.36,85.35,85.36,8240
2017/12/26,13:33:00,85.36,85.36,85.35,85.36,10987
2017/12/26,13:34:00,85.36,85.36,85.33,85.33,19518
2017/12/26,13:35:00,85.33,85.33,85.31,85.31,12974
2017/12/26,13:36:00,85.31,85.32,85.31,85.32,3482
2017/12/26,13:37:00,85.32,85.32,85.29,85.30,31497
2017/12/26,13:38:00,85.30,85.30,85.28,85.30,13563
2017/12/26,13:39:00,85.30,85.31,85.28,85.28,16330
2017/12/26,13:40:00,85.28,85.30,85.27,85.29,32992
2017/12/26,13:41:00,85.28,85.32,85.28,85.32,21994
2017/12/26,13:42:00,85.32,85.32,85.30,85.31,12155
2017/12/26,13:43:00,85.31,85.32,85.29,85.31,7518
2017/12/26,13:44:00,85.31,85.31,85.30,85.30,5022
2017/12/26,13:45:00,85.30,85.32,85.30,85.32,5578
2017/12/26,13:46:00,85.32,85.32,85.30,85.31,10653
2017/12/26,13:47:00,85.31,85.37,85.31,85.36,32074
2017/12/26,13:48:00,85.36,85.37,85.34,85.35,17938
2017/12/26,13:49:00,85.35,85.35,85.34,85.35,4983
2017/12/26,13:50:00,85.35,85.37,85.34,85.37,8551
2017/12/26,13:51:00,85.37,85.37,85.35,85.36,14775
2017/12/26,13:52:00,85.36,85.37,85.36,85.37,5797
2017/12/26,13:53:00,85.36,85.37,85.35,85.36,8750
2017/12/26,13:54:00,85.36,85.38,85.36,85.36,15439
2017/12/26,13:55:00,85.36,85.38,85.36,85.38,8345
2017/12/26,13:56:00,85.37,85.38,85.36,85.37,12032
2017/12/26,13:57:00,85.37,85.39,85.37,85.37,16267
2017/12/26,13:58:00,85.38,85.39,85.37,85.39,10411
2017/12/26,13:59:00,85.39,85.39,85.36,85.38,19133
2017/12/26,14:00:00,85.38,85.39,85.38,85.39,9996
2017/12/26,14:01:00,85.38,85.40,85.38,85.38,11287
2017/12/26,14:02:00,85.39,85.40,85.35,85.37,35494
2017/12/26,14:03:00,85.37,85.38,85.37,85.37,7533
2017/12/26,14:04:00,85.37,85.39,85.35,85.36,22261
2017/12/26,14:05:00,85.37,85.38,85.36,85.36,17780
2017/12/26,14:06:00,85.36,85.37,85.36,85.37,8229
2017/12/26,14:07:00,85.36,85.37,85.35,85.35,24148
2017/12/26,14:08:00,85.35,85.36,85.34,85.36,12293
2017/12/26,14:09:00,85.35,85.36,85.34,85.35,10448
2017/12/26,14:10:00,85.35,85.35,85.34,85.34,10148
2017/12/26,14:11:00,85.35,85.36,85.34,85.36,15768
2017/12/26,14:12:00,85.36,85.37,85.36,85.36,14413
2017/12/26,14:13:00,85.36,85.37,85.34,85.34,11972
2017/12/26,14:14:00,85.34,85.36,85.33,85.36,5125
2017/12/26,14:15:00,85.36,85.36,85.34,85.34,6172
2017/12/26,14:16:00,85.34,85.35,85.33,85.34,6202
2017/12/26,14:17:00,85.34,85.34,85.33,85.33,7536
2017/12/26,14:18:00,85.33,85.34,85.33,85.34,7752
2017/12/26,14:19:00,85.34,85.35,85.34,85.35,7588
2017/12/26,14:20:00,85.34,85.34,85.33,85.34,6812
2017/12/26,14:21:00,85.34,85.36,85.33,85.33,86741
2017/12/26,14:22:00,85.33,85.35,85.33,85.33,6337
2017/12/26,14:23:00,85.33,85.35,85.33,85.35,7801
2017/12/26,14:24:00,85.35,85.35,85.34,85.35,10280
2017/12/26,14:25:00,85.35,85.35,85.32,85.32,4482
2017/12/26,14:26:00,85.33,85.35,85.32,85.33,7835
2017/12/26,14:27:00,85.33,85.34,85.32,85.32,8180
2017/12/26,14:28:00,85.32,85.34,85.31,85.32,17517
2017/12/26,14:29:00,85.33,85.34,85.33,85.33,5448
2017/12/26,14:30:00,85.33,85.36,85.33,85.34,17863
2017/12/26,14:31:00,85.34,85.36,85.34,85.34,13409
2017/12/26,14:32:00,85.34,85.36,85.34,85.35,9422
2017/12/26,14:33:00,85.35,85.35,85.33,85.34,9348
2017/12/26,14:34:00,85.34,85.35,85.34,85.34,4540
2017/12/26,14:35:00,85.34,85.34,85.33,85.34,4174
2017/12/26,14:36:00,85.34,85.35,85.33,85.34,13238
2017/12/26,14:37:00,85.34,85.34,85.31,85.32,17469
2017/12/26,14:38:00,85.32,85.33,85.32,85.32,12762
2017/12/26,14:39:00,85.32,85.33,85.31,85.31,16262
2017/12/26,14:40:00,85.31,85.33,85.31,85.33,13468
2017/12/26,14:41:00,85.33,85.34,85.30,85.31,20281
2017/12/26,14:42:00,85.31,85.32,85.30,85.32,20110
2017/12/26,14:43:00,85.32,85.32,85.29,85.29,19930
2017/12/26,14:44:00,85.29,85.31,85.29,85.29,11555
2017/12/26,14:45:00,85.30,85.31,85.29,85.29,15501
2017/12/26,14:46:00,85.29,85.30,85.29,85.30,8309
2017/12/26,14:47:00,85.30,85.31,85.28,85.30,14913
2017/12/26,14:48:00,85.30,85.31,85.29,85.29,17083
2017/12/26,14:49:00,85.30,85.32,85.29,85.32,17278
2017/12/26,14:50:00,85.32,85.32,85.31,85.31,7908
2017/12/26,14:51:00,85.32,85.32,85.29,85.29,12435
2017/12/26,14:52:00,85.29,85.30,85.29,85.29,6886
2017/12/26,14:53:00,85.30,85.31,85.29,85.29,14292
2017/12/26,14:54:00,85.29,85.31,85.29,85.30,5825
2017/12/26,14:55:00,85.30,85.32,85.30,85.32,7439
2017/12/26,14:56:00,85.32,85.32,85.30,85.31,11369
2017/12/26,14:57:00,85.30,85.31,85.28,85.29,14985
2017/12/26,14:58:00,85.29,85.30,85.28,85.28,7329
2017/12/26,14:59:00,85.28,85.30,85.28,85.28,21213
2017/12/26,15:00:00,85.28,85.29,85.28,85.29,9784
2017/12/26,15:01:00,85.30,85.31,85.29,85.29,11158
2017/12/26,15:02:00,85.30,85.31,85.29,85.30,8608
2017/12/26,15:03:00,85.30,85.32,85.29,85.29,17044
2017/12/26,15:04:00,85.29,85.30,85.28,85.29,14011
2017/12/26,15:05:00,85.29,85.29,85.27,85.27,8839
2017/12/26,15:06:00,85.27,85.28,85.26,85.28,10994
2017/12/26,15:07:00,85.28,85.29,85.26,85.27,13439
2017/12/26,15:08:00,85.28,85.28,85.27,85.28,8273
2017/12/26,15:09:00,85.28,85.28,85.27,85.27,9901
2017/12/26,15:10:00,85.27,85.28,85.27,85.28,8963
2017/12/26,15:11:00,85.28,85.28,85.24,85.24,26466
2017/12/26,15:12:00,85.24,85.26,85.23,85.26,15478
2017/12/26,15:13:00,85.26,85.26,85.23,85.23,11064
2017/12/26,15:14:00,85.23,85.25,85.23,85.25,26122
2017/12/26,15:15:00,85.25,85.27,85.25,85.26,11300
2017/12/26,15:16:00,85.26,85.26,85.25,85.25,7862
2017/12/26,15:17:00,85.25,85.27,85.25,85.27,15423
2017/12/26,15:18:00,85.27,85.28,85.27,85.28,19733
2017/12/26,15:19:00,85.28,85.28,85.27,85.28,11207
2017/12/26,15:20:00,85.27,85.28,85.25,85.26,16133
2017/12/26,15:21:00,85.26,85.27,85.26,85.26,6123
2017/12/26,15:22:00,85.26,85.28,85.26,85.27,12723
2017/12/26,15:23:00,85.27,85.27,85.26,85.27,6125
2017/12/26,15:24:00,85.27,85.28,85.27,85.27,4567
2017/12/26,15:25:00,85.27,85.28,85.23,85.23,21460
2017/12/26,15:26:00,85.23,85.25,85.23,85.25,12584
2017/12/26,15:27:00,85.25,85.25,85.23,85.24,11326
2017/12/26,15:28:00,85.24,85.24,85.23,85.23,11619
2017/12/26,15:29:00,85.24,85.24,85.19,85.19,40230
2017/12/26,15:30:00,85.19,85.21,85.19,85.21,10466
2017/12/26,15:31:00,85.21,85.24,85.20,85.23,18377
2017/12/26,15:32:00,85.23,85.24,85.22,85.23,25493
2017/12/26,15:33:00,85.23,85.25,85.22,85.24,44088
2017/12/26,15:34:00,85.23,85.23,85.21,85.22,10400
2017/12/26,15:35:00,85.22,85.23,85.21,85.23,11562
2017/12/26,15:36:00,85.23,85.23,85.22,85.22,8961
2017/12/26,15:37:00,85.22,85.25,85.21,85.25,13228
2017/12/26,15:38:00,85.25,85.27,85.24,85.25,30253
2017/12/26,15:39:00,85.25,85.31,85.25,85.31,25744
2017/12/26,15:40:00,85.31,85.31,85.29,85.29,17988
2017/12/26,15:41:00,85.29,85.32,85.29,85.32,14454
2017/12/26,15:42:00,85.31,85.33,85.31,85.32,13983
2017/12/26,15:43:00,85.33,85.34,85.32,85.33,24403
2017/12/26,15:44:00,85.32,85.34,85.32,85.33,12655
2017/12/26,15:45:00,85.33,85.36,85.33,85.34,54538
2017/12/26,15:46:00,85.34,85.38,85.34,85.38,128529
2017/12/26,15:47:00,85.37,85.38,85.35,85.38,37420
2017/12/26,15:48:00,85.38,85.40,85.37,85.39,31389
2017/12/26,15:49:00,85.39,85.39,85.37,85.38,15637
2017/12/26,15:50:00,85.39,85.41,85.38,85.40,36934
2017/12/26,15:51:00,85.40,85.43,85.40,85.41,40943
2017/12/26,15:52:00,85.41,85.41,85.37,85.39,33508
2017/12/26,15:53:00,85.39,85.39,85.36,85.36,17390
2017/12/26,15:54:00,85.36,85.36,85.34,85.34,21462
2017/12/26,15:55:00,85.34,85.35,85.34,85.35,53753
2017/12/26,15:56:00,85.35,85.35,85.32,85.35,57739
2017/12/26,15:57:00,85.35,85.35,85.33,85.35,42933
2017/12/26,15:58:00,85.35,85.35,85.34,85.35,83903
2017/12/26,15:59:00,85.35,85.38,85.34,85.38,84619
2017/12/26,16:00:00,85.38,85.41,85.36,85.40,262507
2017/12/27,09:31:00,85.65,85.68,85.45,85.59,272754
2017/12/27,09:32:00,85.59,85.59,85.51,85.52,52385
2017/12/27,09:33:00,85.52,85.55,85.38,85.43,77184
2017/12/27,09:34:00,85.43,85.43,85.29,85.32,39365
2017/12/27,09:35:00,85.32,85.37,85.29,85.36,36155
2017/12/27,09:36:00,85.36,85.40,85.33,85.38,34400
2017/12/27,09:37:00,85.38,85.38,85.27,85.37,47681
2017/12/27,09:38:00,85.36,85.40,85.35,85.36,29743
2017/12/27,09:39:00,85.37,85.39,85.33,85.36,42761
2017/12/27,09:40:00,85.35,85.39,85.34,85.36,39970
2017/12/27,09:41:00,85.36,85.40,85.27,85.31,89789
2017/12/27,09:42:00,85.31,85.32,85.22,85.22,45801
2017/12/27,09:43:00,85.22,85.32,85.22,85.30,32472
2017/12/27,09:44:00,85.30,85.37,85.30,85.35,26333
2017/12/27,09:45:00,85.35,85.35,85.30,85.32,23099
2017/12/27,09:46:00,85.33,85.36,85.32,85.34,33849
2017/12/27,09:47:00,85.33,85.37,85.33,85.33,27905
2017/12/27,09:48:00,85.33,85.35,85.30,85.34,25735
2017/12/27,09:49:00,85.34,85.37,85.32,85.32,47548
2017/12/27,09:50:00,85.32,85.33,85.30,85.30,16475
2017/12/27,09:51:00,85.31,85.33,85.29,85.30,35854
2017/12/27,09:52:00,85.30,85.30,85.27,85.28,27878
2017/12/27,09:53:00,85.28,85.32,85.26,85.27,32362
2017/12/27,09:54:00,85.27,85.28,85.25,85.26,23216
2017/12/27,09:55:00,85.27,85.29,85.26,85.26,17431
2017/12/27,09:56:00,85.27,85.28,85.26,85.28,19113
2017/12/27,09:57:00,85.28,85.28,85.25,85.25,21455
2017/12/27,09:58:00,85.26,85.27,85.24,85.25,23720
2017/12/27,09:59:00,85.25,85.27,85.24,85.25,12914
2017/12/27,10:00:00,85.25,85.27,85.24,85.27,34722
2017/12/27,10:01:00,85.26,85.35,85.26,85.32,61021
2017/12/27,10:02:00,85.32,85.33,85.28,85.32,34525
2017/12/27,10:03:00,85.32,85.33,85.31,85.33,34682
2017/12/27,10:04:00,85.33,85.35,85.32,85.33,29702
2017/12/27,10:05:00,85.33,85.38,85.32,85.36,47347
2017/12/27,10:06:00,85.36,85.38,85.33,85.33,53226
2017/12/27,10:07:00,85.34,85.40,85.34,85.37,70303
2017/12/27,10:08:00,85.37,85.39,85.34,85.36,20640
2017/12/27,10:09:00,85.36,85.38,85.36,85.38,16613
2017/12/27,10:10:00,85.38,85.39,85.34,85.34,49420
2017/12/27,10:11:00,85.34,85.37,85.33,85.36,19467
2017/12/27,10:12:00,85.37,85.39,85.36,85.37,26726
2017/12/27,10:13:00,85.37,85.37,85.33,85.36,31960
2017/12/27,10:14:00,85.36,85.43,85.36,85.43,54424
2017/12/27,10:15:00,85.42,85.53,85.42,85.53,46653
2017/12/27,10:16:00,85.53,85.57,85.46,85.47,96219
2017/12/27,10:17:00,85.47,85.48,85.39,85.44,128176
2017/12/27,10:18:00,85.45,85.47,85.41,85.45,91884
2017/12/27,10:19:00,85.46,85.52,85.41,85.52,69597
2017/12/27,10:20:00,85.52,85.54,85.49,85.52,35947
2017/12/27,10:21:00,85.52,85.52,85.48,85.49,40255
2017/12/27,10:22:00,85.49,85.49,85.44,85.47,73442
2017/12/27,10:23:00,85.47,85.47,85.45,85.46,26856
2017/12/27,10:24:00,85.47,85.50,85.46,85.47,51029
2017/12/27,10:25:00,85.47,85.54,85.46,85.54,101984
2017/12/27,10:26:00,85.53,85.54,85.51,85.54,18072
2017/12/27,10:27:00,85.54,85.57,85.49,85.50,83953
2017/12/27,10:28:00,85.50,85.58,85.49,85.55,52636
2017/12/27,10:29:00,85.55,85.56,85.50,85.52,21874
2017/12/27,10:30:00,85.52,85.56,85.51,85.56,20856
2017/12/27,10:31:00,85.55,85.55,85.50,85.50,16259
2017/12/27,10:32:00,85.50,85.56,85.50,85.55,32609
2017/12/27,10:33:00,85.55,85.58,85.54,85.57,35253
2017/12/27,10:34:00,85.57,85.61,85.57,85.58,34330
2017/12/27,10:35:00,85.58,85.60,85.56,85.58,14286
2017/12/27,10:36:00,85.58,85.59,85.57,85.59,17206
2017/12/27,10:37:00,85.59,85.64,85.59,85.60,27272
2017/12/27,10:38:00,85.60,85.62,85.58,85.62,15650
2017/12/27,10:39:00,85.62,85.63,85.60,85.62,20148
2017/12/27,10:40:00,85.63,85.63,85.61,85.62,16330
2017/12/27,10:41:00,85.62,85.63,85.58,85.63,38760
2017/12/27,10:42:00,85.63,85.70,85.63,85.67,56910
2017/12/27,10:43:00,85.67,85.74,85.67,85.74,17057
2017/12/27,10:44:00,85.74,85.74,85.70,85.71,18242
2017/12/27,10:45:00,85.71,85.76,85.68,85.75,50328
2017/12/27,10:46:00,85.75,85.76,85.73,85.76,17354
2017/12/27,10:47:00,85.75,85.79,85.75,85.79,19200
2017/12/27,10:48:00,85.79,85.81,85.77,85.78,27461
2017/12/27,10:49:00,85.78,85.82,85.78,85.80,30970
2017/12/27,10:50:00,85.81,85.82,85.77,85.79,33159
2017/12/27,10:51:00,85.79,85.80,85.74,85.76,37413
2017/12/27,10:52:00,85.75,85.79,85.75,85.79,20009
2017/12/27,10:53:00,85.79,85.79,85.76,85.77,19820
2017/12/27,10:54:00,85.77,85.79,85.75,85.79,24500
2017/12/27,10:55:00,85.79,85.82,85.78,85.81,37895
2017/12/27,10:56:00,85.82,85.83,85.80,85.83,22047
2017/12/27,10:57:00,85.83,85.87,85.82,85.85,40803
2017/12/27,10:58:00,85.85,85.88,85.84,85.88,42821
2017/12/27,10:59:00,85.88,85.94,85.87,85.92,86916
2017/12/27,11:00:00,85.92,85.94,85.90,85.91,54853
2017/12/27,11:01:00,85.92,85.96,85.91,85.96,27687
2017/12/27,11:02:00,85.96,85.98,85.94,85.96,41189
2017/12/27,11:03:00,85.96,85.97,85.94,85.96,16042
2017/12/27,11:04:00,85.95,85.96,85.90,85.92,38363
2017/12/27,11:05:00,85.92,85.94,85.86,85.89,29015
2017/12/27,11:06:00,85.89,85.89,85.84,85.89,42854
2017/12/27,11:07:00,85.89,85.89,85.87,85.89,22091
2017/12/27,11:08:00,85.90,85.90,85.84,85.87,41019
2017/12/27,11:09:00,85.86,85.90,85.85,85.87,27343
2017/12/27,11:10:00,85.87,85.89,85.86,85.88,18348
2017/12/27,11:11:00,85.87,85.90,85.86,85.88,27955
2017/12/27,11:12:00,85.88,85.90,85.88,85.89,12588
2017/12/27,11:13:00,85.89,85.92,85.88,85.88,33602
2017/12/27,11:14:00,85.87,85.88,85.84,85.85,44078
2017/12/27,11:15:00,85.85,85.88,85.81,85.85,46236
2017/12/27,11:16:00,85.85,85.88,85.83,85.87,49400
2017/12/27,11:17:00,85.86,85.89,85.85,85.87,32837
2017/12/27,11:18:00,85.86,85.88,85.82,85.84,31229
2017/12/27,11:19:00,85.84,85.86,85.83,85.85,18546
2017/12/27,11:20:00,85.85,85.87,85.84,85.86,13732
2017/12/27,11:21:00,85.86,85.87,85.82,85.83,21969
2017/12/27,11:22:00,85.82,85.85,85.81,85.83,19235
2017/12/27,11:23:00,85.84,85.86,85.83,85.84,15894
2017/12/27,11:24:00,85.85,85.85,85.78,85.83,37985
2017/12/27,11:25:00,85.83,85.84,85.79,85.81,30565
2017/12/27,11:26:00,85.82,85.87,85.80,85.87,30471
2017/12/27,11:27:00,85.86,85.86,85.84,85.86,16120
2017/12/27,11:28:00,85.86,85.89,85.85,85.89,26874
2017/12/27,11:29:00,85.88,85.89,85.86,85.86,34897
2017/12/27,11:30:00,85.85,85.88,85.84,85.84,36169
2017/12/27,11:31:00,85.84,85.88,85.80,85.87,51063
2017/12/27,11:32:00,85.87,85.89,85.82,85.83,29820
2017/12/27,11:33:00,85.83,85.83,85.81,85.83,17852
2017/12/27,11:34:00,85.83,85.83,85.76,85.76,36070
2017/12/27,11:35:00,85.76,85.80,85.73,85.80,56137
2017/12/27,11:36:00,85.79,85.79,85.70,85.71,36197
2017/12/27,11:37:00,85.71,85.75,85.70,85.72,35304
2017/12/27,11:38:00,85.72,85.73,85.69,85.70,28141
2017/12/27,11:39:00,85.70,85.71,85.67,85.68,13888
2017/12/27,11:40:00,85.68,85.73,85.68,85.73,23795
2017/12/27,11:41:00,85.73,85.73,85.67,85.71,42308
2017/12/27,11:42:00,85.71,85.72,85.70,85.72,8973
2017/12/27,11:43:00,85.72,85.72,85.60,85.60,45508
2017/12/27,11:44:00,85.60,85.67,85.57,85.65,35914
2017/12/27,11:45:00,85.65,85.65,85.61,85.63,47039
2017/12/27,11:46:00,85.63,85.65,85.61,85.64,34457
2017/12/27,11:47:00,85.64,85.65,85.61,85.62,14771
2017/12/27,11:48:00,85.62,85.63,85.59,85.61,25902
2017/12/27,11:49:00,85.61,85.61,85.58,85.59,10875
2017/12/27,11:50:00,85.59,85.61,85.58,85.60,16884
2017/12/27,11:51:00,85.61,85.62,85.60,85.61,12327
2017/12/27,11:52:00,85.61,85.62,85.57,85.58,17282
2017/12/27,11:53:00,85.57,85.64,85.57,85.63,17958
2017/12/27,11:54:00,85.63,85.64,85.57,85.58,16857
2017/12/27,11:55:00,85.58,85.59,85.56,85.58,28065
2017/12/27,11:56:00,85.58,85.60,85.57,85.60,16501
2017/12/27,11:57:00,85.59,85.61,85.57,85.57,24174
2017/12/27,11:58:00,85.57,85.57,85.52,85.53,19532
2017/12/27,11:59:00,85.53,85.59,85.53,85.56,15316
2017/12/27,12:00:00,85.56,85.59,85.49,85.50,40124
2017/12/27,12:01:00,85.50,85.54,85.46,85.54,41817
2017/12/27,12:02:00,85.55,85.58,85.53,85.55,29072
2017/12/27,12:03:00,85.55,85.60,85.55,85.60,22571
2017/12/27,12:04:00,85.60,85.61,85.59,85.60,11698
2017/12/27,12:05:00,85.60,85.63,85.57,85.59,41954
2017/12/27,12:06:00,85.60,85.62,85.59,85.62,11801
2017/12/27,12:07:00,85.62,85.64,85.61,85.63,8343
2017/12/27,12:08:00,85.64,85.65,85.62,85.63,15413
2017/12/27,12:09:00,85.63,85.65,85.63,85.65,16192
2017/12/27,12:10:00,85.65,85.65,85.63,85.64,15647
2017/12/27,12:11:00,85.64,85.65,85.63,85.63,21026
2017/12/27,12:12:00,85.63,85.64,85.61,85.62,18101
2017/12/27,12:13:00,85.62,85.63,85.61,85.62,4886
2017/12/27,12:14:00,85.62,85.64,85.59,85.64,29471
2017/12/27,12:15:00,85.64,85.65,85.63,85.64,20003
2017/12/27,12:16:00,85.64,85.66,85.63,85.66,5614
2017/12/27,12:17:00,85.66,85.67,85.63,85.65,21223
2017/12/27,12:18:00,85.65,85.66,85.59,85.61,41543
2017/12/27,12:19:00,85.61,85.62,85.59,85.59,24855
2017/12/27,12:20:00,85.59,85.60,85.58,85.59,13324
2017/12/27,12:21:00,85.60,85.63,85.59,85.61,11804
2017/12/27,12:22:00,85.60,85.63,85.60,85.63,11547
2017/12/27,12:23:00,85.63,85.67,85.62,85.66,14455
2017/12/27,12:24:00,85.66,85.67,85.64,85.67,14073
2017/12/27,12:25:00,85.66,85.69,85.66,85.68,13507
2017/12/27,12:26:00,85.67,85.67,85.65,85.66,10920
2017/12/27,12:27:00,85.66,85.68,85.64,85.65,12129
2017/12/27,12:28:00,85.65,85.67,85.63,85.67,11509
2017/12/27,12:29:00,85.66,85.68,85.65,85.66,13884
2017/12/27,12:30:00,85.66,85.66,85.63,85.64,12536
2017/12/27,12:31:00,85.65,85.66,85.62,85.64,9057
2017/12/27,12:32:00,85.64,85.67,85.63,85.65,10888
2017/12/27,12:33:00,85.66,85.67,85.65,85.67,12493
2017/12/27,12:34:00,85.68,85.68,85.67,85.67,6624
2017/12/27,12:35:00,85.67,85.68,85.66,85.66,11931
2017/12/27,12:36:00,85.66,85.67,85.64,85.65,12920
2017/12/27,12:37:00,85.65,85.65,85.64,85.64,7963
2017/12/27,12:38:00,85.64,85.67,85.62,85.65,15044
2017/12/27,12:39:00,85.65,85.66,85.63,85.64,9053
2017/12/27,12:40:00,85.64,85.65,85.63,85.65,6343
2017/12/27,12:41:00,85.65,85.67,85.64,85.65,21607
2017/12/27,12:42:00,85.65,85.66,85.64,85.64,10664
2017/12/27,12:43:00,85.65,85.68,85.63,85.67,19796
2017/12/27,12:44:00,85.67,85.68,85.66,85.67,6473
2017/12/27,12:45:00,85.67,85.68,85.64,85.65,7360
2017/12/27,12:46:00,85.65,85.65,85.62,85.63,6306
2017/12/27,12:47:00,85.62,85.63,85.59,85.60,10809
2017/12/27,12:48:00,85.60,85.61,85.59,85.60,13281
2017/12/27,12:49:00,85.60,85.60,85.57,85.59,10802
2017/12/27,12:50:00,85.59,85.60,85.58,85.59,9466
2017/12/27,12:51:00,85.59,85.59,85.57,85.58,6251
2017/12/27,12:52:00,85.58,85.59,85.54,85.55,17787
2017/12/27,12:53:00,85.54,85.55,85.50,85.51,57614
2017/12/27,12:54:00,85.51,85.53,85.50,85.50,22672
2017/12/27,12:55:00,85.51,85.51,85.50,85.51,3451
2017/12/27,12:56:00,85.51,85.53,85.46,85.47,55650
2017/12/27,12:57:00,85.48,85.50,85.45,85.49,32362
2017/12/27,12:58:00,85.49,85.52,85.45,85.45,46653
2017/12/27,12:59:00,85.45,85.46,85.44,85.45,17751
2017/12/27,13:00:00,85.44,85.44,85.42,85.42,12098
2017/12/27,13:01:00,85.42,85.42,85.38,85.39,20772
2017/12/27,13:02:00,85.39,85.43,85.37,85.42,28776
2017/12/27,13:03:00,85.42,85.44,85.41,85.43,9675
2017/12/27,13:04:00,85.43,85.43,85.40,85.41,21465
2017/12/27,13:05:00,85.41,85.42,85.38,85.41,26022
2017/12/27,13:06:00,85.41,85.45,85.41,85.43,34134
2017/12/27,13:07:00,85.43,85.44,85.42,85.43,10281
2017/12/27,13:08:00,85.43,85.44,85.41,85.41,10241
2017/12/27,13:09:00,85.41,85.42,85.40,85.40,12109
2017/12/27,13:10:00,85.40,85.41,85.38,85.39,8755
2017/12/27,13:11:00,85.38,85.42,85.38,85.42,12743
2017/12/27,13:12:00,85.42,85.43,85.41,85.42,8795
2017/12/27,13:13:00,85.43,85.44,85.41,85.42,5312
2017/12/27,13:14:00,85.42,85.44,85.42,85.44,9258
2017/12/27,13:15:00,85.44,85.45,85.42,85.43,10379
2017/12/27,13:16:00,85.43,85.44,85.42,85.44,10637
2017/12/27,13:17:00,85.44,85.45,85.43,85.43,5001
2017/12/27,13:18:00,85.44,85.44,85.41,85.43,63378
2017/12/27,13:19:00,85.43,85.44,85.43,85.44,12003
2017/12/27,13:20:00,85.44,85.44,85.42,85.44,15239
2017/12/27,13:21:00,85.44,85.44,85.42,85.42,9397
2017/12/27,13:22:00,85.42,85.43,85.41,85.41,9824
2017/12/27,13:23:00,85.42,85.43,85.40,85.43,10652
2017/12/27,13:24:00,85.43,85.44,85.40,85.41,8933
2017/12/27,13:25:00,85.41,85.43,85.38,85.39,28187
2017/12/27,13:26:00,85.38,85.42,85.38,85.42,14098
2017/12/27,13:27:00,85.42,85.43,85.41,85.41,11474
2017/12/27,13:28:00,85.42,85.42,85.40,85.41,11803
2017/12/27,13:29:00,85.41,85.42,85.40,85.41,9864
2017/12/27,13:30:00,85.40,85.42,85.40,85.42,8527
2017/12/27,13:31:00,85.42,85.42,85.41,85.42,5722
2017/12/27,13:32:00,85.42,85.42,85.39,85.39,7829
2017/12/27,13:33:00,85.39,85.41,85.39,85.41,213428
2017/12/27,13:34:00,85.41,85.44,85.39,85.44,117476
2017/12/27,13:35:00,85.44,85.46,85.43,85.45,10516
2017/12/27,13:36:00,85.45,85.46,85.43,85.43,10308
2017/12/27,13:37:00,85.43,85.43,85.42,85.43,2242
2017/12/27,13:38:00,85.43,85.44,85.42,85.44,19175
2017/12/27,13:39:00,85.44,85.44,85.43,85.43,14666
2017/12/27,13:40:00,85.43,85.45,85.42,85.44,19411
2017/12/27,13:41:00,85.44,85.44,85.43,85.43,22402
2017/12/27,13:42:00,85.44,85.45,85.43,85.44,20326
2017/12/27,13:43:00,85.44,85.44,85.42,85.42,6685
2017/12/27,13:44:00,85.42,85.45,85.42,85.45,15694
2017/12/27,13:45:00,85.45,85.45,85.42,85.43,26245
2017/12/27,13:46:00,85.43,85.44,85.42,85.44,19728
2017/12/27,13:47:00,85.44,85.44,85.43,85.44,8624
2017/12/27,13:48:00,85.44,85.46,85.42,85.46,17339
2017/12/27,13:49:00,85.45,85.48,85.45,85.47,11532
2017/12/27,13:50:00,85.47,85.49,85.47,85.49,11644
2017/12/27,13:51:00,85.49,85.51,85.49,85.51,8549
2017/12/27,13:52:00,85.51,85.52,85.49,85.50,25333
2017/12/27,13:53:00,85.50,85.52,85.50,85.51,6935
2017/12/27,13:54:00,85.51,85.52,85.50,85.51,56366
2017/12/27,13:55:00,85.51,85.53,85.51,85.51,7926
2017/12/27,13:56:00,85.51,85.52,85.49,85.50,14507
2017/12/27,13:57:00,85.50,85.54,85.50,85.53,12431
2017/12/27,13:58:00,85.53,85.54,85.51,85.52,9037
2017/12/27,13:59:00,85.52,85.55,85.52,85.53,17484
2017/12/27,14:00:00,85.53,85.55,85.53,85.55,16826
2017/12/27,14:01:00,85.54,85.55,85.54,85.54,13970
2017/12/27,14:02:00,85.54,85.56,85.54,85.55,10754
2017/12/27,14:03:00,85.55,85.55,85.50,85.50,29486
2017/12/27,14:04:00,85.50,85.50,85.46,85.47,24540
2017/12/27,14:05:00,85.45,85.47,85.45,85.45,30151
2017/12/27,14:06:00,85.45,85.47,85.44,85.45,33204
2017/12/27,14:07:00,85.45,85.47,85.44,85.46,11365
2017/12/27,14:08:00,85.46,85.49,85.45,85.49,18355
2017/12/27,14:09:00,85.49,85.50,85.47,85.50,12137
2017/12/27,14:10:00,85.50,85.50,85.49,85.49,16495
2017/12/27,14:11:00,85.50,85.50,85.48,85.50,17873
2017/12/27,14:12:00,85.50,85.50,85.48,85.50,12881
2017/12/27,14:13:00,85.50,85.50,85.47,85.48,23112
2017/12/27,14:14:00,85.48,85.48,85.45,85.46,15510
2017/12/27,14:15:00,85.46,85.49,85.46,85.49,6091
2017/12/27,14:16:00,85.49,85.51,85.48,85.51,20509
2017/12/27,14:17:00,85.51,85.52,85.49,85.49,21378
2017/12/27,14:18:00,85.49,85.54,85.49,85.52,16034
2017/12/27,14:19:00,85.52,85.52,85.50,85.51,27316
2017/12/27,14:20:00,85.50,85.51,85.50,85.51,17538
2017/12/27,14:21:00,85.51,85.51,85.48,85.50,39843
2017/12/27,14:22:00,85.50,85.51,85.49,85.51,6310
2017/12/27,14:23:00,85.51,85.53,85.50,85.51,12210
2017/12/27,14:24:00,85.50,85.51,85.49,85.50,8197
2017/12/27,14:25:00,85.50,85.52,85.49,85.51,26573
2017/12/27,14:26:00,85.51,85.52,85.50,85.51,6252
2017/12/27,14:27:00,85.51,85.53,85.51,85.51,12551
2017/12/27,14:28:00,85.51,85.53,85.51,85.53,10241
2017/12/27,14:29:00,85.52,85.53,85.49,85.50,45240
2017/12/27,14:30:00,85.50,85.51,85.50,85.51,22245
2017/12/27,14:31:00,85.51,85.52,85.49,85.50,22690
2017/12/27,14:32:00,85.50,85.50,85.47,85.48,11196
2017/12/27,14:33:00,85.48,85.48,85.47,85.48,11994
2017/12/27,14:34:00,85.48,85.52,85.48,85.51,10483
2017/12/27,14:35:00,85.51,85.52,85.50,85.52,8319
2017/12/27,14:36:00,85.52,85.52,85.51,85.51,6078
2017/12/27,14:37:00,85.51,85.52,85.51,85.52,11280
2017/12/27,14:38:00,85.52,85.54,85.52,85.53,16627
2017/12/27,14:39:00,85.53,85.54,85.49,85.50,24494
2017/12/27,14:40:00,85.51,85.55,85.51,85.55,23769
2017/12/27,14:41:00,85.54,85.55,85.53,85.53,11938
2017/12/27,14:42:00,85.53,85.54,85.52,85.53,6865
2017/12/27,14:43:00,85.53,85.55,85.53,85.54,16541
2017/12/27,14:44:00,85.54,85.54,85.53,85.54,8668
2017/12/27,14:45:00,85.53,85.55,85.53,85.54,17429
2017/12/27,14:46:00,85.54,85.55,85.52,85.52,8765
2017/12/27,14:47:00,85.52,85.55,85.51,85.54,12618
2017/12/27,14:48:00,85.53,85.54,85.52,85.53,17693
2017/12/27,14:49:00,85.53,85.54,85.52,85.53,23316
2017/12/27,14:50:00,85.52,85.53,85.51,85.52,15989
2017/12/27,14:51:00,85.52,85.53,85.51,85.52,15056
2017/12/27,14:52:00,85.52,85.52,85.47,85.48,24833
2017/12/27,14:53:00,85.48,85.53,85.47,85.50,14944
2017/12/27,14:54:00,85.50,85.51,85.47,85.47,33858
2017/12/27,14:55:00,85.47,85.48,85.44,85.44,33700
2017/12/27,14:56:00,85.44,85.46,85.44,85.45,15269
2017/12/27,14:57:00,85.45,85.49,85.45,85.48,27502
2017/12/27,14:58:00,85.48,85.48,85.46,85.48,15689
2017/12/27,14:59:00,85.48,85.50,85.47,85.49,13057
2017/12/27,15:00:00,85.49,85.51,85.47,85.51,66606
2017/12/27,15:01:00,85.51,85.52,85.49,85.52,19141
2017/12/27,15:02:00,85.52,85.55,85.51,85.53,20556
2017/12/27,15:03:00,85.53,85.56,85.53,85.56,30633
2017/12/27,15:04:00,85.56,85.59,85.54,85.55,29788
2017/12/27,15:05:00,85.55,85.55,85.53,85.55,14499
2017/12/27,15:06:00,85.55,85.55,85.52,85.53,15340
2017/12/27,15:07:00,85.54,85.55,85.53,85.55,8359
2017/12/27,15:08:00,85.55,85.57,85.54,85.55,13183
2017/12/27,15:09:00,85.55,85.58,85.55,85.58,14110
2017/12/27,15:10:00,85.58,85.58,85.56,85.57,12144
2017/12/27,15:11:00,85.56,85.58,85.56,85.57,17192
2017/12/27,15:12:00,85.57,85.58,85.56,85.58,18940
2017/12/27,15:13:00,85.58,85.60,85.57,85.58,18723
2017/12/27,15:14:00,85.59,85.60,85.57,85.58,21494
2017/12/27,15:15:00,85.57,85.58,85.55,85.57,19358
2017/12/27,15:16:00,85.57,85.57,85.56,85.56,6454
2017/12/27,15:17:00,85.56,85.57,85.55,85.57,8230
2017/12/27,15:18:00,85.57,85.58,85.56,85.58,14548
2017/12/27,15:19:00,85.58,85.58,85.56,85.56,13648
2017/12/27,15:20:00,85.56,85.57,85.53,85.54,15848
2017/12/27,15:21:00,85.53,85.56,85.53,85.55,12893
2017/12/27,15:22:00,85.55,85.55,85.54,85.55,10013
2017/12/27,15:23:00,85.55,85.55,85.53,85.55,23666
2017/12/27,15:24:00,85.55,85.55,85.51,85.52,13153
2017/12/27,15:25:00,85.51,85.53,85.51,85.52,14159
2017/12/27,15:26:00,85.52,85.52,85.51,85.51,7382
2017/12/27,15:27:00,85.52,85.54,85.51,85.52,21061
2017/12/27,15:28:00,85.51,85.52,85.50,85.50,7513
2017/12/27,15:29:00,85.50,85.54,85.50,85.54,17929
2017/12/27,15:30:00,85.53,85.55,85.52,85.54,23598
2017/12/27,15:31:00,85.54,85.54,85.51,85.52,18518
2017/12/27,15:32:00,85.52,85.53,85.51,85.51,13687
2017/12/27,15:33:00,85.51,85.53,85.51,85.51,20611
2017/12/27,15:34:00,85.52,85.53,85.51,85.53,24499
2017/12/27,15:35:00,85.53,85.53,85.52,85.52,20978
2017/12/27,15:36:00,85.52,85.52,85.50,85.51,14609
2017/12/27,15:37:00,85.50,85.51,85.47,85.49,24521
2017/12/27,15:38:00,85.49,85.49,85.47,85.48,64193
2017/12/27,15:39:00,85.48,85.49,85.47,85.49,14894
2017/12/27,15:40:00,85.49,85.51,85.48,85.49,24131
2017/12/27,15:41:00,85.49,85.51,85.48,85.50,27529
2017/12/27,15:42:00,85.49,85.50,85.49,85.50,18617
2017/12/27,15:43:00,85.49,85.50,85.47,85.50,20119
2017/12/27,15:44:00,85.50,85.50,85.48,85.50,16236
2017/12/27,15:45:00,85.50,85.53,85.50,85.53,28793
2017/12/27,15:46:00,85.53,85.57,85.53,85.55,45437
2017/12/27,15:47:00,85.55,85.55,85.51,85.51,18482
2017/12/27,15:48:00,85.51,85.52,85.50,85.50,14678
2017/12/27,15:49:00,85.50,85.51,85.49,85.51,15274
2017/12/27,15:50:00,85.50,85.52,85.50,85.51,23451
2017/12/27,15:51:00,85.51,85.67,85.51,85.61,136309
2017/12/27,15:52:00,85.62,85.65,85.59,85.65,63812
2017/12/27,15:53:00,85.64,85.65,85.61,85.61,50235
2017/12/27,15:54:00,85.62,85.65,85.61,85.65,35354
2017/12/27,15:55:00,85.65,85.69,85.65,85.69,40562
2017/12/27,15:56:00,85.69,85.69,85.64,85.67,122895
2017/12/27,15:57:00,85.67,85.71,85.67,85.71,48393
2017/12/27,15:58:00,85.70,85.71,85.67,85.69,82844
2017/12/27,15:59:00,85.69,85.69,85.65,85.67,76048
2017/12/27,16:00:00,85.67,85.71,85.54,85.71,517331
2017/12/28,09:31:00,85.90,85.93,85.77,85.78,35746
2017/12/28,09:32:00,85.78,85.80,85.71,85.73,60491
2017/12/28,09:33:00,85.73,85.76,85.64,85.75,60059
2017/12/28,09:34:00,85.75,85.81,85.66,85.66,45764
2017/12/28,09:35:00,85.66,85.69,85.61,85.62,35357
2017/12/28,09:36:00,85.62,85.71,85.61,85.68,46060
2017/12/28,09:37:00,85.68,85.71,85.63,85.69,33854
2017/12/28,09:38:00,85.68,85.75,85.68,85.75,58911
2017/12/28,09:39:00,85.75,85.77,85.72,85.75,44754
2017/12/28,09:40:00,85.75,85.75,85.70,85.71,39088
2017/12/28,09:41:00,85.71,85.72,85.68,85.70,57932
2017/12/28,09:42:00,85.70,85.71,85.68,85.70,20788
2017/12/28,09:43:00,85.70,85.75,85.70,85.72,41279
2017/12/28,09:44:00,85.73,85.78,85.70,85.78,25666
2017/12/28,09:45:00,85.78,85.81,85.75,85.80,37589
2017/12/28,09:46:00,85.80,85.80,85.74,85.78,59236
2017/12/28,09:47:00,85.78,85.79,85.76,85.78,30318
2017/12/28,09:48:00,85.77,85.79,85.73,85.76,30719
2017/12/28,09:49:00,85.76,85.80,85.74,85.74,40103
2017/12/28,09:50:00,85.74,85.75,85.71,85.75,52094
2017/12/28,09:51:00,85.75,85.77,85.71,85.77,83540
2017/12/28,09:52:00,85.78,85.80,85.76,85.76,28913
2017/12/28,09:53:00,85.76,85.77,85.73,85.76,45179
2017/12/28,09:54:00,85.76,85.76,85.70,85.73,35785
2017/12/28,09:55:00,85.73,85.77,85.72,85.74,47195
2017/12/28,09:56:00,85.74,85.77,85.73,85.75,48564
2017/12/28,09:57:00,85.76,85.77,85.74,85.75,24372
2017/12/28,09:58:00,85.75,85.76,85.71,85.72,52134
2017/12/28,09:59:00,85.72,85.75,85.71,85.75,23966
2017/12/28,10:00:00,85.75,85.75,85.72,85.72,28049
2017/12/28,10:01:00,85.72,85.74,85.72,85.73,25556
2017/12/28,10:02:00,85.73,85.74,85.72,85.74,14852
2017/12/28,10:03:00,85.74,85.74,85.71,85.71,21699
2017/12/28,10:04:00,85.71,85.71,85.70,85.71,27663
2017/12/28,10:05:00,85.70,85.71,85.67,85.67,53068
2017/12/28,10:06:00,85.67,85.68,85.57,85.58,44423
2017/12/28,10:07:00,85.59,85.64,85.59,85.60,42347
2017/12/28,10:08:00,85.60,85.61,85.56,85.57,40451
2017/12/28,10:09:00,85.57,85.60,85.55,85.59,26452
2017/12/28,10:10:00,85.59,85.60,85.58,85.60,38582
2017/12/28,10:11:00,85.60,85.60,85.55,85.56,27191
2017/12/28,10:12:00,85.56,85.60,85.56,85.60,13753
2017/12/28,10:13:00,85.59,85.63,85.55,85.63,46416
2017/12/28,10:14:00,85.63,85.64,85.61,85.63,26190
2017/12/28,10:15:00,85.63,85.63,85.59,85.60,30663
2017/12/28,10:16:00,85.60,85.66,85.60,85.65,33107
2017/12/28,10:17:00,85.65,85.66,85.58,85.61,52573
2017/12/28,10:18:00,85.61,85.63,85.60,85.63,7241
2017/12/28,10:19:00,85.63,85.63,85.60,85.61,28383
2017/12/28,10:20:00,85.61,85.64,85.61,85.63,12651
2017/12/28,10:21:00,85.63,85.65,85.62,85.63,21556
2017/12/28,10:22:00,85.64,85.67,85.64,85.66,20500
2017/12/28,10:23:00,85.66,85.68,85.65,85.68,49508
2017/12/28,10:24:00,85.68,85.71,85.68,85.70,33907
2017/12/28,10:25:00,85.70,85.71,85.67,85.67,64242
2017/12/28,10:26:00,85.67,85.71,85.65,85.71,31208
2017/12/28,10:27:00,85.70,85.71,85.66,85.69,45804
2017/12/28,10:28:00,85.69,85.70,85.68,85.70,9657
2017/12/28,10:29:00,85.69,85.72,85.69,85.71,25727
2017/12/28,10:30:00,85.70,85.71,85.67,85.69,20673
2017/12/28,10:31:00,85.70,85.71,85.69,85.71,22603
2017/12/28,10:32:00,85.71,85.71,85.69,85.69,24070
2017/12/28,10:33:00,85.69,85.69,85.68,85.69,3515
2017/12/28,10:34:00,85.69,85.70,85.66,85.68,23509
2017/12/28,10:35:00,85.68,85.70,85.67,85.69,10585
2017/12/28,10:36:00,85.70,85.70,85.66,85.67,21822
2017/12/28,10:37:00,85.67,85.71,85.67,85.69,23610
2017/12/28,10:38:00,85.69,85.70,85.69,85.70,8295
2017/12/28,10:39:00,85.70,85.71,85.69,85.70,22978
2017/12/28,10:40:00,85.70,85.71,85.68,85.69,15075
2017/12/28,10:41:00,85.68,85.70,85.68,85.70,13375
2017/12/28,10:42:00,85.70,85.71,85.70,85.70,12861
2017/12/28,10:43:00,85.71,85.71,85.69,85.71,18991
2017/12/28,10:44:00,85.70,85.71,85.68,85.69,11498
2017/12/28,10:45:00,85.69,85.71,85.69,85.70,13259
2017/12/28,10:46:00,85.71,85.72,85.70,85.70,40077
2017/12/28,10:47:00,85.71,85.72,85.70,85.70,20434
2017/12/28,10:48:00,85.70,85.72,85.70,85.72,20488
2017/12/28,10:49:00,85.71,85.71,85.70,85.70,10436
2017/12/28,10:50:00,85.70,85.71,85.70,85.71,9757
2017/12/28,10:51:00,85.71,85.71,85.69,85.69,17307
2017/12/28,10:52:00,85.69,85.71,85.69,85.71,10013
2017/12/28,10:53:00,85.71,85.71,85.70,85.71,29017
2017/12/28,10:54:00,85.71,85.71,85.70,85.71,5636
2017/12/28,10:55:00,85.71,85.72,85.70,85.72,11136
2017/12/28,10:56:00,85.72,85.74,85.71,85.74,21377
2017/12/28,10:57:00,85.74,85.75,85.73,85.75,22219
2017/12/28,10:58:00,85.75,85.76,85.74,85.74,26337
2017/12/28,10:59:00,85.74,85.74,85.73,85.73,6399
2017/12/28,11:00:00,85.73,85.74,85.72,85.72,10661
2017/12/28,11:01:00,85.72,85.75,85.70,85.70,17504
2017/12/28,11:02:00,85.70,85.71,85.70,85.70,4410
2017/12/28,11:03:00,85.70,85.72,85.69,85.69,37825
2017/12/28,11:04:00,85.69,85.70,85.68,85.70,9075
2017/12/28,11:05:00,85.70,85.73,85.70,85.73,14284
2017/12/28,11:06:00,85.74,85.75,85.72,85.72,20997
2017/12/28,11:07:00,85.73,85.73,85.72,85.73,8165
2017/12/28,11:08:00,85.73,85.76,85.72,85.74,27584
2017/12/28,11:09:00,85.74,85.75,85.72,85.73,14933
2017/12/28,11:10:00,85.73,85.75,85.71,85.72,22923
2017/12/28,11:11:00,85.73,85.74,85.71,85.73,13283
2017/12/28,11:12:00,85.73,85.74,85.73,85.73,4495
2017/12/28,11:13:00,85.73,85.74,85.72,85.73,17381
2017/12/28,11:14:00,85.73,85.74,85.72,85.73,226207
2017/12/28,11:15:00,85.73,85.75,85.71,85.73,51925
2017/12/28,11:16:00,85.73,85.74,85.72,85.73,19238
2017/12/28,11:17:00,85.73,85.75,85.72,85.75,16851
2017/12/28,11:18:00,85.75,85.76,85.73,85.74,45273
2017/12/28,11:19:00,85.74,85.74,85.71,85.72,13928
2017/12/28,11:20:00,85.72,85.75,85.72,85.74,23681
2017/12/28,11:21:00,85.74,85.75,85.73,85.73,12580
2017/12/28,11:22:00,85.73,85.75,85.73,85.74,11117
2017/12/28,11:23:00,85.74,85.74,85.69,85.69,39017
2017/12/28,11:24:00,85.69,85.71,85.68,85.71,12001
2017/12/28,11:25:00,85.71,85.71,85.68,85.68,20075
2017/12/28,11:26:00,85.68,85.69,85.66,85.66,7860
2017/12/28,11:27:00,85.66,85.70,85.66,85.70,9595
2017/12/28,11:28:00,85.70,85.70,85.67,85.68,17988
2017/12/28,11:29:00,85.68,85.71,85.67,85.70,14818
2017/12/28,11:30:00,85.70,85.73,85.70,85.72,26892
2017/12/28,11:31:00,85.72,85.72,85.68,85.68,12196
2017/12/28,11:32:00,85.68,85.68,85.64,85.66,17561
2017/12/28,11:33:00,85.66,85.68,85.64,85.64,18956
2017/12/28,11:34:00,85.65,85.66,85.64,85.65,7798
2017/12/28,11:35:00,85.65,85.66,85.64,85.66,13277
2017/12/28,11:36:00,85.66,85.66,85.64,85.64,26953
2017/12/28,11:37:00,85.64,85.65,85.62,85.63,12951
2017/12/28,11:38:00,85.63,85.64,85.62,85.62,6251
2017/12/28,11:39:00,85.62,85.63,85.62,85.63,13015
2017/12/28,11:40:00,85.62,85.64,85.61,85.64,28301
2017/12/28,11:41:00,85.64,85.65,85.62,85.64,6886
2017/12/28,11:42:00,85.64,85.68,85.64,85.68,29138
2017/12/28,11:43:00,85.68,85.68,85.66,85.68,7731
2017/12/28,11:44:00,85.68,85.70,85.68,85.69,19665
2017/12/28,11:45:00,85.69,85.70,85.69,85.69,19828
2017/12/28,11:46:00,85.70,85.70,85.69,85.70,9079
2017/12/28,11:47:00,85.70,85.70,85.69,85.70,18338
2017/12/28,11:48:00,85.70,85.71,85.68,85.68,12293
2017/12/28,11:49:00,85.68,85.69,85.67,85.69,8643
2017/12/28,11:50:00,85.69,85.70,85.69,85.69,7538
2017/12/28,11:51:00,85.70,85.70,85.66,85.67,10689
2017/12/28,11:52:00,85.67,85.67,85.65,85.65,18123
2017/12/28,11:53:00,85.65,85.66,85.65,85.66,10222
2017/12/28,11:54:00,85.66,85.67,85.65,85.66,13255
2017/12/28,11:55:00,85.66,85.67,85.65,85.66,10345
2017/12/28,11:56:00,85.66,85.67,85.65,85.66,20318
2017/12/28,11:57:00,85.66,85.66,85.63,85.63,21502
2017/12/28,11:58:00,85.63,85.64,85.63,85.64,8069
2017/12/28,11:59:00,85.64,85.66,85.64,85.66,15725
2017/12/28,12:00:00,85.66,85.66,85.65,85.66,11686
2017/12/28,12:01:00,85.66,85.66,85.65,85.65,4059
2017/12/28,12:02:00,85.65,85.66,85.65,85.66,7433
2017/12/28,12:03:00,85.66,85.66,85.62,85.63,14955
2017/12/28,12:04:00,85.63,85.67,85.63,85.64,15057
2017/12/28,12:05:00,85.65,85.65,85.62,85.63,10811
2017/12/28,12:06:00,85.63,85.64,85.62,85.64,8918
2017/12/28,12:07:00,85.64,85.64,85.62,85.62,12463
2017/12/28,12:08:00,85.62,85.64,85.62,85.64,5006
2017/12/28,12:09:00,85.64,85.64,85.61,85.61,10732
2017/12/28,12:10:00,85.61,85.62,85.59,85.61,20936
2017/12/28,12:11:00,85.61,85.65,85.61,85.63,11731
2017/12/28,12:12:00,85.63,85.64,85.61,85.61,7708
2017/12/28,12:13:00,85.61,85.65,85.61,85.65,11146
2017/12/28,12:14:00,85.64,85.66,85.63,85.63,13833
2017/12/28,12:15:00,85.63,85.63,85.60,85.62,13629
2017/12/28,12:16:00,85.62,85.63,85.61,85.62,7594
2017/12/28,12:17:00,85.61,85.64,85.61,85.64,10868
2017/12/28,12:18:00,85.64,85.64,85.62,85.63,5384
2017/12/28,12:19:00,85.62,85.62,85.60,85.62,20294
2017/12/28,12:20:00,85.62,85.63,85.62,85.62,6118
2017/12/28,12:21:00,85.63,85.64,85.62,85.64,7866
2017/12/28,12:22:00,85.64,85.64,85.63,85.64,6500
2017/12/28,12:23:00,85.64,85.65,85.63,85.63,10582
2017/12/28,12:24:00,85.63,85.66,85.63,85.65,7077
2017/12/28,12:25:00,85.65,85.67,85.65,85.65,18069
2017/12/28,12:26:00,85.64,85.65,85.64,85.65,2022
2017/12/28,12:27:00,85.64,85.66,85.64,85.65,9989
2017/12/28,12:28:00,85.65,85.65,85.62,85.62,6713
2017/12/28,12:29:00,85.62,85.63,85.62,85.62,3856
2017/12/28,12:30:00,85.62,85.65,85.62,85.65,7366
2017/12/28,12:31:00,85.65,85.65,85.64,85.65,6680
2017/12/28,12:32:00,85.65,85.66,85.63,85.64,16022
2017/12/28,12:33:00,85.64,85.64,85.63,85.64,3068
2017/12/28,12:34:00,85.64,85.64,85.63,85.63,5778
2017/12/28,12:35:00,85.63,85.64,85.63,85.64,4018
2017/12/28,12:36:00,85.64,85.65,85.63,85.64,16443
2017/12/28,12:37:00,85.64,85.65,85.63,85.64,5584
2017/12/28,12:38:00,85.64,85.64,85.63,85.64,7665
2017/12/28,12:39:00,85.64,85.64,85.63,85.64,11615
2017/12/28,12:40:00,85.65,85.65,85.61,85.62,17520
2017/12/28,12:41:00,85.62,85.63,85.62,85.62,10518
2017/12/28,12:42:00,85.61,85.61,85.58,85.60,28785
2017/12/28,12:43:00,85.60,85.62,85.60,85.61,17900
2017/12/28,12:44:00,85.60,85.61,85.59,85.59,4282
2017/12/28,12:45:00,85.59,85.60,85.59,85.59,3709
2017/12/28,12:46:00,85.59,85.60,85.59,85.60,5937
2017/12/28,12:47:00,85.60,85.61,85.60,85.61,6880
2017/12/28,12:48:00,85.61,85.62,85.60,85.61,20163
2017/12/28,12:49:00,85.62,85.62,85.60,85.62,10818
2017/12/28,12:50:00,85.62,85.63,85.61,85.63,28597
2017/12/28,12:51:00,85.63,85.63,85.62,85.63,4164
2017/12/28,12:52:00,85.63,85.63,85.63,85.63,2824
2017/12/28,12:53:00,85.63,85.63,85.60,85.60,15322
2017/12/28,12:54:00,85.60,85.61,85.60,85.61,7341
2017/12/28,12:55:00,85.61,85.63,85.61,85.63,9656
2017/12/28,12:56:00,85.62,85.63,85.60,85.61,22316
2017/12/28,12:57:00,85.61,85.61,85.59,85.61,9100
2017/12/28,12:58:00,85.61,85.61,85.60,85.60,12239
2017/12/28,12:59:00,85.60,85.60,85.59,85.59,7275
2017/12/28,13:00:00,85.59,85.62,85.59,85.62,15168
2017/12/28,13:01:00,85.62,85.62,85.58,85.61,31433
2017/12/28,13:02:00,85.62,85.62,85.60,85.61,13929
2017/12/28,13:03:00,85.61,85.62,85.61,85.62,10754
2017/12/28,13:04:00,85.62,85.63,85.61,85.63,21836
2017/12/28,13:05:00,85.64,85.66,85.64,85.65,16614
2017/12/28,13:06:00,85.64,85.65,85.64,85.64,12009
2017/12/28,13:07:00,85.65,85.65,85.63,85.65,14418
2017/12/28,13:08:00,85.64,85.65,85.62,85.62,6806
2017/12/28,13:09:00,85.62,85.63,85.62,85.62,9657
2017/12/28,13:10:00,85.62,85.62,85.61,85.61,13273
2017/12/28,13:11:00,85.61,85.63,85.61,85.62,14846
2017/12/28,13:12:00,85.62,85.63,85.62,85.63,13981
2017/12/28,13:13:00,85.64,85.65,85.64,85.64,5716
2017/12/28,13:14:00,85.64,85.65,85.64,85.64,5561
2017/12/28,13:15:00,85.64,85.65,85.64,85.65,10333
2017/12/28,13:16:00,85.65,85.65,85.64,85.64,15212
2017/12/28,13:17:00,85.64,85.65,85.63,85.64,13947
2017/12/28,13:18:00,85.64,85.65,85.63,85.65,4819
2017/12/28,13:19:00,85.65,85.66,85.64,85.65,36451
2017/12/28,13:20:00,85.65,85.65,85.64,85.65,4175
2017/12/28,13:21:00,85.65,85.65,85.64,85.64,5635
2017/12/28,13:22:00,85.63,85.65,85.63,85.65,13606
2017/12/28,13:23:00,85.65,85.65,85.64,85.65,6051
2017/12/28,13:24:00,85.65,85.65,85.64,85.64,8000
2017/12/28,13:25:00,85.64,85.64,85.63,85.64,4403
2017/12/28,13:26:00,85.64,85.64,85.63,85.64,8754
2017/12/28,13:27:00,85.64,85.64,85.63,85.64,3005
2017/12/28,13:28:00,85.64,85.64,85.61,85.64,17778
2017/12/28,13:29:00,85.64,85.64,85.62,85.63,6323
2017/12/28,13:30:00,85.63,85.65,85.62,85.63,12991
2017/12/28,13:31:00,85.63,85.65,85.62,85.63,16310
2017/12/28,13:32:00,85.64,85.65,85.63,85.64,9742
2017/12/28,13:33:00,85.64,85.65,85.63,85.64,10162
2017/12/28,13:34:00,85.64,85.65,85.63,85.64,4741
2017/12/28,13:35:00,85.64,85.65,85.62,85.63,14773
2017/12/28,13:36:00,85.63,85.63,85.61,85.62,6490
2017/12/28,13:37:00,85.62,85.62,85.61,85.62,11743
2017/12/28,13:38:00,85.62,85.62,85.61,85.61,8750
2017/12/28,13:39:00,85.62,85.62,85.61,85.62,6643
2017/12/28,13:40:00,85.62,85.64,85.61,85.64,16993
2017/12/28,13:41:00,85.64,85.64,85.63,85.64,4102
2017/12/28,13:42:00,85.64,85.64,85.62,85.62,28705
2017/12/28,13:43:00,85.62,85.64,85.61,85.61,33256
2017/12/28,13:44:00,85.61,85.62,85.60,85.60,11087
2017/12/28,13:45:00,85.60,85.61,85.60,85.61,5992
2017/12/28,13:46:00,85.61,85.61,85.60,85.61,4493
2017/12/28,13:47:00,85.61,85.61,85.57,85.59,31435
2017/12/28,13:48:00,85.59,85.63,85.58,85.63,19435
2017/12/28,13:49:00,85.63,85.64,85.62,85.63,15568
2017/12/28,13:50:00,85.63,85.64,85.62,85.63,8277
2017/12/28,13:51:00,85.63,85.64,85.62,85.62,13699
2017/12/28,13:52:00,85.63,85.64,85.63,85.64,7425
2017/12/28,13:53:00,85.64,85.66,85.63,85.65,18803
2017/12/28,13:54:00,85.65,85.66,85.65,85.66,6519
2017/12/28,13:55:00,85.66,85.66,85.65,85.65,9535
2017/12/28,13:56:00,85.65,85.67,85.64,85.64,21523
2017/12/28,13:57:00,85.64,85.66,85.64,85.66,6323
2017/12/28,13:58:00,85.66,85.68,85.65,85.67,15243
2017/12/28,13:59:00,85.67,85.67,85.66,85.67,18907
2017/12/28,14:00:00,85.67,85.68,85.67,85.68,13402
2017/12/28,14:01:00,85.68,85.69,85.67,85.67,10417
2017/12/28,14:02:00,85.66,85.67,85.64,85.64,15087
2017/12/28,14:03:00,85.64,85.65,85.64,85.65,8348
2017/12/28,14:04:00,85.65,85.65,85.62,85.63,14353
2017/12/28,14:05:00,85.63,85.63,85.62,85.62,11447
2017/12/28,14:06:00,85.62,85.64,85.62,85.63,8922
2017/12/28,14:07:00,85.63,85.64,85.62,85.63,14975
2017/12/28,14:08:00,85.63,85.63,85.62,85.62,10259
2017/12/28,14:09:00,85.62,85.63,85.62,85.62,5209
2017/12/28,14:10:00,85.62,85.63,85.62,85.63,7890
2017/12/28,14:11:00,85.63,85.63,85.62,85.62,8396
2017/12/28,14:12:00,85.62,85.63,85.61,85.62,14310
2017/12/28,14:13:00,85.62,85.63,85.62,85.63,11529
2017/12/28,14:14:00,85.63,85.64,85.62,85.64,20963
2017/12/28,14:15:00,85.64,85.64,85.62,85.62,11790
2017/12/28,14:16:00,85.62,85.63,85.62,85.62,8698
2017/12/28,14:17:00,85.62,85.63,85.61,85.63,22715
2017/12/28,14:18:00,85.63,85.64,85.62,85.64,14852
2017/12/28,14:19:00,85.64,85.65,85.63,85.64,23653
2017/12/28,14:20:00,85.64,85.65,85.63,85.63,9887
2017/12/28,14:21:00,85.63,85.64,85.63,85.63,7619
2017/12/28,14:22:00,85.63,85.64,85.62,85.63,17185
2017/12/28,14:23:00,85.62,85.63,85.62,85.63,10565
2017/12/28,14:24:00,85.63,85.63,85.59,85.59,17768
2017/12/28,14:25:00,85.59,85.60,85.59,85.60,7265
2017/12/28,14:26:00,85.60,85.61,85.59,85.61,29714
2017/12/28,14:27:00,85.61,85.62,85.60,85.60,16656
2017/12/28,14:28:00,85.60,85.60,85.58,85.59,14661
2017/12/28,14:29:00,85.59,85.61,85.59,85.60,11674
2017/12/28,14:30:00,85.60,85.61,85.58,85.59,13410
2017/12/28,14:31:00,85.59,85.59,85.58,85.58,4725
2017/12/28,14:32:00,85.59,85.59,85.58,85.59,8657
2017/12/28,14:33:00,85.59,85.60,85.58,85.60,33263
2017/12/28,14:34:00,85.60,85.62,85.59,85.60,17167
2017/12/28,14:35:00,85.60,85.62,85.59,85.60,8955
2017/12/28,14:36:00,85.60,85.61,85.59,85.60,19522
2017/12/28,14:37:00,85.60,85.61,85.58,85.59,18403
2017/12/28,14:38:00,85.59,85.60,85.57,85.59,16525
2017/12/28,14:39:00,85.59,85.62,85.58,85.62,36006
2017/12/28,14:40:00,85.62,85.64,85.62,85.64,55729
2017/12/28,14:41:00,85.64,85.65,85.64,85.65,9539
2017/12/28,14:42:00,85.65,85.65,85.64,85.65,8165
2017/12/28,14:43:00,85.65,85.65,85.64,85.64,14219
2017/12/28,14:44:00,85.64,85.65,85.62,85.64,17104
2017/12/28,14:45:00,85.64,85.65,85.63,85.64,7914
2017/12/28,14:46:00,85.64,85.66,85.64,85.65,12884
2017/12/28,14:47:00,85.66,85.66,85.63,85.64,10268
2017/12/28,14:48:00,85.64,85.64,85.63,85.64,3873
2017/12/28,14:49:00,85.64,85.65,85.63,85.64,20338
2017/12/28,14:50:00,85.64,85.64,85.61,85.63,19851
2017/12/28,14:51:00,85.62,85.65,85.62,85.65,22814
2017/12/28,14:52:00,85.65,85.67,85.64,85.67,19315
2017/12/28,14:53:00,85.67,85.67,85.66,85.67,6032
2017/12/28,14:54:00,85.67,85.67,85.64,85.64,13458
2017/12/28,14:55:00,85.64,85.65,85.64,85.64,13125
2017/12/28,14:56:00,85.65,85.65,85.64,85.64,4847
2017/12/28,14:57:00,85.65,85.65,85.64,85.65,5267
2017/12/28,14:58:00,85.65,85.66,85.64,85.66,12888
2017/12/28,14:59:00,85.65,85.66,85.64,85.65,11692
2017/12/28,15:00:00,85.65,85.65,85.64,85.65,6938
2017/12/28,15:01:00,85.64,85.67,85.64,85.67,54423
2017/12/28,15:02:00,85.67,85.68,85.66,85.68,21289
2017/12/28,15:03:00,85.68,85.68,85.64,85.66,36127
2017/12/28,15:04:00,85.66,85.66,85.65,85.66,6927
2017/12/28,15:05:00,85.66,85.67,85.66,85.67,13695
2017/12/28,15:06:00,85.67,85.68,85.66,85.68,8830
2017/12/28,15:07:00,85.68,85.69,85.66,85.67,31810
2017/12/28,15:08:00,85.67,85.68,85.67,85.68,9167
2017/12/28,15:09:00,85.68,85.68,85.66,85.67,10787
2017/12/28,15:10:00,85.67,85.68,85.66,85.66,22075
2017/12/28,15:11:00,85.67,85.68,85.67,85.67,17803
2017/12/28,15:12:00,85.67,85.69,85.66,85.68,23386
2017/12/28,15:13:00,85.68,85.69,85.67,85.69,15238
2017/12/28,15:14:00,85.69,85.69,85.68,85.69,19668
2017/12/28,15:15:00,85.69,85.69,85.68,85.68,7976
2017/12/28,15:16:00,85.69,85.70,85.68,85.70,25134
2017/12/28,15:17:00,85.70,85.70,85.67,85.67,32579
2017/12/28,15:18:00,85.67,85.70,85.67,85.70,27620
2017/12/28,15:19:00,85.70,85.70,85.69,85.69,8809
2017/12/28,15:20:00,85.70,85.70,85.68,85.68,23048
2017/12/28,15:21:00,85.69,85.69,85.67,85.67,16794
2017/12/28,15:22:00,85.67,85.68,85.65,85.66,18930
2017/12/28,15:23:00,85.66,85.68,85.66,85.67,23789
2017/12/28,15:24:00,85.67,85.69,85.66,85.68,24144
2017/12/28,15:25:00,85.68,85.69,85.67,85.67,13370
2017/12/28,15:26:00,85.67,85.68,85.66,85.66,14232
2017/12/28,15:27:00,85.67,85.67,85.65,85.66,29908
2017/12/28,15:28:00,85.66,85.66,85.65,85.66,14734
2017/12/28,15:29:00,85.66,85.68,85.65,85.67,27365
2017/12/28,15:30:00,85.66,85.69,85.66,85.68,20759
2017/12/28,15:31:00,85.68,85.68,85.66,85.67,14565
2017/12/28,15:32:00,85.67,85.68,85.65,85.66,42511
2017/12/28,15:33:00,85.66,85.67,85.66,85.67,9967
2017/12/28,15:34:00,85.67,85.67,85.65,85.66,29360
2017/12/28,15:35:00,85.66,85.68,85.65,85.68,23561
2017/12/28,15:36:00,85.68,85.70,85.68,85.69,30653
2017/12/28,15:37:00,85.69,85.70,85.66,85.67,37141
2017/12/28,15:38:00,85.67,85.68,85.66,85.68,16265
2017/12/28,15:39:00,85.68,85.69,85.68,85.68,14915
2017/12/28,15:40:00,85.68,85.70,85.68,85.70,17075
2017/12/28,15:41:00,85.70,85.70,85.67,85.69,90915
2017/12/28,15:42:00,85.69,85.69,85.67,85.68,65038
2017/12/28,15:43:00,85.68,85.68,85.66,85.67,41218
2017/12/28,15:44:00,85.67,85.68,85.65,85.68,50394
2017/12/28,15:45:00,85.68,85.68,85.65,85.67,50741
2017/12/28,15:46:00,85.67,85.67,85.66,85.67,49194
2017/12/28,15:47:00,85.67,85.69,85.67,85.68,37305
2017/12/28,15:48:00,85.68,85.68,85.65,85.68,36739
2017/12/28,15:49:00,85.68,85.69,85.66,85.67,27283
2017/12/28,15:50:00,85.67,85.68,85.67,85.67,28585
2017/12/28,15:51:00,85.67,85.72,85.67,85.70,126075
2017/12/28,15:52:00,85.71,85.71,85.68,85.68,61481
2017/12/28,15:53:00,85.69,85.73,85.68,85.73,58088
2017/12/28,15:54:00,85.73,85.73,85.71,85.73,20740
2017/12/28,15:55:00,85.73,85.75,85.72,85.73,72569
2017/12/28,15:56:00,85.73,85.74,85.73,85.74,42367
2017/12/28,15:57:00,85.74,85.75,85.71,85.72,132011
2017/12/28,15:58:00,85.73,85.73,85.70,85.72,113618
2017/12/28,15:59:00,85.71,85.75,85.71,85.73,147559
2017/12/28,16:00:00,85.73,85.76,85.67,85.72,326887
2017/12/29,09:31:00,85.63,85.83,85.51,85.74,64068
2017/12/29,09:32:00,85.74,85.75,85.63,85.67,32523
2017/12/29,09:33:00,85.67,85.76,85.67,85.74,32618
2017/12/29,09:34:00,85.74,85.83,85.72,85.80,47483
2017/12/29,09:35:00,85.79,85.84,85.76,85.77,34109
2017/12/29,09:36:00,85.77,85.79,85.73,85.75,33637
2017/12/29,09:37:00,85.75,85.81,85.74,85.80,19290
2017/12/29,09:38:00,85.79,85.86,85.77,85.86,30434
2017/12/29,09:39:00,85.86,85.90,85.84,85.89,43367
2017/12/29,09:40:00,85.90,85.97,85.89,85.95,39460
2017/12/29,09:41:00,85.95,85.99,85.94,85.96,36428
2017/12/29,09:42:00,85.95,85.97,85.83,85.84,36286
2017/12/29,09:43:00,85.85,85.90,85.83,85.89,46838
2017/12/29,09:44:00,85.89,85.90,85.83,85.85,26496
2017/12/29,09:45:00,85.85,85.87,85.83,85.87,11324
2017/12/29,09:46:00,85.87,85.91,85.87,85.91,15561
2017/12/29,09:47:00,85.91,85.93,85.85,85.91,81798
2017/12/29,09:48:00,85.91,85.95,85.84,85.90,75721
2017/12/29,09:49:00,85.89,85.91,85.85,85.90,46769
2017/12/29,09:50:00,85.90,85.90,85.87,85.87,41499
2017/12/29,09:51:00,85.87,85.93,85.87,85.89,68159
2017/12/29,09:52:00,85.89,85.92,85.87,85.88,32854
2017/12/29,09:53:00,85.88,85.90,85.86,85.89,19569
2017/12/29,09:54:00,85.89,85.89,85.81,85.82,28538
2017/12/29,09:55:00,85.81,85.88,85.80,85.88,93664
2017/12/29,09:56:00,85.87,85.94,85.87,85.94,38120
2017/12/29,09:57:00,85.93,85.94,85.90,85.92,25318
2017/12/29,09:58:00,85.92,85.96,85.92,85.95,20514
2017/12/29,09:59:00,85.95,85.97,85.95,85.96,15276
2017/12/29,10:00:00,85.96,85.96,85.91,85.93,45881
2017/12/29,10:01:00,85.93,85.94,85.91,85.94,26852
2017/12/29,10:02:00,85.93,85.97,85.93,85.96,18121
2017/12/29,10:03:00,85.96,85.97,85.93,85.94,12327
2017/12/29,10:04:00,85.94,85.94,85.90,85.91,23657
2017/12/29,10:05:00,85.91,85.94,85.90,85.91,20605
2017/12/29,10:06:00,85.91,85.92,85.90,85.92,14459
2017/12/29,10:07:00,85.92,85.94,85.91,85.94,114316
2017/12/29,10:08:00,85.94,85.96,85.91,85.96,22920
2017/12/29,10:09:00,85.97,85.99,85.96,85.98,22674
2017/12/29,10:10:00,85.98,85.98,85.94,85.94,28664
2017/12/29,10:11:00,85.94,85.98,85.93,85.97,17666
2017/12/29,10:12:00,85.97,85.98,85.95,85.97,19187
2017/12/29,10:13:00,85.97,85.99,85.96,85.98,24501
2017/12/29,10:14:00,85.98,85.99,85.91,85.91,30046
2017/12/29,10:15:00,85.92,85.93,85.89,85.90,21082
2017/12/29,10:16:00,85.90,85.90,85.84,85.88,29123
2017/12/29,10:17:00,85.88,85.91,85.85,85.91,27468
2017/12/29,10:18:00,85.91,85.96,85.90,85.96,10739
2017/12/29,10:19:00,85.96,85.97,85.94,85.94,20030
2017/12/29,10:20:00,85.94,85.98,85.94,85.96,13899
2017/12/29,10:21:00,85.96,85.97,85.95,85.96,10509
2017/12/29,10:22:00,85.95,85.96,85.94,85.95,10117
2017/12/29,10:23:00,85.95,85.96,85.94,85.96,10118
2017/12/29,10:24:00,85.96,85.98,85.95,85.96,22233
2017/12/29,10:25:00,85.96,85.98,85.96,85.97,24044
2017/12/29,10:26:00,85.98,85.99,85.97,85.99,7870
2017/12/29,10:27:00,85.99,86.00,85.98,86.00,19008
2017/12/29,10:28:00,86.00,86.00,85.97,85.99,16791
2017/12/29,10:29:00,85.99,85.99,85.98,85.99,8453
2017/12/29,10:30:00,85.99,85.99,85.97,85.97,9970
2017/12/29,10:31:00,85.97,85.99,85.97,85.99,22931
2017/12/29,10:32:00,85.99,85.99,85.97,85.98,14953
2017/12/29,10:33:00,85.98,85.98,85.95,85.96,20763
2017/12/29,10:34:00,85.95,85.98,85.95,85.95,11903
2017/12/29,10:35:00,85.95,85.99,85.95,85.96,26852
2017/12/29,10:36:00,85.96,85.97,85.94,85.94,24508
2017/12/29,10:37:00,85.94,85.95,85.91,85.92,15546
2017/12/29,10:38:00,85.92,85.94,85.91,85.92,9494
2017/12/29,10:39:00,85.92,85.97,85.90,85.95,29503
2017/12/29,10:40:00,85.95,85.98,85.94,85.98,22770
2017/12/29,10:41:00,85.98,85.99,85.97,85.98,18705
2017/12/29,10:42:00,85.98,85.99,85.96,85.96,14138
2017/12/29,10:43:00,85.96,85.97,85.95,85.96,27640
2017/12/29,10:44:00,85.95,85.96,85.91,85.95,48331
2017/12/29,10:45:00,85.94,85.97,85.94,85.96,15321
2017/12/29,10:46:00,85.96,85.97,85.95,85.97,17851
2017/12/29,10:47:00,85.97,85.97,85.94,85.95,17941
2017/12/29,10:48:00,85.95,85.98,85.94,85.97,32939
2017/12/29,10:49:00,85.97,85.98,85.93,85.95,27763
2017/12/29,10:50:00,85.95,85.95,85.91,85.91,15115
2017/12/29,10:51:00,85.91,85.91,85.84,85.87,30870
2017/12/29,10:52:00,85.87,85.88,85.86,85.86,10677
2017/12/29,10:53:00,85.87,85.87,85.80,85.80,25953
2017/12/29,10:54:00,85.80,85.81,85.78,85.79,12485
2017/12/29,10:55:00,85.79,85.80,85.73,85.73,43692
2017/12/29,10:56:00,85.72,85.72,85.63,85.63,64249
2017/12/29,10:57:00,85.63,85.67,85.58,85.66,54703
2017/12/29,10:58:00,85.66,85.69,85.64,85.66,39678
2017/12/29,10:59:00,85.67,85.72,85.66,85.70,19418
2017/12/29,11:00:00,85.70,85.76,85.70,85.72,31370
2017/12/29,11:01:00,85.72,85.72,85.70,85.72,16760
2017/12/29,11:02:00,85.72,85.72,85.63,85.63,45104
2017/12/29,11:03:00,85.63,85.64,85.55,85.58,66189
2017/12/29,11:04:00,85.58,85.63,85.54,85.58,37313
2017/12/29,11:05:00,85.58,85.61,85.57,85.60,17336
2017/12/29,11:06:00,85.60,85.61,85.57,85.60,15782
2017/12/29,11:07:00,85.60,85.61,85.59,85.61,12056
2017/12/29,11:08:00,85.61,85.64,85.60,85.60,12628
2017/12/29,11:09:00,85.60,85.64,85.60,85.64,22378
2017/12/29,11:10:00,85.64,85.65,85.63,85.64,26154
2017/12/29,11:11:00,85.64,85.67,85.64,85.66,16031
2017/12/29,11:12:00,85.66,85.70,85.66,85.68,30190
2017/12/29,11:13:00,85.68,85.68,85.62,85.66,23456
2017/12/29,11:14:00,85.66,85.72,85.66,85.72,13328
2017/12/29,11:15:00,85.71,85.72,85.70,85.72,15360
2017/12/29,11:16:00,85.72,85.72,85.70,85.72,7518
2017/12/29,11:17:00,85.72,85.73,85.70,85.70,20214
2017/12/29,11:18:00,85.70,85.70,85.67,85.67,13809
2017/12/29,11:19:00,85.67,85.68,85.61,85.63,25739
2017/12/29,11:20:00,85.63,85.64,85.59,85.61,28967
2017/12/29,11:21:00,85.61,85.61,85.56,85.56,26406
2017/12/29,11:22:00,85.56,85.61,85.56,85.61,14448
2017/12/29,11:23:00,85.61,85.63,85.61,85.61,10016
2017/12/29,11:24:00,85.61,85.65,85.60,85.64,13409
2017/12/29,11:25:00,85.63,85.71,85.63,85.71,23241
2017/12/29,11:26:00,85.71,85.72,85.69,85.69,22102
2017/12/29,11:27:00,85.69,85.69,85.67,85.68,6977
2017/12/29,11:28:00,85.68,85.69,85.67,85.69,4994
2017/12/29,11:29:00,85.69,85.69,85.66,85.69,10244
2017/12/29,11:30:00,85.69,85.70,85.68,85.70,21992
2017/12/29,11:31:00,85.70,85.75,85.70,85.72,30320
2017/12/29,11:32:00,85.71,85.72,85.64,85.64,49585
2017/12/29,11:33:00,85.64,85.65,85.59,85.60,36086
2017/12/29,11:34:00,85.59,85.60,85.53,85.55,57716
2017/12/29,11:35:00,85.55,85.57,85.53,85.55,46871
2017/12/29,11:36:00,85.54,85.60,85.54,85.60,8859
2017/12/29,11:37:00,85.60,85.60,85.58,85.60,12213
2017/12/29,11:38:00,85.60,85.64,85.60,85.64,14653
2017/12/29,11:39:00,85.64,85.67,85.64,85.64,192311
2017/12/29,11:40:00,85.64,85.64,85.57,85.58,12669
2017/12/29,11:41:00,85.58,85.62,85.58,85.61,8829
2017/12/29,11:42:00,85.61,85.63,85.60,85.61,10495
2017/12/29,11:43:00,85.61,85.63,85.61,85.61,8226
2017/12/29,11:44:00,85.61,85.63,85.61,85.62,13669
2017/12/29,11:45:00,85.62,85.63,85.60,85.63,21790
2017/12/29,11:46:00,85.63,85.69,85.63,85.69,8385
2017/12/29,11:47:00,85.69,85.70,85.68,85.68,11024
2017/12/29,11:48:00,85.68,85.68,85.66,85.66,9533
2017/12/29,11:49:00,85.66,85.67,85.64,85.64,10060
2017/12/29,11:50:00,85.64,85.69,85.64,85.69,11636
2017/12/29,11:51:00,85.69,85.73,85.69,85.72,18143
2017/12/29,11:52:00,85.72,85.72,85.70,85.71,6498
2017/12/29,11:53:00,85.71,85.73,85.69,85.73,22419
2017/12/29,11:54:00,85.73,85.73,85.71,85.73,16525
2017/12/29,11:55:00,85.73,85.74,85.72,85.74,28477
2017/12/29,11:56:00,85.74,85.74,85.73,85.74,16001
2017/12/29,11:57:00,85.74,85.75,85.72,85.72,22872
2017/12/29,11:58:00,85.73,85.74,85.72,85.74,6240
2017/12/29,11:59:00,85.74,85.75,85.74,85.74,9931
2017/12/29,12:00:00,85.74,85.76,85.73,85.76,13489
2017/12/29,12:01:00,85.76,85.78,85.76,85.78,14741
2017/12/29,12:02:00,85.78,85.79,85.77,85.78,21654
2017/12/29,12:03:00,85.79,85.79,85.76,85.77,20752
2017/12/29,12:04:00,85.77,85.81,85.76,85.81,8247
2017/12/29,12:05:00,85.80,85.81,85.76,85.76,29174
2017/12/29,12:06:00,85.76,85.78,85.76,85.77,10556
2017/12/29,12:07:00,85.77,85.79,85.74,85.78,19362
2017/12/29,12:08:00,85.78,85.78,85.74,85.75,16925
2017/12/29,12:09:00,85.75,85.77,85.74,85.77,18890
2017/12/29,12:10:00,85.77,85.78,85.76,85.78,21836
2017/12/29,12:11:00,85.78,85.85,85.77,85.84,39631
2017/12/29,12:12:00,85.83,85.85,85.82,85.83,13854
2017/12/29,12:13:00,85.83,85.84,85.83,85.83,8436
2017/12/29,12:14:00,85.83,85.87,85.83,85.86,41237
2017/12/29,12:15:00,85.86,85.88,85.85,85.87,26411
2017/12/29,12:16:00,85.87,85.89,85.87,85.88,22298
2017/12/29,12:17:00,85.88,85.90,85.87,85.89,17028
2017/12/29,12:18:00,85.89,85.90,85.88,85.89,33205
2017/12/29,12:19:00,85.89,85.90,85.88,85.89,13067
2017/12/29,12:20:00,85.89,85.89,85.87,85.88,16894
2017/12/29,12:21:00,85.88,85.90,85.88,85.89,24252
2017/12/29,12:22:00,85.89,85.91,85.88,85.91,6808
2017/12/29,12:23:00,85.91,85.91,85.87,85.87,9018
2017/12/29,12:24:00,85.87,85.88,85.83,85.84,16454
2017/12/29,12:25:00,85.84,85.85,85.80,85.80,15351
2017/12/29,12:26:00,85.80,85.81,85.80,85.80,11780
2017/12/29,12:27:00,85.80,85.80,85.78,85.79,10324
2017/12/29,12:28:00,85.79,85.79,85.77,85.77,6471
2017/12/29,12:29:00,85.77,85.79,85.77,85.79,4571
2017/12/29,12:30:00,85.79,85.80,85.78,85.78,8393
2017/12/29,12:31:00,85.79,85.82,85.79,85.82,14694
2017/12/29,12:32:00,85.82,85.85,85.82,85.85,9567
2017/12/29,12:33:00,85.85,85.86,85.83,85.85,14040
2017/12/29,12:34:00,85.85,85.87,85.83,85.86,23169
2017/12/29,12:35:00,85.86,85.87,85.86,85.87,8263
2017/12/29,12:36:00,85.87,85.88,85.86,85.87,25229
2017/12/29,12:37:00,85.87,85.87,85.86,85.86,11840
2017/12/29,12:38:00,85.87,85.89,85.86,85.88,13633
2017/12/29,12:39:00,85.89,85.90,85.88,85.88,21131
2017/12/29,12:40:00,85.88,85.90,85.88,85.90,11674
2017/12/29,12:41:00,85.90,85.90,85.87,85.88,9543
2017/12/29,12:42:00,85.88,85.90,85.87,85.88,12603
2017/12/29,12:43:00,85.88,85.89,85.88,85.89,7387
2017/12/29,12:44:00,85.89,85.89,85.88,85.88,11422
2017/12/29,12:45:00,85.88,85.89,85.87,85.88,17855
2017/12/29,12:46:00,85.88,85.88,85.84,85.84,12940
2017/12/29,12:47:00,85.85,85.86,85.82,85.84,25179
2017/12/29,12:48:00,85.84,85.85,85.83,85.84,6998
2017/12/29,12:49:00,85.84,85.84,85.78,85.79,16822
2017/12/29,12:50:00,85.79,85.80,85.78,85.78,11939
2017/12/29,12:51:00,85.78,85.80,85.77,85.80,5105
2017/12/29,12:52:00,85.80,85.83,85.80,85.82,8302
2017/12/29,12:53:00,85.82,85.82,85.81,85.82,10543
2017/12/29,12:54:00,85.82,85.82,85.78,85.80,95460
2017/12/29,12:55:00,85.80,85.80,85.78,85.78,9323
2017/12/29,12:56:00,85.78,85.79,85.77,85.78,10457
2017/12/29,12:57:00,85.79,85.82,85.78,85.82,10480
2017/12/29,12:58:00,85.82,85.82,85.80,85.80,8766
2017/12/29,12:59:00,85.81,85.83,85.81,85.83,11959
2017/12/29,13:00:00,85.83,85.83,85.82,85.83,4423
2017/12/29,13:01:00,85.82,85.83,85.80,85.81,15075
2017/12/29,13:02:00,85.81,85.83,85.80,85.83,20556
2017/12/29,13:03:00,85.82,85.82,85.81,85.82,11111
2017/12/29,13:04:00,85.82,85.82,85.79,85.80,29030
2017/12/29,13:05:00,85.80,85.81,85.77,85.79,21409
2017/12/29,13:06:00,85.79,85.80,85.78,85.79,27208
2017/12/29,13:07:00,85.79,85.80,85.78,85.79,10767
2017/12/29,13:08:00,85.79,85.79,85.76,85.77,10979
2017/12/29,13:09:00,85.77,85.77,85.73,85.74,54047
2017/12/29,13:10:00,85.74,85.80,85.74,85.78,39354
2017/12/29,13:11:00,85.78,85.80,85.76,85.80,20189
2017/12/29,13:12:00,85.80,85.80,85.78,85.79,28235
2017/12/29,13:13:00,85.79,85.79,85.76,85.76,25362
2017/12/29,13:14:00,85.75,85.79,85.75,85.78,20690
2017/12/29,13:15:00,85.78,85.81,85.78,85.80,13294
2017/12/29,13:16:00,85.80,85.81,85.80,85.80,25236
2017/12/29,13:17:00,85.80,85.82,85.80,85.81,18973
2017/12/29,13:18:00,85.81,85.81,85.80,85.80,16350
2017/12/29,13:19:00,85.80,85.82,85.80,85.82,14698
2017/12/29,13:20:00,85.82,85.83,85.81,85.83,7150
2017/12/29,13:21:00,85.83,85.85,85.82,85.85,16155
2017/12/29,13:22:00,85.85,85.85,85.83,85.84,11104
2017/12/29,13:23:00,85.84,85.85,85.83,85.85,10021
2017/12/29,13:24:00,85.85,85.87,85.84,85.87,35722
2017/12/29,13:25:00,85.86,85.87,85.86,85.86,7812
2017/12/29,13:26:00,85.86,85.87,85.86,85.86,14944
2017/12/29,13:27:00,85.86,85.87,85.86,85.86,11542
2017/12/29,13:28:00,85.86,85.86,85.84,85.86,12716
2017/12/29,13:29:00,85.86,85.86,85.85,85.85,7625
2017/12/29,13:30:00,85.86,85.88,85.86,85.88,21938
2017/12/29,13:31:00,85.88,85.89,85.82,85.84,36746
2017/12/29,13:32:00,85.84,85.87,85.84,85.87,5532
2017/12/29,13:33:00,85.87,85.89,85.86,85.89,6256
2017/12/29,13:34:00,85.89,85.91,85.88,85.90,6557
2017/12/29,13:35:00,85.90,85.93,85.90,85.91,23306
2017/12/29,13:36:00,85.90,85.91,85.90,85.90,6439
2017/12/29,13:37:00,85.90,85.91,85.85,85.86,18169
2017/12/29,13:38:00,85.86,85.87,85.83,85.83,16364
2017/12/29,13:39:00,85.83,85.86,85.81,85.86,30848
2017/12/29,13:40:00,85.86,85.87,85.85,85.86,17543
2017/12/29,13:41:00,85.86,85.88,85.84,85.85,22657
2017/12/29,13:42:00,85.85,85.85,85.83,85.83,25414
2017/12/29,13:43:00,85.83,85.85,85.82,85.83,22679
2017/12/29,13:44:00,85.83,85.89,85.83,85.89,64078
2017/12/29,13:45:00,85.89,85.90,85.88,85.90,13037
2017/12/29,13:46:00,85.90,85.92,85.89,85.91,18944
2017/12/29,13:47:00,85.91,85.91,85.89,85.90,16679
2017/12/29,13:48:00,85.90,85.90,85.87,85.88,20592
2017/12/29,13:49:00,85.89,85.91,85.89,85.90,13847
2017/12/29,13:50:00,85.90,85.91,85.89,85.91,8449
2017/12/29,13:51:00,85.91,85.93,85.91,85.93,14841
2017/12/29,13:52:00,85.93,85.93,85.88,85.92,37450
2017/12/29,13:53:00,85.92,85.92,85.89,85.90,11746
2017/12/29,13:54:00,85.90,85.94,85.90,85.92,24583
2017/12/29,13:55:00,85.92,85.93,85.88,85.89,28382
2017/12/29,13:56:00,85.90,85.91,85.85,85.86,27445
2017/12/29,13:57:00,85.86,85.92,85.86,85.92,13541
2017/12/29,13:58:00,85.92,85.92,85.90,85.92,14087
2017/12/29,13:59:00,85.92,85.93,85.92,85.92,12845
2017/12/29,14:00:00,85.92,85.94,85.92,85.93,24984
2017/12/29,14:01:00,85.93,85.93,85.92,85.93,7054
2017/12/29,14:02:00,85.93,85.95,85.92,85.93,32463
2017/12/29,14:03:00,85.94,85.96,85.93,85.96,24838
2017/12/29,14:04:00,85.96,85.96,85.93,85.94,31556
2017/12/29,14:05:00,85.94,85.95,85.94,85.94,6276
2017/12/29,14:06:00,85.95,85.96,85.94,85.96,13018
2017/12/29,14:07:00,85.96,85.96,85.92,85.93,15494
2017/12/29,14:08:00,85.93,85.95,85.93,85.95,10865
2017/12/29,14:09:00,85.95,85.96,85.94,85.96,17716
2017/12/29,14:10:00,85.96,85.96,85.87,85.87,86875
2017/12/29,14:11:00,85.87,85.88,85.86,85.88,8722
2017/12/29,14:12:00,85.88,85.88,85.84,85.87,14517
2017/12/29,14:13:00,85.87,85.89,85.87,85.89,2656
2017/12/29,14:14:00,85.89,85.92,85.89,85.91,11119
2017/12/29,14:15:00,85.91,85.91,85.90,85.91,12335
2017/12/29,14:16:00,85.91,85.94,85.90,85.94,15650
2017/12/29,14:17:00,85.94,85.94,85.93,85.93,16182
2017/12/29,14:18:00,85.94,85.94,85.92,85.92,10428
2017/12/29,14:19:00,85.92,85.93,85.91,85.91,13414
2017/12/29,14:20:00,85.91,85.93,85.90,85.93,22172
2017/12/29,14:21:00,85.93,85.96,85.93,85.96,20333
2017/12/29,14:22:00,85.96,85.96,85.92,85.93,16798
2017/12/29,14:23:00,85.93,85.94,85.91,85.92,13781
2017/12/29,14:24:00,85.92,85.94,85.92,85.94,6471
2017/12/29,14:25:00,85.93,85.94,85.91,85.93,7738
2017/12/29,14:26:00,85.93,85.93,85.92,85.93,2076
2017/12/29,14:27:00,85.93,85.94,85.92,85.93,7767
2017/12/29,14:28:00,85.93,85.93,85.92,85.93,10499
2017/12/29,14:29:00,85.93,85.93,85.91,85.91,17685
2017/12/29,14:30:00,85.91,85.92,85.91,85.91,11642
2017/12/29,14:31:00,85.91,85.91,85.89,85.90,6060
2017/12/29,14:32:00,85.90,85.90,85.89,85.89,4818
2017/12/29,14:33:00,85.89,85.91,85.88,85.91,23721
2017/12/29,14:34:00,85.91,85.91,85.90,85.90,5137
2017/12/29,14:35:00,85.90,85.91,85.89,85.90,8377
2017/12/29,14:36:00,85.89,85.90,85.88,85.89,10899
2017/12/29,14:37:00,85.89,85.91,85.89,85.89,11450
2017/12/29,14:38:00,85.89,85.90,85.88,85.90,13126
2017/12/29,14:39:00,85.90,85.91,85.90,85.90,8993
2017/12/29,14:40:00,85.90,85.92,85.90,85.91,10211
2017/12/29,14:41:00,85.91,85.91,85.90,85.91,3939
2017/12/29,14:42:00,85.91,85.93,85.90,85.93,9821
2017/12/29,14:43:00,85.93,85.94,85.91,85.94,25439
2017/12/29,14:44:00,85.94,85.96,85.94,85.95,18715
2017/12/29,14:45:00,85.95,85.95,85.93,85.93,11792
2017/12/29,14:46:00,85.93,85.95,85.93,85.94,8003
2017/12/29,14:47:00,85.94,85.94,85.91,85.91,5950
2017/12/29,14:48:00,85.91,85.91,85.90,85.91,11194
2017/12/29,14:49:00,85.91,85.91,85.90,85.91,15109
2017/12/29,14:50:00,85.91,85.91,85.90,85.91,8338
2017/12/29,14:51:00,85.91,85.95,85.91,85.94,34197
2017/12/29,14:52:00,85.94,85.97,85.94,85.95,54857
2017/12/29,14:53:00,85.95,85.96,85.94,85.96,10059
2017/12/29,14:54:00,85.96,85.97,85.95,85.96,20380
2017/12/29,14:55:00,85.96,85.98,85.95,85.98,19259
2017/12/29,14:56:00,85.98,85.99,85.97,85.98,31438
2017/12/29,14:57:00,85.98,85.98,85.97,85.97,8851
2017/12/29,14:58:00,85.98,85.99,85.96,85.97,19684
2017/12/29,14:59:00,85.97,85.97,85.96,85.97,5252
2017/12/29,15:00:00,85.97,85.97,85.96,85.96,18028
2017/12/29,15:01:00,85.96,85.96,85.94,85.94,10719
2017/12/29,15:02:00,85.94,85.97,85.94,85.96,25504
2017/12/29,15:03:00,85.96,85.96,85.95,85.96,12538
2017/12/29,15:04:00,85.96,85.96,85.95,85.96,11150
2017/12/29,15:05:00,85.96,85.98,85.95,85.96,29992
2017/12/29,15:06:00,85.96,85.97,85.95,85.97,16839
2017/12/29,15:07:00,85.97,85.99,85.97,85.98,22678
2017/12/29,15:08:00,85.98,86.00,85.98,85.99,45404
2017/12/29,15:09:00,85.99,86.02,85.98,86.01,89623
2017/12/29,15:10:00,86.01,86.02,85.98,86.00,32011
2017/12/29,15:11:00,86.00,86.03,86.00,86.02,33133
2017/12/29,15:12:00,86.03,86.03,86.00,86.01,21873
2017/12/29,15:13:00,86.01,86.01,85.98,85.99,18265
2017/12/29,15:14:00,85.99,86.01,85.98,86.00,29618
2017/12/29,15:15:00,86.00,86.00,85.98,85.99,23055
2017/12/29,15:16:00,85.99,86.00,85.98,86.00,17531
2017/12/29,15:17:00,86.00,86.01,85.99,86.00,7560
2017/12/29,15:18:00,86.00,86.01,85.98,86.00,14299
2017/12/29,15:19:00,86.00,86.00,85.98,85.99,15825
2017/12/29,15:20:00,86.00,86.00,85.97,86.00,33178
2017/12/29,15:21:00,86.00,86.02,85.99,86.02,57467
2017/12/29,15:22:00,86.02,86.02,85.99,86.02,33231
2017/12/29,15:23:00,86.02,86.04,86.00,86.04,40956
2017/12/29,15:24:00,86.04,86.05,86.01,86.02,53332
2017/12/29,15:25:00,86.03,86.03,86.00,86.03,38314
2017/12/29,15:26:00,86.02,86.02,85.98,85.98,37444
2017/12/29,15:27:00,85.98,85.98,85.95,85.95,20885
2017/12/29,15:28:00,85.96,85.98,85.95,85.96,18971
2017/12/29,15:29:00,85.97,85.98,85.95,85.95,11346
2017/12/29,15:30:00,85.95,85.97,85.95,85.97,14320
2017/12/29,15:31:00,85.96,85.97,85.95,85.97,21723
2017/12/29,15:32:00,85.96,85.96,85.93,85.93,32721
2017/12/29,15:33:00,85.93,85.95,85.92,85.94,26465
2017/12/29,15:34:00,85.94,85.94,85.92,85.93,11643
2017/12/29,15:35:00,85.93,85.94,85.92,85.93,19718
2017/12/29,15:36:00,85.93,85.95,85.91,85.95,25101
2017/12/29,15:37:00,85.95,85.95,85.91,85.93,35248
2017/12/29,15:38:00,85.93,85.94,85.89,85.89,38485
2017/12/29,15:39:00,85.89,85.93,85.89,85.92,49440
2017/12/29,15:40:00,85.92,85.92,85.89,85.89,10883
2017/12/29,15:41:00,85.89,85.90,85.87,85.89,26911
2017/12/29,15:42:00,85.89,85.89,85.86,85.88,29485
2017/12/29,15:43:00,85.88,85.90,85.86,85.89,37240
2017/12/29,15:44:00,85.89,85.89,85.86,85.88,25772
2017/12/29,15:45:00,85.87,85.88,85.85,85.87,38136
2017/12/29,15:46:00,85.87,85.89,85.86,85.88,36004
2017/12/29,15:47:00,85.88,85.88,85.84,85.84,32028
2017/12/29,15:48:00,85.84,85.87,85.84,85.87,21933
2017/12/29,15:49:00,85.87,85.92,85.86,85.91,40701
2017/12/29,15:50:00,85.90,85.93,85.90,85.92,23257
2017/12/29,15:51:00,85.93,85.93,85.57,85.64,737624
2017/12/29,15:52:00,85.63,85.66,85.56,85.56,177229
2017/12/29,15:53:00,85.56,85.57,85.52,85.56,181376
2017/12/29,15:54:00,85.56,85.60,85.50,85.59,190269
2017/12/29,15:55:00,85.59,85.60,85.51,85.56,186368
2017/12/29,15:56:00,85.56,85.63,85.53,85.57,226321
2017/12/29,15:57:00,85.57,85.64,85.54,85.62,199587
2017/12/29,15:58:00,85.62,85.65,85.61,85.63,157110
2017/12/29,15:59:00,85.63,85.64,85.57,85.58,362104
2017/12/29,16:00:00,85.57,85.86,85.52,85.54,927183
2018/01/02,09:31:00,86.13,86.31,85.90,86.03,112824
2018/01/02,09:32:00,86.00,86.03,85.86,85.93,157279
2018/01/02,09:33:00,85.90,85.99,85.84,85.90,112342
2018/01/02,09:34:00,85.90,85.90,85.80,85.83,39907
2018/01/02,09:35:00,85.83,85.85,85.62,85.69,53994
2018/01/02,09:36:00,85.71,85.74,85.62,85.62,85988
2018/01/02,09:37:00,85.63,85.69,85.59,85.69,107424
2018/01/02,09:38:00,85.69,85.88,85.69,85.84,73495
2018/01/02,09:39:00,85.85,85.98,85.81,85.96,59525
2018/01/02,09:40:00,85.96,85.99,85.93,85.99,69876
2018/01/02,09:41:00,85.99,86.07,85.96,86.02,85478
2018/01/02,09:42:00,86.02,86.02,85.90,85.99,68097
2018/01/02,09:43:00,85.99,86.08,85.94,86.05,125332
2018/01/02,09:44:00,86.05,86.09,85.98,86.05,70266
2018/01/02,09:45:00,86.05,86.10,85.98,86.01,62785
2018/01/02,09:46:00,86.01,86.11,86.00,86.07,97048
2018/01/02,09:47:00,86.07,86.11,86.02,86.07,51207
2018/01/02,09:48:00,86.07,86.13,86.05,86.12,77261
2018/01/02,09:49:00,86.12,86.22,86.12,86.19,114774
2018/01/02,09:50:00,86.19,86.27,86.19,86.25,157346
2018/01/02,09:51:00,86.23,86.27,86.18,86.20,92589
2018/01/02,09:52:00,86.20,86.21,86.12,86.19,76583
2018/01/02,09:53:00,86.18,86.20,86.14,86.17,58580
2018/01/02,09:54:00,86.17,86.17,86.12,86.12,58512
2018/01/02,09:55:00,86.12,86.12,86.05,86.06,57692
2018/01/02,09:56:00,86.06,86.06,85.91,85.93,80353
2018/01/02,09:57:00,85.94,86.01,85.93,85.99,65475
2018/01/02,09:58:00,85.99,86.01,85.96,85.98,70930
2018/01/02,09:59:00,85.98,86.05,85.98,86.05,76001
2018/01/02,10:00:00,86.05,86.18,86.05,86.17,109912
2018/01/02,10:01:00,86.17,86.20,86.10,86.14,100822
2018/01/02,10:02:00,86.14,86.16,86.06,86.12,89758
2018/01/02,10:03:00,86.13,86.22,86.12,86.21,65273
2018/01/02,10:04:00,86.22,86.22,86.12,86.12,62401
2018/01/02,10:05:00,86.13,86.15,86.10,86.11,47239
2018/01/02,10:06:00,86.10,86.10,86.06,86.08,48140
2018/01/02,10:07:00,86.09,86.10,86.04,86.05,66838
2018/01/02,10:08:00,86.05,86.05,86.00,86.00,50277
2018/01/02,10:09:00,86.00,86.04,85.97,86.01,41747
2018/01/02,10:10:00,86.01,86.01,85.96,85.97,42024
2018/01/02,10:11:00,85.97,86.00,85.96,85.97,46297
2018/01/02,10:12:00,85.98,86.00,85.95,85.96,37760
2018/01/02,10:13:00,85.96,86.00,85.95,85.97,59849
2018/01/02,10:14:00,85.97,85.99,85.95,85.96,36364
2018/01/02,10:15:00,85.96,85.96,85.92,85.95,21347
2018/01/02,10:16:00,85.95,85.98,85.94,85.97,34706
2018/01/02,10:17:00,85.97,86.00,85.96,86.00,41037
2018/01/02,10:18:00,86.00,86.00,85.96,85.98,39138
2018/01/02,10:19:00,85.98,86.01,85.97,86.00,46146
2018/01/02,10:20:00,86.00,86.00,85.95,85.98,42639
2018/01/02,10:21:00,85.98,86.01,85.98,85.99,27428
2018/01/02,10:22:00,86.00,86.01,85.96,85.99,52288
2018/01/02,10:23:00,85.99,86.03,85.99,86.03,50551
2018/01/02,10:24:00,86.03,86.03,86.00,86.01,60646
2018/01/02,10:25:00,86.01,86.03,86.00,86.01,90084
2018/01/02,10:26:00,86.01,86.08,86.01,86.08,156431
2018/01/02,10:27:00,86.08,86.12,86.06,86.07,53758
2018/01/02,10:28:00,86.08,86.10,86.03,86.10,82971
2018/01/02,10:29:00,86.10,86.18,86.08,86.15,87525
2018/01/02,10:30:00,86.16,86.21,86.16,86.20,52814
2018/01/02,10:31:00,86.20,86.23,86.10,86.16,561031
2018/01/02,10:32:00,86.16,86.19,86.14,86.17,33649
2018/01/02,10:33:00,86.17,86.18,86.15,86.15,38286
2018/01/02,10:34:00,86.15,86.16,86.12,86.13,33153
2018/01/02,10:35:00,86.13,86.14,86.09,86.09,30449
2018/01/02,10:36:00,86.09,86.10,86.02,86.04,49536
2018/01/02,10:37:00,86.04,86.05,86.02,86.05,26893
2018/01/02,10:38:00,86.05,86.06,86.00,86.01,47266
2018/01/02,10:39:00,86.01,86.04,85.96,85.97,57461
2018/01/02,10:40:00,85.97,86.03,85.97,86.02,28108
2018/01/02,10:41:00,86.02,86.08,86.02,86.05,65459
2018/01/02,10:42:00,86.04,86.06,86.00,86.04,42382
2018/01/02,10:43:00,86.03,86.05,86.01,86.02,27997
2018/01/02,10:44:00,86.02,86.06,86.00,86.03,53857
2018/01/02,10:45:00,86.03,86.04,86.00,86.02,50175
2018/01/02,10:46:00,86.03,86.06,86.03,86.06,28855
2018/01/02,10:47:00,86.06,86.06,85.99,85.99,45158
2018/01/02,10:48:00,85.98,86.02,85.97,85.98,55905
2018/01/02,10:49:00,85.98,86.02,85.98,86.01,111409
2018/01/02,10:50:00,86.01,86.04,85.99,86.04,55039
2018/01/02,10:51:00,86.04,86.04,85.99,86.03,63320
2018/01/02,10:52:00,86.04,86.05,86.02,86.04,25795
2018/01/02,10:53:00,86.04,86.05,86.02,86.04,29285
2018/01/02,10:54:00,86.04,86.05,86.00,86.01,44895
2018/01/02,10:55:00,86.01,86.02,85.98,85.98,27367
2018/01/02,10:56:00,85.98,86.01,85.98,86.00,33142
2018/01/02,10:57:00,85.99,86.02,85.98,85.99,93765
2018/01/02,10:58:00,85.99,86.00,85.98,86.00,27592
2018/01/02,10:59:00,86.00,86.00,85.98,86.00,20751
2018/01/02,11:00:00,86.00,86.00,85.97,86.00,24994
2018/01/02,11:01:00,86.00,86.03,85.99,86.01,24795
2018/01/02,11:02:00,86.02,86.02,86.00,86.02,23984
2018/01/02,11:03:00,86.02,86.02,85.96,85.97,28213
2018/01/02,11:04:00,85.97,86.00,85.97,85.98,21892
2018/01/02,11:05:00,85.98,85.98,85.94,85.95,22111
2018/01/02,11:06:00,85.95,85.96,85.92,85.92,16099
2018/01/02,11:07:00,85.92,86.01,85.92,85.97,85233
2018/01/02,11:08:00,85.97,85.97,85.94,85.97,21297
2018/01/02,11:09:00,85.97,85.97,85.94,85.94,14474
2018/01/02,11:10:00,85.94,85.96,85.92,85.93,25461
2018/01/02,11:11:00,85.93,85.94,85.87,85.88,49707
2018/01/02,11:12:00,85.88,85.88,85.86,85.88,18408
2018/01/02,11:13:00,85.87,85.89,85.86,85.88,30904
2018/01/02,11:14:00,85.88,85.91,85.87,85.90,40390
2018/01/02,11:15:00,85.90,85.91,85.86,85.88,26216
2018/01/02,11:16:00,85.88,85.94,85.88,85.90,43678
2018/01/02,11:17:00,85.90,85.99,85.89,85.94,56227
2018/01/02,11:18:00,85.94,85.96,85.93,85.96,30230
2018/01/02,11:19:00,85.95,85.96,85.93,85.94,45053
2018/01/02,11:20:00,85.94,85.96,85.92,85.96,46228
2018/01/02,11:21:00,85.96,85.96,85.89,85.90,21022
2018/01/02,11:22:00,85.90,85.96,85.89,85.95,83272
2018/01/02,11:23:00,85.95,85.99,85.90,85.98,169021
2018/01/02,11:24:00,85.98,85.98,85.92,85.93,264800
2018/01/02,11:25:00,85.93,85.93,85.89,85.91,40983
2018/01/02,11:26:00,85.91,85.91,85.85,85.87,54139
2018/01/02,11:27:00,85.87,85.90,85.87,85.89,23045
2018/01/02,11:28:00,85.90,85.90,85.84,85.85,38131
2018/01/02,11:29:00,85.85,85.87,85.83,85.86,30601
2018/01/02,11:30:00,85.86,85.86,85.85,85.86,50019
2018/01/02,11:31:00,85.86,85.89,85.86,85.88,53496
2018/01/02,11:32:00,85.88,85.88,85.86,85.87,26482
2018/01/02,11:33:00,85.87,85.91,85.87,85.91,40310
2018/01/02,11:34:00,85.91,85.93,85.90,85.92,20037
2018/01/02,11:35:00,85.91,85.94,85.91,85.92,16251
2018/01/02,11:36:00,85.92,85.92,85.89,85.90,14085
2018/01/02,11:37:00,85.90,85.91,85.86,85.88,24564
2018/01/02,11:38:00,85.88,85.89,85.86,85.86,19582
2018/01/02,11:39:00,85.86,85.88,85.83,85.84,36060
2018/01/02,11:40:00,85.83,85.85,85.81,85.82,51106
2018/01/02,11:41:00,85.82,85.82,85.78,85.78,31601
2018/01/02,11:42:00,85.78,85.80,85.78,85.79,24823
2018/01/02,11:43:00,85.79,85.82,85.76,85.76,40087
2018/01/02,11:44:00,85.76,85.79,85.75,85.79,36336
2018/01/02,11:45:00,85.79,85.85,85.78,85.85,19576
2018/01/02,11:46:00,85.85,85.85,85.80,85.82,30799
2018/01/02,11:47:00,85.82,85.82,85.79,85.82,33010
2018/01/02,11:48:00,85.82,85.83,85.80,85.82,23806
2018/01/02,11:49:00,85.82,85.83,85.80,85.82,17691
2018/01/02,11:50:00,85.82,85.83,85.81,85.83,13403
2018/01/02,11:51:00,85.83,85.83,85.81,85.82,20200
2018/01/02,11:52:00,85.82,85.82,85.81,85.81,16318
2018/01/02,11:53:00,85.81,85.84,85.77,85.79,111580
2018/01/02,11:54:00,85.78,85.79,85.77,85.77,13582
2018/01/02,11:55:00,85.77,85.78,85.73,85.73,47967
2018/01/02,11:56:00,85.73,85.75,85.71,85.73,27058
2018/01/02,11:57:00,85.74,85.74,85.72,85.72,14734
2018/01/02,11:58:00,85.72,85.74,85.72,85.74,17344
2018/01/02,11:59:00,85.74,85.75,85.71,85.74,27942
2018/01/02,12:00:00,85.73,85.74,85.70,85.71,25456
2018/01/02,12:01:00,85.71,85.71,85.65,85.67,176365
2018/01/02,12:02:00,85.67,85.71,85.66,85.71,26036
2018/01/02,12:03:00,85.71,85.72,85.70,85.72,16336
2018/01/02,12:04:00,85.71,85.73,85.69,85.73,27934
2018/01/02,12:05:00,85.73,85.73,85.72,85.73,31092
2018/01/02,12:06:00,85.73,85.74,85.71,85.71,28679
2018/01/02,12:07:00,85.71,85.73,85.69,85.70,24037
2018/01/02,12:08:00,85.70,85.71,85.69,85.71,19949
2018/01/02,12:09:00,85.71,85.71,85.69,85.69,20248
2018/01/02,12:10:00,85.69,85.71,85.69,85.71,17261
2018/01/02,12:11:00,85.71,85.71,85.69,85.69,25588
2018/01/02,12:12:00,85.69,85.71,85.69,85.71,17780
2018/01/02,12:13:00,85.71,85.71,85.70,85.71,41677
2018/01/02,12:14:00,85.71,85.71,85.70,85.71,20248
2018/01/02,12:15:00,85.70,85.71,85.70,85.71,55667
2018/01/02,12:16:00,85.71,85.71,85.70,85.71,13692
2018/01/02,12:17:00,85.71,85.71,85.70,85.71,16610
2018/01/02,12:18:00,85.71,85.72,85.70,85.71,53435
2018/01/02,12:19:00,85.71,85.74,85.69,85.69,51646
2018/01/02,12:20:00,85.70,85.73,85.69,85.73,31342
2018/01/02,12:21:00,85.73,85.74,85.72,85.74,17438
2018/01/02,12:22:00,85.74,85.75,85.72,85.73,27222
2018/01/02,12:23:00,85.73,85.73,85.72,85.73,16978
2018/01/02,12:24:00,85.73,85.73,85.72,85.72,7895
2018/01/02,12:25:00,85.72,85.74,85.72,85.73,26578
2018/01/02,12:26:00,85.73,85.74,85.72,85.73,26815
2018/01/02,12:27:00,85.73,85.73,85.68,85.68,21708
2018/01/02,12:28:00,85.68,85.68,85.63,85.63,40883
2018/01/02,12:29:00,85.63,85.64,85.62,85.63,17987
2018/01/02,12:30:00,85.64,85.64,85.60,85.61,26391
2018/01/02,12:31:00,85.61,85.61,85.60,85.60,30658
2018/01/02,12:32:00,85.61,85.61,85.58,85.58,83222
2018/01/02,12:33:00,85.58,85.62,85.58,85.62,65058
2018/01/02,12:34:00,85.62,85.63,85.61,85.62,24127
2018/01/02,12:35:00,85.62,85.62,85.61,85.62,19778
2018/01/02,12:36:00,85.62,85.62,85.59,85.60,29114
2018/01/02,12:37:00,85.59,85.60,85.57,85.58,22470
2018/01/02,12:38:00,85.58,85.58,85.57,85.57,7812
2018/01/02,12:39:00,85.57,85.59,85.57,85.59,28613
2018/01/02,12:40:00,85.59,85.60,85.58,85.60,24981
2018/01/02,12:41:00,85.60,85.60,85.57,85.58,39871
2018/01/02,12:42:00,85.58,85.59,85.57,85.57,25746
2018/01/02,12:43:00,85.57,85.59,85.57,85.58,26924
2018/01/02,12:44:00,85.58,85.60,85.58,85.59,32137
2018/01/02,12:45:00,85.59,85.60,85.58,85.60,21623
2018/01/02,12:46:00,85.60,85.61,85.59,85.60,20223
2018/01/02,12:47:00,85.61,85.61,85.59,85.59,24794
2018/01/02,12:48:00,85.59,85.59,85.58,85.58,14941
2018/01/02,12:49:00,85.58,85.60,85.58,85.58,12420
2018/01/02,12:50:00,85.58,85.61,85.58,85.60,21856
2018/01/02,12:51:00,85.60,85.60,85.59,85.60,9888
2018/01/02,12:52:00,85.60,85.60,85.57,85.58,31529
2018/01/02,12:53:00,85.58,85.59,85.55,85.56,42972
2018/01/02,12:54:00,85.56,85.56,85.52,85.54,49357
2018/01/02,12:55:00,85.54,85.54,85.50,85.52,45324
2018/01/02,12:56:00,85.52,85.52,85.51,85.52,9722
2018/01/02,12:57:00,85.52,85.57,85.51,85.53,62766
2018/01/02,12:58:00,85.53,85.56,85.53,85.55,33486
2018/01/02,12:59:00,85.55,85.55,85.52,85.53,20240
2018/01/02,13:00:00,85.53,85.58,85.52,85.57,24705
2018/01/02,13:01:00,85.57,85.59,85.57,85.59,37316
2018/01/02,13:02:00,85.59,85.59,85.55,85.56,43537
2018/01/02,13:03:00,85.56,85.62,85.56,85.59,54710
2018/01/02,13:04:00,85.60,85.65,85.59,85.65,35847
2018/01/02,13:05:00,85.65,85.65,85.61,85.62,45937
2018/01/02,13:06:00,85.62,85.63,85.61,85.63,18006
2018/01/02,13:07:00,85.63,85.63,85.62,85.63,24785
2018/01/02,13:08:00,85.63,85.66,85.62,85.66,32485
2018/01/02,13:09:00,85.66,85.66,85.62,85.63,28427
2018/01/02,13:10:00,85.63,85.64,85.63,85.64,10268
2018/01/02,13:11:00,85.63,85.64,85.63,85.64,33341
2018/01/02,13:12:00,85.64,85.68,85.63,85.67,47721
2018/01/02,13:13:00,85.67,85.69,85.66,85.69,39447
2018/01/02,13:14:00,85.69,85.69,85.66,85.67,14557
2018/01/02,13:15:00,85.67,85.69,85.66,85.68,40314
2018/01/02,13:16:00,85.68,85.71,85.66,85.67,41160
2018/01/02,13:17:00,85.67,85.68,85.64,85.66,73046
2018/01/02,13:18:00,85.66,85.67,85.64,85.67,20967
2018/01/02,13:19:00,85.67,85.67,85.63,85.63,20394
2018/01/02,13:20:00,85.63,85.65,85.62,85.64,38766
2018/01/02,13:21:00,85.64,85.65,85.63,85.63,21610
2018/01/02,13:22:00,85.63,85.65,85.62,85.63,33240
2018/01/02,13:23:00,85.62,85.64,85.59,85.64,78978
2018/01/02,13:24:00,85.64,85.67,85.64,85.67,45218
2018/01/02,13:25:00,85.67,85.71,85.66,85.70,39032
2018/01/02,13:26:00,85.70,85.73,85.69,85.69,58422
2018/01/02,13:27:00,85.69,85.69,85.68,85.69,13463
2018/01/02,13:28:00,85.69,85.72,85.69,85.71,38371
2018/01/02,13:29:00,85.71,85.73,85.70,85.72,16717
2018/01/02,13:30:00,85.72,85.73,85.70,85.72,32537
2018/01/02,13:31:00,85.72,85.72,85.69,85.69,30741
2018/01/02,13:32:00,85.69,85.69,85.67,85.69,33216
2018/01/02,13:33:00,85.69,85.70,85.68,85.70,18970
2018/01/02,13:34:00,85.69,85.75,85.69,85.75,34410
2018/01/02,13:35:00,85.75,85.75,85.70,85.70,31116
2018/01/02,13:36:00,85.70,85.72,85.70,85.72,21063
2018/01/02,13:37:00,85.72,85.73,85.72,85.73,23329
2018/01/02,13:38:00,85.73,85.73,85.71,85.72,14167
2018/01/02,13:39:00,85.72,85.73,85.72,85.73,14177
2018/01/02,13:40:00,85.73,85.73,85.71,85.72,17052
2018/01/02,13:41:00,85.72,85.74,85.72,85.73,14414
2018/01/02,13:42:00,85.73,85.76,85.73,85.75,17965
2018/01/02,13:43:00,85.75,85.77,85.75,85.77,35985
2018/01/02,13:44:00,85.77,85.77,85.76,85.76,10770
2018/01/02,13:45:00,85.76,85.77,85.72,85.74,48240
2018/01/02,13:46:00,85.74,85.76,85.74,85.76,26076
2018/01/02,13:47:00,85.76,85.76,85.75,85.75,8048
2018/01/02,13:48:00,85.76,85.76,85.73,85.76,21785
2018/01/02,13:49:00,85.76,85.79,85.75,85.79,25728
2018/01/02,13:50:00,85.79,85.80,85.78,85.80,16608
2018/01/02,13:51:00,85.80,85.80,85.78,85.79,34569
2018/01/02,13:52:00,85.79,85.79,85.77,85.78,20541
2018/01/02,13:53:00,85.78,85.79,85.76,85.77,29099
2018/01/02,13:54:00,85.77,85.78,85.76,85.77,44221
2018/01/02,13:55:00,85.77,85.77,85.73,85.75,36442
2018/01/02,13:56:00,85.74,85.75,85.73,85.74,40146
2018/01/02,13:57:00,85.74,85.76,85.71,85.72,46921
2018/01/02,13:58:00,85.72,85.74,85.71,85.73,27590
2018/01/02,13:59:00,85.74,85.75,85.73,85.75,24572
2018/01/02,14:00:00,85.75,85.76,85.74,85.75,32844
2018/01/02,14:01:00,85.75,85.75,85.72,85.75,28711
2018/01/02,14:02:00,85.75,85.82,85.74,85.82,64523
2018/01/02,14:03:00,85.81,85.84,85.80,85.81,71418
2018/01/02,14:04:00,85.81,85.84,85.80,85.83,77658
2018/01/02,14:05:00,85.83,85.86,85.82,85.86,16905
2018/01/02,14:06:00,85.86,85.89,85.85,85.86,30871
2018/01/02,14:07:00,85.87,85.88,85.85,85.86,41708
2018/01/02,14:08:00,85.86,85.86,85.83,85.84,26468
2018/01/02,14:09:00,85.84,85.84,85.83,85.84,13582
2018/01/02,14:10:00,85.84,85.88,85.84,85.86,107356
2018/01/02,14:11:00,85.86,85.87,85.86,85.86,23920
2018/01/02,14:12:00,85.86,85.86,85.83,85.83,114679
2018/01/02,14:13:00,85.83,85.85,85.82,85.82,30742
2018/01/02,14:14:00,85.83,85.84,85.82,85.83,21625
2018/01/02,14:15:00,85.83,85.85,85.83,85.84,18436
2018/01/02,14:16:00,85.84,85.85,85.82,85.84,32375
2018/01/02,14:17:00,85.84,85.84,85.80,85.81,32717
2018/01/02,14:18:00,85.81,85.83,85.80,85.83,18220
2018/01/02,14:19:00,85.83,85.83,85.82,85.83,6783
2018/01/02,14:20:00,85.83,85.87,85.83,85.86,42877
2018/01/02,14:21:00,85.86,85.87,85.84,85.87,25025
2018/01/02,14:22:00,85.87,85.88,85.86,85.88,20070
2018/01/02,14:23:00,85.88,85.88,85.85,85.86,21296
2018/01/02,14:24:00,85.86,85.86,85.84,85.85,23676
2018/01/02,14:25:00,85.86,85.88,85.85,85.86,35512
2018/01/02,14:26:00,85.86,85.86,85.85,85.85,15884
2018/01/02,14:27:00,85.85,85.86,85.84,85.84,23862
2018/01/02,14:28:00,85.84,85.85,85.80,85.80,36398
2018/01/02,14:29:00,85.80,85.82,85.78,85.79,51932
2018/01/02,14:30:00,85.79,85.80,85.78,85.79,30918
2018/01/02,14:31:00,85.80,85.80,85.78,85.79,26029
2018/01/02,14:32:00,85.79,85.81,85.79,85.81,20939
2018/01/02,14:33:00,85.81,85.81,85.78,85.78,22318
2018/01/02,14:34:00,85.78,85.80,85.76,85.77,41675
2018/01/02,14:35:00,85.77,85.80,85.76,85.80,43999
2018/01/02,14:36:00,85.80,85.81,85.80,85.81,20787
2018/01/02,14:37:00,85.80,85.82,85.80,85.81,20224
2018/01/02,14:38:00,85.81,85.81,85.79,85.80,16769
2018/01/02,14:39:00,85.80,85.81,85.79,85.79,50447
2018/01/02,14:40:00,85.79,85.79,85.77,85.79,13750
2018/01/02,14:41:00,85.79,85.79,85.76,85.76,29657
2018/01/02,14:42:00,85.76,85.78,85.75,85.78,30252
2018/01/02,14:43:00,85.78,85.80,85.77,85.77,49372
2018/01/02,14:44:00,85.77,85.78,85.75,85.76,27471
2018/01/02,14:45:00,85.76,85.77,85.75,85.76,34573
2018/01/02,14:46:00,85.76,85.76,85.75,85.75,23742
2018/01/02,14:47:00,85.76,85.76,85.75,85.76,8479
2018/01/02,14:48:00,85.76,85.76,85.75,85.76,13992
2018/01/02,14:49:00,85.76,85.76,85.75,85.75,22519
2018/01/02,14:50:00,85.76,85.76,85.73,85.75,40307
2018/01/02,14:51:00,85.75,85.76,85.75,85.76,16562
2018/01/02,14:52:00,85.76,85.76,85.75,85.75,13752
2018/01/02,14:53:00,85.76,85.76,85.73,85.74,27608
2018/01/02,14:54:00,85.73,85.75,85.73,85.74,29607
2018/01/02,14:55:00,85.73,85.74,85.73,85.73,9825
2018/01/02,14:56:00,85.73,85.74,85.69,85.69,56051
2018/01/02,14:57:00,85.69,85.70,85.67,85.68,26859
2018/01/02,14:58:00,85.68,85.70,85.68,85.70,10026
2018/01/02,14:59:00,85.70,85.70,85.69,85.69,25999
2018/01/02,15:00:00,85.69,85.74,85.69,85.72,32654
2018/01/02,15:01:00,85.73,85.73,85.71,85.72,17056
2018/01/02,15:02:00,85.72,85.75,85.71,85.75,15536
2018/01/02,15:03:00,85.75,85.76,85.73,85.76,26902
2018/01/02,15:04:00,85.76,85.76,85.74,85.75,16158
2018/01/02,15:05:00,85.75,85.75,85.74,85.75,15727
2018/01/02,15:06:00,85.74,85.75,85.73,85.75,25423
2018/01/02,15:07:00,85.75,85.77,85.74,85.76,52270
2018/01/02,15:08:00,85.76,85.76,85.75,85.76,20823
2018/01/02,15:09:00,85.76,85.76,85.75,85.75,15128
2018/01/02,15:10:00,85.75,85.76,85.73,85.73,38287
2018/01/02,15:11:00,85.73,85.74,85.71,85.73,29441
2018/01/02,15:12:00,85.73,85.75,85.73,85.73,25721
2018/01/02,15:13:00,85.73,85.79,85.73,85.79,32903
2018/01/02,15:14:00,85.79,85.82,85.79,85.81,27738
2018/01/02,15:15:00,85.81,85.81,85.79,85.79,32015
2018/01/02,15:16:00,85.78,85.79,85.78,85.79,17676
2018/01/02,15:17:00,85.79,85.79,85.77,85.77,19389
2018/01/02,15:18:00,85.77,85.81,85.76,85.81,46364
2018/01/02,15:19:00,85.81,85.82,85.78,85.80,49517
2018/01/02,15:20:00,85.80,85.81,85.79,85.80,24448
2018/01/02,15:21:00,85.80,85.80,85.79,85.80,21541
2018/01/02,15:22:00,85.80,85.81,85.79,85.80,30858
2018/01/02,15:23:00,85.79,85.80,85.78,85.78,42447
2018/01/02,15:24:00,85.78,85.79,85.77,85.79,15344
2018/01/02,15:25:00,85.78,85.81,85.78,85.81,38141
2018/01/02,15:26:00,85.81,85.81,85.77,85.78,30423
2018/01/02,15:27:00,85.77,85.78,85.77,85.77,12621
2018/01/02,15:28:00,85.77,85.81,85.77,85.80,76879
2018/01/02,15:29:00,85.80,85.81,85.79,85.79,28468
2018/01/02,15:30:00,85.80,85.83,85.79,85.82,44405
2018/01/02,15:31:00,85.83,85.85,85.83,85.84,23425
2018/01/02,15:32:00,85.84,85.85,85.83,85.85,21881
2018/01/02,15:33:00,85.85,85.86,85.83,85.84,35372
2018/01/02,15:34:00,85.84,85.85,85.83,85.84,27716
2018/01/02,15:35:00,85.84,85.84,85.82,85.82,20111
2018/01/02,15:36:00,85.82,85.83,85.78,85.81,53147
2018/01/02,15:37:00,85.81,85.81,85.80,85.81,22415
2018/01/02,15:38:00,85.81,85.83,85.79,85.82,30450
2018/01/02,15:39:00,85.83,85.83,85.81,85.83,21892
2018/01/02,15:40:00,85.83,85.84,85.82,85.84,34408
2018/01/02,15:41:00,85.84,85.87,85.84,85.87,41373
2018/01/02,15:42:00,85.87,85.87,85.81,85.84,61968
2018/01/02,15:43:00,85.84,85.87,85.84,85.87,21277
2018/01/02,15:44:00,85.87,85.87,85.85,85.86,38596
2018/01/02,15:45:00,85.86,85.90,85.86,85.90,57677
2018/01/02,15:46:00,85.90,85.90,85.88,85.88,79707
2018/01/02,15:47:00,85.88,85.89,85.87,85.88,41113
2018/01/02,15:48:00,85.88,85.88,85.87,85.88,26946
2018/01/02,15:49:00,85.88,85.88,85.87,85.88,49227
2018/01/02,15:50:00,85.88,85.91,85.87,85.91,71806
2018/01/02,15:51:00,85.91,86.04,85.90,86.00,238115
2018/01/02,15:52:00,86.00,86.00,85.98,86.00,108286
2018/01/02,15:53:00,86.00,86.00,85.97,85.98,75395
2018/01/02,15:54:00,85.98,85.99,85.97,85.99,69928
2018/01/02,15:55:00,85.99,85.99,85.98,85.99,75665
2018/01/02,15:56:00,85.99,85.99,85.96,85.96,117521
2018/01/02,15:57:00,85.96,85.99,85.96,85.98,86026
2018/01/02,15:58:00,85.99,85.99,85.96,85.98,136402
2018/01/02,15:59:00,85.97,85.98,85.96,85.96,153473
2018/01/02,16:00:00,85.97,85.98,85.88,85.95,584283
2018/01/03,09:31:00,86.06,86.11,85.97,86.08,160253
2018/01/03,09:32:00,86.07,86.15,86.00,86.08,82313
2018/01/03,09:33:00,86.10,86.12,85.99,86.01,75778
2018/01/03,09:34:00,86.01,86.08,85.97,86.01,146826
2018/01/03,09:35:00,86.01,86.12,86.00,86.12,116455
2018/01/03,09:36:00,86.13,86.32,86.13,86.32,120975
2018/01/03,09:37:00,86.31,86.32,86.22,86.23,91402
2018/01/03,09:38:00,86.23,86.36,86.23,86.32,121498
2018/01/03,09:39:00,86.32,86.34,86.24,86.27,98276
2018/01/03,09:40:00,86.28,86.28,86.17,86.23,204549
2018/01/03,09:41:00,86.23,86.27,86.20,86.22,116395
2018/01/03,09:42:00,86.22,86.27,86.20,86.22,170332
2018/01/03,09:43:00,86.21,86.26,86.19,86.26,52759
2018/01/03,09:44:00,86.26,86.26,86.21,86.26,55881
2018/01/03,09:45:00,86.26,86.26,86.18,86.18,54401
2018/01/03,09:46:00,86.18,86.21,86.16,86.16,114021
2018/01/03,09:47:00,86.16,86.23,86.15,86.20,90523
2018/01/03,09:48:00,86.20,86.25,86.19,86.20,68907
2018/01/03,09:49:00,86.21,86.22,86.20,86.21,31821
2018/01/03,09:50:00,86.21,86.22,86.20,86.21,59235
2018/01/03,09:51:00,86.21,86.30,86.20,86.23,124361
2018/01/03,09:52:00,86.22,86.40,86.22,86.37,117567
2018/01/03,09:53:00,86.37,86.45,86.36,86.44,95113
2018/01/03,09:54:00,86.44,86.51,86.42,86.50,124607
2018/01/03,09:55:00,86.49,86.50,86.43,86.47,55993
2018/01/03,09:56:00,86.47,86.49,86.41,86.43,297529
2018/01/03,09:57:00,86.43,86.47,86.43,86.46,96220
2018/01/03,09:58:00,86.46,86.46,86.41,86.44,53140
2018/01/03,09:59:00,86.44,86.45,86.40,86.41,56328
2018/01/03,10:00:00,86.40,86.44,86.38,86.43,56553
2018/01/03,10:01:00,86.43,86.46,86.40,86.46,70973
2018/01/03,10:02:00,86.45,86.46,86.43,86.45,55823
2018/01/03,10:03:00,86.45,86.51,86.43,86.43,313149
2018/01/03,10:04:00,86.44,86.46,86.42,86.45,110215
2018/01/03,10:05:00,86.45,86.46,86.44,86.45,59173
2018/01/03,10:06:00,86.45,86.45,86.41,86.41,41453
2018/01/03,10:07:00,86.41,86.46,86.41,86.44,52195
2018/01/03,10:08:00,86.44,86.46,86.43,86.44,33859
2018/01/03,10:09:00,86.44,86.46,86.43,86.44,87849
2018/01/03,10:10:00,86.44,86.46,86.37,86.45,122599
2018/01/03,10:11:00,86.45,86.46,86.42,86.44,72276
2018/01/03,10:12:00,86.44,86.46,86.43,86.44,35781
2018/01/03,10:13:00,86.44,86.46,86.41,86.42,49856
2018/01/03,10:14:00,86.42,86.43,86.40,86.42,61389
2018/01/03,10:15:00,86.42,86.43,86.38,86.41,38956
2018/01/03,10:16:00,86.41,86.44,86.40,86.44,43218
2018/01/03,10:17:00,86.44,86.45,86.41,86.42,26534
2018/01/03,10:18:00,86.42,86.45,86.39,86.40,38590
2018/01/03,10:19:00,86.40,86.44,86.40,86.44,75736
2018/01/03,10:20:00,86.44,86.45,86.39,86.42,43368
2018/01/03,10:21:00,86.42,86.42,86.39,86.41,25753
2018/01/03,10:22:00,86.41,86.42,86.38,86.40,40262
2018/01/03,10:23:00,86.40,86.40,86.37,86.38,56018
2018/01/03,10:24:00,86.38,86.38,86.36,86.38,35182
2018/01/03,10:25:00,86.37,86.39,86.37,86.37,31600
2018/01/03,10:26:00,86.37,86.39,86.36,86.37,19482
2018/01/03,10:27:00,86.37,86.40,86.36,86.37,33538
2018/01/03,10:28:00,86.37,86.40,86.34,86.38,61201
2018/01/03,10:29:00,86.38,86.39,86.34,86.34,36472
2018/01/03,10:30:00,86.34,86.34,86.31,86.33,21597
2018/01/03,10:31:00,86.33,86.36,86.33,86.35,30354
2018/01/03,10:32:00,86.35,86.36,86.33,86.34,94049
2018/01/03,10:33:00,86.34,86.34,86.30,86.33,32506
2018/01/03,10:34:00,86.33,86.33,86.29,86.29,34575
2018/01/03,10:35:00,86.29,86.30,86.28,86.28,16467
2018/01/03,10:36:00,86.28,86.31,86.27,86.29,27104
2018/01/03,10:37:00,86.29,86.32,86.28,86.31,35976
2018/01/03,10:38:00,86.32,86.33,86.28,86.29,25476
2018/01/03,10:39:00,86.29,86.30,86.28,86.29,28928
2018/01/03,10:40:00,86.29,86.33,86.29,86.30,47642
2018/01/03,10:41:00,86.30,86.32,86.30,86.32,29012
2018/01/03,10:42:00,86.32,86.35,86.31,86.35,25273
2018/01/03,10:43:00,86.35,86.38,86.34,86.36,38702
2018/01/03,10:44:00,86.36,86.36,86.33,86.33,20355
2018/01/03,10:45:00,86.33,86.34,86.32,86.33,50776
2018/01/03,10:46:00,86.32,86.35,86.27,86.27,48479
2018/01/03,10:47:00,86.27,86.30,86.26,86.28,65702
2018/01/03,10:48:00,86.26,86.31,86.24,86.24,74813
2018/01/03,10:49:00,86.24,86.25,86.21,86.24,72994
2018/01/03,10:50:00,86.24,86.29,86.24,86.29,13840
2018/01/03,10:51:00,86.29,86.31,86.28,86.29,21700
2018/01/03,10:52:00,86.29,86.29,86.27,86.28,15754
2018/01/03,10:53:00,86.28,86.33,86.28,86.33,24724
2018/01/03,10:54:00,86.33,86.34,86.29,86.30,23180
2018/01/03,10:55:00,86.30,86.31,86.28,86.28,66203
2018/01/03,10:56:00,86.28,86.30,86.27,86.29,30334
2018/01/03,10:57:00,86.29,86.30,86.26,86.27,22510
2018/01/03,10:58:00,86.27,86.27,86.23,86.26,45165
2018/01/03,10:59:00,86.26,86.28,86.24,86.25,19027
2018/01/03,11:00:00,86.24,86.25,86.22,86.23,16456
2018/01/03,11:01:00,86.23,86.23,86.21,86.22,34623
2018/01/03,11:02:00,86.22,86.23,86.20,86.22,19289
2018/01/03,11:03:00,86.22,86.25,86.18,86.20,79417
2018/01/03,11:04:00,86.20,86.24,86.19,86.24,27362
2018/01/03,11:05:00,86.24,86.24,86.21,86.22,14541
2018/01/03,11:06:00,86.22,86.25,86.21,86.25,19340
2018/01/03,11:07:00,86.25,86.25,86.22,86.25,16982
2018/01/03,11:08:00,86.25,86.29,86.24,86.28,47387
2018/01/03,11:09:00,86.28,86.29,86.25,86.28,21312
2018/01/03,11:10:00,86.28,86.29,86.27,86.29,32121
2018/01/03,11:11:00,86.29,86.29,86.25,86.25,23862
2018/01/03,11:12:00,86.25,86.26,86.24,86.24,17926
2018/01/03,11:13:00,86.25,86.26,86.24,86.26,13805
2018/01/03,11:14:00,86.26,86.31,86.26,86.30,87233
2018/01/03,11:15:00,86.30,86.32,86.29,86.31,27269
2018/01/03,11:16:00,86.31,86.32,86.29,86.31,33151
2018/01/03,11:17:00,86.31,86.31,86.28,86.28,25249
2018/01/03,11:18:00,86.28,86.31,86.27,86.31,29943
2018/01/03,11:19:00,86.30,86.33,86.30,86.32,23401
2018/01/03,11:20:00,86.32,86.33,86.30,86.31,34465
2018/01/03,11:21:00,86.31,86.32,86.26,86.27,60407
2018/01/03,11:22:00,86.27,86.27,86.23,86.23,13583
2018/01/03,11:23:00,86.24,86.25,86.23,86.24,24490
2018/01/03,11:24:00,86.23,86.24,86.23,86.24,43446
2018/01/03,11:25:00,86.24,86.24,86.23,86.24,35370
2018/01/03,11:26:00,86.24,86.24,86.23,86.24,21750
2018/01/03,11:27:00,86.24,86.24,86.21,86.23,38899
2018/01/03,11:28:00,86.23,86.27,86.23,86.26,41726
2018/01/03,11:29:00,86.26,86.27,86.24,86.25,29932
2018/01/03,11:30:00,86.25,86.25,86.21,86.22,25749
2018/01/03,11:31:00,86.22,86.23,86.21,86.23,19256
2018/01/03,11:32:00,86.23,86.25,86.22,86.24,44252
2018/01/03,11:33:00,86.24,86.28,86.24,86.28,38832
2018/01/03,11:34:00,86.28,86.31,86.28,86.30,45011
2018/01/03,11:35:00,86.29,86.31,86.29,86.29,50161
2018/01/03,11:36:00,86.29,86.30,86.28,86.28,25502
2018/01/03,11:37:00,86.28,86.30,86.26,86.30,31905
2018/01/03,11:38:00,86.30,86.33,86.30,86.32,44336
2018/01/03,11:39:00,86.32,86.32,86.29,86.31,24607
2018/01/03,11:40:00,86.31,86.31,86.29,86.30,26805
2018/01/03,11:41:00,86.30,86.31,86.26,86.27,35851
2018/01/03,11:42:00,86.27,86.31,86.26,86.31,22694
2018/01/03,11:43:00,86.31,86.32,86.29,86.31,53868
2018/01/03,11:44:00,86.31,86.32,86.30,86.32,35567
2018/01/03,11:45:00,86.32,86.32,86.29,86.29,24293
2018/01/03,11:46:00,86.29,86.30,86.27,86.29,32379
2018/01/03,11:47:00,86.29,86.31,86.28,86.30,29708
2018/01/03,11:48:00,86.30,86.33,86.29,86.33,49537
2018/01/03,11:49:00,86.32,86.36,86.32,86.35,45546
2018/01/03,11:50:00,86.35,86.36,86.32,86.33,35904
2018/01/03,11:51:00,86.33,86.33,86.32,86.33,48242
2018/01/03,11:52:00,86.33,86.34,86.30,86.31,64453
2018/01/03,11:53:00,86.31,86.32,86.27,86.28,20251
2018/01/03,11:54:00,86.28,86.28,86.26,86.27,41200
2018/01/03,11:55:00,86.27,86.29,86.26,86.27,43855
2018/01/03,11:56:00,86.27,86.28,86.26,86.26,26174
2018/01/03,11:57:00,86.27,86.27,86.25,86.26,22582
2018/01/03,11:58:00,86.26,86.29,86.25,86.28,28216
2018/01/03,11:59:00,86.28,86.29,86.27,86.28,20561
2018/01/03,12:00:00,86.28,86.29,86.28,86.29,14286
2018/01/03,12:01:00,86.29,86.29,86.28,86.28,15747
2018/01/03,12:02:00,86.28,86.29,86.28,86.28,8622
2018/01/03,12:03:00,86.28,86.31,86.28,86.31,36627
2018/01/03,12:04:00,86.30,86.31,86.29,86.30,49939
2018/01/03,12:05:00,86.30,86.32,86.29,86.29,54610
2018/01/03,12:06:00,86.29,86.31,86.29,86.30,19425
2018/01/03,12:07:00,86.30,86.30,86.28,86.30,26827
2018/01/03,12:08:00,86.30,86.30,86.28,86.28,20835
2018/01/03,12:09:00,86.28,86.30,86.28,86.30,16034
2018/01/03,12:10:00,86.30,86.30,86.29,86.30,20126
2018/01/03,12:11:00,86.30,86.30,86.29,86.30,16199
2018/01/03,12:12:00,86.30,86.30,86.28,86.28,36331
2018/01/03,12:13:00,86.29,86.29,86.06,86.16,290753
2018/01/03,12:14:00,86.16,86.19,86.16,86.18,29238
2018/01/03,12:15:00,86.18,86.19,86.17,86.18,30345
2018/01/03,12:16:00,86.18,86.18,86.17,86.18,13608
2018/01/03,12:17:00,86.18,86.18,86.15,86.15,25800
2018/01/03,12:18:00,86.15,86.16,86.14,86.15,20625
2018/01/03,12:19:00,86.16,86.18,86.15,86.17,23955
2018/01/03,12:20:00,86.17,86.18,86.17,86.18,17957
2018/01/03,12:21:00,86.18,86.20,86.17,86.19,22960
2018/01/03,12:22:00,86.19,86.24,86.19,86.24,53819
2018/01/03,12:23:00,86.23,86.24,86.21,86.21,22694
2018/01/03,12:24:00,86.22,86.23,86.19,86.20,53055
2018/01/03,12:25:00,86.20,86.22,86.19,86.22,46570
2018/01/03,12:26:00,86.22,86.22,86.21,86.22,41916
2018/01/03,12:27:00,86.22,86.23,86.21,86.22,22569
2018/01/03,12:28:00,86.21,86.28,86.21,86.28,41386
2018/01/03,12:29:00,86.28,86.28,86.25,86.28,24710
2018/01/03,12:30:00,86.28,86.30,86.27,86.30,33379
2018/01/03,12:31:00,86.30,86.30,86.26,86.29,30138
2018/01/03,12:32:00,86.28,86.30,86.28,86.30,37567
2018/01/03,12:33:00,86.30,86.30,86.29,86.30,12519
2018/01/03,12:34:00,86.30,86.31,86.29,86.30,48826
2018/01/03,12:35:00,86.30,86.30,86.27,86.30,23152
2018/01/03,12:36:00,86.30,86.30,86.29,86.30,32196
2018/01/03,12:37:00,86.30,86.31,86.27,86.31,35408
2018/01/03,12:38:00,86.30,86.31,86.29,86.30,15603
2018/01/03,12:39:00,86.30,86.32,86.30,86.31,58394
2018/01/03,12:40:00,86.31,86.32,86.30,86.32,30883
2018/01/03,12:41:00,86.32,86.36,86.32,86.36,26508
2018/01/03,12:42:00,86.36,86.36,86.35,86.36,13048
2018/01/03,12:43:00,86.36,86.36,86.34,86.36,35913
2018/01/03,12:44:00,86.36,86.36,86.35,86.36,32104
2018/01/03,12:45:00,86.36,86.36,86.35,86.36,26259
2018/01/03,12:46:00,86.36,86.39,86.36,86.39,41566
2018/01/03,12:47:00,86.38,86.44,86.38,86.44,63896
2018/01/03,12:48:00,86.44,86.45,86.41,86.41,108763
2018/01/03,12:49:00,86.42,86.42,86.39,86.39,286341
2018/01/03,12:50:00,86.39,86.41,86.39,86.40,42568
2018/01/03,12:51:00,86.40,86.40,86.39,86.39,27183
2018/01/03,12:52:00,86.39,86.40,86.39,86.40,50187
2018/01/03,12:53:00,86.39,86.40,86.39,86.39,17437
2018/01/03,12:54:00,86.39,86.40,86.36,86.38,58840
2018/01/03,12:55:00,86.38,86.39,86.36,86.39,23358
2018/01/03,12:56:00,86.39,86.41,86.38,86.40,26336
2018/01/03,12:57:00,86.41,86.41,86.40,86.41,15646
2018/01/03,12:58:00,86.41,86.41,86.39,86.41,34011
2018/01/03,12:59:00,86.41,86.41,86.38,86.39,23310
2018/01/03,13:00:00,86.39,86.40,86.38,86.38,40757
2018/01/03,13:01:00,86.39,86.41,86.39,86.40,37918
2018/01/03,13:02:00,86.40,86.41,86.39,86.40,28852
2018/01/03,13:03:00,86.40,86.43,86.35,86.39,227166
2018/01/03,13:04:00,86.39,86.41,86.39,86.41,31021
2018/01/03,13:05:00,86.41,86.41,86.39,86.40,40495
2018/01/03,13:06:00,86.41,86.41,86.40,86.41,34130
2018/01/03,13:07:00,86.41,86.41,86.40,86.40,22352
2018/01/03,13:08:00,86.41,86.41,86.39,86.41,21960
2018/01/03,13:09:00,86.41,86.41,86.40,86.41,58386
2018/01/03,13:10:00,86.41,86.41,86.40,86.41,126678
2018/01/03,13:11:00,86.41,86.41,86.39,86.40,40877
2018/01/03,13:12:00,86.40,86.40,86.35,86.37,74982
2018/01/03,13:13:00,86.36,86.38,86.35,86.37,36697
2018/01/03,13:14:00,86.37,86.39,86.36,86.36,58237
2018/01/03,13:15:00,86.37,86.38,86.35,86.37,35029
2018/01/03,13:16:00,86.37,86.39,86.36,86.38,32285
2018/01/03,13:17:00,86.38,86.40,86.38,86.39,15248
2018/01/03,13:18:00,86.39,86.39,86.36,86.38,39687
2018/01/03,13:19:00,86.38,86.39,86.37,86.39,30516
2018/01/03,13:20:00,86.39,86.41,86.39,86.39,57408
2018/01/03,13:21:00,86.39,86.40,86.39,86.40,18933
2018/01/03,13:22:00,86.40,86.41,86.39,86.41,25420
2018/01/03,13:23:00,86.41,86.41,86.39,86.40,35602
2018/01/03,13:24:00,86.40,86.41,86.40,86.41,299559
2018/01/03,13:25:00,86.41,86.41,86.39,86.41,69576
2018/01/03,13:26:00,86.41,86.41,86.39,86.40,33761
2018/01/03,13:27:00,86.40,86.41,86.38,86.38,38233
2018/01/03,13:28:00,86.38,86.40,86.37,86.40,19885
2018/01/03,13:29:00,86.40,86.40,86.37,86.39,16329
2018/01/03,13:30:00,86.38,86.39,86.36,86.37,22256
2018/01/03,13:31:00,86.37,86.37,86.33,86.34,13580
2018/01/03,13:32:00,86.33,86.34,86.29,86.29,33810
2018/01/03,13:33:00,86.29,86.30,86.26,86.26,38878
2018/01/03,13:34:00,86.26,86.29,86.26,86.28,29676
2018/01/03,13:35:00,86.29,86.33,86.29,86.32,30190
2018/01/03,13:36:00,86.32,86.32,86.28,86.30,25711
2018/01/03,13:37:00,86.29,86.29,86.27,86.28,29358
2018/01/03,13:38:00,86.28,86.28,86.26,86.27,25395
2018/01/03,13:39:00,86.27,86.29,86.27,86.29,21168
2018/01/03,13:40:00,86.28,86.30,86.28,86.29,19467
2018/01/03,13:41:00,86.29,86.29,86.28,86.29,7524
2018/01/03,13:42:00,86.29,86.29,86.22,86.23,47325
2018/01/03,13:43:00,86.23,86.27,86.23,86.27,25860
2018/01/03,13:44:00,86.27,86.27,86.25,86.26,17457
2018/01/03,13:45:00,86.25,86.28,86.25,86.27,26816
2018/01/03,13:46:00,86.27,86.28,86.26,86.26,27869
2018/01/03,13:47:00,86.26,86.28,86.25,86.27,27112
2018/01/03,13:48:00,86.28,86.30,86.28,86.29,20015
2018/01/03,13:49:00,86.29,86.31,86.28,86.31,20877
2018/01/03,13:50:00,86.31,86.32,86.30,86.32,15906
2018/01/03,13:51:00,86.32,86.32,86.27,86.28,17577
2018/01/03,13:52:00,86.28,86.28,86.26,86.27,12173
2018/01/03,13:53:00,86.27,86.27,86.25,86.27,31112
2018/01/03,13:54:00,86.27,86.27,86.25,86.27,18500
2018/01/03,13:55:00,86.27,86.27,86.26,86.27,32040
2018/01/03,13:56:00,86.26,86.27,86.25,86.27,25402
2018/01/03,13:57:00,86.26,86.27,86.25,86.27,21436
2018/01/03,13:58:00,86.27,86.27,86.24,86.26,32968
2018/01/03,13:59:00,86.26,86.27,86.25,86.27,11723
2018/01/03,14:00:00,86.27,86.27,86.25,86.27,23144
2018/01/03,14:01:00,86.27,86.27,86.25,86.26,40660
2018/01/03,14:02:00,86.26,86.28,86.26,86.26,19016
2018/01/03,14:03:00,86.26,86.28,86.24,86.24,25054
2018/01/03,14:04:00,86.25,86.25,86.21,86.21,33709
2018/01/03,14:05:00,86.21,86.23,86.21,86.22,23307
2018/01/03,14:06:00,86.22,86.24,86.22,86.23,19417
2018/01/03,14:07:00,86.23,86.25,86.22,86.25,26457
2018/01/03,14:08:00,86.25,86.25,86.23,86.25,18054
2018/01/03,14:09:00,86.24,86.24,86.22,86.23,22899
2018/01/03,14:10:00,86.23,86.25,86.20,86.25,51254
2018/01/03,14:11:00,86.26,86.27,86.24,86.27,29594
2018/01/03,14:12:00,86.27,86.27,86.25,86.27,25670
2018/01/03,14:13:00,86.26,86.28,86.25,86.27,25018
2018/01/03,14:14:00,86.27,86.28,86.27,86.28,19770
2018/01/03,14:15:00,86.28,86.31,86.27,86.31,52437
2018/01/03,14:16:00,86.31,86.32,86.29,86.30,43901
2018/01/03,14:17:00,86.30,86.30,86.29,86.29,21799
2018/01/03,14:18:00,86.29,86.31,86.28,86.29,28123
2018/01/03,14:19:00,86.29,86.30,86.28,86.30,40758
2018/01/03,14:20:00,86.30,86.33,86.30,86.32,37792
2018/01/03,14:21:00,86.32,86.32,86.30,86.30,18453
2018/01/03,14:22:00,86.30,86.31,86.29,86.31,25285
2018/01/03,14:23:00,86.31,86.31,86.29,86.30,26506
2018/01/03,14:24:00,86.30,86.32,86.30,86.32,27690
2018/01/03,14:25:00,86.32,86.32,86.30,86.31,21186
2018/01/03,14:26:00,86.31,86.35,86.30,86.33,58519
2018/01/03,14:27:00,86.33,86.34,86.32,86.33,13983
2018/01/03,14:28:00,86.33,86.33,86.31,86.32,32966
2018/01/03,14:29:00,86.32,86.32,86.31,86.32,16398
2018/01/03,14:30:00,86.32,86.34,86.31,86.34,38903
2018/01/03,14:31:00,86.34,86.34,86.29,86.29,31261
2018/01/03,14:32:00,86.30,86.30,86.27,86.27,18060
2018/01/03,14:33:00,86.27,86.28,86.24,86.24,26856
2018/01/03,14:34:00,86.25,86.26,86.24,86.26,34602
2018/01/03,14:35:00,86.26,86.30,86.25,86.30,34442
2018/01/03,14:36:00,86.30,86.37,86.30,86.37,81445
2018/01/03,14:37:00,86.37,86.37,86.34,86.35,27080
2018/01/03,14:38:00,86.35,86.37,86.34,86.35,19136
2018/01/03,14:39:00,86.35,86.35,86.34,86.35,18973
2018/01/03,14:40:00,86.35,86.35,86.34,86.34,16116
2018/01/03,14:41:00,86.35,86.36,86.35,86.35,272419
2018/01/03,14:42:00,86.36,86.40,86.36,86.40,33295
2018/01/03,14:43:00,86.40,86.40,86.39,86.39,39973
2018/01/03,14:44:00,86.39,86.39,86.35,86.37,52593
2018/01/03,14:45:00,86.37,86.38,86.36,86.36,20056
2018/01/03,14:46:00,86.36,86.38,86.34,86.37,57497
2018/01/03,14:47:00,86.37,86.37,86.36,86.37,14468
2018/01/03,14:48:00,86.37,86.37,86.36,86.37,7074
2018/01/03,14:49:00,86.37,86.37,86.34,86.35,39422
2018/01/03,14:50:00,86.35,86.35,86.33,86.34,30882
2018/01/03,14:51:00,86.33,86.34,86.32,86.32,31271
2018/01/03,14:52:00,86.32,86.33,86.32,86.32,13690
2018/01/03,14:53:00,86.32,86.33,86.31,86.32,25617
2018/01/03,14:54:00,86.32,86.33,86.31,86.33,26203
2018/01/03,14:55:00,86.33,86.35,86.32,86.35,20364
2018/01/03,14:56:00,86.35,86.36,86.35,86.36,9868
2018/01/03,14:57:00,86.36,86.39,86.36,86.37,44532
2018/01/03,14:58:00,86.37,86.40,86.36,86.40,32961
2018/01/03,14:59:00,86.40,86.41,86.37,86.40,29624
2018/01/03,15:00:00,86.39,86.40,86.38,86.40,23904
2018/01/03,15:01:00,86.40,86.40,86.36,86.37,25455
2018/01/03,15:02:00,86.37,86.38,86.36,86.37,13597
2018/01/03,15:03:00,86.37,86.38,86.37,86.38,19703
2018/01/03,15:04:00,86.38,86.38,86.35,86.35,26586
2018/01/03,15:05:00,86.35,86.36,86.34,86.35,72446
2018/01/03,15:06:00,86.35,86.36,86.31,86.32,45635
2018/01/03,15:07:00,86.32,86.34,86.32,86.33,23376
2018/01/03,15:08:00,86.34,86.34,86.33,86.34,13309
2018/01/03,15:09:00,86.34,86.36,86.33,86.35,35139
2018/01/03,15:10:00,86.35,86.36,86.35,86.36,13991
2018/01/03,15:11:00,86.36,86.36,86.32,86.34,38295
2018/01/03,15:12:00,86.34,86.35,86.33,86.35,24138
2018/01/03,15:13:00,86.34,86.35,86.32,86.32,26833
2018/01/03,15:14:00,86.33,86.34,86.32,86.34,35859
2018/01/03,15:15:00,86.34,86.36,86.33,86.35,25530
2018/01/03,15:16:00,86.35,86.38,86.35,86.35,37999
2018/01/03,15:17:00,86.35,86.36,86.33,86.35,34964
2018/01/03,15:18:00,86.35,86.37,86.35,86.37,25565
2018/01/03,15:19:00,86.37,86.37,86.33,86.34,85947
2018/01/03,15:20:00,86.34,86.36,86.34,86.36,34518
2018/01/03,15:21:00,86.36,86.36,86.34,86.35,39674
2018/01/03,15:22:00,86.35,86.35,86.34,86.35,19411
2018/01/03,15:23:00,86.35,86.36,86.32,86.33,55303
2018/01/03,15:24:00,86.33,86.37,86.33,86.37,29020
2018/01/03,15:25:00,86.37,86.37,86.36,86.37,13007
2018/01/03,15:26:00,86.37,86.39,86.37,86.39,26978
2018/01/03,15:27:00,86.39,86.40,86.38,86.40,27447
2018/01/03,15:28:00,86.40,86.41,86.39,86.41,51756
2018/01/03,15:29:00,86.41,86.41,86.40,86.41,14569
2018/01/03,15:30:00,86.41,86.42,86.40,86.41,41581
2018/01/03,15:31:00,86.41,86.44,86.41,86.43,28371
2018/01/03,15:32:00,86.43,86.47,86.42,86.46,252498
2018/01/03,15:33:00,86.46,86.47,86.44,86.44,54975
2018/01/03,15:34:00,86.45,86.46,86.44,86.46,44832
2018/01/03,15:35:00,86.46,86.46,86.39,86.40,108266
2018/01/03,15:36:00,86.40,86.42,86.40,86.42,63484
2018/01/03,15:37:00,86.42,86.42,86.40,86.42,26186
2018/01/03,15:38:00,86.42,86.43,86.41,86.43,44367
2018/01/03,15:39:00,86.43,86.44,86.41,86.42,68665
2018/01/03,15:40:00,86.42,86.43,86.41,86.42,44917
2018/01/03,15:41:00,86.42,86.43,86.41,86.41,31954
2018/01/03,15:42:00,86.42,86.42,86.41,86.41,41424
2018/01/03,15:43:00,86.42,86.42,86.37,86.37,71038
2018/01/03,15:44:00,86.37,86.39,86.37,86.39,51083
2018/01/03,15:45:00,86.39,86.39,86.36,86.37,43383
2018/01/03,15:46:00,86.37,86.40,86.36,86.40,77458
2018/01/03,15:47:00,86.39,86.40,86.38,86.38,48939
2018/01/03,15:48:00,86.38,86.39,86.35,86.37,91730
2018/01/03,15:49:00,86.37,86.39,86.37,86.37,99198
2018/01/03,15:50:00,86.38,86.39,86.36,86.39,125019
2018/01/03,15:51:00,86.39,86.47,86.39,86.40,213796
2018/01/03,15:52:00,86.40,86.42,86.39,86.40,415141
2018/01/03,15:53:00,86.41,86.41,86.40,86.40,82714
2018/01/03,15:54:00,86.40,86.41,86.39,86.39,204850
2018/01/03,15:55:00,86.39,86.41,86.36,86.36,97324
2018/01/03,15:56:00,86.36,86.37,86.32,86.35,123975
2018/01/03,15:57:00,86.35,86.39,86.34,86.38,109258
2018/01/03,15:58:00,86.38,86.38,86.33,86.33,117443
2018/01/03,15:59:00,86.34,86.34,86.29,86.32,197840
2018/01/03,16:00:00,86.32,86.37,86.25,86.35,507763
2018/01/04,09:31:00,86.59,86.73,86.57,86.60,130509
2018/01/04,09:32:00,86.60,86.79,86.58,86.76,127377
2018/01/04,09:33:00,86.76,86.88,86.73,86.88,67107
2018/01/04,09:34:00,86.86,86.92,86.84,86.89,141793
2018/01/04,09:35:00,86.89,86.96,86.88,86.96,69990
2018/01/04,09:36:00,86.96,86.96,86.85,86.89,53647
2018/01/04,09:37:00,86.89,86.99,86.89,86.98,88186
2018/01/04,09:38:00,86.98,87.00,86.91,86.95,384008
2018/01/04,09:39:00,86.95,86.96,86.89,86.95,94781
2018/01/04,09:40:00,86.95,86.96,86.91,86.95,78267
2018/01/04,09:41:00,86.96,86.97,86.88,86.92,67618
2018/01/04,09:42:00,86.92,87.00,86.92,86.98,82341
2018/01/04,09:43:00,86.98,86.99,86.92,86.95,122134
2018/01/04,09:44:00,86.94,86.97,86.91,86.93,60090
2018/01/04,09:45:00,86.93,86.96,86.92,86.95,67975
2018/01/04,09:46:00,86.95,87.05,86.94,86.99,180047
2018/01/04,09:47:00,86.99,87.05,86.95,86.97,418386
2018/01/04,09:48:00,86.97,86.97,86.89,86.97,74493
2018/01/04,09:49:00,86.96,86.99,86.90,86.97,60234
2018/01/04,09:50:00,86.97,86.99,86.94,86.96,119021
2018/01/04,09:51:00,86.96,86.97,86.92,86.93,74428
2018/01/04,09:52:00,86.93,86.95,86.92,86.93,36287
2018/01/04,09:53:00,86.93,86.97,86.88,86.92,142901
2018/01/04,09:54:00,86.92,86.97,86.92,86.95,86306
2018/01/04,09:55:00,86.96,86.96,86.92,86.96,69741
2018/01/04,09:56:00,86.96,87.05,86.93,87.05,157758
2018/01/04,09:57:00,87.04,87.05,86.97,86.98,106085
2018/01/04,09:58:00,86.98,86.98,86.95,86.97,37705
2018/01/04,09:59:00,86.98,87.00,86.96,86.98,48687
2018/01/04,10:00:00,86.98,87.06,86.98,87.02,85301
2018/01/04,10:01:00,87.02,87.13,87.01,87.13,109730
2018/01/04,10:02:00,87.13,87.16,87.01,87.05,110557
2018/01/04,10:03:00,87.05,87.13,87.05,87.10,45929
2018/01/04,10:04:00,87.10,87.16,87.10,87.14,47635
2018/01/04,10:05:00,87.14,87.18,87.13,87.16,42698
2018/01/04,10:06:00,87.16,87.27,87.16,87.26,59954
2018/01/04,10:07:00,87.26,87.30,87.25,87.26,55257
2018/01/04,10:08:00,87.26,87.27,87.16,87.16,76174
2018/01/04,10:09:00,87.16,87.17,87.11,87.17,71547
2018/01/04,10:10:00,87.17,87.27,87.15,87.26,137842
2018/01/04,10:11:00,87.26,87.27,87.21,87.27,111171
2018/01/04,10:12:00,87.27,87.34,87.23,87.33,104887
2018/01/04,10:13:00,87.32,87.34,87.27,87.33,101258
2018/01/04,10:14:00,87.33,87.38,87.33,87.37,61716
2018/01/04,10:15:00,87.37,87.40,87.35,87.39,56070
2018/01/04,10:16:00,87.39,87.45,87.38,87.44,109462
2018/01/04,10:17:00,87.44,87.49,87.43,87.49,62139
2018/01/04,10:18:00,87.49,87.53,87.48,87.50,214890
2018/01/04,10:19:00,87.50,87.50,87.40,87.43,72667
2018/01/04,10:20:00,87.44,87.48,87.43,87.47,45781
2018/01/04,10:21:00,87.47,87.48,87.38,87.38,58016
2018/01/04,10:22:00,87.39,87.49,87.39,87.48,47532
2018/01/04,10:23:00,87.48,87.49,87.40,87.43,73282
2018/01/04,10:24:00,87.43,87.49,87.41,87.45,69243
2018/01/04,10:25:00,87.45,87.50,87.45,87.45,33485
2018/01/04,10:26:00,87.45,87.46,87.38,87.40,52183
2018/01/04,10:27:00,87.40,87.46,87.40,87.44,54863
2018/01/04,10:28:00,87.44,87.47,87.42,87.47,132357
2018/01/04,10:29:00,87.47,87.47,87.42,87.44,36800
2018/01/04,10:30:00,87.44,87.47,87.42,87.43,43678
2018/01/04,10:31:00,87.42,87.45,87.37,87.41,77785
2018/01/04,10:32:00,87.41,87.42,87.40,87.40,43907
2018/01/04,10:33:00,87.40,87.42,87.40,87.42,22929
2018/01/04,10:34:00,87.42,87.44,87.40,87.42,35392
2018/01/04,10:35:00,87.42,87.46,87.41,87.45,27587
2018/01/04,10:36:00,87.46,87.48,87.40,87.40,40423
2018/01/04,10:37:00,87.40,87.42,87.38,87.40,77861
2018/01/04,10:38:00,87.40,87.44,87.39,87.44,38938
2018/01/04,10:39:00,87.44,87.46,87.41,87.43,67131
2018/01/04,10:40:00,87.44,87.44,87.40,87.42,60551
2018/01/04,10:41:00,87.42,87.45,87.41,87.45,38934
2018/01/04,10:42:00,87.45,87.49,87.44,87.48,30319
2018/01/04,10:43:00,87.48,87.51,87.47,87.50,64583
2018/01/04,10:44:00,87.51,87.56,87.51,87.55,40474
2018/01/04,10:45:00,87.55,87.58,87.51,87.52,83718
2018/01/04,10:46:00,87.52,87.58,87.52,87.55,42464
2018/01/04,10:47:00,87.55,87.58,87.53,87.56,32516
2018/01/04,10:48:00,87.56,87.57,87.54,87.56,27044
2018/01/04,10:49:00,87.56,87.57,87.54,87.56,38334
2018/01/04,10:50:00,87.55,87.57,87.55,87.55,47316
2018/01/04,10:51:00,87.56,87.60,87.56,87.59,49107
2018/01/04,10:52:00,87.59,87.61,87.55,87.57,36710
2018/01/04,10:53:00,87.56,87.59,87.55,87.56,22084
2018/01/04,10:54:00,87.56,87.60,87.54,87.60,28614
2018/01/04,10:55:00,87.60,87.62,87.56,87.58,71136
2018/01/04,10:56:00,87.58,87.59,87.55,87.56,22845
2018/01/04,10:57:00,87.56,87.59,87.56,87.57,19714
2018/01/04,10:58:00,87.57,87.59,87.57,87.58,29471
2018/01/04,10:59:00,87.58,87.63,87.57,87.60,23764
2018/01/04,11:00:00,87.59,87.64,87.59,87.61,25115
2018/01/04,11:01:00,87.61,87.64,87.61,87.63,31854
2018/01/04,11:02:00,87.64,87.66,87.60,87.60,40618
2018/01/04,11:03:00,87.61,87.65,87.61,87.64,61490
2018/01/04,11:04:00,87.64,87.64,87.54,87.55,63603
2018/01/04,11:05:00,87.55,87.56,87.53,87.54,41038
2018/01/04,11:06:00,87.53,87.58,87.53,87.55,33421
2018/01/04,11:07:00,87.55,87.58,87.53,87.53,21306
2018/01/04,11:08:00,87.53,87.54,87.47,87.47,66705
2018/01/04,11:09:00,87.47,87.50,87.46,87.47,40499
2018/01/04,11:10:00,87.48,87.48,87.44,87.45,37171
2018/01/04,11:11:00,87.46,87.47,87.45,87.45,37074
2018/01/04,11:12:00,87.44,87.49,87.44,87.45,32421
2018/01/04,11:13:00,87.44,87.48,87.44,87.46,34143
2018/01/04,11:14:00,87.46,87.47,87.44,87.46,55526
2018/01/04,11:15:00,87.46,87.47,87.44,87.46,16214
2018/01/04,11:16:00,87.45,87.46,87.43,87.46,37581
2018/01/04,11:17:00,87.46,87.46,87.35,87.36,88512
2018/01/04,11:18:00,87.36,87.37,87.28,87.33,84480
2018/01/04,11:19:00,87.33,87.33,87.25,87.31,61455
2018/01/04,11:20:00,87.31,87.36,87.29,87.36,39545
2018/01/04,11:21:00,87.36,87.41,87.35,87.41,30370
2018/01/04,11:22:00,87.42,87.46,87.41,87.44,32484
2018/01/04,11:23:00,87.44,87.47,87.43,87.46,25984
2018/01/04,11:24:00,87.46,87.48,87.45,87.46,49584
2018/01/04,11:25:00,87.46,87.47,87.40,87.44,44111
2018/01/04,11:26:00,87.44,87.46,87.38,87.39,40150
2018/01/04,11:27:00,87.40,87.47,87.40,87.46,52208
2018/01/04,11:28:00,87.46,87.50,87.45,87.47,19981
2018/01/04,11:29:00,87.47,87.47,87.42,87.44,26112
2018/01/04,11:30:00,87.44,87.49,87.42,87.48,25364
2018/01/04,11:31:00,87.48,87.54,87.47,87.54,24727
2018/01/04,11:32:00,87.54,87.57,87.53,87.55,79719
2018/01/04,11:33:00,87.55,87.60,87.55,87.59,30448
2018/01/04,11:34:00,87.59,87.64,87.58,87.63,49500
2018/01/04,11:35:00,87.63,87.65,87.61,87.63,39271
2018/01/04,11:36:00,87.63,87.63,87.55,87.58,106696
2018/01/04,11:37:00,87.58,87.60,87.54,87.56,35553
2018/01/04,11:38:00,87.56,87.60,87.55,87.56,284252
2018/01/04,11:39:00,87.56,87.58,87.54,87.57,58278
2018/01/04,11:40:00,87.57,87.57,87.55,87.55,23613
2018/01/04,11:41:00,87.55,87.55,87.53,87.55,23490
2018/01/04,11:42:00,87.55,87.57,87.54,87.57,20639
2018/01/04,11:43:00,87.57,87.58,87.52,87.53,35250
2018/01/04,11:44:00,87.53,87.53,87.49,87.51,36339
2018/01/04,11:45:00,87.51,87.52,87.49,87.50,22582
2018/01/04,11:46:00,87.50,87.52,87.49,87.52,42321
2018/01/04,11:47:00,87.51,87.54,87.50,87.52,275230
2018/01/04,11:48:00,87.52,87.53,87.51,87.52,13087
2018/01/04,11:49:00,87.51,87.53,87.50,87.53,74096
2018/01/04,11:50:00,87.53,87.57,87.52,87.57,15858
2018/01/04,11:51:00,87.57,87.58,87.56,87.57,7498
2018/01/04,11:52:00,87.57,87.57,87.51,87.51,66466
2018/01/04,11:53:00,87.51,87.53,87.51,87.52,29772
2018/01/04,11:54:00,87.51,87.52,87.49,87.49,25659
2018/01/04,11:55:00,87.49,87.52,87.48,87.50,39332
2018/01/04,11:56:00,87.50,87.51,87.49,87.50,22494
2018/01/04,11:57:00,87.50,87.51,87.48,87.51,28263
2018/01/04,11:58:00,87.51,87.51,87.48,87.48,16462
2018/01/04,11:59:00,87.49,87.50,87.48,87.50,21230
2018/01/04,12:00:00,87.50,87.50,87.47,87.50,18416
2018/01/04,12:01:00,87.50,87.50,87.47,87.48,21893
2018/01/04,12:02:00,87.48,87.49,87.45,87.49,30214
2018/01/04,12:03:00,87.49,87.51,87.49,87.50,30611
2018/01/04,12:04:00,87.50,87.53,87.50,87.53,32829
2018/01/04,12:05:00,87.52,87.52,87.49,87.51,15355
2018/01/04,12:06:00,87.51,87.53,87.51,87.52,52357
2018/01/04,12:07:00,87.52,87.54,87.51,87.53,42438
2018/01/04,12:08:00,87.53,87.60,87.53,87.58,26408
2018/01/04,12:09:00,87.58,87.59,87.57,87.59,9805
2018/01/04,12:10:00,87.59,87.60,87.57,87.58,19684
2018/01/04,12:11:00,87.58,87.59,87.57,87.57,34019
2018/01/04,12:12:00,87.57,87.59,87.56,87.58,33003
2018/01/04,12:13:00,87.58,87.60,87.58,87.59,16040
2018/01/04,12:14:00,87.59,87.61,87.58,87.61,27614
2018/01/04,12:15:00,87.61,87.64,87.60,87.64,19241
2018/01/04,12:16:00,87.64,87.64,87.61,87.63,40658
2018/01/04,12:17:00,87.62,87.63,87.59,87.62,33840
2018/01/04,12:18:00,87.61,87.61,87.60,87.61,21066
2018/01/04,12:19:00,87.61,87.62,87.60,87.62,42067
2018/01/04,12:20:00,87.62,87.62,87.59,87.59,16484
2018/01/04,12:21:00,87.60,87.60,87.57,87.58,27871
2018/01/04,12:22:00,87.57,87.58,87.55,87.55,22172
2018/01/04,12:23:00,87.55,87.56,87.51,87.52,67447
2018/01/04,12:24:00,87.52,87.53,87.49,87.49,34958
2018/01/04,12:25:00,87.49,87.51,87.48,87.50,32830
2018/01/04,12:26:00,87.50,87.50,87.48,87.49,18387
2018/01/04,12:27:00,87.49,87.49,87.46,87.47,22383
2018/01/04,12:28:00,87.47,87.48,87.46,87.48,34856
2018/01/04,12:29:00,87.47,87.49,87.46,87.48,48884
2018/01/04,12:30:00,87.48,87.49,87.46,87.49,22857
2018/01/04,12:31:00,87.49,87.50,87.49,87.49,13371
2018/01/04,12:32:00,87.49,87.49,87.47,87.48,25409
2018/01/04,12:33:00,87.48,87.48,87.45,87.46,31628
2018/01/04,12:34:00,87.46,87.48,87.45,87.45,29608
2018/01/04,12:35:00,87.45,87.45,87.41,87.41,19110
2018/01/04,12:36:00,87.41,87.41,87.39,87.39,24420
2018/01/04,12:37:00,87.39,87.47,87.39,87.44,39462
2018/01/04,12:38:00,87.45,87.47,87.43,87.46,50228
2018/01/04,12:39:00,87.45,87.47,87.43,87.47,22136
2018/01/04,12:40:00,87.46,87.47,87.43,87.43,22299
2018/01/04,12:41:00,87.43,87.44,87.41,87.43,34188
2018/01/04,12:42:00,87.43,87.43,87.41,87.42,15409
2018/01/04,12:43:00,87.42,87.46,87.41,87.45,35921
2018/01/04,12:44:00,87.45,87.45,87.43,87.44,15745
2018/01/04,12:45:00,87.44,87.49,87.44,87.48,39745
2018/01/04,12:46:00,87.48,87.50,87.46,87.49,56913
2018/01/04,12:47:00,87.49,87.50,87.48,87.49,34217
2018/01/04,12:48:00,87.49,87.50,87.44,87.46,20677
2018/01/04,12:49:00,87.46,87.47,87.45,87.45,13778
2018/01/04,12:50:00,87.46,87.47,87.41,87.42,68148
2018/01/04,12:51:00,87.41,87.41,87.38,87.39,71698
2018/01/04,12:52:00,87.39,87.40,87.36,87.36,89895
2018/01/04,12:53:00,87.36,87.36,87.31,87.32,35822
2018/01/04,12:54:00,87.32,87.32,87.31,87.32,39882
2018/01/04,12:55:00,87.32,87.32,87.28,87.28,50788
2018/01/04,12:56:00,87.28,87.32,87.28,87.31,43816
2018/01/04,12:57:00,87.31,87.31,87.29,87.30,16274
2018/01/04,12:58:00,87.30,87.32,87.29,87.32,11899
2018/01/04,12:59:00,87.32,87.32,87.31,87.31,6581
2018/01/04,13:00:00,87.31,87.33,87.29,87.30,23093
2018/01/04,13:01:00,87.30,87.33,87.30,87.33,23847
2018/01/04,13:02:00,87.33,87.35,87.33,87.35,10869
2018/01/04,13:03:00,87.35,87.35,87.32,87.33,16660
2018/01/04,13:04:00,87.32,87.32,87.28,87.29,34053
2018/01/04,13:05:00,87.28,87.31,87.28,87.30,25213
2018/01/04,13:06:00,87.30,87.31,87.29,87.31,28203
2018/01/04,13:07:00,87.31,87.32,87.30,87.32,26990
2018/01/04,13:08:00,87.32,87.32,87.29,87.31,26302
2018/01/04,13:09:00,87.31,87.32,87.29,87.29,28570
2018/01/04,13:10:00,87.29,87.32,87.29,87.31,21130
2018/01/04,13:11:00,87.32,87.33,87.31,87.32,18972
2018/01/04,13:12:00,87.32,87.33,87.30,87.30,22831
2018/01/04,13:13:00,87.31,87.32,87.30,87.31,15677
2018/01/04,13:14:00,87.31,87.32,87.31,87.32,21949
2018/01/04,13:15:00,87.32,87.32,87.30,87.30,20068
2018/01/04,13:16:00,87.30,87.34,87.30,87.34,25832
2018/01/04,13:17:00,87.34,87.35,87.28,87.28,53721
2018/01/04,13:18:00,87.29,87.31,87.29,87.30,33342
2018/01/04,13:19:00,87.30,87.35,87.30,87.34,18923
2018/01/04,13:20:00,87.35,87.36,87.34,87.35,31190
2018/01/04,13:21:00,87.36,87.36,87.33,87.34,22044
2018/01/04,13:22:00,87.34,87.34,87.30,87.32,47907
2018/01/04,13:23:00,87.32,87.34,87.31,87.33,19170
2018/01/04,13:24:00,87.33,87.34,87.31,87.33,18565
2018/01/04,13:25:00,87.33,87.34,87.31,87.33,24105
2018/01/04,13:26:00,87.33,87.35,87.33,87.35,36028
2018/01/04,13:27:00,87.34,87.35,87.33,87.34,10428
2018/01/04,13:28:00,87.34,87.34,87.30,87.31,20971
2018/01/04,13:29:00,87.31,87.32,87.29,87.30,13707
2018/01/04,13:30:00,87.30,87.32,87.29,87.30,41841
2018/01/04,13:31:00,87.30,87.32,87.29,87.31,12726
2018/01/04,13:32:00,87.31,87.31,87.29,87.31,17762
2018/01/04,13:33:00,87.31,87.33,87.30,87.31,25132
2018/01/04,13:34:00,87.31,87.31,87.28,87.28,20559
2018/01/04,13:35:00,87.28,87.29,87.27,87.29,14682
2018/01/04,13:36:00,87.29,87.29,87.26,87.29,26555
2018/01/04,13:37:00,87.28,87.30,87.27,87.29,19477
2018/01/04,13:38:00,87.29,87.30,87.26,87.28,27490
2018/01/04,13:39:00,87.28,87.29,87.26,87.28,15725
2018/01/04,13:40:00,87.28,87.29,87.26,87.29,12110
2018/01/04,13:41:00,87.29,87.29,87.28,87.29,7164
2018/01/04,13:42:00,87.29,87.30,87.28,87.29,13723
2018/01/04,13:43:00,87.29,87.30,87.28,87.29,15699
2018/01/04,13:44:00,87.29,87.31,87.29,87.30,24258
2018/01/04,13:45:00,87.30,87.31,87.29,87.31,25491
2018/01/04,13:46:00,87.31,87.32,87.31,87.32,7000
2018/01/04,13:47:00,87.32,87.33,87.31,87.32,27020
2018/01/04,13:48:00,87.32,87.33,87.31,87.32,19511
2018/01/04,13:49:00,87.31,87.33,87.31,87.33,8036
2018/01/04,13:50:00,87.33,87.33,87.32,87.33,19342
2018/01/04,13:51:00,87.33,87.33,87.30,87.31,20001
2018/01/04,13:52:00,87.31,87.31,87.29,87.30,15532
2018/01/04,13:53:00,87.30,87.31,87.30,87.31,7896
2018/01/04,13:54:00,87.31,87.31,87.30,87.31,11387
2018/01/04,13:55:00,87.31,87.31,87.28,87.28,23446
2018/01/04,13:56:00,87.28,87.28,87.25,87.26,42267
2018/01/04,13:57:00,87.26,87.27,87.25,87.26,41303
2018/01/04,13:58:00,87.26,87.27,87.25,87.27,7143
2018/01/04,13:59:00,87.27,87.33,87.27,87.30,82086
2018/01/04,14:00:00,87.30,87.35,87.30,87.35,28284
2018/01/04,14:01:00,87.35,87.38,87.34,87.36,53897
2018/01/04,14:02:00,87.36,87.36,87.33,87.34,18925
2018/01/04,14:03:00,87.35,87.39,87.35,87.39,16987
2018/01/04,14:04:00,87.38,87.38,87.36,87.37,13991
2018/01/04,14:05:00,87.37,87.39,87.35,87.36,21289
2018/01/04,14:06:00,87.36,87.36,87.35,87.35,10856
2018/01/04,14:07:00,87.35,87.36,87.34,87.34,22867
2018/01/04,14:08:00,87.34,87.35,87.31,87.35,146270
2018/01/04,14:09:00,87.35,87.37,87.35,87.37,16542
2018/01/04,14:10:00,87.37,87.38,87.36,87.37,21202
2018/01/04,14:11:00,87.37,87.38,87.34,87.35,46313
2018/01/04,14:12:00,87.35,87.35,87.32,87.33,31942
2018/01/04,14:13:00,87.33,87.34,87.32,87.32,11464
2018/01/04,14:14:00,87.33,87.33,87.31,87.33,20461
2018/01/04,14:15:00,87.33,87.36,87.33,87.36,12441
2018/01/04,14:16:00,87.36,87.38,87.35,87.37,34195
2018/01/04,14:17:00,87.36,87.39,87.35,87.35,70420
2018/01/04,14:18:00,87.35,87.35,87.33,87.33,19473
2018/01/04,14:19:00,87.34,87.34,87.33,87.33,6020
2018/01/04,14:20:00,87.33,87.34,87.28,87.29,25641
2018/01/04,14:21:00,87.29,87.29,87.27,87.27,18007
2018/01/04,14:22:00,87.27,87.30,87.27,87.30,12778
2018/01/04,14:23:00,87.30,87.30,87.26,87.28,19990
2018/01/04,14:24:00,87.28,87.29,87.27,87.28,22083
2018/01/04,14:25:00,87.28,87.28,87.27,87.28,14285
2018/01/04,14:26:00,87.28,87.28,87.27,87.28,14889
2018/01/04,14:27:00,87.28,87.28,87.27,87.28,8649
2018/01/04,14:28:00,87.28,87.28,87.20,87.21,177383
2018/01/04,14:29:00,87.21,87.25,87.20,87.25,12636
2018/01/04,14:30:00,87.25,87.25,87.21,87.21,18516
2018/01/04,14:31:00,87.21,87.22,87.18,87.22,35690
2018/01/04,14:32:00,87.22,87.23,87.21,87.22,17651
2018/01/04,14:33:00,87.22,87.22,87.19,87.19,27389
2018/01/04,14:34:00,87.19,87.20,87.16,87.17,36193
2018/01/04,14:35:00,87.17,87.17,87.16,87.17,17623
2018/01/04,14:36:00,87.16,87.18,87.16,87.18,14852
2018/01/04,14:37:00,87.17,87.19,87.17,87.19,22474
2018/01/04,14:38:00,87.18,87.19,87.17,87.18,28550
2018/01/04,14:39:00,87.18,87.18,87.16,87.18,19764
2018/01/04,14:40:00,87.18,87.19,87.17,87.17,33644
2018/01/04,14:41:00,87.17,87.21,87.17,87.20,28064
2018/01/04,14:42:00,87.20,87.22,87.18,87.19,65168
2018/01/04,14:43:00,87.19,87.22,87.19,87.22,12676
2018/01/04,14:44:00,87.21,87.24,87.21,87.24,20661
2018/01/04,14:45:00,87.24,87.26,87.23,87.24,22128
2018/01/04,14:46:00,87.24,87.26,87.23,87.25,20413
2018/01/04,14:47:00,87.25,87.25,87.24,87.25,3448
2018/01/04,14:48:00,87.25,87.28,87.25,87.28,18903
2018/01/04,14:49:00,87.28,87.29,87.25,87.26,31506
2018/01/04,14:50:00,87.26,87.27,87.24,87.26,28849
2018/01/04,14:51:00,87.26,87.26,87.24,87.25,17061
2018/01/04,14:52:00,87.26,87.26,87.23,87.23,20712
2018/01/04,14:53:00,87.23,87.24,87.20,87.21,16240
2018/01/04,14:54:00,87.21,87.21,87.18,87.19,23457
2018/01/04,14:55:00,87.19,87.20,87.19,87.20,10824
2018/01/04,14:56:00,87.20,87.21,87.19,87.21,27918
2018/01/04,14:57:00,87.21,87.22,87.20,87.21,14231
2018/01/04,14:58:00,87.21,87.24,87.21,87.23,36985
2018/01/04,14:59:00,87.23,87.23,87.20,87.20,25378
2018/01/04,15:00:00,87.20,87.21,87.19,87.21,15383
2018/01/04,15:01:00,87.21,87.21,87.19,87.21,22269
2018/01/04,15:02:00,87.21,87.21,87.20,87.21,31030
2018/01/04,15:03:00,87.21,87.24,87.20,87.23,31844
2018/01/04,15:04:00,87.24,87.26,87.24,87.25,18005
2018/01/04,15:05:00,87.26,87.26,87.23,87.26,31104
2018/01/04,15:06:00,87.26,87.28,87.23,87.24,33724
2018/01/04,15:07:00,87.24,87.24,87.20,87.21,21849
2018/01/04,15:08:00,87.21,87.21,87.18,87.19,67718
2018/01/04,15:09:00,87.20,87.22,87.20,87.22,32477
2018/01/04,15:10:00,87.22,87.22,87.20,87.21,11527
2018/01/04,15:11:00,87.21,87.22,87.19,87.21,30929
2018/01/04,15:12:00,87.21,87.22,87.20,87.22,20326
2018/01/04,15:13:00,87.21,87.22,87.20,87.22,14294
2018/01/04,15:14:00,87.22,87.24,87.22,87.23,39887
2018/01/04,15:15:00,87.23,87.24,87.21,87.22,47379
2018/01/04,15:16:00,87.21,87.24,87.21,87.24,16321
2018/01/04,15:17:00,87.24,87.24,87.23,87.23,14731
2018/01/04,15:18:00,87.24,87.27,87.23,87.27,32866
2018/01/04,15:19:00,87.27,87.30,87.26,87.27,39187
2018/01/04,15:20:00,87.28,87.30,87.27,87.29,20508
2018/01/04,15:21:00,87.29,87.29,87.27,87.27,36736
2018/01/04,15:22:00,87.27,87.28,87.23,87.24,43711
2018/01/04,15:23:00,87.23,87.24,87.22,87.24,39428
2018/01/04,15:24:00,87.23,87.24,87.22,87.22,23316
2018/01/04,15:25:00,87.22,87.25,87.21,87.25,32408
2018/01/04,15:26:00,87.25,87.27,87.24,87.27,18078
2018/01/04,15:27:00,87.27,87.29,87.26,87.28,37276
2018/01/04,15:28:00,87.28,87.29,87.26,87.26,43730
2018/01/04,15:29:00,87.26,87.28,87.25,87.28,34295
2018/01/04,15:30:00,87.28,87.28,87.26,87.27,46009
2018/01/04,15:31:00,87.27,87.29,87.27,87.28,50912
2018/01/04,15:32:00,87.28,87.29,87.27,87.28,20696
2018/01/04,15:33:00,87.28,87.28,87.26,87.26,30749
2018/01/04,15:34:00,87.25,87.26,87.24,87.26,32853
2018/01/04,15:35:00,87.26,87.27,87.25,87.26,26391
2018/01/04,15:36:00,87.26,87.27,87.20,87.20,52161
2018/01/04,15:37:00,87.20,87.21,87.16,87.17,47742
2018/01/04,15:38:00,87.17,87.21,87.16,87.19,58047
2018/01/04,15:39:00,87.19,87.22,87.19,87.19,54821
2018/01/04,15:40:00,87.18,87.19,87.16,87.18,74008
2018/01/04,15:41:00,87.18,87.21,87.17,87.19,61410
2018/01/04,15:42:00,87.19,87.20,87.16,87.18,60189
2018/01/04,15:43:00,87.17,87.17,87.14,87.14,51988
2018/01/04,15:44:00,87.14,87.15,87.12,87.15,66171
2018/01/04,15:45:00,87.15,87.15,87.10,87.11,64519
2018/01/04,15:46:00,87.10,87.15,87.10,87.13,78919
2018/01/04,15:47:00,87.13,87.14,87.10,87.13,64100
2018/01/04,15:48:00,87.13,87.13,87.09,87.11,56807
2018/01/04,15:49:00,87.12,87.12,87.09,87.10,44249
2018/01/04,15:50:00,87.09,87.12,87.08,87.10,62858
2018/01/04,15:51:00,87.11,87.17,87.07,87.17,128958
2018/01/04,15:52:00,87.17,87.17,87.10,87.12,104254
2018/01/04,15:53:00,87.12,87.14,87.11,87.13,60794
2018/01/04,15:54:00,87.13,87.16,87.12,87.14,104064
2018/01/04,15:55:00,87.14,87.15,87.09,87.15,110161
2018/01/04,15:56:00,87.15,87.16,87.12,87.14,117493
2018/01/04,15:57:00,87.14,87.15,87.10,87.13,104915
2018/01/04,15:58:00,87.13,87.15,87.11,87.13,93210
2018/01/04,15:59:00,87.14,87.17,87.11,87.12,136228
2018/01/04,16:00:00,87.11,87.13,87.02,87.11,360495
2018/01/05,09:31:00,87.66,87.66,87.43,87.54,87219
2018/01/05,09:32:00,87.54,87.68,87.54,87.61,86985
2018/01/05,09:33:00,87.65,87.84,87.62,87.83,87949
2018/01/05,09:34:00,87.85,87.91,87.79,87.81,80717
2018/01/05,09:35:00,87.81,87.85,87.75,87.75,53721
2018/01/05,09:36:00,87.75,87.75,87.64,87.69,59643
2018/01/05,09:37:00,87.70,87.81,87.68,87.70,62531
2018/01/05,09:38:00,87.69,87.69,87.62,87.66,26541
2018/01/05,09:39:00,87.67,87.75,87.64,87.68,65452
2018/01/05,09:40:00,87.68,87.83,87.68,87.81,64793
2018/01/05,09:41:00,87.81,87.93,87.81,87.92,65730
2018/01/05,09:42:00,87.92,87.92,87.86,87.90,68560
2018/01/05,09:43:00,87.91,87.91,87.79,87.80,67258
2018/01/05,09:44:00,87.80,87.82,87.76,87.80,109289
2018/01/05,09:45:00,87.80,87.82,87.74,87.75,74991
2018/01/05,09:46:00,87.75,87.80,87.70,87.80,88082
2018/01/05,09:47:00,87.78,87.83,87.78,87.82,49212
2018/01/05,09:48:00,87.83,87.87,87.82,87.83,73307
2018/01/05,09:49:00,87.83,87.86,87.81,87.83,28073
2018/01/05,09:50:00,87.83,87.84,87.80,87.82,74927
2018/01/05,09:51:00,87.83,87.92,87.81,87.92,52739
2018/01/05,09:52:00,87.92,87.95,87.90,87.94,60129
2018/01/05,09:53:00,87.94,87.97,87.93,87.96,62426
2018/01/05,09:54:00,87.95,87.99,87.92,87.97,87637
2018/01/05,09:55:00,87.98,87.98,87.94,87.98,56544
2018/01/05,09:56:00,87.98,87.99,87.96,87.98,58495
2018/01/05,09:57:00,87.98,87.99,87.95,87.97,42519
2018/01/05,09:58:00,87.97,87.99,87.96,87.98,33302
2018/01/05,09:59:00,87.98,87.99,87.91,87.99,70439
2018/01/05,10:00:00,87.99,88.04,87.97,88.03,144858
2018/01/05,10:01:00,88.03,88.08,88.01,88.02,66574
2018/01/05,10:02:00,88.02,88.05,88.01,88.02,45349
2018/01/05,10:03:00,88.02,88.03,87.97,88.03,72670
2018/01/05,10:04:00,88.04,88.04,88.02,88.02,18081
2018/01/05,10:05:00,88.02,88.04,88.01,88.03,33395
2018/01/05,10:06:00,88.03,88.07,88.02,88.02,40597
2018/01/05,10:07:00,88.02,88.03,88.00,88.01,55722
2018/01/05,10:08:00,88.01,88.02,87.92,87.97,59321
2018/01/05,10:09:00,87.97,87.98,87.93,87.95,60808
2018/01/05,10:10:00,87.95,87.99,87.94,87.99,27136
2018/01/05,10:11:00,87.99,88.04,87.98,88.01,32673
2018/01/05,10:12:00,88.01,88.01,87.92,87.99,33767
2018/01/05,10:13:00,87.99,88.02,87.99,88.00,25941
2018/01/05,10:14:00,87.99,88.04,87.98,88.02,29348
2018/01/05,10:15:00,88.02,88.07,88.00,88.01,59330
2018/01/05,10:16:00,88.01,88.06,88.01,88.05,59058
2018/01/05,10:17:00,88.05,88.05,88.00,88.01,60166
2018/01/05,10:18:00,88.01,88.05,87.99,88.05,42913
2018/01/05,10:19:00,88.05,88.06,88.00,88.04,63085
2018/01/05,10:20:00,88.04,88.12,88.04,88.10,92363
2018/01/05,10:21:00,88.10,88.12,88.08,88.09,45637
2018/01/05,10:22:00,88.09,88.13,88.09,88.12,65399
2018/01/05,10:23:00,88.13,88.17,88.12,88.15,64440
2018/01/05,10:24:00,88.15,88.18,88.14,88.16,80289
2018/01/05,10:25:00,88.16,88.19,88.15,88.17,109328
2018/01/05,10:26:00,88.17,88.19,88.13,88.13,37258
2018/01/05,10:27:00,88.13,88.13,88.10,88.11,66376
2018/01/05,10:28:00,88.11,88.16,88.11,88.13,52414
2018/01/05,10:29:00,88.13,88.15,88.07,88.07,45098
2018/01/05,10:30:00,88.08,88.09,88.05,88.06,33153
2018/01/05,10:31:00,88.06,88.11,88.06,88.11,48114
2018/01/05,10:32:00,88.11,88.11,88.08,88.08,28699
2018/01/05,10:33:00,88.08,88.13,88.08,88.13,34029
2018/01/05,10:34:00,88.13,88.15,88.11,88.12,34474
2018/01/05,10:35:00,88.11,88.12,88.05,88.05,23285
2018/01/05,10:36:00,88.05,88.06,88.01,88.01,48832
2018/01/05,10:37:00,88.01,88.06,88.01,88.06,32388
2018/01/05,10:38:00,88.06,88.12,88.06,88.11,123552
2018/01/05,10:39:00,88.11,88.11,88.08,88.09,60119
2018/01/05,10:40:00,88.09,88.09,88.06,88.09,29599
2018/01/05,10:41:00,88.08,88.08,88.04,88.05,20423
2018/01/05,10:42:00,88.04,88.05,87.96,87.97,70234
2018/01/05,10:43:00,87.97,87.98,87.95,87.97,39090
2018/01/05,10:44:00,87.97,87.97,87.93,87.94,39481
2018/01/05,10:45:00,87.94,87.95,87.92,87.94,37291
2018/01/05,10:46:00,87.94,87.97,87.94,87.96,46374
2018/01/05,10:47:00,87.96,88.00,87.96,87.97,35868
2018/01/05,10:48:00,87.97,88.00,87.97,87.97,56603
2018/01/05,10:49:00,87.98,88.00,87.96,87.97,34693
2018/01/05,10:50:00,87.97,87.97,87.94,87.96,32845
2018/01/05,10:51:00,87.96,87.97,87.94,87.95,45536
2018/01/05,10:52:00,87.95,87.98,87.94,87.97,50313
2018/01/05,10:53:00,87.97,88.00,87.95,88.00,34858
2018/01/05,10:54:00,88.00,88.01,87.98,88.00,46799
2018/01/05,10:55:00,88.00,88.05,88.00,88.04,62692
2018/01/05,10:56:00,88.05,88.09,88.04,88.09,54541
2018/01/05,10:57:00,88.09,88.14,88.08,88.14,40026
2018/01/05,10:58:00,88.14,88.20,88.14,88.19,87095
2018/01/05,10:59:00,88.19,88.21,88.18,88.18,67336
2018/01/05,11:00:00,88.18,88.18,88.12,88.12,47925
2018/01/05,11:01:00,88.12,88.15,88.12,88.13,50228
2018/01/05,11:02:00,88.14,88.17,88.13,88.16,29841
2018/01/05,11:03:00,88.16,88.19,88.16,88.18,43449
2018/01/05,11:04:00,88.19,88.20,88.14,88.15,36610
2018/01/05,11:05:00,88.15,88.17,88.15,88.16,23318
2018/01/05,11:06:00,88.16,88.17,88.13,88.16,69479
2018/01/05,11:07:00,88.16,88.16,88.13,88.15,30795
2018/01/05,11:08:00,88.15,88.16,88.12,88.13,46440
2018/01/05,11:09:00,88.13,88.16,88.12,88.16,35190
2018/01/05,11:10:00,88.16,88.20,88.16,88.20,41669
2018/01/05,11:11:00,88.20,88.25,88.20,88.21,93846
2018/01/05,11:12:00,88.21,88.23,88.21,88.21,20723
2018/01/05,11:13:00,88.21,88.25,88.21,88.24,49063
2018/01/05,11:14:00,88.24,88.26,88.22,88.23,65558
2018/01/05,11:15:00,88.23,88.25,88.23,88.23,31529
2018/01/05,11:16:00,88.23,88.27,88.22,88.27,49025
2018/01/05,11:17:00,88.27,88.30,88.25,88.29,60087
2018/01/05,11:18:00,88.28,88.32,88.28,88.31,52717
2018/01/05,11:19:00,88.31,88.35,88.29,88.34,45897
2018/01/05,11:20:00,88.34,88.41,88.33,88.38,89593
2018/01/05,11:21:00,88.38,88.39,88.34,88.35,71297
2018/01/05,11:22:00,88.35,88.36,88.34,88.35,25279
2018/01/05,11:23:00,88.35,88.35,88.31,88.32,27573
2018/01/05,11:24:00,88.32,88.32,88.27,88.27,29392
2018/01/05,11:25:00,88.27,88.29,88.24,88.29,71593
2018/01/05,11:26:00,88.29,88.31,88.27,88.27,38603
2018/01/05,11:27:00,88.27,88.28,88.26,88.27,33871
2018/01/05,11:28:00,88.27,88.29,88.25,88.28,28632
2018/01/05,11:29:00,88.28,88.28,88.25,88.28,41239
2018/01/05,11:30:00,88.28,88.29,88.27,88.29,26832
2018/01/05,11:31:00,88.29,88.30,88.25,88.25,26735
2018/01/05,11:32:00,88.25,88.26,88.24,88.25,27219
2018/01/05,11:33:00,88.25,88.26,88.24,88.26,17576
2018/01/05,11:34:00,88.26,88.28,88.25,88.28,31264
2018/01/05,11:35:00,88.28,88.28,88.23,88.24,35954
2018/01/05,11:36:00,88.23,88.23,88.17,88.20,36032
2018/01/05,11:37:00,88.20,88.21,88.17,88.17,15107
2018/01/05,11:38:00,88.18,88.19,88.17,88.18,28915
2018/01/05,11:39:00,88.18,88.18,88.16,88.16,9781
2018/01/05,11:40:00,88.17,88.18,88.16,88.17,25994
2018/01/05,11:41:00,88.17,88.17,88.15,88.16,33685
2018/01/05,11:42:00,88.16,88.18,88.16,88.17,22305
2018/01/05,11:43:00,88.17,88.17,88.15,88.15,15605
2018/01/05,11:44:00,88.15,88.16,88.12,88.13,24871
2018/01/05,11:45:00,88.13,88.13,88.12,88.12,5308
2018/01/05,11:46:00,88.13,88.16,88.13,88.15,28555
2018/01/05,11:47:00,88.15,88.16,88.13,88.15,31040
2018/01/05,11:48:00,88.15,88.16,88.14,88.14,13418
2018/01/05,11:49:00,88.14,88.14,88.11,88.11,15912
2018/01/05,11:50:00,88.11,88.12,88.10,88.10,27888
2018/01/05,11:51:00,88.10,88.18,88.10,88.17,81033
2018/01/05,11:52:00,88.17,88.18,88.15,88.15,22165
2018/01/05,11:53:00,88.15,88.21,88.15,88.21,50689
2018/01/05,11:54:00,88.20,88.20,88.17,88.19,17401
2018/01/05,11:55:00,88.19,88.21,88.19,88.20,15055
2018/01/05,11:56:00,88.21,88.21,88.16,88.17,40621
2018/01/05,11:57:00,88.17,88.17,88.13,88.15,18000
2018/01/05,11:58:00,88.15,88.15,88.14,88.14,3409
2018/01/05,11:59:00,88.14,88.16,88.13,88.15,43873
2018/01/05,12:00:00,88.15,88.17,88.15,88.16,24665
2018/01/05,12:01:00,88.16,88.17,88.14,88.17,30515
2018/01/05,12:02:00,88.16,88.16,88.12,88.14,20220
2018/01/05,12:03:00,88.14,88.15,88.09,88.10,37923
2018/01/05,12:04:00,88.10,88.12,88.06,88.11,72405
2018/01/05,12:05:00,88.10,88.12,88.10,88.12,61096
2018/01/05,12:06:00,88.12,88.15,88.10,88.15,57312
2018/01/05,12:07:00,88.15,88.17,88.14,88.16,16144
2018/01/05,12:08:00,88.16,88.17,88.14,88.14,19786
2018/01/05,12:09:00,88.14,88.16,88.14,88.15,21483
2018/01/05,12:10:00,88.15,88.17,88.15,88.17,14918
2018/01/05,12:11:00,88.17,88.18,88.15,88.15,21554
2018/01/05,12:12:00,88.15,88.16,88.13,88.14,11220
2018/01/05,12:13:00,88.14,88.15,88.12,88.13,23107
2018/01/05,12:14:00,88.13,88.19,88.13,88.17,27197
2018/01/05,12:15:00,88.16,88.20,88.16,88.20,18501
2018/01/05,12:16:00,88.20,88.23,88.20,88.21,59803
2018/01/05,12:17:00,88.21,88.21,88.19,88.19,41123
2018/01/05,12:18:00,88.19,88.20,88.17,88.19,42295
2018/01/05,12:19:00,88.19,88.20,88.18,88.20,31216
2018/01/05,12:20:00,88.20,88.21,88.20,88.20,25717
2018/01/05,12:21:00,88.20,88.21,88.18,88.19,22352
2018/01/05,12:22:00,88.19,88.19,88.16,88.18,30008
2018/01/05,12:23:00,88.17,88.19,88.17,88.18,22308
2018/01/05,12:24:00,88.17,88.19,88.16,88.18,46143
2018/01/05,12:25:00,88.18,88.20,88.17,88.20,27565
2018/01/05,12:26:00,88.20,88.21,88.18,88.19,28071
2018/01/05,12:27:00,88.18,88.20,88.18,88.19,14924
2018/01/05,12:28:00,88.19,88.19,88.18,88.19,24838
2018/01/05,12:29:00,88.19,88.20,88.17,88.18,29327
2018/01/05,12:30:00,88.18,88.18,88.12,88.14,43953
2018/01/05,12:31:00,88.14,88.14,88.09,88.10,30890
2018/01/05,12:32:00,88.10,88.13,88.09,88.12,46137
2018/01/05,12:33:00,88.12,88.12,88.09,88.10,17640
2018/01/05,12:34:00,88.10,88.10,88.08,88.10,15127
2018/01/05,12:35:00,88.10,88.10,88.08,88.09,20326
2018/01/05,12:36:00,88.09,88.10,88.06,88.09,38512
2018/01/05,12:37:00,88.09,88.09,88.08,88.09,15922
2018/01/05,12:38:00,88.09,88.09,88.07,88.08,38981
2018/01/05,12:39:00,88.08,88.08,88.06,88.06,15948
2018/01/05,12:40:00,88.06,88.07,88.06,88.07,30814
2018/01/05,12:41:00,88.07,88.10,88.06,88.10,36896
2018/01/05,12:42:00,88.10,88.11,88.09,88.10,33820
2018/01/05,12:43:00,88.10,88.13,88.09,88.12,87496
2018/01/05,12:44:00,88.12,88.14,88.11,88.14,89815
2018/01/05,12:45:00,88.14,88.15,88.13,88.14,26551
2018/01/05,12:46:00,88.15,88.15,88.11,88.11,13900
2018/01/05,12:47:00,88.11,88.13,88.11,88.12,17177
2018/01/05,12:48:00,88.12,88.15,88.12,88.13,24036
2018/01/05,12:49:00,88.13,88.13,88.11,88.12,11973
2018/01/05,12:50:00,88.12,88.12,88.09,88.10,24679
2018/01/05,12:51:00,88.10,88.10,88.07,88.08,28320
2018/01/05,12:52:00,88.08,88.11,88.08,88.10,29377
2018/01/05,12:53:00,88.10,88.10,88.07,88.09,30846
2018/01/05,12:54:00,88.09,88.10,88.08,88.09,21128
2018/01/05,12:55:00,88.09,88.10,88.08,88.09,9669
2018/01/05,12:56:00,88.09,88.10,88.07,88.09,24438
2018/01/05,12:57:00,88.10,88.12,88.08,88.08,42143
2018/01/05,12:58:00,88.08,88.08,88.06,88.08,20700
2018/01/05,12:59:00,88.08,88.11,88.08,88.10,25802
2018/01/05,13:00:00,88.11,88.12,88.10,88.11,25197
2018/01/05,13:01:00,88.11,88.11,88.10,88.11,11166
2018/01/05,13:02:00,88.11,88.13,88.10,88.13,26616
2018/01/05,13:03:00,88.13,88.15,88.13,88.15,18508
2018/01/05,13:04:00,88.14,88.16,88.14,88.16,31847
2018/01/05,13:05:00,88.16,88.16,88.15,88.16,14057
2018/01/05,13:06:00,88.16,88.16,88.11,88.11,30870
2018/01/05,13:07:00,88.11,88.13,88.11,88.12,16150
2018/01/05,13:08:00,88.11,88.12,88.10,88.10,15240
2018/01/05,13:09:00,88.10,88.11,88.06,88.07,13732
2018/01/05,13:10:00,88.06,88.09,88.06,88.08,22918
2018/01/05,13:11:00,88.07,88.08,88.05,88.07,22357
2018/01/05,13:12:00,88.07,88.09,88.06,88.08,16779
2018/01/05,13:13:00,88.09,88.09,88.07,88.08,16436
2018/01/05,13:14:00,88.09,88.09,88.08,88.09,13103
2018/01/05,13:15:00,88.09,88.09,88.08,88.08,10546
2018/01/05,13:16:00,88.08,88.09,88.05,88.07,22306
2018/01/05,13:17:00,88.07,88.07,88.06,88.06,15813
2018/01/05,13:18:00,88.07,88.10,88.07,88.09,30864
2018/01/05,13:19:00,88.08,88.08,88.06,88.08,15454
2018/01/05,13:20:00,88.08,88.08,88.05,88.06,29328
2018/01/05,13:21:00,88.06,88.09,88.06,88.08,16288
2018/01/05,13:22:00,88.08,88.09,88.07,88.08,19511
2018/01/05,13:23:00,88.08,88.09,88.08,88.08,13010
2018/01/05,13:24:00,88.08,88.09,88.07,88.09,9975
2018/01/05,13:25:00,88.09,88.11,88.09,88.11,13399
2018/01/05,13:26:00,88.11,88.11,88.08,88.10,18881
2018/01/05,13:27:00,88.10,88.12,88.09,88.12,22501
2018/01/05,13:28:00,88.12,88.12,88.10,88.11,11041
2018/01/05,13:29:00,88.11,88.13,88.11,88.13,29492
2018/01/05,13:30:00,88.13,88.14,88.12,88.14,11113
2018/01/05,13:31:00,88.14,88.14,88.12,88.13,15799
2018/01/05,13:32:00,88.13,88.14,88.12,88.14,11497
2018/01/05,13:33:00,88.14,88.14,88.12,88.13,20164
2018/01/05,13:34:00,88.13,88.14,88.13,88.13,16273
2018/01/05,13:35:00,88.14,88.14,88.12,88.14,18849
2018/01/05,13:36:00,88.13,88.14,88.12,88.13,17748
2018/01/05,13:37:00,88.13,88.14,88.13,88.13,9119
2018/01/05,13:38:00,88.13,88.14,88.12,88.13,8744
2018/01/05,13:39:00,88.13,88.13,88.12,88.13,9655
2018/01/05,13:40:00,88.13,88.13,88.11,88.11,35128
2018/01/05,13:41:00,88.12,88.13,88.11,88.13,16872
2018/01/05,13:42:00,88.13,88.13,88.12,88.12,16823
2018/01/05,13:43:00,88.12,88.13,88.12,88.13,13041
2018/01/05,13:44:00,88.13,88.13,88.11,88.12,23703
2018/01/05,13:45:00,88.12,88.15,88.11,88.12,37171
2018/01/05,13:46:00,88.12,88.14,88.11,88.14,15627
2018/01/05,13:47:00,88.14,88.15,88.13,88.14,15526
2018/01/05,13:48:00,88.14,88.14,88.12,88.12,12303
2018/01/05,13:49:00,88.12,88.13,88.11,88.11,50305
2018/01/05,13:50:00,88.11,88.12,88.10,88.10,18712
2018/01/05,13:51:00,88.11,88.11,88.05,88.06,45743
2018/01/05,13:52:00,88.06,88.07,88.06,88.07,4847
2018/01/05,13:53:00,88.07,88.11,88.07,88.10,29381
2018/01/05,13:54:00,88.10,88.11,88.09,88.09,36162
2018/01/05,13:55:00,88.09,88.11,88.08,88.11,24448
2018/01/05,13:56:00,88.11,88.12,88.09,88.11,16912
2018/01/05,13:57:00,88.11,88.11,88.10,88.10,7606
2018/01/05,13:58:00,88.11,88.11,88.08,88.09,22509
2018/01/05,13:59:00,88.09,88.13,88.09,88.12,23962
2018/01/05,14:00:00,88.12,88.13,88.10,88.13,114950
2018/01/05,14:01:00,88.12,88.15,88.12,88.12,25861
2018/01/05,14:02:00,88.12,88.14,88.12,88.12,20112
2018/01/05,14:03:00,88.13,88.14,88.12,88.14,8495
2018/01/05,14:04:00,88.13,88.14,88.11,88.13,40910
2018/01/05,14:05:00,88.13,88.14,88.12,88.12,77436
2018/01/05,14:06:00,88.12,88.13,88.11,88.11,7684
2018/01/05,14:07:00,88.11,88.12,88.10,88.10,53930
2018/01/05,14:08:00,88.10,88.11,88.07,88.07,27887
2018/01/05,14:09:00,88.07,88.08,88.06,88.06,17828
2018/01/05,14:10:00,88.06,88.07,88.05,88.05,15002
2018/01/05,14:11:00,88.05,88.08,88.04,88.06,67746
2018/01/05,14:12:00,88.06,88.07,88.03,88.05,32936
2018/01/05,14:13:00,88.05,88.07,88.04,88.06,28241
2018/01/05,14:14:00,88.06,88.06,88.03,88.04,18857
2018/01/05,14:15:00,88.05,88.06,88.04,88.06,11967
2018/01/05,14:16:00,88.06,88.07,88.05,88.07,8767
2018/01/05,14:17:00,88.06,88.09,88.06,88.09,36851
2018/01/05,14:18:00,88.09,88.10,88.07,88.07,34362
2018/01/05,14:19:00,88.06,88.07,88.03,88.03,26427
2018/01/05,14:20:00,88.03,88.04,88.02,88.02,14615
2018/01/05,14:21:00,88.02,88.03,88.02,88.03,4513
2018/01/05,14:22:00,88.02,88.04,88.02,88.03,15549
2018/01/05,14:23:00,88.03,88.06,88.03,88.06,16038
2018/01/05,14:24:00,88.06,88.08,88.05,88.07,20774
2018/01/05,14:25:00,88.07,88.10,88.07,88.10,10456
2018/01/05,14:26:00,88.10,88.10,88.09,88.10,23099
2018/01/05,14:27:00,88.10,88.10,88.08,88.09,28590
2018/01/05,14:28:00,88.09,88.11,88.08,88.10,34453
2018/01/05,14:29:00,88.10,88.10,88.07,88.09,18394
2018/01/05,14:30:00,88.09,88.09,88.07,88.07,20289
2018/01/05,14:31:00,88.08,88.10,88.07,88.07,22945
2018/01/05,14:32:00,88.07,88.07,88.06,88.07,8917
2018/01/05,14:33:00,88.07,88.08,88.05,88.08,19292
2018/01/05,14:34:00,88.08,88.09,88.07,88.09,16210
2018/01/05,14:35:00,88.09,88.09,88.05,88.06,15843
2018/01/05,14:36:00,88.06,88.06,88.05,88.06,18859
2018/01/05,14:37:00,88.06,88.09,88.06,88.08,39055
2018/01/05,14:38:00,88.08,88.09,88.06,88.06,39149
2018/01/05,14:39:00,88.07,88.07,88.06,88.06,8023
2018/01/05,14:40:00,88.06,88.07,88.06,88.07,11470
2018/01/05,14:41:00,88.07,88.07,88.04,88.05,34687
2018/01/05,14:42:00,88.05,88.07,88.04,88.06,17725
2018/01/05,14:43:00,88.06,88.06,88.05,88.05,14509
2018/01/05,14:44:00,88.05,88.06,88.03,88.04,24288
2018/01/05,14:45:00,88.04,88.05,88.03,88.04,24185
2018/01/05,14:46:00,88.04,88.04,88.02,88.04,23288
2018/01/05,14:47:00,88.04,88.06,88.04,88.05,27751
2018/01/05,14:48:00,88.05,88.08,88.05,88.08,15444
2018/01/05,14:49:00,88.08,88.08,88.05,88.08,24919
2018/01/05,14:50:00,88.08,88.09,88.05,88.08,18099
2018/01/05,14:51:00,88.08,88.08,88.06,88.07,12527
2018/01/05,14:52:00,88.07,88.10,88.06,88.10,28411
2018/01/05,14:53:00,88.10,88.11,88.07,88.10,58456
2018/01/05,14:54:00,88.09,88.13,88.09,88.13,26966
2018/01/05,14:55:00,88.12,88.13,88.10,88.10,14266
2018/01/05,14:56:00,88.10,88.12,88.09,88.09,163116
2018/01/05,14:57:00,88.09,88.09,88.07,88.09,12301
2018/01/05,14:58:00,88.09,88.10,88.08,88.08,10679
2018/01/05,14:59:00,88.08,88.09,88.08,88.09,9061
2018/01/05,15:00:00,88.09,88.10,88.08,88.09,15954
2018/01/05,15:01:00,88.09,88.09,88.07,88.08,19600
2018/01/05,15:02:00,88.08,88.09,88.07,88.08,15789
2018/01/05,15:03:00,88.08,88.08,88.05,88.06,21973
2018/01/05,15:04:00,88.05,88.06,88.05,88.06,10235
2018/01/05,15:05:00,88.06,88.07,88.05,88.07,26276
2018/01/05,15:06:00,88.07,88.11,88.07,88.09,47592
2018/01/05,15:07:00,88.09,88.11,88.08,88.09,74440
2018/01/05,15:08:00,88.09,88.10,88.08,88.10,13269
2018/01/05,15:09:00,88.10,88.10,88.09,88.10,16181
2018/01/05,15:10:00,88.10,88.10,88.09,88.09,18451
2018/01/05,15:11:00,88.09,88.10,88.05,88.05,47230
2018/01/05,15:12:00,88.06,88.08,88.05,88.07,35886
2018/01/05,15:13:00,88.07,88.08,88.04,88.04,21004
2018/01/05,15:14:00,88.05,88.05,88.04,88.05,12922
2018/01/05,15:15:00,88.05,88.05,88.03,88.03,16899
2018/01/05,15:16:00,88.03,88.04,88.03,88.03,23290
2018/01/05,15:17:00,88.03,88.04,87.98,88.00,122842
2018/01/05,15:18:00,88.00,88.01,87.99,88.00,28108
2018/01/05,15:19:00,88.00,88.00,87.96,87.96,13474
2018/01/05,15:20:00,87.96,87.99,87.96,87.97,41873
2018/01/05,15:21:00,87.97,87.98,87.97,87.98,12049
2018/01/05,15:22:00,87.98,87.98,87.95,87.96,34585
2018/01/05,15:23:00,87.96,87.96,87.95,87.95,7678
2018/01/05,15:24:00,87.95,87.97,87.95,87.97,29758
2018/01/05,15:25:00,87.97,87.98,87.96,87.98,28796
2018/01/05,15:26:00,87.98,87.99,87.97,87.99,24561
2018/01/05,15:27:00,87.99,88.04,87.98,88.03,32160
2018/01/05,15:28:00,88.03,88.04,88.01,88.01,34087
2018/01/05,15:29:00,88.01,88.04,88.00,88.03,22197
2018/01/05,15:30:00,88.03,88.04,88.02,88.04,42613
2018/01/05,15:31:00,88.04,88.04,88.01,88.02,38346
2018/01/05,15:32:00,88.03,88.06,88.02,88.05,50471
2018/01/05,15:33:00,88.05,88.06,88.03,88.03,44116
2018/01/05,15:34:00,88.04,88.04,88.02,88.04,46823
2018/01/05,15:35:00,88.03,88.05,88.01,88.03,66799
2018/01/05,15:36:00,88.03,88.05,88.01,88.03,56963
2018/01/05,15:37:00,88.04,88.04,88.02,88.03,30568
2018/01/05,15:38:00,88.03,88.05,88.03,88.04,30517
2018/01/05,15:39:00,88.05,88.07,88.02,88.03,51390
2018/01/05,15:40:00,88.04,88.08,88.03,88.08,31895
2018/01/05,15:41:00,88.08,88.09,88.05,88.07,32971
2018/01/05,15:42:00,88.07,88.07,88.05,88.05,25746
2018/01/05,15:43:00,88.05,88.06,88.03,88.05,46460
2018/01/05,15:44:00,88.05,88.05,88.01,88.02,47767
2018/01/05,15:45:00,88.02,88.04,88.01,88.02,50009
2018/01/05,15:46:00,88.02,88.05,88.02,88.05,87807
2018/01/05,15:47:00,88.05,88.06,88.04,88.05,61955
2018/01/05,15:48:00,88.05,88.09,88.04,88.08,81049
2018/01/05,15:49:00,88.08,88.19,88.07,88.16,162437
2018/01/05,15:50:00,88.16,88.16,88.10,88.15,93743
2018/01/05,15:51:00,88.15,88.38,88.15,88.28,411654
2018/01/05,15:52:00,88.29,88.30,88.23,88.23,111304
2018/01/05,15:53:00,88.24,88.25,88.23,88.24,169100
2018/01/05,15:54:00,88.24,88.27,88.23,88.25,188694
2018/01/05,15:55:00,88.25,88.28,88.25,88.27,169517
2018/01/05,15:56:00,88.27,88.27,88.19,88.21,257135
2018/01/05,15:57:00,88.21,88.23,88.17,88.20,292662
2018/01/05,15:58:00,88.20,88.23,88.15,88.17,198932
2018/01/05,15:59:00,88.17,88.19,88.12,88.13,361348
2018/01/05,16:00:00,88.14,88.28,88.08,88.19,706824
2018/01/08,09:31:00,88.20,88.31,88.10,88.16,123699
2018/01/08,09:32:00,88.16,88.16,87.94,87.95,159945
2018/01/08,09:33:00,87.97,88.07,87.94,88.07,110955
2018/01/08,09:34:00,88.07,88.22,88.06,88.19,64871
2018/01/08,09:35:00,88.20,88.25,88.09,88.10,69932
2018/01/08,09:36:00,88.10,88.19,88.10,88.13,61496
2018/01/08,09:37:00,88.14,88.17,88.11,88.15,54816
2018/01/08,09:38:00,88.15,88.18,88.07,88.08,54729
2018/01/08,09:39:00,88.08,88.11,88.05,88.08,44148
2018/01/08,09:40:00,88.08,88.10,88.02,88.09,53873
2018/01/08,09:41:00,88.09,88.14,88.09,88.13,106816
2018/01/08,09:42:00,88.13,88.13,88.09,88.10,55387
2018/01/08,09:43:00,88.10,88.10,88.07,88.10,46346
2018/01/08,09:44:00,88.09,88.11,88.05,88.08,28403
2018/01/08,09:45:00,88.08,88.10,88.05,88.07,29293
2018/01/08,09:46:00,88.07,88.09,88.02,88.03,63627
2018/01/08,09:47:00,88.03,88.04,87.95,87.96,71199
2018/01/08,09:48:00,87.95,87.96,87.91,87.94,92373
2018/01/08,09:49:00,87.94,87.96,87.87,87.89,77369
2018/01/08,09:50:00,87.89,87.90,87.81,87.87,103455
2018/01/08,09:51:00,87.87,87.87,87.80,87.82,85749
2018/01/08,09:52:00,87.82,87.93,87.79,87.93,45934
2018/01/08,09:53:00,87.93,87.99,87.90,87.98,72555
2018/01/08,09:54:00,87.98,88.01,87.93,87.97,60765
2018/01/08,09:55:00,87.97,87.97,87.87,87.89,39621
2018/01/08,09:56:00,87.89,87.90,87.81,87.83,49848
2018/01/08,09:57:00,87.83,87.87,87.79,87.85,80302
2018/01/08,09:58:00,87.85,87.86,87.73,87.75,86367
2018/01/08,09:59:00,87.75,87.75,87.70,87.71,73611
2018/01/08,10:00:00,87.71,87.72,87.62,87.63,108488
2018/01/08,10:01:00,87.64,87.75,87.64,87.74,61561
2018/01/08,10:02:00,87.75,87.75,87.65,87.65,50347
2018/01/08,10:03:00,87.66,87.69,87.62,87.65,89234
2018/01/08,10:04:00,87.65,87.68,87.62,87.62,45945
2018/01/08,10:05:00,87.62,87.64,87.61,87.63,59979
2018/01/08,10:06:00,87.63,87.63,87.60,87.63,62359
2018/01/08,10:07:00,87.62,87.69,87.62,87.67,87794
2018/01/08,10:08:00,87.67,87.73,87.66,87.67,59239
2018/01/08,10:09:00,87.67,87.69,87.61,87.64,63338
2018/01/08,10:10:00,87.64,87.66,87.62,87.63,51458
2018/01/08,10:11:00,87.63,87.69,87.62,87.67,25104
2018/01/08,10:12:00,87.67,87.71,87.65,87.68,27851
2018/01/08,10:13:00,87.67,87.71,87.64,87.64,57262
2018/01/08,10:14:00,87.64,87.70,87.63,87.64,70179
2018/01/08,10:15:00,87.64,87.69,87.63,87.67,58918
2018/01/08,10:16:00,87.67,87.68,87.63,87.66,100817
2018/01/08,10:17:00,87.66,87.70,87.65,87.67,40428
2018/01/08,10:18:00,87.66,87.70,87.66,87.67,31288
2018/01/08,10:19:00,87.67,87.74,87.67,87.70,63547
2018/01/08,10:20:00,87.70,87.78,87.70,87.78,37867
2018/01/08,10:21:00,87.78,87.80,87.77,87.79,31951
2018/01/08,10:22:00,87.79,87.85,87.79,87.82,47158
2018/01/08,10:23:00,87.83,87.84,87.81,87.82,38871
2018/01/08,10:24:00,87.83,87.84,87.83,87.84,34871
2018/01/08,10:25:00,87.84,87.85,87.81,87.81,40031
2018/01/08,10:26:00,87.81,87.86,87.81,87.82,32743
2018/01/08,10:27:00,87.82,87.88,87.82,87.87,36121
2018/01/08,10:28:00,87.87,87.88,87.87,87.88,32438
2018/01/08,10:29:00,87.88,87.91,87.87,87.90,32020
2018/01/08,10:30:00,87.90,87.92,87.88,87.91,38562
2018/01/08,10:31:00,87.92,87.93,87.91,87.91,47591
2018/01/08,10:32:00,87.92,87.94,87.88,87.88,49506
2018/01/08,10:33:00,87.88,87.93,87.88,87.90,25670
2018/01/08,10:34:00,87.90,87.93,87.88,87.92,20560
2018/01/08,10:35:00,87.92,87.96,87.92,87.93,37204
2018/01/08,10:36:00,87.93,87.98,87.92,87.98,29548
2018/01/08,10:37:00,87.98,87.98,87.92,87.94,34513
2018/01/08,10:38:00,87.95,87.98,87.94,87.98,63235
2018/01/08,10:39:00,87.98,88.01,87.97,87.97,85652
2018/01/08,10:40:00,87.97,88.00,87.97,87.98,21853
2018/01/08,10:41:00,87.98,88.01,87.98,88.01,76325
2018/01/08,10:42:00,88.01,88.06,88.00,88.06,78499
2018/01/08,10:43:00,88.06,88.06,88.02,88.02,52596
2018/01/08,10:44:00,88.02,88.08,88.00,88.08,44530
2018/01/08,10:45:00,88.08,88.12,88.03,88.04,46445
2018/01/08,10:46:00,88.05,88.08,88.04,88.07,21214
2018/01/08,10:47:00,88.07,88.10,88.07,88.10,28910
2018/01/08,10:48:00,88.10,88.14,88.10,88.14,34488
2018/01/08,10:49:00,88.14,88.16,88.14,88.15,42457
2018/01/08,10:50:00,88.15,88.18,88.14,88.15,16131
2018/01/08,10:51:00,88.15,88.22,88.14,88.21,50526
2018/01/08,10:52:00,88.20,88.23,88.17,88.22,93951
2018/01/08,10:53:00,88.22,88.27,88.22,88.26,55134
2018/01/08,10:54:00,88.27,88.28,88.23,88.28,39841
2018/01/08,10:55:00,88.28,88.28,88.21,88.21,42006
2018/01/08,10:56:00,88.21,88.22,88.16,88.16,63507
2018/01/08,10:57:00,88.16,88.21,88.16,88.19,35044
2018/01/08,10:58:00,88.19,88.24,88.18,88.24,21065
2018/01/08,10:59:00,88.24,88.29,88.23,88.29,17929
2018/01/08,11:00:00,88.29,88.32,88.28,88.31,110492
2018/01/08,11:01:00,88.31,88.35,88.30,88.35,28571
2018/01/08,11:02:00,88.34,88.38,88.33,88.37,36429
2018/01/08,11:03:00,88.37,88.40,88.36,88.40,52483
2018/01/08,11:04:00,88.39,88.44,88.39,88.39,87950
2018/01/08,11:05:00,88.39,88.40,88.36,88.36,13362
2018/01/08,11:06:00,88.36,88.38,88.35,88.38,22821
2018/01/08,11:07:00,88.38,88.39,88.35,88.37,27228
2018/01/08,11:08:00,88.37,88.42,88.35,88.42,60789
2018/01/08,11:09:00,88.42,88.45,88.41,88.44,36907
2018/01/08,11:10:00,88.44,88.45,88.39,88.41,26082
2018/01/08,11:11:00,88.41,88.43,88.39,88.43,23275
2018/01/08,11:12:00,88.43,88.47,88.43,88.45,50989
2018/01/08,11:13:00,88.45,88.46,88.40,88.42,26684
2018/01/08,11:14:00,88.42,88.46,88.41,88.46,19895
2018/01/08,11:15:00,88.46,88.50,88.46,88.50,33977
2018/01/08,11:16:00,88.49,88.49,88.45,88.46,34032
2018/01/08,11:17:00,88.46,88.49,88.45,88.49,20660
2018/01/08,11:18:00,88.49,88.49,88.44,88.45,30114
2018/01/08,11:19:00,88.45,88.47,88.43,88.44,34816
2018/01/08,11:20:00,88.44,88.46,88.43,88.46,26964
2018/01/08,11:21:00,88.47,88.49,88.46,88.49,24585
2018/01/08,11:22:00,88.49,88.50,88.47,88.48,19903
2018/01/08,11:23:00,88.48,88.52,88.48,88.51,38428
2018/01/08,11:24:00,88.51,88.54,88.50,88.53,40640
2018/01/08,11:25:00,88.53,88.55,88.53,88.53,62541
2018/01/08,11:26:00,88.53,88.54,88.50,88.52,27356
2018/01/08,11:27:00,88.52,88.56,88.51,88.54,25844
2018/01/08,11:28:00,88.55,88.57,88.54,88.55,32325
2018/01/08,11:29:00,88.55,88.58,88.55,88.56,28507
2018/01/08,11:30:00,88.56,88.56,88.51,88.52,53642
2018/01/08,11:31:00,88.53,88.54,88.52,88.53,38803
2018/01/08,11:32:00,88.53,88.54,88.50,88.51,29004
2018/01/08,11:33:00,88.51,88.53,88.50,88.53,34162
2018/01/08,11:34:00,88.53,88.56,88.53,88.55,23824
2018/01/08,11:35:00,88.55,88.58,88.51,88.51,40869
2018/01/08,11:36:00,88.51,88.52,88.47,88.48,41855
2018/01/08,11:37:00,88.47,88.52,88.47,88.50,50809
2018/01/08,11:38:00,88.50,88.53,88.49,88.50,50589
2018/01/08,11:39:00,88.50,88.51,88.47,88.50,22002
2018/01/08,11:40:00,88.50,88.51,88.48,88.49,20909
2018/01/08,11:41:00,88.49,88.53,88.49,88.51,21130
2018/01/08,11:42:00,88.51,88.53,88.50,88.50,28475
2018/01/08,11:43:00,88.50,88.51,88.48,88.48,18985
2018/01/08,11:44:00,88.48,88.49,88.48,88.49,5977
2018/01/08,11:45:00,88.49,88.51,88.48,88.51,25041
2018/01/08,11:46:00,88.51,88.51,88.48,88.50,23778
2018/01/08,11:47:00,88.50,88.50,88.47,88.48,19064
2018/01/08,11:48:00,88.49,88.49,88.45,88.46,23446
2018/01/08,11:49:00,88.46,88.47,88.45,88.46,17109
2018/01/08,11:50:00,88.46,88.47,88.46,88.47,6999
2018/01/08,11:51:00,88.47,88.47,88.42,88.45,41628
2018/01/08,11:52:00,88.45,88.46,88.44,88.46,14585
2018/01/08,11:53:00,88.46,88.46,88.45,88.46,13518
2018/01/08,11:54:00,88.46,88.47,88.44,88.45,20498
2018/01/08,11:55:00,88.45,88.46,88.44,88.46,13662
2018/01/08,11:56:00,88.46,88.46,88.45,88.46,11594
2018/01/08,11:57:00,88.46,88.46,88.45,88.45,20074
2018/01/08,11:58:00,88.45,88.47,88.45,88.45,31351
2018/01/08,11:59:00,88.46,88.46,88.43,88.43,29378
2018/01/08,12:00:00,88.43,88.45,88.43,88.45,14431
2018/01/08,12:01:00,88.45,88.46,88.43,88.43,27842
2018/01/08,12:02:00,88.43,88.46,88.43,88.46,15206
2018/01/08,12:03:00,88.46,88.46,88.43,88.43,29480
2018/01/08,12:04:00,88.43,88.44,88.42,88.42,12807
2018/01/08,12:05:00,88.42,88.43,88.42,88.42,4905
2018/01/08,12:06:00,88.42,88.43,88.41,88.43,20455
2018/01/08,12:07:00,88.43,88.45,88.41,88.42,29474
2018/01/08,12:08:00,88.42,88.43,88.41,88.43,12438
2018/01/08,12:09:00,88.43,88.49,88.43,88.47,50116
2018/01/08,12:10:00,88.47,88.48,88.47,88.48,12196
2018/01/08,12:11:00,88.48,88.48,88.44,88.47,33953
2018/01/08,12:12:00,88.47,88.47,88.42,88.42,20018
2018/01/08,12:13:00,88.42,88.47,88.42,88.45,29693
2018/01/08,12:14:00,88.45,88.45,88.43,88.44,15516
2018/01/08,12:15:00,88.43,88.44,88.42,88.44,19143
2018/01/08,12:16:00,88.44,88.44,88.41,88.44,14116
2018/01/08,12:17:00,88.44,88.47,88.41,88.46,27555
2018/01/08,12:18:00,88.46,88.48,88.44,88.44,17584
2018/01/08,12:19:00,88.45,88.48,88.44,88.44,18528
2018/01/08,12:20:00,88.44,88.46,88.43,88.43,11407
2018/01/08,12:21:00,88.43,88.44,88.41,88.41,24608
2018/01/08,12:22:00,88.41,88.42,88.39,88.40,22712
2018/01/08,12:23:00,88.40,88.40,88.38,88.39,14853
2018/01/08,12:24:00,88.39,88.41,88.38,88.41,12669
2018/01/08,12:25:00,88.40,88.40,88.37,88.39,18062
2018/01/08,12:26:00,88.39,88.40,88.36,88.36,17523
2018/01/08,12:27:00,88.36,88.40,88.35,88.39,29011
2018/01/08,12:28:00,88.40,88.42,88.37,88.39,46623
2018/01/08,12:29:00,88.39,88.41,88.38,88.41,12853
2018/01/08,12:30:00,88.41,88.41,88.38,88.40,17058
2018/01/08,12:31:00,88.40,88.40,88.35,88.35,16424
2018/01/08,12:32:00,88.35,88.37,88.35,88.35,25934
2018/01/08,12:33:00,88.35,88.35,88.31,88.33,25185
2018/01/08,12:34:00,88.33,88.33,88.30,88.33,16815
2018/01/08,12:35:00,88.32,88.33,88.31,88.33,13936
2018/01/08,12:36:00,88.33,88.38,88.33,88.35,40386
2018/01/08,12:37:00,88.35,88.35,88.32,88.33,19714
2018/01/08,12:38:00,88.33,88.35,88.33,88.34,33353
2018/01/08,12:39:00,88.34,88.35,88.33,88.35,25054
2018/01/08,12:40:00,88.35,88.36,88.33,88.34,12420
2018/01/08,12:41:00,88.34,88.34,88.31,88.32,14902
2018/01/08,12:42:00,88.32,88.32,88.31,88.32,9882
2018/01/08,12:43:00,88.32,88.33,88.31,88.32,29325
2018/01/08,12:44:00,88.32,88.33,88.31,88.33,25174
2018/01/08,12:45:00,88.33,88.35,88.33,88.33,21660
2018/01/08,12:46:00,88.33,88.34,88.31,88.33,22545
2018/01/08,12:47:00,88.33,88.33,88.32,88.33,6608
2018/01/08,12:48:00,88.33,88.33,88.27,88.28,29535
2018/01/08,12:49:00,88.28,88.29,88.27,88.28,10926
2018/01/08,12:50:00,88.28,88.29,88.25,88.28,33558
2018/01/08,12:51:00,88.28,88.32,88.27,88.32,29325
2018/01/08,12:52:00,88.32,88.36,88.32,88.35,23372
2018/01/08,12:53:00,88.35,88.36,88.34,88.35,10717
2018/01/08,12:54:00,88.35,88.38,88.34,88.36,22460
2018/01/08,12:55:00,88.36,88.37,88.35,88.35,9140
2018/01/08,12:56:00,88.35,88.36,88.33,88.36,20256
2018/01/08,12:57:00,88.36,88.37,88.35,88.36,26774
2018/01/08,12:58:00,88.36,88.36,88.33,88.33,18535
2018/01/08,12:59:00,88.34,88.36,88.33,88.35,22836
2018/01/08,13:00:00,88.36,88.36,88.35,88.36,9959
2018/01/08,13:01:00,88.36,88.38,88.35,88.37,17577
2018/01/08,13:02:00,88.37,88.40,88.35,88.36,27550
2018/01/08,13:03:00,88.36,88.36,88.33,88.33,44967
2018/01/08,13:04:00,88.33,88.34,88.32,88.32,22726
2018/01/08,13:05:00,88.32,88.33,88.32,88.32,6395
2018/01/08,13:06:00,88.32,88.33,88.32,88.33,17470
2018/01/08,13:07:00,88.33,88.33,88.29,88.30,22364
2018/01/08,13:08:00,88.30,88.30,88.29,88.29,7211
2018/01/08,13:09:00,88.29,88.32,88.29,88.31,22273
2018/01/08,13:10:00,88.31,88.32,88.30,88.31,25290
2018/01/08,13:11:00,88.31,88.31,88.30,88.30,5143
2018/01/08,13:12:00,88.31,88.31,88.28,88.28,24396
2018/01/08,13:13:00,88.29,88.31,88.28,88.29,32553
2018/01/08,13:14:00,88.29,88.29,88.26,88.28,21366
2018/01/08,13:15:00,88.28,88.32,88.28,88.31,27108
2018/01/08,13:16:00,88.32,88.32,88.31,88.32,7370
2018/01/08,13:17:00,88.32,88.32,88.29,88.29,14226
2018/01/08,13:18:00,88.29,88.35,88.29,88.33,32419
2018/01/08,13:19:00,88.33,88.33,88.32,88.32,7666
2018/01/08,13:20:00,88.32,88.32,88.31,88.32,10074
2018/01/08,13:21:00,88.32,88.33,88.31,88.33,12621
2018/01/08,13:22:00,88.33,88.33,88.31,88.32,22263
2018/01/08,13:23:00,88.32,88.32,88.30,88.32,11875
2018/01/08,13:24:00,88.32,88.36,88.32,88.36,41998
2018/01/08,13:25:00,88.36,88.36,88.33,88.34,7229
2018/01/08,13:26:00,88.34,88.34,88.32,88.34,15618
2018/01/08,13:27:00,88.34,88.34,88.33,88.34,18420
2018/01/08,13:28:00,88.34,88.34,88.33,88.34,18152
2018/01/08,13:29:00,88.34,88.34,88.31,88.32,19760
2018/01/08,13:30:00,88.32,88.32,88.30,88.32,20168
2018/01/08,13:31:00,88.32,88.32,88.28,88.29,35195
2018/01/08,13:32:00,88.29,88.32,88.28,88.30,22665
2018/01/08,13:33:00,88.30,88.30,88.28,88.30,12445
2018/01/08,13:34:00,88.30,88.30,88.27,88.28,20765
2018/01/08,13:35:00,88.29,88.29,88.26,88.27,14651
2018/01/08,13:36:00,88.27,88.27,88.26,88.27,8460
2018/01/08,13:37:00,88.27,88.29,88.26,88.29,11577
2018/01/08,13:38:00,88.29,88.29,88.27,88.28,24230
2018/01/08,13:39:00,88.28,88.29,88.27,88.29,11228
2018/01/08,13:40:00,88.29,88.31,88.28,88.31,19121
2018/01/08,13:41:00,88.31,88.32,88.31,88.32,12691
2018/01/08,13:42:00,88.32,88.32,88.28,88.31,28093
2018/01/08,13:43:00,88.32,88.32,88.29,88.30,17984
2018/01/08,13:44:00,88.29,88.31,88.29,88.31,17300
2018/01/08,13:45:00,88.31,88.32,88.30,88.32,20544
2018/01/08,13:46:00,88.32,88.32,88.29,88.29,20556
2018/01/08,13:47:00,88.29,88.30,88.29,88.30,4906
2018/01/08,13:48:00,88.30,88.33,88.30,88.33,15357
2018/01/08,13:49:00,88.33,88.33,88.32,88.32,11375
2018/01/08,13:50:00,88.32,88.32,88.30,88.31,13588
2018/01/08,13:51:00,88.31,88.32,88.31,88.32,9512
2018/01/08,13:52:00,88.32,88.34,88.32,88.33,20192
2018/01/08,13:53:00,88.33,88.33,88.30,88.31,21804
2018/01/08,13:54:00,88.31,88.32,88.31,88.32,9852
2018/01/08,13:55:00,88.32,88.33,88.31,88.33,10205
2018/01/08,13:56:00,88.33,88.33,88.29,88.30,20699
2018/01/08,13:57:00,88.30,88.31,88.30,88.31,9630
2018/01/08,13:58:00,88.30,88.31,88.30,88.30,17725
2018/01/08,13:59:00,88.30,88.31,88.28,88.29,11536
2018/01/08,14:00:00,88.29,88.31,88.28,88.31,23644
2018/01/08,14:01:00,88.31,88.31,88.29,88.30,13555
2018/01/08,14:02:00,88.30,88.31,88.29,88.30,24936
2018/01/08,14:03:00,88.30,88.31,88.29,88.30,34979
2018/01/08,14:04:00,88.30,88.31,88.29,88.30,14644
2018/01/08,14:05:00,88.30,88.30,88.29,88.30,9534
2018/01/08,14:06:00,88.30,88.30,88.27,88.28,13458
2018/01/08,14:07:00,88.28,88.29,88.27,88.28,18922
2018/01/08,14:08:00,88.28,88.28,88.27,88.28,17078
2018/01/08,14:09:00,88.28,88.28,88.27,88.28,9957
2018/01/08,14:10:00,88.28,88.28,88.26,88.27,27600
2018/01/08,14:11:00,88.27,88.28,88.26,88.26,20817
2018/01/08,14:12:00,88.27,88.28,88.26,88.27,28458
2018/01/08,14:13:00,88.27,88.28,88.27,88.27,14962
2018/01/08,14:14:00,88.27,88.28,88.26,88.28,12986
2018/01/08,14:15:00,88.27,88.28,88.27,88.27,12343
2018/01/08,14:16:00,88.27,88.27,88.25,88.26,14377
2018/01/08,14:17:00,88.26,88.26,88.24,88.25,40791
2018/01/08,14:18:00,88.25,88.30,88.25,88.30,46575
2018/01/08,14:19:00,88.30,88.30,88.27,88.28,13199
2018/01/08,14:20:00,88.28,88.28,88.27,88.28,6327
2018/01/08,14:21:00,88.28,88.28,88.27,88.28,12772
2018/01/08,14:22:00,88.28,88.28,88.26,88.27,25170
2018/01/08,14:23:00,88.26,88.27,88.26,88.27,7763
2018/01/08,14:24:00,88.27,88.28,88.26,88.27,23765
2018/01/08,14:25:00,88.27,88.27,88.26,88.27,6872
2018/01/08,14:26:00,88.26,88.27,88.26,88.27,7142
2018/01/08,14:27:00,88.27,88.27,88.25,88.26,23943
2018/01/08,14:28:00,88.26,88.27,88.25,88.25,12599
2018/01/08,14:29:00,88.25,88.26,88.25,88.25,30220
2018/01/08,14:30:00,88.25,88.26,88.24,88.26,22993
2018/01/08,14:31:00,88.26,88.26,88.25,88.26,11599
2018/01/08,14:32:00,88.26,88.26,88.25,88.26,6616
2018/01/08,14:33:00,88.26,88.26,88.24,88.25,18112
2018/01/08,14:34:00,88.25,88.26,88.24,88.26,18972
2018/01/08,14:35:00,88.26,88.27,88.23,88.24,36802
2018/01/08,14:36:00,88.24,88.25,88.23,88.24,22679
2018/01/08,14:37:00,88.24,88.24,88.22,88.24,12731
2018/01/08,14:38:00,88.24,88.25,88.23,88.24,11361
2018/01/08,14:39:00,88.24,88.27,88.24,88.26,34166
2018/01/08,14:40:00,88.26,88.27,88.24,88.25,14970
2018/01/08,14:41:00,88.25,88.29,88.25,88.29,88643
2018/01/08,14:42:00,88.29,88.29,88.23,88.25,30796
2018/01/08,14:43:00,88.25,88.25,88.23,88.24,25942
2018/01/08,14:44:00,88.24,88.27,88.23,88.26,69611
2018/01/08,14:45:00,88.26,88.26,88.25,88.26,4654
2018/01/08,14:46:00,88.26,88.26,88.25,88.26,12678
2018/01/08,14:47:00,88.26,88.26,88.25,88.26,9929
2018/01/08,14:48:00,88.26,88.26,88.22,88.23,29290
2018/01/08,14:49:00,88.22,88.22,88.20,88.20,21427
2018/01/08,14:50:00,88.21,88.21,88.17,88.17,36264
2018/01/08,14:51:00,88.17,88.18,88.16,88.17,24998
2018/01/08,14:52:00,88.18,88.18,88.17,88.17,15266
2018/01/08,14:53:00,88.17,88.20,88.17,88.20,28220
2018/01/08,14:54:00,88.20,88.20,88.15,88.15,23484
2018/01/08,14:55:00,88.15,88.17,88.15,88.17,9068
2018/01/08,14:56:00,88.17,88.18,88.16,88.18,23607
2018/01/08,14:57:00,88.18,88.19,88.17,88.18,27668
2018/01/08,14:58:00,88.19,88.19,88.18,88.19,24942
2018/01/08,14:59:00,88.19,88.21,88.18,88.19,25181
2018/01/08,15:00:00,88.19,88.20,88.19,88.20,6560
2018/01/08,15:01:00,88.20,88.21,88.18,88.18,51877
2018/01/08,15:02:00,88.18,88.18,88.15,88.17,21287
2018/01/08,15:03:00,88.17,88.20,88.16,88.17,50435
2018/01/08,15:04:00,88.16,88.19,88.16,88.18,42135
2018/01/08,15:05:00,88.18,88.21,88.17,88.18,30885
2018/01/08,15:06:00,88.18,88.25,88.18,88.25,69918
2018/01/08,15:07:00,88.25,88.27,88.24,88.27,39159
2018/01/08,15:08:00,88.26,88.28,88.26,88.28,50383
2018/01/08,15:09:00,88.28,88.29,88.28,88.29,24610
2018/01/08,15:10:00,88.29,88.30,88.26,88.30,28958
2018/01/08,15:11:00,88.30,88.30,88.25,88.26,13945
2018/01/08,15:12:00,88.26,88.28,88.25,88.26,24241
2018/01/08,15:13:00,88.26,88.27,88.26,88.26,19368
2018/01/08,15:14:00,88.26,88.27,88.25,88.27,19972
2018/01/08,15:15:00,88.27,88.27,88.25,88.26,15174
2018/01/08,15:16:00,88.25,88.26,88.25,88.26,50568
2018/01/08,15:17:00,88.25,88.26,88.25,88.26,16572
2018/01/08,15:18:00,88.26,88.27,88.23,88.24,61205
2018/01/08,15:19:00,88.24,88.25,88.24,88.25,14907
2018/01/08,15:20:00,88.25,88.25,88.23,88.24,16750
2018/01/08,15:21:00,88.24,88.28,88.24,88.27,44195
2018/01/08,15:22:00,88.27,88.27,88.25,88.25,12292
2018/01/08,15:23:00,88.25,88.26,88.25,88.25,8440
2018/01/08,15:24:00,88.25,88.26,88.23,88.25,33908
2018/01/08,15:25:00,88.25,88.26,88.23,88.23,25990
2018/01/08,15:26:00,88.23,88.23,88.21,88.23,31233
2018/01/08,15:27:00,88.23,88.24,88.22,88.24,20498
2018/01/08,15:28:00,88.24,88.25,88.22,88.22,67405
2018/01/08,15:29:00,88.22,88.27,88.22,88.27,35393
2018/01/08,15:30:00,88.27,88.27,88.25,88.25,23513
2018/01/08,15:31:00,88.26,88.29,88.25,88.25,57174
2018/01/08,15:32:00,88.25,88.26,88.23,88.24,30786
2018/01/08,15:33:00,88.24,88.25,88.23,88.25,28854
2018/01/08,15:34:00,88.25,88.27,88.25,88.25,20375
2018/01/08,15:35:00,88.25,88.27,88.24,88.25,39234
2018/01/08,15:36:00,88.25,88.26,88.24,88.25,27848
2018/01/08,15:37:00,88.25,88.25,88.23,88.24,28641
2018/01/08,15:38:00,88.24,88.24,88.23,88.23,10483
2018/01/08,15:39:00,88.24,88.24,88.19,88.20,80461
2018/01/08,15:40:00,88.20,88.22,88.19,88.19,25461
2018/01/08,15:41:00,88.19,88.21,88.18,88.20,44458
2018/01/08,15:42:00,88.20,88.24,88.20,88.24,53726
2018/01/08,15:43:00,88.24,88.26,88.24,88.26,46348
2018/01/08,15:44:00,88.25,88.28,88.25,88.28,30315
2018/01/08,15:45:00,88.28,88.30,88.25,88.25,51082
2018/01/08,15:46:00,88.25,88.27,88.22,88.23,68873
2018/01/08,15:47:00,88.23,88.24,88.20,88.23,40808
2018/01/08,15:48:00,88.23,88.25,88.22,88.23,37365
2018/01/08,15:49:00,88.23,88.25,88.21,88.22,38379
2018/01/08,15:50:00,88.23,88.25,88.22,88.24,70575
2018/01/08,15:51:00,88.24,88.44,88.24,88.31,308693
2018/01/08,15:52:00,88.32,88.33,88.30,88.31,87122
2018/01/08,15:53:00,88.31,88.32,88.31,88.32,46703
2018/01/08,15:54:00,88.32,88.33,88.28,88.29,166438
2018/01/08,15:55:00,88.29,88.29,88.25,88.25,124534
2018/01/08,15:56:00,88.25,88.27,88.23,88.27,147569
2018/01/08,15:57:00,88.27,88.28,88.24,88.25,143330
2018/01/08,15:58:00,88.25,88.27,88.24,88.25,121963
2018/01/08,15:59:00,88.25,88.27,88.22,88.25,158564
2018/01/08,16:00:00,88.25,88.32,88.21,88.28,416402
2018/01/09,09:31:00,88.65,88.66,88.41,88.58,125774
2018/01/09,09:32:00,88.57,88.57,88.32,88.35,123808
2018/01/09,09:33:00,88.34,88.44,88.22,88.43,116834
2018/01/09,09:34:00,88.42,88.43,88.34,88.36,154206
2018/01/09,09:35:00,88.35,88.42,88.30,88.30,84153
2018/01/09,09:36:00,88.30,88.30,88.04,88.09,163583
2018/01/09,09:37:00,88.09,88.16,88.05,88.05,177231
2018/01/09,09:38:00,88.05,88.11,88.01,88.11,94933
2018/01/09,09:39:00,88.11,88.14,87.97,87.98,141942
2018/01/09,09:40:00,87.98,88.09,87.93,88.05,82703
2018/01/09,09:41:00,88.05,88.05,87.88,87.95,133078
2018/01/09,09:42:00,87.97,88.02,87.95,88.00,69230
2018/01/09,09:43:00,88.00,88.00,87.91,87.95,82297
2018/01/09,09:44:00,87.96,88.01,87.93,87.93,114644
2018/01/09,09:45:00,87.93,88.03,87.91,88.00,129999
2018/01/09,09:46:00,88.00,88.08,87.99,88.05,106332
2018/01/09,09:47:00,88.05,88.23,88.02,88.23,83951
2018/01/09,09:48:00,88.23,88.24,88.06,88.06,80999
2018/01/09,09:49:00,88.07,88.15,88.04,88.15,38826
2018/01/09,09:50:00,88.15,88.16,88.07,88.08,25892
2018/01/09,09:51:00,88.08,88.10,88.04,88.08,57553
2018/01/09,09:52:00,88.08,88.09,87.95,88.02,187796
2018/01/09,09:53:00,88.02,88.03,87.89,87.91,165153
2018/01/09,09:54:00,87.92,88.01,87.86,87.89,347249
2018/01/09,09:55:00,87.89,88.04,87.87,88.00,131484
2018/01/09,09:56:00,88.00,88.07,87.98,88.02,51807
2018/01/09,09:57:00,88.02,88.18,88.00,88.09,64059
2018/01/09,09:58:00,88.09,88.13,88.06,88.06,77222
2018/01/09,09:59:00,88.06,88.06,87.98,87.99,48888
2018/01/09,10:00:00,87.99,88.02,87.96,87.98,40715
2018/01/09,10:01:00,87.98,88.08,87.95,88.08,55426
2018/01/09,10:02:00,88.08,88.12,88.00,88.02,38110
2018/01/09,10:03:00,88.02,88.11,88.01,88.03,36699
2018/01/09,10:04:00,88.03,88.10,88.00,88.07,52362
2018/01/09,10:05:00,88.07,88.08,88.02,88.04,35370
2018/01/09,10:06:00,88.03,88.08,88.03,88.08,45591
2018/01/09,10:07:00,88.08,88.14,88.02,88.07,100033
2018/01/09,10:08:00,88.07,88.08,88.02,88.08,55250
2018/01/09,10:09:00,88.07,88.07,88.02,88.05,28863
2018/01/09,10:10:00,88.05,88.06,88.02,88.02,50732
2018/01/09,10:11:00,88.02,88.07,88.00,88.07,33003
2018/01/09,10:12:00,88.07,88.08,88.03,88.06,72925
2018/01/09,10:13:00,88.07,88.14,88.06,88.13,45871
2018/01/09,10:14:00,88.13,88.14,88.10,88.13,18138
2018/01/09,10:15:00,88.13,88.15,88.11,88.11,15708
2018/01/09,10:16:00,88.11,88.15,88.10,88.15,14461
2018/01/09,10:17:00,88.15,88.16,88.14,88.16,20853
2018/01/09,10:18:00,88.16,88.20,88.15,88.15,15609
2018/01/09,10:19:00,88.15,88.23,88.15,88.22,52127
2018/01/09,10:20:00,88.22,88.24,88.21,88.22,32396
2018/01/09,10:21:00,88.22,88.23,88.19,88.23,36748
2018/01/09,10:22:00,88.23,88.23,88.17,88.18,40815
2018/01/09,10:23:00,88.18,88.18,88.15,88.17,26524
2018/01/09,10:24:00,88.17,88.21,88.17,88.19,9923
2018/01/09,10:25:00,88.20,88.26,88.19,88.25,61935
2018/01/09,10:26:00,88.25,88.27,88.24,88.26,50879
2018/01/09,10:27:00,88.27,88.29,88.26,88.27,10612
2018/01/09,10:28:00,88.27,88.33,88.26,88.31,22927
2018/01/09,10:29:00,88.30,88.34,88.29,88.30,48715
2018/01/09,10:30:00,88.29,88.34,88.28,88.32,40087
2018/01/09,10:31:00,88.32,88.37,88.30,88.37,99239
2018/01/09,10:32:00,88.37,88.41,88.33,88.35,35695
2018/01/09,10:33:00,88.35,88.39,88.33,88.37,17272
2018/01/09,10:34:00,88.37,88.38,88.35,88.36,14476
2018/01/09,10:35:00,88.36,88.38,88.35,88.36,22932
2018/01/09,10:36:00,88.37,88.39,88.37,88.37,30827
2018/01/09,10:37:00,88.37,88.42,88.37,88.42,42181
2018/01/09,10:38:00,88.42,88.42,88.39,88.40,77761
2018/01/09,10:39:00,88.39,88.40,88.22,88.22,91291
2018/01/09,10:40:00,88.22,88.27,88.19,88.20,95798
2018/01/09,10:41:00,88.20,88.27,88.15,88.17,61480
2018/01/09,10:42:00,88.17,88.24,88.17,88.24,36141
2018/01/09,10:43:00,88.24,88.26,88.22,88.25,56906
2018/01/09,10:44:00,88.25,88.34,88.25,88.29,55401
2018/01/09,10:45:00,88.30,88.31,88.26,88.31,28067
2018/01/09,10:46:00,88.31,88.33,88.27,88.29,22162
2018/01/09,10:47:00,88.29,88.30,88.25,88.25,20811
2018/01/09,10:48:00,88.25,88.32,88.25,88.28,23317
2018/01/09,10:49:00,88.28,88.30,88.26,88.30,16842
2018/01/09,10:50:00,88.30,88.34,88.29,88.30,61169
2018/01/09,10:51:00,88.30,88.31,88.24,88.27,88581
2018/01/09,10:52:00,88.27,88.34,88.26,88.29,34142
2018/01/09,10:53:00,88.30,88.33,88.28,88.29,57119
2018/01/09,10:54:00,88.29,88.37,88.29,88.34,30235
2018/01/09,10:55:00,88.34,88.36,88.30,88.31,49656
2018/01/09,10:56:00,88.31,88.38,88.31,88.36,10275
2018/01/09,10:57:00,88.36,88.43,88.36,88.42,30305
2018/01/09,10:58:00,88.41,88.44,88.41,88.44,22251
2018/01/09,10:59:00,88.44,88.47,88.41,88.47,25090
2018/01/09,11:00:00,88.47,88.49,88.45,88.48,27432
2018/01/09,11:01:00,88.48,88.53,88.47,88.53,43093
2018/01/09,11:02:00,88.53,88.59,88.52,88.54,45108
2018/01/09,11:03:00,88.54,88.59,88.52,88.55,62375
2018/01/09,11:04:00,88.55,88.58,88.53,88.58,43695
2018/01/09,11:05:00,88.58,88.63,88.55,88.62,54218
2018/01/09,11:06:00,88.61,88.61,88.54,88.55,46667
2018/01/09,11:07:00,88.55,88.57,88.53,88.57,19600
2018/01/09,11:08:00,88.57,88.61,88.57,88.57,38535
2018/01/09,11:09:00,88.58,88.58,88.53,88.56,19518
2018/01/09,11:10:00,88.56,88.57,88.53,88.55,29073
2018/01/09,11:11:00,88.55,88.57,88.55,88.56,20640
2018/01/09,11:12:00,88.57,88.57,88.53,88.54,33143
2018/01/09,11:13:00,88.54,88.61,88.54,88.61,19270
2018/01/09,11:14:00,88.61,88.62,88.58,88.59,30934
2018/01/09,11:15:00,88.59,88.63,88.58,88.62,33611
2018/01/09,11:16:00,88.62,88.65,88.60,88.63,64178
2018/01/09,11:17:00,88.63,88.63,88.60,88.63,22443
2018/01/09,11:18:00,88.63,88.69,88.62,88.68,60288
2018/01/09,11:19:00,88.68,88.68,88.60,88.64,82566
2018/01/09,11:20:00,88.64,88.66,88.60,88.65,33188
2018/01/09,11:21:00,88.65,88.65,88.62,88.62,55058
2018/01/09,11:22:00,88.62,88.65,88.61,88.61,38778
2018/01/09,11:23:00,88.61,88.63,88.61,88.62,23693
2018/01/09,11:24:00,88.62,88.64,88.61,88.63,14544
2018/01/09,11:25:00,88.63,88.64,88.61,88.62,23893
2018/01/09,11:26:00,88.62,88.65,88.61,88.62,23731
2018/01/09,11:27:00,88.63,88.70,88.61,88.68,57881
2018/01/09,11:28:00,88.68,88.70,88.65,88.67,47830
2018/01/09,11:29:00,88.67,88.70,88.67,88.69,18803
2018/01/09,11:30:00,88.68,88.68,88.64,88.65,26644
2018/01/09,11:31:00,88.64,88.64,88.58,88.58,31026
2018/01/09,11:32:00,88.59,88.61,88.56,88.58,26182
2018/01/09,11:33:00,88.56,88.57,88.51,88.53,28370
2018/01/09,11:34:00,88.53,88.58,88.53,88.58,16975
2018/01/09,11:35:00,88.58,88.61,88.57,88.57,22980
2018/01/09,11:36:00,88.57,88.60,88.56,88.60,29012
2018/01/09,11:37:00,88.60,88.60,88.55,88.57,13822
2018/01/09,11:38:00,88.57,88.58,88.54,88.54,10761
2018/01/09,11:39:00,88.55,88.56,88.53,88.55,18392
2018/01/09,11:40:00,88.55,88.58,88.51,88.51,29878
2018/01/09,11:41:00,88.51,88.56,88.49,88.55,33193
2018/01/09,11:42:00,88.55,88.55,88.51,88.54,26932
2018/01/09,11:43:00,88.54,88.55,88.50,88.55,41649
2018/01/09,11:44:00,88.55,88.55,88.51,88.55,28056
2018/01/09,11:45:00,88.55,88.55,88.53,88.53,27900
2018/01/09,11:46:00,88.53,88.53,88.49,88.51,29462
2018/01/09,11:47:00,88.51,88.51,88.46,88.50,48071
2018/01/09,11:48:00,88.49,88.52,88.47,88.50,44920
2018/01/09,11:49:00,88.50,88.51,88.46,88.47,30825
2018/01/09,11:50:00,88.47,88.47,88.43,88.46,27227
2018/01/09,11:51:00,88.46,88.46,88.43,88.43,12939
2018/01/09,11:52:00,88.43,88.44,88.41,88.42,14074
2018/01/09,11:53:00,88.42,88.44,88.40,88.41,22477
2018/01/09,11:54:00,88.41,88.43,88.40,88.42,38943
2018/01/09,11:55:00,88.42,88.43,88.41,88.42,23465
2018/01/09,11:56:00,88.42,88.42,88.39,88.40,35095
2018/01/09,11:57:00,88.40,88.43,88.39,88.40,29794
2018/01/09,11:58:00,88.40,88.43,88.40,88.43,23718
2018/01/09,11:59:00,88.43,88.43,88.39,88.42,27200
2018/01/09,12:00:00,88.42,88.42,88.41,88.42,32420
2018/01/09,12:01:00,88.42,88.42,88.21,88.29,245101
2018/01/09,12:02:00,88.28,88.37,88.27,88.35,65790
2018/01/09,12:03:00,88.36,88.42,88.34,88.40,62120
2018/01/09,12:04:00,88.40,88.46,88.40,88.43,51640
2018/01/09,12:05:00,88.43,88.44,88.39,88.44,31057
2018/01/09,12:06:00,88.44,88.46,88.42,88.44,30756
2018/01/09,12:07:00,88.44,88.47,88.44,88.46,50592
2018/01/09,12:08:00,88.46,88.49,88.44,88.46,29682
2018/01/09,12:09:00,88.45,88.47,88.45,88.45,12300
2018/01/09,12:10:00,88.45,88.46,88.44,88.45,10831
2018/01/09,12:11:00,88.44,88.47,88.44,88.47,13878
2018/01/09,12:12:00,88.47,88.47,88.45,88.45,11660
2018/01/09,12:13:00,88.45,88.48,88.45,88.48,28272
2018/01/09,12:14:00,88.48,88.48,88.45,88.46,21097
2018/01/09,12:15:00,88.46,88.48,88.45,88.47,21887
2018/01/09,12:16:00,88.48,88.50,88.45,88.45,29343
2018/01/09,12:17:00,88.45,88.48,88.45,88.46,17206
2018/01/09,12:18:00,88.46,88.48,88.45,88.46,12669
2018/01/09,12:19:00,88.46,88.49,88.46,88.49,19617
2018/01/09,12:20:00,88.49,88.49,88.45,88.45,18305
2018/01/09,12:21:00,88.45,88.47,88.44,88.47,44039
2018/01/09,12:22:00,88.47,88.47,88.46,88.47,13923
2018/01/09,12:23:00,88.47,88.47,88.45,88.45,33795
2018/01/09,12:24:00,88.46,88.47,88.44,88.47,43943
2018/01/09,12:25:00,88.47,88.48,88.46,88.47,14660
2018/01/09,12:26:00,88.46,88.47,88.44,88.47,28210
2018/01/09,12:27:00,88.47,88.47,88.45,88.45,20311
2018/01/09,12:28:00,88.46,88.47,88.45,88.47,25417
2018/01/09,12:29:00,88.47,88.47,88.44,88.45,19506
2018/01/09,12:30:00,88.45,88.46,88.44,88.45,29360
2018/01/09,12:31:00,88.45,88.46,88.45,88.46,7907
2018/01/09,12:32:00,88.46,88.46,88.45,88.46,24977
2018/01/09,12:33:00,88.46,88.46,88.44,88.45,32486
2018/01/09,12:34:00,88.44,88.49,88.44,88.48,22514
2018/01/09,12:35:00,88.48,88.48,88.46,88.48,19137
2018/01/09,12:36:00,88.48,88.48,88.44,88.47,23977
2018/01/09,12:37:00,88.47,88.49,88.46,88.46,11772
2018/01/09,12:38:00,88.46,88.48,88.46,88.47,11261
2018/01/09,12:39:00,88.47,88.49,88.47,88.48,15566
2018/01/09,12:40:00,88.48,88.48,88.47,88.47,21266
2018/01/09,12:41:00,88.47,88.48,88.47,88.48,8708
2018/01/09,12:42:00,88.48,88.49,88.47,88.49,16614
2018/01/09,12:43:00,88.49,88.52,88.48,88.49,55420
2018/01/09,12:44:00,88.49,88.50,88.47,88.50,15233
2018/01/09,12:45:00,88.50,88.52,88.49,88.51,25692
2018/01/09,12:46:00,88.51,88.53,88.50,88.52,24040
2018/01/09,12:47:00,88.52,88.54,88.51,88.52,24511
2018/01/09,12:48:00,88.53,88.55,88.51,88.55,21750
2018/01/09,12:49:00,88.55,88.56,88.53,88.55,28158
2018/01/09,12:50:00,88.55,88.55,88.53,88.55,10206
2018/01/09,12:51:00,88.55,88.56,88.54,88.54,20705
2018/01/09,12:52:00,88.54,88.56,88.53,88.56,14592
2018/01/09,12:53:00,88.56,88.56,88.54,88.55,9488
2018/01/09,12:54:00,88.55,88.55,88.52,88.53,20715
2018/01/09,12:55:00,88.53,88.54,88.52,88.54,32359
2018/01/09,12:56:00,88.54,88.54,88.53,88.53,22770
2018/01/09,12:57:00,88.54,88.56,88.54,88.55,22984
2018/01/09,12:58:00,88.55,88.55,88.53,88.53,13267
2018/01/09,12:59:00,88.53,88.56,88.53,88.56,10575
2018/01/09,13:00:00,88.56,88.56,88.54,88.56,22531
2018/01/09,13:01:00,88.56,88.59,88.56,88.58,29899
2018/01/09,13:02:00,88.58,88.60,88.57,88.58,13015
2018/01/09,13:03:00,88.58,88.63,88.58,88.62,16110
2018/01/09,13:04:00,88.62,88.64,88.61,88.62,31889
2018/01/09,13:05:00,88.62,88.67,88.62,88.67,23772
2018/01/09,13:06:00,88.67,88.67,88.64,88.65,8995
2018/01/09,13:07:00,88.65,88.66,88.63,88.65,17034
2018/01/09,13:08:00,88.65,88.65,88.63,88.64,20789
2018/01/09,13:09:00,88.64,88.64,88.61,88.61,17472
2018/01/09,13:10:00,88.61,88.64,88.61,88.63,9335
2018/01/09,13:11:00,88.63,88.64,88.60,88.61,20293
2018/01/09,13:12:00,88.61,88.63,88.60,88.61,28406
2018/01/09,13:13:00,88.61,88.61,88.58,88.59,21296
2018/01/09,13:14:00,88.60,88.61,88.56,88.56,49330
2018/01/09,13:15:00,88.56,88.61,88.56,88.60,17335
2018/01/09,13:16:00,88.60,88.60,88.58,88.59,12787
2018/01/09,13:17:00,88.59,88.60,88.57,88.57,13597
2018/01/09,13:18:00,88.57,88.58,88.56,88.58,8819
2018/01/09,13:19:00,88.58,88.59,88.57,88.59,12010
2018/01/09,13:20:00,88.59,88.61,88.58,88.61,18094
2018/01/09,13:21:00,88.61,88.62,88.60,88.61,12763
2018/01/09,13:22:00,88.61,88.61,88.59,88.61,14954
2018/01/09,13:23:00,88.61,88.66,88.61,88.66,41676
2018/01/09,13:24:00,88.66,88.67,88.64,88.65,32664
2018/01/09,13:25:00,88.65,88.71,88.64,88.68,61593
2018/01/09,13:26:00,88.69,88.69,88.66,88.66,23337
2018/01/09,13:27:00,88.66,88.69,88.66,88.69,18046
2018/01/09,13:28:00,88.69,88.69,88.67,88.69,56432
2018/01/09,13:29:00,88.69,88.70,88.68,88.68,26355
2018/01/09,13:30:00,88.69,88.72,88.68,88.72,28866
2018/01/09,13:31:00,88.72,88.73,88.70,88.71,63495
2018/01/09,13:32:00,88.72,88.72,88.70,88.71,18092
2018/01/09,13:33:00,88.71,88.72,88.68,88.68,41537
2018/01/09,13:34:00,88.68,88.69,88.60,88.61,24923
2018/01/09,13:35:00,88.61,88.63,88.57,88.57,30709
2018/01/09,13:36:00,88.58,88.60,88.57,88.57,16463
2018/01/09,13:37:00,88.57,88.59,88.56,88.56,26818
2018/01/09,13:38:00,88.56,88.56,88.52,88.52,20271
2018/01/09,13:39:00,88.52,88.55,88.51,88.55,16661
2018/01/09,13:40:00,88.54,88.55,88.52,88.52,8499
2018/01/09,13:41:00,88.52,88.56,88.52,88.55,10530
2018/01/09,13:42:00,88.55,88.57,88.54,88.55,22542
2018/01/09,13:43:00,88.55,88.58,88.55,88.55,95069
2018/01/09,13:44:00,88.55,88.56,88.53,88.54,76584
2018/01/09,13:45:00,88.54,88.55,88.52,88.53,10835
2018/01/09,13:46:00,88.52,88.54,88.48,88.49,63019
2018/01/09,13:47:00,88.49,88.51,88.48,88.48,28294
2018/01/09,13:48:00,88.48,88.50,88.48,88.49,18702
2018/01/09,13:49:00,88.49,88.51,88.49,88.49,14603
2018/01/09,13:50:00,88.50,88.51,88.46,88.47,20208
2018/01/09,13:51:00,88.47,88.50,88.47,88.48,10401
2018/01/09,13:52:00,88.48,88.49,88.47,88.47,14079
2018/01/09,13:53:00,88.47,88.48,88.46,88.47,7967
2018/01/09,13:54:00,88.47,88.49,88.47,88.48,12706
2018/01/09,13:55:00,88.48,88.51,88.48,88.49,17934
2018/01/09,13:56:00,88.49,88.51,88.49,88.50,28161
2018/01/09,13:57:00,88.51,88.51,88.49,88.49,29760
2018/01/09,13:58:00,88.49,88.50,88.48,88.48,20542
2018/01/09,13:59:00,88.48,88.51,88.48,88.50,98512
2018/01/09,14:00:00,88.50,88.51,88.49,88.49,32919
2018/01/09,14:01:00,88.49,88.51,88.48,88.50,29836
2018/01/09,14:02:00,88.50,88.51,88.48,88.49,17972
2018/01/09,14:03:00,88.49,88.49,88.47,88.48,9103
2018/01/09,14:04:00,88.47,88.47,88.44,88.47,23617
2018/01/09,14:05:00,88.47,88.47,88.43,88.45,14059
2018/01/09,14:06:00,88.45,88.48,88.44,88.47,11352
2018/01/09,14:07:00,88.48,88.49,88.47,88.49,11077
2018/01/09,14:08:00,88.49,88.51,88.48,88.51,66358
2018/01/09,14:09:00,88.51,88.51,88.48,88.49,26371
2018/01/09,14:10:00,88.49,88.49,88.46,88.48,13184
2018/01/09,14:11:00,88.48,88.48,88.43,88.43,14766
2018/01/09,14:12:00,88.43,88.44,88.42,88.44,9949
2018/01/09,14:13:00,88.44,88.44,88.41,88.42,19448
2018/01/09,14:14:00,88.42,88.44,88.41,88.43,15298
2018/01/09,14:15:00,88.43,88.44,88.40,88.41,33623
2018/01/09,14:16:00,88.41,88.42,88.37,88.38,24245
2018/01/09,14:17:00,88.37,88.38,88.36,88.36,19188
2018/01/09,14:18:00,88.36,88.39,88.36,88.38,11729
2018/01/09,14:19:00,88.38,88.40,88.37,88.40,11901
2018/01/09,14:20:00,88.41,88.42,88.39,88.39,16093
2018/01/09,14:21:00,88.39,88.40,88.38,88.38,10511
2018/01/09,14:22:00,88.38,88.42,88.37,88.41,30647
2018/01/09,14:23:00,88.40,88.41,88.38,88.40,18092
2018/01/09,14:24:00,88.40,88.41,88.38,88.39,22987
2018/01/09,14:25:00,88.39,88.39,88.35,88.36,36789
2018/01/09,14:26:00,88.36,88.37,88.35,88.37,12439
2018/01/09,14:27:00,88.37,88.40,88.37,88.38,25337
2018/01/09,14:28:00,88.38,88.39,88.36,88.37,51793
2018/01/09,14:29:00,88.36,88.38,88.36,88.37,64082
2018/01/09,14:30:00,88.37,88.37,88.36,88.37,49023
2018/01/09,14:31:00,88.37,88.37,88.35,88.36,30482
2018/01/09,14:32:00,88.36,88.37,88.35,88.36,72847
2018/01/09,14:33:00,88.36,88.38,88.36,88.38,19194
2018/01/09,14:34:00,88.38,88.39,88.37,88.37,36634
2018/01/09,14:35:00,88.37,88.38,88.34,88.34,89761
2018/01/09,14:36:00,88.34,88.36,88.34,88.34,41584
2018/01/09,14:37:00,88.34,88.36,88.34,88.36,16516
2018/01/09,14:38:00,88.36,88.36,88.34,88.36,29468
2018/01/09,14:39:00,88.36,88.37,88.34,88.35,59510
2018/01/09,14:40:00,88.36,88.37,88.35,88.35,22188
2018/01/09,14:41:00,88.35,88.36,88.34,88.34,23325
2018/01/09,14:42:00,88.34,88.34,88.32,88.34,28506
2018/01/09,14:43:00,88.34,88.35,88.33,88.34,11236
2018/01/09,14:44:00,88.34,88.34,88.32,88.33,27862
2018/01/09,14:45:00,88.33,88.36,88.32,88.35,34456
2018/01/09,14:46:00,88.35,88.36,88.34,88.34,31268
2018/01/09,14:47:00,88.35,88.35,88.34,88.34,22809
2018/01/09,14:48:00,88.34,88.36,88.34,88.35,29960
2018/01/09,14:49:00,88.34,88.36,88.34,88.36,21105
2018/01/09,14:50:00,88.35,88.37,88.32,88.32,55020
2018/01/09,14:51:00,88.32,88.36,88.31,88.35,44008
2018/01/09,14:52:00,88.35,88.36,88.34,88.36,43580
2018/01/09,14:53:00,88.36,88.38,88.36,88.37,13992
2018/01/09,14:54:00,88.37,88.37,88.34,88.34,46728
2018/01/09,14:55:00,88.34,88.35,88.33,88.34,25276
2018/01/09,14:56:00,88.34,88.36,88.33,88.35,6870
2018/01/09,14:57:00,88.35,88.37,88.34,88.34,29929
2018/01/09,14:58:00,88.34,88.35,88.34,88.34,8765
2018/01/09,14:59:00,88.34,88.36,88.33,88.34,14689
2018/01/09,15:00:00,88.34,88.35,88.32,88.32,68646
2018/01/09,15:01:00,88.32,88.33,88.26,88.30,68842
2018/01/09,15:02:00,88.30,88.32,88.29,88.31,41549
2018/01/09,15:03:00,88.31,88.32,88.30,88.30,14306
2018/01/09,15:04:00,88.30,88.32,88.28,88.30,36184
2018/01/09,15:05:00,88.30,88.31,88.26,88.28,51326
2018/01/09,15:06:00,88.28,88.31,88.28,88.29,40778
2018/01/09,15:07:00,88.29,88.34,88.29,88.33,19278
2018/01/09,15:08:00,88.32,88.34,88.32,88.33,40930
2018/01/09,15:09:00,88.32,88.32,88.30,88.31,39281
2018/01/09,15:10:00,88.31,88.35,88.31,88.34,25400
2018/01/09,15:11:00,88.34,88.34,88.32,88.33,19980
2018/01/09,15:12:00,88.33,88.34,88.31,88.32,41336
2018/01/09,15:13:00,88.32,88.33,88.30,88.31,54606
2018/01/09,15:14:00,88.31,88.33,88.30,88.32,69617
2018/01/09,15:15:00,88.32,88.34,88.31,88.31,16571
2018/01/09,15:16:00,88.32,88.34,88.31,88.34,18460
2018/01/09,15:17:00,88.34,88.34,88.32,88.32,8947
2018/01/09,15:18:00,88.33,88.34,88.31,88.32,45463
2018/01/09,15:19:00,88.32,88.34,88.31,88.32,12207
2018/01/09,15:20:00,88.31,88.33,88.31,88.33,18506
2018/01/09,15:21:00,88.33,88.34,88.32,88.33,27168
2018/01/09,15:22:00,88.33,88.35,88.32,88.35,56182
2018/01/09,15:23:00,88.34,88.35,88.31,88.33,69505
2018/01/09,15:24:00,88.33,88.33,88.31,88.32,14510
2018/01/09,15:25:00,88.32,88.32,88.29,88.29,27939
2018/01/09,15:26:00,88.29,88.30,88.27,88.29,14953
2018/01/09,15:27:00,88.28,88.29,88.24,88.25,73432
2018/01/09,15:28:00,88.25,88.26,88.24,88.25,20479
2018/01/09,15:29:00,88.25,88.26,88.24,88.26,17621
2018/01/09,15:30:00,88.26,88.27,88.21,88.21,47344
2018/01/09,15:31:00,88.21,88.27,88.21,88.26,40784
2018/01/09,15:32:00,88.26,88.27,88.21,88.21,84438
2018/01/09,15:33:00,88.21,88.21,88.18,88.19,43238
2018/01/09,15:34:00,88.19,88.19,88.13,88.15,148799
2018/01/09,15:35:00,88.15,88.16,88.14,88.15,87767
2018/01/09,15:36:00,88.15,88.16,88.14,88.16,31604
2018/01/09,15:37:00,88.16,88.16,88.14,88.15,94304
2018/01/09,15:38:00,88.14,88.18,88.14,88.17,88008
2018/01/09,15:39:00,88.17,88.18,88.15,88.17,132052
2018/01/09,15:40:00,88.17,88.20,88.15,88.18,104482
2018/01/09,15:41:00,88.18,88.19,88.15,88.15,83273
2018/01/09,15:42:00,88.15,88.16,88.12,88.13,33011
2018/01/09,15:43:00,88.13,88.13,88.11,88.12,77824
2018/01/09,15:44:00,88.12,88.12,88.08,88.10,78612
2018/01/09,15:45:00,88.09,88.11,88.09,88.11,51587
2018/01/09,15:46:00,88.10,88.11,88.09,88.10,58036
2018/01/09,15:47:00,88.10,88.11,88.05,88.06,76116
2018/01/09,15:48:00,88.06,88.10,88.04,88.10,80066
2018/01/09,15:49:00,88.10,88.11,88.08,88.11,51665
2018/01/09,15:50:00,88.11,88.13,88.09,88.10,62024
2018/01/09,15:51:00,88.10,88.18,88.10,88.18,173190
2018/01/09,15:52:00,88.18,88.22,88.18,88.22,73799
2018/01/09,15:53:00,88.22,88.22,88.20,88.21,51467
2018/01/09,15:54:00,88.22,88.22,88.14,88.16,110715
2018/01/09,15:55:00,88.17,88.23,88.16,88.22,75478
2018/01/09,15:56:00,88.22,88.25,88.19,88.21,104586
2018/01/09,15:57:00,88.21,88.25,88.21,88.23,116636
2018/01/09,15:58:00,88.23,88.23,88.17,88.18,118969
2018/01/09,15:59:00,88.18,88.19,88.11,88.18,141518
2018/01/09,16:00:00,88.19,88.23,88.15,88.22,453687
2018/01/10,09:31:00,87.86,87.99,87.66,87.93,116737
2018/01/10,09:32:00,87.92,88.12,87.91,88.08,87630
2018/01/10,09:33:00,88.09,88.19,88.05,88.06,79271
2018/01/10,09:34:00,88.06,88.06,87.92,87.92,62892
2018/01/10,09:35:00,87.93,88.06,87.92,88.00,94081
2018/01/10,09:36:00,87.99,87.99,87.79,87.81,107393
2018/01/10,09:37:00,87.80,87.87,87.78,87.80,99975
2018/01/10,09:38:00,87.80,87.84,87.73,87.73,106280
2018/01/10,09:39:00,87.74,87.82,87.74,87.80,92347
2018/01/10,09:40:00,87.80,87.84,87.72,87.78,77401
2018/01/10,09:41:00,87.79,87.90,87.78,87.82,45793
2018/01/10,09:42:00,87.82,87.85,87.75,87.81,47871
2018/01/10,09:43:00,87.81,87.85,87.78,87.84,50459
2018/01/10,09:44:00,87.83,87.88,87.80,87.85,59351
2018/01/10,09:45:00,87.85,87.90,87.81,87.89,72173
2018/01/10,09:46:00,87.89,87.93,87.85,87.90,108834
2018/01/10,09:47:00,87.90,87.93,87.85,87.85,77574
2018/01/10,09:48:00,87.85,87.86,87.77,87.78,47240
2018/01/10,09:49:00,87.78,87.79,87.74,87.75,27286
2018/01/10,09:50:00,87.75,87.82,87.70,87.81,39539
2018/01/10,09:51:00,87.81,87.83,87.74,87.80,29073
2018/01/10,09:52:00,87.80,87.80,87.69,87.69,63731
2018/01/10,09:53:00,87.69,87.73,87.60,87.63,176772
2018/01/10,09:54:00,87.63,87.67,87.58,87.66,61732
2018/01/10,09:55:00,87.65,87.71,87.63,87.68,127755
2018/01/10,09:56:00,87.69,87.73,87.64,87.73,63698
2018/01/10,09:57:00,87.73,87.83,87.73,87.81,38212
2018/01/10,09:58:00,87.81,87.87,87.77,87.77,56198
2018/01/10,09:59:00,87.78,87.79,87.73,87.76,65920
2018/01/10,10:00:00,87.77,87.87,87.72,87.86,79941
2018/01/10,10:01:00,87.86,87.90,87.80,87.81,88921
2018/01/10,10:02:00,87.80,87.84,87.77,87.79,47246
2018/01/10,10:03:00,87.78,87.86,87.75,87.81,51669
2018/01/10,10:04:00,87.81,87.84,87.78,87.80,61314
2018/01/10,10:05:00,87.80,87.85,87.76,87.76,35016
2018/01/10,10:06:00,87.76,87.79,87.72,87.77,45996
2018/01/10,10:07:00,87.77,87.82,87.77,87.78,70171
2018/01/10,10:08:00,87.79,87.85,87.76,87.81,33898
2018/01/10,10:09:00,87.81,87.82,87.77,87.80,28535
2018/01/10,10:10:00,87.80,87.83,87.80,87.80,20370
2018/01/10,10:11:00,87.80,87.90,87.80,87.89,37270
2018/01/10,10:12:00,87.89,87.93,87.88,87.90,73665
2018/01/10,10:13:00,87.91,87.94,87.89,87.90,34137
2018/01/10,10:14:00,87.90,87.92,87.88,87.91,30099
2018/01/10,10:15:00,87.90,87.92,87.87,87.88,71208
2018/01/10,10:16:00,87.88,87.89,87.85,87.86,138230
2018/01/10,10:17:00,87.86,87.90,87.79,87.79,188797
2018/01/10,10:18:00,87.80,87.83,87.79,87.82,49299
2018/01/10,10:19:00,87.82,87.83,87.79,87.83,105914
2018/01/10,10:20:00,87.83,87.90,87.82,87.85,99467
2018/01/10,10:21:00,87.85,87.88,87.83,87.83,77256
2018/01/10,10:22:00,87.83,87.84,87.81,87.83,47302
2018/01/10,10:23:00,87.82,87.85,87.81,87.84,26533
2018/01/10,10:24:00,87.84,87.88,87.84,87.86,46355
2018/01/10,10:25:00,87.86,87.88,87.82,87.84,31603
2018/01/10,10:26:00,87.84,87.84,87.81,87.84,22081
2018/01/10,10:27:00,87.84,87.84,87.79,87.80,19308
2018/01/10,10:28:00,87.79,87.84,87.79,87.82,38157
2018/01/10,10:29:00,87.81,87.82,87.78,87.78,15527
2018/01/10,10:30:00,87.78,87.79,87.71,87.71,24562
2018/01/10,10:31:00,87.72,87.76,87.72,87.73,26112
2018/01/10,10:32:00,87.73,87.75,87.72,87.74,17702
2018/01/10,10:33:00,87.74,87.75,87.71,87.72,87183
2018/01/10,10:34:00,87.72,87.75,87.71,87.73,26251
2018/01/10,10:35:00,87.73,87.77,87.73,87.76,61007
2018/01/10,10:36:00,87.76,87.76,87.73,87.75,49147
2018/01/10,10:37:00,87.75,87.77,87.73,87.75,92479
2018/01/10,10:38:00,87.75,87.81,87.75,87.81,33751
2018/01/10,10:39:00,87.81,87.82,87.78,87.81,34624
2018/01/10,10:40:00,87.81,87.82,87.75,87.77,33719
2018/01/10,10:41:00,87.77,87.85,87.77,87.84,38388
2018/01/10,10:42:00,87.84,87.86,87.84,87.84,37616
2018/01/10,10:43:00,87.84,87.84,87.80,87.81,23127
2018/01/10,10:44:00,87.81,87.81,87.78,87.78,39546
2018/01/10,10:45:00,87.77,87.78,87.73,87.74,60498
2018/01/10,10:46:00,87.74,87.75,87.73,87.74,15903
2018/01/10,10:47:00,87.74,87.76,87.72,87.72,35609
2018/01/10,10:48:00,87.72,87.73,87.66,87.67,77267
2018/01/10,10:49:00,87.67,87.68,87.63,87.66,43350
2018/01/10,10:50:00,87.66,87.68,87.64,87.67,95038
2018/01/10,10:51:00,87.67,87.68,87.64,87.68,25001
2018/01/10,10:52:00,87.67,87.68,87.58,87.58,45900
2018/01/10,10:53:00,87.58,87.63,87.56,87.62,30776
2018/01/10,10:54:00,87.62,87.65,87.61,87.63,26631
2018/01/10,10:55:00,87.63,87.66,87.62,87.65,34704
2018/01/10,10:56:00,87.65,87.70,87.64,87.69,46699
2018/01/10,10:57:00,87.69,87.69,87.60,87.66,65457
2018/01/10,10:58:00,87.66,87.67,87.65,87.67,12610
2018/01/10,10:59:00,87.67,87.67,87.64,87.67,30386
2018/01/10,11:00:00,87.67,87.70,87.67,87.69,40903
2018/01/10,11:01:00,87.69,87.70,87.67,87.69,44042
2018/01/10,11:02:00,87.69,87.70,87.65,87.66,25984
2018/01/10,11:03:00,87.66,87.76,87.66,87.75,63698
2018/01/10,11:04:00,87.76,87.78,87.75,87.76,23312
2018/01/10,11:05:00,87.76,87.83,87.76,87.81,25106
2018/01/10,11:06:00,87.81,87.88,87.81,87.83,55863
2018/01/10,11:07:00,87.83,87.84,87.82,87.84,18554
2018/01/10,11:08:00,87.84,87.85,87.79,87.80,56364
2018/01/10,11:09:00,87.80,87.81,87.79,87.80,23195
2018/01/10,11:10:00,87.80,87.80,87.76,87.79,23668
2018/01/10,11:11:00,87.79,87.81,87.76,87.78,14205
2018/01/10,11:12:00,87.78,87.78,87.76,87.76,17686
2018/01/10,11:13:00,87.76,87.82,87.76,87.81,21653
2018/01/10,11:14:00,87.81,87.82,87.79,87.81,23056
2018/01/10,11:15:00,87.81,87.82,87.81,87.81,19760
2018/01/10,11:16:00,87.81,87.82,87.78,87.78,51789
2018/01/10,11:17:00,87.78,87.79,87.75,87.77,21630
2018/01/10,11:18:00,87.77,87.77,87.76,87.76,12921
2018/01/10,11:19:00,87.76,87.76,87.72,87.73,24055
2018/01/10,11:20:00,87.73,87.75,87.72,87.73,44010
2018/01/10,11:21:00,87.73,87.74,87.66,87.66,29353
2018/01/10,11:22:00,87.67,87.67,87.65,87.66,37243
2018/01/10,11:23:00,87.66,87.68,87.65,87.67,27209
2018/01/10,11:24:00,87.67,87.69,87.65,87.67,18350
2018/01/10,11:25:00,87.67,87.67,87.65,87.65,34026
2018/01/10,11:26:00,87.65,87.65,87.63,87.65,7563
2018/01/10,11:27:00,87.64,87.66,87.63,87.66,27691
2018/01/10,11:28:00,87.66,87.68,87.64,87.65,11457
2018/01/10,11:29:00,87.65,87.65,87.62,87.65,17761
2018/01/10,11:30:00,87.65,87.65,87.61,87.62,19079
2018/01/10,11:31:00,87.62,87.64,87.61,87.64,10874
2018/01/10,11:32:00,87.64,87.64,87.60,87.60,27727
2018/01/10,11:33:00,87.60,87.61,87.57,87.57,23210
2018/01/10,11:34:00,87.57,87.60,87.56,87.59,29759
2018/01/10,11:35:00,87.60,87.65,87.60,87.65,17577
2018/01/10,11:36:00,87.65,87.66,87.63,87.65,29491
2018/01/10,11:37:00,87.65,87.65,87.59,87.59,25831
2018/01/10,11:38:00,87.59,87.59,87.53,87.54,58929
2018/01/10,11:39:00,87.54,87.54,87.52,87.52,17975
2018/01/10,11:40:00,87.53,87.58,87.53,87.56,81759
2018/01/10,11:41:00,87.56,87.62,87.56,87.61,26629
2018/01/10,11:42:00,87.61,87.62,87.61,87.62,7306
2018/01/10,11:43:00,87.62,87.62,87.59,87.61,52597
2018/01/10,11:44:00,87.61,87.63,87.61,87.62,34997
2018/01/10,11:45:00,87.62,87.63,87.61,87.61,7764
2018/01/10,11:46:00,87.61,87.62,87.61,87.61,6196
2018/01/10,11:47:00,87.61,87.67,87.61,87.66,17516
2018/01/10,11:48:00,87.67,87.68,87.66,87.66,37254
2018/01/10,11:49:00,87.66,87.69,87.66,87.69,23781
2018/01/10,11:50:00,87.69,87.69,87.64,87.65,17302
2018/01/10,11:51:00,87.65,87.66,87.64,87.65,25736
2018/01/10,11:52:00,87.65,87.65,87.61,87.62,41731
2018/01/10,11:53:00,87.62,87.66,87.61,87.65,24778
2018/01/10,11:54:00,87.66,87.71,87.64,87.66,85494
2018/01/10,11:55:00,87.67,87.71,87.66,87.68,52191
2018/01/10,11:56:00,87.68,87.68,87.64,87.65,23874
2018/01/10,11:57:00,87.64,87.65,87.60,87.60,21394
2018/01/10,11:58:00,87.60,87.60,87.57,87.58,14291
2018/01/10,11:59:00,87.58,87.58,87.56,87.57,15509
2018/01/10,12:00:00,87.57,87.57,87.55,87.56,18843
2018/01/10,12:01:00,87.55,87.56,87.55,87.55,11638
2018/01/10,12:02:00,87.55,87.57,87.55,87.55,25010
2018/01/10,12:03:00,87.55,87.55,87.51,87.52,58932
2018/01/10,12:04:00,87.52,87.53,87.46,87.47,129563
2018/01/10,12:05:00,87.47,87.56,87.47,87.55,38988
2018/01/10,12:06:00,87.56,87.58,87.53,87.55,42159
2018/01/10,12:07:00,87.55,87.56,87.49,87.50,75541
2018/01/10,12:08:00,87.50,87.54,87.50,87.52,28108
2018/01/10,12:09:00,87.52,87.52,87.50,87.51,16701
2018/01/10,12:10:00,87.51,87.52,87.51,87.52,16845
2018/01/10,12:11:00,87.52,87.58,87.52,87.58,15393
2018/01/10,12:12:00,87.58,87.58,87.50,87.51,97699
2018/01/10,12:13:00,87.52,87.52,87.50,87.51,15710
2018/01/10,12:14:00,87.51,87.52,87.50,87.52,49304
2018/01/10,12:15:00,87.52,87.56,87.52,87.54,46272
2018/01/10,12:16:00,87.54,87.55,87.52,87.54,56081
2018/01/10,12:17:00,87.54,87.57,87.52,87.57,39892
2018/01/10,12:18:00,87.57,87.59,87.55,87.59,15993
2018/01/10,12:19:00,87.59,87.60,87.57,87.59,41166
2018/01/10,12:20:00,87.59,87.60,87.59,87.60,13755
2018/01/10,12:21:00,87.60,87.63,87.60,87.60,23457
2018/01/10,12:22:00,87.61,87.64,87.60,87.63,14213
2018/01/10,12:23:00,87.63,87.66,87.62,87.66,21777
2018/01/10,12:24:00,87.65,87.67,87.65,87.66,6690
2018/01/10,12:25:00,87.66,87.69,87.65,87.67,37994
2018/01/10,12:26:00,87.67,87.72,87.66,87.69,32924
2018/01/10,12:27:00,87.70,87.72,87.69,87.71,16688
2018/01/10,12:28:00,87.71,87.72,87.68,87.69,18644
2018/01/10,12:29:00,87.69,87.69,87.65,87.65,37932
2018/01/10,12:30:00,87.65,87.66,87.65,87.65,12569
2018/01/10,12:31:00,87.65,87.68,87.63,87.68,20783
2018/01/10,12:32:00,87.68,87.70,87.67,87.69,25640
2018/01/10,12:33:00,87.68,87.72,87.68,87.70,19425
2018/01/10,12:34:00,87.70,87.73,87.69,87.73,20840
2018/01/10,12:35:00,87.74,87.75,87.71,87.71,12137
2018/01/10,12:36:00,87.71,87.73,87.70,87.73,13602
2018/01/10,12:37:00,87.73,87.77,87.71,87.75,22502
2018/01/10,12:38:00,87.75,87.75,87.72,87.72,14515
2018/01/10,12:39:00,87.72,87.74,87.71,87.73,31043
2018/01/10,12:40:00,87.73,87.77,87.73,87.77,22945
2018/01/10,12:41:00,87.77,87.78,87.75,87.75,22310
2018/01/10,12:42:00,87.75,87.75,87.70,87.71,10695
2018/01/10,12:43:00,87.72,87.73,87.71,87.72,9513
2018/01/10,12:44:00,87.72,87.72,87.68,87.68,18093
2018/01/10,12:45:00,87.68,87.70,87.67,87.69,36275
2018/01/10,12:46:00,87.69,87.70,87.68,87.69,9389
2018/01/10,12:47:00,87.69,87.70,87.68,87.69,10402
2018/01/10,12:48:00,87.69,87.69,87.68,87.68,11561
2018/01/10,12:49:00,87.68,87.71,87.67,87.71,17399
2018/01/10,12:50:00,87.70,87.72,87.69,87.71,27978
2018/01/10,12:51:00,87.71,87.71,87.70,87.71,9032
2018/01/10,12:52:00,87.71,87.73,87.70,87.72,21231
2018/01/10,12:53:00,87.72,87.75,87.72,87.74,17550
2018/01/10,12:54:00,87.74,87.76,87.74,87.75,23632
2018/01/10,12:55:00,87.76,87.76,87.72,87.73,19483
2018/01/10,12:56:00,87.73,87.73,87.70,87.70,16278
2018/01/10,12:57:00,87.70,87.72,87.69,87.71,12907
2018/01/10,12:58:00,87.71,87.72,87.70,87.71,15219
2018/01/10,12:59:00,87.71,87.74,87.69,87.73,24721
2018/01/10,13:00:00,87.73,87.75,87.72,87.74,43685
2018/01/10,13:01:00,87.73,87.80,87.73,87.74,34641
2018/01/10,13:02:00,87.74,87.74,87.70,87.74,28292
2018/01/10,13:03:00,87.74,87.77,87.74,87.76,24209
2018/01/10,13:04:00,87.76,87.79,87.76,87.79,27738
2018/01/10,13:05:00,87.79,87.81,87.78,87.81,38427
2018/01/10,13:06:00,87.81,87.85,87.80,87.84,82597
2018/01/10,13:07:00,87.84,87.86,87.84,87.86,23691
2018/01/10,13:08:00,87.86,87.86,87.85,87.86,24139
2018/01/10,13:09:00,87.86,87.87,87.85,87.86,13726
2018/01/10,13:10:00,87.86,87.87,87.81,87.82,20125
2018/01/10,13:11:00,87.82,87.82,87.78,87.80,21817
2018/01/10,13:12:00,87.79,87.81,87.78,87.78,15841
2018/01/10,13:13:00,87.78,87.78,87.75,87.76,11318
2018/01/10,13:14:00,87.76,87.76,87.71,87.72,37583
2018/01/10,13:15:00,87.73,87.74,87.72,87.72,20337
2018/01/10,13:16:00,87.72,87.73,87.67,87.68,34025
2018/01/10,13:17:00,87.68,87.75,87.68,87.75,27598
2018/01/10,13:18:00,87.75,87.76,87.73,87.74,18580
2018/01/10,13:19:00,87.74,87.76,87.73,87.75,14313
2018/01/10,13:20:00,87.75,87.75,87.72,87.72,14546
2018/01/10,13:21:00,87.72,87.73,87.68,87.69,29112
2018/01/10,13:22:00,87.68,87.69,87.63,87.65,43460
2018/01/10,13:23:00,87.65,87.67,87.62,87.66,33061
2018/01/10,13:24:00,87.66,87.66,87.64,87.65,33201
2018/01/10,13:25:00,87.65,87.66,87.64,87.66,9097
2018/01/10,13:26:00,87.66,87.67,87.63,87.63,22902
2018/01/10,13:27:00,87.63,87.65,87.63,87.64,13720
2018/01/10,13:28:00,87.64,87.65,87.63,87.64,20900
2018/01/10,13:29:00,87.64,87.65,87.60,87.60,20394
2018/01/10,13:30:00,87.60,87.61,87.59,87.60,28573
2018/01/10,13:31:00,87.60,87.60,87.56,87.57,48408
2018/01/10,13:32:00,87.57,87.57,87.55,87.56,36943
2018/01/10,13:33:00,87.56,87.56,87.52,87.53,22264
2018/01/10,13:34:00,87.53,87.56,87.53,87.56,22054
2018/01/10,13:35:00,87.56,87.57,87.55,87.56,32278
2018/01/10,13:36:00,87.56,87.57,87.54,87.54,36924
2018/01/10,13:37:00,87.55,87.56,87.54,87.55,37973
2018/01/10,13:38:00,87.55,87.55,87.52,87.55,80292
2018/01/10,13:39:00,87.55,87.56,87.54,87.55,47338
2018/01/10,13:40:00,87.55,87.60,87.55,87.59,22969
2018/01/10,13:41:00,87.59,87.61,87.57,87.59,42620
2018/01/10,13:42:00,87.59,87.64,87.58,87.64,27677
2018/01/10,13:43:00,87.64,87.69,87.63,87.69,29895
2018/01/10,13:44:00,87.69,87.71,87.67,87.70,64513
2018/01/10,13:45:00,87.70,87.71,87.67,87.67,11315
2018/01/10,13:46:00,87.68,87.71,87.67,87.71,16521
2018/01/10,13:47:00,87.71,87.71,87.68,87.69,28164
2018/01/10,13:48:00,87.69,87.71,87.68,87.69,12831
2018/01/10,13:49:00,87.69,87.73,87.68,87.71,16652
2018/01/10,13:50:00,87.71,87.71,87.69,87.70,6485
2018/01/10,13:51:00,87.70,87.71,87.67,87.69,20805
2018/01/10,13:52:00,87.69,87.72,87.69,87.71,17546
2018/01/10,13:53:00,87.71,87.71,87.70,87.70,7720
2018/01/10,13:54:00,87.70,87.72,87.68,87.69,38163
2018/01/10,13:55:00,87.69,87.81,87.69,87.80,64115
2018/01/10,13:56:00,87.79,87.81,87.77,87.79,24327
2018/01/10,13:57:00,87.79,87.79,87.74,87.76,16996
2018/01/10,13:58:00,87.75,87.79,87.75,87.78,16898
2018/01/10,13:59:00,87.78,87.79,87.77,87.79,11766
2018/01/10,14:00:00,87.79,87.81,87.79,87.80,11433
2018/01/10,14:01:00,87.80,87.81,87.77,87.79,27232
2018/01/10,14:02:00,87.79,87.80,87.78,87.78,12516
2018/01/10,14:03:00,87.78,87.79,87.78,87.79,5942
2018/01/10,14:04:00,87.79,87.79,87.76,87.76,14167
2018/01/10,14:05:00,87.76,87.77,87.74,87.75,16575
2018/01/10,14:06:00,87.74,87.74,87.71,87.73,13244
2018/01/10,14:07:00,87.73,87.74,87.72,87.74,7737
2018/01/10,14:08:00,87.74,87.74,87.70,87.70,11145
2018/01/10,14:09:00,87.70,87.70,87.67,87.69,21120
2018/01/10,14:10:00,87.69,87.69,87.67,87.68,9350
2018/01/10,14:11:00,87.68,87.68,87.66,87.67,15312
2018/01/10,14:12:00,87.67,87.67,87.62,87.65,24805
2018/01/10,14:13:00,87.65,87.68,87.65,87.67,14432
2018/01/10,14:14:00,87.67,87.68,87.63,87.64,34796
2018/01/10,14:15:00,87.64,87.65,87.62,87.62,23794
2018/01/10,14:16:00,87.62,87.66,87.62,87.65,18162
2018/01/10,14:17:00,87.66,87.66,87.63,87.65,17128
2018/01/10,14:18:00,87.65,87.68,87.65,87.66,20962
2018/01/10,14:19:00,87.66,87.67,87.63,87.64,18089
2018/01/10,14:20:00,87.64,87.64,87.60,87.62,20862
2018/01/10,14:21:00,87.62,87.62,87.58,87.59,26937
2018/01/10,14:22:00,87.59,87.60,87.56,87.59,51699
2018/01/10,14:23:00,87.59,87.61,87.57,87.58,16873
2018/01/10,14:24:00,87.57,87.58,87.52,87.52,41512
2018/01/10,14:25:00,87.52,87.54,87.47,87.49,78325
2018/01/10,14:26:00,87.49,87.54,87.46,87.53,60523
2018/01/10,14:27:00,87.53,87.54,87.51,87.53,28511
2018/01/10,14:28:00,87.52,87.53,87.47,87.48,29875
2018/01/10,14:29:00,87.48,87.49,87.46,87.49,22129
2018/01/10,14:30:00,87.50,87.52,87.49,87.50,37815
2018/01/10,14:31:00,87.50,87.50,87.41,87.43,66787
2018/01/10,14:32:00,87.44,87.49,87.43,87.49,24917
2018/01/10,14:33:00,87.50,87.54,87.50,87.52,36437
2018/01/10,14:34:00,87.51,87.55,87.50,87.54,37171
2018/01/10,14:35:00,87.54,87.55,87.53,87.54,16624
2018/01/10,14:36:00,87.54,87.56,87.53,87.54,31286
2018/01/10,14:37:00,87.54,87.56,87.53,87.54,21253
2018/01/10,14:38:00,87.54,87.54,87.49,87.52,30329
2018/01/10,14:39:00,87.53,87.54,87.49,87.50,29944
2018/01/10,14:40:00,87.50,87.50,87.46,87.49,57568
2018/01/10,14:41:00,87.49,87.49,87.45,87.48,24947
2018/01/10,14:42:00,87.48,87.49,87.45,87.45,18368
2018/01/10,14:43:00,87.45,87.49,87.45,87.48,36623
2018/01/10,14:44:00,87.48,87.50,87.47,87.47,26564
2018/01/10,14:45:00,87.46,87.50,87.46,87.50,14308
2018/01/10,14:46:00,87.50,87.51,87.49,87.51,25506
2018/01/10,14:47:00,87.50,87.56,87.50,87.56,59164
2018/01/10,14:48:00,87.56,87.57,87.53,87.57,64578
2018/01/10,14:49:00,87.57,87.59,87.56,87.58,29323
2018/01/10,14:50:00,87.58,87.59,87.58,87.59,19614
2018/01/10,14:51:00,87.59,87.60,87.56,87.57,19308
2018/01/10,14:52:00,87.57,87.68,87.57,87.68,70086
2018/01/10,14:53:00,87.68,87.70,87.66,87.70,65855
2018/01/10,14:54:00,87.70,87.71,87.69,87.70,28865
2018/01/10,14:55:00,87.70,87.74,87.69,87.74,14505
2018/01/10,14:56:00,87.74,87.75,87.71,87.71,45249
2018/01/10,14:57:00,87.72,87.74,87.71,87.72,13386
2018/01/10,14:58:00,87.72,87.74,87.70,87.73,30982
2018/01/10,14:59:00,87.73,87.73,87.69,87.69,9036
2018/01/10,15:00:00,87.69,87.72,87.68,87.72,18897
2018/01/10,15:01:00,87.72,87.75,87.70,87.75,21458
2018/01/10,15:02:00,87.74,87.75,87.73,87.74,24492
2018/01/10,15:03:00,87.74,87.75,87.72,87.74,24431
2018/01/10,15:04:00,87.74,87.76,87.73,87.73,26551
2018/01/10,15:05:00,87.74,87.74,87.72,87.73,17583
2018/01/10,15:06:00,87.72,87.76,87.72,87.73,44696
2018/01/10,15:07:00,87.73,87.82,87.73,87.79,77662
2018/01/10,15:08:00,87.79,87.81,87.75,87.77,51580
2018/01/10,15:09:00,87.77,87.78,87.75,87.76,16694
2018/01/10,15:10:00,87.76,87.76,87.73,87.74,12982
2018/01/10,15:11:00,87.74,87.77,87.73,87.77,20950
2018/01/10,15:12:00,87.77,87.77,87.73,87.74,20193
2018/01/10,15:13:00,87.75,87.76,87.72,87.73,10782
2018/01/10,15:14:00,87.72,87.73,87.70,87.71,50524
2018/01/10,15:15:00,87.72,87.76,87.71,87.76,17044
2018/01/10,15:16:00,87.76,87.77,87.75,87.76,11032
2018/01/10,15:17:00,87.75,87.77,87.73,87.75,35960
2018/01/10,15:18:00,87.75,87.76,87.72,87.73,48023
2018/01/10,15:19:00,87.72,87.77,87.72,87.76,88015
2018/01/10,15:20:00,87.76,87.76,87.74,87.75,13609
2018/01/10,15:21:00,87.75,87.75,87.71,87.72,17313
2018/01/10,15:22:00,87.72,87.74,87.71,87.71,21199
2018/01/10,15:23:00,87.71,87.72,87.69,87.72,58334
2018/01/10,15:24:00,87.72,87.76,87.71,87.74,35811
2018/01/10,15:25:00,87.74,87.76,87.74,87.76,17239
2018/01/10,15:26:00,87.76,87.76,87.71,87.72,28532
2018/01/10,15:27:00,87.72,87.73,87.72,87.72,10104
2018/01/10,15:28:00,87.72,87.73,87.71,87.73,24839
2018/01/10,15:29:00,87.73,87.77,87.72,87.76,67436
2018/01/10,15:30:00,87.76,87.79,87.75,87.77,33497
2018/01/10,15:31:00,87.77,87.78,87.76,87.78,22885
2018/01/10,15:32:00,87.78,87.80,87.77,87.79,29979
2018/01/10,15:33:00,87.79,87.81,87.75,87.80,48552
2018/01/10,15:34:00,87.79,87.81,87.76,87.77,30352
2018/01/10,15:35:00,87.77,87.77,87.75,87.77,53489
2018/01/10,15:36:00,87.77,87.80,87.77,87.79,61940
2018/01/10,15:37:00,87.79,87.80,87.78,87.79,36975
2018/01/10,15:38:00,87.79,87.80,87.77,87.80,21309
2018/01/10,15:39:00,87.80,87.82,87.79,87.81,48392
2018/01/10,15:40:00,87.82,87.85,87.81,87.81,68760
2018/01/10,15:41:00,87.81,87.83,87.80,87.82,54945
2018/01/10,15:42:00,87.82,87.82,87.79,87.79,33548
2018/01/10,15:43:00,87.79,87.81,87.78,87.79,47700
2018/01/10,15:44:00,87.79,87.80,87.78,87.80,36924
2018/01/10,15:45:00,87.79,87.83,87.79,87.81,39134
2018/01/10,15:46:00,87.81,87.83,87.79,87.83,88766
2018/01/10,15:47:00,87.83,87.83,87.82,87.83,27038
2018/01/10,15:48:00,87.83,87.83,87.81,87.82,28342
2018/01/10,15:49:00,87.82,87.83,87.81,87.83,57522
2018/01/10,15:50:00,87.83,87.84,87.82,87.83,64006
2018/01/10,15:51:00,87.83,87.92,87.83,87.90,96545
2018/01/10,15:52:00,87.90,87.90,87.85,87.87,56220
2018/01/10,15:53:00,87.87,87.87,87.84,87.85,93775
2018/01/10,15:54:00,87.86,87.86,87.83,87.83,61153
2018/01/10,15:55:00,87.83,87.85,87.81,87.85,89478
2018/01/10,15:56:00,87.85,87.87,87.84,87.84,54527
2018/01/10,15:57:00,87.84,87.85,87.82,87.83,53044
2018/01/10,15:58:00,87.83,87.83,87.80,87.80,36918
2018/01/10,15:59:00,87.81,87.82,87.78,87.82,110597
2018/01/10,16:00:00,87.82,87.87,87.79,87.82,358389
2018/01/11,09:31:00,88.13,88.13,87.51,87.54,128544
2018/01/11,09:32:00,87.52,87.60,87.35,87.50,128871
2018/01/11,09:33:00,87.50,87.51,87.38,87.45,65142
2018/01/11,09:34:00,87.45,87.52,87.43,87.50,101182
2018/01/11,09:35:00,87.50,87.50,87.33,87.34,139760
2018/01/11,09:36:00,87.34,87.35,87.24,87.34,135419
2018/01/11,09:37:00,87.34,87.45,87.28,87.45,90456
2018/01/11,09:38:00,87.45,87.60,87.40,87.59,88005
2018/01/11,09:39:00,87.59,87.63,87.53,87.54,96211
2018/01/11,09:40:00,87.55,87.55,87.41,87.42,43303
2018/01/11,09:41:00,87.41,87.42,87.31,87.32,49602
2018/01/11,09:42:00,87.32,87.38,87.27,87.37,50918
2018/01/11,09:43:00,87.37,87.47,87.37,87.44,48537
2018/01/11,09:44:00,87.43,87.49,87.42,87.45,61546
2018/01/11,09:45:00,87.44,87.53,87.41,87.44,53591
2018/01/11,09:46:00,87.44,87.44,87.35,87.41,55414
2018/01/11,09:47:00,87.41,87.44,87.38,87.41,45978
2018/01/11,09:48:00,87.41,87.44,87.38,87.38,40869
2018/01/11,09:49:00,87.38,87.43,87.36,87.43,51970
2018/01/11,09:50:00,87.43,87.46,87.38,87.44,35766
2018/01/11,09:51:00,87.44,87.52,87.43,87.51,60318
2018/01/11,09:52:00,87.51,87.55,87.51,87.54,32030
2018/01/11,09:53:00,87.54,87.59,87.54,87.57,69312
2018/01/11,09:54:00,87.57,87.58,87.53,87.56,28153
2018/01/11,09:55:00,87.55,87.59,87.55,87.59,172598
2018/01/11,09:56:00,87.59,87.59,87.54,87.54,31928
2018/01/11,09:57:00,87.54,87.55,87.52,87.53,24593
2018/01/11,09:58:00,87.53,87.59,87.51,87.56,70036
2018/01/11,09:59:00,87.56,87.65,87.55,87.64,65715
2018/01/11,10:00:00,87.63,87.75,87.63,87.75,52289
2018/01/11,10:01:00,87.75,87.90,87.73,87.83,117881
2018/01/11,10:02:00,87.83,87.91,87.82,87.84,64532
2018/01/11,10:03:00,87.85,87.87,87.82,87.86,94063
2018/01/11,10:04:00,87.86,87.94,87.85,87.90,33920
2018/01/11,10:05:00,87.90,87.91,87.86,87.88,76329
2018/01/11,10:06:00,87.89,87.92,87.86,87.87,35503
2018/01/11,10:07:00,87.86,87.90,87.86,87.90,48573
2018/01/11,10:08:00,87.90,87.93,87.88,87.92,53620
2018/01/11,10:09:00,87.92,87.94,87.89,87.90,21411
2018/01/11,10:10:00,87.90,87.97,87.89,87.94,54046
2018/01/11,10:11:00,87.93,87.94,87.89,87.92,41907
2018/01/11,10:12:00,87.92,87.92,87.90,87.92,61252
2018/01/11,10:13:00,87.92,87.92,87.88,87.90,68889
2018/01/11,10:14:00,87.90,87.91,87.86,87.86,55365
2018/01/11,10:15:00,87.87,87.88,87.85,87.88,17143
2018/01/11,10:16:00,87.88,87.91,87.85,87.90,48138
2018/01/11,10:17:00,87.90,87.91,87.88,87.91,63629
2018/01/11,10:18:00,87.91,87.94,87.88,87.92,58797
2018/01/11,10:19:00,87.92,87.92,87.89,87.90,45079
2018/01/11,10:20:00,87.89,87.92,87.87,87.91,33017
2018/01/11,10:21:00,87.91,87.92,87.88,87.89,16365
2018/01/11,10:22:00,87.89,87.90,87.84,87.85,30634
2018/01/11,10:23:00,87.86,87.87,87.80,87.82,71109
2018/01/11,10:24:00,87.82,87.83,87.79,87.80,34149
2018/01/11,10:25:00,87.79,87.79,87.73,87.78,42135
2018/01/11,10:26:00,87.78,87.82,87.78,87.80,13351
2018/01/11,10:27:00,87.81,87.84,87.79,87.83,36549
2018/01/11,10:28:00,87.84,87.87,87.82,87.85,45052
2018/01/11,10:29:00,87.85,87.85,87.80,87.80,11480
2018/01/11,10:30:00,87.80,87.82,87.77,87.78,23978
2018/01/11,10:31:00,87.78,87.80,87.75,87.78,20416
2018/01/11,10:32:00,87.78,87.81,87.76,87.78,32175
2018/01/11,10:33:00,87.78,87.80,87.77,87.78,24483
2018/01/11,10:34:00,87.78,87.78,87.72,87.73,69150
2018/01/11,10:35:00,87.72,87.73,87.54,87.54,133862
2018/01/11,10:36:00,87.54,87.66,87.52,87.65,27199
2018/01/11,10:37:00,87.65,87.67,87.58,87.60,26106
2018/01/11,10:38:00,87.59,87.69,87.59,87.65,19651
2018/01/11,10:39:00,87.65,87.70,87.64,87.70,15432
2018/01/11,10:40:00,87.70,87.71,87.69,87.70,16807
2018/01/11,10:41:00,87.70,87.70,87.64,87.65,17661
2018/01/11,10:42:00,87.65,87.65,87.62,87.65,21717
2018/01/11,10:43:00,87.66,87.66,87.59,87.59,63190
2018/01/11,10:44:00,87.59,87.61,87.57,87.60,20874
2018/01/11,10:45:00,87.61,87.67,87.60,87.65,34859
2018/01/11,10:46:00,87.65,87.70,87.64,87.70,20991
2018/01/11,10:47:00,87.70,87.70,87.67,87.68,9165
2018/01/11,10:48:00,87.68,87.72,87.67,87.72,26952
2018/01/11,10:49:00,87.72,87.72,87.68,87.71,26815
2018/01/11,10:50:00,87.71,87.73,87.70,87.73,14853
2018/01/11,10:51:00,87.73,87.73,87.68,87.68,37928
2018/01/11,10:52:00,87.68,87.71,87.67,87.69,62574
2018/01/11,10:53:00,87.69,87.70,87.66,87.67,18866
2018/01/11,10:54:00,87.67,87.71,87.67,87.70,62267
2018/01/11,10:55:00,87.70,87.71,87.68,87.71,13482
2018/01/11,10:56:00,87.71,87.71,87.69,87.69,17731
2018/01/11,10:57:00,87.69,87.69,87.64,87.65,21498
2018/01/11,10:58:00,87.65,87.65,87.61,87.63,10484
2018/01/11,10:59:00,87.62,87.63,87.60,87.61,40060
2018/01/11,11:00:00,87.61,87.65,87.60,87.65,26680
2018/01/11,11:01:00,87.65,87.66,87.64,87.66,26527
2018/01/11,11:02:00,87.66,87.71,87.66,87.70,37301
2018/01/11,11:03:00,87.70,87.71,87.67,87.69,69472
2018/01/11,11:04:00,87.70,87.71,87.69,87.71,35411
2018/01/11,11:05:00,87.70,87.71,87.68,87.70,10479
2018/01/11,11:06:00,87.70,87.71,87.69,87.71,13389
2018/01/11,11:07:00,87.70,87.71,87.69,87.70,13067
2018/01/11,11:08:00,87.70,87.73,87.70,87.73,17287
2018/01/11,11:09:00,87.73,87.74,87.71,87.73,34198
2018/01/11,11:10:00,87.73,87.77,87.73,87.77,11677
2018/01/11,11:11:00,87.77,87.79,87.76,87.78,13282
2018/01/11,11:12:00,87.78,87.78,87.75,87.75,24617
2018/01/11,11:13:00,87.76,87.78,87.75,87.75,18999
2018/01/11,11:14:00,87.75,87.77,87.75,87.76,20443
2018/01/11,11:15:00,87.76,87.77,87.75,87.76,14011
2018/01/11,11:16:00,87.76,87.76,87.74,87.74,46117
2018/01/11,11:17:00,87.74,87.74,87.71,87.74,19254
2018/01/11,11:18:00,87.74,87.76,87.73,87.75,40449
2018/01/11,11:19:00,87.75,87.76,87.72,87.73,70384
2018/01/11,11:20:00,87.73,87.74,87.72,87.73,10624
2018/01/11,11:21:00,87.73,87.77,87.73,87.76,20176
2018/01/11,11:22:00,87.76,87.78,87.75,87.78,82268
2018/01/11,11:23:00,87.78,87.79,87.77,87.77,13166
2018/01/11,11:24:00,87.77,87.79,87.77,87.79,12546
2018/01/11,11:25:00,87.80,87.82,87.79,87.81,19935
2018/01/11,11:26:00,87.81,87.85,87.81,87.83,38022
2018/01/11,11:27:00,87.82,87.83,87.78,87.79,22535
2018/01/11,11:28:00,87.79,87.79,87.77,87.78,29226
2018/01/11,11:29:00,87.78,87.80,87.77,87.78,21827
2018/01/11,11:30:00,87.78,87.79,87.76,87.77,14915
2018/01/11,11:31:00,87.77,87.79,87.76,87.77,16036
2018/01/11,11:32:00,87.77,87.77,87.73,87.76,17915
2018/01/11,11:33:00,87.76,87.76,87.75,87.76,8692
2018/01/11,11:34:00,87.75,87.77,87.75,87.77,11569
2018/01/11,11:35:00,87.77,87.78,87.76,87.77,23670
2018/01/11,11:36:00,87.77,87.79,87.77,87.78,8771
2018/01/11,11:37:00,87.78,87.79,87.78,87.79,7628
2018/01/11,11:38:00,87.78,87.79,87.77,87.78,23312
2018/01/11,11:39:00,87.78,87.78,87.75,87.76,27723
2018/01/11,11:40:00,87.76,87.78,87.76,87.77,19507
2018/01/11,11:41:00,87.77,87.78,87.75,87.76,39235
2018/01/11,11:42:00,87.77,87.77,87.74,87.76,18788
2018/01/11,11:43:00,87.76,87.76,87.72,87.72,23532
2018/01/11,11:44:00,87.72,87.72,87.68,87.69,36802
2018/01/11,11:45:00,87.70,87.70,87.67,87.69,22669
2018/01/11,11:46:00,87.69,87.70,87.69,87.70,12589
2018/01/11,11:47:00,87.69,87.73,87.69,87.73,24310
2018/01/11,11:48:00,87.73,87.73,87.70,87.72,47827
2018/01/11,11:49:00,87.72,87.72,87.69,87.71,12131
2018/01/11,11:50:00,87.71,87.71,87.68,87.70,20616
2018/01/11,11:51:00,87.70,87.71,87.70,87.70,17011
2018/01/11,11:52:00,87.70,87.72,87.69,87.72,27028
2018/01/11,11:53:00,87.72,87.74,87.71,87.74,11257
2018/01/11,11:54:00,87.74,87.78,87.74,87.77,18957
2018/01/11,11:55:00,87.77,87.78,87.74,87.76,20774
2018/01/11,11:56:00,87.76,87.76,87.74,87.76,27725
2018/01/11,11:57:00,87.76,87.76,87.74,87.75,29294
2018/01/11,11:58:00,87.76,87.78,87.75,87.78,33515
2018/01/11,11:59:00,87.78,87.83,87.78,87.82,24398
2018/01/11,12:00:00,87.82,87.87,87.81,87.86,40264
2018/01/11,12:01:00,87.86,87.86,87.84,87.84,35119
2018/01/11,12:02:00,87.84,87.84,87.83,87.83,15489
2018/01/11,12:03:00,87.83,87.84,87.79,87.80,31476
2018/01/11,12:04:00,87.80,87.82,87.80,87.82,15337
2018/01/11,12:05:00,87.82,87.86,87.81,87.86,15656
2018/01/11,12:06:00,87.86,87.86,87.84,87.85,22699
2018/01/11,12:07:00,87.85,87.87,87.85,87.86,33994
2018/01/11,12:08:00,87.85,87.87,87.85,87.86,11628
2018/01/11,12:09:00,87.86,87.88,87.85,87.88,146816
2018/01/11,12:10:00,87.88,87.89,87.88,87.89,45225
2018/01/11,12:11:00,87.89,87.89,87.87,87.89,40660
2018/01/11,12:12:00,87.89,87.90,87.88,87.89,17793
2018/01/11,12:13:00,87.89,87.90,87.87,87.88,24905
2018/01/11,12:14:00,87.89,87.90,87.87,87.89,30446
2018/01/11,12:15:00,87.88,87.88,87.87,87.87,45568
2018/01/11,12:16:00,87.88,87.88,87.85,87.85,14861
2018/01/11,12:17:00,87.86,87.87,87.82,87.82,19389
2018/01/11,12:18:00,87.83,87.84,87.81,87.83,15347
2018/01/11,12:19:00,87.83,87.83,87.81,87.83,14088
2018/01/11,12:20:00,87.83,87.84,87.82,87.84,20781
2018/01/11,12:21:00,87.84,87.84,87.83,87.84,15533
2018/01/11,12:22:00,87.84,87.86,87.84,87.86,13386
2018/01/11,12:23:00,87.86,87.88,87.86,87.87,10040
2018/01/11,12:24:00,87.86,87.88,87.86,87.88,17564
2018/01/11,12:25:00,87.88,87.90,87.88,87.90,11577
2018/01/11,12:26:00,87.90,87.91,87.89,87.90,17127
2018/01/11,12:27:00,87.90,87.91,87.89,87.90,12275
2018/01/11,12:28:00,87.90,87.91,87.89,87.90,41739
2018/01/11,12:29:00,87.90,87.95,87.90,87.95,108286
2018/01/11,12:30:00,87.95,87.99,87.95,87.97,100992
2018/01/11,12:31:00,87.97,87.98,87.94,87.94,36614
2018/01/11,12:32:00,87.95,87.96,87.94,87.96,21880
2018/01/11,12:33:00,87.96,87.99,87.95,87.97,28290
2018/01/11,12:34:00,87.98,88.00,87.98,87.99,53661
2018/01/11,12:35:00,87.98,87.99,87.98,87.99,20605
2018/01/11,12:36:00,87.98,88.02,87.98,88.02,61896
2018/01/11,12:37:00,88.02,88.03,88.01,88.02,36512
2018/01/11,12:38:00,88.02,88.03,88.01,88.03,40725
2018/01/11,12:39:00,88.03,88.07,88.03,88.06,38355
2018/01/11,12:40:00,88.06,88.06,88.00,88.04,75185
2018/01/11,12:41:00,88.04,88.05,88.04,88.04,25749
2018/01/11,12:42:00,88.04,88.05,88.04,88.05,15799
2018/01/11,12:43:00,88.05,88.06,88.04,88.04,20343
2018/01/11,12:44:00,88.04,88.08,88.04,88.08,73959
2018/01/11,12:45:00,88.08,88.09,88.03,88.04,64736
2018/01/11,12:46:00,88.04,88.09,88.02,88.08,57223
2018/01/11,12:47:00,88.08,88.09,88.06,88.09,23463
2018/01/11,12:48:00,88.09,88.09,88.07,88.07,27546
2018/01/11,12:49:00,88.07,88.07,88.05,88.06,17831
2018/01/11,12:50:00,88.06,88.06,88.02,88.02,26924
2018/01/11,12:51:00,88.02,88.03,88.02,88.02,6581
2018/01/11,12:52:00,88.02,88.02,88.00,88.01,32522
2018/01/11,12:53:00,88.01,88.01,87.95,87.96,47472
2018/01/11,12:54:00,87.96,87.97,87.93,87.94,28361
2018/01/11,12:55:00,87.95,87.97,87.95,87.96,18521
2018/01/11,12:56:00,87.96,88.00,87.96,88.00,9246
2018/01/11,12:57:00,88.00,88.00,87.97,87.98,9718
2018/01/11,12:58:00,87.98,87.99,87.97,87.98,19387
2018/01/11,12:59:00,87.98,88.03,87.97,88.02,21337
2018/01/11,13:00:00,88.02,88.03,88.01,88.03,17127
2018/01/11,13:01:00,88.03,88.03,88.01,88.01,21192
2018/01/11,13:02:00,88.01,88.06,88.00,88.06,24025
2018/01/11,13:03:00,88.06,88.07,88.04,88.04,11082
2018/01/11,13:04:00,88.04,88.05,88.02,88.03,70027
2018/01/11,13:05:00,88.03,88.03,87.98,88.00,12796
2018/01/11,13:06:00,88.00,88.01,88.00,88.01,12221
2018/01/11,13:07:00,88.01,88.03,88.00,88.03,29481
2018/01/11,13:08:00,88.03,88.04,88.00,88.01,21259
2018/01/11,13:09:00,88.00,88.03,88.00,88.01,23546
2018/01/11,13:10:00,88.01,88.03,88.00,88.03,16150
2018/01/11,13:11:00,88.03,88.04,88.01,88.04,17520
2018/01/11,13:12:00,88.03,88.06,88.03,88.05,28297
2018/01/11,13:13:00,88.04,88.04,87.98,87.99,22526
2018/01/11,13:14:00,87.99,87.99,87.97,87.98,14233
2018/01/11,13:15:00,87.97,87.97,87.95,87.96,16398
2018/01/11,13:16:00,87.96,87.96,87.94,87.94,5375
2018/01/11,13:17:00,87.94,87.96,87.94,87.95,14988
2018/01/11,13:18:00,87.95,87.96,87.94,87.94,15155
2018/01/11,13:19:00,87.94,87.96,87.93,87.96,27458
2018/01/11,13:20:00,87.96,87.96,87.95,87.95,7090
2018/01/11,13:21:00,87.95,88.02,87.95,88.01,24416
2018/01/11,13:22:00,88.01,88.01,87.99,87.99,8019
2018/01/11,13:23:00,87.99,88.00,87.98,88.00,11831
2018/01/11,13:24:00,88.00,88.01,87.99,88.00,17146
2018/01/11,13:25:00,88.00,88.01,88.00,88.01,4436
2018/01/11,13:26:00,88.01,88.01,87.98,87.99,14188
2018/01/11,13:27:00,87.98,87.99,87.97,87.97,14403
2018/01/11,13:28:00,87.97,87.98,87.96,87.97,22947
2018/01/11,13:29:00,87.96,87.97,87.94,87.94,71029
2018/01/11,13:30:00,87.94,87.96,87.94,87.94,31270
2018/01/11,13:31:00,87.95,87.96,87.95,87.96,13927
2018/01/11,13:32:00,87.96,87.96,87.93,87.93,15723
2018/01/11,13:33:00,87.93,87.93,87.89,87.92,24549
2018/01/11,13:34:00,87.92,87.93,87.91,87.92,17284
2018/01/11,13:35:00,87.92,87.92,87.91,87.91,5976
2018/01/11,13:36:00,87.91,87.92,87.89,87.91,28726
2018/01/11,13:37:00,87.91,87.92,87.90,87.91,17532
2018/01/11,13:38:00,87.91,87.93,87.90,87.91,15841
2018/01/11,13:39:00,87.91,87.92,87.91,87.92,5955
2018/01/11,13:40:00,87.92,87.92,87.89,87.89,21072
2018/01/11,13:41:00,87.89,87.90,87.89,87.90,5689
2018/01/11,13:42:00,87.90,87.90,87.89,87.90,9900
2018/01/11,13:43:00,87.89,87.91,87.89,87.89,24592
2018/01/11,13:44:00,87.90,87.90,87.87,87.87,17556
2018/01/11,13:45:00,87.87,87.88,87.85,87.88,20433
2018/01/11,13:46:00,87.88,87.88,87.86,87.87,12466
2018/01/11,13:47:00,87.87,87.91,87.87,87.90,16997
2018/01/11,13:48:00,87.90,87.90,87.88,87.89,6853
2018/01/11,13:49:00,87.89,87.89,87.88,87.89,11500
2018/01/11,13:50:00,87.89,87.89,87.88,87.89,18581
2018/01/11,13:51:00,87.89,87.91,87.88,87.91,15186
2018/01/11,13:52:00,87.91,87.92,87.91,87.92,7652
2018/01/11,13:53:00,87.92,87.92,87.89,87.90,21250
2018/01/11,13:54:00,87.90,87.90,87.89,87.90,8859
2018/01/11,13:55:00,87.90,87.91,87.89,87.91,40988
2018/01/11,13:56:00,87.90,87.92,87.90,87.91,10131
2018/01/11,13:57:00,87.92,87.92,87.87,87.87,33523
2018/01/11,13:58:00,87.88,87.88,87.86,87.88,16512
2018/01/11,13:59:00,87.88,87.88,87.86,87.88,10261
2018/01/11,14:00:00,87.88,87.91,87.87,87.91,21228
2018/01/11,14:01:00,87.91,87.92,87.90,87.92,12486
2018/01/11,14:02:00,87.92,87.94,87.92,87.94,12816
2018/01/11,14:03:00,87.94,87.95,87.90,87.90,23963
2018/01/11,14:04:00,87.90,87.90,87.85,87.87,31576
2018/01/11,14:05:00,87.86,87.88,87.86,87.88,11150
2018/01/11,14:06:00,87.88,87.90,87.87,87.90,25104
2018/01/11,14:07:00,87.89,87.91,87.89,87.89,12604
2018/01/11,14:08:00,87.89,87.91,87.89,87.89,9507
2018/01/11,14:09:00,87.90,87.90,87.88,87.90,33660
2018/01/11,14:10:00,87.90,87.92,87.90,87.91,8663
2018/01/11,14:11:00,87.91,87.91,87.88,87.88,12234
2018/01/11,14:12:00,87.88,87.91,87.88,87.90,22736
2018/01/11,14:13:00,87.90,87.91,87.89,87.89,20188
2018/01/11,14:14:00,87.89,87.89,87.86,87.87,16311
2018/01/11,14:15:00,87.87,87.87,87.83,87.85,42457
2018/01/11,14:16:00,87.85,87.86,87.82,87.86,21533
2018/01/11,14:17:00,87.86,87.86,87.84,87.86,123091
2018/01/11,14:18:00,87.86,87.87,87.85,87.86,17298
2018/01/11,14:19:00,87.86,87.88,87.86,87.88,11218
2018/01/11,14:20:00,87.88,87.88,87.86,87.86,9924
2018/01/11,14:21:00,87.86,87.87,87.85,87.85,12163
2018/01/11,14:22:00,87.84,87.87,87.84,87.84,16665
2018/01/11,14:23:00,87.84,87.85,87.83,87.84,11422
2018/01/11,14:24:00,87.84,87.84,87.82,87.83,15899
2018/01/11,14:25:00,87.83,87.84,87.81,87.82,10570
2018/01/11,14:26:00,87.82,87.83,87.81,87.83,14982
2018/01/11,14:27:00,87.83,87.83,87.82,87.83,5781
2018/01/11,14:28:00,87.82,87.83,87.81,87.82,13042
2018/01/11,14:29:00,87.82,87.83,87.81,87.82,15650
2018/01/11,14:30:00,87.82,87.82,87.81,87.81,5742
2018/01/11,14:31:00,87.81,87.83,87.81,87.83,23436
2018/01/11,14:32:00,87.82,87.82,87.80,87.80,10876
2018/01/11,14:33:00,87.80,87.82,87.80,87.82,9475
2018/01/11,14:34:00,87.81,87.82,87.80,87.82,14157
2018/01/11,14:35:00,87.82,87.82,87.81,87.82,13354
2018/01/11,14:36:00,87.81,87.83,87.81,87.83,11959
2018/01/11,14:37:00,87.83,87.84,87.82,87.82,25479
2018/01/11,14:38:00,87.82,87.82,87.81,87.82,7059
2018/01/11,14:39:00,87.82,87.83,87.81,87.82,21443
2018/01/11,14:40:00,87.82,87.84,87.81,87.83,22322
2018/01/11,14:41:00,87.82,87.82,87.79,87.82,31159
2018/01/11,14:42:00,87.82,87.83,87.81,87.82,17538
2018/01/11,14:43:00,87.82,87.82,87.79,87.80,12221
2018/01/11,14:44:00,87.79,87.80,87.77,87.77,16764
2018/01/11,14:45:00,87.78,87.80,87.78,87.80,21787
2018/01/11,14:46:00,87.80,87.84,87.80,87.83,26290
2018/01/11,14:47:00,87.83,87.83,87.80,87.81,23842
2018/01/11,14:48:00,87.81,87.82,87.80,87.82,13401
2018/01/11,14:49:00,87.82,87.84,87.82,87.83,32580
2018/01/11,14:50:00,87.83,87.85,87.76,87.76,116808
2018/01/11,14:51:00,87.76,87.77,87.74,87.76,24319
2018/01/11,14:52:00,87.76,87.76,87.71,87.73,76839
2018/01/11,14:53:00,87.73,87.74,87.72,87.73,19108
2018/01/11,14:54:00,87.73,87.74,87.72,87.72,16175
2018/01/11,14:55:00,87.72,87.73,87.71,87.71,21765
2018/01/11,14:56:00,87.72,87.72,87.71,87.72,14768
2018/01/11,14:57:00,87.72,87.72,87.71,87.71,22811
2018/01/11,14:58:00,87.71,87.73,87.71,87.73,15082
2018/01/11,14:59:00,87.73,87.73,87.72,87.73,8444
2018/01/11,15:00:00,87.73,87.73,87.72,87.73,23360
2018/01/11,15:01:00,87.73,87.73,87.70,87.71,28080
2018/01/11,15:02:00,87.71,87.71,87.69,87.71,62570
2018/01/11,15:03:00,87.71,87.71,87.70,87.71,28970
2018/01/11,15:04:00,87.71,87.71,87.67,87.69,38386
2018/01/11,15:05:00,87.69,87.71,87.68,87.71,20339
2018/01/11,15:06:00,87.71,87.71,87.69,87.70,61736
2018/01/11,15:07:00,87.70,87.71,87.70,87.71,38094
2018/01/11,15:08:00,87.70,87.71,87.70,87.70,11540
2018/01/11,15:09:00,87.71,87.73,87.70,87.71,51110
2018/01/11,15:10:00,87.72,87.73,87.70,87.73,28215
2018/01/11,15:11:00,87.73,87.79,87.73,87.78,20712
2018/01/11,15:12:00,87.78,87.82,87.78,87.81,15730
2018/01/11,15:13:00,87.81,87.82,87.79,87.82,25927
2018/01/11,15:14:00,87.82,87.84,87.81,87.83,16063
2018/01/11,15:15:00,87.83,87.83,87.80,87.82,30580
2018/01/11,15:16:00,87.82,87.85,87.81,87.83,45763
2018/01/11,15:17:00,87.83,87.83,87.79,87.80,25225
2018/01/11,15:18:00,87.80,87.80,87.79,87.80,53122
2018/01/11,15:19:00,87.80,87.84,87.79,87.83,65493
2018/01/11,15:20:00,87.83,87.83,87.81,87.83,58159
2018/01/11,15:21:00,87.82,87.84,87.82,87.84,35861
2018/01/11,15:22:00,87.84,87.84,87.82,87.83,24855
2018/01/11,15:23:00,87.83,87.83,87.82,87.82,54544
2018/01/11,15:24:00,87.82,87.85,87.82,87.84,70674
2018/01/11,15:25:00,87.84,87.84,87.77,87.77,74061
2018/01/11,15:26:00,87.78,87.79,87.76,87.77,19984
2018/01/11,15:27:00,87.77,87.79,87.76,87.79,15117
2018/01/11,15:28:00,87.78,87.79,87.72,87.73,46441
2018/01/11,15:29:00,87.73,87.76,87.73,87.76,59692
2018/01/11,15:30:00,87.75,87.78,87.75,87.78,16322
2018/01/11,15:31:00,87.78,87.78,87.75,87.75,17706
2018/01/11,15:32:00,87.75,87.77,87.75,87.77,21323
2018/01/11,15:33:00,87.77,87.78,87.75,87.78,20989
2018/01/11,15:34:00,87.78,87.78,87.76,87.76,11850
2018/01/11,15:35:00,87.76,87.81,87.75,87.81,56887
2018/01/11,15:36:00,87.80,87.84,87.80,87.83,46030
2018/01/11,15:37:00,87.83,87.84,87.81,87.83,46776
2018/01/11,15:38:00,87.84,87.85,87.83,87.83,37451
2018/01/11,15:39:00,87.83,87.85,87.83,87.85,18666
2018/01/11,15:40:00,87.85,87.86,87.84,87.86,26557
2018/01/11,15:41:00,87.85,87.85,87.78,87.78,32693
2018/01/11,15:42:00,87.78,87.80,87.77,87.78,58754
2018/01/11,15:43:00,87.79,87.79,87.75,87.77,39784
2018/01/11,15:44:00,87.77,87.78,87.75,87.78,47168
2018/01/11,15:45:00,87.78,87.81,87.77,87.80,31143
2018/01/11,15:46:00,87.80,87.81,87.75,87.77,69220
2018/01/11,15:47:00,87.77,87.80,87.76,87.80,53235
2018/01/11,15:48:00,87.80,87.83,87.79,87.83,18843
2018/01/11,15:49:00,87.83,87.83,87.80,87.81,43303
2018/01/11,15:50:00,87.81,87.81,87.78,87.78,35049
2018/01/11,15:51:00,87.79,88.01,87.79,87.92,343002
2018/01/11,15:52:00,87.92,87.96,87.91,87.96,77600
2018/01/11,15:53:00,87.96,87.97,87.95,87.97,63230
2018/01/11,15:54:00,87.97,88.00,87.95,87.96,139220
2018/01/11,15:55:00,87.96,88.00,87.96,88.00,64058
2018/01/11,15:56:00,88.00,88.05,87.96,87.96,206475
2018/01/11,15:57:00,87.97,88.04,87.97,88.03,140578
2018/01/11,15:58:00,88.03,88.05,88.02,88.04,90901
2018/01/11,15:59:00,88.05,88.07,88.04,88.05,190975
2018/01/11,16:00:00,88.06,88.08,87.98,88.08,432616
2018/01/12,09:31:00,88.67,88.67,88.45,88.50,140365
2018/01/12,09:32:00,88.50,88.60,88.49,88.59,76630
2018/01/12,09:33:00,88.60,88.60,88.49,88.57,43769
2018/01/12,09:34:00,88.57,88.58,88.45,88.46,74679
2018/01/12,09:35:00,88.46,88.60,88.45,88.60,75075
2018/01/12,09:36:00,88.60,88.63,88.51,88.51,51984
2018/01/12,09:37:00,88.51,88.53,88.46,88.49,45603
2018/01/12,09:38:00,88.50,88.66,88.49,88.66,56514
2018/01/12,09:39:00,88.66,88.69,88.64,88.69,80667
2018/01/12,09:40:00,88.68,88.82,88.68,88.81,84993
2018/01/12,09:41:00,88.82,88.82,88.75,88.80,80007
2018/01/12,09:42:00,88.80,88.81,88.69,88.70,60480
2018/01/12,09:43:00,88.70,88.80,88.69,88.80,75750
2018/01/12,09:44:00,88.80,88.83,88.72,88.83,92190
2018/01/12,09:45:00,88.83,88.85,88.78,88.81,96352
2018/01/12,09:46:00,88.81,88.83,88.78,88.80,99620
2018/01/12,09:47:00,88.79,88.83,88.74,88.78,156413
2018/01/12,09:48:00,88.79,88.85,88.77,88.83,62092
2018/01/12,09:49:00,88.83,88.94,88.82,88.93,72753
2018/01/12,09:50:00,88.93,89.00,88.87,88.98,139934
2018/01/12,09:51:00,88.99,89.03,88.97,88.98,122437
2018/01/12,09:52:00,88.98,88.99,88.89,88.94,56367
2018/01/12,09:53:00,88.94,88.95,88.87,88.90,77423
2018/01/12,09:54:00,88.91,88.96,88.90,88.92,27850
2018/01/12,09:55:00,88.92,88.93,88.87,88.91,23751
2018/01/12,09:56:00,88.92,88.93,88.88,88.89,75553
2018/01/12,09:57:00,88.89,88.91,88.85,88.88,79500
2018/01/12,09:58:00,88.88,88.94,88.88,88.92,59603
2018/01/12,09:59:00,88.92,88.96,88.92,88.95,56078
2018/01/12,10:00:00,88.95,88.96,88.92,88.94,100686
2018/01/12,10:01:00,88.94,88.95,88.92,88.93,47997
2018/01/12,10:02:00,88.93,88.97,88.91,88.93,59150
2018/01/12,10:03:00,88.93,88.95,88.92,88.92,43202
2018/01/12,10:04:00,88.91,88.93,88.89,88.93,36360
2018/01/12,10:05:00,88.94,88.95,88.88,88.88,38382
2018/01/12,10:06:00,88.88,88.89,88.84,88.85,39148
2018/01/12,10:07:00,88.85,88.85,88.81,88.83,40472
2018/01/12,10:08:00,88.83,88.84,88.75,88.78,52560
2018/01/12,10:09:00,88.78,88.88,88.77,88.83,82532
2018/01/12,10:10:00,88.82,88.85,88.81,88.84,65531
2018/01/12,10:11:00,88.85,88.86,88.82,88.86,33976
2018/01/12,10:12:00,88.87,88.89,88.86,88.87,26873
2018/01/12,10:13:00,88.87,88.89,88.85,88.88,33910
2018/01/12,10:14:00,88.88,88.90,88.85,88.88,107587
2018/01/12,10:15:00,88.88,88.89,88.83,88.83,39127
2018/01/12,10:16:00,88.83,88.93,88.83,88.93,31740
2018/01/12,10:17:00,88.93,88.96,88.92,88.96,50923
2018/01/12,10:18:00,88.96,88.97,88.93,88.96,58500
2018/01/12,10:19:00,88.96,88.98,88.94,88.98,30858
2018/01/12,10:20:00,88.98,88.98,88.94,88.98,48771
2018/01/12,10:21:00,88.98,89.00,88.98,88.98,12987
2018/01/12,10:22:00,88.98,89.01,88.97,88.99,61759
2018/01/12,10:23:00,88.99,89.07,88.99,89.04,78531
2018/01/12,10:24:00,89.04,89.07,89.01,89.02,26064
2018/01/12,10:25:00,89.02,89.08,89.01,89.04,53082
2018/01/12,10:26:00,89.04,89.08,89.03,89.08,30834
2018/01/12,10:27:00,89.07,89.08,89.04,89.04,28428
2018/01/12,10:28:00,89.04,89.05,89.01,89.02,21509
2018/01/12,10:29:00,89.02,89.06,89.01,89.06,86933
2018/01/12,10:30:00,89.06,89.07,89.03,89.07,73894
2018/01/12,10:31:00,89.07,89.09,89.07,89.08,48712
2018/01/12,10:32:00,89.08,89.09,89.05,89.08,31685
2018/01/12,10:33:00,89.09,89.11,89.07,89.07,129957
2018/01/12,10:34:00,89.07,89.11,89.06,89.08,37389
2018/01/12,10:35:00,89.08,89.08,89.02,89.05,34077
2018/01/12,10:36:00,89.05,89.08,89.03,89.06,67646
2018/01/12,10:37:00,89.06,89.08,89.05,89.06,57615
2018/01/12,10:38:00,89.06,89.08,89.04,89.07,28614
2018/01/12,10:39:00,89.08,89.08,89.01,89.04,70696
2018/01/12,10:40:00,89.04,89.10,89.02,89.08,44177
2018/01/12,10:41:00,89.08,89.09,89.02,89.03,47265
2018/01/12,10:42:00,89.03,89.11,89.02,89.07,81149
2018/01/12,10:43:00,89.07,89.08,89.06,89.06,76189
2018/01/12,10:44:00,89.06,89.11,89.05,89.10,68882
2018/01/12,10:45:00,89.10,89.22,89.09,89.21,116830
2018/01/12,10:46:00,89.21,89.23,89.18,89.18,40878
2018/01/12,10:47:00,89.19,89.24,89.18,89.23,32516
2018/01/12,10:48:00,89.22,89.25,89.18,89.24,56984
2018/01/12,10:49:00,89.24,89.29,89.22,89.29,46748
2018/01/12,10:50:00,89.28,89.29,89.24,89.27,102342
2018/01/12,10:51:00,89.27,89.33,89.27,89.32,61826
2018/01/12,10:52:00,89.32,89.35,89.31,89.35,61794
2018/01/12,10:53:00,89.34,89.37,89.32,89.33,100415
2018/01/12,10:54:00,89.33,89.35,89.32,89.32,73932
2018/01/12,10:55:00,89.32,89.36,89.31,89.33,76444
2018/01/12,10:56:00,89.33,89.35,89.30,89.33,30764
2018/01/12,10:57:00,89.33,89.39,89.33,89.38,44361
2018/01/12,10:58:00,89.38,89.39,89.33,89.36,34932
2018/01/12,10:59:00,89.36,89.38,89.35,89.35,32184
2018/01/12,11:00:00,89.35,89.36,89.29,89.29,75948
2018/01/12,11:01:00,89.29,89.32,89.27,89.32,102071
2018/01/12,11:02:00,89.32,89.33,89.27,89.30,38549
2018/01/12,11:03:00,89.30,89.33,89.28,89.33,57950
2018/01/12,11:04:00,89.33,89.36,89.32,89.33,60274
2018/01/12,11:05:00,89.34,89.39,89.33,89.38,43468
2018/01/12,11:06:00,89.39,89.39,89.36,89.37,25169
2018/01/12,11:07:00,89.37,89.40,89.36,89.39,29353
2018/01/12,11:08:00,89.39,89.41,89.37,89.40,28908
2018/01/12,11:09:00,89.40,89.42,89.37,89.37,39780
2018/01/12,11:10:00,89.37,89.38,89.31,89.31,54952
2018/01/12,11:11:00,89.31,89.40,89.31,89.40,36616
2018/01/12,11:12:00,89.40,89.40,89.36,89.37,47942
2018/01/12,11:13:00,89.37,89.38,89.31,89.32,53240
2018/01/12,11:14:00,89.33,89.35,89.29,89.30,34083
2018/01/12,11:15:00,89.30,89.30,89.24,89.25,46731
2018/01/12,11:16:00,89.25,89.29,89.23,89.26,74590
2018/01/12,11:17:00,89.25,89.25,89.19,89.21,61484
2018/01/12,11:18:00,89.21,89.29,89.21,89.28,36870
2018/01/12,11:19:00,89.28,89.31,89.27,89.30,60163
2018/01/12,11:20:00,89.30,89.30,89.26,89.26,27214
2018/01/12,11:21:00,89.26,89.27,89.22,89.25,28522
2018/01/12,11:22:00,89.25,89.27,89.25,89.27,27589
2018/01/12,11:23:00,89.27,89.27,89.22,89.24,38001
2018/01/12,11:24:00,89.24,89.27,89.23,89.27,25971
2018/01/12,11:25:00,89.27,89.30,89.26,89.30,18575
2018/01/12,11:26:00,89.30,89.30,89.23,89.23,33578
2018/01/12,11:27:00,89.24,89.25,89.20,89.21,46489
2018/01/12,11:28:00,89.21,89.24,89.20,89.23,22140
2018/01/12,11:29:00,89.24,89.24,89.23,89.24,24196
2018/01/12,11:30:00,89.24,89.24,89.20,89.21,16427
2018/01/12,11:31:00,89.21,89.21,89.12,89.12,48798
2018/01/12,11:32:00,89.13,89.13,89.08,89.10,46145
2018/01/12,11:33:00,89.09,89.11,89.07,89.08,17975
2018/01/12,11:34:00,89.09,89.10,89.07,89.07,19515
2018/01/12,11:35:00,89.07,89.08,89.04,89.07,75836
2018/01/12,11:36:00,89.07,89.09,89.07,89.08,35457
2018/01/12,11:37:00,89.08,89.09,89.07,89.09,13060
2018/01/12,11:38:00,89.09,89.10,89.08,89.10,34128
2018/01/12,11:39:00,89.10,89.13,89.08,89.12,59156
2018/01/12,11:40:00,89.12,89.17,89.12,89.17,34092
2018/01/12,11:41:00,89.16,89.20,89.16,89.18,32575
2018/01/12,11:42:00,89.18,89.18,89.12,89.13,21419
2018/01/12,11:43:00,89.13,89.13,89.08,89.08,24892
2018/01/12,11:44:00,89.09,89.10,89.07,89.08,29049
2018/01/12,11:45:00,89.08,89.08,89.03,89.06,59807
2018/01/12,11:46:00,89.06,89.06,89.02,89.06,37233
2018/01/12,11:47:00,89.06,89.09,89.06,89.09,23157
2018/01/12,11:48:00,89.09,89.09,89.07,89.07,27586
2018/01/12,11:49:00,89.07,89.08,89.03,89.05,53750
2018/01/12,11:50:00,89.05,89.10,89.04,89.10,27686
2018/01/12,11:51:00,89.10,89.10,89.08,89.08,29682
2018/01/12,11:52:00,89.08,89.10,89.07,89.07,26490
2018/01/12,11:53:00,89.07,89.10,89.07,89.09,25455
2018/01/12,11:54:00,89.08,89.10,89.07,89.08,34102
2018/01/12,11:55:00,89.08,89.08,89.02,89.03,43816
2018/01/12,11:56:00,89.03,89.03,89.01,89.01,19519
2018/01/12,11:57:00,89.02,89.03,89.01,89.03,32813
2018/01/12,11:58:00,89.02,89.08,89.02,89.07,24560
2018/01/12,11:59:00,89.07,89.08,89.06,89.07,40127
2018/01/12,12:00:00,89.07,89.10,89.06,89.08,38708
2018/01/12,12:01:00,89.07,89.09,89.05,89.06,65250
2018/01/12,12:02:00,89.06,89.06,89.03,89.04,37134
2018/01/12,12:03:00,89.04,89.04,89.01,89.01,34779
2018/01/12,12:04:00,89.01,89.02,88.96,89.01,114760
2018/01/12,12:05:00,89.01,89.01,88.96,88.97,52407
2018/01/12,12:06:00,88.98,89.00,88.98,88.99,19462
2018/01/12,12:07:00,88.99,89.00,88.93,88.95,79175
2018/01/12,12:08:00,88.96,88.97,88.93,88.93,69585
2018/01/12,12:09:00,88.93,88.98,88.93,88.98,21152
2018/01/12,12:10:00,88.98,89.00,88.95,88.96,32597
2018/01/12,12:11:00,88.96,88.96,88.93,88.94,16949
2018/01/12,12:12:00,88.93,88.93,88.91,88.92,29014
2018/01/12,12:13:00,88.93,88.93,88.92,88.93,21166
2018/01/12,12:14:00,88.93,88.93,88.92,88.92,18859
2018/01/12,12:15:00,88.92,88.93,88.89,88.92,28872
2018/01/12,12:16:00,88.92,88.94,88.91,88.91,26858
2018/01/12,12:17:00,88.91,88.94,88.90,88.91,22338
2018/01/12,12:18:00,88.91,88.94,88.90,88.94,20629
2018/01/12,12:19:00,88.94,88.95,88.92,88.95,15916
2018/01/12,12:20:00,88.95,88.98,88.95,88.98,23825
2018/01/12,12:21:00,88.97,88.98,88.95,88.95,18577
2018/01/12,12:22:00,88.96,88.96,88.94,88.95,21550
2018/01/12,12:23:00,88.95,88.97,88.94,88.97,14150
2018/01/12,12:24:00,88.97,89.00,88.96,88.96,26589
2018/01/12,12:25:00,88.96,89.00,88.96,88.99,46467
2018/01/12,12:26:00,88.99,89.00,88.97,88.97,28505
2018/01/12,12:27:00,88.97,88.98,88.94,88.95,17593
2018/01/12,12:28:00,88.95,88.95,88.91,88.94,53374
2018/01/12,12:29:00,88.95,88.98,88.95,88.97,98562
2018/01/12,12:30:00,88.97,88.98,88.95,88.98,19687
2018/01/12,12:31:00,88.98,89.01,88.97,88.99,28540
2018/01/12,12:32:00,88.98,89.00,88.98,89.00,10681
2018/01/12,12:33:00,89.00,89.00,88.97,88.97,18003
2018/01/12,12:34:00,88.98,88.99,88.96,88.97,23101
2018/01/12,12:35:00,88.97,88.98,88.95,88.95,11272
2018/01/12,12:36:00,88.96,88.97,88.94,88.96,22141
2018/01/12,12:37:00,88.96,89.00,88.96,88.98,33566
2018/01/12,12:38:00,88.98,89.00,88.98,89.00,17310
2018/01/12,12:39:00,89.00,89.02,88.99,89.00,26782
2018/01/12,12:40:00,89.01,89.01,88.99,89.00,20182
2018/01/12,12:41:00,89.00,89.00,88.98,88.98,5295
2018/01/12,12:42:00,88.98,88.99,88.95,88.96,43460
2018/01/12,12:43:00,88.97,89.00,88.96,89.00,23465
2018/01/12,12:44:00,89.00,89.05,89.00,89.04,25758
2018/01/12,12:45:00,89.04,89.05,89.03,89.03,27159
2018/01/12,12:46:00,89.04,89.06,89.04,89.06,20089
2018/01/12,12:47:00,89.06,89.06,89.03,89.04,62469
2018/01/12,12:48:00,89.04,89.05,89.02,89.03,27166
2018/01/12,12:49:00,89.03,89.03,89.01,89.02,9751
2018/01/12,12:50:00,89.02,89.04,89.01,89.04,23466
2018/01/12,12:51:00,89.04,89.07,89.03,89.07,18546
2018/01/12,12:52:00,89.07,89.15,89.05,89.13,92710
2018/01/12,12:53:00,89.14,89.21,89.12,89.21,46937
2018/01/12,12:54:00,89.21,89.26,89.21,89.25,104886
2018/01/12,12:55:00,89.25,89.31,89.23,89.31,94052
2018/01/12,12:56:00,89.31,89.33,89.30,89.32,40552
2018/01/12,12:57:00,89.32,89.37,89.32,89.37,51097
2018/01/12,12:58:00,89.36,89.40,89.36,89.36,51984
2018/01/12,12:59:00,89.36,89.41,89.36,89.40,48057
2018/01/12,13:00:00,89.41,89.43,89.39,89.43,49777
2018/01/12,13:01:00,89.43,89.46,89.41,89.41,69479
2018/01/12,13:02:00,89.41,89.47,89.41,89.47,46432
2018/01/12,13:03:00,89.47,89.49,89.43,89.44,47793
2018/01/12,13:04:00,89.44,89.46,89.42,89.42,41647
2018/01/12,13:05:00,89.42,89.45,89.41,89.44,47971
2018/01/12,13:06:00,89.44,89.46,89.43,89.46,35045
2018/01/12,13:07:00,89.45,89.46,89.44,89.46,46190
2018/01/12,13:08:00,89.46,89.47,89.40,89.40,34488
2018/01/12,13:09:00,89.41,89.44,89.40,89.42,18014
2018/01/12,13:10:00,89.42,89.43,89.40,89.41,28092
2018/01/12,13:11:00,89.41,89.41,89.36,89.40,45767
2018/01/12,13:12:00,89.40,89.42,89.40,89.42,18233
2018/01/12,13:13:00,89.42,89.42,89.39,89.41,22765
2018/01/12,13:14:00,89.41,89.41,89.37,89.38,31988
2018/01/12,13:15:00,89.38,89.42,89.38,89.41,35388
2018/01/12,13:16:00,89.41,89.42,89.39,89.41,28025
2018/01/12,13:17:00,89.41,89.41,89.34,89.36,41273
2018/01/12,13:18:00,89.35,89.38,89.35,89.38,20109
2018/01/12,13:19:00,89.38,89.39,89.35,89.36,28680
2018/01/12,13:20:00,89.36,89.37,89.34,89.37,11732
2018/01/12,13:21:00,89.37,89.40,89.36,89.40,18444
2018/01/12,13:22:00,89.40,89.41,89.38,89.40,34406
2018/01/12,13:23:00,89.40,89.41,89.37,89.38,29331
2018/01/12,13:24:00,89.38,89.39,89.37,89.39,22215
2018/01/12,13:25:00,89.39,89.39,89.38,89.39,16988
2018/01/12,13:26:00,89.39,89.42,89.38,89.42,87122
2018/01/12,13:27:00,89.42,89.42,89.39,89.39,24076
2018/01/12,13:28:00,89.39,89.39,89.37,89.39,10594
2018/01/12,13:29:00,89.39,89.40,89.37,89.38,17522
2018/01/12,13:30:00,89.38,89.39,89.36,89.38,131043
2018/01/12,13:31:00,89.37,89.38,89.36,89.36,20619
2018/01/12,13:32:00,89.37,89.41,89.36,89.41,19112
2018/01/12,13:33:00,89.40,89.41,89.39,89.40,25044
2018/01/12,13:34:00,89.40,89.42,89.39,89.42,34272
2018/01/12,13:35:00,89.42,89.43,89.39,89.41,35864
2018/01/12,13:36:00,89.41,89.42,89.41,89.41,15379
2018/01/12,13:37:00,89.41,89.42,89.40,89.40,16543
2018/01/12,13:38:00,89.42,89.45,89.42,89.44,36187
2018/01/12,13:39:00,89.44,89.45,89.43,89.44,13740
2018/01/12,13:40:00,89.44,89.45,89.43,89.43,21183
2018/01/12,13:41:00,89.44,89.46,89.43,89.45,38871
2018/01/12,13:42:00,89.45,89.46,89.43,89.46,25372
2018/01/12,13:43:00,89.46,89.48,89.43,89.47,59619
2018/01/12,13:44:00,89.47,89.48,89.46,89.48,29395
2018/01/12,13:45:00,89.48,89.49,89.46,89.47,51015
2018/01/12,13:46:00,89.47,89.50,89.47,89.49,33546
2018/01/12,13:47:00,89.49,89.50,89.48,89.49,19731
2018/01/12,13:48:00,89.49,89.49,89.46,89.47,49553
2018/01/12,13:49:00,89.47,89.48,89.46,89.46,33973
2018/01/12,13:50:00,89.46,89.48,89.41,89.42,72578
2018/01/12,13:51:00,89.43,89.45,89.42,89.44,48538
2018/01/12,13:52:00,89.44,89.47,89.44,89.46,40363
2018/01/12,13:53:00,89.46,89.47,89.44,89.45,55821
2018/01/12,13:54:00,89.45,89.45,89.43,89.44,53468
2018/01/12,13:55:00,89.44,89.45,89.43,89.45,29333
2018/01/12,13:56:00,89.45,89.45,89.44,89.44,19454
2018/01/12,13:57:00,89.45,89.46,89.43,89.45,30571
2018/01/12,13:58:00,89.45,89.46,89.45,89.46,13182
2018/01/12,13:59:00,89.46,89.47,89.44,89.46,40131
2018/01/12,14:00:00,89.46,89.49,89.45,89.47,41807
2018/01/12,14:01:00,89.48,89.48,89.45,89.45,38110
2018/01/12,14:02:00,89.45,89.46,89.42,89.43,46649
2018/01/12,14:03:00,89.42,89.44,89.41,89.44,40448
2018/01/12,14:04:00,89.44,89.45,89.42,89.44,27325
2018/01/12,14:05:00,89.44,89.45,89.43,89.44,33939
2018/01/12,14:06:00,89.44,89.45,89.42,89.42,62325
2018/01/12,14:07:00,89.43,89.44,89.41,89.42,24782
2018/01/12,14:08:00,89.43,89.44,89.42,89.43,26679
2018/01/12,14:09:00,89.43,89.44,89.42,89.44,24441
2018/01/12,14:10:00,89.44,89.45,89.43,89.43,17777
2018/01/12,14:11:00,89.45,89.47,89.44,89.47,43768
2018/01/12,14:12:00,89.47,89.48,89.44,89.48,28209
2018/01/12,14:13:00,89.48,89.49,89.47,89.49,61025
2018/01/12,14:14:00,89.49,89.49,89.47,89.47,25230
2018/01/12,14:15:00,89.47,89.50,89.47,89.48,33731
2018/01/12,14:16:00,89.49,89.49,89.48,89.49,16496
2018/01/12,14:17:00,89.49,89.51,89.49,89.51,89064
2018/01/12,14:18:00,89.51,89.52,89.50,89.51,33810
2018/01/12,14:19:00,89.52,89.54,89.51,89.54,64522
2018/01/12,14:20:00,89.53,89.55,89.53,89.55,34352
2018/01/12,14:21:00,89.55,89.57,89.53,89.53,64301
2018/01/12,14:22:00,89.53,89.55,89.52,89.55,29306
2018/01/12,14:23:00,89.54,89.55,89.53,89.54,30216
2018/01/12,14:24:00,89.55,89.55,89.54,89.55,24407
2018/01/12,14:25:00,89.55,89.55,89.54,89.55,13335
2018/01/12,14:26:00,89.55,89.57,89.54,89.57,65690
2018/01/12,14:27:00,89.57,89.57,89.55,89.56,58768
2018/01/12,14:28:00,89.56,89.57,89.55,89.56,41982
2018/01/12,14:29:00,89.56,89.60,89.56,89.60,56016
2018/01/12,14:30:00,89.60,89.60,89.58,89.58,39990
2018/01/12,14:31:00,89.58,89.62,89.58,89.61,62191
2018/01/12,14:32:00,89.61,89.61,89.59,89.60,44633
2018/01/12,14:33:00,89.60,89.60,89.58,89.59,33015
2018/01/12,14:34:00,89.59,89.59,89.53,89.53,44727
2018/01/12,14:35:00,89.53,89.54,89.51,89.51,33112
2018/01/12,14:36:00,89.51,89.52,89.50,89.51,20173
2018/01/12,14:37:00,89.51,89.52,89.48,89.49,49304
2018/01/12,14:38:00,89.49,89.50,89.48,89.50,40470
2018/01/12,14:39:00,89.50,89.50,89.45,89.45,68627
2018/01/12,14:40:00,89.45,89.46,89.42,89.44,32854
2018/01/12,14:41:00,89.44,89.45,89.39,89.42,32797
2018/01/12,14:42:00,89.42,89.42,89.39,89.39,22765
2018/01/12,14:43:00,89.39,89.40,89.38,89.40,20136
2018/01/12,14:44:00,89.39,89.48,89.39,89.47,46866
2018/01/12,14:45:00,89.47,89.48,89.45,89.47,37739
2018/01/12,14:46:00,89.47,89.48,89.47,89.48,22425
2018/01/12,14:47:00,89.48,89.49,89.47,89.47,27359
2018/01/12,14:48:00,89.46,89.49,89.46,89.48,16565
2018/01/12,14:49:00,89.48,89.48,89.43,89.46,37035
2018/01/12,14:50:00,89.46,89.47,89.44,89.47,27927
2018/01/12,14:51:00,89.47,89.47,89.45,89.45,30630
2018/01/12,14:52:00,89.45,89.46,89.41,89.42,32603
2018/01/12,14:53:00,89.42,89.46,89.41,89.45,120248
2018/01/12,14:54:00,89.45,89.47,89.44,89.47,48777
2018/01/12,14:55:00,89.47,89.47,89.45,89.47,37013
2018/01/12,14:56:00,89.47,89.47,89.45,89.46,28612
2018/01/12,14:57:00,89.46,89.49,89.46,89.49,39671
2018/01/12,14:58:00,89.49,89.49,89.45,89.47,31240
2018/01/12,14:59:00,89.47,89.47,89.45,89.45,31790
2018/01/12,15:00:00,89.45,89.46,89.44,89.44,34357
2018/01/12,15:01:00,89.43,89.48,89.43,89.48,29053
2018/01/12,15:02:00,89.48,89.48,89.43,89.44,36390
2018/01/12,15:03:00,89.44,89.44,89.42,89.44,21380
2018/01/12,15:04:00,89.44,89.48,89.43,89.46,74544
2018/01/12,15:05:00,89.46,89.46,89.39,89.41,50874
2018/01/12,15:06:00,89.40,89.42,89.40,89.41,19294
2018/01/12,15:07:00,89.41,89.42,89.40,89.41,22967
2018/01/12,15:08:00,89.41,89.41,89.38,89.38,26088
2018/01/12,15:09:00,89.38,89.38,89.35,89.35,31617
2018/01/12,15:10:00,89.35,89.42,89.35,89.39,107463
2018/01/12,15:11:00,89.39,89.39,89.35,89.36,24794
2018/01/12,15:12:00,89.36,89.37,89.32,89.32,36391
2018/01/12,15:13:00,89.32,89.33,89.25,89.26,45581
2018/01/12,15:14:00,89.26,89.28,89.24,89.26,60985
2018/01/12,15:15:00,89.26,89.29,89.23,89.29,55505
2018/01/12,15:16:00,89.29,89.32,89.28,89.30,67567
2018/01/12,15:17:00,89.30,89.37,89.30,89.37,70427
2018/01/12,15:18:00,89.36,89.40,89.34,89.40,46810
2018/01/12,15:19:00,89.40,89.41,89.37,89.38,55137
2018/01/12,15:20:00,89.38,89.40,89.36,89.38,60371
2018/01/12,15:21:00,89.38,89.38,89.34,89.37,55643
2018/01/12,15:22:00,89.37,89.45,89.36,89.45,81630
2018/01/12,15:23:00,89.45,89.47,89.43,89.47,45898
2018/01/12,15:24:00,89.47,89.48,89.44,89.45,26928
2018/01/12,15:25:00,89.45,89.49,89.45,89.47,42642
2018/01/12,15:26:00,89.47,89.51,89.47,89.50,37913
2018/01/12,15:27:00,89.50,89.50,89.47,89.49,97436
2018/01/12,15:28:00,89.50,89.50,89.46,89.48,56226
2018/01/12,15:29:00,89.48,89.55,89.48,89.53,64687
2018/01/12,15:30:00,89.53,89.53,89.50,89.51,25256
2018/01/12,15:31:00,89.51,89.55,89.50,89.54,62171
2018/01/12,15:32:00,89.54,89.57,89.53,89.56,63740
2018/01/12,15:33:00,89.56,89.56,89.53,89.55,95437
2018/01/12,15:34:00,89.55,89.56,89.51,89.51,85979
2018/01/12,15:35:00,89.52,89.57,89.51,89.55,58582
2018/01/12,15:36:00,89.55,89.55,89.52,89.52,60357
2018/01/12,15:37:00,89.52,89.54,89.52,89.54,26338
2018/01/12,15:38:00,89.54,89.55,89.52,89.53,66149
2018/01/12,15:39:00,89.53,89.55,89.51,89.55,36088
2018/01/12,15:40:00,89.55,89.59,89.54,89.58,50249
2018/01/12,15:41:00,89.58,89.63,89.57,89.60,71542
2018/01/12,15:42:00,89.60,89.60,89.57,89.59,51783
2018/01/12,15:43:00,89.59,89.61,89.57,89.57,50745
2018/01/12,15:44:00,89.57,89.58,89.56,89.58,45514
2018/01/12,15:45:00,89.58,89.58,89.54,89.56,95033
2018/01/12,15:46:00,89.55,89.59,89.55,89.58,73422
2018/01/12,15:47:00,89.58,89.58,89.57,89.57,36856
2018/01/12,15:48:00,89.58,89.62,89.57,89.60,105892
2018/01/12,15:49:00,89.60,89.61,89.54,89.55,65772
2018/01/12,15:50:00,89.54,89.59,89.53,89.56,68834
2018/01/12,15:51:00,89.56,89.78,89.56,89.70,471416
2018/01/12,15:52:00,89.70,89.71,89.65,89.69,200382
2018/01/12,15:53:00,89.68,89.71,89.68,89.69,123386
2018/01/12,15:54:00,89.69,89.69,89.65,89.66,108814
2018/01/12,15:55:00,89.66,89.66,89.58,89.65,209562
2018/01/12,15:56:00,89.65,89.65,89.56,89.60,282448
2018/01/12,15:57:00,89.60,89.64,89.58,89.60,204216
2018/01/12,15:58:00,89.60,89.61,89.55,89.56,289526
2018/01/12,15:59:00,89.56,89.58,89.50,89.56,236003
2018/01/12,16:00:00,89.56,89.62,89.49,89.60,497590
2018/01/16,09:31:00,90.10,90.46,90.10,90.14,268618
2018/01/16,09:32:00,90.14,90.33,90.10,90.30,403034
2018/01/16,09:33:00,90.29,90.43,90.25,90.29,191096
2018/01/16,09:34:00,90.29,90.36,90.25,90.35,88965
2018/01/16,09:35:00,90.35,90.45,90.34,90.37,206852
2018/01/16,09:36:00,90.38,90.46,90.38,90.42,96021
2018/01/16,09:37:00,90.42,90.55,90.38,90.55,123028
2018/01/16,09:38:00,90.55,90.57,90.47,90.49,103360
2018/01/16,09:39:00,90.49,90.71,90.48,90.69,96758
2018/01/16,09:40:00,90.69,90.75,90.67,90.74,127512
2018/01/16,09:41:00,90.74,90.75,90.64,90.71,133631
2018/01/16,09:42:00,90.71,90.79,90.68,90.72,88591
2018/01/16,09:43:00,90.72,90.76,90.67,90.69,88381
2018/01/16,09:44:00,90.69,90.71,90.60,90.62,92535
2018/01/16,09:45:00,90.62,90.75,90.62,90.71,136662
2018/01/16,09:46:00,90.71,90.78,90.66,90.66,127179
2018/01/16,09:47:00,90.66,90.68,90.61,90.62,99632
2018/01/16,09:48:00,90.62,90.67,90.60,90.62,86920
2018/01/16,09:49:00,90.62,90.67,90.58,90.59,111856
2018/01/16,09:50:00,90.59,90.65,90.57,90.64,91142
2018/01/16,09:51:00,90.64,90.70,90.64,90.69,45025
2018/01/16,09:52:00,90.69,90.72,90.64,90.65,74153
2018/01/16,09:53:00,90.65,90.65,90.60,90.61,88950
2018/01/16,09:54:00,90.61,90.61,90.58,90.59,56009
2018/01/16,09:55:00,90.59,90.61,90.55,90.58,110094
2018/01/16,09:56:00,90.58,90.62,90.57,90.60,90194
2018/01/16,09:57:00,90.60,90.65,90.60,90.65,65129
2018/01/16,09:58:00,90.65,90.66,90.62,90.63,88354
2018/01/16,09:59:00,90.63,90.63,90.56,90.56,71770
2018/01/16,10:00:00,90.57,90.59,90.53,90.55,121957
2018/01/16,10:01:00,90.55,90.58,90.54,90.57,139768
2018/01/16,10:02:00,90.57,90.57,90.52,90.53,111238
2018/01/16,10:03:00,90.53,90.60,90.51,90.59,96381
2018/01/16,10:04:00,90.60,90.60,90.54,90.56,45668
2018/01/16,10:05:00,90.56,90.57,90.50,90.51,29258
2018/01/16,10:06:00,90.51,90.51,90.40,90.41,156214
2018/01/16,10:07:00,90.41,90.44,90.38,90.41,90846
2018/01/16,10:08:00,90.41,90.44,90.39,90.39,94890
2018/01/16,10:09:00,90.40,90.47,90.38,90.42,93205
2018/01/16,10:10:00,90.43,90.48,90.43,90.44,52982
2018/01/16,10:11:00,90.44,90.48,90.43,90.46,48789
2018/01/16,10:12:00,90.46,90.50,90.45,90.50,72055
2018/01/16,10:13:00,90.50,90.51,90.44,90.44,52783
2018/01/16,10:14:00,90.44,90.49,90.44,90.49,51065
2018/01/16,10:15:00,90.49,90.52,90.48,90.49,35389
2018/01/16,10:16:00,90.49,90.53,90.47,90.53,50820
2018/01/16,10:17:00,90.53,90.55,90.52,90.53,27473
2018/01/16,10:18:00,90.53,90.55,90.50,90.54,42066
2018/01/16,10:19:00,90.55,90.55,90.51,90.52,33715
2018/01/16,10:20:00,90.52,90.53,90.47,90.48,106154
2018/01/16,10:21:00,90.48,90.48,90.39,90.40,112545
2018/01/16,10:22:00,90.40,90.44,90.40,90.43,85212
2018/01/16,10:23:00,90.43,90.44,90.37,90.38,48822
2018/01/16,10:24:00,90.38,90.38,90.35,90.36,44742
2018/01/16,10:25:00,90.37,90.38,90.33,90.36,82653
2018/01/16,10:26:00,90.36,90.40,90.34,90.38,42861
2018/01/16,10:27:00,90.38,90.39,90.33,90.34,51553
2018/01/16,10:28:00,90.34,90.35,90.28,90.33,80229
2018/01/16,10:29:00,90.33,90.40,90.31,90.40,69835
2018/01/16,10:30:00,90.40,90.45,90.38,90.43,71345
2018/01/16,10:31:00,90.43,90.45,90.36,90.37,44594
2018/01/16,10:32:00,90.37,90.39,90.32,90.37,37636
2018/01/16,10:33:00,90.37,90.37,90.27,90.27,25918
2018/01/16,10:34:00,90.27,90.31,90.27,90.28,36925
2018/01/16,10:35:00,90.28,90.32,90.27,90.31,35037
2018/01/16,10:36:00,90.31,90.33,90.23,90.26,81131
2018/01/16,10:37:00,90.25,90.26,90.20,90.21,54622
2018/01/16,10:38:00,90.21,90.21,90.04,90.05,109928
2018/01/16,10:39:00,90.04,90.10,90.01,90.04,148976
2018/01/16,10:40:00,90.05,90.05,89.97,90.02,353282
2018/01/16,10:41:00,90.02,90.06,89.99,89.99,74768
2018/01/16,10:42:00,90.00,90.19,90.00,90.16,195017
2018/01/16,10:43:00,90.15,90.18,90.10,90.14,52373
2018/01/16,10:44:00,90.14,90.21,90.14,90.21,87451
2018/01/16,10:45:00,90.21,90.24,90.18,90.18,184785
2018/01/16,10:46:00,90.18,90.22,90.14,90.15,110104
2018/01/16,10:47:00,90.15,90.15,90.05,90.05,83223
2018/01/16,10:48:00,90.05,90.11,90.04,90.07,101449
2018/01/16,10:49:00,90.07,90.09,90.05,90.05,53934
2018/01/16,10:50:00,90.05,90.06,89.96,89.96,57422
2018/01/16,10:51:00,89.96,89.98,89.94,89.96,57385
2018/01/16,10:52:00,89.96,89.96,89.90,89.92,73621
2018/01/16,10:53:00,89.92,89.94,89.86,89.87,93431
2018/01/16,10:54:00,89.88,89.99,89.88,89.98,73124
2018/01/16,10:55:00,89.97,89.97,89.93,89.96,56643
2018/01/16,10:56:00,89.95,89.96,89.90,89.90,127793
2018/01/16,10:57:00,89.91,89.91,89.84,89.87,60226
2018/01/16,10:58:00,89.87,89.89,89.82,89.83,67245
2018/01/16,10:59:00,89.83,89.89,89.83,89.84,115473
2018/01/16,11:00:00,89.84,89.84,89.76,89.81,82266
2018/01/16,11:01:00,89.81,89.82,89.70,89.71,60046
2018/01/16,11:02:00,89.71,89.77,89.63,89.76,127210
2018/01/16,11:03:00,89.77,89.81,89.75,89.78,65583
2018/01/16,11:04:00,89.78,89.84,89.76,89.83,91981
2018/01/16,11:05:00,89.84,89.86,89.76,89.76,111111
2018/01/16,11:06:00,89.77,89.84,89.77,89.81,66884
2018/01/16,11:07:00,89.81,89.81,89.70,89.70,31523
2018/01/16,11:08:00,89.70,89.74,89.67,89.72,60988
2018/01/16,11:09:00,89.72,89.73,89.60,89.61,95931
2018/01/16,11:10:00,89.61,89.61,89.57,89.60,154284
2018/01/16,11:11:00,89.60,89.73,89.60,89.72,97776
2018/01/16,11:12:00,89.72,89.72,89.65,89.65,59805
2018/01/16,11:13:00,89.65,89.69,89.65,89.67,64478
2018/01/16,11:14:00,89.67,89.67,89.60,89.62,108507
2018/01/16,11:15:00,89.62,89.62,89.47,89.49,184426
2018/01/16,11:16:00,89.49,89.58,89.48,89.57,102376
2018/01/16,11:17:00,89.57,89.64,89.57,89.64,62036
2018/01/16,11:18:00,89.63,89.67,89.60,89.67,61531
2018/01/16,11:19:00,89.67,89.69,89.63,89.66,80402
2018/01/16,11:20:00,89.66,89.73,89.66,89.73,49329
2018/01/16,11:21:00,89.73,89.84,89.73,89.84,51579
2018/01/16,11:22:00,89.84,89.89,89.81,89.87,98598
2018/01/16,11:23:00,89.87,89.94,89.86,89.88,139082
2018/01/16,11:24:00,89.89,89.92,89.84,89.89,54501
2018/01/16,11:25:00,89.89,89.89,89.81,89.85,38912
2018/01/16,11:26:00,89.85,89.88,89.84,89.85,30310
2018/01/16,11:27:00,89.85,89.88,89.85,89.86,43243
2018/01/16,11:28:00,89.85,89.86,89.78,89.86,51001
2018/01/16,11:29:00,89.86,89.89,89.84,89.87,39912
2018/01/16,11:30:00,89.88,89.95,89.88,89.94,62274
2018/01/16,11:31:00,89.94,89.95,89.89,89.94,45542
2018/01/16,11:32:00,89.94,89.97,89.93,89.97,69447
2018/01/16,11:33:00,89.97,89.97,89.88,89.90,67061
2018/01/16,11:34:00,89.89,89.96,89.89,89.94,37552
2018/01/16,11:35:00,89.94,89.97,89.91,89.97,92284
2018/01/16,11:36:00,89.97,89.97,89.93,89.94,61842
2018/01/16,11:37:00,89.95,89.95,89.90,89.92,39700
2018/01/16,11:38:00,89.92,89.95,89.91,89.93,39261
2018/01/16,11:39:00,89.93,89.93,89.84,89.86,60037
2018/01/16,11:40:00,89.87,89.93,89.87,89.92,62828
2018/01/16,11:41:00,89.92,89.92,89.87,89.89,91360
2018/01/16,11:42:00,89.87,89.93,89.86,89.93,34764
2018/01/16,11:43:00,89.92,89.96,89.90,89.91,27727
2018/01/16,11:44:00,89.91,89.93,89.89,89.90,30532
2018/01/16,11:45:00,89.90,89.90,89.81,89.81,83500
2018/01/16,11:46:00,89.81,89.81,89.67,89.75,104980
2018/01/16,11:47:00,89.75,89.79,89.70,89.71,87700
2018/01/16,11:48:00,89.71,89.73,89.67,89.70,54401
2018/01/16,11:49:00,89.70,89.72,89.66,89.68,64552
2018/01/16,11:50:00,89.68,89.71,89.66,89.70,46840
2018/01/16,11:51:00,89.70,89.70,89.63,89.66,79457
2018/01/16,11:52:00,89.65,89.69,89.65,89.68,61023
2018/01/16,11:53:00,89.69,89.69,89.61,89.62,72234
2018/01/16,11:54:00,89.62,89.67,89.59,89.60,116713
2018/01/16,11:55:00,89.61,89.65,89.59,89.61,50707
2018/01/16,11:56:00,89.61,89.67,89.61,89.66,55140
2018/01/16,11:57:00,89.67,89.67,89.54,89.58,63988
2018/01/16,11:58:00,89.58,89.58,89.47,89.48,280967
2018/01/16,11:59:00,89.49,89.58,89.47,89.58,65617
2018/01/16,12:00:00,89.58,89.60,89.42,89.43,115647
2018/01/16,12:01:00,89.43,89.59,89.43,89.58,127630
2018/01/16,12:02:00,89.58,89.62,89.53,89.60,55204
2018/01/16,12:03:00,89.60,89.62,89.56,89.62,58238
2018/01/16,12:04:00,89.61,89.62,89.54,89.57,115579
2018/01/16,12:05:00,89.58,89.61,89.54,89.55,51148
2018/01/16,12:06:00,89.55,89.58,89.54,89.58,34986
2018/01/16,12:07:00,89.57,89.58,89.52,89.54,76145
2018/01/16,12:08:00,89.54,89.55,89.46,89.47,37886
2018/01/16,12:09:00,89.47,89.49,89.43,89.48,38679
2018/01/16,12:10:00,89.48,89.51,89.48,89.50,25167
2018/01/16,12:11:00,89.50,89.60,89.50,89.58,39172
2018/01/16,12:12:00,89.58,89.58,89.52,89.52,42562
2018/01/16,12:13:00,89.52,89.53,89.49,89.50,28875
2018/01/16,12:14:00,89.50,89.53,89.50,89.53,27246
2018/01/16,12:15:00,89.53,89.59,89.52,89.58,20106
2018/01/16,12:16:00,89.59,89.61,89.56,89.56,55883
2018/01/16,12:17:00,89.56,89.62,89.55,89.61,53156
2018/01/16,12:18:00,89.62,89.63,89.59,89.60,28241
2018/01/16,12:19:00,89.60,89.64,89.59,89.64,27712
2018/01/16,12:20:00,89.64,89.64,89.62,89.62,21840
2018/01/16,12:21:00,89.62,89.62,89.57,89.61,36793
2018/01/16,12:22:00,89.62,89.63,89.60,89.60,22152
2018/01/16,12:23:00,89.60,89.60,89.57,89.57,28972
2018/01/16,12:24:00,89.57,89.60,89.56,89.60,46078
2018/01/16,12:25:00,89.59,89.60,89.55,89.55,30602
2018/01/16,12:26:00,89.55,89.55,89.53,89.54,33229
2018/01/16,12:27:00,89.53,89.54,89.45,89.46,99779
2018/01/16,12:28:00,89.46,89.49,89.43,89.49,74302
2018/01/16,12:29:00,89.48,89.51,89.44,89.44,28109
2018/01/16,12:30:00,89.44,89.53,89.44,89.53,35157
2018/01/16,12:31:00,89.53,89.56,89.53,89.56,42322
2018/01/16,12:32:00,89.56,89.59,89.55,89.55,43368
2018/01/16,12:33:00,89.55,89.59,89.54,89.56,48723
2018/01/16,12:34:00,89.56,89.56,89.46,89.47,70148
2018/01/16,12:35:00,89.47,89.49,89.45,89.46,38735
2018/01/16,12:36:00,89.47,89.48,89.35,89.38,148151
2018/01/16,12:37:00,89.38,89.43,89.38,89.41,93684
2018/01/16,12:38:00,89.41,89.42,89.40,89.41,41355
2018/01/16,12:39:00,89.42,89.42,89.36,89.38,61944
2018/01/16,12:40:00,89.38,89.38,89.33,89.37,36619
2018/01/16,12:41:00,89.37,89.39,89.34,89.35,38560
2018/01/16,12:42:00,89.36,89.37,89.33,89.35,31148
2018/01/16,12:43:00,89.35,89.36,89.32,89.32,18870
2018/01/16,12:44:00,89.32,89.32,89.23,89.24,74333
2018/01/16,12:45:00,89.23,89.29,89.23,89.29,53128
2018/01/16,12:46:00,89.29,89.29,89.22,89.24,32201
2018/01/16,12:47:00,89.24,89.29,89.23,89.27,62358
2018/01/16,12:48:00,89.27,89.30,89.26,89.30,39015
2018/01/16,12:49:00,89.30,89.32,89.28,89.30,65109
2018/01/16,12:50:00,89.30,89.33,89.28,89.33,23053
2018/01/16,12:51:00,89.33,89.38,89.31,89.33,28728
2018/01/16,12:52:00,89.33,89.33,89.29,89.31,16435
2018/01/16,12:53:00,89.31,89.35,89.31,89.33,34669
2018/01/16,12:54:00,89.33,89.37,89.33,89.34,18263
2018/01/16,12:55:00,89.34,89.36,89.25,89.27,76281
2018/01/16,12:56:00,89.26,89.31,89.24,89.31,18010
2018/01/16,12:57:00,89.30,89.34,89.30,89.33,14934
2018/01/16,12:58:00,89.33,89.39,89.33,89.38,24389
2018/01/16,12:59:00,89.38,89.39,89.36,89.37,27435
2018/01/16,13:00:00,89.37,89.37,89.33,89.36,17002
2018/01/16,13:01:00,89.35,89.40,89.35,89.37,18632
2018/01/16,13:02:00,89.38,89.39,89.34,89.35,21316
2018/01/16,13:03:00,89.35,89.39,89.33,89.36,83765
2018/01/16,13:04:00,89.37,89.38,89.33,89.34,15915
2018/01/16,13:05:00,89.34,89.36,89.30,89.30,31577
2018/01/16,13:06:00,89.30,89.35,89.30,89.31,19206
2018/01/16,13:07:00,89.32,89.38,89.30,89.38,41601
2018/01/16,13:08:00,89.38,89.42,89.38,89.40,58605
2018/01/16,13:09:00,89.40,89.40,89.34,89.38,73424
2018/01/16,13:10:00,89.38,89.41,89.38,89.40,20929
2018/01/16,13:11:00,89.40,89.46,89.39,89.44,54421
2018/01/16,13:12:00,89.45,89.47,89.41,89.42,26230
2018/01/16,13:13:00,89.42,89.47,89.42,89.47,28610
2018/01/16,13:14:00,89.47,89.52,89.45,89.51,77235
2018/01/16,13:15:00,89.51,89.53,89.44,89.45,52420
2018/01/16,13:16:00,89.45,89.48,89.44,89.46,59572
2018/01/16,13:17:00,89.46,89.48,89.44,89.44,40079
2018/01/16,13:18:00,89.44,89.48,89.40,89.40,58305
2018/01/16,13:19:00,89.40,89.40,89.38,89.39,30058
2018/01/16,13:20:00,89.40,89.40,89.38,89.38,33714
2018/01/16,13:21:00,89.39,89.39,89.31,89.32,50931
2018/01/16,13:22:00,89.32,89.32,89.29,89.31,30827
2018/01/16,13:23:00,89.30,89.32,89.29,89.30,24036
2018/01/16,13:24:00,89.29,89.30,89.24,89.26,37605
2018/01/16,13:25:00,89.26,89.28,89.24,89.25,20737
2018/01/16,13:26:00,89.25,89.29,89.25,89.28,24536
2018/01/16,13:27:00,89.29,89.32,89.27,89.30,31757
2018/01/16,13:28:00,89.30,89.39,89.29,89.39,42528
2018/01/16,13:29:00,89.39,89.39,89.34,89.35,28553
2018/01/16,13:30:00,89.35,89.41,89.33,89.40,23574
2018/01/16,13:31:00,89.40,89.43,89.38,89.41,33738
2018/01/16,13:32:00,89.41,89.42,89.33,89.33,63502
2018/01/16,13:33:00,89.33,89.37,89.33,89.37,53391
2018/01/16,13:34:00,89.37,89.37,89.34,89.35,26078
2018/01/16,13:35:00,89.35,89.36,89.30,89.31,88039
2018/01/16,13:36:00,89.31,89.31,89.18,89.19,118862
2018/01/16,13:37:00,89.20,89.20,89.14,89.20,128664
2018/01/16,13:38:00,89.19,89.22,89.18,89.19,26913
2018/01/16,13:39:00,89.19,89.21,89.15,89.21,22025
2018/01/16,13:40:00,89.21,89.21,89.19,89.19,34578
2018/01/16,13:41:00,89.20,89.21,89.17,89.19,60792
2018/01/16,13:42:00,89.18,89.22,89.18,89.21,30412
2018/01/16,13:43:00,89.22,89.23,89.21,89.23,14995
2018/01/16,13:44:00,89.23,89.24,89.18,89.20,30867
2018/01/16,13:45:00,89.20,89.20,89.16,89.17,25250
2018/01/16,13:46:00,89.16,89.18,89.12,89.14,51665
2018/01/16,13:47:00,89.14,89.15,89.13,89.14,20228
2018/01/16,13:48:00,89.14,89.14,89.06,89.08,48549
2018/01/16,13:49:00,89.07,89.11,89.07,89.09,29681
2018/01/16,13:50:00,89.09,89.10,89.04,89.05,25590
2018/01/16,13:51:00,89.04,89.05,88.98,89.00,134722
2018/01/16,13:52:00,88.99,89.01,88.94,88.96,58889
2018/01/16,13:53:00,88.97,88.98,88.95,88.97,34530
2018/01/16,13:54:00,88.97,89.01,88.93,88.97,78773
2018/01/16,13:55:00,88.97,89.03,88.94,89.02,42551
2018/01/16,13:56:00,89.02,89.02,88.98,89.01,34910
2018/01/16,13:57:00,89.01,89.05,88.94,89.05,54112
2018/01/16,13:58:00,89.04,89.05,88.97,89.04,57476
2018/01/16,13:59:00,89.05,89.08,88.91,88.91,137126
2018/01/16,14:00:00,88.91,88.94,88.87,88.87,196699
2018/01/16,14:01:00,88.87,89.01,88.87,89.00,114690
2018/01/16,14:02:00,89.00,89.00,88.86,88.88,67518
2018/01/16,14:03:00,88.88,88.90,88.84,88.84,138688
2018/01/16,14:04:00,88.84,88.89,88.84,88.87,75448
2018/01/16,14:05:00,88.87,88.89,88.84,88.84,57778
2018/01/16,14:06:00,88.84,88.86,88.78,88.85,145615
2018/01/16,14:07:00,88.85,88.87,88.82,88.87,118692
2018/01/16,14:08:00,88.87,88.91,88.86,88.87,41836
2018/01/16,14:09:00,88.87,88.90,88.87,88.89,35764
2018/01/16,14:10:00,88.89,88.90,88.83,88.84,65533
2018/01/16,14:11:00,88.84,88.85,88.78,88.78,96989
2018/01/16,14:12:00,88.79,88.82,88.79,88.81,127546
2018/01/16,14:13:00,88.81,88.82,88.76,88.76,58045
2018/01/16,14:14:00,88.76,88.79,88.76,88.78,95315
2018/01/16,14:15:00,88.78,88.80,88.76,88.78,79479
2018/01/16,14:16:00,88.79,88.80,88.77,88.78,66133
2018/01/16,14:17:00,88.78,88.79,88.71,88.71,77510
2018/01/16,14:18:00,88.72,88.74,88.66,88.70,92353
2018/01/16,14:19:00,88.70,88.72,88.65,88.69,96695
2018/01/16,14:20:00,88.69,88.74,88.68,88.71,111774
2018/01/16,14:21:00,88.72,88.76,88.70,88.76,61585
2018/01/16,14:22:00,88.76,88.76,88.68,88.68,75932
2018/01/16,14:23:00,88.68,88.72,88.66,88.70,158442
2018/01/16,14:24:00,88.70,88.72,88.66,88.68,130454
2018/01/16,14:25:00,88.68,88.71,88.64,88.66,84936
2018/01/16,14:26:00,88.65,88.68,88.63,88.66,121587
2018/01/16,14:27:00,88.67,88.69,88.66,88.67,84174
2018/01/16,14:28:00,88.68,88.68,88.64,88.65,66501
2018/01/16,14:29:00,88.65,88.66,88.60,88.61,38795
2018/01/16,14:30:00,88.61,88.66,88.57,88.62,55663
2018/01/16,14:31:00,88.61,88.67,88.61,88.63,144743
2018/01/16,14:32:00,88.63,88.66,88.63,88.64,38921
2018/01/16,14:33:00,88.64,88.66,88.63,88.65,41090
2018/01/16,14:34:00,88.64,88.68,88.63,88.64,76475
2018/01/16,14:35:00,88.64,88.66,88.60,88.64,54510
2018/01/16,14:36:00,88.64,88.68,88.64,88.68,73072
2018/01/16,14:37:00,88.68,88.70,88.67,88.68,32077
2018/01/16,14:38:00,88.69,88.70,88.65,88.67,38587
2018/01/16,14:39:00,88.67,88.67,88.60,88.62,51915
2018/01/16,14:40:00,88.62,88.62,88.54,88.55,58454
2018/01/16,14:41:00,88.55,88.60,88.53,88.58,63847
2018/01/16,14:42:00,88.58,88.61,88.56,88.57,68886
2018/01/16,14:43:00,88.57,88.57,88.46,88.47,86128
2018/01/16,14:44:00,88.47,88.51,88.46,88.48,97218
2018/01/16,14:45:00,88.48,88.48,88.40,88.41,114620
2018/01/16,14:46:00,88.41,88.45,88.38,88.44,114086
2018/01/16,14:47:00,88.44,88.47,88.37,88.40,90932
2018/01/16,14:48:00,88.40,88.56,88.40,88.55,175419
2018/01/16,14:49:00,88.55,88.68,88.54,88.68,101899
2018/01/16,14:50:00,88.68,88.73,88.60,88.61,115811
2018/01/16,14:51:00,88.62,88.72,88.59,88.70,92393
2018/01/16,14:52:00,88.70,88.74,88.66,88.74,128126
2018/01/16,14:53:00,88.73,88.73,88.67,88.69,41203
2018/01/16,14:54:00,88.68,88.70,88.66,88.70,63536
2018/01/16,14:55:00,88.70,88.75,88.69,88.73,61201
2018/01/16,14:56:00,88.73,88.78,88.72,88.77,62978
2018/01/16,14:57:00,88.77,88.83,88.76,88.82,71921
2018/01/16,14:58:00,88.82,88.83,88.75,88.76,64613
2018/01/16,14:59:00,88.77,88.80,88.76,88.76,50117
2018/01/16,15:00:00,88.77,88.79,88.73,88.75,80191
2018/01/16,15:01:00,88.76,88.82,88.75,88.80,62022
2018/01/16,15:02:00,88.80,88.84,88.79,88.79,77206
2018/01/16,15:03:00,88.80,88.86,88.80,88.83,47832
2018/01/16,15:04:00,88.83,88.86,88.82,88.86,23296
2018/01/16,15:05:00,88.86,88.95,88.84,88.95,81309
2018/01/16,15:06:00,88.94,88.95,88.90,88.93,32268
2018/01/16,15:07:00,88.93,89.02,88.90,89.00,91549
2018/01/16,15:08:00,89.00,89.01,88.96,89.01,92625
2018/01/16,15:09:00,89.01,89.02,88.90,88.92,67540
2018/01/16,15:10:00,88.91,88.97,88.90,88.96,90982
2018/01/16,15:11:00,88.96,88.97,88.90,88.94,47960
2018/01/16,15:12:00,88.93,88.95,88.89,88.92,34533
2018/01/16,15:13:00,88.92,88.95,88.90,88.95,30734
2018/01/16,15:14:00,88.95,88.97,88.93,88.95,42859
2018/01/16,15:15:00,88.95,88.99,88.94,88.94,34062
2018/01/16,15:16:00,88.94,88.94,88.82,88.87,111213
2018/01/16,15:17:00,88.87,88.87,88.79,88.79,52932
2018/01/16,15:18:00,88.80,88.80,88.70,88.77,48752
2018/01/16,15:19:00,88.76,88.77,88.73,88.73,69743
2018/01/16,15:20:00,88.73,88.76,88.72,88.74,42635
2018/01/16,15:21:00,88.75,88.82,88.74,88.82,58155
2018/01/16,15:22:00,88.82,88.85,88.80,88.83,60026
2018/01/16,15:23:00,88.83,88.83,88.78,88.78,25754
2018/01/16,15:24:00,88.78,88.80,88.74,88.75,64507
2018/01/16,15:25:00,88.75,88.76,88.73,88.74,47222
2018/01/16,15:26:00,88.74,88.74,88.68,88.68,40106
2018/01/16,15:27:00,88.68,88.79,88.66,88.78,131758
2018/01/16,15:28:00,88.78,88.79,88.75,88.79,73819
2018/01/16,15:29:00,88.79,88.82,88.75,88.82,93729
2018/01/16,15:30:00,88.81,88.84,88.81,88.83,50529
2018/01/16,15:31:00,88.83,88.83,88.77,88.79,71277
2018/01/16,15:32:00,88.80,88.80,88.73,88.74,73191
2018/01/16,15:33:00,88.74,88.81,88.73,88.81,67432
2018/01/16,15:34:00,88.81,88.85,88.77,88.78,80180
2018/01/16,15:35:00,88.78,88.82,88.78,88.80,59356
2018/01/16,15:36:00,88.80,88.89,88.80,88.81,142849
2018/01/16,15:37:00,88.81,88.83,88.80,88.82,74491
2018/01/16,15:38:00,88.81,88.82,88.78,88.78,53193
2018/01/16,15:39:00,88.78,88.81,88.77,88.79,45934
2018/01/16,15:40:00,88.79,88.81,88.78,88.80,53443
2018/01/16,15:41:00,88.80,88.80,88.66,88.66,117695
2018/01/16,15:42:00,88.66,88.76,88.62,88.75,210078
2018/01/16,15:43:00,88.75,88.75,88.63,88.63,69010
2018/01/16,15:44:00,88.64,88.75,88.64,88.71,78384
2018/01/16,15:45:00,88.71,88.78,88.70,88.78,50970
2018/01/16,15:46:00,88.78,88.81,88.76,88.76,60721
2018/01/16,15:47:00,88.75,88.79,88.74,88.75,64963
2018/01/16,15:48:00,88.75,88.75,88.65,88.70,97129
2018/01/16,15:49:00,88.71,88.76,88.71,88.74,45535
2018/01/16,15:50:00,88.74,88.79,88.74,88.77,95261
2018/01/16,15:51:00,88.77,88.80,88.59,88.63,384708
2018/01/16,15:52:00,88.63,88.71,88.60,88.71,209412
2018/01/16,15:53:00,88.71,88.71,88.65,88.66,141744
2018/01/16,15:54:00,88.66,88.68,88.61,88.61,130237
2018/01/16,15:55:00,88.62,88.62,88.55,88.56,115302
2018/01/16,15:56:00,88.55,88.56,88.50,88.50,310635
2018/01/16,15:57:00,88.50,88.54,88.49,88.54,218694
2018/01/16,15:58:00,88.54,88.61,88.52,88.58,258485
2018/01/16,15:59:00,88.57,88.58,88.43,88.44,323288
2018/01/16,16:00:00,88.44,88.57,88.01,88.35,1238366
2018/01/17,09:31:00,89.08,89.21,89.04,89.14,167118
2018/01/17,09:32:00,89.14,89.26,89.02,89.19,174153
2018/01/17,09:33:00,89.19,89.28,89.11,89.12,65410
2018/01/17,09:34:00,89.12,89.21,89.03,89.14,51718
2018/01/17,09:35:00,89.13,89.23,89.12,89.19,99331
2018/01/17,09:36:00,89.20,89.29,89.17,89.24,176831
2018/01/17,09:37:00,89.24,89.38,89.22,89.37,96262
2018/01/17,09:38:00,89.36,89.39,89.29,89.30,150919
2018/01/17,09:39:00,89.28,89.29,89.22,89.26,51425
2018/01/17,09:40:00,89.26,89.34,89.23,89.33,54553
2018/01/17,09:41:00,89.32,89.33,89.20,89.20,75951
2018/01/17,09:42:00,89.22,89.24,89.16,89.22,83886
2018/01/17,09:43:00,89.21,89.31,89.21,89.31,165116
2018/01/17,09:44:00,89.32,89.35,89.25,89.25,103196
2018/01/17,09:45:00,89.25,89.31,89.25,89.26,58563
2018/01/17,09:46:00,89.26,89.27,88.75,88.83,264712
2018/01/17,09:47:00,88.82,89.13,88.82,89.12,145171
2018/01/17,09:48:00,89.12,89.16,89.06,89.12,87614
2018/01/17,09:49:00,89.12,89.14,89.06,89.09,102934
2018/01/17,09:50:00,89.10,89.21,89.10,89.16,120219
2018/01/17,09:51:00,89.17,89.24,89.15,89.19,133862
2018/01/17,09:52:00,89.19,89.29,89.19,89.20,43488
2018/01/17,09:53:00,89.20,89.25,89.18,89.22,66291
2018/01/17,09:54:00,89.22,89.27,89.15,89.17,56972
2018/01/17,09:55:00,89.17,89.20,89.04,89.06,68104
2018/01/17,09:56:00,89.07,89.11,89.00,89.01,64468
2018/01/17,09:57:00,89.01,89.01,88.92,88.92,101541
2018/01/17,09:58:00,88.91,89.02,88.91,88.98,61434
2018/01/17,09:59:00,88.99,89.03,88.96,89.01,63393
2018/01/17,10:00:00,89.01,89.05,88.89,88.97,96997
2018/01/17,10:01:00,88.97,89.08,88.96,89.06,70194
2018/01/17,10:02:00,89.06,89.10,89.03,89.04,101743
2018/01/17,10:03:00,89.04,89.12,89.04,89.09,63176
2018/01/17,10:04:00,89.09,89.17,89.08,89.17,35726
2018/01/17,10:05:00,89.18,89.20,89.13,89.19,47737
2018/01/17,10:06:00,89.19,89.29,89.19,89.27,63506
2018/01/17,10:07:00,89.27,89.30,89.25,89.30,47006
2018/01/17,10:08:00,89.30,89.40,89.30,89.40,77075
2018/01/17,10:09:00,89.40,89.50,89.39,89.46,116210
2018/01/17,10:10:00,89.46,89.55,89.43,89.55,61496
2018/01/17,10:11:00,89.55,89.57,89.51,89.56,112693
2018/01/17,10:12:00,89.56,89.59,89.52,89.55,59221
2018/01/17,10:13:00,89.56,89.59,89.52,89.52,49944
2018/01/17,10:14:00,89.52,89.55,89.48,89.49,35262
2018/01/17,10:15:00,89.49,89.51,89.39,89.47,54397
2018/01/17,10:16:00,89.47,89.49,89.43,89.46,38340
2018/01/17,10:17:00,89.46,89.55,89.46,89.54,54838
2018/01/17,10:18:00,89.53,89.57,89.52,89.56,35556
2018/01/17,10:19:00,89.56,89.56,89.50,89.52,30916
2018/01/17,10:20:00,89.52,89.52,89.43,89.46,57542
2018/01/17,10:21:00,89.46,89.53,89.46,89.52,87596
2018/01/17,10:22:00,89.53,89.55,89.50,89.51,35531
2018/01/17,10:23:00,89.51,89.54,89.45,89.46,31083
2018/01/17,10:24:00,89.46,89.52,89.45,89.51,46850
2018/01/17,10:25:00,89.51,89.53,89.45,89.45,34782
2018/01/17,10:26:00,89.45,89.46,89.37,89.39,44144
2018/01/17,10:27:00,89.38,89.44,89.37,89.40,52238
2018/01/17,10:28:00,89.40,89.40,89.25,89.26,104858
2018/01/17,10:29:00,89.26,89.41,89.26,89.40,69063
2018/01/17,10:30:00,89.41,89.45,89.34,89.43,52725
2018/01/17,10:31:00,89.43,89.47,89.42,89.45,39452
2018/01/17,10:32:00,89.45,89.64,89.44,89.62,67695
2018/01/17,10:33:00,89.62,89.66,89.56,89.61,56325
2018/01/17,10:34:00,89.62,89.68,89.61,89.63,49438
2018/01/17,10:35:00,89.63,89.70,89.63,89.67,46613
2018/01/17,10:36:00,89.66,89.72,89.61,89.65,45789
2018/01/17,10:37:00,89.65,89.71,89.65,89.70,41737
2018/01/17,10:38:00,89.69,89.73,89.65,89.67,37906
2018/01/17,10:39:00,89.67,89.73,89.67,89.71,22122
2018/01/17,10:40:00,89.71,89.74,89.70,89.73,34045
2018/01/17,10:41:00,89.73,89.76,89.68,89.74,63117
2018/01/17,10:42:00,89.75,89.84,89.74,89.84,50148
2018/01/17,10:43:00,89.84,89.84,89.70,89.74,93638
2018/01/17,10:44:00,89.74,89.74,89.66,89.71,53064
2018/01/17,10:45:00,89.71,89.82,89.71,89.79,55343
2018/01/17,10:46:00,89.80,89.84,89.75,89.83,38736
2018/01/17,10:47:00,89.83,89.89,89.82,89.84,61700
2018/01/17,10:48:00,89.84,89.95,89.82,89.94,52955
2018/01/17,10:49:00,89.94,89.94,89.88,89.90,54562
2018/01/17,10:50:00,89.90,89.98,89.90,89.92,96276
2018/01/17,10:51:00,89.91,89.93,89.89,89.91,27102
2018/01/17,10:52:00,89.91,89.94,89.90,89.92,55792
2018/01/17,10:53:00,89.92,89.94,89.84,89.85,49815
2018/01/17,10:54:00,89.85,89.90,89.84,89.89,30118
2018/01/17,10:55:00,89.89,89.93,89.88,89.90,41156
2018/01/17,10:56:00,89.90,89.91,89.86,89.89,47333
2018/01/17,10:57:00,89.88,89.95,89.88,89.93,37316
2018/01/17,10:58:00,89.93,89.94,89.88,89.88,44109
2018/01/17,10:59:00,89.89,89.95,89.86,89.93,118832
2018/01/17,11:00:00,89.94,89.94,89.90,89.93,45746
2018/01/17,11:01:00,89.93,89.93,89.90,89.90,19915
2018/01/17,11:02:00,89.91,89.92,89.80,89.80,47134
2018/01/17,11:03:00,89.81,89.81,89.76,89.76,63842
2018/01/17,11:04:00,89.76,89.78,89.71,89.76,53935
2018/01/17,11:05:00,89.76,89.80,89.71,89.74,62633
2018/01/17,11:06:00,89.74,89.78,89.73,89.78,18849
2018/01/17,11:07:00,89.78,89.81,89.78,89.80,47330
2018/01/17,11:08:00,89.80,89.82,89.79,89.80,48377
2018/01/17,11:09:00,89.80,89.87,89.78,89.87,56008
2018/01/17,11:10:00,89.88,89.97,89.88,89.97,81628
2018/01/17,11:11:00,89.98,89.98,89.92,89.93,77762
2018/01/17,11:12:00,89.93,89.96,89.89,89.96,75562
2018/01/17,11:13:00,89.96,89.99,89.94,89.98,51835
2018/01/17,11:14:00,89.98,89.99,89.96,89.99,42646
2018/01/17,11:15:00,89.99,89.99,89.95,89.98,32089
2018/01/17,11:16:00,89.98,90.04,89.97,90.03,170058
2018/01/17,11:17:00,90.04,90.05,89.97,89.99,70910
2018/01/17,11:18:00,89.99,90.04,89.99,90.00,100528
2018/01/17,11:19:00,90.01,90.02,89.94,89.95,25578
2018/01/17,11:20:00,89.95,89.95,89.90,89.94,38700
2018/01/17,11:21:00,89.94,89.97,89.93,89.95,22260
2018/01/17,11:22:00,89.95,89.95,89.89,89.91,20240
2018/01/17,11:23:00,89.90,89.93,89.89,89.91,142845
2018/01/17,11:24:00,89.91,89.93,89.90,89.91,24951
2018/01/17,11:25:00,89.91,89.94,89.87,89.89,32465
2018/01/17,11:26:00,89.89,89.93,89.88,89.90,28127
2018/01/17,11:27:00,89.90,89.91,89.87,89.89,15331
2018/01/17,11:28:00,89.89,89.91,89.88,89.90,23464
2018/01/17,11:29:00,89.91,89.92,89.88,89.88,34134
2018/01/17,11:30:00,89.88,89.92,89.88,89.91,33384
2018/01/17,11:31:00,89.92,89.94,89.89,89.90,42094
2018/01/17,11:32:00,89.90,89.94,89.90,89.92,26061
2018/01/17,11:33:00,89.93,89.94,89.89,89.89,26165
2018/01/17,11:34:00,89.89,89.90,89.85,89.88,30456
2018/01/17,11:35:00,89.88,89.91,89.88,89.89,32489
2018/01/17,11:36:00,89.89,89.91,89.87,89.89,23109
2018/01/17,11:37:00,89.89,89.89,89.87,89.89,28137
2018/01/17,11:38:00,89.88,89.89,89.87,89.88,16889
2018/01/17,11:39:00,89.86,89.87,89.78,89.82,39491
2018/01/17,11:40:00,89.82,89.85,89.81,89.85,29965
2018/01/17,11:41:00,89.84,89.86,89.83,89.85,18579
2018/01/17,11:42:00,89.85,89.86,89.84,89.85,10160
2018/01/17,11:43:00,89.85,89.86,89.84,89.85,16834
2018/01/17,11:44:00,89.85,89.85,89.82,89.83,42828
2018/01/17,11:45:00,89.82,89.83,89.78,89.78,27145
2018/01/17,11:46:00,89.78,89.82,89.77,89.81,13426
2018/01/17,11:47:00,89.81,89.81,89.77,89.78,23692
2018/01/17,11:48:00,89.78,89.79,89.75,89.75,22585
2018/01/17,11:49:00,89.75,89.81,89.75,89.79,57808
2018/01/17,11:50:00,89.79,89.82,89.79,89.80,24381
2018/01/17,11:51:00,89.79,89.82,89.79,89.81,30428
2018/01/17,11:52:00,89.80,89.84,89.80,89.83,19165
2018/01/17,11:53:00,89.83,89.83,89.81,89.82,21935
2018/01/17,11:54:00,89.82,89.84,89.81,89.81,16415
2018/01/17,11:55:00,89.81,89.84,89.80,89.84,14865
2018/01/17,11:56:00,89.84,89.85,89.81,89.85,37430
2018/01/17,11:57:00,89.85,89.89,89.85,89.85,29665
2018/01/17,11:58:00,89.85,89.85,89.83,89.85,12168
2018/01/17,11:59:00,89.85,89.87,89.85,89.87,17941
2018/01/17,12:00:00,89.87,89.88,89.84,89.87,25770
2018/01/17,12:01:00,89.86,89.92,89.86,89.90,15978
2018/01/17,12:02:00,89.90,89.91,89.88,89.89,18620
2018/01/17,12:03:00,89.89,89.92,89.88,89.91,13403
2018/01/17,12:04:00,89.91,89.94,89.90,89.92,16528
2018/01/17,12:05:00,89.92,89.94,89.90,89.90,22469
2018/01/17,12:06:00,89.90,89.93,89.89,89.93,18669
2018/01/17,12:07:00,89.93,89.93,89.91,89.91,11875
2018/01/17,12:08:00,89.91,89.92,89.89,89.89,9763
2018/01/17,12:09:00,89.89,89.92,89.89,89.91,11351
2018/01/17,12:10:00,89.92,89.93,89.91,89.92,16353
2018/01/17,12:11:00,89.91,89.92,89.87,89.88,37919
2018/01/17,12:12:00,89.88,89.89,89.84,89.85,71792
2018/01/17,12:13:00,89.84,89.85,89.83,89.84,18150
2018/01/17,12:14:00,89.84,89.89,89.83,89.88,37772
2018/01/17,12:15:00,89.88,89.91,89.87,89.90,21535
2018/01/17,12:16:00,89.89,89.90,89.87,89.87,15442
2018/01/17,12:17:00,89.87,89.91,89.87,89.90,18660
2018/01/17,12:18:00,89.90,89.91,89.89,89.90,18628
2018/01/17,12:19:00,89.90,89.91,89.89,89.91,9892
2018/01/17,12:20:00,89.91,89.91,89.89,89.90,10859
2018/01/17,12:21:00,89.90,89.91,89.87,89.88,20006
2018/01/17,12:22:00,89.88,89.88,89.86,89.87,116713
2018/01/17,12:23:00,89.87,89.87,89.82,89.86,18714
2018/01/17,12:24:00,89.86,89.97,89.86,89.97,58485
2018/01/17,12:25:00,89.97,89.97,89.96,89.96,24125
2018/01/17,12:26:00,89.96,89.99,89.96,89.98,45918
2018/01/17,12:27:00,89.98,90.03,89.98,90.01,56496
2018/01/17,12:28:00,90.01,90.01,89.99,90.00,21162
2018/01/17,12:29:00,90.00,90.03,89.99,90.03,29218
2018/01/17,12:30:00,90.03,90.03,89.99,90.00,34980
2018/01/17,12:31:00,90.00,90.01,89.99,89.99,20559
2018/01/17,12:32:00,90.00,90.04,89.99,90.03,36122
2018/01/17,12:33:00,90.04,90.04,90.01,90.03,22340
2018/01/17,12:34:00,90.03,90.04,90.02,90.02,14555
2018/01/17,12:35:00,90.03,90.04,90.02,90.02,13618
2018/01/17,12:36:00,90.03,90.03,90.01,90.03,30845
2018/01/17,12:37:00,90.03,90.06,90.01,90.05,25264
2018/01/17,12:38:00,90.05,90.09,90.04,90.06,38640
2018/01/17,12:39:00,90.06,90.15,90.04,90.12,100137
2018/01/17,12:40:00,90.13,90.16,90.12,90.16,57762
2018/01/17,12:41:00,90.16,90.17,90.13,90.14,57464
2018/01/17,12:42:00,90.14,90.17,90.12,90.13,23422
2018/01/17,12:43:00,90.13,90.13,90.09,90.10,14268
2018/01/17,12:44:00,90.10,90.11,90.09,90.10,18054
2018/01/17,12:45:00,90.10,90.12,90.09,90.11,17083
2018/01/17,12:46:00,90.11,90.13,90.10,90.13,29763
2018/01/17,12:47:00,90.13,90.13,90.08,90.11,49908
2018/01/17,12:48:00,90.11,90.13,90.10,90.13,20650
2018/01/17,12:49:00,90.13,90.14,90.09,90.11,35565
2018/01/17,12:50:00,90.11,90.12,90.09,90.10,16937
2018/01/17,12:51:00,90.10,90.13,90.09,90.13,16878
2018/01/17,12:52:00,90.12,90.13,90.11,90.13,13971
2018/01/17,12:53:00,90.13,90.13,90.10,90.10,29349
2018/01/17,12:54:00,90.11,90.11,90.10,90.11,31799
2018/01/17,12:55:00,90.11,90.14,90.10,90.13,48421
2018/01/17,12:56:00,90.13,90.15,90.12,90.12,20413
2018/01/17,12:57:00,90.12,90.13,90.10,90.11,15214
2018/01/17,12:58:00,90.11,90.12,90.08,90.12,27959
2018/01/17,12:59:00,90.12,90.14,90.10,90.11,30543
2018/01/17,13:00:00,90.11,90.11,90.10,90.11,11121
2018/01/17,13:01:00,90.11,90.12,90.09,90.11,40860
2018/01/17,13:02:00,90.11,90.13,90.09,90.12,81667
2018/01/17,13:03:00,90.12,90.12,90.09,90.10,31715
2018/01/17,13:04:00,90.10,90.10,90.07,90.10,23536
2018/01/17,13:05:00,90.10,90.11,90.09,90.11,55173
2018/01/17,13:06:00,90.11,90.12,90.09,90.11,36179
2018/01/17,13:07:00,90.11,90.12,90.10,90.12,22824
2018/01/17,13:08:00,90.12,90.12,90.08,90.09,34091
2018/01/17,13:09:00,90.09,90.10,90.08,90.08,31155
2018/01/17,13:10:00,90.08,90.10,90.08,90.08,37308
2018/01/17,13:11:00,90.08,90.10,90.07,90.09,22495
2018/01/17,13:12:00,90.09,90.10,90.08,90.10,13457
2018/01/17,13:13:00,90.09,90.13,90.09,90.11,51713
2018/01/17,13:14:00,90.12,90.14,90.11,90.14,20903
2018/01/17,13:15:00,90.13,90.14,90.11,90.12,43889
2018/01/17,13:16:00,90.11,90.15,90.11,90.13,40860
2018/01/17,13:17:00,90.13,90.16,90.12,90.15,29553
2018/01/17,13:18:00,90.15,90.18,90.14,90.18,68342
2018/01/17,13:19:00,90.18,90.25,90.17,90.25,49630
2018/01/17,13:20:00,90.24,90.25,90.21,90.25,22168
2018/01/17,13:21:00,90.24,90.27,90.24,90.26,34501
2018/01/17,13:22:00,90.26,90.28,90.26,90.26,27655
2018/01/17,13:23:00,90.26,90.28,90.20,90.20,61396
2018/01/17,13:24:00,90.20,90.22,90.19,90.20,49848
2018/01/17,13:25:00,90.20,90.21,90.16,90.17,60401
2018/01/17,13:26:00,90.17,90.20,90.16,90.19,47384
2018/01/17,13:27:00,90.19,90.20,90.16,90.17,132083
2018/01/17,13:28:00,90.16,90.19,90.16,90.18,30976
2018/01/17,13:29:00,90.18,90.20,90.16,90.17,44652
2018/01/17,13:30:00,90.16,90.19,90.16,90.19,20758
2018/01/17,13:31:00,90.19,90.20,90.18,90.19,30625
2018/01/17,13:32:00,90.19,90.20,90.16,90.16,16221
2018/01/17,13:33:00,90.16,90.20,90.16,90.17,39824
2018/01/17,13:34:00,90.17,90.18,90.14,90.14,57194
2018/01/17,13:35:00,90.15,90.15,90.13,90.13,11415
2018/01/17,13:36:00,90.14,90.15,90.13,90.15,28752
2018/01/17,13:37:00,90.15,90.15,90.11,90.14,22820
2018/01/17,13:38:00,90.14,90.14,90.12,90.13,6964
2018/01/17,13:39:00,90.13,90.15,90.12,90.14,19958
2018/01/17,13:40:00,90.14,90.14,90.11,90.14,30143
2018/01/17,13:41:00,90.12,90.14,90.11,90.11,22162
2018/01/17,13:42:00,90.11,90.14,90.11,90.13,38945
2018/01/17,13:43:00,90.13,90.13,90.11,90.12,23915
2018/01/17,13:44:00,90.12,90.13,90.11,90.11,34706
2018/01/17,13:45:00,90.11,90.14,90.11,90.11,28121
2018/01/17,13:46:00,90.11,90.12,90.10,90.10,29889
2018/01/17,13:47:00,90.10,90.13,90.08,90.12,34880
2018/01/17,13:48:00,90.12,90.12,90.10,90.11,12831
2018/01/17,13:49:00,90.11,90.12,90.08,90.10,39073
2018/01/17,13:50:00,90.10,90.11,90.08,90.11,29405
2018/01/17,13:51:00,90.11,90.11,90.06,90.07,16456
2018/01/17,13:52:00,90.07,90.11,90.06,90.11,51085
2018/01/17,13:53:00,90.11,90.13,90.10,90.12,44820
2018/01/17,13:54:00,90.12,90.13,90.10,90.10,29765
2018/01/17,13:55:00,90.09,90.11,90.03,90.06,80656
2018/01/17,13:56:00,90.06,90.10,90.03,90.03,157932
2018/01/17,13:57:00,90.03,90.04,90.02,90.03,22421
2018/01/17,13:58:00,90.03,90.05,90.02,90.02,23723
2018/01/17,13:59:00,90.02,90.04,90.01,90.02,16166
2018/01/17,14:00:00,90.02,90.02,89.96,90.00,34889
2018/01/17,14:01:00,90.00,90.05,89.99,90.05,24358
2018/01/17,14:02:00,90.05,90.06,90.03,90.06,24774
2018/01/17,14:03:00,90.06,90.09,90.05,90.09,31645
2018/01/17,14:04:00,90.09,90.12,90.06,90.12,60632
2018/01/17,14:05:00,90.12,90.16,90.10,90.14,62335
2018/01/17,14:06:00,90.14,90.17,90.11,90.17,57909
2018/01/17,14:07:00,90.17,90.22,90.15,90.19,47179
2018/01/17,14:08:00,90.19,90.19,90.16,90.17,27040
2018/01/17,14:09:00,90.16,90.18,90.16,90.17,23031
2018/01/17,14:10:00,90.17,90.19,90.14,90.14,26980
2018/01/17,14:11:00,90.14,90.15,90.10,90.11,39581
2018/01/17,14:12:00,90.11,90.12,90.08,90.09,62570
2018/01/17,14:13:00,90.09,90.11,90.07,90.09,38550
2018/01/17,14:14:00,90.09,90.10,90.07,90.08,32102
2018/01/17,14:15:00,90.08,90.11,90.08,90.11,119390
2018/01/17,14:16:00,90.11,90.11,90.09,90.11,51334
2018/01/17,14:17:00,90.10,90.13,90.10,90.12,29715
2018/01/17,14:18:00,90.12,90.15,90.12,90.14,47672
2018/01/17,14:19:00,90.14,90.16,90.13,90.16,12993
2018/01/17,14:20:00,90.16,90.17,90.15,90.15,31107
2018/01/17,14:21:00,90.15,90.19,90.14,90.18,38927
2018/01/17,14:22:00,90.18,90.20,90.17,90.20,31491
2018/01/17,14:23:00,90.20,90.21,90.19,90.21,15314
2018/01/17,14:24:00,90.21,90.21,90.16,90.18,44463
2018/01/17,14:25:00,90.18,90.18,90.12,90.15,33161
2018/01/17,14:26:00,90.14,90.15,90.09,90.11,27549
2018/01/17,14:27:00,90.11,90.13,90.11,90.12,34005
2018/01/17,14:28:00,90.11,90.12,90.09,90.10,36105
2018/01/17,14:29:00,90.10,90.11,90.08,90.09,34215
2018/01/17,14:30:00,90.10,90.12,90.09,90.09,27999
2018/01/17,14:31:00,90.08,90.10,90.07,90.08,27008
2018/01/17,14:32:00,90.08,90.11,90.08,90.10,31957
2018/01/17,14:33:00,90.11,90.12,90.09,90.10,34241
2018/01/17,14:34:00,90.11,90.11,90.09,90.10,26916
2018/01/17,14:35:00,90.10,90.10,90.06,90.07,35098
2018/01/17,14:36:00,90.08,90.09,90.06,90.09,34307
2018/01/17,14:37:00,90.08,90.11,90.08,90.10,30745
2018/01/17,14:38:00,90.10,90.12,90.09,90.11,22936
2018/01/17,14:39:00,90.11,90.11,90.08,90.11,27560
2018/01/17,14:40:00,90.11,90.11,90.09,90.10,23464
2018/01/17,14:41:00,90.10,90.12,90.09,90.10,43334
2018/01/17,14:42:00,90.10,90.10,90.07,90.07,51062
2018/01/17,14:43:00,90.07,90.08,90.03,90.04,34889
2018/01/17,14:44:00,90.05,90.07,90.03,90.06,31904
2018/01/17,14:45:00,90.05,90.09,90.04,90.09,75308
2018/01/17,14:46:00,90.09,90.11,90.08,90.10,25680
2018/01/17,14:47:00,90.10,90.10,90.08,90.08,13892
2018/01/17,14:48:00,90.09,90.15,90.08,90.15,45183
2018/01/17,14:49:00,90.15,90.19,90.12,90.18,44769
2018/01/17,14:50:00,90.18,90.21,90.17,90.19,27373
2018/01/17,14:51:00,90.19,90.19,90.17,90.18,11750
2018/01/17,14:52:00,90.18,90.21,90.17,90.19,34257
2018/01/17,14:53:00,90.19,90.19,90.15,90.17,23596
2018/01/17,14:54:00,90.17,90.20,90.16,90.19,39055
2018/01/17,14:55:00,90.19,90.20,90.17,90.17,18439
2018/01/17,14:56:00,90.18,90.19,90.16,90.17,32525
2018/01/17,14:57:00,90.17,90.18,90.16,90.17,35801
2018/01/17,14:58:00,90.16,90.17,90.14,90.15,25950
2018/01/17,14:59:00,90.15,90.15,90.08,90.11,42139
2018/01/17,15:00:00,90.10,90.15,90.09,90.15,28700
2018/01/17,15:01:00,90.15,90.15,90.11,90.12,60788
2018/01/17,15:02:00,90.12,90.15,90.12,90.15,36600
2018/01/17,15:03:00,90.15,90.18,90.14,90.16,136256
2018/01/17,15:04:00,90.16,90.18,90.15,90.16,54723
2018/01/17,15:05:00,90.17,90.17,90.14,90.15,39349
2018/01/17,15:06:00,90.15,90.17,90.14,90.17,34926
2018/01/17,15:07:00,90.17,90.20,90.17,90.18,57846
2018/01/17,15:08:00,90.18,90.19,90.14,90.19,43538
2018/01/17,15:09:00,90.19,90.20,90.16,90.18,72003
2018/01/17,15:10:00,90.18,90.20,90.16,90.19,22266
2018/01/17,15:11:00,90.20,90.21,90.16,90.17,95076
2018/01/17,15:12:00,90.17,90.17,90.13,90.15,45435
2018/01/17,15:13:00,90.15,90.15,90.12,90.12,33237
2018/01/17,15:14:00,90.12,90.13,90.09,90.09,66960
2018/01/17,15:15:00,90.09,90.10,90.08,90.09,33133
2018/01/17,15:16:00,90.10,90.13,90.09,90.10,209056
2018/01/17,15:17:00,90.11,90.14,90.10,90.13,64725
2018/01/17,15:18:00,90.14,90.14,90.09,90.10,80824
2018/01/17,15:19:00,90.10,90.11,90.10,90.10,67138
2018/01/17,15:20:00,90.10,90.11,90.09,90.10,37855
2018/01/17,15:21:00,90.10,90.10,90.08,90.08,51095
2018/01/17,15:22:00,90.08,90.09,90.06,90.07,36394
2018/01/17,15:23:00,90.07,90.10,90.07,90.09,33312
2018/01/17,15:24:00,90.09,90.11,90.07,90.07,43317
2018/01/17,15:25:00,90.07,90.09,90.07,90.08,52156
2018/01/17,15:26:00,90.08,90.09,90.04,90.09,77948
2018/01/17,15:27:00,90.07,90.07,90.04,90.07,39584
2018/01/17,15:28:00,90.07,90.09,90.06,90.08,69648
2018/01/17,15:29:00,90.08,90.09,90.07,90.08,43615
2018/01/17,15:30:00,90.08,90.08,89.98,90.01,86593
2018/01/17,15:31:00,90.01,90.04,90.01,90.04,45952
2018/01/17,15:32:00,90.04,90.05,89.96,89.99,100426
2018/01/17,15:33:00,89.99,90.02,89.98,90.02,38742
2018/01/17,15:34:00,90.02,90.04,89.98,90.00,114628
2018/01/17,15:35:00,90.00,90.03,89.99,90.02,41624
2018/01/17,15:36:00,90.03,90.04,89.99,90.00,51513
2018/01/17,15:37:00,90.00,90.04,89.99,90.03,69531
2018/01/17,15:38:00,90.03,90.06,90.02,90.05,120840
2018/01/17,15:39:00,90.05,90.06,90.04,90.05,39820
2018/01/17,15:40:00,90.05,90.06,90.04,90.05,47037
2018/01/17,15:41:00,90.05,90.06,90.03,90.06,85224
2018/01/17,15:42:00,90.05,90.06,90.04,90.05,64466
2018/01/17,15:43:00,90.05,90.06,90.03,90.05,106708
2018/01/17,15:44:00,90.04,90.08,90.04,90.07,78400
2018/01/17,15:45:00,90.07,90.09,90.07,90.09,56576
2018/01/17,15:46:00,90.09,90.09,90.07,90.09,94718
2018/01/17,15:47:00,90.09,90.10,90.07,90.09,54040
2018/01/17,15:48:00,90.09,90.10,90.08,90.09,85093
2018/01/17,15:49:00,90.10,90.10,90.08,90.10,64054
2018/01/17,15:50:00,90.10,90.10,90.08,90.10,139282
2018/01/17,15:51:00,90.10,90.11,90.05,90.06,164754
2018/01/17,15:52:00,90.06,90.06,90.00,90.00,69592
2018/01/17,15:53:00,90.00,90.01,89.98,89.99,70081
2018/01/17,15:54:00,89.99,90.01,89.97,89.99,94640
2018/01/17,15:55:00,89.99,90.03,89.99,90.01,74197
2018/01/17,15:56:00,90.01,90.01,89.98,90.01,69986
2018/01/17,15:57:00,90.01,90.02,89.97,90.02,187087
2018/01/17,15:58:00,90.02,90.10,90.02,90.10,127420
2018/01/17,15:59:00,90.09,90.10,90.02,90.08,154433
2018/01/17,16:00:00,90.08,90.15,89.99,90.14,462928
2018/01/18,09:31:00,89.80,90.00,89.66,89.81,78342
2018/01/18,09:32:00,89.81,90.08,89.81,90.04,75475
2018/01/18,09:33:00,90.04,90.17,90.03,90.11,84972
2018/01/18,09:34:00,90.10,90.16,90.04,90.14,45580
2018/01/18,09:35:00,90.14,90.15,90.02,90.07,143667
2018/01/18,09:36:00,90.07,90.25,90.06,90.25,63830
2018/01/18,09:37:00,90.24,90.30,90.23,90.25,96909
2018/01/18,09:38:00,90.25,90.28,90.20,90.27,44399
2018/01/18,09:39:00,90.27,90.35,90.25,90.32,33887
2018/01/18,09:40:00,90.33,90.38,90.33,90.33,67431
2018/01/18,09:41:00,90.33,90.38,90.32,90.35,67902
2018/01/18,09:42:00,90.34,90.39,90.32,90.35,100786
2018/01/18,09:43:00,90.34,90.34,90.26,90.33,95398
2018/01/18,09:44:00,90.33,90.34,90.26,90.28,35038
2018/01/18,09:45:00,90.28,90.31,90.23,90.24,67626
2018/01/18,09:46:00,90.24,90.35,90.24,90.29,55592
2018/01/18,09:47:00,90.28,90.30,90.20,90.26,34902
2018/01/18,09:48:00,90.26,90.33,90.26,90.32,43231
2018/01/18,09:49:00,90.32,90.32,90.26,90.29,41117
2018/01/18,09:50:00,90.29,90.36,90.29,90.31,41496
2018/01/18,09:51:00,90.32,90.33,90.27,90.32,41008
2018/01/18,09:52:00,90.32,90.33,90.27,90.29,34081
2018/01/18,09:53:00,90.29,90.30,90.25,90.25,62749
2018/01/18,09:54:00,90.25,90.31,90.24,90.29,51693
2018/01/18,09:55:00,90.29,90.30,90.26,90.27,25033
2018/01/18,09:56:00,90.27,90.29,90.25,90.27,63789
2018/01/18,09:57:00,90.27,90.36,90.27,90.33,102962
2018/01/18,09:58:00,90.33,90.35,90.32,90.33,42929
2018/01/18,09:59:00,90.34,90.36,90.30,90.30,42645
2018/01/18,10:00:00,90.30,90.37,90.30,90.37,88041
2018/01/18,10:01:00,90.37,90.38,90.30,90.31,59372
2018/01/18,10:02:00,90.32,90.34,90.29,90.31,113388
2018/01/18,10:03:00,90.31,90.35,90.28,90.30,63366
2018/01/18,10:04:00,90.31,90.35,90.29,90.32,50812
2018/01/18,10:05:00,90.32,90.34,90.30,90.34,32662
2018/01/18,10:06:00,90.34,90.36,90.32,90.35,79305
2018/01/18,10:07:00,90.36,90.42,90.35,90.37,54503
2018/01/18,10:08:00,90.37,90.47,90.36,90.44,42049
2018/01/18,10:09:00,90.44,90.49,90.43,90.48,47848
2018/01/18,10:10:00,90.48,90.49,90.44,90.48,94488
2018/01/18,10:11:00,90.48,90.50,90.42,90.48,55880
2018/01/18,10:12:00,90.48,90.54,90.41,90.50,130036
2018/01/18,10:13:00,90.50,90.53,90.46,90.49,31461
2018/01/18,10:14:00,90.49,90.51,90.37,90.37,40232
2018/01/18,10:15:00,90.37,90.45,90.37,90.43,103074
2018/01/18,10:16:00,90.43,90.43,90.35,90.36,44548
2018/01/18,10:17:00,90.36,90.39,90.32,90.39,58545
2018/01/18,10:18:00,90.39,90.40,90.34,90.35,36287
2018/01/18,10:19:00,90.35,90.39,90.33,90.34,38453
2018/01/18,10:20:00,90.34,90.38,90.33,90.37,42328
2018/01/18,10:21:00,90.37,90.40,90.30,90.31,56559
2018/01/18,10:22:00,90.31,90.31,90.24,90.25,62831
2018/01/18,10:23:00,90.25,90.27,90.20,90.25,48627
2018/01/18,10:24:00,90.25,90.28,90.22,90.27,47217
2018/01/18,10:25:00,90.27,90.28,90.22,90.24,49558
2018/01/18,10:26:00,90.23,90.27,90.23,90.24,53039
2018/01/18,10:27:00,90.24,90.29,90.21,90.28,54959
2018/01/18,10:28:00,90.28,90.29,90.21,90.28,80410
2018/01/18,10:29:00,90.28,90.29,90.26,90.29,25825
2018/01/18,10:30:00,90.29,90.29,90.25,90.26,29771
2018/01/18,10:31:00,90.27,90.27,90.21,90.21,37886
2018/01/18,10:32:00,90.22,90.29,90.21,90.26,71396
2018/01/18,10:33:00,90.27,90.31,90.24,90.27,118760
2018/01/18,10:34:00,90.27,90.35,90.26,90.35,65876
2018/01/18,10:35:00,90.35,90.45,90.34,90.42,136377
2018/01/18,10:36:00,90.42,90.44,90.41,90.42,26232
2018/01/18,10:37:00,90.41,90.45,90.41,90.44,21075
2018/01/18,10:38:00,90.44,90.49,90.44,90.49,62120
2018/01/18,10:39:00,90.49,90.55,90.48,90.52,110560
2018/01/18,10:40:00,90.51,90.54,90.50,90.53,34707
2018/01/18,10:41:00,90.52,90.52,90.47,90.50,43101
2018/01/18,10:42:00,90.49,90.52,90.48,90.49,22941
2018/01/18,10:43:00,90.48,90.49,90.39,90.41,72692
2018/01/18,10:44:00,90.41,90.48,90.41,90.47,23298
2018/01/18,10:45:00,90.47,90.49,90.45,90.49,24075
2018/01/18,10:46:00,90.49,90.53,90.49,90.53,26969
2018/01/18,10:47:00,90.53,90.54,90.50,90.50,26583
2018/01/18,10:48:00,90.51,90.51,90.47,90.47,31994
2018/01/18,10:49:00,90.47,90.47,90.38,90.40,40346
2018/01/18,10:50:00,90.41,90.41,90.38,90.40,16820
2018/01/18,10:51:00,90.40,90.40,90.35,90.36,30239
2018/01/18,10:52:00,90.36,90.36,90.28,90.31,23735
2018/01/18,10:53:00,90.31,90.34,90.30,90.33,12055
2018/01/18,10:54:00,90.34,90.38,90.33,90.36,39614
2018/01/18,10:55:00,90.36,90.40,90.35,90.37,22171
2018/01/18,10:56:00,90.36,90.37,90.30,90.31,32648
2018/01/18,10:57:00,90.31,90.32,90.27,90.29,28066
2018/01/18,10:58:00,90.29,90.35,90.28,90.33,40345
2018/01/18,10:59:00,90.33,90.33,90.31,90.31,26253
2018/01/18,11:00:00,90.31,90.35,90.30,90.31,29759
2018/01/18,11:01:00,90.31,90.32,90.25,90.30,38956
2018/01/18,11:02:00,90.30,90.39,90.29,90.39,49825
2018/01/18,11:03:00,90.39,90.43,90.35,90.40,47372
2018/01/18,11:04:00,90.40,90.46,90.38,90.46,66082
2018/01/18,11:05:00,90.46,90.48,90.43,90.46,23475
2018/01/18,11:06:00,90.46,90.47,90.39,90.40,16536
2018/01/18,11:07:00,90.40,90.49,90.40,90.46,36396
2018/01/18,11:08:00,90.46,90.46,90.43,90.45,24735
2018/01/18,11:09:00,90.45,90.46,90.42,90.42,12098
2018/01/18,11:10:00,90.42,90.45,90.41,90.45,22869
2018/01/18,11:11:00,90.45,90.46,90.39,90.46,34601
2018/01/18,11:12:00,90.46,90.49,90.43,90.43,21100
2018/01/18,11:13:00,90.43,90.47,90.43,90.46,20743
2018/01/18,11:14:00,90.46,90.49,90.45,90.49,19860
2018/01/18,11:15:00,90.49,90.50,90.46,90.47,22185
2018/01/18,11:16:00,90.47,90.50,90.47,90.50,34891
2018/01/18,11:17:00,90.49,90.50,90.47,90.48,29849
2018/01/18,11:18:00,90.48,90.49,90.47,90.48,24978
2018/01/18,11:19:00,90.48,90.54,90.48,90.51,70618
2018/01/18,11:20:00,90.51,90.59,90.50,90.59,59448
2018/01/18,11:21:00,90.59,90.65,90.58,90.64,60046
2018/01/18,11:22:00,90.64,90.65,90.59,90.60,28626
2018/01/18,11:23:00,90.60,90.67,90.59,90.60,84145
2018/01/18,11:24:00,90.60,90.62,90.52,90.56,53838
2018/01/18,11:25:00,90.57,90.58,90.48,90.53,46963
2018/01/18,11:26:00,90.52,90.58,90.49,90.56,43036
2018/01/18,11:27:00,90.56,90.57,90.50,90.54,53736
2018/01/18,11:28:00,90.54,90.58,90.53,90.56,39075
2018/01/18,11:29:00,90.56,90.57,90.46,90.46,24218
2018/01/18,11:30:00,90.46,90.56,90.46,90.52,26103
2018/01/18,11:31:00,90.52,90.53,90.47,90.49,15714
2018/01/18,11:32:00,90.49,90.51,90.47,90.47,21537
2018/01/18,11:33:00,90.47,90.52,90.47,90.50,21695
2018/01/18,11:34:00,90.50,90.54,90.49,90.49,30436
2018/01/18,11:35:00,90.49,90.53,90.47,90.53,23656
2018/01/18,11:36:00,90.53,90.53,90.49,90.52,23446
2018/01/18,11:37:00,90.52,90.56,90.52,90.55,22038
2018/01/18,11:38:00,90.55,90.55,90.52,90.54,13516
2018/01/18,11:39:00,90.54,90.55,90.50,90.51,21032
2018/01/18,11:40:00,90.51,90.52,90.45,90.46,25993
2018/01/18,11:41:00,90.46,90.50,90.43,90.48,22803
2018/01/18,11:42:00,90.48,90.48,90.43,90.44,19912
2018/01/18,11:43:00,90.44,90.46,90.42,90.45,20328
2018/01/18,11:44:00,90.45,90.45,90.35,90.38,55621
2018/01/18,11:45:00,90.38,90.43,90.38,90.43,19248
2018/01/18,11:46:00,90.43,90.43,90.30,90.32,62998
2018/01/18,11:47:00,90.32,90.38,90.32,90.36,32660
2018/01/18,11:48:00,90.35,90.41,90.35,90.40,22297
2018/01/18,11:49:00,90.40,90.43,90.38,90.43,23896
2018/01/18,11:50:00,90.43,90.45,90.40,90.45,16192
2018/01/18,11:51:00,90.45,90.45,90.38,90.42,25874
2018/01/18,11:52:00,90.42,90.44,90.41,90.44,11715
2018/01/18,11:53:00,90.43,90.48,90.43,90.47,16129
2018/01/18,11:54:00,90.47,90.48,90.45,90.47,12265
2018/01/18,11:55:00,90.47,90.51,90.46,90.50,21247
2018/01/18,11:56:00,90.50,90.51,90.48,90.50,22119
2018/01/18,11:57:00,90.50,90.54,90.50,90.54,14546
2018/01/18,11:58:00,90.54,90.57,90.53,90.56,20695
2018/01/18,11:59:00,90.55,90.57,90.54,90.55,14773
2018/01/18,12:00:00,90.54,90.57,90.54,90.55,19679
2018/01/18,12:01:00,90.55,90.57,90.54,90.57,42152
2018/01/18,12:02:00,90.57,90.58,90.55,90.56,22318
2018/01/18,12:03:00,90.56,90.58,90.55,90.58,25086
2018/01/18,12:04:00,90.58,90.61,90.58,90.59,52035
2018/01/18,12:05:00,90.59,90.60,90.58,90.58,19362
2018/01/18,12:06:00,90.58,90.61,90.58,90.61,53038
2018/01/18,12:07:00,90.61,90.64,90.60,90.62,23915
2018/01/18,12:08:00,90.62,90.63,90.60,90.62,23110
2018/01/18,12:09:00,90.62,90.62,90.60,90.62,27576
2018/01/18,12:10:00,90.62,90.63,90.61,90.62,16344
2018/01/18,12:11:00,90.61,90.63,90.61,90.62,14527
2018/01/18,12:12:00,90.62,90.65,90.62,90.64,15813
2018/01/18,12:13:00,90.64,90.65,90.63,90.63,23073
2018/01/18,12:14:00,90.63,90.66,90.63,90.65,20202
2018/01/18,12:15:00,90.66,90.66,90.62,90.63,25873
2018/01/18,12:16:00,90.63,90.66,90.62,90.63,67977
2018/01/18,12:17:00,90.63,90.66,90.63,90.65,58329
2018/01/18,12:18:00,90.65,90.65,90.62,90.64,22251
2018/01/18,12:19:00,90.64,90.66,90.60,90.60,38451
2018/01/18,12:20:00,90.61,90.62,90.54,90.55,61785
2018/01/18,12:21:00,90.55,90.57,90.54,90.57,26107
2018/01/18,12:22:00,90.57,90.58,90.56,90.57,15561
2018/01/18,12:23:00,90.57,90.60,90.57,90.57,20536
2018/01/18,12:24:00,90.57,90.58,90.54,90.54,21339
2018/01/18,12:25:00,90.55,90.57,90.53,90.54,11578
2018/01/18,12:26:00,90.53,90.58,90.53,90.57,14523
2018/01/18,12:27:00,90.57,90.58,90.55,90.58,16393
2018/01/18,12:28:00,90.58,90.58,90.56,90.57,9225
2018/01/18,12:29:00,90.58,90.58,90.56,90.58,13813
2018/01/18,12:30:00,90.58,90.59,90.55,90.57,27007
2018/01/18,12:31:00,90.57,90.58,90.53,90.54,42885
2018/01/18,12:32:00,90.54,90.54,90.52,90.53,26552
2018/01/18,12:33:00,90.54,90.54,90.50,90.50,14706
2018/01/18,12:34:00,90.50,90.54,90.49,90.54,20969
2018/01/18,12:35:00,90.54,90.58,90.53,90.57,14400
2018/01/18,12:36:00,90.57,90.59,90.57,90.59,15352
2018/01/18,12:37:00,90.59,90.60,90.58,90.59,17511
2018/01/18,12:38:00,90.59,90.60,90.56,90.58,19792
2018/01/18,12:39:00,90.58,90.59,90.57,90.59,22945
2018/01/18,12:40:00,90.58,90.61,90.58,90.61,26283
2018/01/18,12:41:00,90.61,90.62,90.59,90.60,24982
2018/01/18,12:42:00,90.60,90.60,90.54,90.56,15285
2018/01/18,12:43:00,90.56,90.59,90.56,90.56,25282
2018/01/18,12:44:00,90.57,90.57,90.54,90.56,41250
2018/01/18,12:45:00,90.56,90.59,90.55,90.58,28244
2018/01/18,12:46:00,90.58,90.61,90.58,90.60,16311
2018/01/18,12:47:00,90.60,90.60,90.57,90.58,12336
2018/01/18,12:48:00,90.58,90.60,90.56,90.57,14009
2018/01/18,12:49:00,90.57,90.58,90.56,90.57,12301
2018/01/18,12:50:00,90.57,90.58,90.56,90.57,16861
2018/01/18,12:51:00,90.57,90.59,90.57,90.58,10802
2018/01/18,12:52:00,90.59,90.59,90.56,90.56,27651
2018/01/18,12:53:00,90.57,90.60,90.56,90.58,25596
2018/01/18,12:54:00,90.58,90.59,90.56,90.58,16845
2018/01/18,12:55:00,90.58,90.59,90.57,90.58,7307
2018/01/18,12:56:00,90.58,90.59,90.56,90.57,11476
2018/01/18,12:57:00,90.57,90.57,90.52,90.52,28456
2018/01/18,12:58:00,90.52,90.54,90.52,90.54,30396
2018/01/18,12:59:00,90.54,90.55,90.53,90.53,6676
2018/01/18,13:00:00,90.53,90.56,90.52,90.55,71027
2018/01/18,13:01:00,90.56,90.58,90.56,90.58,48421
2018/01/18,13:02:00,90.57,90.59,90.55,90.58,55506
2018/01/18,13:03:00,90.58,90.60,90.57,90.58,32376
2018/01/18,13:04:00,90.58,90.58,90.49,90.51,70056
2018/01/18,13:05:00,90.51,90.54,90.51,90.52,32316
2018/01/18,13:06:00,90.52,90.55,90.51,90.53,92378
2018/01/18,13:07:00,90.53,90.60,90.53,90.55,68168
2018/01/18,13:08:00,90.56,90.56,90.54,90.54,29738
2018/01/18,13:09:00,90.54,90.58,90.54,90.57,26867
2018/01/18,13:10:00,90.57,90.58,90.55,90.55,13810
2018/01/18,13:11:00,90.55,90.57,90.54,90.55,15517
2018/01/18,13:12:00,90.55,90.56,90.54,90.54,53444
2018/01/18,13:13:00,90.54,90.57,90.54,90.57,83934
2018/01/18,13:14:00,90.57,90.57,90.54,90.56,16151
2018/01/18,13:15:00,90.56,90.58,90.55,90.57,19900
2018/01/18,13:16:00,90.57,90.58,90.56,90.56,10648
2018/01/18,13:17:00,90.57,90.58,90.56,90.58,19528
2018/01/18,13:18:00,90.58,90.58,90.56,90.57,16161
2018/01/18,13:19:00,90.56,90.57,90.54,90.54,92827
2018/01/18,13:20:00,90.54,90.55,90.53,90.54,36426
2018/01/18,13:21:00,90.54,90.55,90.53,90.54,14233
2018/01/18,13:22:00,90.54,90.55,90.53,90.54,19486
2018/01/18,13:23:00,90.54,90.55,90.51,90.51,13092
2018/01/18,13:24:00,90.51,90.55,90.51,90.54,24336
2018/01/18,13:25:00,90.54,90.54,90.52,90.54,17477
2018/01/18,13:26:00,90.54,90.54,90.52,90.52,8027
2018/01/18,13:27:00,90.53,90.54,90.52,90.53,11674
2018/01/18,13:28:00,90.53,90.53,90.49,90.53,58284
2018/01/18,13:29:00,90.53,90.55,90.52,90.53,14126
2018/01/18,13:30:00,90.53,90.55,90.51,90.53,15586
2018/01/18,13:31:00,90.53,90.54,90.52,90.54,16895
2018/01/18,13:32:00,90.54,90.54,90.51,90.54,14806
2018/01/18,13:33:00,90.53,90.55,90.52,90.52,14447
2018/01/18,13:34:00,90.52,90.53,90.51,90.52,21016
2018/01/18,13:35:00,90.52,90.54,90.51,90.54,22762
2018/01/18,13:36:00,90.53,90.55,90.52,90.54,11747
2018/01/18,13:37:00,90.54,90.54,90.52,90.53,15506
2018/01/18,13:38:00,90.53,90.55,90.53,90.54,16778
2018/01/18,13:39:00,90.54,90.55,90.53,90.54,8452
2018/01/18,13:40:00,90.54,90.55,90.53,90.53,14412
2018/01/18,13:41:00,90.54,90.54,90.53,90.53,11072
2018/01/18,13:42:00,90.53,90.54,90.50,90.54,111347
2018/01/18,13:43:00,90.54,90.55,90.53,90.54,57431
2018/01/18,13:44:00,90.54,90.55,90.53,90.53,11634
2018/01/18,13:45:00,90.54,90.54,90.48,90.49,71737
2018/01/18,13:46:00,90.49,90.50,90.47,90.50,15663
2018/01/18,13:47:00,90.50,90.51,90.49,90.49,39844
2018/01/18,13:48:00,90.49,90.51,90.48,90.50,23176
2018/01/18,13:49:00,90.50,90.51,90.48,90.50,17890
2018/01/18,13:50:00,90.50,90.51,90.50,90.51,15889
2018/01/18,13:51:00,90.51,90.51,90.50,90.51,15213
2018/01/18,13:52:00,90.50,90.51,90.49,90.50,11391
2018/01/18,13:53:00,90.49,90.50,90.49,90.49,13306
2018/01/18,13:54:00,90.49,90.50,90.48,90.49,18289
2018/01/18,13:55:00,90.49,90.52,90.48,90.49,102138
2018/01/18,13:56:00,90.49,90.50,90.47,90.50,34423
2018/01/18,13:57:00,90.50,90.56,90.49,90.53,166136
2018/01/18,13:58:00,90.53,90.55,90.52,90.53,72167
2018/01/18,13:59:00,90.52,90.54,90.51,90.51,45162
2018/01/18,14:00:00,90.51,90.52,90.50,90.51,55493
2018/01/18,14:01:00,90.51,90.53,90.47,90.50,92781
2018/01/18,14:02:00,90.50,90.58,90.50,90.58,102398
2018/01/18,14:03:00,90.58,90.59,90.55,90.58,41468
2018/01/18,14:04:00,90.59,90.60,90.56,90.59,37133
2018/01/18,14:05:00,90.59,90.60,90.57,90.60,18666
2018/01/18,14:06:00,90.60,90.61,90.57,90.57,41700
2018/01/18,14:07:00,90.57,90.58,90.51,90.51,41985
2018/01/18,14:08:00,90.52,90.53,90.49,90.52,69354
2018/01/18,14:09:00,90.52,90.52,90.50,90.50,38233
2018/01/18,14:10:00,90.50,90.53,90.49,90.50,46592
2018/01/18,14:11:00,90.51,90.52,90.49,90.49,126635
2018/01/18,14:12:00,90.49,90.50,90.48,90.48,14532
2018/01/18,14:13:00,90.48,90.55,90.48,90.55,23450
2018/01/18,14:14:00,90.54,90.55,90.48,90.49,37349
2018/01/18,14:15:00,90.48,90.51,90.48,90.49,28061
2018/01/18,14:16:00,90.49,90.50,90.48,90.50,15974
2018/01/18,14:17:00,90.50,90.51,90.49,90.50,29109
2018/01/18,14:18:00,90.50,90.51,90.49,90.50,35440
2018/01/18,14:19:00,90.50,90.51,90.49,90.50,17063
2018/01/18,14:20:00,90.50,90.50,90.46,90.47,33493
2018/01/18,14:21:00,90.47,90.50,90.47,90.50,13371
2018/01/18,14:22:00,90.50,90.51,90.49,90.49,359988
2018/01/18,14:23:00,90.49,90.54,90.49,90.52,198479
2018/01/18,14:24:00,90.52,90.52,90.50,90.51,163605
2018/01/18,14:25:00,90.51,90.51,90.49,90.50,31359
2018/01/18,14:26:00,90.51,90.51,90.49,90.51,42938
2018/01/18,14:27:00,90.51,90.52,90.50,90.50,29489
2018/01/18,14:28:00,90.50,90.51,90.49,90.51,45187
2018/01/18,14:29:00,90.50,90.52,90.50,90.52,31754
2018/01/18,14:30:00,90.52,90.52,90.51,90.52,12854
2018/01/18,14:31:00,90.52,90.54,90.51,90.53,53318
2018/01/18,14:32:00,90.53,90.54,90.49,90.49,38181
2018/01/18,14:33:00,90.49,90.52,90.49,90.52,31199
2018/01/18,14:34:00,90.52,90.55,90.51,90.55,30871
2018/01/18,14:35:00,90.55,90.58,90.54,90.55,60710
2018/01/18,14:36:00,90.55,90.57,90.51,90.57,65101
2018/01/18,14:37:00,90.58,90.58,90.54,90.55,44030
2018/01/18,14:38:00,90.55,90.57,90.54,90.57,14014
2018/01/18,14:39:00,90.57,90.59,90.57,90.57,322571
2018/01/18,14:40:00,90.57,90.58,90.54,90.55,45136
2018/01/18,14:41:00,90.55,90.56,90.54,90.55,19739
2018/01/18,14:42:00,90.55,90.56,90.54,90.55,7606
2018/01/18,14:43:00,90.56,90.58,90.55,90.56,12953
2018/01/18,14:44:00,90.56,90.58,90.56,90.58,26456
2018/01/18,14:45:00,90.58,90.59,90.56,90.57,25006
2018/01/18,14:46:00,90.56,90.57,90.55,90.55,53549
2018/01/18,14:47:00,90.54,90.56,90.54,90.54,54113
2018/01/18,14:48:00,90.54,90.56,90.54,90.55,19987
2018/01/18,14:49:00,90.55,90.58,90.53,90.54,93311
2018/01/18,14:50:00,90.54,90.55,90.53,90.53,25432
2018/01/18,14:51:00,90.53,90.54,90.49,90.51,63084
2018/01/18,14:52:00,90.51,90.52,90.49,90.49,81557
2018/01/18,14:53:00,90.49,90.50,90.46,90.48,49930
2018/01/18,14:54:00,90.48,90.51,90.47,90.50,39760
2018/01/18,14:55:00,90.50,90.52,90.49,90.51,67534
2018/01/18,14:56:00,90.51,90.52,90.50,90.51,22650
2018/01/18,14:57:00,90.51,90.52,90.50,90.51,18794
2018/01/18,14:58:00,90.51,90.51,90.48,90.50,26988
2018/01/18,14:59:00,90.50,90.51,90.48,90.49,18145
2018/01/18,15:00:00,90.49,90.50,90.48,90.48,14951
2018/01/18,15:01:00,90.48,90.48,90.45,90.46,39962
2018/01/18,15:02:00,90.46,90.50,90.46,90.48,48988
2018/01/18,15:03:00,90.48,90.48,90.46,90.46,28424
2018/01/18,15:04:00,90.46,90.46,90.43,90.46,31578
2018/01/18,15:05:00,90.45,90.47,90.45,90.45,17685
2018/01/18,15:06:00,90.45,90.48,90.43,90.47,50488
2018/01/18,15:07:00,90.47,90.49,90.47,90.49,39245
2018/01/18,15:08:00,90.49,90.49,90.45,90.46,25454
2018/01/18,15:09:00,90.46,90.46,90.44,90.45,51294
2018/01/18,15:10:00,90.45,90.46,90.44,90.46,43298
2018/01/18,15:11:00,90.45,90.46,90.45,90.45,20111
2018/01/18,15:12:00,90.45,90.46,90.45,90.45,32769
2018/01/18,15:13:00,90.45,90.46,90.44,90.45,28891
2018/01/18,15:14:00,90.45,90.47,90.45,90.46,42383
2018/01/18,15:15:00,90.46,90.48,90.46,90.48,23824
2018/01/18,15:16:00,90.48,90.48,90.47,90.48,28133
2018/01/18,15:17:00,90.48,90.50,90.46,90.50,34689
2018/01/18,15:18:00,90.50,90.52,90.49,90.51,58739
2018/01/18,15:19:00,90.51,90.54,90.50,90.54,43969
2018/01/18,15:20:00,90.54,90.54,90.50,90.51,55184
2018/01/18,15:21:00,90.51,90.52,90.50,90.51,39631
2018/01/18,15:22:00,90.51,90.51,90.49,90.49,23860
2018/01/18,15:23:00,90.49,90.49,90.42,90.46,121688
2018/01/18,15:24:00,90.46,90.46,90.41,90.41,48211
2018/01/18,15:25:00,90.41,90.42,90.38,90.38,43792
2018/01/18,15:26:00,90.38,90.38,90.33,90.33,67083
2018/01/18,15:27:00,90.33,90.36,90.32,90.34,51101
2018/01/18,15:28:00,90.34,90.34,90.31,90.32,22202
2018/01/18,15:29:00,90.32,90.34,90.30,90.31,42979
2018/01/18,15:30:00,90.32,90.32,90.25,90.28,56630
2018/01/18,15:31:00,90.28,90.29,90.24,90.25,37662
2018/01/18,15:32:00,90.25,90.28,90.22,90.28,93885
2018/01/18,15:33:00,90.28,90.28,90.21,90.22,65543
2018/01/18,15:34:00,90.22,90.22,90.13,90.16,81490
2018/01/18,15:35:00,90.16,90.19,90.16,90.18,52539
2018/01/18,15:36:00,90.18,90.18,90.16,90.17,47113
2018/01/18,15:37:00,90.17,90.18,90.14,90.17,82544
2018/01/18,15:38:00,90.17,90.17,90.14,90.16,145839
2018/01/18,15:39:00,90.16,90.17,90.14,90.15,85654
2018/01/18,15:40:00,90.15,90.15,90.12,90.12,129673
2018/01/18,15:41:00,90.13,90.13,90.11,90.12,48986
2018/01/18,15:42:00,90.12,90.13,90.10,90.13,115944
2018/01/18,15:43:00,90.12,90.14,90.10,90.13,98158
2018/01/18,15:44:00,90.13,90.16,90.08,90.09,178826
2018/01/18,15:45:00,90.08,90.10,90.07,90.08,108677
2018/01/18,15:46:00,90.08,90.08,90.06,90.07,61372
2018/01/18,15:47:00,90.06,90.10,90.05,90.08,140056
2018/01/18,15:48:00,90.08,90.11,90.07,90.09,104426
2018/01/18,15:49:00,90.09,90.13,90.08,90.13,47895
2018/01/18,15:50:00,90.13,90.23,90.12,90.21,156073
2018/01/18,15:51:00,90.21,90.24,90.05,90.17,231466
2018/01/18,15:52:00,90.16,90.18,90.14,90.16,97436
2018/01/18,15:53:00,90.16,90.16,90.11,90.12,98702
2018/01/18,15:54:00,90.11,90.15,90.10,90.12,87749
2018/01/18,15:55:00,90.12,90.12,90.08,90.09,106235
2018/01/18,15:56:00,90.09,90.11,90.08,90.10,129592
2018/01/18,15:57:00,90.09,90.10,90.07,90.08,142258
2018/01/18,15:58:00,90.08,90.15,90.08,90.13,238461
2018/01/18,15:59:00,90.13,90.14,90.09,90.12,253413
2018/01/18,16:00:00,90.11,90.15,90.07,90.10,505443
2018/01/19,09:31:00,90.14,90.30,90.11,90.13,251394
2018/01/19,09:32:00,90.14,90.31,90.14,90.22,88120
2018/01/19,09:33:00,90.20,90.27,90.20,90.20,87086
2018/01/19,09:34:00,90.20,90.25,90.15,90.24,73633
2018/01/19,09:35:00,90.24,90.28,90.22,90.28,48018
2018/01/19,09:36:00,90.28,90.37,90.27,90.33,76226
2018/01/19,09:37:00,90.33,90.45,90.33,90.42,76588
2018/01/19,09:38:00,90.42,90.45,90.39,90.41,89850
2018/01/19,09:39:00,90.42,90.46,90.34,90.45,86885
2018/01/19,09:40:00,90.45,90.53,90.43,90.53,111016
2018/01/19,09:41:00,90.52,90.61,90.48,90.51,171094
2018/01/19,09:42:00,90.51,90.57,90.50,90.54,65534
2018/01/19,09:43:00,90.54,90.61,90.54,90.60,63006
2018/01/19,09:44:00,90.60,90.60,90.52,90.55,68364
2018/01/19,09:45:00,90.55,90.60,90.50,90.54,49255
2018/01/19,09:46:00,90.54,90.56,90.48,90.50,47541
2018/01/19,09:47:00,90.49,90.51,90.43,90.43,81854
2018/01/19,09:48:00,90.43,90.44,90.40,90.40,33006
2018/01/19,09:49:00,90.40,90.41,90.32,90.36,57982
2018/01/19,09:50:00,90.36,90.41,90.32,90.40,106951
2018/01/19,09:51:00,90.40,90.42,90.38,90.38,63445
2018/01/19,09:52:00,90.38,90.41,90.35,90.38,75583
2018/01/19,09:53:00,90.39,90.39,90.29,90.31,128391
2018/01/19,09:54:00,90.30,90.32,90.22,90.23,285756
2018/01/19,09:55:00,90.23,90.23,90.20,90.23,86208
2018/01/19,09:56:00,90.24,90.26,90.19,90.20,61636
2018/01/19,09:57:00,90.20,90.20,90.13,90.13,87979
2018/01/19,09:58:00,90.12,90.14,90.08,90.10,83178
2018/01/19,09:59:00,90.10,90.10,90.06,90.06,51903
2018/01/19,10:00:00,90.06,90.07,89.98,90.00,162413
2018/01/19,10:01:00,90.01,90.02,89.94,89.98,131742
2018/01/19,10:02:00,89.98,89.98,89.93,89.97,56596
2018/01/19,10:03:00,89.97,90.02,89.95,89.97,69178
2018/01/19,10:04:00,89.96,89.97,89.88,89.91,71644
2018/01/19,10:05:00,89.91,89.91,89.74,89.74,64319
2018/01/19,10:06:00,89.74,89.79,89.66,89.75,135292
2018/01/19,10:07:00,89.75,89.84,89.75,89.81,41502
2018/01/19,10:08:00,89.81,89.86,89.80,89.81,45096
2018/01/19,10:09:00,89.81,89.84,89.76,89.80,80182
2018/01/19,10:10:00,89.80,89.85,89.80,89.84,46328
2018/01/19,10:11:00,89.83,89.84,89.81,89.83,59876
2018/01/19,10:12:00,89.83,89.85,89.77,89.77,39821
2018/01/19,10:13:00,89.77,89.80,89.77,89.78,43081
2018/01/19,10:14:00,89.78,89.88,89.77,89.81,41398
2018/01/19,10:15:00,89.81,89.89,89.81,89.86,74327
2018/01/19,10:16:00,89.86,89.86,89.76,89.84,153133
2018/01/19,10:17:00,89.84,89.99,89.83,89.98,103930
2018/01/19,10:18:00,89.98,90.00,89.98,90.00,93940
2018/01/19,10:19:00,90.00,90.03,89.98,90.00,78296
2018/01/19,10:20:00,90.00,90.00,89.93,89.96,40437
2018/01/19,10:21:00,89.96,89.96,89.89,89.92,69092
2018/01/19,10:22:00,89.92,89.99,89.92,89.95,22114
2018/01/19,10:23:00,89.95,89.96,89.91,89.95,26796
2018/01/19,10:24:00,89.95,89.95,89.90,89.93,43292
2018/01/19,10:25:00,89.93,90.01,89.92,89.99,54901
2018/01/19,10:26:00,89.99,90.11,89.97,90.08,92058
2018/01/19,10:27:00,90.09,90.15,90.06,90.14,33135
2018/01/19,10:28:00,90.14,90.19,90.13,90.17,41176
2018/01/19,10:29:00,90.16,90.24,90.14,90.21,40850
2018/01/19,10:30:00,90.21,90.26,90.19,90.19,39978
2018/01/19,10:31:00,90.19,90.23,90.14,90.14,29216
2018/01/19,10:32:00,90.14,90.16,90.13,90.15,61402
2018/01/19,10:33:00,90.15,90.16,90.12,90.13,58856
2018/01/19,10:34:00,90.13,90.16,90.11,90.15,34202
2018/01/19,10:35:00,90.15,90.17,90.12,90.14,56278
2018/01/19,10:36:00,90.13,90.16,90.11,90.16,51867
2018/01/19,10:37:00,90.16,90.17,90.11,90.15,75909
2018/01/19,10:38:00,90.15,90.19,90.15,90.15,62169
2018/01/19,10:39:00,90.15,90.25,90.15,90.24,52627
2018/01/19,10:40:00,90.24,90.24,90.20,90.22,34879
2018/01/19,10:41:00,90.22,90.26,90.20,90.23,44997
2018/01/19,10:42:00,90.23,90.23,90.18,90.22,62845
2018/01/19,10:43:00,90.21,90.23,90.19,90.21,55153
2018/01/19,10:44:00,90.20,90.22,90.19,90.21,20751
2018/01/19,10:45:00,90.21,90.21,90.18,90.18,33365
2018/01/19,10:46:00,90.18,90.21,90.17,90.17,30604
2018/01/19,10:47:00,90.17,90.20,90.16,90.19,15904
2018/01/19,10:48:00,90.19,90.20,90.14,90.14,29962
2018/01/19,10:49:00,90.14,90.16,90.08,90.08,38589
2018/01/19,10:50:00,90.08,90.09,90.06,90.08,33953
2018/01/19,10:51:00,90.08,90.10,90.03,90.05,37796
2018/01/19,10:52:00,90.05,90.10,90.04,90.07,39428
2018/01/19,10:53:00,90.07,90.07,89.98,90.03,61489
2018/01/19,10:54:00,90.03,90.03,89.99,90.01,77571
2018/01/19,10:55:00,90.02,90.02,89.99,89.99,33661
2018/01/19,10:56:00,89.99,90.01,89.96,89.98,35123
2018/01/19,10:57:00,89.98,90.00,89.94,89.94,72548
2018/01/19,10:58:00,89.94,89.94,89.87,89.87,27707
2018/01/19,10:59:00,89.86,89.93,89.86,89.93,23516
2018/01/19,11:00:00,89.93,89.98,89.93,89.95,52330
2018/01/19,11:01:00,89.94,89.95,89.90,89.90,46715
2018/01/19,11:02:00,89.90,89.94,89.88,89.93,24937
2018/01/19,11:03:00,89.94,89.99,89.94,89.97,43364
2018/01/19,11:04:00,89.97,89.99,89.92,89.93,35334
2018/01/19,11:05:00,89.93,89.95,89.91,89.95,16038
2018/01/19,11:06:00,89.95,89.98,89.87,89.88,55873
2018/01/19,11:07:00,89.88,89.91,89.85,89.89,45982
2018/01/19,11:08:00,89.90,89.91,89.88,89.89,15536
2018/01/19,11:09:00,89.89,89.92,89.88,89.88,40573
2018/01/19,11:10:00,89.88,89.95,89.88,89.94,18705
2018/01/19,11:11:00,89.94,90.03,89.94,90.02,72078
2018/01/19,11:12:00,90.03,90.04,89.98,89.99,34755
2018/01/19,11:13:00,89.99,90.01,89.98,89.98,15815
2018/01/19,11:14:00,89.98,90.02,89.98,89.99,38488
2018/01/19,11:15:00,89.99,90.01,89.98,90.01,69645
2018/01/19,11:16:00,90.00,90.01,89.99,90.00,8529
2018/01/19,11:17:00,90.00,90.00,89.97,89.99,35245
2018/01/19,11:18:00,89.99,89.99,89.95,89.96,25174
2018/01/19,11:19:00,89.96,89.97,89.94,89.94,11270
2018/01/19,11:20:00,89.95,89.98,89.92,89.97,21036
2018/01/19,11:21:00,89.97,90.00,89.97,89.99,19109
2018/01/19,11:22:00,89.99,90.01,89.98,90.00,39906
2018/01/19,11:23:00,90.00,90.01,89.99,90.00,41905
2018/01/19,11:24:00,90.00,90.01,89.99,90.00,25486
2018/01/19,11:25:00,90.01,90.02,89.97,89.97,29204
2018/01/19,11:26:00,89.97,90.01,89.97,90.01,10536
2018/01/19,11:27:00,90.01,90.04,90.01,90.03,20978
2018/01/19,11:28:00,90.03,90.03,90.00,90.02,40236
2018/01/19,11:29:00,90.02,90.04,90.02,90.02,16785
2018/01/19,11:30:00,90.02,90.03,89.99,90.00,22648
2018/01/19,11:31:00,90.00,90.01,89.98,90.00,28376
2018/01/19,11:32:00,90.00,90.01,89.98,90.00,19547
2018/01/19,11:33:00,90.00,90.01,89.98,89.98,16160
2018/01/19,11:34:00,89.98,89.99,89.96,89.99,30674
2018/01/19,11:35:00,89.99,90.00,89.98,89.99,9853
2018/01/19,11:36:00,89.99,90.01,89.98,89.98,44948
2018/01/19,11:37:00,89.98,90.01,89.98,90.01,25660
2018/01/19,11:38:00,90.01,90.01,89.99,90.00,10471
2018/01/19,11:39:00,90.00,90.02,90.00,90.00,17348
2018/01/19,11:40:00,90.01,90.01,89.97,90.00,30569
2018/01/19,11:41:00,90.00,90.02,89.99,89.99,34420
2018/01/19,11:42:00,90.00,90.01,89.99,90.00,37873
2018/01/19,11:43:00,90.00,90.01,89.99,89.99,29607
2018/01/19,11:44:00,90.00,90.01,89.99,89.99,25456
2018/01/19,11:45:00,89.99,90.03,89.99,90.03,25423
2018/01/19,11:46:00,90.03,90.03,90.02,90.02,42402
2018/01/19,11:47:00,90.02,90.02,89.94,89.94,41226
2018/01/19,11:48:00,89.95,89.99,89.93,89.96,34566
2018/01/19,11:49:00,89.96,89.97,89.90,89.92,59560
2018/01/19,11:50:00,89.92,89.93,89.90,89.90,47098
2018/01/19,11:51:00,89.90,89.93,89.87,89.92,30056
2018/01/19,11:52:00,89.92,89.93,89.91,89.91,20362
2018/01/19,11:53:00,89.91,89.93,89.89,89.92,24997
2018/01/19,11:54:00,89.92,89.95,89.92,89.95,37605
2018/01/19,11:55:00,89.95,89.97,89.94,89.97,15327
2018/01/19,11:56:00,89.97,89.97,89.89,89.89,26751
2018/01/19,11:57:00,89.89,89.90,89.80,89.80,65038
2018/01/19,11:58:00,89.81,89.87,89.80,89.87,45635
2018/01/19,11:59:00,89.87,89.89,89.87,89.88,39675
2018/01/19,12:00:00,89.88,89.89,89.84,89.85,23028
2018/01/19,12:01:00,89.85,89.88,89.84,89.88,13121
2018/01/19,12:02:00,89.88,89.89,89.85,89.89,20886
2018/01/19,12:03:00,89.88,89.90,89.87,89.87,22738
2018/01/19,12:04:00,89.88,89.88,89.86,89.86,14839
2018/01/19,12:05:00,89.86,89.90,89.86,89.89,16707
2018/01/19,12:06:00,89.89,89.90,89.87,89.88,28460
2018/01/19,12:07:00,89.88,89.91,89.87,89.89,42962
2018/01/19,12:08:00,89.89,89.90,89.86,89.86,36980
2018/01/19,12:09:00,89.86,89.89,89.84,89.88,22441
2018/01/19,12:10:00,89.88,89.91,89.87,89.90,20171
2018/01/19,12:11:00,89.90,89.91,89.85,89.85,28083
2018/01/19,12:12:00,89.85,89.86,89.83,89.86,40399
2018/01/19,12:13:00,89.86,89.87,89.81,89.83,34620
2018/01/19,12:14:00,89.83,89.85,89.83,89.83,15819
2018/01/19,12:15:00,89.83,89.86,89.83,89.84,8620
2018/01/19,12:16:00,89.85,89.85,89.82,89.84,43095
2018/01/19,12:17:00,89.85,89.85,89.84,89.84,11942
2018/01/19,12:18:00,89.84,89.86,89.84,89.85,26382
2018/01/19,12:19:00,89.85,89.86,89.83,89.84,36719
2018/01/19,12:20:00,89.85,89.87,89.84,89.87,20829
2018/01/19,12:21:00,89.87,89.87,89.86,89.86,11457
2018/01/19,12:22:00,89.86,89.87,89.85,89.86,13423
2018/01/19,12:23:00,89.86,89.87,89.85,89.87,14827
2018/01/19,12:24:00,89.87,89.90,89.86,89.87,36463
2018/01/19,12:25:00,89.87,89.87,89.86,89.86,9730
2018/01/19,12:26:00,89.86,89.88,89.86,89.86,23528
2018/01/19,12:27:00,89.86,89.87,89.84,89.84,19752
2018/01/19,12:28:00,89.84,89.85,89.82,89.82,24035
2018/01/19,12:29:00,89.82,89.84,89.82,89.83,10236
2018/01/19,12:30:00,89.84,89.86,89.83,89.85,30271
2018/01/19,12:31:00,89.85,89.86,89.84,89.84,9472
2018/01/19,12:32:00,89.84,89.86,89.83,89.84,30110
2018/01/19,12:33:00,89.84,89.86,89.84,89.85,24899
2018/01/19,12:34:00,89.85,89.85,89.84,89.85,6475
2018/01/19,12:35:00,89.85,89.87,89.84,89.86,32523
2018/01/19,12:36:00,89.86,89.86,89.81,89.82,33534
2018/01/19,12:37:00,89.81,89.83,89.80,89.82,22363
2018/01/19,12:38:00,89.83,89.91,89.82,89.90,49249
2018/01/19,12:39:00,89.90,89.90,89.85,89.86,27813
2018/01/19,12:40:00,89.86,89.90,89.85,89.88,22363
2018/01/19,12:41:00,89.88,89.91,89.86,89.91,32255
2018/01/19,12:42:00,89.90,89.91,89.89,89.90,16153
2018/01/19,12:43:00,89.90,89.90,89.89,89.89,4616
2018/01/19,12:44:00,89.90,89.90,89.87,89.88,38376
2018/01/19,12:45:00,89.89,89.90,89.87,89.87,26905
2018/01/19,12:46:00,89.87,89.88,89.86,89.87,15161
2018/01/19,12:47:00,89.87,89.88,89.85,89.87,54841
2018/01/19,12:48:00,89.87,89.88,89.86,89.87,25668
2018/01/19,12:49:00,89.87,89.90,89.87,89.90,28452
2018/01/19,12:50:00,89.90,89.95,89.89,89.95,60686
2018/01/19,12:51:00,89.94,90.00,89.94,89.98,39335
2018/01/19,12:52:00,89.98,89.98,89.93,89.94,17903
2018/01/19,12:53:00,89.94,89.94,89.91,89.93,40470
2018/01/19,12:54:00,89.92,89.93,89.89,89.89,11440
2018/01/19,12:55:00,89.89,89.89,89.86,89.89,14335
2018/01/19,12:56:00,89.89,89.89,89.87,89.87,7714
2018/01/19,12:57:00,89.88,89.88,89.86,89.87,19743
2018/01/19,12:58:00,89.87,89.88,89.86,89.88,7317
2018/01/19,12:59:00,89.88,89.91,89.87,89.91,12228
2018/01/19,13:00:00,89.90,89.92,89.90,89.90,19610
2018/01/19,13:01:00,89.90,89.92,89.89,89.91,27808
2018/01/19,13:02:00,89.91,89.91,89.90,89.91,27311
2018/01/19,13:03:00,89.90,89.92,89.90,89.91,10877
2018/01/19,13:04:00,89.91,89.91,89.89,89.90,14633
2018/01/19,13:05:00,89.90,89.90,89.86,89.87,15622
2018/01/19,13:06:00,89.87,89.89,89.85,89.86,26561
2018/01/19,13:07:00,89.86,89.86,89.82,89.82,21945
2018/01/19,13:08:00,89.82,89.83,89.80,89.82,14814
2018/01/19,13:09:00,89.82,89.85,89.82,89.85,10969
2018/01/19,13:10:00,89.85,89.88,89.85,89.87,14228
2018/01/19,13:11:00,89.87,89.88,89.85,89.85,18228
2018/01/19,13:12:00,89.86,89.88,89.85,89.86,15570
2018/01/19,13:13:00,89.86,89.91,89.85,89.90,29867
2018/01/19,13:14:00,89.90,89.91,89.89,89.90,15022
2018/01/19,13:15:00,89.90,89.91,89.87,89.89,27562
2018/01/19,13:16:00,89.90,89.92,89.89,89.92,14928
2018/01/19,13:17:00,89.92,89.92,89.89,89.90,14654
2018/01/19,13:18:00,89.89,89.90,89.88,89.88,17606
2018/01/19,13:19:00,89.89,89.90,89.88,89.90,12447
2018/01/19,13:20:00,89.90,89.92,89.90,89.92,16011
2018/01/19,13:21:00,89.91,89.92,89.89,89.91,17849
2018/01/19,13:22:00,89.91,89.92,89.90,89.92,8300
2018/01/19,13:23:00,89.92,89.92,89.87,89.87,28335
2018/01/19,13:24:00,89.87,89.88,89.85,89.87,22232
2018/01/19,13:25:00,89.87,89.89,89.87,89.88,9125
2018/01/19,13:26:00,89.89,89.91,89.88,89.91,19609
2018/01/19,13:27:00,89.91,89.91,89.90,89.91,10066
2018/01/19,13:28:00,89.90,89.91,89.87,89.87,27218
2018/01/19,13:29:00,89.87,89.92,89.86,89.92,33030
2018/01/19,13:30:00,89.92,89.94,89.91,89.92,21487
2018/01/19,13:31:00,89.92,89.93,89.90,89.90,18523
2018/01/19,13:32:00,89.90,89.90,89.87,89.89,25587
2018/01/19,13:33:00,89.89,89.94,89.89,89.94,16293
2018/01/19,13:34:00,89.94,89.94,89.89,89.89,39182
2018/01/19,13:35:00,89.89,89.91,89.88,89.90,18888
2018/01/19,13:36:00,89.90,89.90,89.89,89.89,6702
2018/01/19,13:37:00,89.89,89.90,89.88,89.88,10468
2018/01/19,13:38:00,89.89,89.90,89.88,89.89,9891
2018/01/19,13:39:00,89.90,89.91,89.88,89.90,29579
2018/01/19,13:40:00,89.90,89.91,89.88,89.88,9256
2018/01/19,13:41:00,89.88,89.88,89.86,89.86,11654
2018/01/19,13:42:00,89.86,89.87,89.86,89.86,7960
2018/01/19,13:43:00,89.86,89.91,89.86,89.89,28293
2018/01/19,13:44:00,89.89,89.94,89.89,89.89,67342
2018/01/19,13:45:00,89.89,89.90,89.86,89.87,14483
2018/01/19,13:46:00,89.87,89.88,89.86,89.87,19825
2018/01/19,13:47:00,89.87,89.90,89.87,89.90,16645
2018/01/19,13:48:00,89.90,89.90,89.87,89.87,22204
2018/01/19,13:49:00,89.87,89.90,89.87,89.89,11837
2018/01/19,13:50:00,89.89,89.90,89.85,89.85,32921
2018/01/19,13:51:00,89.85,89.90,89.85,89.87,24733
2018/01/19,13:52:00,89.87,89.88,89.85,89.86,26024
2018/01/19,13:53:00,89.86,89.92,89.86,89.90,22523
2018/01/19,13:54:00,89.90,89.90,89.89,89.89,5221
2018/01/19,13:55:00,89.89,89.90,89.87,89.89,21579
2018/01/19,13:56:00,89.89,89.90,89.89,89.90,6190
2018/01/19,13:57:00,89.90,89.90,89.86,89.86,14213
2018/01/19,13:58:00,89.86,89.87,89.84,89.85,14941
2018/01/19,13:59:00,89.85,89.86,89.84,89.85,13814
2018/01/19,14:00:00,89.85,89.86,89.84,89.84,28540
2018/01/19,14:01:00,89.85,89.86,89.83,89.84,29712
2018/01/19,14:02:00,89.84,89.87,89.84,89.86,46241
2018/01/19,14:03:00,89.85,89.89,89.84,89.89,58793
2018/01/19,14:04:00,89.89,89.89,89.85,89.88,33512
2018/01/19,14:05:00,89.88,89.88,89.86,89.87,10568
2018/01/19,14:06:00,89.87,89.87,89.83,89.84,24117
2018/01/19,14:07:00,89.83,89.86,89.83,89.86,15258
2018/01/19,14:08:00,89.86,89.89,89.85,89.88,40626
2018/01/19,14:09:00,89.88,89.89,89.86,89.88,38575
2018/01/19,14:10:00,89.87,89.87,89.86,89.87,39730
2018/01/19,14:11:00,89.87,89.87,89.85,89.85,22798
2018/01/19,14:12:00,89.85,89.87,89.85,89.86,15481
2018/01/19,14:13:00,89.86,89.87,89.85,89.86,27004
2018/01/19,14:14:00,89.86,89.87,89.85,89.85,19103
2018/01/19,14:15:00,89.85,89.87,89.85,89.86,27681
2018/01/19,14:16:00,89.86,89.87,89.86,89.86,26672
2018/01/19,14:17:00,89.86,89.88,89.86,89.87,26626
2018/01/19,14:18:00,89.87,89.88,89.86,89.88,57917
2018/01/19,14:19:00,89.88,89.90,89.87,89.90,61978
2018/01/19,14:20:00,89.90,89.95,89.89,89.91,86949
2018/01/19,14:21:00,89.91,89.98,89.90,89.97,43059
2018/01/19,14:22:00,89.96,89.96,89.90,89.92,20279
2018/01/19,14:23:00,89.93,89.94,89.89,89.90,22005
2018/01/19,14:24:00,89.90,89.92,89.90,89.92,19019
2018/01/19,14:25:00,89.92,89.93,89.89,89.90,53703
2018/01/19,14:26:00,89.90,89.97,89.90,89.95,49844
2018/01/19,14:27:00,89.95,89.95,89.92,89.93,51451
2018/01/19,14:28:00,89.93,89.94,89.90,89.90,37915
2018/01/19,14:29:00,89.90,89.92,89.89,89.90,27088
2018/01/19,14:30:00,89.90,89.93,89.89,89.90,44713
2018/01/19,14:31:00,89.90,89.92,89.90,89.91,48189
2018/01/19,14:32:00,89.91,89.92,89.90,89.91,11766
2018/01/19,14:33:00,89.91,89.94,89.91,89.92,73662
2018/01/19,14:34:00,89.93,89.95,89.93,89.94,78791
2018/01/19,14:35:00,89.94,89.96,89.93,89.96,57787
2018/01/19,14:36:00,89.97,90.00,89.94,89.96,63209
2018/01/19,14:37:00,89.96,90.00,89.96,90.00,45056
2018/01/19,14:38:00,90.00,90.04,89.99,90.03,40640
2018/01/19,14:39:00,90.03,90.03,90.00,90.00,24013
2018/01/19,14:40:00,90.00,90.01,89.98,89.99,33329
2018/01/19,14:41:00,89.99,90.00,89.96,89.96,23518
2018/01/19,14:42:00,89.97,89.97,89.95,89.95,19186
2018/01/19,14:43:00,89.96,89.97,89.94,89.96,30009
2018/01/19,14:44:00,89.97,89.98,89.94,89.98,120873
2018/01/19,14:45:00,89.98,89.99,89.95,89.95,74094
2018/01/19,14:46:00,89.95,89.96,89.94,89.94,18194
2018/01/19,14:47:00,89.95,89.97,89.94,89.95,28240
2018/01/19,14:48:00,89.95,89.96,89.90,89.91,43230
2018/01/19,14:49:00,89.91,89.91,89.89,89.91,60825
2018/01/19,14:50:00,89.91,89.92,89.89,89.90,26599
2018/01/19,14:51:00,89.90,89.96,89.90,89.95,25066
2018/01/19,14:52:00,89.95,89.96,89.91,89.92,40864
2018/01/19,14:53:00,89.92,89.95,89.92,89.92,30216
2018/01/19,14:54:00,89.92,89.94,89.91,89.93,38148
2018/01/19,14:55:00,89.94,89.95,89.93,89.94,27294
2018/01/19,14:56:00,89.94,89.95,89.94,89.95,23410
2018/01/19,14:57:00,89.95,89.95,89.91,89.92,41600
2018/01/19,14:58:00,89.92,89.94,89.90,89.90,43896
2018/01/19,14:59:00,89.90,89.91,89.89,89.89,38408
2018/01/19,15:00:00,89.90,89.91,89.88,89.89,49676
2018/01/19,15:01:00,89.89,89.90,89.85,89.85,64814
2018/01/19,15:02:00,89.85,89.86,89.83,89.85,39324
2018/01/19,15:03:00,89.85,89.86,89.85,89.86,25239
2018/01/19,15:04:00,89.86,89.90,89.85,89.90,35550
2018/01/19,15:05:00,89.90,89.90,89.88,89.88,32929
2018/01/19,15:06:00,89.89,89.90,89.87,89.88,56628
2018/01/19,15:07:00,89.88,89.91,89.88,89.90,65560
2018/01/19,15:08:00,89.90,89.94,89.90,89.92,66999
2018/01/19,15:09:00,89.92,89.98,89.91,89.94,105238
2018/01/19,15:10:00,89.95,89.95,89.93,89.93,18494
2018/01/19,15:11:00,89.93,89.95,89.93,89.93,39958
2018/01/19,15:12:00,89.94,89.94,89.92,89.92,52011
2018/01/19,15:13:00,89.92,89.96,89.92,89.95,33357
2018/01/19,15:14:00,89.95,89.95,89.94,89.94,20079
2018/01/19,15:15:00,89.94,89.96,89.94,89.95,25077
2018/01/19,15:16:00,89.95,89.97,89.95,89.97,25496
2018/01/19,15:17:00,89.96,89.98,89.95,89.98,46433
2018/01/19,15:18:00,89.98,90.02,89.97,89.99,111446
2018/01/19,15:19:00,89.99,90.00,89.94,89.96,103935
2018/01/19,15:20:00,89.97,90.01,89.97,89.99,45519
2018/01/19,15:21:00,89.99,90.02,89.98,89.98,51019
2018/01/19,15:22:00,89.98,90.01,89.97,89.99,61640
2018/01/19,15:23:00,89.99,90.00,89.94,89.95,79373
2018/01/19,15:24:00,89.95,89.97,89.95,89.96,32723
2018/01/19,15:25:00,89.96,90.00,89.96,89.98,47682
2018/01/19,15:26:00,89.98,89.99,89.97,89.98,25992
2018/01/19,15:27:00,89.98,90.02,89.98,90.02,76075
2018/01/19,15:28:00,90.02,90.02,89.98,89.99,45666
2018/01/19,15:29:00,89.99,90.01,89.99,90.00,58119
2018/01/19,15:30:00,90.00,90.04,90.00,90.02,149555
2018/01/19,15:31:00,90.02,90.08,90.02,90.05,156868
2018/01/19,15:32:00,90.05,90.06,90.04,90.05,49467
2018/01/19,15:33:00,90.05,90.09,90.04,90.06,104610
2018/01/19,15:34:00,90.06,90.07,90.05,90.06,41745
2018/01/19,15:35:00,90.06,90.09,90.06,90.07,66188
2018/01/19,15:36:00,90.07,90.09,90.03,90.04,69911
2018/01/19,15:37:00,90.05,90.05,90.03,90.04,62172
2018/01/19,15:38:00,90.04,90.06,90.03,90.04,39671
2018/01/19,15:39:00,90.04,90.06,90.04,90.05,55545
2018/01/19,15:40:00,90.05,90.05,89.98,90.00,61848
2018/01/19,15:41:00,90.00,90.00,89.99,90.00,42104
2018/01/19,15:42:00,90.00,90.01,89.98,90.00,90191
2018/01/19,15:43:00,90.00,90.02,89.99,90.01,86543
2018/01/19,15:44:00,90.01,90.02,90.01,90.01,58107
2018/01/19,15:45:00,90.01,90.03,90.00,90.01,131932
2018/01/19,15:46:00,90.01,90.02,90.00,90.01,69004
2018/01/19,15:47:00,90.01,90.01,89.98,89.99,99746
2018/01/19,15:48:00,89.99,90.00,89.99,90.00,38667
2018/01/19,15:49:00,90.00,90.02,90.00,90.01,128110
2018/01/19,15:50:00,90.01,90.10,90.00,90.09,117648
2018/01/19,15:51:00,90.09,90.35,90.09,90.12,635085
2018/01/19,15:52:00,90.13,90.15,90.06,90.11,280632
2018/01/19,15:53:00,90.12,90.14,90.02,90.03,253096
2018/01/19,15:54:00,90.03,90.04,89.99,90.00,234540
2018/01/19,15:55:00,89.99,90.03,89.99,90.02,202558
2018/01/19,15:56:00,90.02,90.06,89.99,89.99,341670
2018/01/19,15:57:00,90.00,90.07,89.99,90.02,321339
2018/01/19,15:58:00,90.02,90.04,90.00,90.01,280472
2018/01/19,15:59:00,90.00,90.04,89.99,90.00,414491
2018/01/19,16:00:00,90.00,90.05,89.95,90.00,696966
2018/01/22,09:31:00,90.00,90.16,89.96,90.02,93433
2018/01/22,09:32:00,90.02,90.06,89.87,89.94,54442
2018/01/22,09:33:00,89.94,89.95,89.74,89.74,167987
2018/01/22,09:34:00,89.74,89.85,89.74,89.82,78613
2018/01/22,09:35:00,89.82,89.89,89.79,89.89,63275
2018/01/22,09:36:00,89.89,89.96,89.88,89.94,80269
2018/01/22,09:37:00,89.94,89.97,89.85,89.86,74744
2018/01/22,09:38:00,89.87,89.92,89.83,89.92,62228
2018/01/22,09:39:00,89.92,89.94,89.91,89.92,35314
2018/01/22,09:40:00,89.92,89.94,89.86,89.87,29785
2018/01/22,09:41:00,89.86,89.87,89.76,89.76,75954
2018/01/22,09:42:00,89.76,89.85,89.75,89.78,41242
2018/01/22,09:43:00,89.78,89.83,89.78,89.80,35250
2018/01/22,09:44:00,89.80,89.90,89.79,89.90,23974
2018/01/22,09:45:00,89.90,89.93,89.86,89.92,26856
2018/01/22,09:46:00,89.92,89.98,89.91,89.98,53421
2018/01/22,09:47:00,89.98,89.99,89.92,89.99,41386
2018/01/22,09:48:00,89.98,90.04,89.98,90.01,34326
2018/01/22,09:49:00,90.00,90.05,90.00,90.05,63371
2018/01/22,09:50:00,90.05,90.12,90.03,90.12,31950
2018/01/22,09:51:00,90.12,90.14,90.10,90.12,41204
2018/01/22,09:52:00,90.12,90.16,90.11,90.13,43404
2018/01/22,09:53:00,90.12,90.21,90.12,90.18,46868
2018/01/22,09:54:00,90.21,90.23,90.18,90.20,62288
2018/01/22,09:55:00,90.20,90.25,90.18,90.23,77800
2018/01/22,09:56:00,90.24,90.30,90.23,90.29,49655
2018/01/22,09:57:00,90.29,90.29,90.26,90.28,30502
2018/01/22,09:58:00,90.27,90.34,90.27,90.34,65533
2018/01/22,09:59:00,90.34,90.38,90.32,90.38,58013
2018/01/22,10:00:00,90.38,90.44,90.37,90.42,75112
2018/01/22,10:01:00,90.42,90.52,90.41,90.50,102322
2018/01/22,10:02:00,90.50,90.52,90.47,90.48,49263
2018/01/22,10:03:00,90.48,90.50,90.42,90.44,101398
2018/01/22,10:04:00,90.44,90.50,90.44,90.48,53035
2018/01/22,10:05:00,90.48,90.49,90.46,90.46,17627
2018/01/22,10:06:00,90.46,90.48,90.40,90.40,35489
2018/01/22,10:07:00,90.40,90.42,90.38,90.39,28429
2018/01/22,10:08:00,90.39,90.44,90.37,90.41,33503
2018/01/22,10:09:00,90.41,90.46,90.39,90.45,31314
2018/01/22,10:10:00,90.45,90.58,90.45,90.57,76421
2018/01/22,10:11:00,90.57,90.69,90.54,90.69,69175
2018/01/22,10:12:00,90.69,90.75,90.67,90.72,105325
2018/01/22,10:13:00,90.72,90.77,90.71,90.77,60012
2018/01/22,10:14:00,90.78,90.84,90.76,90.83,83009
2018/01/22,10:15:00,90.83,90.90,90.82,90.90,70233
2018/01/22,10:16:00,90.90,91.00,90.90,90.97,105945
2018/01/22,10:17:00,90.97,90.99,90.92,90.99,65627
2018/01/22,10:18:00,90.99,91.04,90.96,91.02,163821
2018/01/22,10:19:00,91.02,91.10,91.00,91.05,94255
2018/01/22,10:20:00,91.05,91.08,91.03,91.05,40916
2018/01/22,10:21:00,91.05,91.14,91.04,91.14,86012
2018/01/22,10:22:00,91.14,91.16,91.09,91.09,39797
2018/01/22,10:23:00,91.10,91.13,91.07,91.11,37414
2018/01/22,10:24:00,91.11,91.14,91.06,91.11,53097
2018/01/22,10:25:00,91.11,91.12,91.02,91.07,65789
2018/01/22,10:26:00,91.07,91.10,91.04,91.04,48553
2018/01/22,10:27:00,91.04,91.08,91.03,91.07,58448
2018/01/22,10:28:00,91.07,91.13,91.07,91.10,68049
2018/01/22,10:29:00,91.10,91.11,91.06,91.07,22555
2018/01/22,10:30:00,91.07,91.13,91.07,91.13,47660
2018/01/22,10:31:00,91.13,91.16,91.07,91.08,46899
2018/01/22,10:32:00,91.08,91.12,91.06,91.07,40170
2018/01/22,10:33:00,91.07,91.14,91.07,91.10,46069
2018/01/22,10:34:00,91.10,91.12,91.08,91.10,24717
2018/01/22,10:35:00,91.10,91.16,91.10,91.16,30540
2018/01/22,10:36:00,91.15,91.18,91.15,91.15,41919
2018/01/22,10:37:00,91.16,91.23,91.16,91.21,59912
2018/01/22,10:38:00,91.21,91.22,91.13,91.16,28526
2018/01/22,10:39:00,91.15,91.16,91.11,91.12,69652
2018/01/22,10:40:00,91.12,91.16,91.09,91.15,59366
2018/01/22,10:41:00,91.15,91.17,91.14,91.17,40138
2018/01/22,10:42:00,91.17,91.21,91.16,91.18,56006
2018/01/22,10:43:00,91.20,91.20,91.12,91.12,17442
2018/01/22,10:44:00,91.12,91.14,91.11,91.11,24631
2018/01/22,10:45:00,91.11,91.14,91.11,91.14,19164
2018/01/22,10:46:00,91.15,91.17,91.08,91.10,61837
2018/01/22,10:47:00,91.10,91.11,91.07,91.09,27306
2018/01/22,10:48:00,91.09,91.11,91.06,91.09,32888
2018/01/22,10:49:00,91.09,91.11,91.09,91.10,27518
2018/01/22,10:50:00,91.11,91.13,91.09,91.12,17500
2018/01/22,10:51:00,91.12,91.14,91.10,91.10,21844
2018/01/22,10:52:00,91.10,91.12,91.08,91.08,29815
2018/01/22,10:53:00,91.09,91.11,91.08,91.09,23822
2018/01/22,10:54:00,91.10,91.10,91.01,91.04,48828
2018/01/22,10:55:00,91.04,91.06,91.00,91.01,50739
2018/01/22,10:56:00,91.02,91.04,90.95,90.96,74094
2018/01/22,10:57:00,90.96,90.97,90.88,90.89,69504
2018/01/22,10:58:00,90.89,90.92,90.87,90.89,101056
2018/01/22,10:59:00,90.89,90.92,90.87,90.90,35872
2018/01/22,11:00:00,90.90,90.91,90.85,90.85,82553
2018/01/22,11:01:00,90.85,90.89,90.82,90.87,50320
2018/01/22,11:02:00,90.88,90.94,90.87,90.91,39370
2018/01/22,11:03:00,90.91,90.94,90.90,90.93,31330
2018/01/22,11:04:00,90.93,90.94,90.85,90.86,48519
2018/01/22,11:05:00,90.84,90.89,90.83,90.88,47442
2018/01/22,11:06:00,90.89,90.90,90.85,90.86,73573
2018/01/22,11:07:00,90.87,90.89,90.86,90.87,33943
2018/01/22,11:08:00,90.87,90.90,90.85,90.86,34948
2018/01/22,11:09:00,90.86,90.92,90.86,90.91,44340
2018/01/22,11:10:00,90.91,90.96,90.91,90.94,75819
2018/01/22,11:11:00,90.94,90.95,90.91,90.91,19670
2018/01/22,11:12:00,90.91,90.92,90.89,90.91,37372
2018/01/22,11:13:00,90.91,90.91,90.86,90.89,61417
2018/01/22,11:14:00,90.89,90.91,90.87,90.90,59096
2018/01/22,11:15:00,90.90,90.90,90.86,90.89,37490
2018/01/22,11:16:00,90.88,90.93,90.85,90.93,54226
2018/01/22,11:17:00,90.93,90.95,90.90,90.91,34780
2018/01/22,11:18:00,90.91,90.92,90.91,90.91,19568
2018/01/22,11:19:00,90.92,90.95,90.92,90.94,28558
2018/01/22,11:20:00,90.93,90.99,90.93,90.99,23068
2018/01/22,11:21:00,90.99,91.01,90.96,90.99,38706
2018/01/22,11:22:00,90.99,91.00,90.97,90.99,18529
2018/01/22,11:23:00,90.99,91.00,90.97,90.99,24770
2018/01/22,11:24:00,90.98,91.03,90.97,91.03,24725
2018/01/22,11:25:00,91.03,91.06,91.01,91.03,51613
2018/01/22,11:26:00,91.04,91.06,91.01,91.03,33400
2018/01/22,11:27:00,91.03,91.04,91.02,91.02,141668
2018/01/22,11:28:00,91.03,91.04,90.97,90.99,30907
2018/01/22,11:29:00,90.99,90.99,90.96,90.96,22896
2018/01/22,11:30:00,90.96,90.98,90.93,90.93,34872
2018/01/22,11:31:00,90.93,90.95,90.91,90.92,22401
2018/01/22,11:32:00,90.91,90.95,90.91,90.95,33483
2018/01/22,11:33:00,90.95,90.97,90.93,90.93,40868
2018/01/22,11:34:00,90.93,91.01,90.93,91.00,54966
2018/01/22,11:35:00,90.99,91.01,90.97,91.00,31456
2018/01/22,11:36:00,91.00,91.01,90.99,91.00,30281
2018/01/22,11:37:00,91.00,91.02,90.99,91.01,19767
2018/01/22,11:38:00,91.01,91.05,91.01,91.05,18119
2018/01/22,11:39:00,91.05,91.06,91.04,91.06,25938
2018/01/22,11:40:00,91.06,91.10,91.04,91.10,37245
2018/01/22,11:41:00,91.10,91.12,91.06,91.09,19608
2018/01/22,11:42:00,91.08,91.11,91.08,91.10,16329
2018/01/22,11:43:00,91.10,91.10,91.05,91.05,17714
2018/01/22,11:44:00,91.05,91.09,91.04,91.06,19848
2018/01/22,11:45:00,91.06,91.07,91.04,91.05,19447
2018/01/22,11:46:00,91.05,91.09,91.01,91.03,30181
2018/01/22,11:47:00,91.03,91.08,91.03,91.05,16397
2018/01/22,11:48:00,91.05,91.08,91.04,91.04,14730
2018/01/22,11:49:00,91.04,91.05,91.02,91.03,16307
2018/01/22,11:50:00,91.04,91.08,91.04,91.07,25474
2018/01/22,11:51:00,91.08,91.09,91.04,91.04,20761
2018/01/22,11:52:00,91.04,91.06,91.01,91.01,29562
2018/01/22,11:53:00,91.02,91.05,91.01,91.05,95735
2018/01/22,11:54:00,91.05,91.08,91.05,91.06,19901
2018/01/22,11:55:00,91.06,91.07,91.05,91.07,6992
2018/01/22,11:56:00,91.06,91.09,91.05,91.09,13654
2018/01/22,11:57:00,91.10,91.10,91.07,91.07,20819
2018/01/22,11:58:00,91.07,91.08,91.07,91.08,12175
2018/01/22,11:59:00,91.08,91.09,91.07,91.09,8275
2018/01/22,12:00:00,91.09,91.23,91.08,91.20,76571
2018/01/22,12:01:00,91.20,91.21,91.15,91.20,37084
2018/01/22,12:02:00,91.20,91.22,91.16,91.16,60214
2018/01/22,12:03:00,91.16,91.16,91.11,91.13,27968
2018/01/22,12:04:00,91.12,91.15,91.12,91.15,19417
2018/01/22,12:05:00,91.14,91.18,91.14,91.17,34561
2018/01/22,12:06:00,91.17,91.23,91.17,91.23,48485
2018/01/22,12:07:00,91.23,91.23,91.19,91.21,32651
2018/01/22,12:08:00,91.21,91.21,91.18,91.19,13578
2018/01/22,12:09:00,91.19,91.19,91.16,91.18,14062
2018/01/22,12:10:00,91.17,91.19,91.17,91.18,18239
2018/01/22,12:11:00,91.18,91.18,91.15,91.16,39986
2018/01/22,12:12:00,91.16,91.18,91.15,91.15,32508
2018/01/22,12:13:00,91.15,91.15,91.11,91.12,55074
2018/01/22,12:14:00,91.11,91.15,91.11,91.13,21279
2018/01/22,12:15:00,91.13,91.15,91.12,91.13,38627
2018/01/22,12:16:00,91.13,91.13,91.08,91.13,32038
2018/01/22,12:17:00,91.13,91.16,91.11,91.12,94484
2018/01/22,12:18:00,91.12,91.15,91.09,91.09,34949
2018/01/22,12:19:00,91.09,91.10,91.07,91.09,64046
2018/01/22,12:20:00,91.08,91.09,91.07,91.08,49547
2018/01/22,12:21:00,91.07,91.07,91.05,91.06,30352
2018/01/22,12:22:00,91.06,91.08,91.05,91.05,52730
2018/01/22,12:23:00,91.05,91.06,91.01,91.01,54739
2018/01/22,12:24:00,91.01,91.07,91.01,91.05,48050
2018/01/22,12:25:00,91.05,91.13,91.05,91.09,81245
2018/01/22,12:26:00,91.09,91.13,91.08,91.10,113643
2018/01/22,12:27:00,91.11,91.12,91.09,91.10,74227
2018/01/22,12:28:00,91.10,91.11,91.08,91.09,49636
2018/01/22,12:29:00,91.09,91.13,91.08,91.11,39446
2018/01/22,12:30:00,91.11,91.15,91.10,91.10,60533
2018/01/22,12:31:00,91.10,91.12,91.08,91.08,25804
2018/01/22,12:32:00,91.08,91.14,91.07,91.14,31212
2018/01/22,12:33:00,91.14,91.14,91.12,91.14,23942
2018/01/22,12:34:00,91.14,91.19,91.14,91.17,19142
2018/01/22,12:35:00,91.17,91.19,91.16,91.18,20271
2018/01/22,12:36:00,91.18,91.19,91.17,91.19,12104
2018/01/22,12:37:00,91.19,91.21,91.18,91.19,28864
2018/01/22,12:38:00,91.18,91.21,91.18,91.20,24395
2018/01/22,12:39:00,91.20,91.21,91.18,91.18,15978
2018/01/22,12:40:00,91.18,91.20,91.18,91.20,9149
2018/01/22,12:41:00,91.20,91.21,91.19,91.21,18394
2018/01/22,12:42:00,91.21,91.21,91.14,91.14,50995
2018/01/22,12:43:00,91.15,91.16,91.12,91.15,37373
2018/01/22,12:44:00,91.15,91.17,91.09,91.10,50502
2018/01/22,12:45:00,91.10,91.12,91.09,91.11,27467
2018/01/22,12:46:00,91.11,91.13,91.09,91.10,22019
2018/01/22,12:47:00,91.10,91.11,91.09,91.10,47431
2018/01/22,12:48:00,91.10,91.14,91.10,91.10,55171
2018/01/22,12:49:00,91.10,91.13,91.10,91.11,32458
2018/01/22,12:50:00,91.11,91.11,91.10,91.10,19435
2018/01/22,12:51:00,91.11,91.14,91.10,91.14,43273
2018/01/22,12:52:00,91.13,91.19,91.13,91.17,156001
2018/01/22,12:53:00,91.17,91.17,91.15,91.17,39999
2018/01/22,12:54:00,91.17,91.18,91.15,91.16,21688
2018/01/22,12:55:00,91.15,91.17,91.15,91.16,14195
2018/01/22,12:56:00,91.16,91.17,91.15,91.15,32340
2018/01/22,12:57:00,91.16,91.16,91.13,91.14,40044
2018/01/22,12:58:00,91.14,91.15,91.12,91.15,34529
2018/01/22,12:59:00,91.15,91.15,91.11,91.11,21869
2018/01/22,13:00:00,91.12,91.14,91.09,91.10,38428
2018/01/22,13:01:00,91.10,91.11,91.06,91.10,44498
2018/01/22,13:02:00,91.10,91.12,91.06,91.06,48084
2018/01/22,13:03:00,91.07,91.10,91.06,91.09,20460
2018/01/22,13:04:00,91.09,91.11,91.05,91.06,60034
2018/01/22,13:05:00,91.05,91.08,91.03,91.03,56888
2018/01/22,13:06:00,91.03,91.03,90.99,91.00,110846
2018/01/22,13:07:00,91.00,91.01,90.99,91.00,86207
2018/01/22,13:08:00,91.00,91.02,90.99,91.02,33241
2018/01/22,13:09:00,91.02,91.02,91.00,91.01,22377
2018/01/22,13:10:00,91.00,91.01,90.99,90.99,69128
2018/01/22,13:11:00,91.00,91.03,91.00,91.02,30658
2018/01/22,13:12:00,91.03,91.03,91.00,91.00,22944
2018/01/22,13:13:00,91.00,91.01,91.00,91.00,19482
2018/01/22,13:14:00,91.01,91.01,91.00,91.01,9625
2018/01/22,13:15:00,91.01,91.01,90.99,91.00,28520
2018/01/22,13:16:00,91.00,91.00,90.99,91.00,11580
2018/01/22,13:17:00,91.00,91.00,90.97,90.99,29781
2018/01/22,13:18:00,90.99,91.03,90.99,91.03,96548
2018/01/22,13:19:00,91.03,91.07,91.03,91.07,52136
2018/01/22,13:20:00,91.07,91.08,91.05,91.06,23702
2018/01/22,13:21:00,91.06,91.07,91.06,91.06,13587
2018/01/22,13:22:00,91.07,91.07,91.04,91.04,39820
2018/01/22,13:23:00,91.04,91.05,91.02,91.03,19391
2018/01/22,13:24:00,91.03,91.03,91.01,91.01,23315
2018/01/22,13:25:00,91.01,91.02,91.00,91.01,44972
2018/01/22,13:26:00,91.01,91.04,91.01,91.03,17113
2018/01/22,13:27:00,91.03,91.05,91.03,91.04,20929
2018/01/22,13:28:00,91.04,91.04,91.01,91.02,63459
2018/01/22,13:29:00,91.02,91.02,91.00,91.01,42143
2018/01/22,13:30:00,91.01,91.02,91.00,91.02,15000
2018/01/22,13:31:00,91.02,91.03,91.01,91.01,52948
2018/01/22,13:32:00,91.02,91.04,91.01,91.02,43038
2018/01/22,13:33:00,91.02,91.04,91.01,91.03,23520
2018/01/22,13:34:00,91.03,91.04,91.01,91.02,11750
2018/01/22,13:35:00,91.02,91.02,91.01,91.01,6802
2018/01/22,13:36:00,91.01,91.02,91.00,91.01,27604
2018/01/22,13:37:00,91.01,91.03,91.00,91.00,21384
2018/01/22,13:38:00,91.00,91.02,91.00,91.01,41370
2018/01/22,13:39:00,91.01,91.06,91.01,91.04,46331
2018/01/22,13:40:00,91.04,91.04,91.02,91.03,18141
2018/01/22,13:41:00,91.03,91.05,91.02,91.04,50500
2018/01/22,13:42:00,91.04,91.05,91.03,91.04,20379
2018/01/22,13:43:00,91.04,91.04,91.03,91.04,19952
2018/01/22,13:44:00,91.04,91.04,91.02,91.02,36568
2018/01/22,13:45:00,91.02,91.04,91.01,91.04,45876
2018/01/22,13:46:00,91.04,91.04,91.01,91.02,19355
2018/01/22,13:47:00,91.01,91.02,91.00,91.00,23031
2018/01/22,13:48:00,91.00,91.03,91.00,91.01,86885
2018/01/22,13:49:00,91.01,91.03,91.01,91.02,24251
2018/01/22,13:50:00,91.02,91.02,91.01,91.02,11474
2018/01/22,13:51:00,91.01,91.03,91.01,91.03,15934
2018/01/22,13:52:00,91.03,91.04,91.02,91.04,31272
2018/01/22,13:53:00,91.04,91.04,91.02,91.03,20026
2018/01/22,13:54:00,91.03,91.03,91.02,91.03,11933
2018/01/22,13:55:00,91.03,91.03,91.00,91.00,55115
2018/01/22,13:56:00,91.00,91.01,90.99,91.01,34091
2018/01/22,13:57:00,91.01,91.02,91.00,91.00,16428
2018/01/22,13:58:00,91.00,91.04,90.99,91.03,29819
2018/01/22,13:59:00,91.03,91.04,91.01,91.02,36292
2018/01/22,14:00:00,91.02,91.05,91.02,91.04,27988
2018/01/22,14:01:00,91.05,91.05,91.01,91.02,43841
2018/01/22,14:02:00,91.02,91.03,91.01,91.03,20666
2018/01/22,14:03:00,91.03,91.04,91.03,91.03,11042
2018/01/22,14:04:00,91.03,91.04,91.01,91.02,12739
2018/01/22,14:05:00,91.02,91.03,91.01,91.03,20803
2018/01/22,14:06:00,91.03,91.04,91.01,91.04,72725
2018/01/22,14:07:00,91.04,91.05,91.04,91.04,21968
2018/01/22,14:08:00,91.04,91.04,91.03,91.03,8370
2018/01/22,14:09:00,91.03,91.04,91.01,91.04,27501
2018/01/22,14:10:00,91.04,91.04,91.00,91.01,47282
2018/01/22,14:11:00,91.01,91.03,91.01,91.03,9044
2018/01/22,14:12:00,91.03,91.03,91.00,91.01,13427
2018/01/22,14:13:00,91.01,91.07,91.00,91.06,37242
2018/01/22,14:14:00,91.06,91.07,91.05,91.05,34369
2018/01/22,14:15:00,91.06,91.07,91.05,91.06,25125
2018/01/22,14:16:00,91.06,91.07,91.04,91.06,28135
2018/01/22,14:17:00,91.06,91.09,91.04,91.08,29898
2018/01/22,14:18:00,91.08,91.09,91.03,91.06,28742
2018/01/22,14:19:00,91.06,91.07,91.05,91.06,7791
2018/01/22,14:20:00,91.06,91.06,91.04,91.05,22229
2018/01/22,14:21:00,91.06,91.07,91.05,91.05,16322
2018/01/22,14:22:00,91.05,91.07,91.04,91.05,24241
2018/01/22,14:23:00,91.05,91.05,91.02,91.03,30490
2018/01/22,14:24:00,91.03,91.04,90.99,91.00,59299
2018/01/22,14:25:00,91.00,91.01,90.98,91.00,108940
2018/01/22,14:26:00,91.00,91.03,90.99,91.02,38469
2018/01/22,14:27:00,91.02,91.03,91.01,91.02,12678
2018/01/22,14:28:00,91.02,91.04,91.02,91.03,14152
2018/01/22,14:29:00,91.03,91.04,91.01,91.02,22126
2018/01/22,14:30:00,91.02,91.03,91.01,91.01,15687
2018/01/22,14:31:00,91.01,91.03,91.01,91.03,7894
2018/01/22,14:32:00,91.03,91.05,91.02,91.05,51797
2018/01/22,14:33:00,91.05,91.06,91.04,91.05,18530
2018/01/22,14:34:00,91.06,91.06,91.05,91.06,6338
2018/01/22,14:35:00,91.06,91.06,91.03,91.06,25556
2018/01/22,14:36:00,91.06,91.07,91.04,91.06,22465
2018/01/22,14:37:00,91.06,91.08,91.05,91.07,30929
2018/01/22,14:38:00,91.07,91.07,91.06,91.07,8254
2018/01/22,14:39:00,91.07,91.09,91.06,91.08,25208
2018/01/22,14:40:00,91.09,91.11,91.08,91.08,33766
2018/01/22,14:41:00,91.08,91.09,91.06,91.07,24945
2018/01/22,14:42:00,91.07,91.08,91.06,91.06,19163
2018/01/22,14:43:00,91.06,91.07,91.05,91.06,21651
2018/01/22,14:44:00,91.06,91.07,91.06,91.07,16436
2018/01/22,14:45:00,91.07,91.11,91.06,91.11,34143
2018/01/22,14:46:00,91.11,91.13,91.10,91.13,19198
2018/01/22,14:47:00,91.13,91.16,91.12,91.14,74400
2018/01/22,14:48:00,91.14,91.15,91.12,91.15,31450
2018/01/22,14:49:00,91.16,91.16,91.14,91.15,21726
2018/01/22,14:50:00,91.15,91.16,91.13,91.14,49109
2018/01/22,14:51:00,91.14,91.15,91.13,91.14,14246
2018/01/22,14:52:00,91.13,91.14,91.13,91.13,16344
2018/01/22,14:53:00,91.13,91.17,91.13,91.15,54201
2018/01/22,14:54:00,91.15,91.15,91.14,91.15,28077
2018/01/22,14:55:00,91.15,91.15,91.11,91.11,40463
2018/01/22,14:56:00,91.11,91.13,91.10,91.10,16655
2018/01/22,14:57:00,91.10,91.11,91.10,91.11,8715
2018/01/22,14:58:00,91.11,91.11,91.09,91.09,19503
2018/01/22,14:59:00,91.09,91.10,91.05,91.06,30044
2018/01/22,15:00:00,91.06,91.07,91.02,91.02,29539
2018/01/22,15:01:00,91.03,91.07,91.01,91.06,49039
2018/01/22,15:02:00,91.06,91.07,91.05,91.07,15386
2018/01/22,15:03:00,91.07,91.09,91.06,91.08,17574
2018/01/22,15:04:00,91.08,91.10,91.08,91.10,13873
2018/01/22,15:05:00,91.10,91.12,91.09,91.12,22938
2018/01/22,15:06:00,91.12,91.14,91.11,91.13,20780
2018/01/22,15:07:00,91.13,91.13,91.09,91.10,23271
2018/01/22,15:08:00,91.10,91.11,91.09,91.10,18527
2018/01/22,15:09:00,91.10,91.11,91.10,91.11,10216
2018/01/22,15:10:00,91.11,91.12,91.08,91.09,35302
2018/01/22,15:11:00,91.09,91.10,91.08,91.09,15798
2018/01/22,15:12:00,91.09,91.10,91.09,91.10,13734
2018/01/22,15:13:00,91.10,91.11,91.08,91.11,26922
2018/01/22,15:14:00,91.11,91.15,91.11,91.13,49105
2018/01/22,15:15:00,91.13,91.13,91.10,91.10,20692
2018/01/22,15:16:00,91.10,91.13,91.09,91.10,56920
2018/01/22,15:17:00,91.10,91.11,91.09,91.10,30928
2018/01/22,15:18:00,91.10,91.13,91.10,91.13,17704
2018/01/22,15:19:00,91.13,91.13,91.12,91.13,24847
2018/01/22,15:20:00,91.13,91.13,91.12,91.13,24334
2018/01/22,15:21:00,91.13,91.16,91.13,91.16,15800
2018/01/22,15:22:00,91.16,91.16,91.14,91.16,28418
2018/01/22,15:23:00,91.16,91.21,91.16,91.21,68474
2018/01/22,15:24:00,91.20,91.21,91.20,91.21,31711
2018/01/22,15:25:00,91.21,91.21,91.19,91.19,40334
2018/01/22,15:26:00,91.19,91.22,91.19,91.20,60083
2018/01/22,15:27:00,91.20,91.23,91.20,91.23,18117
2018/01/22,15:28:00,91.23,91.23,91.20,91.21,28591
2018/01/22,15:29:00,91.22,91.24,91.21,91.24,24977
2018/01/22,15:30:00,91.24,91.25,91.21,91.21,47452
2018/01/22,15:31:00,91.21,91.24,91.21,91.22,49547
2018/01/22,15:32:00,91.22,91.26,91.21,91.23,66879
2018/01/22,15:33:00,91.23,91.27,91.22,91.27,50857
2018/01/22,15:34:00,91.27,91.27,91.24,91.27,35368
2018/01/22,15:35:00,91.26,91.30,91.24,91.30,37141
2018/01/22,15:36:00,91.30,91.31,91.28,91.30,50747
2018/01/22,15:37:00,91.31,91.31,91.26,91.29,58751
2018/01/22,15:38:00,91.29,91.34,91.27,91.31,60697
2018/01/22,15:39:00,91.32,91.32,91.30,91.30,37920
2018/01/22,15:40:00,91.30,91.38,91.28,91.35,87429
2018/01/22,15:41:00,91.36,91.39,91.34,91.38,59660
2018/01/22,15:42:00,91.38,91.39,91.37,91.39,19296
2018/01/22,15:43:00,91.39,91.39,91.37,91.39,33295
2018/01/22,15:44:00,91.39,91.44,91.39,91.40,121498
2018/01/22,15:45:00,91.40,91.42,91.39,91.41,73773
2018/01/22,15:46:00,91.42,91.48,91.41,91.47,91407
2018/01/22,15:47:00,91.47,91.49,91.45,91.48,70399
2018/01/22,15:48:00,91.48,91.50,91.47,91.47,58196
2018/01/22,15:49:00,91.48,91.51,91.46,91.47,115364
2018/01/22,15:50:00,91.47,91.54,91.46,91.53,76267
2018/01/22,15:51:00,91.54,91.62,91.49,91.50,137458
2018/01/22,15:52:00,91.50,91.51,91.47,91.49,66433
2018/01/22,15:53:00,91.50,91.50,91.45,91.49,96182
2018/01/22,15:54:00,91.48,91.50,91.45,91.50,65378
2018/01/22,15:55:00,91.50,91.51,91.45,91.46,86421
2018/01/22,15:56:00,91.46,91.49,91.45,91.45,88565
2018/01/22,15:57:00,91.45,91.52,91.45,91.51,131291
2018/01/22,15:58:00,91.51,91.54,91.50,91.52,147765
2018/01/22,15:59:00,91.52,91.56,91.50,91.52,240590
2018/01/22,16:00:00,91.52,91.62,91.51,91.61,445571
2018/01/23,09:31:00,91.90,91.96,91.78,91.90,96555
2018/01/23,09:32:00,91.91,91.97,91.90,91.93,119526
2018/01/23,09:33:00,91.93,91.96,91.92,91.95,73602
2018/01/23,09:34:00,91.95,92.11,91.93,92.05,208320
2018/01/23,09:35:00,92.05,92.29,92.04,92.28,140875
2018/01/23,09:36:00,92.28,92.30,92.10,92.10,97861
2018/01/23,09:37:00,92.10,92.17,92.10,92.11,85612
2018/01/23,09:38:00,92.11,92.16,92.10,92.12,42616
2018/01/23,09:39:00,92.12,92.15,92.04,92.04,75917
2018/01/23,09:40:00,92.03,92.05,91.97,91.98,63904
2018/01/23,09:41:00,91.98,91.98,91.89,91.94,74208
2018/01/23,09:42:00,91.94,91.97,91.85,91.85,139485
2018/01/23,09:43:00,91.85,91.91,91.78,91.86,159134
2018/01/23,09:44:00,91.86,92.01,91.84,91.99,130887
2018/01/23,09:45:00,91.97,91.97,91.77,91.79,190043
2018/01/23,09:46:00,91.78,91.91,91.77,91.88,79411
2018/01/23,09:47:00,91.87,91.91,91.83,91.85,95510
2018/01/23,09:48:00,91.84,91.89,91.82,91.88,70091
2018/01/23,09:49:00,91.88,91.91,91.86,91.91,90496
2018/01/23,09:50:00,91.89,91.90,91.85,91.86,86633
2018/01/23,09:51:00,91.86,91.91,91.86,91.90,60892
2018/01/23,09:52:00,91.90,91.91,91.82,91.88,117330
2018/01/23,09:53:00,91.88,91.94,91.87,91.94,57734
2018/01/23,09:54:00,91.94,91.99,91.92,91.94,75150
2018/01/23,09:55:00,91.94,91.96,91.90,91.94,61649
2018/01/23,09:56:00,91.95,91.97,91.87,91.88,94180
2018/01/23,09:57:00,91.87,91.90,91.79,91.79,93045
2018/01/23,09:58:00,91.79,91.85,91.64,91.66,144185
2018/01/23,09:59:00,91.65,91.86,91.65,91.82,114070
2018/01/23,10:00:00,91.81,91.83,91.75,91.83,58140
2018/01/23,10:01:00,91.83,91.90,91.79,91.90,78939
2018/01/23,10:02:00,91.89,91.92,91.85,91.85,92840
2018/01/23,10:03:00,91.85,91.86,91.72,91.72,62025
2018/01/23,10:04:00,91.73,91.73,91.65,91.68,104426
2018/01/23,10:05:00,91.68,91.71,91.62,91.62,74857
2018/01/23,10:06:00,91.63,91.64,91.55,91.55,75854
2018/01/23,10:07:00,91.55,91.68,91.54,91.64,79726
2018/01/23,10:08:00,91.64,91.81,91.63,91.77,72513
2018/01/23,10:09:00,91.77,91.80,91.76,91.79,30927
2018/01/23,10:10:00,91.79,91.83,91.77,91.83,36390
2018/01/23,10:11:00,91.84,91.92,91.83,91.89,98635
2018/01/23,10:12:00,91.89,91.93,91.88,91.92,50313
2018/01/23,10:13:00,91.92,91.92,91.89,91.92,37836
2018/01/23,10:14:00,91.92,91.94,91.90,91.93,105632
2018/01/23,10:15:00,91.94,91.94,91.90,91.91,27206
2018/01/23,10:16:00,91.91,91.94,91.91,91.91,54189
2018/01/23,10:17:00,91.91,91.92,91.83,91.86,71847
2018/01/23,10:18:00,91.86,91.92,91.84,91.86,40046
2018/01/23,10:19:00,91.86,91.91,91.86,91.87,40203
2018/01/23,10:20:00,91.86,91.92,91.86,91.88,54126
2018/01/23,10:21:00,91.88,91.92,91.87,91.87,33574
2018/01/23,10:22:00,91.87,91.92,91.87,91.89,56904
2018/01/23,10:23:00,91.89,91.92,91.88,91.89,67662
2018/01/23,10:24:00,91.89,91.89,91.78,91.79,86383
2018/01/23,10:25:00,91.79,91.82,91.78,91.82,59358
2018/01/23,10:26:00,91.81,91.88,91.81,91.86,34583
2018/01/23,10:27:00,91.86,91.92,91.84,91.92,39367
2018/01/23,10:28:00,91.92,91.92,91.88,91.92,55077
2018/01/23,10:29:00,91.92,91.95,91.89,91.92,128822
2018/01/23,10:30:00,91.92,91.95,91.92,91.93,61090
2018/01/23,10:31:00,91.94,91.95,91.90,91.90,49487
2018/01/23,10:32:00,91.91,91.92,91.89,91.92,68182
2018/01/23,10:33:00,91.92,91.95,91.90,91.91,69067
2018/01/23,10:34:00,91.91,91.95,91.90,91.95,30811
2018/01/23,10:35:00,91.95,91.98,91.93,91.93,77206
2018/01/23,10:36:00,91.93,91.98,91.93,91.98,25847
2018/01/23,10:37:00,91.99,92.01,91.98,92.00,42243
2018/01/23,10:38:00,91.99,92.01,91.96,92.00,35633
2018/01/23,10:39:00,92.00,92.01,91.98,92.00,31020
2018/01/23,10:40:00,92.00,92.01,91.99,92.01,23996
2018/01/23,10:41:00,92.01,92.07,92.01,92.05,49504
2018/01/23,10:42:00,92.05,92.05,91.99,92.02,62569
2018/01/23,10:43:00,92.02,92.02,91.97,92.00,50950
2018/01/23,10:44:00,92.00,92.04,91.98,92.01,59394
2018/01/23,10:45:00,92.01,92.02,91.98,92.01,22124
2018/01/23,10:46:00,92.01,92.02,91.99,91.99,17753
2018/01/23,10:47:00,91.99,92.01,91.99,91.99,21261
2018/01/23,10:48:00,91.99,91.99,91.95,91.97,30667
2018/01/23,10:49:00,91.98,91.98,91.94,91.95,32152
2018/01/23,10:50:00,91.95,91.96,91.92,91.95,60541
2018/01/23,10:51:00,91.96,91.98,91.94,91.96,57793
2018/01/23,10:52:00,91.96,91.98,91.96,91.97,22551
2018/01/23,10:53:00,91.97,91.97,91.95,91.96,33465
2018/01/23,10:54:00,91.96,91.96,91.93,91.94,35445
2018/01/23,10:55:00,91.95,91.97,91.93,91.95,29183
2018/01/23,10:56:00,91.95,91.96,91.93,91.94,38169
2018/01/23,10:57:00,91.95,92.01,91.94,92.01,88015
2018/01/23,10:58:00,92.01,92.02,91.97,92.01,34859
2018/01/23,10:59:00,92.02,92.02,91.98,92.01,40619
2018/01/23,11:00:00,92.00,92.01,91.98,92.00,31239
2018/01/23,11:01:00,92.00,92.01,91.96,91.97,36614
2018/01/23,11:02:00,91.97,92.03,91.97,92.03,37460
2018/01/23,11:03:00,92.03,92.05,92.01,92.03,57999
2018/01/23,11:04:00,92.03,92.06,92.02,92.06,93613
2018/01/23,11:05:00,92.06,92.06,92.00,92.06,141215
2018/01/23,11:06:00,92.06,92.06,92.02,92.04,49634
2018/01/23,11:07:00,92.03,92.07,92.02,92.06,53430
2018/01/23,11:08:00,92.06,92.06,92.00,92.00,76018
2018/01/23,11:09:00,92.00,92.03,91.99,92.01,35113
2018/01/23,11:10:00,92.01,92.02,91.96,91.98,49743
2018/01/23,11:11:00,91.98,91.99,91.94,91.95,38615
2018/01/23,11:12:00,91.96,91.98,91.93,91.97,37064
2018/01/23,11:13:00,91.96,91.98,91.96,91.98,11366
2018/01/23,11:14:00,91.98,91.98,91.93,91.96,24208
2018/01/23,11:15:00,91.96,91.99,91.95,91.96,40598
2018/01/23,11:16:00,91.96,91.96,91.90,91.91,22325
2018/01/23,11:17:00,91.91,91.95,91.91,91.93,20273
2018/01/23,11:18:00,91.93,91.94,91.91,91.91,95633
2018/01/23,11:19:00,91.91,91.92,91.85,91.86,79434
2018/01/23,11:20:00,91.85,91.93,91.85,91.90,47909
2018/01/23,11:21:00,91.91,91.94,91.91,91.93,21930
2018/01/23,11:22:00,91.93,91.99,91.93,91.98,37878
2018/01/23,11:23:00,91.98,92.00,91.97,91.99,31700
2018/01/23,11:24:00,91.99,92.04,91.99,92.03,30850
2018/01/23,11:25:00,92.03,92.04,92.02,92.02,18100
2018/01/23,11:26:00,92.02,92.05,91.96,91.96,56889
2018/01/23,11:27:00,91.95,92.02,91.94,91.99,32641
2018/01/23,11:28:00,91.98,91.99,91.95,91.97,41927
2018/01/23,11:29:00,91.97,91.97,91.94,91.97,27465
2018/01/23,11:30:00,91.97,91.97,91.92,91.92,75877
2018/01/23,11:31:00,91.92,91.99,91.92,91.97,76337
2018/01/23,11:32:00,91.97,91.97,91.94,91.94,21081
2018/01/23,11:33:00,91.94,91.98,91.94,91.96,33299
2018/01/23,11:34:00,91.97,91.97,91.93,91.94,36175
2018/01/23,11:35:00,91.94,91.97,91.92,91.97,19460
2018/01/23,11:36:00,91.97,91.97,91.95,91.95,13170
2018/01/23,11:37:00,91.96,91.97,91.93,91.96,38513
2018/01/23,11:38:00,91.96,91.96,91.90,91.92,26135
2018/01/23,11:39:00,91.92,91.96,91.91,91.95,25481
2018/01/23,11:40:00,91.95,91.96,91.93,91.94,15947
2018/01/23,11:41:00,91.94,91.97,91.93,91.95,35967
2018/01/23,11:42:00,91.96,91.96,91.84,91.87,78109
2018/01/23,11:43:00,91.87,91.91,91.84,91.90,55568
2018/01/23,11:44:00,91.90,91.92,91.88,91.89,44767
2018/01/23,11:45:00,91.90,91.92,91.89,91.92,33511
2018/01/23,11:46:00,91.92,91.95,91.91,91.92,26843
2018/01/23,11:47:00,91.93,91.95,91.92,91.95,25259
2018/01/23,11:48:00,91.94,91.94,91.91,91.92,15461
2018/01/23,11:49:00,91.92,91.92,91.86,91.87,37195
2018/01/23,11:50:00,91.87,91.87,91.84,91.84,25639
2018/01/23,11:51:00,91.85,91.87,91.82,91.84,19739
2018/01/23,11:52:00,91.84,91.88,91.82,91.83,26638
2018/01/23,11:53:00,91.83,91.84,91.80,91.83,28745
2018/01/23,11:54:00,91.83,91.88,91.83,91.88,25542
2018/01/23,11:55:00,91.88,91.92,91.86,91.88,33802
2018/01/23,11:56:00,91.88,91.88,91.84,91.85,30950
2018/01/23,11:57:00,91.85,91.86,91.82,91.84,20274
2018/01/23,11:58:00,91.83,91.83,91.79,91.83,37861
2018/01/23,11:59:00,91.83,91.86,91.80,91.80,19228
2018/01/23,12:00:00,91.80,91.82,91.79,91.81,22550
2018/01/23,12:01:00,91.81,91.82,91.76,91.78,24722
2018/01/23,12:02:00,91.78,91.83,91.77,91.77,50197
2018/01/23,12:03:00,91.78,91.85,91.77,91.84,28509
2018/01/23,12:04:00,91.85,91.87,91.81,91.82,41430
2018/01/23,12:05:00,91.82,91.83,91.80,91.81,25661
2018/01/23,12:06:00,91.80,91.82,91.77,91.77,26228
2018/01/23,12:07:00,91.77,91.81,91.75,91.81,61867
2018/01/23,12:08:00,91.81,91.82,91.77,91.77,18686
2018/01/23,12:09:00,91.77,91.78,91.71,91.72,15731
2018/01/23,12:10:00,91.71,91.76,91.71,91.75,30664
2018/01/23,12:11:00,91.75,91.76,91.71,91.74,44032
2018/01/23,12:12:00,91.74,91.75,91.69,91.71,162158
2018/01/23,12:13:00,91.71,91.71,91.65,91.65,39224
2018/01/23,12:14:00,91.65,91.65,91.58,91.61,79066
2018/01/23,12:15:00,91.61,91.66,91.60,91.65,38553
2018/01/23,12:16:00,91.66,91.71,91.65,91.71,40060
2018/01/23,12:17:00,91.71,91.73,91.69,91.69,44684
2018/01/23,12:18:00,91.69,91.76,91.69,91.76,50180
2018/01/23,12:19:00,91.76,91.77,91.75,91.76,32825
2018/01/23,12:20:00,91.76,91.77,91.73,91.74,32531
2018/01/23,12:21:00,91.75,91.78,91.74,91.76,30532
2018/01/23,12:22:00,91.76,91.79,91.74,91.75,43400
2018/01/23,12:23:00,91.75,91.75,91.73,91.74,23209
2018/01/23,12:24:00,91.74,91.75,91.72,91.73,23659
2018/01/23,12:25:00,91.73,91.75,91.72,91.73,20054
2018/01/23,12:26:00,91.73,91.76,91.72,91.76,20072
2018/01/23,12:27:00,91.76,91.80,91.76,91.79,30649
2018/01/23,12:28:00,91.79,91.80,91.73,91.73,39093
2018/01/23,12:29:00,91.73,91.74,91.72,91.73,26448
2018/01/23,12:30:00,91.73,91.75,91.72,91.74,17473
2018/01/23,12:31:00,91.74,91.76,91.73,91.76,31935
2018/01/23,12:32:00,91.76,91.76,91.72,91.72,25641
2018/01/23,12:33:00,91.72,91.75,91.72,91.74,17903
2018/01/23,12:34:00,91.75,91.78,91.75,91.77,16655
2018/01/23,12:35:00,91.77,91.77,91.72,91.72,67409
2018/01/23,12:36:00,91.72,91.78,91.71,91.76,26458
2018/01/23,12:37:00,91.76,91.77,91.74,91.75,12657
2018/01/23,12:38:00,91.75,91.75,91.72,91.73,17051
2018/01/23,12:39:00,91.73,91.74,91.73,91.74,11211
2018/01/23,12:40:00,91.74,91.74,91.71,91.73,18008
2018/01/23,12:41:00,91.73,91.73,91.71,91.71,22067
2018/01/23,12:42:00,91.71,91.73,91.71,91.72,28875
2018/01/23,12:43:00,91.72,91.72,91.66,91.66,38318
2018/01/23,12:44:00,91.66,91.69,91.66,91.68,30281
2018/01/23,12:45:00,91.68,91.71,91.68,91.71,21510
2018/01/23,12:46:00,91.71,91.74,91.71,91.73,33634
2018/01/23,12:47:00,91.73,91.75,91.72,91.75,18556
2018/01/23,12:48:00,91.75,91.78,91.75,91.78,21910
2018/01/23,12:49:00,91.78,91.78,91.72,91.72,20822
2018/01/23,12:50:00,91.72,91.74,91.70,91.72,41266
2018/01/23,12:51:00,91.72,91.72,91.68,91.71,15522
2018/01/23,12:52:00,91.70,91.72,91.66,91.66,20797
2018/01/23,12:53:00,91.66,91.69,91.66,91.69,34262
2018/01/23,12:54:00,91.69,91.69,91.65,91.65,34662
2018/01/23,12:55:00,91.65,91.67,91.63,91.66,18271
2018/01/23,12:56:00,91.66,91.66,91.64,91.64,12428
2018/01/23,12:57:00,91.64,91.66,91.64,91.65,31475
2018/01/23,12:58:00,91.65,91.65,91.63,91.64,24179
2018/01/23,12:59:00,91.65,91.65,91.61,91.62,32700
2018/01/23,13:00:00,91.63,91.65,91.62,91.64,20816
2018/01/23,13:01:00,91.64,91.65,91.63,91.65,10607
2018/01/23,13:02:00,91.65,91.69,91.64,91.69,17139
2018/01/23,13:03:00,91.69,91.71,91.66,91.71,37056
2018/01/23,13:04:00,91.71,91.72,91.68,91.70,25544
2018/01/23,13:05:00,91.70,91.70,91.67,91.69,20828
2018/01/23,13:06:00,91.69,91.72,91.69,91.71,13685
2018/01/23,13:07:00,91.71,91.75,91.70,91.73,18965
2018/01/23,13:08:00,91.73,91.75,91.70,91.75,25249
2018/01/23,13:09:00,91.75,91.76,91.72,91.74,21982
2018/01/23,13:10:00,91.74,91.80,91.74,91.76,67621
2018/01/23,13:11:00,91.76,91.78,91.76,91.78,11086
2018/01/23,13:12:00,91.76,91.77,91.74,91.76,16423
2018/01/23,13:13:00,91.76,91.77,91.74,91.74,19488
2018/01/23,13:14:00,91.73,91.73,91.71,91.72,16487
2018/01/23,13:15:00,91.73,91.73,91.68,91.73,29392
2018/01/23,13:16:00,91.73,91.75,91.72,91.75,24769
2018/01/23,13:17:00,91.75,91.76,91.74,91.76,15839
2018/01/23,13:18:00,91.76,91.77,91.74,91.75,15020
2018/01/23,13:19:00,91.75,91.79,91.74,91.78,23046
2018/01/23,13:20:00,91.78,91.78,91.73,91.75,44912
2018/01/23,13:21:00,91.75,91.78,91.72,91.78,45198
2018/01/23,13:22:00,91.78,91.78,91.76,91.77,16657
2018/01/23,13:23:00,91.77,91.78,91.77,91.77,11322
2018/01/23,13:24:00,91.77,91.79,91.77,91.79,13002
2018/01/23,13:25:00,91.79,91.82,91.79,91.82,24572
2018/01/23,13:26:00,91.82,91.82,91.79,91.82,32373
2018/01/23,13:27:00,91.82,91.84,91.81,91.83,15794
2018/01/23,13:28:00,91.83,91.84,91.82,91.84,23162
2018/01/23,13:29:00,91.84,91.84,91.81,91.83,16681
2018/01/23,13:30:00,91.82,91.84,91.82,91.83,28197
2018/01/23,13:31:00,91.83,91.85,91.83,91.85,31169
2018/01/23,13:32:00,91.85,91.85,91.83,91.83,17336
2018/01/23,13:33:00,91.84,91.85,91.83,91.84,28233
2018/01/23,13:34:00,91.84,91.86,91.83,91.86,24317
2018/01/23,13:35:00,91.86,91.91,91.86,91.91,40118
2018/01/23,13:36:00,91.91,91.93,91.90,91.90,28042
2018/01/23,13:37:00,91.90,91.91,91.87,91.90,23735
2018/01/23,13:38:00,91.90,91.91,91.89,91.91,19209
2018/01/23,13:39:00,91.91,91.93,91.91,91.92,18701
2018/01/23,13:40:00,91.92,91.95,91.92,91.93,30796
2018/01/23,13:41:00,91.93,91.96,91.92,91.96,21349
2018/01/23,13:42:00,91.96,91.96,91.92,91.95,22653
2018/01/23,13:43:00,91.95,91.96,91.94,91.95,24796
2018/01/23,13:44:00,91.95,91.96,91.94,91.96,18819
2018/01/23,13:45:00,91.96,91.96,91.93,91.95,26606
2018/01/23,13:46:00,91.95,91.97,91.94,91.96,61094
2018/01/23,13:47:00,91.97,91.98,91.95,91.95,42156
2018/01/23,13:48:00,91.95,91.98,91.95,91.96,18500
2018/01/23,13:49:00,91.96,91.97,91.94,91.97,15603
2018/01/23,13:50:00,91.97,91.97,91.95,91.96,22905
2018/01/23,13:51:00,91.96,91.96,91.94,91.95,12299
2018/01/23,13:52:00,91.95,91.96,91.90,91.91,34874
2018/01/23,13:53:00,91.91,91.95,91.90,91.95,30859
2018/01/23,13:54:00,91.95,91.96,91.92,91.92,26870
2018/01/23,13:55:00,91.92,91.93,91.90,91.91,31112
2018/01/23,13:56:00,91.91,91.96,91.90,91.95,24252
2018/01/23,13:57:00,91.95,91.96,91.94,91.96,12833
2018/01/23,13:58:00,91.96,91.99,91.96,91.98,18576
2018/01/23,13:59:00,91.97,91.98,91.94,91.94,19498
2018/01/23,14:00:00,91.94,91.97,91.94,91.96,15486
2018/01/23,14:01:00,91.96,91.97,91.95,91.97,21049
2018/01/23,14:02:00,91.97,91.98,91.95,91.97,20080
2018/01/23,14:03:00,91.97,91.97,91.92,91.96,57032
2018/01/23,14:04:00,91.96,91.96,91.92,91.93,26248
2018/01/23,14:05:00,91.93,91.93,91.88,91.89,31604
2018/01/23,14:06:00,91.89,91.91,91.86,91.87,28877
2018/01/23,14:07:00,91.87,91.89,91.86,91.88,16804
2018/01/23,14:08:00,91.88,91.89,91.87,91.89,8789
2018/01/23,14:09:00,91.89,91.92,91.88,91.92,30811
2018/01/23,14:10:00,91.92,91.92,91.89,91.90,22270
2018/01/23,14:11:00,91.90,91.92,91.90,91.92,15087
2018/01/23,14:12:00,91.92,91.92,91.90,91.91,22902
2018/01/23,14:13:00,91.90,91.90,91.88,91.89,20842
2018/01/23,14:14:00,91.89,91.89,91.86,91.87,26966
2018/01/23,14:15:00,91.88,91.89,91.86,91.88,17989
2018/01/23,14:16:00,91.87,91.87,91.83,91.85,26212
2018/01/23,14:17:00,91.85,91.85,91.79,91.80,39383
2018/01/23,14:18:00,91.80,91.83,91.78,91.82,37615
2018/01/23,14:19:00,91.82,91.83,91.75,91.76,38222
2018/01/23,14:20:00,91.75,91.80,91.74,91.79,40330
2018/01/23,14:21:00,91.79,91.79,91.67,91.72,63446
2018/01/23,14:22:00,91.72,91.77,91.68,91.77,27438
2018/01/23,14:23:00,91.77,91.79,91.75,91.75,31873
2018/01/23,14:24:00,91.75,91.77,91.72,91.73,35939
2018/01/23,14:25:00,91.72,91.76,91.71,91.75,12791
2018/01/23,14:26:00,91.75,91.76,91.69,91.72,23766
2018/01/23,14:27:00,91.72,91.74,91.69,91.73,36955
2018/01/23,14:28:00,91.73,91.80,91.73,91.79,25332
2018/01/23,14:29:00,91.79,91.81,91.76,91.79,27522
2018/01/23,14:30:00,91.79,91.79,91.75,91.77,22588
2018/01/23,14:31:00,91.77,91.78,91.75,91.76,19743
2018/01/23,14:32:00,91.76,91.80,91.76,91.79,14545
2018/01/23,14:33:00,91.80,91.83,91.78,91.81,43575
2018/01/23,14:34:00,91.80,91.83,91.80,91.81,19576
2018/01/23,14:35:00,91.81,91.83,91.80,91.82,17662
2018/01/23,14:36:00,91.82,91.92,91.82,91.92,89123
2018/01/23,14:37:00,91.92,91.92,91.88,91.89,41796
2018/01/23,14:38:00,91.89,91.92,91.89,91.90,23852
2018/01/23,14:39:00,91.90,91.92,91.89,91.91,43755
2018/01/23,14:40:00,91.91,91.94,91.90,91.93,81974
2018/01/23,14:41:00,91.93,91.94,91.91,91.93,44853
2018/01/23,14:42:00,91.93,91.94,91.92,91.94,36495
2018/01/23,14:43:00,91.93,91.96,91.93,91.94,51755
2018/01/23,14:44:00,91.94,91.97,91.93,91.95,25088
2018/01/23,14:45:00,91.95,91.97,91.94,91.96,35898
2018/01/23,14:46:00,91.97,91.97,91.93,91.93,22580
2018/01/23,14:47:00,91.94,91.95,91.90,91.90,22743
2018/01/23,14:48:00,91.90,91.97,91.90,91.95,49406
2018/01/23,14:49:00,91.96,91.97,91.93,91.94,25807
2018/01/23,14:50:00,91.94,91.94,91.89,91.90,19289
2018/01/23,14:51:00,91.90,91.95,91.89,91.93,26723
2018/01/23,14:52:00,91.93,91.95,91.92,91.95,9415
2018/01/23,14:53:00,91.95,91.99,91.95,91.99,30151
2018/01/23,14:54:00,91.98,91.99,91.96,91.97,20245
2018/01/23,14:55:00,91.97,91.99,91.95,91.95,21147
2018/01/23,14:56:00,91.95,91.96,91.91,91.92,23504
2018/01/23,14:57:00,91.92,91.97,91.92,91.97,38168
2018/01/23,14:58:00,91.97,91.99,91.95,91.99,36526
2018/01/23,14:59:00,91.99,91.99,91.95,91.99,36806
2018/01/23,15:00:00,91.99,91.99,91.97,91.98,12646
2018/01/23,15:01:00,91.98,91.99,91.94,91.94,23610
2018/01/23,15:02:00,91.94,91.94,91.89,91.90,49935
2018/01/23,15:03:00,91.90,91.91,91.89,91.91,21022
2018/01/23,15:04:00,91.91,91.94,91.91,91.94,18610
2018/01/23,15:05:00,91.94,91.96,91.91,91.96,22451
2018/01/23,15:06:00,91.96,91.96,91.87,91.90,42467
2018/01/23,15:07:00,91.90,91.91,91.85,91.85,25234
2018/01/23,15:08:00,91.85,91.88,91.85,91.87,27287
2018/01/23,15:09:00,91.87,91.89,91.87,91.89,20392
2018/01/23,15:10:00,91.89,91.89,91.87,91.89,21599
2018/01/23,15:11:00,91.89,91.93,91.89,91.93,27262
2018/01/23,15:12:00,91.93,91.93,91.90,91.91,20954
2018/01/23,15:13:00,91.91,91.91,91.85,91.85,30039
2018/01/23,15:14:00,91.85,91.87,91.83,91.85,36704
2018/01/23,15:15:00,91.85,91.86,91.83,91.85,34136
2018/01/23,15:16:00,91.85,91.90,91.84,91.87,39562
2018/01/23,15:17:00,91.87,91.91,91.87,91.89,37605
2018/01/23,15:18:00,91.90,91.91,91.87,91.91,29317
2018/01/23,15:19:00,91.91,91.94,91.90,91.91,63319
2018/01/23,15:20:00,91.91,91.94,91.91,91.92,29761
2018/01/23,15:21:00,91.92,91.92,91.88,91.91,43659
2018/01/23,15:22:00,91.91,91.92,91.89,91.92,42320
2018/01/23,15:23:00,91.92,91.95,91.92,91.94,94364
2018/01/23,15:24:00,91.95,91.97,91.94,91.97,22737
2018/01/23,15:25:00,91.97,91.97,91.95,91.96,26546
2018/01/23,15:26:00,91.96,91.96,91.89,91.91,64766
2018/01/23,15:27:00,91.91,91.94,91.90,91.92,63165
2018/01/23,15:28:00,91.93,91.93,91.90,91.92,69262
2018/01/23,15:29:00,91.92,91.94,91.92,91.93,45584
2018/01/23,15:30:00,91.93,91.95,91.92,91.93,42788
2018/01/23,15:31:00,91.93,91.96,91.92,91.95,41028
2018/01/23,15:32:00,91.96,91.96,91.94,91.95,35180
2018/01/23,15:33:00,91.96,91.98,91.94,91.97,44372
2018/01/23,15:34:00,91.97,91.99,91.95,91.99,47637
2018/01/23,15:35:00,91.98,92.00,91.98,92.00,30644
2018/01/23,15:36:00,92.00,92.00,91.94,91.95,43420
2018/01/23,15:37:00,91.95,91.98,91.95,91.98,21211
2018/01/23,15:38:00,91.98,91.98,91.96,91.97,27180
2018/01/23,15:39:00,91.97,91.98,91.97,91.98,36352
2018/01/23,15:40:00,91.97,92.00,91.97,92.00,49074
2018/01/23,15:41:00,92.00,92.00,91.98,92.00,48945
2018/01/23,15:42:00,91.99,92.04,91.99,92.04,78205
2018/01/23,15:43:00,92.03,92.04,92.02,92.04,37181
2018/01/23,15:44:00,92.04,92.04,92.01,92.01,44485
2018/01/23,15:45:00,92.02,92.05,92.01,92.05,32770
2018/01/23,15:46:00,92.05,92.12,92.04,92.12,94825
2018/01/23,15:47:00,92.12,92.12,92.09,92.10,64567
2018/01/23,15:48:00,92.10,92.11,92.09,92.10,72943
2018/01/23,15:49:00,92.10,92.11,92.09,92.11,43098
2018/01/23,15:50:00,92.11,92.14,92.09,92.14,122791
2018/01/23,15:51:00,92.14,92.15,91.96,91.99,248037
2018/01/23,15:52:00,91.98,91.99,91.95,91.97,243900
2018/01/23,15:53:00,91.97,91.98,91.94,91.95,264230
2018/01/23,15:54:00,91.95,91.96,91.91,91.92,195656
2018/01/23,15:55:00,91.92,91.93,91.92,91.93,48453
2018/01/23,15:56:00,91.93,91.99,91.91,91.95,227083
2018/01/23,15:57:00,91.95,91.98,91.92,91.95,196278
2018/01/23,15:58:00,91.95,91.97,91.92,91.93,184290
2018/01/23,15:59:00,91.93,92.01,91.92,92.01,142682
2018/01/23,16:00:00,92.01,92.04,91.89,91.90,542839
2018/01/24,09:31:00,92.55,92.60,92.30,92.33,119672
2018/01/24,09:32:00,92.31,92.34,92.19,92.25,115545
2018/01/24,09:33:00,92.24,92.49,92.19,92.42,49006
2018/01/24,09:34:00,92.42,92.46,92.34,92.35,79668
2018/01/24,09:35:00,92.34,92.45,92.25,92.44,67761
2018/01/24,09:36:00,92.44,92.49,92.42,92.44,71129
2018/01/24,09:37:00,92.44,92.48,92.35,92.35,69767
2018/01/24,09:38:00,92.35,92.36,92.28,92.30,86154
2018/01/24,09:39:00,92.30,92.38,92.30,92.38,65417
2018/01/24,09:40:00,92.38,92.40,92.36,92.37,68647
2018/01/24,09:41:00,92.37,92.41,92.31,92.31,56471
2018/01/24,09:42:00,92.31,92.37,92.31,92.34,76307
2018/01/24,09:43:00,92.33,92.40,92.33,92.39,64230
2018/01/24,09:44:00,92.39,92.55,92.39,92.55,62980
2018/01/24,09:45:00,92.55,92.59,92.50,92.59,54231
2018/01/24,09:46:00,92.59,92.84,92.59,92.76,168681
2018/01/24,09:47:00,92.76,92.83,92.72,92.74,135544
2018/01/24,09:48:00,92.74,92.78,92.65,92.65,65359
2018/01/24,09:49:00,92.65,92.81,92.65,92.73,62489
2018/01/24,09:50:00,92.72,92.75,92.67,92.67,107636
2018/01/24,09:51:00,92.66,92.66,92.55,92.58,69360
2018/01/24,09:52:00,92.58,92.63,92.55,92.59,39538
2018/01/24,09:53:00,92.59,92.73,92.59,92.73,51719
2018/01/24,09:54:00,92.73,92.78,92.70,92.78,70603
2018/01/24,09:55:00,92.79,92.87,92.78,92.87,63724
2018/01/24,09:56:00,92.87,92.99,92.84,92.97,89469
2018/01/24,09:57:00,92.97,93.15,92.97,93.12,154729
2018/01/24,09:58:00,93.12,93.14,93.07,93.09,87356
2018/01/24,09:59:00,93.09,93.17,93.09,93.15,53827
2018/01/24,10:00:00,93.15,93.17,93.13,93.15,62375
2018/01/24,10:01:00,93.15,93.22,93.14,93.20,78350
2018/01/24,10:02:00,93.20,93.29,93.18,93.27,89173
2018/01/24,10:03:00,93.27,93.34,93.26,93.33,115189
2018/01/24,10:04:00,93.32,93.34,93.29,93.30,94780
2018/01/24,10:05:00,93.30,93.38,93.29,93.36,63435
2018/01/24,10:06:00,93.36,93.43,93.33,93.34,73155
2018/01/24,10:07:00,93.34,93.37,93.26,93.28,85966
2018/01/24,10:08:00,93.28,93.33,93.24,93.29,79137
2018/01/24,10:09:00,93.29,93.37,93.29,93.30,105461
2018/01/24,10:10:00,93.30,93.33,93.24,93.26,96796
2018/01/24,10:11:00,93.25,93.27,93.18,93.22,48809
2018/01/24,10:12:00,93.22,93.24,93.18,93.19,102050
2018/01/24,10:13:00,93.19,93.22,93.17,93.20,71236
2018/01/24,10:14:00,93.20,93.33,93.18,93.32,67143
2018/01/24,10:15:00,93.33,93.42,93.32,93.39,79933
2018/01/24,10:16:00,93.39,93.40,93.28,93.32,77836
2018/01/24,10:17:00,93.32,93.32,93.24,93.27,65283
2018/01/24,10:18:00,93.27,93.27,93.17,93.19,63859
2018/01/24,10:19:00,93.19,93.19,93.09,93.09,57027
2018/01/24,10:20:00,93.10,93.11,93.04,93.06,62596
2018/01/24,10:21:00,93.05,93.09,93.01,93.08,62344
2018/01/24,10:22:00,93.08,93.18,93.08,93.16,76877
2018/01/24,10:23:00,93.15,93.20,93.14,93.19,37142
2018/01/24,10:24:00,93.19,93.28,93.19,93.20,43261
2018/01/24,10:25:00,93.20,93.23,93.15,93.20,39540
2018/01/24,10:26:00,93.20,93.25,93.18,93.23,51402
2018/01/24,10:27:00,93.22,93.22,93.17,93.19,63912
2018/01/24,10:28:00,93.18,93.19,93.09,93.12,33337
2018/01/24,10:29:00,93.11,93.19,93.10,93.18,25387
2018/01/24,10:30:00,93.18,93.23,93.17,93.21,31421
2018/01/24,10:31:00,93.21,93.30,93.20,93.23,59967
2018/01/24,10:32:00,93.23,93.23,93.07,93.09,45352
2018/01/24,10:33:00,93.08,93.15,93.08,93.12,42822
2018/01/24,10:34:00,93.13,93.16,93.11,93.16,32442
2018/01/24,10:35:00,93.17,93.20,93.14,93.17,38797
2018/01/24,10:36:00,93.17,93.28,93.16,93.26,72120
2018/01/24,10:37:00,93.27,93.27,93.16,93.18,39807
2018/01/24,10:38:00,93.18,93.22,93.14,93.21,64338
2018/01/24,10:39:00,93.20,93.22,93.16,93.16,40874
2018/01/24,10:40:00,93.16,93.16,93.08,93.09,57084
2018/01/24,10:41:00,93.10,93.13,93.04,93.05,53243
2018/01/24,10:42:00,93.05,93.10,93.03,93.04,59374
2018/01/24,10:43:00,93.03,93.04,93.01,93.03,86974
2018/01/24,10:44:00,93.03,93.03,92.97,92.98,74752
2018/01/24,10:45:00,92.98,93.00,92.97,92.98,36173
2018/01/24,10:46:00,92.98,93.02,92.98,93.00,37391
2018/01/24,10:47:00,93.00,93.08,93.00,93.06,36592
2018/01/24,10:48:00,93.06,93.06,93.00,93.00,60155
2018/01/24,10:49:00,93.00,93.00,92.96,92.97,38834
2018/01/24,10:50:00,92.98,92.98,92.90,92.97,52433
2018/01/24,10:51:00,92.96,93.02,92.93,93.00,48101
2018/01/24,10:52:00,93.00,93.02,92.98,92.99,72862
2018/01/24,10:53:00,92.99,93.04,92.99,93.00,23615
2018/01/24,10:54:00,93.00,93.03,92.98,93.03,33716
2018/01/24,10:55:00,93.03,93.13,93.03,93.12,45654
2018/01/24,10:56:00,93.12,93.12,92.98,93.00,64505
2018/01/24,10:57:00,93.00,93.00,92.94,92.95,105352
2018/01/24,10:58:00,92.94,93.02,92.93,92.96,99730
2018/01/24,10:59:00,92.96,93.01,92.96,93.00,54177
2018/01/24,11:00:00,93.00,93.02,92.98,93.00,40817
2018/01/24,11:01:00,93.00,93.07,93.00,93.03,36935
2018/01/24,11:02:00,93.02,93.08,93.01,93.07,35572
2018/01/24,11:03:00,93.07,93.08,93.05,93.05,24747
2018/01/24,11:04:00,93.06,93.07,93.03,93.04,20281
2018/01/24,11:05:00,93.04,93.04,92.95,93.00,61181
2018/01/24,11:06:00,93.01,93.05,93.00,93.04,28598
2018/01/24,11:07:00,93.03,93.05,93.01,93.03,37122
2018/01/24,11:08:00,93.03,93.08,93.03,93.04,29892
2018/01/24,11:09:00,93.04,93.05,93.00,93.00,25960
2018/01/24,11:10:00,93.00,93.03,92.98,92.99,46939
2018/01/24,11:11:00,92.99,93.01,92.97,92.99,73527
2018/01/24,11:12:00,92.99,93.00,92.92,92.93,94378
2018/01/24,11:13:00,92.93,92.93,92.84,92.86,63451
2018/01/24,11:14:00,92.85,92.86,92.59,92.65,169160
2018/01/24,11:15:00,92.65,92.72,92.54,92.57,83041
2018/01/24,11:16:00,92.56,92.60,92.48,92.51,136931
2018/01/24,11:17:00,92.51,92.62,92.49,92.62,61895
2018/01/24,11:18:00,92.62,92.65,92.59,92.62,69422
2018/01/24,11:19:00,92.61,92.68,92.59,92.63,70831
2018/01/24,11:20:00,92.63,92.74,92.63,92.74,40522
2018/01/24,11:21:00,92.74,92.80,92.71,92.76,61027
2018/01/24,11:22:00,92.76,92.79,92.74,92.78,35975
2018/01/24,11:23:00,92.78,92.78,92.66,92.76,86201
2018/01/24,11:24:00,92.76,92.78,92.72,92.72,51970
2018/01/24,11:25:00,92.73,92.75,92.66,92.68,109958
2018/01/24,11:26:00,92.67,92.74,92.67,92.72,47213
2018/01/24,11:27:00,92.72,92.75,92.71,92.75,33810
2018/01/24,11:28:00,92.74,92.77,92.69,92.72,75919
2018/01/24,11:29:00,92.72,92.76,92.71,92.73,35897
2018/01/24,11:30:00,92.73,92.76,92.66,92.71,69343
2018/01/24,11:31:00,92.71,92.73,92.67,92.72,107232
2018/01/24,11:32:00,92.72,92.74,92.58,92.63,137165
2018/01/24,11:33:00,92.63,92.65,92.53,92.62,258913
2018/01/24,11:34:00,92.62,92.62,92.52,92.52,53922
2018/01/24,11:35:00,92.53,92.56,92.35,92.43,180536
2018/01/24,11:36:00,92.43,92.50,92.41,92.48,66985
2018/01/24,11:37:00,92.48,92.56,92.41,92.43,74571
2018/01/24,11:38:00,92.43,92.46,92.23,92.27,119423
2018/01/24,11:39:00,92.27,92.31,92.21,92.27,91958
2018/01/24,11:40:00,92.27,92.33,92.21,92.29,74219
2018/01/24,11:41:00,92.30,92.46,92.28,92.45,90292
2018/01/24,11:42:00,92.46,92.47,92.41,92.46,61897
2018/01/24,11:43:00,92.46,92.53,92.45,92.46,65750
2018/01/24,11:44:00,92.46,92.54,92.43,92.53,60602
2018/01/24,11:45:00,92.54,92.58,92.46,92.57,69348
2018/01/24,11:46:00,92.56,92.57,92.50,92.53,56374
2018/01/24,11:47:00,92.54,92.64,92.53,92.59,39763
2018/01/24,11:48:00,92.58,92.58,92.47,92.55,65207
2018/01/24,11:49:00,92.55,92.57,92.52,92.55,52430
2018/01/24,11:50:00,92.54,92.54,92.46,92.48,229447
2018/01/24,11:51:00,92.48,92.53,92.47,92.50,32971
2018/01/24,11:52:00,92.49,92.60,92.49,92.60,36289
2018/01/24,11:53:00,92.59,92.71,92.59,92.71,66511
2018/01/24,11:54:00,92.70,92.80,92.67,92.78,48403
2018/01/24,11:55:00,92.78,92.78,92.68,92.70,47371
2018/01/24,11:56:00,92.70,92.73,92.65,92.65,28276
2018/01/24,11:57:00,92.66,92.74,92.62,92.70,29131
2018/01/24,11:58:00,92.69,92.72,92.65,92.70,43476
2018/01/24,11:59:00,92.71,92.76,92.65,92.66,113652
2018/01/24,12:00:00,92.67,92.68,92.59,92.61,1545130
2018/01/24,12:01:00,92.61,92.64,92.49,92.49,57815
2018/01/24,12:02:00,92.49,92.61,92.49,92.59,53030
2018/01/24,12:03:00,92.59,92.62,92.55,92.58,31141
2018/01/24,12:04:00,92.58,92.58,92.47,92.47,44434
2018/01/24,12:05:00,92.47,92.56,92.44,92.54,95045
2018/01/24,12:06:00,92.54,92.63,92.49,92.63,63395
2018/01/24,12:07:00,92.63,92.63,92.57,92.60,21232
2018/01/24,12:08:00,92.61,92.64,92.58,92.62,30415
2018/01/24,12:09:00,92.61,92.63,92.55,92.63,23378
2018/01/24,12:10:00,92.62,92.64,92.57,92.57,25012
2018/01/24,12:11:00,92.56,92.61,92.54,92.61,16338
2018/01/24,12:12:00,92.61,92.70,92.61,92.70,40841
2018/01/24,12:13:00,92.71,92.74,92.67,92.70,51498
2018/01/24,12:14:00,92.69,92.72,92.67,92.69,56971
2018/01/24,12:15:00,92.69,92.76,92.69,92.75,32861
2018/01/24,12:16:00,92.74,92.76,92.70,92.71,36545
2018/01/24,12:17:00,92.71,92.72,92.61,92.72,42283
2018/01/24,12:18:00,92.72,92.73,92.69,92.72,36829
2018/01/24,12:19:00,92.72,92.73,92.63,92.63,27626
2018/01/24,12:20:00,92.63,92.73,92.63,92.72,29708
2018/01/24,12:21:00,92.72,92.74,92.58,92.65,38364
2018/01/24,12:22:00,92.65,92.67,92.61,92.65,41765
2018/01/24,12:23:00,92.65,92.67,92.59,92.63,27985
2018/01/24,12:24:00,92.63,92.64,92.61,92.64,19966
2018/01/24,12:25:00,92.64,92.64,92.53,92.55,41179
2018/01/24,12:26:00,92.55,92.61,92.54,92.60,46779
2018/01/24,12:27:00,92.60,92.62,92.55,92.57,22599
2018/01/24,12:28:00,92.57,92.57,92.45,92.47,75934
2018/01/24,12:29:00,92.48,92.57,92.48,92.48,28090
2018/01/24,12:30:00,92.49,92.59,92.49,92.59,33393
2018/01/24,12:31:00,92.59,92.60,92.55,92.56,26513
2018/01/24,12:32:00,92.56,92.56,92.47,92.49,22676
2018/01/24,12:33:00,92.49,92.51,92.46,92.51,20498
2018/01/24,12:34:00,92.51,92.60,92.50,92.57,33201
2018/01/24,12:35:00,92.57,92.57,92.48,92.48,39449
2018/01/24,12:36:00,92.48,92.48,92.39,92.39,49273
2018/01/24,12:37:00,92.39,92.42,92.38,92.39,44399
2018/01/24,12:38:00,92.39,92.40,92.29,92.36,37118
2018/01/24,12:39:00,92.36,92.43,92.36,92.36,40285
2018/01/24,12:40:00,92.36,92.36,92.25,92.28,49146
2018/01/24,12:41:00,92.28,92.30,92.22,92.23,44685
2018/01/24,12:42:00,92.23,92.28,92.20,92.27,44871
2018/01/24,12:43:00,92.27,92.39,92.27,92.28,52516
2018/01/24,12:44:00,92.27,92.36,92.25,92.36,27977
2018/01/24,12:45:00,92.35,92.35,92.27,92.28,138180
2018/01/24,12:46:00,92.29,92.30,92.22,92.23,88191
2018/01/24,12:47:00,92.23,92.25,92.15,92.19,145467
2018/01/24,12:48:00,92.19,92.37,92.18,92.34,416562
2018/01/24,12:49:00,92.33,92.35,92.27,92.28,94668
2018/01/24,12:50:00,92.28,92.28,92.23,92.24,161334
2018/01/24,12:51:00,92.24,92.26,92.22,92.23,53692
2018/01/24,12:52:00,92.23,92.26,92.22,92.25,57130
2018/01/24,12:53:00,92.25,92.25,92.18,92.24,65303
2018/01/24,12:54:00,92.24,92.27,92.23,92.27,81709
2018/01/24,12:55:00,92.27,92.28,92.20,92.23,84446
2018/01/24,12:56:00,92.23,92.28,92.22,92.26,152993
2018/01/24,12:57:00,92.26,92.27,92.23,92.24,66587
2018/01/24,12:58:00,92.24,92.26,92.24,92.26,82762
2018/01/24,12:59:00,92.26,92.27,92.22,92.23,41723
2018/01/24,13:00:00,92.23,92.24,92.19,92.22,54321
2018/01/24,13:01:00,92.22,92.26,92.20,92.25,49703
2018/01/24,13:02:00,92.24,92.24,92.22,92.23,36608
2018/01/24,13:03:00,92.23,92.23,92.18,92.19,32269
2018/01/24,13:04:00,92.19,92.21,92.17,92.17,36470
2018/01/24,13:05:00,92.17,92.18,92.10,92.11,51856
2018/01/24,13:06:00,92.11,92.18,92.11,92.17,38612
2018/01/24,13:07:00,92.17,92.18,92.10,92.11,33347
2018/01/24,13:08:00,92.11,92.11,91.92,91.92,194014
2018/01/24,13:09:00,91.92,91.98,91.91,91.95,78340
2018/01/24,13:10:00,91.95,91.97,91.90,91.91,77643
2018/01/24,13:11:00,91.91,91.91,91.82,91.82,71747
2018/01/24,13:12:00,91.82,91.93,91.80,91.93,113577
2018/01/24,13:13:00,91.93,91.93,91.83,91.86,38957
2018/01/24,13:14:00,91.86,91.91,91.85,91.89,27751
2018/01/24,13:15:00,91.89,91.91,91.87,91.90,47928
2018/01/24,13:16:00,91.90,91.90,91.78,91.78,56171
2018/01/24,13:17:00,91.79,91.81,91.72,91.74,60515
2018/01/24,13:18:00,91.75,91.76,91.71,91.73,95592
2018/01/24,13:19:00,91.72,91.73,91.63,91.64,104631
2018/01/24,13:20:00,91.64,91.73,91.62,91.70,72050
2018/01/24,13:21:00,91.70,91.70,91.64,91.67,36162
2018/01/24,13:22:00,91.67,91.67,91.58,91.66,76075
2018/01/24,13:23:00,91.65,91.66,91.61,91.64,46945
2018/01/24,13:24:00,91.64,91.69,91.61,91.68,58334
2018/01/24,13:25:00,91.68,91.74,91.67,91.70,66506
2018/01/24,13:26:00,91.70,91.80,91.66,91.79,73539
2018/01/24,13:27:00,91.78,91.81,91.77,91.80,88661
2018/01/24,13:28:00,91.81,91.82,91.76,91.80,66267
2018/01/24,13:29:00,91.80,91.82,91.76,91.79,70600
2018/01/24,13:30:00,91.79,91.91,91.79,91.87,126484
2018/01/24,13:31:00,91.87,91.94,91.87,91.90,43580
2018/01/24,13:32:00,91.90,91.91,91.86,91.86,37753
2018/01/24,13:33:00,91.86,91.95,91.84,91.94,45829
2018/01/24,13:34:00,91.94,91.94,91.87,91.90,39064
2018/01/24,13:35:00,91.90,91.99,91.87,91.95,97750
2018/01/24,13:36:00,91.94,92.01,91.91,91.99,143433
2018/01/24,13:37:00,91.99,92.00,91.87,91.91,118841
2018/01/24,13:38:00,91.91,91.92,91.88,91.90,47164
2018/01/24,13:39:00,91.90,91.92,91.89,91.89,29518
2018/01/24,13:40:00,91.89,91.92,91.88,91.92,79667
2018/01/24,13:41:00,91.92,91.93,91.89,91.93,35418
2018/01/24,13:42:00,91.94,91.94,91.89,91.91,23355
2018/01/24,13:43:00,91.91,91.93,91.89,91.91,49586
2018/01/24,13:44:00,91.91,92.03,91.91,92.02,153942
2018/01/24,13:45:00,92.01,92.03,91.99,92.01,119472
2018/01/24,13:46:00,92.01,92.01,91.97,92.01,107431
2018/01/24,13:47:00,92.01,92.01,91.99,91.99,57853
2018/01/24,13:48:00,91.99,92.03,91.99,92.01,135484
2018/01/24,13:49:00,92.01,92.20,92.00,92.20,153319
2018/01/24,13:50:00,92.20,92.22,92.16,92.20,123003
2018/01/24,13:51:00,92.20,92.21,92.10,92.15,45012
2018/01/24,13:52:00,92.15,92.23,92.15,92.23,47594
2018/01/24,13:53:00,92.23,92.28,92.21,92.24,61436
2018/01/24,13:54:00,92.24,92.25,92.18,92.20,33749
2018/01/24,13:55:00,92.20,92.24,92.19,92.22,28166
2018/01/24,13:56:00,92.22,92.27,92.19,92.20,40714
2018/01/24,13:57:00,92.20,92.20,92.08,92.08,68608
2018/01/24,13:58:00,92.09,92.13,92.05,92.09,77064
2018/01/24,13:59:00,92.09,92.11,92.03,92.04,52952
2018/01/24,14:00:00,92.04,92.08,92.03,92.08,44006
2018/01/24,14:01:00,92.08,92.11,92.07,92.09,68383
2018/01/24,14:02:00,92.09,92.09,92.00,92.00,51670
2018/01/24,14:03:00,92.00,92.13,92.00,92.11,54677
2018/01/24,14:04:00,92.12,92.13,92.03,92.08,40513
2018/01/24,14:05:00,92.08,92.09,92.03,92.05,21969
2018/01/24,14:06:00,92.04,92.12,92.04,92.11,33055
2018/01/24,14:07:00,92.10,92.14,92.07,92.13,35369
2018/01/24,14:08:00,92.13,92.15,92.09,92.09,44103
2018/01/24,14:09:00,92.09,92.11,92.08,92.08,16968
2018/01/24,14:10:00,92.08,92.08,92.03,92.05,22506
2018/01/24,14:11:00,92.05,92.08,92.01,92.03,21255
2018/01/24,14:12:00,92.03,92.09,92.02,92.08,21986
2018/01/24,14:13:00,92.08,92.16,92.07,92.15,36941
2018/01/24,14:14:00,92.15,92.16,92.11,92.12,28583
2018/01/24,14:15:00,92.13,92.13,92.09,92.10,27035
2018/01/24,14:16:00,92.10,92.14,92.08,92.13,26197
2018/01/24,14:17:00,92.13,92.13,92.06,92.10,25337
2018/01/24,14:18:00,92.10,92.17,92.08,92.16,38414
2018/01/24,14:19:00,92.15,92.23,92.15,92.20,90766
2018/01/24,14:20:00,92.20,92.22,92.16,92.19,41182
2018/01/24,14:21:00,92.18,92.23,92.17,92.18,45381
2018/01/24,14:22:00,92.18,92.20,92.16,92.19,34243
2018/01/24,14:23:00,92.19,92.19,92.13,92.14,52043
2018/01/24,14:24:00,92.15,92.18,92.14,92.18,15506
2018/01/24,14:25:00,92.18,92.19,92.15,92.16,44690
2018/01/24,14:26:00,92.16,92.21,92.15,92.21,36377
2018/01/24,14:27:00,92.21,92.22,92.16,92.17,41029
2018/01/24,14:28:00,92.17,92.22,92.17,92.20,37015
2018/01/24,14:29:00,92.20,92.22,92.19,92.21,46118
2018/01/24,14:30:00,92.21,92.28,92.21,92.27,59169
2018/01/24,14:31:00,92.26,92.28,92.19,92.20,47517
2018/01/24,14:32:00,92.19,92.26,92.19,92.23,55556
2018/01/24,14:33:00,92.23,92.24,92.20,92.21,38535
2018/01/24,14:34:00,92.21,92.22,92.15,92.16,77841
2018/01/24,14:35:00,92.16,92.21,92.16,92.20,31388
2018/01/24,14:36:00,92.20,92.20,92.12,92.13,48904
2018/01/24,14:37:00,92.13,92.14,92.08,92.13,58987
2018/01/24,14:38:00,92.13,92.16,92.09,92.15,48098
2018/01/24,14:39:00,92.15,92.17,92.13,92.16,42941
2018/01/24,14:40:00,92.17,92.20,92.15,92.19,43627
2018/01/24,14:41:00,92.19,92.19,92.16,92.16,93456
2018/01/24,14:42:00,92.16,92.17,92.13,92.16,54668
2018/01/24,14:43:00,92.16,92.18,92.14,92.15,33167
2018/01/24,14:44:00,92.15,92.17,92.13,92.14,34369
2018/01/24,14:45:00,92.14,92.17,92.12,92.16,45610
2018/01/24,14:46:00,92.16,92.30,92.16,92.30,191788
2018/01/24,14:47:00,92.30,92.30,92.18,92.21,103420
2018/01/24,14:48:00,92.21,92.25,92.17,92.21,79463
2018/01/24,14:49:00,92.20,92.22,92.17,92.17,34092
2018/01/24,14:50:00,92.17,92.19,92.12,92.14,44019
2018/01/24,14:51:00,92.12,92.15,92.04,92.05,75593
2018/01/24,14:52:00,92.05,92.07,91.99,92.01,58709
2018/01/24,14:53:00,92.01,92.06,91.98,92.05,74387
2018/01/24,14:54:00,92.06,92.06,92.01,92.01,29079
2018/01/24,14:55:00,92.01,92.05,91.99,92.04,54671
2018/01/24,14:56:00,92.05,92.11,92.05,92.11,56139
2018/01/24,14:57:00,92.12,92.12,92.06,92.08,20931
2018/01/24,14:58:00,92.08,92.13,92.07,92.10,59056
2018/01/24,14:59:00,92.10,92.13,92.08,92.12,31023
2018/01/24,15:00:00,92.12,92.12,92.09,92.11,19531
2018/01/24,15:01:00,92.11,92.11,92.06,92.10,44535
2018/01/24,15:02:00,92.10,92.12,92.07,92.07,55128
2018/01/24,15:03:00,92.06,92.09,92.04,92.04,69495
2018/01/24,15:04:00,92.04,92.06,91.97,91.97,64176
2018/01/24,15:05:00,91.97,91.98,91.91,91.92,60749
2018/01/24,15:06:00,91.93,92.00,91.92,91.98,36062
2018/01/24,15:07:00,91.98,92.04,91.98,92.04,34968
2018/01/24,15:08:00,92.04,92.08,91.99,92.00,45802
2018/01/24,15:09:00,92.00,92.05,92.00,92.03,27452
2018/01/24,15:10:00,92.03,92.04,92.01,92.03,21806
2018/01/24,15:11:00,92.03,92.03,91.95,91.95,248721
2018/01/24,15:12:00,91.95,91.95,91.91,91.94,45364
2018/01/24,15:13:00,91.94,91.94,91.91,91.91,20895
2018/01/24,15:14:00,91.92,92.06,91.92,91.98,88034
2018/01/24,15:15:00,91.98,91.98,91.92,91.92,37238
2018/01/24,15:16:00,91.91,91.96,91.90,91.93,87591
2018/01/24,15:17:00,91.93,91.96,91.90,91.91,66608
2018/01/24,15:18:00,91.91,91.91,91.78,91.79,94290
2018/01/24,15:19:00,91.78,91.88,91.77,91.84,64427
2018/01/24,15:20:00,91.84,91.85,91.79,91.83,34218
2018/01/24,15:21:00,91.83,91.83,91.77,91.80,43675
2018/01/24,15:22:00,91.81,91.83,91.79,91.81,35072
2018/01/24,15:23:00,91.81,91.84,91.77,91.83,44178
2018/01/24,15:24:00,91.83,91.83,91.80,91.82,34036
2018/01/24,15:25:00,91.82,91.85,91.81,91.84,25136
2018/01/24,15:26:00,91.84,91.89,91.83,91.87,53195
2018/01/24,15:27:00,91.87,91.87,91.82,91.83,63377
2018/01/24,15:28:00,91.84,91.93,91.83,91.89,66395
2018/01/24,15:29:00,91.89,91.90,91.87,91.88,30498
2018/01/24,15:30:00,91.88,91.92,91.87,91.90,30308
2018/01/24,15:31:00,91.90,91.94,91.89,91.90,47235
2018/01/24,15:32:00,91.91,91.92,91.89,91.89,37983
2018/01/24,15:33:00,91.89,91.89,91.83,91.88,69401
2018/01/24,15:34:00,91.88,91.88,91.79,91.81,64822
2018/01/24,15:35:00,91.81,91.85,91.80,91.81,46687
2018/01/24,15:36:00,91.81,91.90,91.81,91.88,84619
2018/01/24,15:37:00,91.88,91.89,91.83,91.86,34316
2018/01/24,15:38:00,91.86,91.89,91.85,91.85,52287
2018/01/24,15:39:00,91.85,91.87,91.84,91.86,44953
2018/01/24,15:40:00,91.86,91.90,91.84,91.86,78898
2018/01/24,15:41:00,91.86,91.87,91.83,91.84,38452
2018/01/24,15:42:00,91.84,91.84,91.79,91.82,76660
2018/01/24,15:43:00,91.82,91.87,91.79,91.87,38812
2018/01/24,15:44:00,91.86,91.87,91.84,91.87,38677
2018/01/24,15:45:00,91.86,91.89,91.86,91.88,82469
2018/01/24,15:46:00,91.88,92.02,91.87,92.00,103719
2018/01/24,15:47:00,92.00,92.09,91.98,92.06,106111
2018/01/24,15:48:00,92.06,92.12,92.02,92.08,143033
2018/01/24,15:49:00,92.08,92.09,92.00,92.01,63220
2018/01/24,15:50:00,92.01,92.02,91.98,91.99,60377
2018/01/24,15:51:00,91.98,91.99,91.79,91.91,169193
2018/01/24,15:52:00,91.92,92.00,91.91,91.99,90852
2018/01/24,15:53:00,91.99,92.03,91.96,91.99,85072
2018/01/24,15:54:00,91.99,92.01,91.94,91.99,113676
2018/01/24,15:55:00,91.99,92.00,91.92,91.92,107230
2018/01/24,15:56:00,91.92,91.97,91.88,91.94,162495
2018/01/24,15:57:00,91.94,91.94,91.87,91.91,120554
2018/01/24,15:58:00,91.91,91.96,91.88,91.95,130794
2018/01/24,15:59:00,91.94,91.94,91.85,91.89,104622
2018/01/24,16:00:00,91.89,91.90,91.78,91.82,309327
2018/01/25,09:31:00,92.47,92.68,92.41,92.62,154110
2018/01/25,09:32:00,92.64,92.64,92.39,92.43,158276
2018/01/25,09:33:00,92.43,92.53,92.37,92.51,145614
2018/01/25,09:34:00,92.51,92.64,92.50,92.52,98495
2018/01/25,09:35:00,92.52,92.55,92.46,92.54,127696
2018/01/25,09:36:00,92.54,92.63,92.54,92.54,119086
2018/01/25,09:37:00,92.54,92.54,92.37,92.41,146669
2018/01/25,09:38:00,92.41,92.54,92.41,92.53,84803
2018/01/25,09:39:00,92.54,92.56,92.38,92.43,162864
2018/01/25,09:40:00,92.43,92.43,92.23,92.29,209022
2018/01/25,09:41:00,92.29,92.30,92.18,92.19,78851
2018/01/25,09:42:00,92.19,92.32,92.19,92.30,75422
2018/01/25,09:43:00,92.30,92.36,92.28,92.34,133608
2018/01/25,09:44:00,92.34,92.53,92.34,92.50,107331
2018/01/25,09:45:00,92.50,92.60,92.46,92.46,63022
2018/01/25,09:46:00,92.46,92.57,92.46,92.56,41678
2018/01/25,09:47:00,92.56,92.57,92.49,92.49,53264
2018/01/25,09:48:00,92.49,92.51,92.41,92.43,100129
2018/01/25,09:49:00,92.43,92.51,92.43,92.45,70057
2018/01/25,09:50:00,92.45,92.54,92.44,92.49,62160
2018/01/25,09:51:00,92.48,92.48,92.30,92.31,34148
2018/01/25,09:52:00,92.31,92.32,92.18,92.23,45135
2018/01/25,09:53:00,92.23,92.26,92.16,92.18,45204
2018/01/25,09:54:00,92.18,92.19,91.96,92.07,126220
2018/01/25,09:55:00,92.07,92.17,92.07,92.17,111251
2018/01/25,09:56:00,92.17,92.17,92.06,92.08,147690
2018/01/25,09:57:00,92.07,92.12,92.01,92.04,60876
2018/01/25,09:58:00,92.04,92.08,91.93,91.95,76123
2018/01/25,09:59:00,91.95,92.09,91.95,92.01,86060
2018/01/25,10:00:00,92.00,92.09,92.00,92.06,83508
2018/01/25,10:01:00,92.07,92.10,91.96,92.04,95493
2018/01/25,10:02:00,92.04,92.24,92.04,92.16,65554
2018/01/25,10:03:00,92.16,92.19,92.07,92.18,82170
2018/01/25,10:04:00,92.18,92.22,92.09,92.14,63848
2018/01/25,10:05:00,92.13,92.23,92.12,92.20,66889
2018/01/25,10:06:00,92.20,92.37,92.20,92.36,62764
2018/01/25,10:07:00,92.36,92.40,92.30,92.37,102325
2018/01/25,10:08:00,92.37,92.40,92.26,92.31,120860
2018/01/25,10:09:00,92.31,92.40,92.27,92.33,57034
2018/01/25,10:10:00,92.33,92.39,92.22,92.22,49965
2018/01/25,10:11:00,92.21,92.39,92.18,92.36,64573
2018/01/25,10:12:00,92.36,92.40,92.28,92.38,44070
2018/01/25,10:13:00,92.38,92.40,92.33,92.36,46644
2018/01/25,10:14:00,92.36,92.40,92.31,92.32,62895
2018/01/25,10:15:00,92.32,92.43,92.30,92.38,95922
2018/01/25,10:16:00,92.37,92.44,92.31,92.39,258459
2018/01/25,10:17:00,92.39,92.43,92.38,92.39,76645
2018/01/25,10:18:00,92.39,92.39,92.33,92.38,56864
2018/01/25,10:19:00,92.38,92.42,92.37,92.41,44857
2018/01/25,10:20:00,92.41,92.47,92.38,92.47,45911
2018/01/25,10:21:00,92.46,92.47,92.42,92.45,25401
2018/01/25,10:22:00,92.45,92.50,92.45,92.48,45899
2018/01/25,10:23:00,92.49,92.58,92.48,92.56,73444
2018/01/25,10:24:00,92.57,92.57,92.47,92.51,59147
2018/01/25,10:25:00,92.50,92.50,92.40,92.42,33711
2018/01/25,10:26:00,92.42,92.43,92.35,92.41,29689
2018/01/25,10:27:00,92.42,92.42,92.34,92.37,34350
2018/01/25,10:28:00,92.38,92.41,92.37,92.37,26075
2018/01/25,10:29:00,92.37,92.40,92.29,92.31,59225
2018/01/25,10:30:00,92.31,92.36,92.26,92.36,41179
2018/01/25,10:31:00,92.36,92.40,92.31,92.40,38029
2018/01/25,10:32:00,92.40,92.44,92.37,92.39,78072
2018/01/25,10:33:00,92.40,92.43,92.39,92.42,31019
2018/01/25,10:34:00,92.41,92.45,92.38,92.42,51373
2018/01/25,10:35:00,92.42,92.52,92.41,92.50,149358
2018/01/25,10:36:00,92.50,92.55,92.47,92.55,50314
2018/01/25,10:37:00,92.55,92.58,92.52,92.56,51995
2018/01/25,10:38:00,92.56,92.59,92.53,92.54,39346
2018/01/25,10:39:00,92.54,92.55,92.50,92.52,37170
2018/01/25,10:40:00,92.52,92.52,92.43,92.44,30027
2018/01/25,10:41:00,92.44,92.50,92.42,92.49,33081
2018/01/25,10:42:00,92.49,92.53,92.45,92.50,426494
2018/01/25,10:43:00,92.50,92.51,92.38,92.38,55226
2018/01/25,10:44:00,92.38,92.41,92.36,92.37,130242
2018/01/25,10:45:00,92.38,92.40,92.28,92.30,43605
2018/01/25,10:46:00,92.31,92.40,92.31,92.35,29158
2018/01/25,10:47:00,92.36,92.36,92.26,92.27,47682
2018/01/25,10:48:00,92.27,92.28,92.14,92.15,45956
2018/01/25,10:49:00,92.15,92.26,92.12,92.25,36707
2018/01/25,10:50:00,92.25,92.30,92.22,92.29,27663
2018/01/25,10:51:00,92.30,92.31,92.26,92.27,55093
2018/01/25,10:52:00,92.28,92.31,92.26,92.28,34773
2018/01/25,10:53:00,92.28,92.33,92.28,92.33,37212
2018/01/25,10:54:00,92.33,92.39,92.32,92.37,82477
2018/01/25,10:55:00,92.38,92.46,92.38,92.40,92972
2018/01/25,10:56:00,92.40,92.44,92.37,92.43,37336
2018/01/25,10:57:00,92.43,92.45,92.34,92.37,39059
2018/01/25,10:58:00,92.37,92.46,92.37,92.45,82067
2018/01/25,10:59:00,92.45,92.49,92.42,92.48,58023
2018/01/25,11:00:00,92.48,92.48,92.39,92.41,40549
2018/01/25,11:01:00,92.42,92.42,92.35,92.37,20849
2018/01/25,11:02:00,92.38,92.43,92.36,92.40,184375
2018/01/25,11:03:00,92.40,92.42,92.37,92.38,52211
2018/01/25,11:04:00,92.38,92.45,92.37,92.45,37776
2018/01/25,11:05:00,92.45,92.47,92.44,92.44,40686
2018/01/25,11:06:00,92.44,92.50,92.44,92.50,44135
2018/01/25,11:07:00,92.50,92.55,92.49,92.54,61454
2018/01/25,11:08:00,92.54,92.55,92.53,92.55,35536
2018/01/25,11:09:00,92.54,92.56,92.53,92.54,59032
2018/01/25,11:10:00,92.54,92.61,92.53,92.60,107721
2018/01/25,11:11:00,92.60,92.65,92.60,92.61,80073
2018/01/25,11:12:00,92.59,92.74,92.59,92.74,97925
2018/01/25,11:13:00,92.74,92.77,92.72,92.73,137048
2018/01/25,11:14:00,92.73,92.74,92.67,92.71,117579
2018/01/25,11:15:00,92.71,92.75,92.68,92.68,117836
2018/01/25,11:16:00,92.68,92.69,92.65,92.65,55373
2018/01/25,11:17:00,92.65,92.69,92.64,92.68,60093
2018/01/25,11:18:00,92.68,92.69,92.62,92.66,37871
2018/01/25,11:19:00,92.66,92.66,92.57,92.57,31947
2018/01/25,11:20:00,92.57,92.63,92.57,92.62,59250
2018/01/25,11:21:00,92.62,92.65,92.61,92.62,191384
2018/01/25,11:22:00,92.62,92.64,92.59,92.61,30878
2018/01/25,11:23:00,92.61,92.62,92.52,92.52,38743
2018/01/25,11:24:00,92.52,92.59,92.52,92.58,45583
2018/01/25,11:25:00,92.58,92.59,92.54,92.59,44260
2018/01/25,11:26:00,92.59,92.62,92.57,92.60,39955
2018/01/25,11:27:00,92.60,92.63,92.56,92.57,45816
2018/01/25,11:28:00,92.56,92.59,92.55,92.56,34006
2018/01/25,11:29:00,92.56,92.61,92.55,92.60,56898
2018/01/25,11:30:00,92.60,92.64,92.58,92.63,48450
2018/01/25,11:31:00,92.63,92.70,92.63,92.65,79884
2018/01/25,11:32:00,92.66,92.66,92.62,92.65,111693
2018/01/25,11:33:00,92.65,92.69,92.65,92.69,20221
2018/01/25,11:34:00,92.68,92.69,92.63,92.66,30524
2018/01/25,11:35:00,92.66,92.71,92.66,92.70,30182
2018/01/25,11:36:00,92.69,92.76,92.69,92.74,49425
2018/01/25,11:37:00,92.74,92.78,92.74,92.77,64108
2018/01/25,11:38:00,92.77,92.78,92.71,92.74,63958
2018/01/25,11:39:00,92.74,92.80,92.74,92.80,30467
2018/01/25,11:40:00,92.80,92.80,92.76,92.78,35773
2018/01/25,11:41:00,92.78,92.80,92.77,92.79,33719
2018/01/25,11:42:00,92.79,92.80,92.77,92.79,22708
2018/01/25,11:43:00,92.79,92.82,92.79,92.82,40626
2018/01/25,11:44:00,92.82,92.86,92.78,92.83,164873
2018/01/25,11:45:00,92.83,92.91,92.82,92.90,62450
2018/01/25,11:46:00,92.90,92.92,92.85,92.86,42862
2018/01/25,11:47:00,92.86,92.86,92.79,92.82,54552
2018/01/25,11:48:00,92.82,92.84,92.79,92.83,20927
2018/01/25,11:49:00,92.83,92.86,92.80,92.83,38668
2018/01/25,11:50:00,92.83,92.86,92.83,92.83,46013
2018/01/25,11:51:00,92.84,92.84,92.81,92.84,16262
2018/01/25,11:52:00,92.84,92.86,92.82,92.85,41943
2018/01/25,11:53:00,92.85,92.87,92.84,92.86,31532
2018/01/25,11:54:00,92.86,92.87,92.84,92.86,24616
2018/01/25,11:55:00,92.85,92.88,92.82,92.88,25052
2018/01/25,11:56:00,92.88,92.93,92.88,92.93,67279
2018/01/25,11:57:00,92.93,92.94,92.89,92.92,58560
2018/01/25,11:58:00,92.92,92.94,92.90,92.94,47887
2018/01/25,11:59:00,92.93,92.95,92.93,92.95,35376
2018/01/25,12:00:00,92.95,93.00,92.95,92.99,84941
2018/01/25,12:01:00,92.98,93.00,92.97,92.99,56179
2018/01/25,12:02:00,92.99,93.08,92.98,93.04,191337
2018/01/25,12:03:00,93.04,93.15,93.04,93.14,105628
2018/01/25,12:04:00,93.14,93.14,93.06,93.08,65731
2018/01/25,12:05:00,93.08,93.14,93.08,93.13,43282
2018/01/25,12:06:00,93.14,93.20,93.12,93.19,81363
2018/01/25,12:07:00,93.19,93.20,93.17,93.19,30659
2018/01/25,12:08:00,93.19,93.20,93.13,93.15,46590
2018/01/25,12:09:00,93.15,93.17,93.14,93.17,81553
2018/01/25,12:10:00,93.17,93.17,93.08,93.09,99511
2018/01/25,12:11:00,93.09,93.11,93.07,93.11,45595
2018/01/25,12:12:00,93.11,93.20,93.11,93.18,63671
2018/01/25,12:13:00,93.19,93.24,93.19,93.23,50527
2018/01/25,12:14:00,93.23,93.24,93.12,93.14,82107
2018/01/25,12:15:00,93.14,93.16,93.09,93.15,45999
2018/01/25,12:16:00,93.15,93.15,93.10,93.11,19940
2018/01/25,12:17:00,93.11,93.13,93.10,93.12,26215
2018/01/25,12:18:00,93.12,93.15,93.08,93.15,43099
2018/01/25,12:19:00,93.14,93.14,93.09,93.12,40416
2018/01/25,12:20:00,93.12,93.12,93.09,93.11,49579
2018/01/25,12:21:00,93.12,93.16,93.10,93.12,52489
2018/01/25,12:22:00,93.12,93.12,93.05,93.05,41334
2018/01/25,12:23:00,93.05,93.05,93.01,93.01,20570
2018/01/25,12:24:00,93.00,93.01,92.89,92.95,84562
2018/01/25,12:25:00,92.95,92.99,92.93,92.93,19940
2018/01/25,12:26:00,92.94,92.99,92.89,92.98,32442
2018/01/25,12:27:00,92.98,92.99,92.95,92.96,19291
2018/01/25,12:28:00,92.96,93.00,92.95,92.99,36250
2018/01/25,12:29:00,92.99,93.01,92.97,93.01,114557
2018/01/25,12:30:00,93.01,93.02,92.98,93.02,34558
2018/01/25,12:31:00,93.01,93.07,93.00,93.04,32241
2018/01/25,12:32:00,93.04,93.08,93.02,93.04,32950
2018/01/25,12:33:00,93.03,93.04,92.95,92.95,36997
2018/01/25,12:34:00,92.95,92.98,92.94,92.98,99805
2018/01/25,12:35:00,92.98,93.01,92.97,92.99,18462
2018/01/25,12:36:00,93.00,93.01,92.98,93.00,42008
2018/01/25,12:37:00,93.00,93.01,92.99,93.00,28826
2018/01/25,12:38:00,93.00,93.00,92.94,92.95,44562
2018/01/25,12:39:00,92.95,92.96,92.91,92.91,24445
2018/01/25,12:40:00,92.91,92.95,92.91,92.94,41884
2018/01/25,12:41:00,92.94,92.94,92.86,92.90,41560
2018/01/25,12:42:00,92.90,92.96,92.88,92.95,46234
2018/01/25,12:43:00,92.95,93.00,92.95,92.98,22281
2018/01/25,12:44:00,92.98,92.98,92.95,92.96,15516
2018/01/25,12:45:00,92.96,92.99,92.96,92.97,15845
2018/01/25,12:46:00,92.97,92.98,92.92,92.98,25962
2018/01/25,12:47:00,92.98,92.99,92.97,92.97,26052
2018/01/25,12:48:00,92.97,93.05,92.97,93.03,80384
2018/01/25,12:49:00,93.02,93.04,93.00,93.04,44708
2018/01/25,12:50:00,93.03,93.03,92.97,92.99,30902
2018/01/25,12:51:00,92.99,93.00,92.97,92.98,20773
2018/01/25,12:52:00,92.98,92.99,92.96,92.97,44804
2018/01/25,12:53:00,92.97,92.98,92.95,92.95,42291
2018/01/25,12:54:00,92.95,92.95,92.92,92.92,29571
2018/01/25,12:55:00,92.92,92.95,92.91,92.95,37036
2018/01/25,12:56:00,92.95,92.95,92.91,92.92,40531
2018/01/25,12:57:00,92.92,92.94,92.90,92.91,29478
2018/01/25,12:58:00,92.92,92.93,92.86,92.89,92967
2018/01/25,12:59:00,92.89,92.89,92.84,92.86,33276
2018/01/25,13:00:00,92.86,92.86,92.77,92.78,35966
2018/01/25,13:01:00,92.78,92.78,92.73,92.74,30321
2018/01/25,13:02:00,92.74,92.76,92.73,92.76,42325
2018/01/25,13:03:00,92.76,92.76,92.67,92.67,38270
2018/01/25,13:04:00,92.67,92.67,92.60,92.60,47752
2018/01/25,13:05:00,92.61,92.71,92.61,92.70,55121
2018/01/25,13:06:00,92.70,92.77,92.70,92.75,25776
2018/01/25,13:07:00,92.75,92.76,92.62,92.63,51630
2018/01/25,13:08:00,92.63,92.66,92.60,92.61,27463
2018/01/25,13:09:00,92.62,92.76,92.62,92.72,51007
2018/01/25,13:10:00,92.72,92.72,92.65,92.66,25113
2018/01/25,13:11:00,92.66,92.70,92.66,92.67,9990
2018/01/25,13:12:00,92.67,92.70,92.66,92.68,29771
2018/01/25,13:13:00,92.68,92.73,92.67,92.73,33778
2018/01/25,13:14:00,92.73,92.78,92.72,92.73,37717
2018/01/25,13:15:00,92.73,92.75,92.71,92.74,20797
2018/01/25,13:16:00,92.74,92.74,92.70,92.72,18022
2018/01/25,13:17:00,92.72,92.74,92.72,92.73,18024
2018/01/25,13:18:00,92.73,92.77,92.72,92.77,55504
2018/01/25,13:19:00,92.77,92.77,92.71,92.71,18186
2018/01/25,13:20:00,92.71,92.73,92.70,92.73,22279
2018/01/25,13:21:00,92.73,92.74,92.70,92.70,14447
2018/01/25,13:22:00,92.70,92.73,92.70,92.70,14229
2018/01/25,13:23:00,92.70,92.71,92.67,92.68,63829
2018/01/25,13:24:00,92.69,92.72,92.68,92.71,23764
2018/01/25,13:25:00,92.71,92.74,92.70,92.74,20358
2018/01/25,13:26:00,92.74,92.78,92.72,92.76,45288
2018/01/25,13:27:00,92.76,92.76,92.70,92.73,48308
2018/01/25,13:28:00,92.73,92.74,92.70,92.73,14198
2018/01/25,13:29:00,92.73,92.74,92.72,92.73,12664
2018/01/25,13:30:00,92.73,92.74,92.70,92.70,10663
2018/01/25,13:31:00,92.70,92.74,92.68,92.71,45166
2018/01/25,13:32:00,92.71,92.71,92.70,92.71,21724
2018/01/25,13:33:00,92.71,92.73,92.70,92.72,13121
2018/01/25,13:34:00,92.72,92.74,92.69,92.74,28072
2018/01/25,13:35:00,92.74,92.78,92.73,92.75,29261
2018/01/25,13:36:00,92.75,92.75,92.71,92.73,9541
2018/01/25,13:37:00,92.73,92.76,92.72,92.74,41157
2018/01/25,13:38:00,92.74,92.79,92.73,92.78,28408
2018/01/25,13:39:00,92.78,92.78,92.73,92.75,28208
2018/01/25,13:40:00,92.75,92.79,92.74,92.79,51483
2018/01/25,13:41:00,92.79,92.80,92.75,92.75,64240
2018/01/25,13:42:00,92.75,92.76,92.74,92.75,12785
2018/01/25,13:43:00,92.75,92.77,92.72,92.73,19458
2018/01/25,13:44:00,92.72,92.78,92.72,92.77,28520
2018/01/25,13:45:00,92.77,92.77,92.74,92.76,36187
2018/01/25,13:46:00,92.76,92.77,92.76,92.77,11620
2018/01/25,13:47:00,92.77,92.77,92.75,92.76,19165
2018/01/25,13:48:00,92.76,92.77,92.73,92.73,29405
2018/01/25,13:49:00,92.73,92.76,92.73,92.74,16861
2018/01/25,13:50:00,92.74,92.76,92.73,92.73,18748
2018/01/25,13:51:00,92.73,92.74,92.70,92.72,23178
2018/01/25,13:52:00,92.73,92.76,92.71,92.75,29429
2018/01/25,13:53:00,92.75,92.82,92.74,92.76,52824
2018/01/25,13:54:00,92.76,92.77,92.74,92.77,21572
2018/01/25,13:55:00,92.77,92.77,92.73,92.75,27341
2018/01/25,13:56:00,92.75,92.76,92.73,92.73,22237
2018/01/25,13:57:00,92.73,92.73,92.69,92.72,63561
2018/01/25,13:58:00,92.72,92.72,92.69,92.70,15673
2018/01/25,13:59:00,92.70,92.71,92.69,92.71,9838
2018/01/25,14:00:00,92.71,92.71,92.66,92.68,23648
2018/01/25,14:01:00,92.68,92.70,92.68,92.69,16356
2018/01/25,14:02:00,92.69,92.70,92.66,92.68,43364
2018/01/25,14:03:00,92.68,92.71,92.68,92.70,23310
2018/01/25,14:04:00,92.70,92.72,92.69,92.70,18854
2018/01/25,14:05:00,92.70,92.73,92.69,92.71,16774
2018/01/25,14:06:00,92.71,92.75,92.69,92.75,16871
2018/01/25,14:07:00,92.75,92.76,92.74,92.74,24551
2018/01/25,14:08:00,92.74,92.78,92.73,92.78,32790
2018/01/25,14:09:00,92.78,92.78,92.75,92.76,21933
2018/01/25,14:10:00,92.76,92.77,92.72,92.72,15117
2018/01/25,14:11:00,92.72,92.74,92.62,92.65,45190
2018/01/25,14:12:00,92.65,92.65,92.50,92.51,104198
2018/01/25,14:13:00,92.51,92.52,92.42,92.46,84784
2018/01/25,14:14:00,92.47,92.48,92.39,92.47,131926
2018/01/25,14:15:00,92.48,92.49,92.42,92.48,37021
2018/01/25,14:16:00,92.47,92.50,92.37,92.43,31301
2018/01/25,14:17:00,92.42,92.46,92.41,92.46,29257
2018/01/25,14:18:00,92.46,92.47,92.38,92.41,27652
2018/01/25,14:19:00,92.41,92.46,92.41,92.45,24486
2018/01/25,14:20:00,92.45,92.56,92.44,92.56,20530
2018/01/25,14:21:00,92.56,92.56,92.49,92.49,20866
2018/01/25,14:22:00,92.50,92.54,92.48,92.54,30728
2018/01/25,14:23:00,92.54,92.57,92.52,92.53,24043
2018/01/25,14:24:00,92.53,92.53,92.47,92.47,45192
2018/01/25,14:25:00,92.47,92.50,92.45,92.46,30329
2018/01/25,14:26:00,92.46,92.48,92.43,92.46,18807
2018/01/25,14:27:00,92.46,92.54,92.45,92.47,60417
2018/01/25,14:28:00,92.47,92.49,92.44,92.46,44469
2018/01/25,14:29:00,92.46,92.47,92.43,92.44,58061
2018/01/25,14:30:00,92.43,92.45,92.41,92.43,70716
2018/01/25,14:31:00,92.43,92.48,92.42,92.44,60360
2018/01/25,14:32:00,92.44,92.45,92.43,92.44,28783
2018/01/25,14:33:00,92.44,92.48,92.43,92.48,28888
2018/01/25,14:34:00,92.48,92.49,92.45,92.46,32775
2018/01/25,14:35:00,92.47,92.48,92.43,92.44,29629
2018/01/25,14:36:00,92.45,92.45,92.38,92.40,36237
2018/01/25,14:37:00,92.40,92.43,92.36,92.37,24521
2018/01/25,14:38:00,92.37,92.40,92.32,92.35,49321
2018/01/25,14:39:00,92.35,92.37,92.25,92.26,41497
2018/01/25,14:40:00,92.26,92.27,92.22,92.26,78943
2018/01/25,14:41:00,92.26,92.30,92.26,92.26,23177
2018/01/25,14:42:00,92.25,92.26,92.21,92.25,50487
2018/01/25,14:43:00,92.25,92.27,92.21,92.25,39316
2018/01/25,14:44:00,92.25,92.32,92.25,92.31,33740
2018/01/25,14:45:00,92.31,92.37,92.31,92.35,34652
2018/01/25,14:46:00,92.35,92.39,92.31,92.33,34496
2018/01/25,14:47:00,92.33,92.35,92.29,92.29,33391
2018/01/25,14:48:00,92.29,92.33,92.27,92.28,28219
2018/01/25,14:49:00,92.28,92.32,92.22,92.25,210381
2018/01/25,14:50:00,92.26,92.36,92.24,92.34,63854
2018/01/25,14:51:00,92.34,92.38,92.34,92.35,47682
2018/01/25,14:52:00,92.35,92.35,92.20,92.28,64656
2018/01/25,14:53:00,92.28,92.30,92.20,92.22,47645
2018/01/25,14:54:00,92.22,92.24,92.19,92.21,43695
2018/01/25,14:55:00,92.22,92.29,92.22,92.29,33249
2018/01/25,14:56:00,92.30,92.34,92.29,92.33,43154
2018/01/25,14:57:00,92.33,92.45,92.33,92.38,51502
2018/01/25,14:58:00,92.39,92.40,92.33,92.36,40253
2018/01/25,14:59:00,92.36,92.38,92.31,92.34,33074
2018/01/25,15:00:00,92.34,92.34,92.22,92.23,40469
2018/01/25,15:01:00,92.24,92.27,92.18,92.20,63575
2018/01/25,15:02:00,92.21,92.25,92.18,92.18,34413
2018/01/25,15:03:00,92.19,92.26,92.17,92.24,39159
2018/01/25,15:04:00,92.24,92.27,92.22,92.23,57980
2018/01/25,15:05:00,92.23,92.24,92.18,92.20,19305
2018/01/25,15:06:00,92.20,92.27,92.20,92.26,16116
2018/01/25,15:07:00,92.26,92.27,92.23,92.23,27393
2018/01/25,15:08:00,92.23,92.26,92.18,92.20,46037
2018/01/25,15:09:00,92.20,92.24,92.19,92.22,34149
2018/01/25,15:10:00,92.22,92.22,92.13,92.15,42248
2018/01/25,15:11:00,92.15,92.17,92.11,92.14,40638
2018/01/25,15:12:00,92.14,92.14,92.03,92.07,88336
2018/01/25,15:13:00,92.08,92.11,92.03,92.08,47342
2018/01/25,15:14:00,92.08,92.15,92.07,92.13,49104
2018/01/25,15:15:00,92.13,92.16,92.08,92.10,32824
2018/01/25,15:16:00,92.10,92.16,92.10,92.15,31182
2018/01/25,15:17:00,92.15,92.22,92.13,92.22,29064
2018/01/25,15:18:00,92.22,92.25,92.20,92.22,28424
2018/01/25,15:19:00,92.23,92.30,92.23,92.29,86323
2018/01/25,15:20:00,92.29,92.30,92.23,92.24,33014
2018/01/25,15:21:00,92.25,92.32,92.24,92.30,64189
2018/01/25,15:22:00,92.31,92.32,92.22,92.26,30288
2018/01/25,15:23:00,92.26,92.29,92.24,92.25,20124
2018/01/25,15:24:00,92.25,92.26,92.24,92.25,14772
2018/01/25,15:25:00,92.24,92.29,92.23,92.29,24326
2018/01/25,15:26:00,92.29,92.31,92.25,92.30,47070
2018/01/25,15:27:00,92.30,92.38,92.29,92.37,41448
2018/01/25,15:28:00,92.37,92.38,92.33,92.38,48236
2018/01/25,15:29:00,92.38,92.38,92.35,92.35,33126
2018/01/25,15:30:00,92.36,92.36,92.29,92.33,38808
2018/01/25,15:31:00,92.32,92.35,92.31,92.31,50648
2018/01/25,15:32:00,92.31,92.33,92.29,92.30,49132
2018/01/25,15:33:00,92.30,92.32,92.26,92.32,26858
2018/01/25,15:34:00,92.32,92.36,92.31,92.33,53094
2018/01/25,15:35:00,92.32,92.33,92.27,92.28,48698
2018/01/25,15:36:00,92.28,92.30,92.23,92.27,48949
2018/01/25,15:37:00,92.27,92.27,92.23,92.26,47145
2018/01/25,15:38:00,92.26,92.34,92.26,92.32,52083
2018/01/25,15:39:00,92.33,92.34,92.30,92.30,29497
2018/01/25,15:40:00,92.30,92.32,92.28,92.31,49999
2018/01/25,15:41:00,92.31,92.32,92.26,92.30,72308
2018/01/25,15:42:00,92.30,92.36,92.29,92.35,56062
2018/01/25,15:43:00,92.35,92.35,92.29,92.31,66390
2018/01/25,15:44:00,92.31,92.34,92.29,92.31,38705
2018/01/25,15:45:00,92.31,92.33,92.30,92.33,31993
2018/01/25,15:46:00,92.33,92.36,92.31,92.36,63855
2018/01/25,15:47:00,92.36,92.38,92.33,92.36,83405
2018/01/25,15:48:00,92.36,92.37,92.33,92.35,41254
2018/01/25,15:49:00,92.35,92.38,92.35,92.37,48752
2018/01/25,15:50:00,92.37,92.38,92.31,92.32,54097
2018/01/25,15:51:00,92.32,92.36,92.30,92.35,77966
2018/01/25,15:52:00,92.35,92.40,92.35,92.39,75179
2018/01/25,15:53:00,92.39,92.41,92.38,92.41,33799
2018/01/25,15:54:00,92.41,92.41,92.33,92.34,63333
2018/01/25,15:55:00,92.34,92.34,92.31,92.31,89730
2018/01/25,15:56:00,92.31,92.36,92.29,92.32,94699
2018/01/25,15:57:00,92.32,92.33,92.30,92.32,77088
2018/01/25,15:58:00,92.32,92.42,92.31,92.42,238821
2018/01/25,15:59:00,92.42,92.47,92.36,92.37,194936
2018/01/25,16:00:00,92.37,92.41,92.32,92.33,388323
2018/01/26,09:31:00,93.12,93.12,92.68,92.77,141423
2018/01/26,09:32:00,92.77,92.87,92.69,92.84,85720
2018/01/26,09:33:00,92.84,92.88,92.77,92.81,71168
2018/01/26,09:34:00,92.81,92.85,92.72,92.75,51461
2018/01/26,09:35:00,92.75,92.80,92.68,92.72,56417
2018/01/26,09:36:00,92.72,92.79,92.68,92.73,103892
2018/01/26,09:37:00,92.73,92.78,92.69,92.74,63554
2018/01/26,09:38:00,92.74,92.78,92.68,92.73,67928
2018/01/26,09:39:00,92.73,92.75,92.68,92.74,58756
2018/01/26,09:40:00,92.74,92.78,92.71,92.72,164436
2018/01/26,09:41:00,92.72,92.79,92.71,92.71,58685
2018/01/26,09:42:00,92.71,92.74,92.61,92.64,80505
2018/01/26,09:43:00,92.64,92.69,92.60,92.65,39976
2018/01/26,09:44:00,92.65,92.66,92.60,92.64,44136
2018/01/26,09:45:00,92.64,92.64,92.58,92.61,72170
2018/01/26,09:46:00,92.61,92.70,92.61,92.70,67579
2018/01/26,09:47:00,92.70,92.76,92.69,92.75,103319
2018/01/26,09:48:00,92.75,92.80,92.74,92.78,114256
2018/01/26,09:49:00,92.78,92.78,92.71,92.73,44448
2018/01/26,09:50:00,92.74,92.79,92.73,92.78,29898
2018/01/26,09:51:00,92.78,92.86,92.78,92.83,58710
2018/01/26,09:52:00,92.83,92.89,92.81,92.84,70159
2018/01/26,09:53:00,92.84,92.99,92.84,92.98,81243
2018/01/26,09:54:00,92.97,93.00,92.92,92.98,87773
2018/01/26,09:55:00,92.98,93.02,92.95,92.97,113309
2018/01/26,09:56:00,92.97,93.03,92.97,92.99,47123
2018/01/26,09:57:00,92.98,92.98,92.92,92.96,39825
2018/01/26,09:58:00,92.96,93.03,92.95,92.98,35605
2018/01/26,09:59:00,92.98,93.01,92.93,92.94,35409
2018/01/26,10:00:00,92.95,92.96,92.92,92.93,48767
2018/01/26,10:01:00,92.93,93.00,92.92,92.99,80922
2018/01/26,10:02:00,92.99,93.01,92.98,92.99,148663
2018/01/26,10:03:00,93.00,93.00,92.94,92.95,30889
2018/01/26,10:04:00,92.95,92.97,92.93,92.96,55339
2018/01/26,10:05:00,92.96,92.98,92.94,92.96,29234
2018/01/26,10:06:00,92.96,92.96,92.90,92.95,40466
2018/01/26,10:07:00,92.94,92.96,92.92,92.95,43835
2018/01/26,10:08:00,92.95,92.98,92.94,92.96,36381
2018/01/26,10:09:00,92.96,92.97,92.92,92.95,32165
2018/01/26,10:10:00,92.95,92.95,92.92,92.94,24796
2018/01/26,10:11:00,92.94,92.94,92.89,92.90,61147
2018/01/26,10:12:00,92.90,92.92,92.87,92.88,29032
2018/01/26,10:13:00,92.87,92.91,92.87,92.91,41650
2018/01/26,10:14:00,92.91,92.94,92.88,92.89,34283
2018/01/26,10:15:00,92.89,92.90,92.85,92.88,66542
2018/01/26,10:16:00,92.88,92.88,92.78,92.80,75548
2018/01/26,10:17:00,92.80,92.86,92.79,92.85,47177
2018/01/26,10:18:00,92.85,92.86,92.73,92.74,85781
2018/01/26,10:19:00,92.74,92.79,92.72,92.78,55440
2018/01/26,10:20:00,92.78,92.79,92.76,92.79,37224
2018/01/26,10:21:00,92.79,92.83,92.79,92.83,39146
2018/01/26,10:22:00,92.83,92.84,92.80,92.80,25990
2018/01/26,10:23:00,92.80,92.81,92.75,92.76,47293
2018/01/26,10:24:00,92.76,92.79,92.74,92.75,46211
2018/01/26,10:25:00,92.75,92.82,92.73,92.80,78163
2018/01/26,10:26:00,92.81,92.82,92.78,92.80,18378
2018/01/26,10:27:00,92.81,92.83,92.81,92.82,77236
2018/01/26,10:28:00,92.82,92.82,92.78,92.79,40521
2018/01/26,10:29:00,92.80,92.82,92.77,92.79,51026
2018/01/26,10:30:00,92.79,92.79,92.76,92.78,45418
2018/01/26,10:31:00,92.79,92.88,92.79,92.86,42192
2018/01/26,10:32:00,92.85,92.90,92.84,92.88,27878
2018/01/26,10:33:00,92.88,92.90,92.87,92.90,16636
2018/01/26,10:34:00,92.90,92.90,92.87,92.89,27328
2018/01/26,10:35:00,92.89,92.90,92.87,92.89,20911
2018/01/26,10:36:00,92.89,92.90,92.89,92.90,10968
2018/01/26,10:37:00,92.90,92.97,92.89,92.97,25098
2018/01/26,10:38:00,92.97,93.02,92.97,93.01,84753
2018/01/26,10:39:00,93.01,93.10,93.01,93.06,64276
2018/01/26,10:40:00,93.06,93.08,93.05,93.06,33742
2018/01/26,10:41:00,93.07,93.09,92.99,93.00,81380
2018/01/26,10:42:00,93.00,93.03,92.98,93.02,43217
2018/01/26,10:43:00,93.03,93.06,93.02,93.05,67389
2018/01/26,10:44:00,93.05,93.10,93.04,93.08,30817
2018/01/26,10:45:00,93.08,93.08,93.00,93.00,28737
2018/01/26,10:46:00,93.00,93.04,92.98,93.01,37584
2018/01/26,10:47:00,93.01,93.01,92.98,93.00,51684
2018/01/26,10:48:00,93.00,93.00,92.96,92.97,10058
2018/01/26,10:49:00,92.98,93.01,92.94,92.96,35759
2018/01/26,10:50:00,92.96,92.96,92.93,92.96,26968
2018/01/26,10:51:00,92.96,93.03,92.96,93.02,21299
2018/01/26,10:52:00,93.02,93.03,93.00,93.02,33272
2018/01/26,10:53:00,93.02,93.03,92.97,93.00,24631
2018/01/26,10:54:00,93.00,93.03,92.99,93.02,75886
2018/01/26,10:55:00,93.02,93.05,93.00,93.04,27852
2018/01/26,10:56:00,93.04,93.06,93.00,93.01,58187
2018/01/26,10:57:00,93.01,93.06,93.01,93.04,30333
2018/01/26,10:58:00,93.04,93.07,93.02,93.06,44735
2018/01/26,10:59:00,93.06,93.06,93.03,93.05,42154
2018/01/26,11:00:00,93.04,93.08,93.04,93.07,43722
2018/01/26,11:01:00,93.08,93.14,93.07,93.13,50660
2018/01/26,11:02:00,93.12,93.12,93.08,93.09,37506
2018/01/26,11:03:00,93.09,93.11,93.09,93.10,13000
2018/01/26,11:04:00,93.10,93.11,93.06,93.07,19137
2018/01/26,11:05:00,93.08,93.11,93.04,93.04,65874
2018/01/26,11:06:00,93.04,93.05,93.01,93.04,48523
2018/01/26,11:07:00,93.04,93.10,93.04,93.10,41957
2018/01/26,11:08:00,93.10,93.16,93.10,93.15,25890
2018/01/26,11:09:00,93.15,93.16,93.13,93.15,23320
2018/01/26,11:10:00,93.15,93.19,93.13,93.19,54548
2018/01/26,11:11:00,93.19,93.21,93.18,93.19,27995
2018/01/26,11:12:00,93.19,93.20,93.16,93.16,27806
2018/01/26,11:13:00,93.16,93.17,93.11,93.13,41078
2018/01/26,11:14:00,93.13,93.15,93.10,93.14,24892
2018/01/26,11:15:00,93.14,93.16,93.12,93.13,32565
2018/01/26,11:16:00,93.13,93.15,93.09,93.12,35307
2018/01/26,11:17:00,93.13,93.14,93.11,93.13,21760
2018/01/26,11:18:00,93.13,93.15,93.10,93.13,22134
2018/01/26,11:19:00,93.13,93.21,93.13,93.21,84349
2018/01/26,11:20:00,93.21,93.25,93.20,93.24,45957
2018/01/26,11:21:00,93.24,93.25,93.19,93.19,149482
2018/01/26,11:22:00,93.20,93.26,93.20,93.25,35129
2018/01/26,11:23:00,93.25,93.29,93.25,93.29,35192
2018/01/26,11:24:00,93.29,93.30,93.27,93.29,20393
2018/01/26,11:25:00,93.29,93.30,93.27,93.27,23210
2018/01/26,11:26:00,93.27,93.28,93.25,93.26,17454
2018/01/26,11:27:00,93.26,93.29,93.25,93.27,28017
2018/01/26,11:28:00,93.27,93.29,93.24,93.24,34301
2018/01/26,11:29:00,93.24,93.25,93.20,93.21,41013
2018/01/26,11:30:00,93.20,93.26,93.20,93.25,32605
2018/01/26,11:31:00,93.26,93.27,93.22,93.25,49685
2018/01/26,11:32:00,93.24,93.25,93.22,93.22,12422
2018/01/26,11:33:00,93.23,93.24,93.21,93.23,17902
2018/01/26,11:34:00,93.23,93.24,93.20,93.24,16383
2018/01/26,11:35:00,93.24,93.26,93.23,93.24,22513
2018/01/26,11:36:00,93.24,93.25,93.22,93.23,12710
2018/01/26,11:37:00,93.23,93.24,93.20,93.22,119698
2018/01/26,11:38:00,93.22,93.22,93.19,93.21,81394
2018/01/26,11:39:00,93.21,93.23,93.21,93.22,24697
2018/01/26,11:40:00,93.22,93.24,93.21,93.23,49434
2018/01/26,11:41:00,93.23,93.27,93.23,93.27,110492
2018/01/26,11:42:00,93.27,93.28,93.26,93.27,19554
2018/01/26,11:43:00,93.27,93.28,93.25,93.27,42169
2018/01/26,11:44:00,93.27,93.28,93.26,93.28,10762
2018/01/26,11:45:00,93.28,93.28,93.27,93.28,5595
2018/01/26,11:46:00,93.27,93.28,93.24,93.28,35910
2018/01/26,11:47:00,93.27,93.27,93.25,93.26,22091
2018/01/26,11:48:00,93.26,93.27,93.24,93.26,23596
2018/01/26,11:49:00,93.26,93.27,93.24,93.24,17547
2018/01/26,11:50:00,93.24,93.26,93.24,93.25,78157
2018/01/26,11:51:00,93.26,93.26,93.23,93.24,86862
2018/01/26,11:52:00,93.24,93.26,93.23,93.24,24429
2018/01/26,11:53:00,93.24,93.24,93.17,93.19,36331
2018/01/26,11:54:00,93.19,93.20,93.15,93.16,32059
2018/01/26,11:55:00,93.16,93.17,93.12,93.14,40485
2018/01/26,11:56:00,93.14,93.20,93.14,93.20,20421
2018/01/26,11:57:00,93.20,93.20,93.17,93.18,27618
2018/01/26,11:58:00,93.18,93.20,93.17,93.20,31028
2018/01/26,11:59:00,93.20,93.23,93.19,93.21,19849
2018/01/26,12:00:00,93.21,93.23,93.21,93.21,14559
2018/01/26,12:01:00,93.21,93.25,93.21,93.23,11517
2018/01/26,12:02:00,93.23,93.25,93.22,93.22,15983
2018/01/26,12:03:00,93.22,93.26,93.22,93.24,53078
2018/01/26,12:04:00,93.24,93.26,93.22,93.22,47048
2018/01/26,12:05:00,93.21,93.28,93.21,93.27,19838
2018/01/26,12:06:00,93.28,93.29,93.26,93.26,12390
2018/01/26,12:07:00,93.26,93.27,93.24,93.24,22017
2018/01/26,12:08:00,93.25,93.25,93.23,93.25,19391
2018/01/26,12:09:00,93.26,93.29,93.26,93.28,34211
2018/01/26,12:10:00,93.28,93.29,93.25,93.27,33307
2018/01/26,12:11:00,93.27,93.28,93.26,93.28,10968
2018/01/26,12:12:00,93.28,93.28,93.24,93.25,16375
2018/01/26,12:13:00,93.25,93.27,93.25,93.27,15367
2018/01/26,12:14:00,93.27,93.27,93.23,93.23,11943
2018/01/26,12:15:00,93.23,93.25,93.21,93.21,27910
2018/01/26,12:16:00,93.21,93.25,93.21,93.25,11274
2018/01/26,12:17:00,93.24,93.25,93.23,93.24,9771
2018/01/26,12:18:00,93.24,93.25,93.24,93.25,86233
2018/01/26,12:19:00,93.25,93.26,93.24,93.25,27494
2018/01/26,12:20:00,93.25,93.27,93.22,93.27,29756
2018/01/26,12:21:00,93.27,93.28,93.24,93.25,22745
2018/01/26,12:22:00,93.25,93.28,93.24,93.27,18487
2018/01/26,12:23:00,93.27,93.30,93.23,93.30,44711
2018/01/26,12:24:00,93.29,93.33,93.28,93.32,71741
2018/01/26,12:25:00,93.32,93.32,93.30,93.31,31647
2018/01/26,12:26:00,93.31,93.33,93.30,93.30,13181
2018/01/26,12:27:00,93.30,93.33,93.30,93.32,11964
2018/01/26,12:28:00,93.33,93.36,93.32,93.34,42827
2018/01/26,12:29:00,93.34,93.34,93.31,93.32,29924
2018/01/26,12:30:00,93.32,93.34,93.30,93.33,46219
2018/01/26,12:31:00,93.33,93.37,93.32,93.35,42154
2018/01/26,12:32:00,93.34,93.34,93.32,93.32,17540
2018/01/26,12:33:00,93.33,93.38,93.30,93.38,49580
2018/01/26,12:34:00,93.38,93.39,93.36,93.36,24869
2018/01/26,12:35:00,93.36,93.39,93.35,93.38,37439
2018/01/26,12:36:00,93.37,93.39,93.37,93.39,27506
2018/01/26,12:37:00,93.38,93.41,93.37,93.41,32362
2018/01/26,12:38:00,93.41,93.41,93.38,93.41,85517
2018/01/26,12:39:00,93.41,93.44,93.41,93.43,33897
2018/01/26,12:40:00,93.44,93.45,93.44,93.45,16736
2018/01/26,12:41:00,93.44,93.46,93.43,93.44,63309
2018/01/26,12:42:00,93.44,93.44,93.40,93.40,31450
2018/01/26,12:43:00,93.40,93.40,93.38,93.40,19432
2018/01/26,12:44:00,93.40,93.43,93.39,93.41,16546
2018/01/26,12:45:00,93.41,93.43,93.40,93.42,15506
2018/01/26,12:46:00,93.42,93.42,93.40,93.40,12905
2018/01/26,12:47:00,93.40,93.41,93.36,93.39,43022
2018/01/26,12:48:00,93.39,93.41,93.37,93.38,24281
2018/01/26,12:49:00,93.38,93.39,93.38,93.38,12825
2018/01/26,12:50:00,93.38,93.40,93.36,93.40,35469
2018/01/26,12:51:00,93.40,93.41,93.36,93.37,52062
2018/01/26,12:52:00,93.37,93.37,93.33,93.35,38814
2018/01/26,12:53:00,93.35,93.35,93.32,93.32,31725
2018/01/26,12:54:00,93.32,93.35,93.31,93.35,42751
2018/01/26,12:55:00,93.35,93.35,93.32,93.35,32541
2018/01/26,12:56:00,93.35,93.35,93.31,93.32,18135
2018/01/26,12:57:00,93.32,93.33,93.31,93.32,27429
2018/01/26,12:58:00,93.32,93.33,93.30,93.30,17624
2018/01/26,12:59:00,93.30,93.31,93.27,93.29,36675
2018/01/26,13:00:00,93.29,93.30,93.25,93.25,60962
2018/01/26,13:01:00,93.25,93.29,93.25,93.29,19092
2018/01/26,13:02:00,93.29,93.32,93.28,93.31,16970
2018/01/26,13:03:00,93.32,93.32,93.29,93.30,11985
2018/01/26,13:04:00,93.30,93.35,93.30,93.35,22482
2018/01/26,13:05:00,93.35,93.35,93.32,93.34,16253
2018/01/26,13:06:00,93.34,93.34,93.29,93.32,14683
2018/01/26,13:07:00,93.31,93.31,93.29,93.30,11714
2018/01/26,13:08:00,93.30,93.31,93.27,93.29,22923
2018/01/26,13:09:00,93.29,93.29,93.26,93.27,16308
2018/01/26,13:10:00,93.27,93.28,93.25,93.27,21518
2018/01/26,13:11:00,93.27,93.28,93.27,93.27,15800
2018/01/26,13:12:00,93.27,93.29,93.26,93.28,14061
2018/01/26,13:13:00,93.29,93.30,93.28,93.30,31050
2018/01/26,13:14:00,93.29,93.31,93.28,93.31,21191
2018/01/26,13:15:00,93.31,93.35,93.30,93.35,26177
2018/01/26,13:16:00,93.35,93.36,93.33,93.36,30136
2018/01/26,13:17:00,93.36,93.36,93.33,93.34,23573
2018/01/26,13:18:00,93.34,93.34,93.30,93.33,16460
2018/01/26,13:19:00,93.33,93.36,93.32,93.36,28884
2018/01/26,13:20:00,93.36,93.36,93.32,93.33,10364
2018/01/26,13:21:00,93.33,93.45,93.33,93.44,92017
2018/01/26,13:22:00,93.44,93.48,93.44,93.47,35922
2018/01/26,13:23:00,93.47,93.47,93.44,93.46,38124
2018/01/26,13:24:00,93.46,93.47,93.44,93.45,15240
2018/01/26,13:25:00,93.45,93.46,93.42,93.45,24954
2018/01/26,13:26:00,93.45,93.45,93.39,93.39,10202
2018/01/26,13:27:00,93.39,93.41,93.37,93.37,22669
2018/01/26,13:28:00,93.37,93.38,93.35,93.36,16505
2018/01/26,13:29:00,93.36,93.40,93.34,93.38,33381
2018/01/26,13:30:00,93.37,93.40,93.36,93.38,16910
2018/01/26,13:31:00,93.38,93.42,93.38,93.41,34498
2018/01/26,13:32:00,93.41,93.43,93.39,93.42,23532
2018/01/26,13:33:00,93.42,93.46,93.42,93.45,24270
2018/01/26,13:34:00,93.45,93.51,93.44,93.47,111655
2018/01/26,13:35:00,93.47,93.49,93.46,93.49,13295
2018/01/26,13:36:00,93.48,93.50,93.47,93.48,26525
2018/01/26,13:37:00,93.48,93.50,93.47,93.47,12881
2018/01/26,13:38:00,93.47,93.48,93.45,93.48,20754
2018/01/26,13:39:00,93.48,93.51,93.47,93.50,68346
2018/01/26,13:40:00,93.50,93.53,93.47,93.47,74967
2018/01/26,13:41:00,93.48,93.50,93.46,93.47,30990
2018/01/26,13:42:00,93.47,93.49,93.45,93.49,49308
2018/01/26,13:43:00,93.49,93.51,93.47,93.47,33699
2018/01/26,13:44:00,93.48,93.49,93.45,93.47,22268
2018/01/26,13:45:00,93.48,93.48,93.45,93.46,14635
2018/01/26,13:46:00,93.47,93.51,93.46,93.50,28234
2018/01/26,13:47:00,93.50,93.53,93.50,93.52,23052
2018/01/26,13:48:00,93.52,93.55,93.51,93.54,30335
2018/01/26,13:49:00,93.54,93.56,93.53,93.54,26674
2018/01/26,13:50:00,93.54,93.56,93.52,93.56,29892
2018/01/26,13:51:00,93.56,93.59,93.55,93.59,27312
2018/01/26,13:52:00,93.59,93.60,93.57,93.60,21475
2018/01/26,13:53:00,93.60,93.60,93.56,93.58,24744
2018/01/26,13:54:00,93.58,93.59,93.54,93.55,56117
2018/01/26,13:55:00,93.55,93.55,93.51,93.53,49137
2018/01/26,13:56:00,93.53,93.55,93.51,93.52,42172
2018/01/26,13:57:00,93.52,93.55,93.50,93.53,28101
2018/01/26,13:58:00,93.53,93.54,93.52,93.54,17624
2018/01/26,13:59:00,93.54,93.55,93.53,93.54,18373
2018/01/26,14:00:00,93.54,93.55,93.50,93.50,28361
2018/01/26,14:01:00,93.50,93.53,93.49,93.53,47728
2018/01/26,14:02:00,93.53,93.54,93.48,93.48,49451
2018/01/26,14:03:00,93.49,93.52,93.47,93.52,18172
2018/01/26,14:04:00,93.52,93.53,93.49,93.50,31748
2018/01/26,14:05:00,93.50,93.50,93.48,93.49,14780
2018/01/26,14:06:00,93.49,93.50,93.47,93.48,21345
2018/01/26,14:07:00,93.48,93.49,93.46,93.47,22935
2018/01/26,14:08:00,93.47,93.48,93.43,93.43,42468
2018/01/26,14:09:00,93.42,93.48,93.42,93.47,41136
2018/01/26,14:10:00,93.47,93.50,93.47,93.49,32909
2018/01/26,14:11:00,93.49,93.51,93.47,93.50,49966
2018/01/26,14:12:00,93.50,93.52,93.49,93.50,42181
2018/01/26,14:13:00,93.50,93.54,93.49,93.52,37508
2018/01/26,14:14:00,93.52,93.54,93.50,93.53,16006
2018/01/26,14:15:00,93.54,93.57,93.52,93.56,23017
2018/01/26,14:16:00,93.56,93.57,93.54,93.57,25837
2018/01/26,14:17:00,93.57,93.57,93.50,93.51,34826
2018/01/26,14:18:00,93.51,93.52,93.47,93.47,20428
2018/01/26,14:19:00,93.47,93.47,93.41,93.43,60130
2018/01/26,14:20:00,93.43,93.46,93.41,93.44,43304
2018/01/26,14:21:00,93.44,93.48,93.44,93.48,27205
2018/01/26,14:22:00,93.48,93.50,93.46,93.49,24793
2018/01/26,14:23:00,93.49,93.53,93.47,93.49,28651
2018/01/26,14:24:00,93.49,93.49,93.46,93.46,18083
2018/01/26,14:25:00,93.46,93.48,93.45,93.48,12593
2018/01/26,14:26:00,93.48,93.48,93.44,93.45,44641
2018/01/26,14:27:00,93.45,93.54,93.45,93.53,66752
2018/01/26,14:28:00,93.52,93.54,93.51,93.52,332456
2018/01/26,14:29:00,93.52,93.52,93.38,93.41,59630
2018/01/26,14:30:00,93.41,93.44,93.41,93.41,25206
2018/01/26,14:31:00,93.41,93.44,93.36,93.42,80672
2018/01/26,14:32:00,93.43,93.47,93.43,93.47,50893
2018/01/26,14:33:00,93.48,93.53,93.46,93.52,58521
2018/01/26,14:34:00,93.52,93.55,93.52,93.54,52676
2018/01/26,14:35:00,93.54,93.54,93.51,93.52,168072
2018/01/26,14:36:00,93.52,93.54,93.48,93.48,21745
2018/01/26,14:37:00,93.48,93.51,93.47,93.48,61824
2018/01/26,14:38:00,93.48,93.50,93.47,93.49,28088
2018/01/26,14:39:00,93.49,93.50,93.47,93.49,33121
2018/01/26,14:40:00,93.49,93.50,93.48,93.49,32777
2018/01/26,14:41:00,93.49,93.52,93.49,93.50,91986
2018/01/26,14:42:00,93.50,93.56,93.50,93.54,44879
2018/01/26,14:43:00,93.54,93.54,93.47,93.48,21983
2018/01/26,14:44:00,93.48,93.48,93.44,93.46,24040
2018/01/26,14:45:00,93.47,93.48,93.45,93.48,20045
2018/01/26,14:46:00,93.47,93.52,93.47,93.51,21526
2018/01/26,14:47:00,93.51,93.53,93.46,93.49,23449
2018/01/26,14:48:00,93.49,93.50,93.46,93.48,22829
2018/01/26,14:49:00,93.48,93.51,93.47,93.47,23991
2018/01/26,14:50:00,93.48,93.53,93.47,93.52,34296
2018/01/26,14:51:00,93.51,93.51,93.47,93.47,23444
2018/01/26,14:52:00,93.47,93.47,93.41,93.42,31283
2018/01/26,14:53:00,93.42,93.43,93.38,93.39,50048
2018/01/26,14:54:00,93.39,93.42,93.39,93.41,23276
2018/01/26,14:55:00,93.41,93.42,93.37,93.40,31971
2018/01/26,14:56:00,93.40,93.43,93.39,93.40,26690
2018/01/26,14:57:00,93.40,93.41,93.39,93.39,14806
2018/01/26,14:58:00,93.39,93.42,93.37,93.41,52250
2018/01/26,14:59:00,93.40,93.41,93.36,93.37,20053
2018/01/26,15:00:00,93.36,93.40,93.36,93.39,38891
2018/01/26,15:01:00,93.39,93.42,93.36,93.41,34514
2018/01/26,15:02:00,93.41,93.45,93.40,93.45,35538
2018/01/26,15:03:00,93.45,93.47,93.43,93.46,16257
2018/01/26,15:04:00,93.46,93.48,93.45,93.46,13082
2018/01/26,15:05:00,93.46,93.52,93.45,93.49,41586
2018/01/26,15:06:00,93.49,93.55,93.49,93.54,75556
2018/01/26,15:07:00,93.54,93.57,93.53,93.56,83627
2018/01/26,15:08:00,93.56,93.58,93.54,93.55,34500
2018/01/26,15:09:00,93.55,93.58,93.54,93.54,29907
2018/01/26,15:10:00,93.54,93.57,93.52,93.56,32322
2018/01/26,15:11:00,93.56,93.60,93.55,93.58,47167
2018/01/26,15:12:00,93.58,93.62,93.56,93.57,54259
2018/01/26,15:13:00,93.57,93.65,93.57,93.65,45747
2018/01/26,15:14:00,93.65,93.69,93.63,93.65,101910
2018/01/26,15:15:00,93.65,93.70,93.64,93.68,35339
2018/01/26,15:16:00,93.68,93.70,93.65,93.65,59667
2018/01/26,15:17:00,93.65,93.65,93.60,93.61,122982
2018/01/26,15:18:00,93.60,93.64,93.59,93.60,56387
2018/01/26,15:19:00,93.59,93.63,93.59,93.61,51589
2018/01/26,15:20:00,93.60,93.64,93.60,93.62,73422
2018/01/26,15:21:00,93.62,93.65,93.58,93.59,42091
2018/01/26,15:22:00,93.59,93.61,93.58,93.59,32285
2018/01/26,15:23:00,93.59,93.62,93.58,93.58,52256
2018/01/26,15:24:00,93.58,93.60,93.56,93.58,45880
2018/01/26,15:25:00,93.58,93.61,93.57,93.60,43825
2018/01/26,15:26:00,93.59,93.62,93.59,93.59,38709
2018/01/26,15:27:00,93.60,93.60,93.58,93.59,20326
2018/01/26,15:28:00,93.59,93.60,93.55,93.58,45634
2018/01/26,15:29:00,93.58,93.59,93.55,93.57,22207
2018/01/26,15:30:00,93.57,93.60,93.55,93.58,32821
2018/01/26,15:31:00,93.57,93.59,93.55,93.57,87987
2018/01/26,15:32:00,93.57,93.58,93.55,93.58,50576
2018/01/26,15:33:00,93.58,93.60,93.57,93.59,40874
2018/01/26,15:34:00,93.59,93.62,93.57,93.59,85034
2018/01/26,15:35:00,93.59,93.63,93.58,93.63,50361
2018/01/26,15:36:00,93.63,93.67,93.60,93.64,91847
2018/01/26,15:37:00,93.65,93.66,93.62,93.66,36788
2018/01/26,15:38:00,93.66,93.68,93.63,93.68,62458
2018/01/26,15:39:00,93.67,93.70,93.64,93.69,130520
2018/01/26,15:40:00,93.69,93.71,93.66,93.69,66090
2018/01/26,15:41:00,93.69,93.71,93.66,93.69,71991
2018/01/26,15:42:00,93.69,93.69,93.66,93.69,45111
2018/01/26,15:43:00,93.68,93.71,93.67,93.69,60864
2018/01/26,15:44:00,93.69,93.70,93.63,93.69,72666
2018/01/26,15:45:00,93.69,93.73,93.67,93.73,101328
2018/01/26,15:46:00,93.73,93.78,93.70,93.77,101270
2018/01/26,15:47:00,93.77,93.77,93.71,93.76,88446
2018/01/26,15:48:00,93.76,93.77,93.73,93.74,91530
2018/01/26,15:49:00,93.75,93.79,93.74,93.79,65494
2018/01/26,15:50:00,93.79,93.84,93.78,93.83,99837
2018/01/26,15:51:00,93.83,94.05,93.83,94.01,691402
2018/01/26,15:52:00,94.01,94.01,93.92,93.93,154390
2018/01/26,15:53:00,93.93,93.95,93.88,93.93,206496
2018/01/26,15:54:00,93.92,94.01,93.92,93.98,128535
2018/01/26,15:55:00,93.98,94.00,93.96,93.98,177118
2018/01/26,15:56:00,93.98,94.00,93.89,93.90,291003
2018/01/26,15:57:00,93.90,93.94,93.89,93.94,152404
2018/01/26,15:58:00,93.94,93.96,93.89,93.92,268525
2018/01/26,15:59:00,93.92,93.97,93.90,93.93,255484
2018/01/26,16:00:00,93.94,94.06,93.77,94.06,758404
2018/01/29,09:31:00,95.14,95.45,94.77,94.91,937936
2018/01/29,09:32:00,94.91,95.01,94.53,94.59,294872
2018/01/29,09:33:00,94.58,94.70,94.42,94.66,194107
2018/01/29,09:34:00,94.66,94.67,94.48,94.55,140681
2018/01/29,09:35:00,94.56,94.84,94.49,94.80,144661
2018/01/29,09:36:00,94.80,94.97,94.62,94.97,240728
2018/01/29,09:37:00,94.97,94.97,94.82,94.92,116736
2018/01/29,09:38:00,94.92,94.97,94.87,94.93,149511
2018/01/29,09:39:00,94.93,94.99,94.80,94.83,168697
2018/01/29,09:40:00,94.83,94.83,94.71,94.80,114679
2018/01/29,09:41:00,94.80,94.83,94.65,94.70,127578
2018/01/29,09:42:00,94.70,94.70,94.59,94.59,128329
2018/01/29,09:43:00,94.59,94.60,94.18,94.26,278697
2018/01/29,09:44:00,94.25,94.47,94.24,94.40,138024
2018/01/29,09:45:00,94.40,94.51,94.39,94.51,93881
2018/01/29,09:46:00,94.50,94.52,94.36,94.39,117770
2018/01/29,09:47:00,94.40,94.40,94.31,94.31,117703
2018/01/29,09:48:00,94.33,94.38,94.22,94.23,114261
2018/01/29,09:49:00,94.23,94.28,94.19,94.20,154901
2018/01/29,09:50:00,94.20,94.25,94.15,94.16,140600
2018/01/29,09:51:00,94.16,94.23,94.06,94.08,219876
2018/01/29,09:52:00,94.08,94.10,94.02,94.04,141904
2018/01/29,09:53:00,94.04,94.10,94.02,94.08,126711
2018/01/29,09:54:00,94.08,94.22,94.06,94.22,118483
2018/01/29,09:55:00,94.22,94.25,94.14,94.16,136626
2018/01/29,09:56:00,94.16,94.22,94.13,94.20,127447
2018/01/29,09:57:00,94.20,94.30,94.20,94.30,109306
2018/01/29,09:58:00,94.30,94.42,94.30,94.42,188051
2018/01/29,09:59:00,94.42,94.45,94.40,94.43,96436
2018/01/29,10:00:00,94.43,94.48,94.43,94.47,78549
2018/01/29,10:01:00,94.47,94.47,94.36,94.39,97117
2018/01/29,10:02:00,94.39,94.39,94.24,94.27,78432
2018/01/29,10:03:00,94.27,94.30,94.21,94.22,86976
2018/01/29,10:04:00,94.22,94.24,94.13,94.21,166358
2018/01/29,10:05:00,94.22,94.30,94.21,94.25,78107
2018/01/29,10:06:00,94.25,94.32,94.25,94.28,55443
2018/01/29,10:07:00,94.28,94.32,94.25,94.28,85100
2018/01/29,10:08:00,94.29,94.31,94.24,94.24,75098
2018/01/29,10:09:00,94.24,94.24,94.11,94.18,121721
2018/01/29,10:10:00,94.18,94.20,94.11,94.12,89262
2018/01/29,10:11:00,94.13,94.19,94.10,94.17,79434
2018/01/29,10:12:00,94.18,94.26,94.18,94.22,106659
2018/01/29,10:13:00,94.22,94.23,94.14,94.16,78783
2018/01/29,10:14:00,94.16,94.18,94.10,94.11,47783
2018/01/29,10:15:00,94.11,94.17,94.08,94.13,115467
2018/01/29,10:16:00,94.13,94.13,94.04,94.06,95643
2018/01/29,10:17:00,94.06,94.07,94.04,94.05,93646
2018/01/29,10:18:00,94.05,94.09,94.00,94.08,122122
2018/01/29,10:19:00,94.08,94.18,94.08,94.17,130528
2018/01/29,10:20:00,94.17,94.18,94.10,94.13,128026
2018/01/29,10:21:00,94.12,94.14,94.07,94.13,57573
2018/01/29,10:22:00,94.13,94.25,94.12,94.25,85309
2018/01/29,10:23:00,94.25,94.32,94.24,94.28,91096
2018/01/29,10:24:00,94.28,94.29,94.21,94.25,51204
2018/01/29,10:25:00,94.25,94.30,94.24,94.29,69103
2018/01/29,10:26:00,94.29,94.36,94.26,94.33,103951
2018/01/29,10:27:00,94.33,94.35,94.30,94.35,68933
2018/01/29,10:28:00,94.35,94.47,94.34,94.47,99579
2018/01/29,10:29:00,94.47,94.51,94.46,94.49,185501
2018/01/29,10:30:00,94.49,94.52,94.45,94.45,122025
2018/01/29,10:31:00,94.45,94.46,94.41,94.43,57868
2018/01/29,10:32:00,94.43,94.44,94.32,94.36,86505
2018/01/29,10:33:00,94.35,94.41,94.31,94.32,69493
2018/01/29,10:34:00,94.32,94.38,94.31,94.38,36361
2018/01/29,10:35:00,94.38,94.39,94.32,94.34,52530
2018/01/29,10:36:00,94.35,94.37,94.26,94.27,103712
2018/01/29,10:37:00,94.26,94.27,94.17,94.17,62017
2018/01/29,10:38:00,94.17,94.18,94.06,94.10,108335
2018/01/29,10:39:00,94.10,94.15,94.08,94.11,59250
2018/01/29,10:40:00,94.11,94.11,94.02,94.03,89536
2018/01/29,10:41:00,94.03,94.08,94.02,94.05,54955
2018/01/29,10:42:00,94.05,94.06,94.01,94.01,65064
2018/01/29,10:43:00,94.01,94.04,93.94,93.95,185417
2018/01/29,10:44:00,93.94,93.94,93.76,93.78,177288
2018/01/29,10:45:00,93.78,93.90,93.76,93.86,84927
2018/01/29,10:46:00,93.86,93.94,93.86,93.91,80084
2018/01/29,10:47:00,93.91,93.93,93.91,93.91,31900
2018/01/29,10:48:00,93.91,93.93,93.80,93.85,83228
2018/01/29,10:49:00,93.85,93.95,93.83,93.92,41949
2018/01/29,10:50:00,93.93,93.94,93.86,93.91,43125
2018/01/29,10:51:00,93.91,93.93,93.85,93.86,46051
2018/01/29,10:52:00,93.86,93.90,93.82,93.90,42978
2018/01/29,10:53:00,93.90,93.95,93.89,93.93,69298
2018/01/29,10:54:00,93.93,93.95,93.91,93.94,107475
2018/01/29,10:55:00,93.93,93.98,93.92,93.93,78501
2018/01/29,10:56:00,93.93,93.97,93.92,93.95,50129
2018/01/29,10:57:00,93.95,94.00,93.94,93.99,39292
2018/01/29,10:58:00,93.99,94.07,93.99,94.05,108221
2018/01/29,10:59:00,94.05,94.06,93.96,93.96,71735
2018/01/29,11:00:00,93.96,94.00,93.92,93.96,78674
2018/01/29,11:01:00,93.96,94.00,93.94,94.00,69752
2018/01/29,11:02:00,93.99,94.01,93.96,93.97,60297
2018/01/29,11:03:00,93.97,93.98,93.88,93.88,84629
2018/01/29,11:04:00,93.88,93.92,93.87,93.87,41803
2018/01/29,11:05:00,93.87,93.87,93.81,93.86,80759
2018/01/29,11:06:00,93.86,93.95,93.86,93.95,48730
2018/01/29,11:07:00,93.95,93.95,93.86,93.90,71831
2018/01/29,11:08:00,93.90,93.93,93.88,93.90,299639
2018/01/29,11:09:00,93.90,93.91,93.80,93.82,82074
2018/01/29,11:10:00,93.82,93.88,93.81,93.85,58349
2018/01/29,11:11:00,93.85,93.85,93.77,93.81,69108
2018/01/29,11:12:00,93.81,93.85,93.77,93.78,46591
2018/01/29,11:13:00,93.78,93.88,93.77,93.85,68333
2018/01/29,11:14:00,93.85,93.86,93.81,93.86,66654
2018/01/29,11:15:00,93.85,93.95,93.85,93.92,74402
2018/01/29,11:16:00,93.92,93.98,93.90,93.92,51605
2018/01/29,11:17:00,93.92,93.96,93.90,93.95,41908
2018/01/29,11:18:00,93.96,93.96,93.88,93.90,36734
2018/01/29,11:19:00,93.90,93.91,93.85,93.91,62066
2018/01/29,11:20:00,93.91,93.93,93.89,93.89,33790
2018/01/29,11:21:00,93.88,93.98,93.87,93.93,70651
2018/01/29,11:22:00,93.93,93.95,93.91,93.93,48337
2018/01/29,11:23:00,93.93,93.97,93.88,93.97,55384
2018/01/29,11:24:00,93.97,94.03,93.95,94.01,66456
2018/01/29,11:25:00,94.02,94.08,94.01,94.03,60977
2018/01/29,11:26:00,94.03,94.08,94.02,94.05,49541
2018/01/29,11:27:00,94.05,94.07,94.02,94.05,29621
2018/01/29,11:28:00,94.05,94.05,93.87,93.90,78211
2018/01/29,11:29:00,93.89,93.92,93.87,93.89,40509
2018/01/29,11:30:00,93.89,93.98,93.89,93.95,55972
2018/01/29,11:31:00,93.95,93.95,93.88,93.92,44788
2018/01/29,11:32:00,93.92,93.97,93.90,93.96,40899
2018/01/29,11:33:00,93.97,93.99,93.91,93.94,42414
2018/01/29,11:34:00,93.94,93.96,93.93,93.94,58575
2018/01/29,11:35:00,93.94,93.99,93.92,93.98,27781
2018/01/29,11:36:00,93.98,93.99,93.91,93.92,48846
2018/01/29,11:37:00,93.92,93.99,93.88,93.96,48647
2018/01/29,11:38:00,93.95,93.98,93.93,93.94,34126
2018/01/29,11:39:00,93.94,93.99,93.91,93.96,35103
2018/01/29,11:40:00,93.96,93.98,93.94,93.96,36782
2018/01/29,11:41:00,93.97,93.97,93.92,93.96,33870
2018/01/29,11:42:00,93.95,93.95,93.90,93.91,48036
2018/01/29,11:43:00,93.90,93.91,93.87,93.90,51298
2018/01/29,11:44:00,93.90,94.03,93.89,94.00,97998
2018/01/29,11:45:00,94.00,94.03,93.99,94.03,62587
2018/01/29,11:46:00,94.03,94.07,94.02,94.07,43135
2018/01/29,11:47:00,94.07,94.13,94.06,94.10,47170
2018/01/29,11:48:00,94.10,94.11,94.04,94.04,29080
2018/01/29,11:49:00,94.04,94.07,94.03,94.06,32012
2018/01/29,11:50:00,94.04,94.05,94.00,94.02,18385
2018/01/29,11:51:00,94.03,94.08,94.03,94.07,25057
2018/01/29,11:52:00,94.07,94.08,94.04,94.07,20090
2018/01/29,11:53:00,94.07,94.08,94.04,94.08,27592
2018/01/29,11:54:00,94.07,94.07,94.01,94.01,13897
2018/01/29,11:55:00,94.01,94.05,94.01,94.03,21395
2018/01/29,11:56:00,94.03,94.05,94.01,94.04,25660
2018/01/29,11:57:00,94.04,94.06,94.03,94.03,22536
2018/01/29,11:58:00,94.03,94.05,94.01,94.03,38817
2018/01/29,11:59:00,94.03,94.03,93.96,93.97,70522
2018/01/29,12:00:00,93.97,93.97,93.91,93.94,45469
2018/01/29,12:01:00,93.94,93.97,93.93,93.95,34854
2018/01/29,12:02:00,93.95,93.97,93.92,93.95,35003
2018/01/29,12:03:00,93.95,93.97,93.91,93.93,27941
2018/01/29,12:04:00,93.93,93.94,93.89,93.92,156348
2018/01/29,12:05:00,93.92,93.92,93.86,93.88,56134
2018/01/29,12:06:00,93.87,93.88,93.82,93.83,40465
2018/01/29,12:07:00,93.83,93.84,93.82,93.83,40894
2018/01/29,12:08:00,93.83,93.89,93.81,93.88,50876
2018/01/29,12:09:00,93.89,93.91,93.87,93.91,31869
2018/01/29,12:10:00,93.90,93.91,93.86,93.87,11512
2018/01/29,12:11:00,93.87,93.91,93.87,93.90,18968
2018/01/29,12:12:00,93.90,93.94,93.88,93.94,33385
2018/01/29,12:13:00,93.94,93.97,93.93,93.97,24528
2018/01/29,12:14:00,93.97,94.00,93.95,93.95,58043
2018/01/29,12:15:00,93.95,93.97,93.93,93.95,33946
2018/01/29,12:16:00,93.95,93.98,93.94,93.98,39762
2018/01/29,12:17:00,93.98,93.99,93.95,93.98,31918
2018/01/29,12:18:00,93.98,93.98,93.95,93.96,14584
2018/01/29,12:19:00,93.96,94.00,93.96,93.99,39349
2018/01/29,12:20:00,93.99,94.00,93.97,94.00,33909
2018/01/29,12:21:00,94.00,94.00,93.95,94.00,41303
2018/01/29,12:22:00,93.99,94.00,93.98,93.98,14451
2018/01/29,12:23:00,93.98,93.99,93.94,93.98,38427
2018/01/29,12:24:00,93.98,93.98,93.92,93.93,23332
2018/01/29,12:25:00,93.93,93.94,93.93,93.94,25534
2018/01/29,12:26:00,93.94,93.97,93.88,93.93,55858
2018/01/29,12:27:00,93.94,93.96,93.93,93.95,47716
2018/01/29,12:28:00,93.95,93.96,93.92,93.96,53924
2018/01/29,12:29:00,93.96,93.98,93.94,93.96,48207
2018/01/29,12:30:00,93.96,93.97,93.93,93.97,20418
2018/01/29,12:31:00,93.97,94.02,93.97,94.01,48720
2018/01/29,12:32:00,94.01,94.01,93.94,93.95,20828
2018/01/29,12:33:00,93.95,93.96,93.91,93.92,18266
2018/01/29,12:34:00,93.93,93.96,93.91,93.91,22215
2018/01/29,12:35:00,93.91,93.92,93.87,93.87,47973
2018/01/29,12:36:00,93.88,93.89,93.87,93.89,27085
2018/01/29,12:37:00,93.89,93.90,93.87,93.88,28058
2018/01/29,12:38:00,93.88,93.90,93.88,93.89,16870
2018/01/29,12:39:00,93.89,93.91,93.89,93.90,24453
2018/01/29,12:40:00,93.90,93.91,93.84,93.85,30551
2018/01/29,12:41:00,93.85,93.90,93.84,93.88,25416
2018/01/29,12:42:00,93.88,93.90,93.87,93.88,37334
2018/01/29,12:43:00,93.87,93.88,93.84,93.84,32562
2018/01/29,12:44:00,93.84,93.86,93.78,93.80,66556
2018/01/29,12:45:00,93.80,93.82,93.79,93.82,31182
2018/01/29,12:46:00,93.82,93.85,93.81,93.82,30922
2018/01/29,12:47:00,93.82,93.83,93.80,93.81,21813
2018/01/29,12:48:00,93.81,93.82,93.78,93.79,51224
2018/01/29,12:49:00,93.79,93.84,93.79,93.82,21615
2018/01/29,12:50:00,93.82,93.83,93.79,93.80,26356
2018/01/29,12:51:00,93.80,93.89,93.79,93.88,35365
2018/01/29,12:52:00,93.88,93.95,93.87,93.94,68122
2018/01/29,12:53:00,93.93,93.94,93.91,93.93,22209
2018/01/29,12:54:00,93.94,93.98,93.93,93.98,36620
2018/01/29,12:55:00,93.98,94.00,93.96,93.96,37444
2018/01/29,12:56:00,93.96,93.97,93.94,93.96,21016
2018/01/29,12:57:00,93.96,94.00,93.96,93.97,44579
2018/01/29,12:58:00,93.97,94.01,93.95,94.01,34008
2018/01/29,12:59:00,94.01,94.07,94.00,94.01,74325
2018/01/29,13:00:00,94.01,94.02,93.95,93.96,36168
2018/01/29,13:01:00,93.96,93.98,93.90,93.91,47443
2018/01/29,13:02:00,93.91,93.95,93.90,93.94,21548
2018/01/29,13:03:00,93.94,93.96,93.91,93.95,15733
2018/01/29,13:04:00,93.95,93.99,93.95,93.97,22591
2018/01/29,13:05:00,93.97,93.99,93.95,93.98,27908
2018/01/29,13:06:00,93.97,93.99,93.95,93.99,28766
2018/01/29,13:07:00,93.99,94.01,93.97,93.98,34410
2018/01/29,13:08:00,93.98,94.05,93.98,94.02,36193
2018/01/29,13:09:00,94.02,94.03,93.98,94.00,15297
2018/01/29,13:10:00,93.99,94.00,93.98,93.99,31880
2018/01/29,13:11:00,93.99,94.00,93.97,93.99,18466
2018/01/29,13:12:00,93.99,94.00,93.98,93.99,17282
2018/01/29,13:13:00,93.99,94.00,93.97,93.99,22094
2018/01/29,13:14:00,93.99,93.99,93.95,93.96,24083
2018/01/29,13:15:00,93.96,94.00,93.95,93.98,35357
2018/01/29,13:16:00,93.98,94.00,93.95,93.98,37082
2018/01/29,13:17:00,93.98,94.01,93.97,93.99,20810
2018/01/29,13:18:00,93.99,94.04,93.97,94.03,40359
2018/01/29,13:19:00,94.03,94.03,93.99,94.01,384253
2018/01/29,13:20:00,94.01,94.01,93.97,93.99,28860
2018/01/29,13:21:00,93.99,93.99,93.96,93.98,40288
2018/01/29,13:22:00,93.98,94.01,93.92,93.93,43116
2018/01/29,13:23:00,93.93,93.97,93.93,93.95,27981
2018/01/29,13:24:00,93.95,93.97,93.94,93.95,12321
2018/01/29,13:25:00,93.95,93.97,93.94,93.97,38505
2018/01/29,13:26:00,93.96,93.97,93.95,93.95,22307
2018/01/29,13:27:00,93.95,93.97,93.94,93.96,17100
2018/01/29,13:28:00,93.96,93.97,93.95,93.97,16863
2018/01/29,13:29:00,93.97,93.98,93.95,93.96,34583
2018/01/29,13:30:00,93.96,93.97,93.94,93.94,50472
2018/01/29,13:31:00,93.94,93.96,93.92,93.95,37247
2018/01/29,13:32:00,93.95,93.96,93.91,93.93,174769
2018/01/29,13:33:00,93.92,93.98,93.90,93.96,72040
2018/01/29,13:34:00,93.96,94.00,93.94,93.94,30000
2018/01/29,13:35:00,93.94,93.95,93.92,93.93,25771
2018/01/29,13:36:00,93.93,93.99,93.93,93.99,193062
2018/01/29,13:37:00,93.99,94.06,93.97,94.06,62441
2018/01/29,13:38:00,94.05,94.09,94.04,94.07,35259
2018/01/29,13:39:00,94.07,94.13,94.07,94.13,63287
2018/01/29,13:40:00,94.12,94.13,94.04,94.05,35861
2018/01/29,13:41:00,94.04,94.05,94.02,94.02,23603
2018/01/29,13:42:00,94.02,94.02,93.98,94.02,31916
2018/01/29,13:43:00,94.02,94.03,94.00,94.03,22392
2018/01/29,13:44:00,94.03,94.03,93.99,94.02,35990
2018/01/29,13:45:00,94.02,94.05,94.01,94.02,67523
2018/01/29,13:46:00,94.02,94.07,94.01,94.06,69465
2018/01/29,13:47:00,94.06,94.07,94.04,94.05,37171
2018/01/29,13:48:00,94.05,94.06,94.01,94.03,29362
2018/01/29,13:49:00,94.03,94.06,94.02,94.03,50837
2018/01/29,13:50:00,94.03,94.04,94.00,94.01,24309
2018/01/29,13:51:00,94.00,94.03,93.97,93.99,38136
2018/01/29,13:52:00,93.99,94.00,93.97,93.98,23344
2018/01/29,13:53:00,93.96,93.97,93.95,93.97,25677
2018/01/29,13:54:00,93.97,93.97,93.93,93.96,47723
2018/01/29,13:55:00,93.96,94.01,93.96,93.98,33771
2018/01/29,13:56:00,93.98,94.02,93.98,94.02,20262
2018/01/29,13:57:00,94.02,94.02,93.98,94.00,21868
2018/01/29,13:58:00,94.00,94.03,94.00,94.03,34373
2018/01/29,13:59:00,94.03,94.03,94.00,94.03,25602
2018/01/29,14:00:00,94.03,94.08,94.03,94.06,33650
2018/01/29,14:01:00,94.06,94.11,94.06,94.09,47873
2018/01/29,14:02:00,94.09,94.18,94.09,94.16,54834
2018/01/29,14:03:00,94.16,94.16,94.12,94.12,38915
2018/01/29,14:04:00,94.12,94.17,94.12,94.15,26881
2018/01/29,14:05:00,94.16,94.17,94.11,94.12,31826
2018/01/29,14:06:00,94.12,94.13,94.10,94.11,31953
2018/01/29,14:07:00,94.11,94.16,94.10,94.16,25756
2018/01/29,14:08:00,94.17,94.18,94.13,94.13,43101
2018/01/29,14:09:00,94.13,94.14,94.13,94.14,16637
2018/01/29,14:10:00,94.14,94.14,94.10,94.11,25647
2018/01/29,14:11:00,94.11,94.11,94.04,94.05,46138
2018/01/29,14:12:00,94.05,94.06,93.99,94.00,38671
2018/01/29,14:13:00,94.00,94.07,93.99,94.06,37122
2018/01/29,14:14:00,94.07,94.14,94.06,94.13,45822
2018/01/29,14:15:00,94.12,94.17,94.12,94.17,46012
2018/01/29,14:16:00,94.17,94.23,94.16,94.20,55271
2018/01/29,14:17:00,94.20,94.23,94.15,94.18,51050
2018/01/29,14:18:00,94.19,94.20,94.18,94.20,41383
2018/01/29,14:19:00,94.20,94.22,94.16,94.20,34841
2018/01/29,14:20:00,94.20,94.22,94.16,94.18,29563
2018/01/29,14:21:00,94.18,94.22,94.17,94.18,29851
2018/01/29,14:22:00,94.17,94.24,94.17,94.22,42227
2018/01/29,14:23:00,94.22,94.23,94.21,94.23,67085
2018/01/29,14:24:00,94.23,94.27,94.22,94.26,42160
2018/01/29,14:25:00,94.25,94.26,94.18,94.19,32516
2018/01/29,14:26:00,94.19,94.25,94.19,94.25,33970
2018/01/29,14:27:00,94.25,94.28,94.22,94.22,78716
2018/01/29,14:28:00,94.23,94.24,94.21,94.23,28599
2018/01/29,14:29:00,94.23,94.28,94.21,94.22,28904
2018/01/29,14:30:00,94.22,94.26,94.21,94.23,26529
2018/01/29,14:31:00,94.23,94.25,94.20,94.21,43953
2018/01/29,14:32:00,94.21,94.23,94.19,94.22,43976
2018/01/29,14:33:00,94.22,94.24,94.19,94.20,33277
2018/01/29,14:34:00,94.20,94.20,94.17,94.19,139115
2018/01/29,14:35:00,94.19,94.21,94.11,94.12,58922
2018/01/29,14:36:00,94.12,94.15,94.08,94.12,54737
2018/01/29,14:37:00,94.13,94.14,94.09,94.10,30704
2018/01/29,14:38:00,94.10,94.12,94.09,94.10,26400
2018/01/29,14:39:00,94.10,94.17,94.08,94.14,53791
2018/01/29,14:40:00,94.14,94.15,94.06,94.06,32043
2018/01/29,14:41:00,94.06,94.07,94.03,94.07,49582
2018/01/29,14:42:00,94.06,94.11,94.05,94.11,55090
2018/01/29,14:43:00,94.11,94.11,94.08,94.11,29534
2018/01/29,14:44:00,94.11,94.12,94.08,94.09,35256
2018/01/29,14:45:00,94.09,94.12,94.05,94.06,53008
2018/01/29,14:46:00,94.07,94.12,94.07,94.08,27022
2018/01/29,14:47:00,94.08,94.08,94.02,94.03,37060
2018/01/29,14:48:00,94.04,94.07,94.03,94.03,27214
2018/01/29,14:49:00,94.04,94.04,94.00,94.03,58825
2018/01/29,14:50:00,94.03,94.04,93.99,93.99,49371
2018/01/29,14:51:00,93.99,94.02,93.96,94.01,72451
2018/01/29,14:52:00,94.01,94.01,93.94,93.94,25141
2018/01/29,14:53:00,93.94,93.97,93.93,93.96,27350
2018/01/29,14:54:00,93.96,93.99,93.95,93.99,48681
2018/01/29,14:55:00,93.99,94.00,93.98,93.99,34449
2018/01/29,14:56:00,93.99,94.10,93.99,94.09,54844
2018/01/29,14:57:00,94.09,94.11,94.08,94.09,40241
2018/01/29,14:58:00,94.09,94.09,94.03,94.04,36373
2018/01/29,14:59:00,94.04,94.06,94.03,94.06,45068
2018/01/29,15:00:00,94.07,94.09,94.04,94.08,27180
2018/01/29,15:01:00,94.08,94.09,94.02,94.02,29122
2018/01/29,15:02:00,94.03,94.05,94.02,94.02,42244
2018/01/29,15:03:00,94.02,94.04,94.01,94.03,27955
2018/01/29,15:04:00,94.03,94.09,94.03,94.07,37168
2018/01/29,15:05:00,94.07,94.09,94.05,94.05,24652
2018/01/29,15:06:00,94.05,94.06,94.02,94.03,23190
2018/01/29,15:07:00,94.03,94.04,94.02,94.02,16231
2018/01/29,15:08:00,94.02,94.04,94.02,94.02,22347
2018/01/29,15:09:00,94.02,94.05,94.01,94.05,39027
2018/01/29,15:10:00,94.05,94.06,94.03,94.04,16608
2018/01/29,15:11:00,94.04,94.12,94.04,94.11,62133
2018/01/29,15:12:00,94.11,94.11,94.04,94.06,31696
2018/01/29,15:13:00,94.06,94.08,94.02,94.04,40924
2018/01/29,15:14:00,94.04,94.06,94.02,94.05,39999
2018/01/29,15:15:00,94.05,94.07,94.04,94.04,27645
2018/01/29,15:16:00,94.04,94.11,94.04,94.09,38752
2018/01/29,15:17:00,94.09,94.12,94.07,94.09,29759
2018/01/29,15:18:00,94.09,94.12,94.07,94.08,39654
2018/01/29,15:19:00,94.08,94.13,94.06,94.09,36259
2018/01/29,15:20:00,94.09,94.11,94.07,94.08,37198
2018/01/29,15:21:00,94.07,94.08,94.02,94.02,25832
2018/01/29,15:22:00,94.02,94.03,93.96,94.02,87809
2018/01/29,15:23:00,94.02,94.05,94.01,94.02,18277
2018/01/29,15:24:00,94.02,94.03,93.96,93.97,161494
2018/01/29,15:25:00,93.97,94.00,93.95,93.97,32267
2018/01/29,15:26:00,93.97,93.97,93.90,93.90,59383
2018/01/29,15:27:00,93.90,93.91,93.81,93.83,130981
2018/01/29,15:28:00,93.83,93.85,93.79,93.84,78176
2018/01/29,15:29:00,93.84,93.85,93.79,93.80,43902
2018/01/29,15:30:00,93.80,93.83,93.78,93.78,42047
2018/01/29,15:31:00,93.79,93.83,93.77,93.82,52686
2018/01/29,15:32:00,93.82,93.83,93.78,93.79,54018
2018/01/29,15:33:00,93.79,93.85,93.79,93.81,38768
2018/01/29,15:34:00,93.81,93.83,93.78,93.82,43935
2018/01/29,15:35:00,93.82,93.87,93.82,93.83,53884
2018/01/29,15:36:00,93.83,93.93,93.83,93.88,55623
2018/01/29,15:37:00,93.88,93.89,93.83,93.85,73412
2018/01/29,15:38:00,93.85,93.85,93.83,93.83,33484
2018/01/29,15:39:00,93.83,93.89,93.81,93.89,109848
2018/01/29,15:40:00,93.89,93.90,93.83,93.83,45131
2018/01/29,15:41:00,93.83,93.83,93.75,93.83,115504
2018/01/29,15:42:00,93.83,93.85,93.75,93.77,121592
2018/01/29,15:43:00,93.77,93.80,93.77,93.78,39156
2018/01/29,15:44:00,93.78,93.83,93.77,93.82,97019
2018/01/29,15:45:00,93.82,93.85,93.80,93.82,53942
2018/01/29,15:46:00,93.82,93.84,93.72,93.77,163565
2018/01/29,15:47:00,93.77,93.83,93.77,93.81,58822
2018/01/29,15:48:00,93.81,93.83,93.79,93.82,46515
2018/01/29,15:49:00,93.82,93.82,93.78,93.81,53745
2018/01/29,15:50:00,93.81,93.82,93.76,93.76,78206
2018/01/29,15:51:00,93.76,93.98,93.76,93.95,239065
2018/01/29,15:52:00,93.94,93.98,93.92,93.96,98471
2018/01/29,15:53:00,93.97,94.02,93.96,94.01,101281
2018/01/29,15:54:00,94.01,94.07,94.00,94.05,101429
2018/01/29,15:55:00,94.06,94.08,93.97,94.00,150332
2018/01/29,15:56:00,94.00,94.11,93.99,94.09,192540
2018/01/29,15:57:00,94.09,94.13,94.07,94.11,158909
2018/01/29,15:58:00,94.11,94.11,94.00,94.05,194728
2018/01/29,15:59:00,94.05,94.10,94.00,94.00,247622
2018/01/29,16:00:00,94.00,94.09,93.81,93.92,720332
2018/01/30,09:31:00,93.30,93.66,92.89,93.35,1250596
2018/01/30,09:32:00,93.33,93.64,93.30,93.35,366228
2018/01/30,09:33:00,93.37,93.50,93.23,93.50,209691
2018/01/30,09:34:00,93.48,93.49,93.26,93.44,132562
2018/01/30,09:35:00,93.45,93.48,93.35,93.41,133723
2018/01/30,09:36:00,93.41,93.53,93.35,93.35,197360
2018/01/30,09:37:00,93.35,93.38,93.26,93.28,143407
2018/01/30,09:38:00,93.27,93.29,93.03,93.08,125045
2018/01/30,09:39:00,93.08,93.15,93.04,93.15,107508
2018/01/30,09:40:00,93.14,93.18,93.09,93.11,80279
2018/01/30,09:41:00,93.12,93.15,93.05,93.06,68001
2018/01/30,09:42:00,93.06,93.06,92.94,92.95,174087
2018/01/30,09:43:00,92.95,93.15,92.95,93.14,76446
2018/01/30,09:44:00,93.14,93.23,93.08,93.08,109822
2018/01/30,09:45:00,93.08,93.23,93.07,93.07,101606
2018/01/30,09:46:00,93.08,93.09,92.96,92.96,99411
2018/01/30,09:47:00,92.96,93.00,92.77,92.79,221852
2018/01/30,09:48:00,92.79,92.79,92.68,92.71,177229
2018/01/30,09:49:00,92.70,92.78,92.67,92.70,88039
2018/01/30,09:50:00,92.71,92.71,92.63,92.65,110760
2018/01/30,09:51:00,92.64,92.69,92.63,92.64,167596
2018/01/30,09:52:00,92.65,92.69,92.61,92.65,159489
2018/01/30,09:53:00,92.65,92.67,92.56,92.59,118811
2018/01/30,09:54:00,92.60,92.67,92.59,92.64,117251
2018/01/30,09:55:00,92.64,92.67,92.57,92.58,241572
2018/01/30,09:56:00,92.58,92.61,92.56,92.60,87880
2018/01/30,09:57:00,92.61,92.67,92.44,92.45,215652
2018/01/30,09:58:00,92.45,92.54,92.40,92.45,147421
2018/01/30,09:59:00,92.44,92.49,92.25,92.32,245137
2018/01/30,10:00:00,92.33,92.41,92.30,92.34,90126
2018/01/30,10:01:00,92.34,92.45,92.26,92.41,117789
2018/01/30,10:02:00,92.41,92.43,92.32,92.40,142329
2018/01/30,10:03:00,92.41,92.46,92.28,92.34,57472
2018/01/30,10:04:00,92.34,92.44,92.31,92.39,87204
2018/01/30,10:05:00,92.39,92.51,92.33,92.48,92133
2018/01/30,10:06:00,92.48,92.49,92.33,92.33,103947
2018/01/30,10:07:00,92.33,92.43,92.28,92.42,107087
2018/01/30,10:08:00,92.42,92.43,92.26,92.27,165485
2018/01/30,10:09:00,92.27,92.39,92.25,92.39,91869
2018/01/30,10:10:00,92.39,92.49,92.37,92.45,78862
2018/01/30,10:11:00,92.46,92.49,92.43,92.46,58542
2018/01/30,10:12:00,92.46,92.53,92.43,92.44,68359
2018/01/30,10:13:00,92.44,92.46,92.25,92.29,110561
2018/01/30,10:14:00,92.29,92.31,92.10,92.17,289999
2018/01/30,10:15:00,92.17,92.25,92.13,92.24,230306
2018/01/30,10:16:00,92.24,92.32,92.21,92.31,90731
2018/01/30,10:17:00,92.31,92.35,92.17,92.18,70970
2018/01/30,10:18:00,92.18,92.30,92.16,92.29,87067
2018/01/30,10:19:00,92.30,92.30,92.21,92.24,71060
2018/01/30,10:20:00,92.24,92.28,92.20,92.20,98525
2018/01/30,10:21:00,92.19,92.24,92.10,92.23,111491
2018/01/30,10:22:00,92.23,92.36,92.23,92.33,76835
2018/01/30,10:23:00,92.33,92.41,92.30,92.39,89139
2018/01/30,10:24:00,92.39,92.46,92.37,92.46,87835
2018/01/30,10:25:00,92.46,92.51,92.42,92.45,65738
2018/01/30,10:26:00,92.44,92.57,92.44,92.56,74405
2018/01/30,10:27:00,92.56,92.74,92.52,92.73,154327
2018/01/30,10:28:00,92.74,92.93,92.73,92.90,141532
2018/01/30,10:29:00,92.90,92.94,92.83,92.88,113460
2018/01/30,10:30:00,92.88,92.90,92.82,92.88,117424
2018/01/30,10:31:00,92.88,93.05,92.87,93.02,117451
2018/01/30,10:32:00,93.02,93.05,92.87,93.04,230631
2018/01/30,10:33:00,93.03,93.06,92.96,93.04,132404
2018/01/30,10:34:00,93.04,93.05,92.86,92.91,149132
2018/01/30,10:35:00,92.91,93.01,92.89,92.98,83907
2018/01/30,10:36:00,92.97,93.02,92.94,92.97,92751
2018/01/30,10:37:00,92.97,93.07,92.96,93.03,58619
2018/01/30,10:38:00,93.03,93.03,92.94,93.01,74177
2018/01/30,10:39:00,93.02,93.02,92.95,93.01,58276
2018/01/30,10:40:00,93.01,93.08,92.99,93.04,231586
2018/01/30,10:41:00,93.04,93.06,92.99,92.99,138342
2018/01/30,10:42:00,93.00,93.04,92.99,93.00,101043
2018/01/30,10:43:00,93.00,93.02,92.94,93.00,130015
2018/01/30,10:44:00,93.00,93.00,92.88,92.91,52235
2018/01/30,10:45:00,92.91,92.92,92.79,92.79,50996
2018/01/30,10:46:00,92.79,92.80,92.71,92.72,62015
2018/01/30,10:47:00,92.71,92.72,92.64,92.67,86309
2018/01/30,10:48:00,92.67,92.76,92.66,92.76,53363
2018/01/30,10:49:00,92.75,92.79,92.71,92.73,40158
2018/01/30,10:50:00,92.73,92.76,92.70,92.73,35004
2018/01/30,10:51:00,92.73,92.77,92.72,92.75,44327
2018/01/30,10:52:00,92.75,92.76,92.67,92.71,58619
2018/01/30,10:53:00,92.71,92.79,92.68,92.79,49845
2018/01/30,10:54:00,92.79,92.87,92.79,92.84,90967
2018/01/30,10:55:00,92.84,92.93,92.82,92.92,104753
2018/01/30,10:56:00,92.92,93.07,92.90,93.07,76155
2018/01/30,10:57:00,93.07,93.21,93.06,93.17,141015
2018/01/30,10:58:00,93.17,93.18,93.11,93.14,57980
2018/01/30,10:59:00,93.14,93.30,93.14,93.30,92477
2018/01/30,11:00:00,93.29,93.30,93.24,93.26,72542
2018/01/30,11:01:00,93.26,93.39,93.25,93.34,82910
2018/01/30,11:02:00,93.34,93.39,93.30,93.30,63462
2018/01/30,11:03:00,93.30,93.32,93.25,93.25,45249
2018/01/30,11:04:00,93.25,93.27,93.19,93.24,75711
2018/01/30,11:05:00,93.24,93.28,93.18,93.23,76088
2018/01/30,11:06:00,93.23,93.29,93.18,93.29,80461
2018/01/30,11:07:00,93.29,93.31,93.26,93.29,45894
2018/01/30,11:08:00,93.29,93.30,93.20,93.28,96523
2018/01/30,11:09:00,93.27,93.39,93.23,93.36,85642
2018/01/30,11:10:00,93.35,93.44,93.33,93.44,64114
2018/01/30,11:11:00,93.44,93.48,93.44,93.46,72520
2018/01/30,11:12:00,93.46,93.46,93.33,93.34,54190
2018/01/30,11:13:00,93.34,93.34,93.25,93.30,75453
2018/01/30,11:14:00,93.30,93.40,93.30,93.33,65031
2018/01/30,11:15:00,93.34,93.38,93.28,93.32,73376
2018/01/30,11:16:00,93.32,93.33,93.29,93.30,38826
2018/01/30,11:17:00,93.30,93.30,93.20,93.21,59762
2018/01/30,11:18:00,93.21,93.24,93.16,93.19,81548
2018/01/30,11:19:00,93.20,93.24,93.16,93.16,45234
2018/01/30,11:20:00,93.16,93.21,93.12,93.17,40122
2018/01/30,11:21:00,93.18,93.24,93.18,93.21,44477
2018/01/30,11:22:00,93.20,93.24,93.16,93.19,38125
2018/01/30,11:23:00,93.19,93.19,93.11,93.17,56579
2018/01/30,11:24:00,93.17,93.21,93.14,93.16,43700
2018/01/30,11:25:00,93.16,93.17,93.10,93.15,63877
2018/01/30,11:26:00,93.14,93.14,93.07,93.11,60161
2018/01/30,11:27:00,93.11,93.17,93.10,93.14,61629
2018/01/30,11:28:00,93.14,93.16,93.08,93.15,56081
2018/01/30,11:29:00,93.15,93.16,93.08,93.09,34293
2018/01/30,11:30:00,93.08,93.08,93.00,93.06,67603
2018/01/30,11:31:00,93.06,93.11,93.05,93.10,35369
2018/01/30,11:32:00,93.10,93.10,93.02,93.02,50276
2018/01/30,11:33:00,93.02,93.13,92.96,93.09,91346
2018/01/30,11:34:00,93.08,93.09,92.97,93.06,66510
2018/01/30,11:35:00,93.05,93.10,93.04,93.05,45659
2018/01/30,11:36:00,93.05,93.12,93.03,93.12,52143
2018/01/30,11:37:00,93.13,93.17,93.12,93.16,49518
2018/01/30,11:38:00,93.16,93.17,93.09,93.14,61284
2018/01/30,11:39:00,93.14,93.14,93.08,93.08,42349
2018/01/30,11:40:00,93.08,93.09,93.02,93.03,33989
2018/01/30,11:41:00,93.03,93.07,93.02,93.05,30956
2018/01/30,11:42:00,93.05,93.15,93.04,93.12,61772
2018/01/30,11:43:00,93.13,93.14,93.10,93.13,55486
2018/01/30,11:44:00,93.14,93.29,93.13,93.28,84409
2018/01/30,11:45:00,93.29,93.31,93.25,93.30,119791
2018/01/30,11:46:00,93.29,93.32,93.27,93.28,79595
2018/01/30,11:47:00,93.28,93.32,93.26,93.32,42810
2018/01/30,11:48:00,93.32,93.37,93.28,93.31,52781
2018/01/30,11:49:00,93.31,93.31,93.22,93.22,43068
2018/01/30,11:50:00,93.21,93.22,93.14,93.14,46860
2018/01/30,11:51:00,93.13,93.17,93.11,93.14,45366
2018/01/30,11:52:00,93.14,93.20,93.13,93.15,29281
2018/01/30,11:53:00,93.15,93.16,93.06,93.09,75606
2018/01/30,11:54:00,93.09,93.25,93.09,93.23,51473
2018/01/30,11:55:00,93.23,93.24,93.18,93.20,34988
2018/01/30,11:56:00,93.21,93.23,93.19,93.21,29203
2018/01/30,11:57:00,93.20,93.20,93.11,93.15,43683
2018/01/30,11:58:00,93.15,93.22,93.06,93.18,51494
2018/01/30,11:59:00,93.17,93.18,93.12,93.12,31757
2018/01/30,12:00:00,93.12,93.13,93.03,93.06,52407
2018/01/30,12:01:00,93.06,93.16,93.04,93.07,47249
2018/01/30,12:02:00,93.07,93.10,93.05,93.09,34562
2018/01/30,12:03:00,93.09,93.18,93.09,93.14,34452
2018/01/30,12:04:00,93.14,93.15,93.12,93.13,29775
2018/01/30,12:05:00,93.12,93.13,93.06,93.08,15273
2018/01/30,12:06:00,93.08,93.09,93.01,93.02,48077
2018/01/30,12:07:00,93.02,93.02,92.93,92.95,106012
2018/01/30,12:08:00,92.95,92.99,92.94,92.98,90149
2018/01/30,12:09:00,92.97,93.12,92.97,93.12,48249
2018/01/30,12:10:00,93.11,93.13,93.07,93.08,41390
2018/01/30,12:11:00,93.07,93.12,93.06,93.10,29193
2018/01/30,12:12:00,93.10,93.14,93.08,93.09,20313
2018/01/30,12:13:00,93.09,93.17,93.07,93.07,68660
2018/01/30,12:14:00,93.07,93.08,93.04,93.05,18559
2018/01/30,12:15:00,93.05,93.14,93.05,93.11,44743
2018/01/30,12:16:00,93.10,93.15,93.08,93.15,23182
2018/01/30,12:17:00,93.15,93.16,93.11,93.11,24353
2018/01/30,12:18:00,93.11,93.12,93.06,93.09,26963
2018/01/30,12:19:00,93.09,93.16,93.09,93.09,29566
2018/01/30,12:20:00,93.10,93.17,93.09,93.12,22267
2018/01/30,12:21:00,93.12,93.15,93.10,93.12,25947
2018/01/30,12:22:00,93.12,93.15,93.08,93.11,24395
2018/01/30,12:23:00,93.10,93.16,93.07,93.15,36542
2018/01/30,12:24:00,93.15,93.17,93.12,93.14,25168
2018/01/30,12:25:00,93.14,93.15,93.09,93.09,13555
2018/01/30,12:26:00,93.08,93.10,93.05,93.06,30257
2018/01/30,12:27:00,93.06,93.11,93.06,93.11,24948
2018/01/30,12:28:00,93.11,93.15,93.09,93.11,28229
2018/01/30,12:29:00,93.11,93.15,93.08,93.10,27192
2018/01/30,12:30:00,93.10,93.11,93.03,93.03,32016
2018/01/30,12:31:00,93.03,93.09,93.02,93.08,78807
2018/01/30,12:32:00,93.08,93.08,93.03,93.07,24708
2018/01/30,12:33:00,93.07,93.10,93.04,93.04,67893
2018/01/30,12:34:00,93.04,93.05,93.01,93.04,52103
2018/01/30,12:35:00,93.05,93.12,93.04,93.11,34786
2018/01/30,12:36:00,93.11,93.13,93.07,93.09,65857
2018/01/30,12:37:00,93.09,93.11,93.06,93.07,29754
2018/01/30,12:38:00,93.07,93.12,93.04,93.05,37051
2018/01/30,12:39:00,93.05,93.05,93.01,93.01,25043
2018/01/30,12:40:00,93.01,93.03,92.96,92.96,58234
2018/01/30,12:41:00,92.96,93.00,92.95,93.00,42728
2018/01/30,12:42:00,93.00,93.01,92.97,92.98,60238
2018/01/30,12:43:00,92.98,92.98,92.90,92.91,33099
2018/01/30,12:44:00,92.91,92.93,92.83,92.83,49041
2018/01/30,12:45:00,92.83,92.84,92.79,92.82,65524
2018/01/30,12:46:00,92.82,92.85,92.78,92.80,50196
2018/01/30,12:47:00,92.80,92.82,92.77,92.77,36592
2018/01/30,12:48:00,92.77,92.81,92.73,92.73,68318
2018/01/30,12:49:00,92.73,92.81,92.72,92.79,62322
2018/01/30,12:50:00,92.79,92.79,92.70,92.70,65848
2018/01/30,12:51:00,92.70,92.76,92.70,92.74,39162
2018/01/30,12:52:00,92.74,92.83,92.73,92.80,42432
2018/01/30,12:53:00,92.81,92.84,92.78,92.79,72512
2018/01/30,12:54:00,92.79,92.87,92.78,92.81,75813
2018/01/30,12:55:00,92.81,92.83,92.74,92.75,36494
2018/01/30,12:56:00,92.76,92.81,92.76,92.80,40373
2018/01/30,12:57:00,92.81,92.87,92.81,92.85,29109
2018/01/30,12:58:00,92.85,92.85,92.82,92.83,26308
2018/01/30,12:59:00,92.83,92.83,92.80,92.80,34165
2018/01/30,13:00:00,92.80,92.82,92.77,92.81,118456
2018/01/30,13:01:00,92.80,92.80,92.72,92.74,44091
2018/01/30,13:02:00,92.74,92.74,92.65,92.71,66306
2018/01/30,13:03:00,92.71,92.76,92.66,92.68,25253
2018/01/30,13:04:00,92.69,92.70,92.66,92.67,20689
2018/01/30,13:05:00,92.68,92.68,92.62,92.62,26091
2018/01/30,13:06:00,92.62,92.64,92.57,92.61,82505
2018/01/30,13:07:00,92.62,92.64,92.60,92.60,30270
2018/01/30,13:08:00,92.59,92.63,92.57,92.58,53081
2018/01/30,13:09:00,92.58,92.69,92.58,92.63,55159
2018/01/30,13:10:00,92.63,92.66,92.62,92.64,43799
2018/01/30,13:11:00,92.64,92.73,92.64,92.71,44610
2018/01/30,13:12:00,92.70,92.71,92.68,92.70,28459
2018/01/30,13:13:00,92.70,92.71,92.67,92.69,21716
2018/01/30,13:14:00,92.70,92.70,92.66,92.68,22109
2018/01/30,13:15:00,92.67,92.71,92.66,92.69,24630
2018/01/30,13:16:00,92.70,92.71,92.67,92.69,36093
2018/01/30,13:17:00,92.69,92.78,92.69,92.75,43660
2018/01/30,13:18:00,92.75,92.87,92.75,92.80,63669
2018/01/30,13:19:00,92.80,92.81,92.77,92.78,27397
2018/01/30,13:20:00,92.78,92.78,92.73,92.74,59340
2018/01/30,13:21:00,92.74,92.79,92.72,92.77,47880
2018/01/30,13:22:00,92.77,92.85,92.77,92.81,36700
2018/01/30,13:23:00,92.80,92.82,92.73,92.73,34634
2018/01/30,13:24:00,92.73,92.82,92.72,92.79,30476
2018/01/30,13:25:00,92.79,92.80,92.72,92.77,31870
2018/01/30,13:26:00,92.77,92.82,92.76,92.80,29521
2018/01/30,13:27:00,92.80,92.86,92.79,92.82,47001
2018/01/30,13:28:00,92.82,92.83,92.77,92.83,37542
2018/01/30,13:29:00,92.84,92.84,92.79,92.81,22811
2018/01/30,13:30:00,92.81,92.85,92.78,92.80,36441
2018/01/30,13:31:00,92.80,92.81,92.75,92.77,26608
2018/01/30,13:32:00,92.77,92.83,92.76,92.77,25812
2018/01/30,13:33:00,92.77,92.90,92.76,92.87,45675
2018/01/30,13:34:00,92.87,92.87,92.80,92.86,54326
2018/01/30,13:35:00,92.85,92.90,92.82,92.87,23032
2018/01/30,13:36:00,92.87,92.90,92.82,92.86,33457
2018/01/30,13:37:00,92.86,92.86,92.83,92.86,24506
2018/01/30,13:38:00,92.87,92.90,92.86,92.87,24324
2018/01/30,13:39:00,92.86,92.91,92.85,92.89,37328
2018/01/30,13:40:00,92.90,92.90,92.84,92.88,21372
2018/01/30,13:41:00,92.89,92.97,92.89,92.92,29681
2018/01/30,13:42:00,92.92,92.93,92.87,92.88,19583
2018/01/30,13:43:00,92.88,92.92,92.86,92.90,35549
2018/01/30,13:44:00,92.90,92.90,92.85,92.89,82862
2018/01/30,13:45:00,92.89,92.89,92.86,92.86,47942
2018/01/30,13:46:00,92.86,92.98,92.86,92.92,35370
2018/01/30,13:47:00,92.92,92.95,92.88,92.90,48735
2018/01/30,13:48:00,92.90,92.94,92.88,92.90,63393
2018/01/30,13:49:00,92.90,92.91,92.86,92.91,86477
2018/01/30,13:50:00,92.91,92.94,92.89,92.90,44572
2018/01/30,13:51:00,92.90,92.93,92.87,92.91,112351
2018/01/30,13:52:00,92.90,92.92,92.87,92.87,64516
2018/01/30,13:53:00,92.87,92.89,92.86,92.88,30403
2018/01/30,13:54:00,92.88,92.92,92.88,92.89,72740
2018/01/30,13:55:00,92.89,92.91,92.86,92.88,78355
2018/01/30,13:56:00,92.88,92.97,92.87,92.95,120556
2018/01/30,13:57:00,92.95,92.96,92.92,92.92,26560
2018/01/30,13:58:00,92.93,92.94,92.89,92.91,51904
2018/01/30,13:59:00,92.91,92.92,92.87,92.91,67180
2018/01/30,14:00:00,92.92,92.92,92.88,92.89,15069
2018/01/30,14:01:00,92.89,92.93,92.88,92.92,32443
2018/01/30,14:02:00,92.92,92.93,92.88,92.91,80765
2018/01/30,14:03:00,92.91,92.91,92.87,92.90,33301
2018/01/30,14:04:00,92.90,92.92,92.89,92.91,25252
2018/01/30,14:05:00,92.91,92.98,92.90,92.97,30994
2018/01/30,14:06:00,92.98,93.07,92.96,93.05,104617
2018/01/30,14:07:00,93.05,93.07,93.01,93.04,26585
2018/01/30,14:08:00,93.05,93.05,92.97,92.98,42886
2018/01/30,14:09:00,92.97,93.00,92.91,92.97,40998
2018/01/30,14:10:00,92.97,93.00,92.91,92.97,39847
2018/01/30,14:11:00,92.97,93.00,92.92,92.95,50415
2018/01/30,14:12:00,92.96,93.06,92.96,93.06,51056
2018/01/30,14:13:00,93.06,93.08,93.02,93.06,49298
2018/01/30,14:14:00,93.06,93.14,93.06,93.14,46840
2018/01/30,14:15:00,93.13,93.18,93.11,93.14,47028
2018/01/30,14:16:00,93.14,93.17,93.09,93.14,45480
2018/01/30,14:17:00,93.13,93.14,93.06,93.09,53814
2018/01/30,14:18:00,93.09,93.12,93.06,93.08,45931
2018/01/30,14:19:00,93.08,93.08,93.04,93.04,58065
2018/01/30,14:20:00,93.04,93.07,93.04,93.07,45595
2018/01/30,14:21:00,93.06,93.07,93.04,93.05,33540
2018/01/30,14:22:00,93.05,93.06,93.04,93.04,73806
2018/01/30,14:23:00,93.04,93.16,93.04,93.13,82152
2018/01/30,14:24:00,93.13,93.14,93.06,93.09,47586
2018/01/30,14:25:00,93.09,93.12,93.05,93.06,31554
2018/01/30,14:26:00,93.06,93.12,93.05,93.09,38293
2018/01/30,14:27:00,93.09,93.10,93.01,93.01,60303
2018/01/30,14:28:00,93.01,93.01,92.93,92.96,65460
2018/01/30,14:29:00,92.96,92.97,92.92,92.93,42659
2018/01/30,14:30:00,92.93,92.97,92.91,92.93,41359
2018/01/30,14:31:00,92.93,93.00,92.92,93.00,43544
2018/01/30,14:32:00,93.00,93.01,92.90,92.90,109581
2018/01/30,14:33:00,92.90,92.91,92.85,92.86,37106
2018/01/30,14:34:00,92.86,92.88,92.81,92.81,31667
2018/01/30,14:35:00,92.81,92.82,92.71,92.74,83881
2018/01/30,14:36:00,92.74,92.78,92.73,92.78,26440
2018/01/30,14:37:00,92.78,92.78,92.68,92.68,33529
2018/01/30,14:38:00,92.68,92.68,92.65,92.67,30323
2018/01/30,14:39:00,92.67,92.72,92.64,92.72,46190
2018/01/30,14:40:00,92.72,92.73,92.66,92.69,34333
2018/01/30,14:41:00,92.69,92.71,92.67,92.68,28425
2018/01/30,14:42:00,92.67,92.67,92.60,92.64,47420
2018/01/30,14:43:00,92.64,92.68,92.61,92.66,39771
2018/01/30,14:44:00,92.66,92.68,92.63,92.65,22731
2018/01/30,14:45:00,92.65,92.70,92.63,92.68,41655
2018/01/30,14:46:00,92.68,92.70,92.63,92.67,25330
2018/01/30,14:47:00,92.66,92.69,92.64,92.67,27258
2018/01/30,14:48:00,92.67,92.71,92.66,92.70,34858
2018/01/30,14:49:00,92.70,92.75,92.67,92.70,38127
2018/01/30,14:50:00,92.70,92.70,92.65,92.68,26805
2018/01/30,14:51:00,92.68,92.68,92.61,92.63,40279
2018/01/30,14:52:00,92.63,92.65,92.60,92.61,35519
2018/01/30,14:53:00,92.61,92.64,92.59,92.63,44799
2018/01/30,14:54:00,92.63,92.68,92.62,92.68,39342
2018/01/30,14:55:00,92.68,92.76,92.66,92.72,28698
2018/01/30,14:56:00,92.72,92.75,92.70,92.72,39214
2018/01/30,14:57:00,92.72,92.73,92.68,92.69,38303
2018/01/30,14:58:00,92.69,92.70,92.66,92.70,394208
2018/01/30,14:59:00,92.70,92.70,92.67,92.70,22226
2018/01/30,15:00:00,92.69,92.70,92.64,92.67,30672
2018/01/30,15:01:00,92.67,92.67,92.59,92.60,66329
2018/01/30,15:02:00,92.60,92.70,92.60,92.69,39115
2018/01/30,15:03:00,92.69,92.75,92.68,92.74,36932
2018/01/30,15:04:00,92.73,92.76,92.71,92.74,40410
2018/01/30,15:05:00,92.74,92.79,92.72,92.77,35181
2018/01/30,15:06:00,92.76,92.78,92.73,92.75,33689
2018/01/30,15:07:00,92.74,92.77,92.72,92.73,51877
2018/01/30,15:08:00,92.73,92.74,92.67,92.69,32686
2018/01/30,15:09:00,92.69,92.83,92.68,92.81,74221
2018/01/30,15:10:00,92.82,92.83,92.76,92.76,50344
2018/01/30,15:11:00,92.76,92.89,92.75,92.84,68117
2018/01/30,15:12:00,92.84,92.86,92.82,92.86,29472
2018/01/30,15:13:00,92.86,92.86,92.79,92.82,33356
2018/01/30,15:14:00,92.82,92.88,92.82,92.85,38873
2018/01/30,15:15:00,92.85,92.90,92.84,92.87,42351
2018/01/30,15:16:00,92.87,92.92,92.87,92.90,53345
2018/01/30,15:17:00,92.88,92.98,92.87,92.95,94609
2018/01/30,15:18:00,92.95,92.95,92.92,92.92,21929
2018/01/30,15:19:00,92.93,93.00,92.93,92.99,48755
2018/01/30,15:20:00,92.98,92.98,92.93,92.94,43540
2018/01/30,15:21:00,92.94,92.98,92.92,92.95,53199
2018/01/30,15:22:00,92.96,92.98,92.93,92.94,38094
2018/01/30,15:23:00,92.94,92.95,92.87,92.87,28449
2018/01/30,15:24:00,92.87,92.88,92.81,92.85,57830
2018/01/30,15:25:00,92.85,92.89,92.85,92.89,26026
2018/01/30,15:26:00,92.89,92.90,92.87,92.90,29904
2018/01/30,15:27:00,92.90,92.93,92.90,92.93,37294
2018/01/30,15:28:00,92.93,92.95,92.92,92.95,47334
2018/01/30,15:29:00,92.95,92.96,92.93,92.94,32996
2018/01/30,15:30:00,92.94,92.98,92.93,92.98,58820
2018/01/30,15:31:00,92.98,93.00,92.97,92.99,44983
2018/01/30,15:32:00,92.98,93.00,92.93,92.96,56530
2018/01/30,15:33:00,92.95,93.00,92.93,93.00,37232
2018/01/30,15:34:00,93.00,93.03,92.97,92.97,63667
2018/01/30,15:35:00,92.98,92.99,92.93,92.94,58494
2018/01/30,15:36:00,92.94,93.00,92.94,92.96,104387
2018/01/30,15:37:00,92.96,92.98,92.95,92.95,47493
2018/01/30,15:38:00,92.96,92.98,92.95,92.96,125423
2018/01/30,15:39:00,92.96,93.00,92.96,92.97,117934
2018/01/30,15:40:00,92.97,92.97,92.91,92.94,62929
2018/01/30,15:41:00,92.94,92.95,92.89,92.89,70539
2018/01/30,15:42:00,92.89,92.91,92.88,92.90,50404
2018/01/30,15:43:00,92.90,93.00,92.90,92.95,91040
2018/01/30,15:44:00,92.95,92.97,92.91,92.93,67134
2018/01/30,15:45:00,92.93,92.97,92.92,92.96,58010
2018/01/30,15:46:00,92.96,93.01,92.95,93.00,174889
2018/01/30,15:47:00,92.99,93.00,92.98,92.99,41288
2018/01/30,15:48:00,92.99,92.99,92.96,92.96,41904
2018/01/30,15:49:00,92.96,92.97,92.91,92.92,80978
2018/01/30,15:50:00,92.92,92.94,92.88,92.90,62329
2018/01/30,15:51:00,92.90,92.90,92.76,92.86,124263
2018/01/30,15:52:00,92.86,92.88,92.82,92.86,112510
2018/01/30,15:53:00,92.85,92.90,92.83,92.89,119224
2018/01/30,15:54:00,92.89,92.89,92.82,92.83,143491
2018/01/30,15:55:00,92.84,92.84,92.79,92.82,106229
2018/01/30,15:56:00,92.82,92.89,92.81,92.88,219636
2018/01/30,15:57:00,92.88,92.90,92.85,92.89,129597
2018/01/30,15:58:00,92.88,92.89,92.81,92.82,171088
2018/01/30,15:59:00,92.82,92.83,92.77,92.79,183852
2018/01/30,16:00:00,92.79,93.00,92.72,92.74,432961
2018/01/31,09:31:00,93.75,93.96,93.62,93.63,368297
2018/01/31,09:32:00,93.63,93.73,93.55,93.73,136277
2018/01/31,09:33:00,93.73,94.00,93.71,93.88,133733
2018/01/31,09:34:00,93.87,93.89,93.75,93.84,90527
2018/01/31,09:35:00,93.84,93.84,93.61,93.62,135757
2018/01/31,09:36:00,93.62,93.78,93.59,93.74,132855
2018/01/31,09:37:00,93.73,93.77,93.65,93.77,95416
2018/01/31,09:38:00,93.74,93.81,93.73,93.76,73128
2018/01/31,09:39:00,93.76,93.81,93.73,93.73,125213
2018/01/31,09:40:00,93.74,93.75,93.67,93.70,118848
2018/01/31,09:41:00,93.70,93.77,93.67,93.71,103766
2018/01/31,09:42:00,93.71,93.80,93.66,93.78,110035
2018/01/31,09:43:00,93.81,93.91,93.80,93.82,114663
2018/01/31,09:44:00,93.82,93.86,93.78,93.82,81144
2018/01/31,09:45:00,93.82,93.84,93.78,93.81,84636
2018/01/31,09:46:00,93.82,93.82,93.69,93.69,57573
2018/01/31,09:47:00,93.70,93.70,93.63,93.64,64390
2018/01/31,09:48:00,93.65,93.72,93.63,93.71,76545
2018/01/31,09:49:00,93.71,93.75,93.67,93.68,76478
2018/01/31,09:50:00,93.68,93.71,93.63,93.71,57995
2018/01/31,09:51:00,93.71,93.75,93.69,93.75,60830
2018/01/31,09:52:00,93.75,93.81,93.72,93.73,120004
2018/01/31,09:53:00,93.73,93.74,93.67,93.70,123017
2018/01/31,09:54:00,93.70,93.73,93.69,93.73,39538
2018/01/31,09:55:00,93.75,93.81,93.75,93.75,74751
2018/01/31,09:56:00,93.76,93.78,93.71,93.77,179790
2018/01/31,09:57:00,93.77,93.82,93.75,93.81,60622
2018/01/31,09:58:00,93.82,93.88,93.76,93.79,83692
2018/01/31,09:59:00,93.79,93.79,93.66,93.67,90240
2018/01/31,10:00:00,93.67,93.83,93.65,93.77,103824
2018/01/31,10:01:00,93.76,93.76,93.67,93.67,114611
2018/01/31,10:02:00,93.68,93.69,93.52,93.53,161880
2018/01/31,10:03:00,93.54,93.55,93.51,93.54,65485
2018/01/31,10:04:00,93.54,93.59,93.52,93.56,91423
2018/01/31,10:05:00,93.56,93.58,93.52,93.55,43259
2018/01/31,10:06:00,93.55,93.62,93.53,93.62,53204
2018/01/31,10:07:00,93.62,93.66,93.60,93.60,54868
2018/01/31,10:08:00,93.60,93.73,93.59,93.70,58937
2018/01/31,10:09:00,93.70,93.74,93.68,93.68,79942
2018/01/31,10:10:00,93.68,93.79,93.68,93.79,117268
2018/01/31,10:11:00,93.79,93.79,93.73,93.76,129700
2018/01/31,10:12:00,93.75,93.80,93.68,93.78,88505
2018/01/31,10:13:00,93.78,93.79,93.74,93.76,49911
2018/01/31,10:14:00,93.76,93.79,93.71,93.74,58187
2018/01/31,10:15:00,93.73,93.76,93.72,93.74,53613
2018/01/31,10:16:00,93.74,93.79,93.71,93.78,48775
2018/01/31,10:17:00,93.78,93.83,93.75,93.83,73545
2018/01/31,10:18:00,93.83,93.85,93.79,93.81,66520
2018/01/31,10:19:00,93.81,93.84,93.79,93.84,54661
2018/01/31,10:20:00,93.83,93.86,93.76,93.78,73409
2018/01/31,10:21:00,93.77,93.80,93.76,93.76,51588
2018/01/31,10:22:00,93.76,93.80,93.76,93.78,42889
2018/01/31,10:23:00,93.78,93.83,93.76,93.81,181071
2018/01/31,10:24:00,93.80,93.88,93.79,93.88,120178
2018/01/31,10:25:00,93.88,93.95,93.87,93.93,62948
2018/01/31,10:26:00,93.93,93.95,93.88,93.89,96022
2018/01/31,10:27:00,93.89,93.97,93.88,93.95,44950
2018/01/31,10:28:00,93.95,93.98,93.94,93.97,50866
2018/01/31,10:29:00,93.97,94.00,93.94,93.95,76993
2018/01/31,10:30:00,93.94,93.99,93.92,93.98,56391
2018/01/31,10:31:00,93.99,94.00,93.97,93.98,40532
2018/01/31,10:32:00,93.98,94.02,93.96,93.97,149203
2018/01/31,10:33:00,93.97,94.01,93.96,93.98,122491
2018/01/31,10:34:00,93.98,94.03,93.96,94.03,47623
2018/01/31,10:35:00,94.03,94.17,94.03,94.17,134649
2018/01/31,10:36:00,94.16,94.27,94.13,94.13,143105
2018/01/31,10:37:00,94.13,94.23,94.12,94.22,101392
2018/01/31,10:38:00,94.22,94.32,94.21,94.29,103429
2018/01/31,10:39:00,94.29,94.32,94.20,94.30,75160
2018/01/31,10:40:00,94.29,94.45,94.23,94.45,132170
2018/01/31,10:41:00,94.45,94.48,94.31,94.31,87907
2018/01/31,10:42:00,94.31,94.43,94.31,94.38,98771
2018/01/31,10:43:00,94.38,94.40,94.22,94.24,163928
2018/01/31,10:44:00,94.24,94.30,94.22,94.30,72754
2018/01/31,10:45:00,94.30,94.30,94.25,94.25,57377
2018/01/31,10:46:00,94.25,94.28,94.20,94.25,85557
2018/01/31,10:47:00,94.25,94.31,94.21,94.28,60280
2018/01/31,10:48:00,94.28,94.36,94.27,94.33,48003
2018/01/31,10:49:00,94.33,94.36,94.28,94.30,48795
2018/01/31,10:50:00,94.30,94.31,94.18,94.18,99191
2018/01/31,10:51:00,94.18,94.21,94.13,94.13,219212
2018/01/31,10:52:00,94.12,94.13,94.04,94.04,97566
2018/01/31,10:53:00,94.05,94.13,94.05,94.12,169250
2018/01/31,10:54:00,94.12,94.15,94.08,94.11,102516
2018/01/31,10:55:00,94.12,94.13,94.08,94.12,68437
2018/01/31,10:56:00,94.12,94.12,93.99,94.04,100593
2018/01/31,10:57:00,94.04,94.09,94.01,94.02,64289
2018/01/31,10:58:00,94.01,94.06,94.00,94.06,73899
2018/01/31,10:59:00,94.06,94.06,93.98,94.05,69231
2018/01/31,11:00:00,94.04,94.13,94.04,94.09,62851
2018/01/31,11:01:00,94.09,94.12,94.01,94.05,54172
2018/01/31,11:02:00,94.04,94.13,94.04,94.13,44494
2018/01/31,11:03:00,94.13,94.20,94.11,94.18,67650
2018/01/31,11:04:00,94.18,94.19,94.16,94.19,49148
2018/01/31,11:05:00,94.19,94.23,94.19,94.21,84893
2018/01/31,11:06:00,94.21,94.31,94.21,94.31,58154
2018/01/31,11:07:00,94.30,94.32,94.26,94.30,42337
2018/01/31,11:08:00,94.30,94.30,94.21,94.21,46230
2018/01/31,11:09:00,94.22,94.22,94.14,94.15,52947
2018/01/31,11:10:00,94.15,94.15,94.10,94.13,69240
2018/01/31,11:11:00,94.13,94.13,93.98,94.01,246279
2018/01/31,11:12:00,94.01,94.07,94.01,94.05,100835
2018/01/31,11:13:00,94.06,94.12,94.05,94.06,101971
2018/01/31,11:14:00,94.05,94.10,94.04,94.10,78702
2018/01/31,11:15:00,94.10,94.15,94.08,94.09,107080
2018/01/31,11:16:00,94.08,94.13,94.08,94.12,58504
2018/01/31,11:17:00,94.12,94.27,94.11,94.25,88795
2018/01/31,11:18:00,94.25,94.25,94.13,94.13,47595
2018/01/31,11:19:00,94.13,94.15,94.11,94.13,47284
2018/01/31,11:20:00,94.13,94.13,94.07,94.08,59084
2018/01/31,11:21:00,94.08,94.12,94.07,94.08,52240
2018/01/31,11:22:00,94.08,94.09,94.02,94.05,92189
2018/01/31,11:23:00,94.05,94.07,94.02,94.04,39462
2018/01/31,11:24:00,94.04,94.12,94.03,94.12,36619
2018/01/31,11:25:00,94.11,94.12,94.08,94.10,59065
2018/01/31,11:26:00,94.09,94.13,94.08,94.13,59711
2018/01/31,11:27:00,94.13,94.15,94.11,94.13,186384
2018/01/31,11:28:00,94.13,94.15,94.10,94.10,75306
2018/01/31,11:29:00,94.11,94.12,94.05,94.05,50254
2018/01/31,11:30:00,94.05,94.06,94.02,94.03,48060
2018/01/31,11:31:00,94.03,94.04,93.95,93.95,109317
2018/01/31,11:32:00,93.95,94.00,93.95,93.98,48065
2018/01/31,11:33:00,93.98,93.99,93.94,93.95,42117
2018/01/31,11:34:00,93.96,94.00,93.95,94.00,56012
2018/01/31,11:35:00,94.00,94.07,93.97,94.07,56072
2018/01/31,11:36:00,94.07,94.07,94.02,94.05,59471
2018/01/31,11:37:00,94.05,94.12,94.04,94.11,90555
2018/01/31,11:38:00,94.12,94.14,94.09,94.10,69131
2018/01/31,11:39:00,94.10,94.13,94.09,94.09,22090
2018/01/31,11:40:00,94.09,94.10,94.04,94.08,65020
2018/01/31,11:41:00,94.08,94.13,94.05,94.13,35537
2018/01/31,11:42:00,94.13,94.15,94.11,94.13,42317
2018/01/31,11:43:00,94.13,94.18,94.12,94.15,37768
2018/01/31,11:44:00,94.16,94.18,94.14,94.14,33893
2018/01/31,11:45:00,94.15,94.16,94.14,94.15,71808
2018/01/31,11:46:00,94.14,94.15,94.11,94.12,48487
2018/01/31,11:47:00,94.12,94.14,94.10,94.10,53750
2018/01/31,11:48:00,94.10,94.11,94.07,94.07,53581
2018/01/31,11:49:00,94.07,94.10,94.06,94.08,55141
2018/01/31,11:50:00,94.08,94.09,94.02,94.05,79787
2018/01/31,11:51:00,94.05,94.07,93.99,94.00,94669
2018/01/31,11:52:00,93.99,94.00,93.97,93.99,35205
2018/01/31,11:53:00,93.99,93.99,93.93,93.94,32382
2018/01/31,11:54:00,93.94,93.94,93.86,93.87,127930
2018/01/31,11:55:00,93.87,93.87,93.83,93.87,57674
2018/01/31,11:56:00,93.87,93.97,93.85,93.94,51984
2018/01/31,11:57:00,93.94,93.95,93.92,93.93,42142
2018/01/31,11:58:00,93.93,93.94,93.88,93.89,70224
2018/01/31,11:59:00,93.89,93.89,93.81,93.82,92612
2018/01/31,12:00:00,93.82,93.86,93.81,93.85,50619
2018/01/31,12:01:00,93.85,93.89,93.81,93.87,49695
2018/01/31,12:02:00,93.87,93.93,93.86,93.92,33951
2018/01/31,12:03:00,93.92,93.95,93.91,93.93,35883
2018/01/31,12:04:00,93.93,93.97,93.92,93.97,39591
2018/01/31,12:05:00,93.97,93.98,93.93,93.98,27287
2018/01/31,12:06:00,93.98,93.98,93.95,93.98,41213
2018/01/31,12:07:00,93.98,93.98,93.96,93.98,82026
2018/01/31,12:08:00,93.98,94.01,93.97,93.99,113581
2018/01/31,12:09:00,94.00,94.03,94.00,94.00,38869
2018/01/31,12:10:00,94.00,94.02,93.98,94.02,61794
2018/01/31,12:11:00,94.02,94.03,94.01,94.01,44442
2018/01/31,12:12:00,94.01,94.05,94.00,94.02,48874
2018/01/31,12:13:00,94.02,94.02,94.00,94.01,53640
2018/01/31,12:14:00,94.01,94.05,94.01,94.03,40065
2018/01/31,12:15:00,94.03,94.04,94.01,94.03,19029
2018/01/31,12:16:00,94.03,94.05,94.02,94.02,67588
2018/01/31,12:17:00,94.02,94.03,93.95,93.96,90101
2018/01/31,12:18:00,93.96,93.96,93.91,93.93,27545
2018/01/31,12:19:00,93.93,93.95,93.90,93.91,40604
2018/01/31,12:20:00,93.92,93.94,93.91,93.92,43942
2018/01/31,12:21:00,93.92,93.96,93.92,93.95,38677
2018/01/31,12:22:00,93.95,94.04,93.94,94.01,47134
2018/01/31,12:23:00,94.01,94.05,94.00,94.02,40714
2018/01/31,12:24:00,94.01,94.05,94.00,94.01,58012
2018/01/31,12:25:00,94.01,94.02,93.98,93.98,73705
2018/01/31,12:26:00,93.98,94.00,93.95,93.99,44314
2018/01/31,12:27:00,93.99,93.99,93.95,93.98,48767
2018/01/31,12:28:00,93.98,93.99,93.95,93.97,73622
2018/01/31,12:29:00,93.97,93.99,93.95,93.95,72288
2018/01/31,12:30:00,93.95,93.98,93.94,93.95,74608
2018/01/31,12:31:00,93.95,93.95,93.92,93.95,60149
2018/01/31,12:32:00,93.95,93.98,93.94,93.97,50227
2018/01/31,12:33:00,93.97,94.00,93.96,94.00,51212
2018/01/31,12:34:00,93.99,94.02,93.99,94.00,54900
2018/01/31,12:35:00,94.00,94.05,93.99,94.04,45057
2018/01/31,12:36:00,94.04,94.14,94.02,94.13,195628
2018/01/31,12:37:00,94.13,94.22,94.13,94.22,163398
2018/01/31,12:38:00,94.22,94.24,94.20,94.24,142014
2018/01/31,12:39:00,94.24,94.27,94.21,94.25,125178
2018/01/31,12:40:00,94.25,94.29,94.24,94.28,73804
2018/01/31,12:41:00,94.28,94.32,94.27,94.32,89183
2018/01/31,12:42:00,94.32,94.33,94.28,94.29,139050
2018/01/31,12:43:00,94.30,94.30,94.25,94.25,89918
2018/01/31,12:44:00,94.25,94.29,94.23,94.29,69783
2018/01/31,12:45:00,94.29,94.31,94.27,94.30,55660
2018/01/31,12:46:00,94.30,94.35,94.30,94.32,56000
2018/01/31,12:47:00,94.32,94.34,94.31,94.32,44754
2018/01/31,12:48:00,94.32,94.32,94.29,94.32,45765
2018/01/31,12:49:00,94.31,94.32,94.27,94.27,59503
2018/01/31,12:50:00,94.28,94.30,94.25,94.28,70423
2018/01/31,12:51:00,94.28,94.29,94.24,94.27,69737
2018/01/31,12:52:00,94.27,94.31,94.25,94.31,53746
2018/01/31,12:53:00,94.31,94.31,94.27,94.28,32754
2018/01/31,12:54:00,94.28,94.31,94.27,94.29,39242
2018/01/31,12:55:00,94.29,94.31,94.27,94.27,39868
2018/01/31,12:56:00,94.27,94.29,94.26,94.29,28659
2018/01/31,12:57:00,94.28,94.29,94.23,94.23,65553
2018/01/31,12:58:00,94.23,94.27,94.21,94.21,83258
2018/01/31,12:59:00,94.22,94.24,94.18,94.22,87599
2018/01/31,13:00:00,94.22,94.25,94.19,94.25,80904
2018/01/31,13:01:00,94.25,94.34,94.22,94.29,98494
2018/01/31,13:02:00,94.29,94.30,94.23,94.27,57881
2018/01/31,13:03:00,94.27,94.34,94.23,94.33,85739
2018/01/31,13:04:00,94.33,94.35,94.27,94.27,112401
2018/01/31,13:05:00,94.27,94.27,94.20,94.26,137609
2018/01/31,13:06:00,94.26,94.30,94.26,94.30,60939
2018/01/31,13:07:00,94.30,94.33,94.28,94.32,60027
2018/01/31,13:08:00,94.32,94.33,94.27,94.27,87953
2018/01/31,13:09:00,94.27,94.28,94.20,94.27,163929
2018/01/31,13:10:00,94.27,94.30,94.25,94.25,74714
2018/01/31,13:11:00,94.25,94.30,94.24,94.30,41170
2018/01/31,13:12:00,94.30,94.35,94.30,94.35,54972
2018/01/31,13:13:00,94.34,94.42,94.34,94.42,136468
2018/01/31,13:14:00,94.42,94.44,94.40,94.42,82777
2018/01/31,13:15:00,94.42,94.50,94.42,94.47,77837
2018/01/31,13:16:00,94.48,94.48,94.39,94.39,100638
2018/01/31,13:17:00,94.39,94.43,94.35,94.36,50023
2018/01/31,13:18:00,94.36,94.38,94.32,94.35,65816
2018/01/31,13:19:00,94.35,94.44,94.35,94.39,61662
2018/01/31,13:20:00,94.40,94.45,94.37,94.40,52360
2018/01/31,13:21:00,94.40,94.42,94.37,94.39,58989
2018/01/31,13:22:00,94.39,94.41,94.39,94.41,40546
2018/01/31,13:23:00,94.41,94.50,94.40,94.49,90479
2018/01/31,13:24:00,94.50,94.50,94.47,94.49,54266
2018/01/31,13:25:00,94.49,94.53,94.48,94.52,54994
2018/01/31,13:26:00,94.52,94.56,94.51,94.52,64462
2018/01/31,13:27:00,94.52,94.58,94.51,94.58,56086
2018/01/31,13:28:00,94.58,94.66,94.58,94.66,71855
2018/01/31,13:29:00,94.66,94.68,94.64,94.65,116936
2018/01/31,13:30:00,94.65,94.76,94.64,94.72,89182
2018/01/31,13:31:00,94.72,94.74,94.67,94.67,123809
2018/01/31,13:32:00,94.67,94.69,94.62,94.63,92048
2018/01/31,13:33:00,94.63,94.63,94.57,94.59,101345
2018/01/31,13:34:00,94.60,94.60,94.54,94.54,50400
2018/01/31,13:35:00,94.54,94.56,94.51,94.53,47974
2018/01/31,13:36:00,94.53,94.58,94.51,94.55,82209
2018/01/31,13:37:00,94.55,94.56,94.49,94.52,70455
2018/01/31,13:38:00,94.52,94.53,94.49,94.49,63275
2018/01/31,13:39:00,94.49,94.51,94.46,94.49,46254
2018/01/31,13:40:00,94.49,94.49,94.43,94.45,31873
2018/01/31,13:41:00,94.46,94.53,94.43,94.53,83326
2018/01/31,13:42:00,94.53,94.54,94.48,94.48,49627
2018/01/31,13:43:00,94.48,94.50,94.47,94.49,49102
2018/01/31,13:44:00,94.49,94.53,94.45,94.47,111141
2018/01/31,13:45:00,94.47,94.50,94.43,94.44,50913
2018/01/31,13:46:00,94.44,94.47,94.42,94.43,31871
2018/01/31,13:47:00,94.44,94.49,94.42,94.49,54933
2018/01/31,13:48:00,94.49,94.51,94.45,94.46,52019
2018/01/31,13:49:00,94.46,94.47,94.41,94.43,49640
2018/01/31,13:50:00,94.43,94.51,94.43,94.50,58084
2018/01/31,13:51:00,94.50,94.51,94.45,94.47,37057
2018/01/31,13:52:00,94.47,94.48,94.44,94.48,67992
2018/01/31,13:53:00,94.47,94.48,94.45,94.46,35098
2018/01/31,13:54:00,94.46,94.52,94.45,94.52,59933
2018/01/31,13:55:00,94.52,94.58,94.52,94.55,80805
2018/01/31,13:56:00,94.55,94.56,94.50,94.51,39378
2018/01/31,13:57:00,94.52,94.53,94.50,94.51,34280
2018/01/31,13:58:00,94.52,94.52,94.49,94.49,66505
2018/01/31,13:59:00,94.50,94.50,94.40,94.40,72625
2018/01/31,14:00:00,94.40,94.41,94.30,94.35,48848
2018/01/31,14:01:00,94.35,94.54,94.31,94.53,75786
2018/01/31,14:02:00,94.53,94.66,94.45,94.53,112904
2018/01/31,14:03:00,94.53,94.62,94.51,94.53,54724
2018/01/31,14:04:00,94.53,94.55,94.40,94.40,58885
2018/01/31,14:05:00,94.40,94.40,94.27,94.28,89208
2018/01/31,14:06:00,94.28,94.38,94.26,94.26,58561
2018/01/31,14:07:00,94.27,94.36,94.21,94.32,107702
2018/01/31,14:08:00,94.32,94.40,94.26,94.31,72286
2018/01/31,14:09:00,94.31,94.33,94.26,94.27,107679
2018/01/31,14:10:00,94.27,94.35,94.26,94.27,80034
2018/01/31,14:11:00,94.27,94.35,94.26,94.31,54574
2018/01/31,14:12:00,94.31,94.32,94.28,94.31,95810
2018/01/31,14:13:00,94.31,94.33,94.24,94.24,104684
2018/01/31,14:14:00,94.25,94.27,94.22,94.27,67850
2018/01/31,14:15:00,94.26,94.26,94.18,94.20,98226
2018/01/31,14:16:00,94.20,94.28,94.18,94.25,71313
2018/01/31,14:17:00,94.24,94.24,94.17,94.19,57365
2018/01/31,14:18:00,94.19,94.25,94.15,94.15,51901
2018/01/31,14:19:00,94.16,94.28,94.15,94.28,98892
2018/01/31,14:20:00,94.28,94.30,94.26,94.29,91778
2018/01/31,14:21:00,94.28,94.30,94.24,94.28,107067
2018/01/31,14:22:00,94.28,94.31,94.22,94.22,95753
2018/01/31,14:23:00,94.22,94.23,94.15,94.18,69926
2018/01/31,14:24:00,94.18,94.18,94.09,94.15,80686
2018/01/31,14:25:00,94.15,94.16,94.03,94.05,114351
2018/01/31,14:26:00,94.06,94.19,94.05,94.16,75887
2018/01/31,14:27:00,94.16,94.20,94.14,94.18,39165
2018/01/31,14:28:00,94.19,94.25,94.17,94.20,66097
2018/01/31,14:29:00,94.20,94.21,94.09,94.10,71325
2018/01/31,14:30:00,94.10,94.22,94.10,94.19,79753
2018/01/31,14:31:00,94.19,94.20,94.15,94.16,59901
2018/01/31,14:32:00,94.16,94.19,94.13,94.18,124170
2018/01/31,14:33:00,94.18,94.22,94.12,94.16,61974
2018/01/31,14:34:00,94.15,94.18,94.11,94.15,52057
2018/01/31,14:35:00,94.15,94.18,94.11,94.16,70624
2018/01/31,14:36:00,94.15,94.16,94.12,94.13,51401
2018/01/31,14:37:00,94.13,94.14,94.03,94.04,97292
2018/01/31,14:38:00,94.04,94.16,94.03,94.12,76568
2018/01/31,14:39:00,94.12,94.15,94.08,94.09,99573
2018/01/31,14:40:00,94.09,94.10,94.04,94.04,44619
2018/01/31,14:41:00,94.04,94.10,94.02,94.09,110372
2018/01/31,14:42:00,94.09,94.15,94.08,94.11,65320
2018/01/31,14:43:00,94.11,94.15,94.09,94.13,71641
2018/01/31,14:44:00,94.14,94.25,94.12,94.22,117048
2018/01/31,14:45:00,94.22,94.23,94.15,94.15,41946
2018/01/31,14:46:00,94.15,94.16,94.05,94.06,74682
2018/01/31,14:47:00,94.05,94.10,94.00,94.01,93711
2018/01/31,14:48:00,94.00,94.06,93.97,94.01,212085
2018/01/31,14:49:00,94.01,94.02,93.96,93.97,78778
2018/01/31,14:50:00,93.97,94.00,93.92,93.95,79447
2018/01/31,14:51:00,93.94,93.95,93.84,93.87,132970
2018/01/31,14:52:00,93.86,93.94,93.84,93.89,103307
2018/01/31,14:53:00,93.89,94.01,93.88,93.98,154898
2018/01/31,14:54:00,93.98,94.00,93.93,93.96,64307
2018/01/31,14:55:00,93.96,94.01,93.88,93.99,230779
2018/01/31,14:56:00,93.99,94.05,93.89,93.90,190188
2018/01/31,14:57:00,93.90,93.91,93.84,93.88,111657
2018/01/31,14:58:00,93.89,93.90,93.86,93.87,71910
2018/01/31,14:59:00,93.87,93.88,93.83,93.85,68640
2018/01/31,15:00:00,93.85,93.92,93.84,93.86,80486
2018/01/31,15:01:00,93.86,93.86,93.76,93.83,201117
2018/01/31,15:02:00,93.83,93.86,93.77,93.83,163690
2018/01/31,15:03:00,93.83,93.84,93.75,93.76,127130
2018/01/31,15:04:00,93.76,93.76,93.61,93.61,272538
2018/01/31,15:05:00,93.61,93.64,93.57,93.59,172476
2018/01/31,15:06:00,93.59,93.59,93.51,93.52,187714
2018/01/31,15:07:00,93.52,93.62,93.52,93.58,167375
2018/01/31,15:08:00,93.58,93.63,93.57,93.60,160340
2018/01/31,15:09:00,93.60,93.63,93.56,93.58,112526
2018/01/31,15:10:00,93.58,93.69,93.58,93.69,153472
2018/01/31,15:11:00,93.69,93.77,93.67,93.74,136478
2018/01/31,15:12:00,93.74,93.86,93.74,93.86,99916
2018/01/31,15:13:00,93.86,93.86,93.76,93.85,69383
2018/01/31,15:14:00,93.86,93.87,93.77,93.85,61782
2018/01/31,15:15:00,93.85,93.86,93.80,93.84,61622
2018/01/31,15:16:00,93.83,93.84,93.76,93.80,71789
2018/01/31,15:17:00,93.80,93.99,93.80,93.93,188096
2018/01/31,15:18:00,93.93,93.98,93.87,93.88,119247
2018/01/31,15:19:00,93.88,93.95,93.87,93.95,72100
2018/01/31,15:20:00,93.94,93.96,93.91,93.93,99054
2018/01/31,15:21:00,93.92,94.17,93.92,94.17,174821
2018/01/31,15:22:00,94.17,94.17,94.09,94.14,116370
2018/01/31,15:23:00,94.14,94.22,94.14,94.19,117595
2018/01/31,15:24:00,94.19,94.19,94.10,94.14,157075
2018/01/31,15:25:00,94.14,94.14,94.10,94.12,64053
2018/01/31,15:26:00,94.12,94.12,94.06,94.08,68535
2018/01/31,15:27:00,94.08,94.13,94.08,94.10,146137
2018/01/31,15:28:00,94.10,94.10,94.06,94.08,128424
2018/01/31,15:29:00,94.08,94.15,94.03,94.15,167105
2018/01/31,15:30:00,94.15,94.15,94.07,94.07,96264
2018/01/31,15:31:00,94.07,94.12,94.06,94.11,75316
2018/01/31,15:32:00,94.11,94.17,94.10,94.17,92422
2018/01/31,15:33:00,94.17,94.19,94.12,94.12,101752
2018/01/31,15:34:00,94.13,94.22,94.11,94.21,113736
2018/01/31,15:35:00,94.21,94.30,94.21,94.30,141978
2018/01/31,15:36:00,94.30,94.30,94.22,94.25,115674
2018/01/31,15:37:00,94.25,94.43,94.24,94.42,128832
2018/01/31,15:38:00,94.42,94.44,94.35,94.37,163521
2018/01/31,15:39:00,94.37,94.47,94.36,94.46,156601
2018/01/31,15:40:00,94.47,94.47,94.38,94.42,128810
2018/01/31,15:41:00,94.43,94.64,94.43,94.63,178093
2018/01/31,15:42:00,94.63,94.72,94.62,94.69,260674
2018/01/31,15:43:00,94.69,94.83,94.65,94.83,219376
2018/01/31,15:44:00,94.82,94.95,94.81,94.93,259179
2018/01/31,15:45:00,94.93,94.94,94.84,94.93,211208
2018/01/31,15:46:00,94.93,95.20,94.91,95.12,419496
2018/01/31,15:47:00,95.12,95.29,95.09,95.26,237258
2018/01/31,15:48:00,95.26,95.26,95.02,95.04,229529
2018/01/31,15:49:00,95.04,95.15,95.00,95.13,196384
2018/01/31,15:50:00,95.13,95.15,95.01,95.03,185622
2018/01/31,15:51:00,95.02,95.02,94.64,94.80,763255
2018/01/31,15:52:00,94.80,94.82,94.65,94.76,270784
2018/01/31,15:53:00,94.76,94.83,94.74,94.75,188118
2018/01/31,15:54:00,94.75,94.94,94.73,94.90,271424
2018/01/31,15:55:00,94.90,94.91,94.79,94.85,236835
2018/01/31,15:56:00,94.85,94.92,94.83,94.85,246322
2018/01/31,15:57:00,94.85,94.87,94.79,94.87,377136
2018/01/31,15:58:00,94.87,94.99,94.86,94.95,378237
2018/01/31,15:59:00,94.95,95.08,94.89,95.05,480990
2018/01/31,16:00:00,95.05,95.40,94.95,95.01,841571
2018/02/01,09:31:00,94.79,95.30,94.20,94.83,763965
2018/02/01,09:32:00,94.83,95.25,94.79,95.17,366546
2018/02/01,09:33:00,95.17,95.25,94.96,95.13,380653
2018/02/01,09:34:00,95.12,95.25,95.01,95.24,402678
2018/02/01,09:35:00,95.23,95.48,95.23,95.43,530489
2018/02/01,09:36:00,95.43,95.84,95.35,95.64,616576
2018/02/01,09:37:00,95.65,95.73,95.42,95.62,446920
2018/02/01,09:38:00,95.62,95.65,95.46,95.48,381103
2018/02/01,09:39:00,95.48,95.49,95.36,95.43,379949
2018/02/01,09:40:00,95.43,95.45,95.07,95.20,260901
2018/02/01,09:41:00,95.20,95.31,95.01,95.03,261542
2018/02/01,09:42:00,95.03,95.12,94.93,94.94,290087
2018/02/01,09:43:00,94.93,94.96,94.56,94.61,309830
2018/02/01,09:44:00,94.61,94.70,94.56,94.64,250775
2018/02/01,09:45:00,94.63,94.74,94.54,94.70,215389
2018/02/01,09:46:00,94.70,94.89,94.66,94.87,207831
2018/02/01,09:47:00,94.88,94.95,94.76,94.78,169756
2018/02/01,09:48:00,94.78,94.87,94.73,94.80,289521
2018/02/01,09:49:00,94.80,94.85,94.76,94.81,188644
2018/02/01,09:50:00,94.80,94.97,94.78,94.96,185683
2018/02/01,09:51:00,94.96,95.06,94.92,94.94,204311
2018/02/01,09:52:00,94.95,95.06,94.93,95.03,181426
2018/02/01,09:53:00,95.03,95.08,95.00,95.08,138690
2018/02/01,09:54:00,95.08,95.08,94.94,94.94,172099
2018/02/01,09:55:00,94.94,94.99,94.91,94.95,229229
2018/02/01,09:56:00,94.94,94.98,94.85,94.97,160678
2018/02/01,09:57:00,94.97,95.06,94.97,95.00,215395
2018/02/01,09:58:00,95.01,95.06,94.94,95.03,165346
2018/02/01,09:59:00,95.03,95.08,95.01,95.01,242995
2018/02/01,10:00:00,95.03,95.08,95.00,95.04,95684
2018/02/01,10:01:00,95.04,95.08,94.95,95.00,134095
2018/02/01,10:02:00,95.01,95.04,94.95,94.96,96709
2018/02/01,10:03:00,94.96,95.24,94.96,95.21,196168
2018/02/01,10:04:00,95.21,95.28,95.10,95.21,140688
2018/02/01,10:05:00,95.21,95.36,95.17,95.29,197827
2018/02/01,10:06:00,95.30,95.35,95.27,95.35,90374
2018/02/01,10:07:00,95.35,95.37,95.06,95.06,99822
2018/02/01,10:08:00,95.06,95.12,94.99,95.05,128730
2018/02/01,10:09:00,95.05,95.10,94.99,95.00,111208
2018/02/01,10:10:00,95.00,95.06,94.99,95.05,103055
2018/02/01,10:11:00,95.04,95.18,95.02,95.10,146607
2018/02/01,10:12:00,95.10,95.22,95.06,95.17,153145
2018/02/01,10:13:00,95.16,95.17,95.06,95.10,115403
2018/02/01,10:14:00,95.09,95.12,95.00,95.00,89347
2018/02/01,10:15:00,95.01,95.08,94.96,95.07,122907
2018/02/01,10:16:00,95.08,95.14,95.04,95.10,106373
2018/02/01,10:17:00,95.10,95.28,95.10,95.28,152225
2018/02/01,10:18:00,95.28,95.30,95.19,95.26,100711
2018/02/01,10:19:00,95.27,95.28,95.17,95.21,81224
2018/02/01,10:20:00,95.21,95.26,95.19,95.25,131254
2018/02/01,10:21:00,95.25,95.37,95.23,95.37,137571
2018/02/01,10:22:00,95.37,95.49,95.36,95.36,141583
2018/02/01,10:23:00,95.36,95.36,95.30,95.30,67399
2018/02/01,10:24:00,95.30,95.32,95.23,95.31,72376
2018/02/01,10:25:00,95.31,95.31,95.23,95.25,100156
2018/02/01,10:26:00,95.25,95.29,95.21,95.26,114720
2018/02/01,10:27:00,95.25,95.33,95.24,95.33,73196
2018/02/01,10:28:00,95.33,95.37,95.30,95.30,142525
2018/02/01,10:29:00,95.30,95.33,95.24,95.26,111720
2018/02/01,10:30:00,95.26,95.27,95.24,95.27,74434
2018/02/01,10:31:00,95.27,95.29,95.22,95.22,159249
2018/02/01,10:32:00,95.23,95.25,95.20,95.24,184915
2018/02/01,10:33:00,95.24,95.29,95.21,95.28,82580
2018/02/01,10:34:00,95.29,95.37,95.26,95.29,103829
2018/02/01,10:35:00,95.30,95.40,95.28,95.36,161173
2018/02/01,10:36:00,95.35,95.49,95.34,95.49,170936
2018/02/01,10:37:00,95.49,95.50,95.42,95.47,155160
2018/02/01,10:38:00,95.47,95.59,95.46,95.55,205795
2018/02/01,10:39:00,95.55,95.68,95.54,95.65,127664
2018/02/01,10:40:00,95.65,95.69,95.58,95.68,102835
2018/02/01,10:41:00,95.68,95.81,95.68,95.75,266398
2018/02/01,10:42:00,95.75,95.77,95.65,95.71,83924
2018/02/01,10:43:00,95.71,95.89,95.69,95.86,120720
2018/02/01,10:44:00,95.84,95.87,95.77,95.81,117962
2018/02/01,10:45:00,95.81,95.84,95.74,95.77,83007
2018/02/01,10:46:00,95.78,95.82,95.72,95.79,105759
2018/02/01,10:47:00,95.79,95.81,95.67,95.68,65325
2018/02/01,10:48:00,95.68,95.76,95.67,95.75,69300
2018/02/01,10:49:00,95.74,95.76,95.68,95.70,68879
2018/02/01,10:50:00,95.70,95.75,95.69,95.73,65738
2018/02/01,10:51:00,95.73,95.80,95.71,95.78,61872
2018/02/01,10:52:00,95.78,95.90,95.75,95.89,144356
2018/02/01,10:53:00,95.89,95.95,95.86,95.93,146422
2018/02/01,10:54:00,95.92,95.93,95.88,95.91,110175
2018/02/01,10:55:00,95.91,95.91,95.80,95.89,174381
2018/02/01,10:56:00,95.89,95.99,95.88,95.93,121398
2018/02/01,10:57:00,95.93,95.99,95.90,95.98,88235
2018/02/01,10:58:00,95.98,96.00,95.95,95.96,131018
2018/02/01,10:59:00,95.97,96.06,95.96,95.99,311088
2018/02/01,11:00:00,96.00,96.07,95.96,96.02,143612
2018/02/01,11:01:00,96.01,96.03,95.95,95.96,92140
2018/02/01,11:02:00,95.96,96.04,95.96,96.00,87474
2018/02/01,11:03:00,96.00,96.00,95.90,95.97,214830
2018/02/01,11:04:00,95.96,95.99,95.92,95.95,166497
2018/02/01,11:05:00,95.95,95.95,95.77,95.78,114600
2018/02/01,11:06:00,95.78,95.78,95.64,95.69,121201
2018/02/01,11:07:00,95.69,95.81,95.69,95.78,108046
2018/02/01,11:08:00,95.78,95.80,95.72,95.73,63468
2018/02/01,11:09:00,95.72,95.80,95.70,95.73,65561
2018/02/01,11:10:00,95.73,95.73,95.55,95.57,111647
2018/02/01,11:11:00,95.57,95.67,95.57,95.62,74845
2018/02/01,11:12:00,95.62,95.67,95.55,95.55,92771
2018/02/01,11:13:00,95.56,95.60,95.46,95.52,99156
2018/02/01,11:14:00,95.50,95.56,95.45,95.54,114041
2018/02/01,11:15:00,95.54,95.59,95.53,95.56,81603
2018/02/01,11:16:00,95.57,95.64,95.55,95.62,52121
2018/02/01,11:17:00,95.63,95.75,95.62,95.71,95744
2018/02/01,11:18:00,95.71,95.72,95.64,95.65,46967
2018/02/01,11:19:00,95.65,95.66,95.57,95.64,75722
2018/02/01,11:20:00,95.63,95.71,95.59,95.69,39449
2018/02/01,11:21:00,95.69,95.70,95.62,95.67,65211
2018/02/01,11:22:00,95.67,95.69,95.61,95.63,62171
2018/02/01,11:23:00,95.63,95.66,95.61,95.65,62312
2018/02/01,11:24:00,95.65,95.71,95.60,95.61,108200
2018/02/01,11:25:00,95.61,95.63,95.51,95.53,84046
2018/02/01,11:26:00,95.53,95.53,95.46,95.50,116460
2018/02/01,11:27:00,95.50,95.55,95.47,95.54,54633
2018/02/01,11:28:00,95.54,95.56,95.50,95.52,40404
2018/02/01,11:29:00,95.52,95.54,95.48,95.52,72838
2018/02/01,11:30:00,95.52,95.56,95.42,95.46,126524
2018/02/01,11:31:00,95.46,95.51,95.45,95.48,48540
2018/02/01,11:32:00,95.48,95.50,95.46,95.49,58120
2018/02/01,11:33:00,95.49,95.59,95.48,95.56,68516
2018/02/01,11:34:00,95.56,95.58,95.49,95.58,71015
2018/02/01,11:35:00,95.58,95.62,95.53,95.59,69541
2018/02/01,11:36:00,95.59,95.59,95.43,95.43,48915
2018/02/01,11:37:00,95.43,95.47,95.40,95.47,60985
2018/02/01,11:38:00,95.47,95.50,95.44,95.47,73379
2018/02/01,11:39:00,95.47,95.61,95.46,95.52,89187
2018/02/01,11:40:00,95.53,95.53,95.46,95.47,36570
2018/02/01,11:41:00,95.47,95.47,95.36,95.42,75706
2018/02/01,11:42:00,95.42,95.49,95.42,95.48,63756
2018/02/01,11:43:00,95.48,95.59,95.45,95.59,76742
2018/02/01,11:44:00,95.59,95.59,95.50,95.55,69565
2018/02/01,11:45:00,95.55,95.56,95.51,95.52,36050
2018/02/01,11:46:00,95.52,95.58,95.49,95.54,50975
2018/02/01,11:47:00,95.55,95.60,95.52,95.60,45445
2018/02/01,11:48:00,95.59,95.60,95.55,95.56,37000
2018/02/01,11:49:00,95.55,95.63,95.55,95.62,48170
2018/02/01,11:50:00,95.61,95.61,95.56,95.57,29506
2018/02/01,11:51:00,95.56,95.60,95.52,95.53,45324
2018/02/01,11:52:00,95.53,95.54,95.50,95.50,55355
2018/02/01,11:53:00,95.50,95.54,95.43,95.51,60753
2018/02/01,11:54:00,95.51,95.54,95.48,95.50,48720
2018/02/01,11:55:00,95.50,95.52,95.46,95.51,36804
2018/02/01,11:56:00,95.51,95.58,95.51,95.57,47765
2018/02/01,11:57:00,95.56,95.57,95.51,95.52,46832
2018/02/01,11:58:00,95.52,95.58,95.50,95.57,42834
2018/02/01,11:59:00,95.56,95.59,95.51,95.56,47728
2018/02/01,12:00:00,95.55,95.56,95.52,95.53,34504
2018/02/01,12:01:00,95.54,95.65,95.54,95.64,78923
2018/02/01,12:02:00,95.64,95.69,95.61,95.64,80310
2018/02/01,12:03:00,95.64,95.66,95.52,95.53,61066
2018/02/01,12:04:00,95.52,95.58,95.51,95.57,26234
2018/02/01,12:05:00,95.57,95.61,95.56,95.60,59187
2018/02/01,12:06:00,95.60,95.65,95.60,95.63,49657
2018/02/01,12:07:00,95.64,95.64,95.54,95.54,68032
2018/02/01,12:08:00,95.54,95.58,95.53,95.55,47714
2018/02/01,12:09:00,95.55,95.59,95.53,95.59,48749
2018/02/01,12:10:00,95.59,95.61,95.57,95.60,38682
2018/02/01,12:11:00,95.60,95.67,95.60,95.64,65027
2018/02/01,12:12:00,95.64,95.67,95.61,95.64,64982
2018/02/01,12:13:00,95.64,95.75,95.61,95.69,199471
2018/02/01,12:14:00,95.69,95.74,95.67,95.73,104778
2018/02/01,12:15:00,95.73,95.75,95.66,95.67,117677
2018/02/01,12:16:00,95.67,95.74,95.64,95.72,90604
2018/02/01,12:17:00,95.72,95.80,95.72,95.77,90028
2018/02/01,12:18:00,95.77,95.81,95.73,95.75,85381
2018/02/01,12:19:00,95.76,95.82,95.73,95.79,88941
2018/02/01,12:20:00,95.79,95.88,95.79,95.86,73874
2018/02/01,12:21:00,95.85,95.87,95.83,95.87,35162
2018/02/01,12:22:00,95.87,95.89,95.85,95.88,136538
2018/02/01,12:23:00,95.88,95.95,95.88,95.94,94846
2018/02/01,12:24:00,95.94,95.99,95.91,95.96,115656
2018/02/01,12:25:00,95.96,95.97,95.93,95.94,66692
2018/02/01,12:26:00,95.94,95.97,95.93,95.95,64189
2018/02/01,12:27:00,95.95,95.97,95.91,95.92,58345
2018/02/01,12:28:00,95.91,95.91,95.86,95.89,80217
2018/02/01,12:29:00,95.89,95.92,95.83,95.84,65933
2018/02/01,12:30:00,95.83,95.86,95.81,95.86,55407
2018/02/01,12:31:00,95.86,95.89,95.83,95.89,45367
2018/02/01,12:32:00,95.89,95.91,95.87,95.89,64993
2018/02/01,12:33:00,95.89,95.94,95.89,95.90,64935
2018/02/01,12:34:00,95.91,95.91,95.88,95.89,25613
2018/02/01,12:35:00,95.89,95.92,95.89,95.91,29190
2018/02/01,12:36:00,95.91,95.92,95.86,95.88,52128
2018/02/01,12:37:00,95.89,95.89,95.84,95.88,56918
2018/02/01,12:38:00,95.87,95.89,95.85,95.85,58933
2018/02/01,12:39:00,95.85,95.87,95.81,95.84,50616
2018/02/01,12:40:00,95.84,95.85,95.80,95.83,51609
2018/02/01,12:41:00,95.84,95.84,95.76,95.77,37055
2018/02/01,12:42:00,95.77,95.82,95.77,95.81,42650
2018/02/01,12:43:00,95.81,95.83,95.76,95.77,41123
2018/02/01,12:44:00,95.77,95.79,95.74,95.77,58990
2018/02/01,12:45:00,95.77,95.77,95.73,95.74,33023
2018/02/01,12:46:00,95.75,95.79,95.74,95.74,40211
2018/02/01,12:47:00,95.75,95.85,95.74,95.85,50645
2018/02/01,12:48:00,95.85,95.88,95.83,95.85,59359
2018/02/01,12:49:00,95.86,95.87,95.81,95.83,35266
2018/02/01,12:50:00,95.83,95.89,95.83,95.84,140696
2018/02/01,12:51:00,95.84,95.86,95.81,95.84,51311
2018/02/01,12:52:00,95.84,95.85,95.80,95.82,34443
2018/02/01,12:53:00,95.82,95.84,95.80,95.81,61517
2018/02/01,12:54:00,95.81,95.81,95.76,95.80,33301
2018/02/01,12:55:00,95.80,95.84,95.77,95.84,36347
2018/02/01,12:56:00,95.84,95.86,95.82,95.84,57611
2018/02/01,12:57:00,95.84,95.84,95.74,95.75,47255
2018/02/01,12:58:00,95.75,95.82,95.75,95.82,31751
2018/02/01,12:59:00,95.82,95.84,95.77,95.83,54075
2018/02/01,13:00:00,95.82,95.86,95.82,95.82,61868
2018/02/01,13:01:00,95.83,95.87,95.82,95.85,67071
2018/02/01,13:02:00,95.85,95.89,95.85,95.88,101207
2018/02/01,13:03:00,95.88,95.90,95.84,95.86,88305
2018/02/01,13:04:00,95.87,95.89,95.83,95.87,50202
2018/02/01,13:05:00,95.87,95.87,95.84,95.85,28933
2018/02/01,13:06:00,95.85,95.92,95.84,95.86,75846
2018/02/01,13:07:00,95.87,95.89,95.78,95.80,97246
2018/02/01,13:08:00,95.80,95.82,95.78,95.80,44123
2018/02/01,13:09:00,95.80,95.84,95.80,95.84,48274
2018/02/01,13:10:00,95.84,95.85,95.82,95.85,36330
2018/02/01,13:11:00,95.85,95.85,95.82,95.84,61805
2018/02/01,13:12:00,95.84,95.86,95.83,95.85,57015
2018/02/01,13:13:00,95.85,95.85,95.79,95.79,36458
2018/02/01,13:14:00,95.80,95.82,95.78,95.80,33943
2018/02/01,13:15:00,95.80,95.81,95.75,95.77,35678
2018/02/01,13:16:00,95.77,95.77,95.75,95.77,44241
2018/02/01,13:17:00,95.77,95.77,95.74,95.75,41614
2018/02/01,13:18:00,95.75,95.77,95.65,95.68,77825
2018/02/01,13:19:00,95.68,95.72,95.68,95.70,43179
2018/02/01,13:20:00,95.70,95.71,95.68,95.69,29246
2018/02/01,13:21:00,95.69,95.70,95.64,95.65,43485
2018/02/01,13:22:00,95.65,95.68,95.61,95.64,50636
2018/02/01,13:23:00,95.64,95.68,95.62,95.63,44636
2018/02/01,13:24:00,95.63,95.63,95.57,95.59,53825
2018/02/01,13:25:00,95.59,95.61,95.58,95.59,28407
2018/02/01,13:26:00,95.59,95.68,95.59,95.67,45760
2018/02/01,13:27:00,95.67,95.68,95.64,95.67,62831
2018/02/01,13:28:00,95.66,95.68,95.62,95.67,86321
2018/02/01,13:29:00,95.67,95.68,95.64,95.66,110631
2018/02/01,13:30:00,95.66,95.71,95.65,95.70,99428
2018/02/01,13:31:00,95.70,95.70,95.65,95.65,39648
2018/02/01,13:32:00,95.65,95.66,95.59,95.60,24059
2018/02/01,13:33:00,95.60,95.62,95.58,95.58,23131
2018/02/01,13:34:00,95.58,95.60,95.57,95.60,41384
2018/02/01,13:35:00,95.60,95.60,95.58,95.60,22574
2018/02/01,13:36:00,95.59,95.60,95.55,95.57,45174
2018/02/01,13:37:00,95.57,95.57,95.51,95.52,67292
2018/02/01,13:38:00,95.52,95.53,95.44,95.47,120751
2018/02/01,13:39:00,95.48,95.49,95.40,95.41,84124
2018/02/01,13:40:00,95.41,95.45,95.36,95.41,66960
2018/02/01,13:41:00,95.41,95.45,95.39,95.40,49364
2018/02/01,13:42:00,95.40,95.40,95.32,95.36,75731
2018/02/01,13:43:00,95.35,95.36,95.25,95.27,88056
2018/02/01,13:44:00,95.26,95.28,95.16,95.26,161255
2018/02/01,13:45:00,95.26,95.27,95.22,95.22,54080
2018/02/01,13:46:00,95.22,95.30,95.20,95.27,38011
2018/02/01,13:47:00,95.27,95.27,95.15,95.19,547243
2018/02/01,13:48:00,95.19,95.19,95.08,95.11,173736
2018/02/01,13:49:00,95.12,95.15,95.10,95.12,48162
2018/02/01,13:50:00,95.12,95.13,95.05,95.06,45619
2018/02/01,13:51:00,95.06,95.06,94.91,94.91,165800
2018/02/01,13:52:00,94.91,94.97,94.89,94.97,64387
2018/02/01,13:53:00,94.97,94.97,94.87,94.89,52253
2018/02/01,13:54:00,94.89,94.90,94.86,94.88,60183
2018/02/01,13:55:00,94.88,94.89,94.83,94.84,94986
2018/02/01,13:56:00,94.84,94.90,94.71,94.82,146882
2018/02/01,13:57:00,94.82,94.82,94.55,94.56,193888
2018/02/01,13:58:00,94.56,94.57,94.41,94.48,235892
2018/02/01,13:59:00,94.48,94.57,94.45,94.51,97825
2018/02/01,14:00:00,94.51,94.52,94.36,94.50,105525
2018/02/01,14:01:00,94.51,94.54,94.49,94.49,109744
2018/02/01,14:02:00,94.49,94.53,94.46,94.51,72329
2018/02/01,14:03:00,94.51,94.54,94.38,94.38,108613
2018/02/01,14:04:00,94.38,94.42,94.21,94.38,159117
2018/02/01,14:05:00,94.38,94.50,94.34,94.49,62990
2018/02/01,14:06:00,94.49,94.50,94.39,94.39,102729
2018/02/01,14:07:00,94.39,94.54,94.27,94.47,217141
2018/02/01,14:08:00,94.46,94.50,94.44,94.48,66063
2018/02/01,14:09:00,94.48,94.48,94.36,94.40,47566
2018/02/01,14:10:00,94.41,94.44,94.37,94.39,33411
2018/02/01,14:11:00,94.39,94.41,94.27,94.39,58616
2018/02/01,14:12:00,94.39,94.45,94.33,94.44,43352
2018/02/01,14:13:00,94.44,94.46,94.34,94.34,60772
2018/02/01,14:14:00,94.34,94.43,94.33,94.41,60984
2018/02/01,14:15:00,94.40,94.41,94.29,94.29,37645
2018/02/01,14:16:00,94.29,94.41,94.27,94.37,51528
2018/02/01,14:17:00,94.38,94.40,94.34,94.36,62671
2018/02/01,14:18:00,94.36,94.40,94.33,94.36,188584
2018/02/01,14:19:00,94.36,94.43,94.32,94.34,54474
2018/02/01,14:20:00,94.33,94.37,94.30,94.30,41930
2018/02/01,14:21:00,94.30,94.38,94.17,94.20,130068
2018/02/01,14:22:00,94.21,94.24,93.91,93.93,295378
2018/02/01,14:23:00,93.92,93.96,93.77,93.94,148822
2018/02/01,14:24:00,93.93,93.96,93.82,93.86,106277
2018/02/01,14:25:00,93.86,94.05,93.84,94.04,161258
2018/02/01,14:26:00,94.04,94.04,93.90,93.93,86063
2018/02/01,14:27:00,93.93,94.08,93.93,94.04,89162
2018/02/01,14:28:00,94.04,94.06,93.98,94.04,72248
2018/02/01,14:29:00,94.04,94.16,94.02,94.08,116912
2018/02/01,14:30:00,94.08,94.16,94.07,94.15,98544
2018/02/01,14:31:00,94.14,94.17,94.08,94.10,104694
2018/02/01,14:32:00,94.10,94.10,94.03,94.05,68879
2018/02/01,14:33:00,94.05,94.14,94.05,94.10,168715
2018/02/01,14:34:00,94.10,94.13,94.02,94.07,81114
2018/02/01,14:35:00,94.07,94.07,93.90,93.90,95068
2018/02/01,14:36:00,93.90,94.28,93.89,94.26,205941
2018/02/01,14:37:00,94.26,94.26,94.14,94.14,60224
2018/02/01,14:38:00,94.14,94.21,94.10,94.20,42666
2018/02/01,14:39:00,94.21,94.30,94.20,94.29,71136
2018/02/01,14:40:00,94.29,94.33,94.22,94.30,59032
2018/02/01,14:41:00,94.31,94.38,94.26,94.38,45810
2018/02/01,14:42:00,94.38,94.40,94.31,94.32,58647
2018/02/01,14:43:00,94.33,94.33,94.26,94.28,50080
2018/02/01,14:44:00,94.28,94.29,94.25,94.29,55832
2018/02/01,14:45:00,94.29,94.29,94.21,94.24,314824
2018/02/01,14:46:00,94.26,94.38,94.26,94.34,52464
2018/02/01,14:47:00,94.34,94.35,94.30,94.32,28791
2018/02/01,14:48:00,94.32,94.38,94.30,94.32,32043
2018/02/01,14:49:00,94.33,94.43,94.33,94.38,81889
2018/02/01,14:50:00,94.38,94.45,94.37,94.40,107090
2018/02/01,14:51:00,94.40,94.45,94.40,94.41,86541
2018/02/01,14:52:00,94.42,94.44,94.39,94.44,47172
2018/02/01,14:53:00,94.44,94.48,94.42,94.45,49213
2018/02/01,14:54:00,94.45,94.49,94.44,94.47,44515
2018/02/01,14:55:00,94.47,94.49,94.45,94.47,48571
2018/02/01,14:56:00,94.48,94.52,94.48,94.49,57760
2018/02/01,14:57:00,94.49,94.51,94.48,94.49,54435
2018/02/01,14:58:00,94.49,94.53,94.48,94.49,54759
2018/02/01,14:59:00,94.48,94.51,94.47,94.49,57792
2018/02/01,15:00:00,94.49,94.53,94.48,94.53,64060
2018/02/01,15:01:00,94.53,94.53,94.47,94.49,47672
2018/02/01,15:02:00,94.50,94.53,94.49,94.50,66856
2018/02/01,15:03:00,94.50,94.51,94.49,94.51,46798
2018/02/01,15:04:00,94.51,94.51,94.49,94.51,59654
2018/02/01,15:05:00,94.51,94.59,94.50,94.54,125374
2018/02/01,15:06:00,94.54,94.55,94.49,94.50,70054
2018/02/01,15:07:00,94.50,94.51,94.46,94.48,94623
2018/02/01,15:08:00,94.48,94.53,94.47,94.51,51794
2018/02/01,15:09:00,94.51,94.65,94.50,94.62,86708
2018/02/01,15:10:00,94.61,94.61,94.57,94.58,46675
2018/02/01,15:11:00,94.58,94.63,94.58,94.60,43742
2018/02/01,15:12:00,94.61,94.61,94.51,94.53,59518
2018/02/01,15:13:00,94.52,94.57,94.52,94.56,30483
2018/02/01,15:14:00,94.56,94.58,94.49,94.50,68691
2018/02/01,15:15:00,94.50,94.52,94.38,94.38,74607
2018/02/01,15:16:00,94.39,94.43,94.36,94.42,46889
2018/02/01,15:17:00,94.42,94.52,94.40,94.50,65351
2018/02/01,15:18:00,94.52,94.53,94.48,94.51,50930
2018/02/01,15:19:00,94.51,94.55,94.50,94.55,55435
2018/02/01,15:20:00,94.55,94.57,94.39,94.40,82370
2018/02/01,15:21:00,94.40,94.43,94.37,94.39,58585
2018/02/01,15:22:00,94.39,94.42,94.31,94.32,54647
2018/02/01,15:23:00,94.32,94.38,94.31,94.36,43423
2018/02/01,15:24:00,94.37,94.41,94.35,94.38,55670
2018/02/01,15:25:00,94.39,94.41,94.34,94.39,44886
2018/02/01,15:26:00,94.39,94.41,94.38,94.39,41008
2018/02/01,15:27:00,94.38,94.42,94.38,94.41,65293
2018/02/01,15:28:00,94.41,94.41,94.33,94.34,46722
2018/02/01,15:29:00,94.35,94.38,94.24,94.24,75313
2018/02/01,15:30:00,94.24,94.26,94.15,94.19,71098
2018/02/01,15:31:00,94.19,94.19,94.06,94.06,130480
2018/02/01,15:32:00,94.07,94.07,93.95,94.02,131909
2018/02/01,15:33:00,94.02,94.05,93.82,93.83,85198
2018/02/01,15:34:00,93.83,93.87,93.78,93.81,89482
2018/02/01,15:35:00,93.81,93.93,93.81,93.92,78588
2018/02/01,15:36:00,93.92,93.98,93.90,93.95,113813
2018/02/01,15:37:00,93.95,93.98,93.82,93.88,86594
2018/02/01,15:38:00,93.88,93.90,93.83,93.85,60217
2018/02/01,15:39:00,93.85,93.90,93.82,93.84,82042
2018/02/01,15:40:00,93.84,93.93,93.82,93.90,76383
2018/02/01,15:41:00,93.90,93.90,93.69,93.71,171562
2018/02/01,15:42:00,93.72,93.74,93.62,93.65,130418
2018/02/01,15:43:00,93.65,93.71,93.58,93.71,152238
2018/02/01,15:44:00,93.71,93.73,93.63,93.67,71998
2018/02/01,15:45:00,93.67,93.75,93.65,93.66,112966
2018/02/01,15:46:00,93.66,93.73,93.64,93.66,158394
2018/02/01,15:47:00,93.66,93.72,93.62,93.65,115612
2018/02/01,15:48:00,93.65,93.75,93.64,93.67,144186
2018/02/01,15:49:00,93.68,93.90,93.67,93.90,229461
2018/02/01,15:50:00,93.90,94.00,93.87,94.00,185349
2018/02/01,15:51:00,94.00,94.24,94.00,94.15,299163
2018/02/01,15:52:00,94.15,94.22,94.13,94.13,156710
2018/02/01,15:53:00,94.14,94.23,94.13,94.15,150956
2018/02/01,15:54:00,94.16,94.17,94.06,94.08,149442
2018/02/01,15:55:00,94.08,94.14,94.08,94.12,125767
2018/02/01,15:56:00,94.12,94.13,94.09,94.11,123053
2018/02/01,15:57:00,94.10,94.16,94.10,94.14,123318
2018/02/01,15:58:00,94.14,94.32,94.14,94.28,214883
2018/02/01,15:59:00,94.29,94.36,94.27,94.35,233553
2018/02/01,16:00:00,94.35,94.39,93.67,94.26,364979
2018/02/02,09:31:00,93.64,93.97,93.41,93.84,323972
2018/02/02,09:32:00,93.83,93.86,93.40,93.41,230001
2018/02/02,09:33:00,93.41,93.53,93.23,93.49,259094
2018/02/02,09:34:00,93.49,93.55,93.46,93.50,132313
2018/02/02,09:35:00,93.49,93.60,93.46,93.53,136718
2018/02/02,09:36:00,93.52,93.55,93.46,93.51,168227
2018/02/02,09:37:00,93.51,93.52,93.44,93.48,149464
2018/02/02,09:38:00,93.47,93.54,93.44,93.53,126152
2018/02/02,09:39:00,93.53,93.55,93.49,93.54,133940
2018/02/02,09:40:00,93.54,93.54,93.42,93.44,163658
2018/02/02,09:41:00,93.44,93.51,93.42,93.49,174223
2018/02/02,09:42:00,93.48,93.52,93.40,93.50,123256
2018/02/02,09:43:00,93.50,93.54,93.42,93.51,148337
2018/02/02,09:44:00,93.51,93.54,93.46,93.53,111404
2018/02/02,09:45:00,93.54,93.60,93.46,93.58,164138
2018/02/02,09:46:00,93.58,93.81,93.52,93.78,151182
2018/02/02,09:47:00,93.78,93.81,93.67,93.67,104121
2018/02/02,09:48:00,93.67,93.79,93.61,93.62,72399
2018/02/02,09:49:00,93.62,93.75,93.59,93.75,76339
2018/02/02,09:50:00,93.75,93.76,93.59,93.63,132400
2018/02/02,09:51:00,93.63,93.63,93.31,93.32,190607
2018/02/02,09:52:00,93.32,93.42,93.21,93.24,511526
2018/02/02,09:53:00,93.25,93.41,93.25,93.33,145166
2018/02/02,09:54:00,93.33,93.34,93.10,93.17,183866
2018/02/02,09:55:00,93.17,93.17,93.01,93.04,136287
2018/02/02,09:56:00,93.04,93.08,93.00,93.02,400521
2018/02/02,09:57:00,93.02,93.02,92.88,92.96,474007
2018/02/02,09:58:00,92.96,93.12,92.94,93.12,353322
2018/02/02,09:59:00,93.12,93.22,93.12,93.19,119381
2018/02/02,10:00:00,93.19,93.20,93.15,93.17,322185
2018/02/02,10:01:00,93.18,93.19,92.91,92.93,247437
2018/02/02,10:02:00,92.93,92.94,92.44,92.46,302531
2018/02/02,10:03:00,92.46,92.76,92.46,92.66,247172
2018/02/02,10:04:00,92.67,92.76,92.62,92.73,148268
2018/02/02,10:05:00,92.73,92.73,92.44,92.47,166617
2018/02/02,10:06:00,92.47,92.51,91.65,91.91,668976
2018/02/02,10:07:00,91.95,92.20,91.90,92.19,233800
2018/02/02,10:08:00,92.19,92.37,92.17,92.36,134929
2018/02/02,10:09:00,92.37,92.44,92.13,92.28,156212
2018/02/02,10:10:00,92.28,92.32,92.12,92.30,127634
2018/02/02,10:11:00,92.30,92.40,92.21,92.38,105564
2018/02/02,10:12:00,92.38,92.42,92.25,92.39,229161
2018/02/02,10:13:00,92.40,92.64,92.39,92.59,227411
2018/02/02,10:14:00,92.59,92.65,92.43,92.52,234981
2018/02/02,10:15:00,92.52,92.66,92.47,92.61,188369
2018/02/02,10:16:00,92.63,92.78,92.52,92.74,407647
2018/02/02,10:17:00,92.75,92.81,92.53,92.58,187323
2018/02/02,10:18:00,92.59,92.65,92.28,92.39,262579
2018/02/02,10:19:00,92.39,92.50,92.33,92.44,122170
2018/02/02,10:20:00,92.44,92.61,92.44,92.53,110821
2018/02/02,10:21:00,92.53,92.55,92.39,92.46,74574
2018/02/02,10:22:00,92.47,92.74,92.47,92.71,77223
2018/02/02,10:23:00,92.71,92.77,92.67,92.75,94704
2018/02/02,10:24:00,92.75,92.78,92.65,92.78,65416
2018/02/02,10:25:00,92.78,92.84,92.73,92.74,68164
2018/02/02,10:26:00,92.74,92.88,92.71,92.86,69656
2018/02/02,10:27:00,92.86,92.87,92.76,92.82,67668
2018/02/02,10:28:00,92.82,92.90,92.81,92.89,61828
2018/02/02,10:29:00,92.89,93.05,92.89,93.04,126479
2018/02/02,10:30:00,93.03,93.03,92.95,92.99,67248
2018/02/02,10:31:00,92.99,92.99,92.82,92.83,85422
2018/02/02,10:32:00,92.84,92.93,92.83,92.91,70075
2018/02/02,10:33:00,92.90,92.91,92.78,92.78,86219
2018/02/02,10:34:00,92.79,92.87,92.73,92.86,105664
2018/02/02,10:35:00,92.86,92.98,92.86,92.96,61275
2018/02/02,10:36:00,92.95,92.96,92.88,92.91,94089
2018/02/02,10:37:00,92.92,93.03,92.91,92.98,121179
2018/02/02,10:38:00,92.98,93.16,92.97,93.16,110426
2018/02/02,10:39:00,93.17,93.18,93.05,93.07,144818
2018/02/02,10:40:00,93.06,93.07,92.98,93.01,133242
2018/02/02,10:41:00,93.01,93.04,92.98,92.98,129608
2018/02/02,10:42:00,92.98,93.01,92.96,92.97,67691
2018/02/02,10:43:00,92.97,93.05,92.95,93.05,77311
2018/02/02,10:44:00,93.05,93.06,93.01,93.06,75488
2018/02/02,10:45:00,93.06,93.10,93.05,93.05,94073
2018/02/02,10:46:00,93.05,93.06,92.93,92.95,111469
2018/02/02,10:47:00,92.95,92.99,92.93,92.99,56207
2018/02/02,10:48:00,92.99,93.03,92.98,93.00,42883
2018/02/02,10:49:00,93.01,93.08,93.01,93.05,37576
2018/02/02,10:50:00,93.05,93.10,93.04,93.08,68962
2018/02/02,10:51:00,93.07,93.14,93.04,93.07,59837
2018/02/02,10:52:00,93.08,93.18,93.08,93.18,61723
2018/02/02,10:53:00,93.18,93.24,93.16,93.20,66118
2018/02/02,10:54:00,93.20,93.27,93.19,93.22,66239
2018/02/02,10:55:00,93.21,93.23,93.07,93.09,101831
2018/02/02,10:56:00,93.09,93.13,93.05,93.12,85477
2018/02/02,10:57:00,93.11,93.14,93.10,93.13,62315
2018/02/02,10:58:00,93.12,93.13,92.87,92.92,136939
2018/02/02,10:59:00,92.92,93.03,92.91,93.02,69529
2018/02/02,11:00:00,93.02,93.06,92.98,93.04,92429
2018/02/02,11:01:00,93.03,93.03,92.89,92.95,81880
2018/02/02,11:02:00,92.94,92.99,92.91,92.99,56154
2018/02/02,11:03:00,92.99,93.01,92.93,92.98,74306
2018/02/02,11:04:00,92.98,93.02,92.97,92.97,67470
2018/02/02,11:05:00,92.97,93.00,92.87,92.88,81428
2018/02/02,11:06:00,92.88,92.97,92.88,92.95,59905
2018/02/02,11:07:00,92.95,92.99,92.92,92.94,78397
2018/02/02,11:08:00,92.95,92.96,92.93,92.95,55130
2018/02/02,11:09:00,92.94,92.95,92.90,92.94,83430
2018/02/02,11:10:00,92.94,93.00,92.91,93.00,69563
2018/02/02,11:11:00,93.00,93.05,92.98,93.05,64589
2018/02/02,11:12:00,93.05,93.11,93.03,93.06,61295
2018/02/02,11:13:00,93.06,93.09,93.05,93.06,43755
2018/02/02,11:14:00,93.06,93.10,93.06,93.09,39983
2018/02/02,11:15:00,93.09,93.09,93.01,93.01,76307
2018/02/02,11:16:00,93.01,93.03,92.88,92.89,76578
2018/02/02,11:17:00,92.89,92.91,92.76,92.76,109829
2018/02/02,11:18:00,92.76,92.82,92.76,92.80,57332
2018/02/02,11:19:00,92.79,92.79,92.67,92.69,88019
2018/02/02,11:20:00,92.69,92.71,92.65,92.71,73518
2018/02/02,11:21:00,92.71,92.71,92.64,92.68,94377
2018/02/02,11:22:00,92.68,92.76,92.68,92.75,65333
2018/02/02,11:23:00,92.75,92.75,92.59,92.66,113030
2018/02/02,11:24:00,92.66,92.71,92.62,92.70,53265
2018/02/02,11:25:00,92.70,92.71,92.58,92.60,56430
2018/02/02,11:26:00,92.60,92.65,92.54,92.62,73929
2018/02/02,11:27:00,92.62,92.67,92.59,92.61,50856
2018/02/02,11:28:00,92.59,92.67,92.53,92.67,47341
2018/02/02,11:29:00,92.67,92.68,92.55,92.56,52867
2018/02/02,11:30:00,92.57,92.58,92.43,92.46,117118
2018/02/02,11:31:00,92.46,92.51,92.40,92.45,64916
2018/02/02,11:32:00,92.45,92.53,92.40,92.45,56641
2018/02/02,11:33:00,92.45,92.51,92.36,92.51,64769
2018/02/02,11:34:00,92.52,92.52,92.42,92.43,36850
2018/02/02,11:35:00,92.43,92.44,92.33,92.38,46783
2018/02/02,11:36:00,92.39,92.46,92.37,92.37,42296
2018/02/02,11:37:00,92.38,92.41,92.33,92.41,76285
2018/02/02,11:38:00,92.41,92.49,92.39,92.46,61516
2018/02/02,11:39:00,92.46,92.47,92.38,92.45,40098
2018/02/02,11:40:00,92.45,92.45,92.32,92.39,75963
2018/02/02,11:41:00,92.39,92.46,92.37,92.45,62856
2018/02/02,11:42:00,92.45,92.46,92.33,92.34,65854
2018/02/02,11:43:00,92.34,92.42,92.32,92.39,254985
2018/02/02,11:44:00,92.39,92.45,92.29,92.29,100566
2018/02/02,11:45:00,92.29,92.33,92.26,92.27,52054
2018/02/02,11:46:00,92.27,92.28,92.23,92.24,68814
2018/02/02,11:47:00,92.25,92.34,92.20,92.34,48796
2018/02/02,11:48:00,92.34,92.44,92.33,92.42,171587
2018/02/02,11:49:00,92.42,92.49,92.40,92.47,97861
2018/02/02,11:50:00,92.47,92.47,92.33,92.37,107210
2018/02/02,11:51:00,92.36,92.40,92.35,92.39,52234
2018/02/02,11:52:00,92.39,92.40,92.34,92.37,77000
2018/02/02,11:53:00,92.37,92.38,92.32,92.36,65821
2018/02/02,11:54:00,92.36,92.48,92.35,92.48,57992
2018/02/02,11:55:00,92.48,92.51,92.39,92.42,106193
2018/02/02,11:56:00,92.42,92.42,92.32,92.32,58406
2018/02/02,11:57:00,92.32,92.36,92.27,92.32,52325
2018/02/02,11:58:00,92.32,92.33,92.28,92.28,29083
2018/02/02,11:59:00,92.28,92.29,92.15,92.17,88486
2018/02/02,12:00:00,92.17,92.17,92.03,92.08,129936
2018/02/02,12:01:00,92.07,92.09,91.92,92.04,240430
2018/02/02,12:02:00,92.03,92.13,92.02,92.07,122439
2018/02/02,12:03:00,92.07,92.11,92.05,92.06,52433
2018/02/02,12:04:00,92.06,92.15,92.04,92.05,107383
2018/02/02,12:05:00,92.05,92.05,91.92,92.03,95852
2018/02/02,12:06:00,92.04,92.12,92.02,92.02,62024
2018/02/02,12:07:00,92.02,92.03,91.76,91.80,358822
2018/02/02,12:08:00,91.80,91.86,91.75,91.79,181575
2018/02/02,12:09:00,91.79,91.85,91.77,91.84,101380
2018/02/02,12:10:00,91.83,91.85,91.80,91.85,74150
2018/02/02,12:11:00,91.85,91.86,91.82,91.84,101436
2018/02/02,12:12:00,91.84,91.87,91.79,91.80,115204
2018/02/02,12:13:00,91.80,91.87,91.80,91.87,168973
2018/02/02,12:14:00,91.87,91.92,91.85,91.91,177449
2018/02/02,12:15:00,91.91,91.97,91.91,91.93,82920
2018/02/02,12:16:00,91.93,92.02,91.92,92.02,69938
2018/02/02,12:17:00,92.02,92.04,91.99,92.01,50692
2018/02/02,12:18:00,92.01,92.06,91.98,92.05,65759
2018/02/02,12:19:00,92.05,92.05,92.00,92.04,58514
2018/02/02,12:20:00,92.04,92.09,92.03,92.04,53063
2018/02/02,12:21:00,92.04,92.04,92.00,92.01,36393
2018/02/02,12:22:00,92.01,92.03,92.00,92.00,207110
2018/02/02,12:23:00,92.00,92.01,91.96,91.97,159952
2018/02/02,12:24:00,91.97,92.03,91.94,92.02,74534
2018/02/02,12:25:00,92.02,92.03,91.99,91.99,170937
2018/02/02,12:26:00,91.99,92.01,91.93,92.00,124263
2018/02/02,12:27:00,92.00,92.09,92.00,92.09,65213
2018/02/02,12:28:00,92.09,92.19,92.08,92.18,66172
2018/02/02,12:29:00,92.18,92.28,92.17,92.27,80146
2018/02/02,12:30:00,92.28,92.40,92.28,92.39,69462
2018/02/02,12:31:00,92.39,92.40,92.28,92.32,59500
2018/02/02,12:32:00,92.32,92.32,92.23,92.27,120721
2018/02/02,12:33:00,92.28,92.29,92.14,92.19,96040
2018/02/02,12:34:00,92.19,92.25,92.15,92.15,75406
2018/02/02,12:35:00,92.15,92.22,92.15,92.20,62719
2018/02/02,12:36:00,92.20,92.20,92.16,92.20,26052
2018/02/02,12:37:00,92.20,92.20,92.15,92.17,45622
2018/02/02,12:38:00,92.17,92.18,92.13,92.14,55516
2018/02/02,12:39:00,92.13,92.19,92.11,92.13,52526
2018/02/02,12:40:00,92.13,92.18,92.12,92.17,34625
2018/02/02,12:41:00,92.17,92.18,92.14,92.16,32220
2018/02/02,12:42:00,92.16,92.22,92.15,92.22,48758
2018/02/02,12:43:00,92.22,92.26,92.20,92.26,83118
2018/02/02,12:44:00,92.26,92.27,92.24,92.25,47651
2018/02/02,12:45:00,92.26,92.30,92.24,92.28,39568
2018/02/02,12:46:00,92.27,92.27,92.20,92.26,60440
2018/02/02,12:47:00,92.26,92.27,92.12,92.12,53318
2018/02/02,12:48:00,92.12,92.18,92.12,92.14,78228
2018/02/02,12:49:00,92.14,92.20,92.14,92.20,34868
2018/02/02,12:50:00,92.21,92.24,92.19,92.21,23596
2018/02/02,12:51:00,92.21,92.23,92.17,92.23,46473
2018/02/02,12:52:00,92.23,92.24,92.19,92.20,20994
2018/02/02,12:53:00,92.19,92.23,92.19,92.22,24257
2018/02/02,12:54:00,92.22,92.22,92.15,92.17,78450
2018/02/02,12:55:00,92.17,92.19,92.14,92.16,43471
2018/02/02,12:56:00,92.16,92.16,92.12,92.14,41970
2018/02/02,12:57:00,92.14,92.18,92.14,92.14,20740
2018/02/02,12:58:00,92.14,92.21,92.14,92.19,54108
2018/02/02,12:59:00,92.19,92.20,92.07,92.10,75582
2018/02/02,13:00:00,92.10,92.15,92.04,92.12,162712
2018/02/02,13:01:00,92.12,92.12,92.04,92.04,57032
2018/02/02,13:02:00,92.04,92.18,92.04,92.17,40269
2018/02/02,13:03:00,92.16,92.16,92.07,92.07,70814
2018/02/02,13:04:00,92.07,92.11,92.04,92.10,42811
2018/02/02,13:05:00,92.10,92.10,92.06,92.10,47959
2018/02/02,13:06:00,92.11,92.16,92.06,92.15,74633
2018/02/02,13:07:00,92.15,92.17,92.13,92.16,35080
2018/02/02,13:08:00,92.16,92.16,92.09,92.12,83015
2018/02/02,13:09:00,92.11,92.11,92.05,92.08,102443
2018/02/02,13:10:00,92.08,92.10,92.05,92.06,43220
2018/02/02,13:11:00,92.05,92.07,92.02,92.03,41388
2018/02/02,13:12:00,92.03,92.07,92.02,92.04,40060
2018/02/02,13:13:00,92.04,92.05,92.01,92.02,78730
2018/02/02,13:14:00,92.02,92.08,92.02,92.07,43415
2018/02/02,13:15:00,92.07,92.07,92.01,92.03,52186
2018/02/02,13:16:00,92.03,92.08,92.01,92.07,52706
2018/02/02,13:17:00,92.08,92.12,91.97,92.00,205779
2018/02/02,13:18:00,92.00,92.04,92.00,92.03,42908
2018/02/02,13:19:00,92.03,92.05,92.00,92.01,51916
2018/02/02,13:20:00,92.01,92.05,92.00,92.01,53602
2018/02/02,13:21:00,92.01,92.07,91.99,92.01,102118
2018/02/02,13:22:00,92.00,92.00,91.94,91.98,56724
2018/02/02,13:23:00,91.98,92.03,91.92,92.01,86800
2018/02/02,13:24:00,92.02,92.05,91.96,91.98,56182
2018/02/02,13:25:00,91.97,92.00,91.85,91.87,100112
2018/02/02,13:26:00,91.88,91.97,91.82,91.97,66854
2018/02/02,13:27:00,91.97,92.02,91.95,91.97,35473
2018/02/02,13:28:00,91.97,91.98,91.95,91.97,47618
2018/02/02,13:29:00,91.97,92.00,91.92,91.96,56487
2018/02/02,13:30:00,91.97,92.04,91.95,92.03,40470
2018/02/02,13:31:00,92.03,92.13,92.02,92.06,58473
2018/02/02,13:32:00,92.06,92.10,92.03,92.10,46371
2018/02/02,13:33:00,92.10,92.11,92.06,92.07,44977
2018/02/02,13:34:00,92.07,92.18,92.06,92.18,77494
2018/02/02,13:35:00,92.19,92.20,92.15,92.17,70910
2018/02/02,13:36:00,92.17,92.23,92.17,92.18,62587
2018/02/02,13:37:00,92.18,92.21,92.16,92.17,40588
2018/02/02,13:38:00,92.17,92.19,92.16,92.19,33851
2018/02/02,13:39:00,92.20,92.24,92.20,92.22,36270
2018/02/02,13:40:00,92.22,92.22,92.00,92.13,88350
2018/02/02,13:41:00,92.13,92.15,92.09,92.11,63929
2018/02/02,13:42:00,92.11,92.13,92.06,92.08,95069
2018/02/02,13:43:00,92.08,92.13,92.08,92.10,45259
2018/02/02,13:44:00,92.10,92.12,92.05,92.06,62319
2018/02/02,13:45:00,92.06,92.07,92.02,92.05,36483
2018/02/02,13:46:00,92.04,92.04,91.96,92.00,50050
2018/02/02,13:47:00,92.01,92.06,91.99,92.03,34612
2018/02/02,13:48:00,92.03,92.06,91.97,92.05,68969
2018/02/02,13:49:00,92.05,92.05,91.97,91.99,36916
2018/02/02,13:50:00,92.00,92.01,91.93,91.95,71052
2018/02/02,13:51:00,91.95,92.03,91.95,92.02,35228
2018/02/02,13:52:00,92.02,92.07,92.00,92.05,69109
2018/02/02,13:53:00,92.05,92.08,92.04,92.07,97002
2018/02/02,13:54:00,92.07,92.12,92.06,92.12,38795
2018/02/02,13:55:00,92.12,92.18,92.11,92.18,63125
2018/02/02,13:56:00,92.18,92.28,92.18,92.25,89101
2018/02/02,13:57:00,92.25,92.30,92.25,92.29,55014
2018/02/02,13:58:00,92.29,92.31,92.27,92.30,44696
2018/02/02,13:59:00,92.30,92.40,92.30,92.36,96757
2018/02/02,14:00:00,92.36,92.36,92.32,92.35,41324
2018/02/02,14:01:00,92.35,92.37,92.33,92.34,32579
2018/02/02,14:02:00,92.34,92.43,92.34,92.43,59028
2018/02/02,14:03:00,92.43,92.45,92.40,92.42,63417
2018/02/02,14:04:00,92.42,92.52,92.42,92.46,103372
2018/02/02,14:05:00,92.46,92.51,92.44,92.49,116595
2018/02/02,14:06:00,92.49,92.49,92.42,92.44,125753
2018/02/02,14:07:00,92.44,92.48,92.40,92.42,118098
2018/02/02,14:08:00,92.41,92.43,92.39,92.40,66270
2018/02/02,14:09:00,92.40,92.41,92.33,92.35,66514
2018/02/02,14:10:00,92.35,92.35,92.27,92.35,73249
2018/02/02,14:11:00,92.35,92.35,92.20,92.30,104794
2018/02/02,14:12:00,92.30,92.30,92.22,92.28,162912
2018/02/02,14:13:00,92.28,92.33,92.28,92.33,65181
2018/02/02,14:14:00,92.33,92.36,92.31,92.33,54929
2018/02/02,14:15:00,92.32,92.40,92.29,92.34,59144
2018/02/02,14:16:00,92.34,92.37,92.30,92.30,62987
2018/02/02,14:17:00,92.30,92.31,92.24,92.27,56867
2018/02/02,14:18:00,92.27,92.32,92.20,92.22,103558
2018/02/02,14:19:00,92.22,92.22,92.16,92.20,99045
2018/02/02,14:20:00,92.20,92.25,92.14,92.25,168389
2018/02/02,14:21:00,92.24,92.37,92.24,92.36,101637
2018/02/02,14:22:00,92.36,92.38,92.33,92.35,59252
2018/02/02,14:23:00,92.35,92.36,92.30,92.32,62556
2018/02/02,14:24:00,92.32,92.32,92.18,92.22,125835
2018/02/02,14:25:00,92.22,92.28,92.19,92.28,80742
2018/02/02,14:26:00,92.28,92.33,92.11,92.13,209873
2018/02/02,14:27:00,92.13,92.22,92.13,92.20,77651
2018/02/02,14:28:00,92.20,92.28,92.18,92.20,102124
2018/02/02,14:29:00,92.19,92.23,92.14,92.14,71959
2018/02/02,14:30:00,92.15,92.21,92.12,92.21,97729
2018/02/02,14:31:00,92.20,92.42,92.19,92.39,156469
2018/02/02,14:32:00,92.39,92.61,92.39,92.59,116251
2018/02/02,14:33:00,92.59,92.59,92.46,92.48,177205
2018/02/02,14:34:00,92.48,92.51,92.42,92.47,55598
2018/02/02,14:35:00,92.47,92.50,92.44,92.48,44802
2018/02/02,14:36:00,92.48,92.52,92.41,92.52,74216
2018/02/02,14:37:00,92.51,92.52,92.42,92.46,63375
2018/02/02,14:38:00,92.46,92.51,92.40,92.40,38458
2018/02/02,14:39:00,92.41,92.44,92.35,92.43,44546
2018/02/02,14:40:00,92.43,92.45,92.28,92.33,75023
2018/02/02,14:41:00,92.34,92.42,92.29,92.40,74914
2018/02/02,14:42:00,92.41,92.45,92.35,92.42,50791
2018/02/02,14:43:00,92.43,92.44,92.36,92.42,47331
2018/02/02,14:44:00,92.41,92.46,92.37,92.45,46575
2018/02/02,14:45:00,92.46,92.55,92.45,92.54,35888
2018/02/02,14:46:00,92.54,92.54,92.41,92.42,41515
2018/02/02,14:47:00,92.42,92.47,92.38,92.44,62666
2018/02/02,14:48:00,92.44,92.46,92.39,92.46,51114
2018/02/02,14:49:00,92.46,92.50,92.37,92.40,73066
2018/02/02,14:50:00,92.40,92.47,92.37,92.42,134539
2018/02/02,14:51:00,92.42,92.42,92.34,92.35,94044
2018/02/02,14:52:00,92.35,92.38,92.30,92.35,36613
2018/02/02,14:53:00,92.35,92.39,92.31,92.33,45949
2018/02/02,14:54:00,92.33,92.34,92.22,92.29,92001
2018/02/02,14:55:00,92.28,92.46,92.27,92.42,83654
2018/02/02,14:56:00,92.42,92.42,92.32,92.33,72596
2018/02/02,14:57:00,92.33,92.35,92.27,92.31,43309
2018/02/02,14:58:00,92.31,92.33,92.23,92.29,163953
2018/02/02,14:59:00,92.29,92.30,92.21,92.25,144683
2018/02/02,15:00:00,92.25,92.33,92.22,92.26,75982
2018/02/02,15:01:00,92.25,92.26,92.21,92.26,36759
2018/02/02,15:02:00,92.26,92.36,92.26,92.32,57887
2018/02/02,15:03:00,92.34,92.35,92.24,92.28,44742
2018/02/02,15:04:00,92.28,92.29,92.12,92.13,68049
2018/02/02,15:05:00,92.13,92.25,92.12,92.15,64368
2018/02/02,15:06:00,92.14,92.17,92.04,92.08,78609
2018/02/02,15:07:00,92.08,92.18,92.07,92.12,140714
2018/02/02,15:08:00,92.12,92.14,92.06,92.11,68336
2018/02/02,15:09:00,92.10,92.27,92.06,92.17,164363
2018/02/02,15:10:00,92.17,92.19,92.08,92.09,83645
2018/02/02,15:11:00,92.09,92.22,92.09,92.18,97832
2018/02/02,15:12:00,92.18,92.27,92.16,92.25,83963
2018/02/02,15:13:00,92.26,92.37,92.23,92.35,99159
2018/02/02,15:14:00,92.35,92.37,92.30,92.34,78424
2018/02/02,15:15:00,92.33,92.35,92.23,92.25,97780
2018/02/02,15:16:00,92.25,92.38,92.23,92.38,58877
2018/02/02,15:17:00,92.39,92.56,92.39,92.55,97918
2018/02/02,15:18:00,92.53,92.54,92.45,92.49,64628
2018/02/02,15:19:00,92.48,92.56,92.44,92.52,83727
2018/02/02,15:20:00,92.52,92.53,92.41,92.44,110856
2018/02/02,15:21:00,92.44,92.53,92.43,92.51,76257
2018/02/02,15:22:00,92.51,92.59,92.47,92.57,76925
2018/02/02,15:23:00,92.57,92.57,92.49,92.54,67003
2018/02/02,15:24:00,92.54,92.61,92.46,92.48,95764
2018/02/02,15:25:00,92.48,92.56,92.46,92.55,88620
2018/02/02,15:26:00,92.55,92.61,92.52,92.54,114904
2018/02/02,15:27:00,92.54,92.57,92.47,92.55,119073
2018/02/02,15:28:00,92.55,92.56,92.44,92.46,68425
2018/02/02,15:29:00,92.46,92.56,92.46,92.53,88960
2018/02/02,15:30:00,92.54,92.55,92.44,92.46,106798
2018/02/02,15:31:00,92.46,92.46,92.33,92.35,153664
2018/02/02,15:32:00,92.34,92.38,92.20,92.20,106060
2018/02/02,15:33:00,92.21,92.31,92.20,92.26,87860
2018/02/02,15:34:00,92.27,92.31,92.19,92.26,87848
2018/02/02,15:35:00,92.26,92.30,92.19,92.25,87685
2018/02/02,15:36:00,92.25,92.29,92.15,92.28,77770
2018/02/02,15:37:00,92.28,92.35,92.22,92.32,131464
2018/02/02,15:38:00,92.32,92.35,92.25,92.29,76049
2018/02/02,15:39:00,92.29,92.41,92.25,92.40,101792
2018/02/02,15:40:00,92.40,92.44,92.36,92.39,84328
2018/02/02,15:41:00,92.38,92.38,92.22,92.24,147760
2018/02/02,15:42:00,92.24,92.24,92.15,92.19,89214
2018/02/02,15:43:00,92.18,92.30,92.17,92.30,113107
2018/02/02,15:44:00,92.30,92.30,92.23,92.24,73717
2018/02/02,15:45:00,92.24,92.34,92.24,92.31,85127
2018/02/02,15:46:00,92.31,92.32,92.21,92.23,166761
2018/02/02,15:47:00,92.23,92.33,92.23,92.31,111988
2018/02/02,15:48:00,92.31,92.32,92.17,92.19,186098
2018/02/02,15:49:00,92.19,92.24,92.11,92.13,114745
2018/02/02,15:50:00,92.13,92.15,92.09,92.10,112944
2018/02/02,15:51:00,92.17,92.32,92.17,92.29,315781
2018/02/02,15:52:00,92.29,92.29,92.11,92.12,142803
2018/02/02,15:53:00,92.12,92.18,92.10,92.15,102444
2018/02/02,15:54:00,92.15,92.21,92.05,92.05,119727
2018/02/02,15:55:00,92.05,92.10,92.04,92.05,129143
2018/02/02,15:56:00,92.05,92.09,92.00,92.06,232269
2018/02/02,15:57:00,92.05,92.06,91.95,92.01,212678
2018/02/02,15:58:00,92.01,92.01,91.90,91.91,257865
2018/02/02,15:59:00,91.91,91.97,91.88,91.93,298234
2018/02/02,16:00:00,91.89,92.31,91.77,91.78,1011876
2018/02/05,09:31:00,90.56,90.83,90.25,90.39,573653
2018/02/05,09:32:00,90.39,90.82,90.35,90.69,267694
2018/02/05,09:33:00,90.66,90.75,90.50,90.59,228685
2018/02/05,09:34:00,90.59,90.82,90.57,90.81,163548
2018/02/05,09:35:00,90.81,90.89,90.75,90.80,115555
2018/02/05,09:36:00,90.81,90.92,90.79,90.92,125567
2018/02/05,09:37:00,90.93,91.13,90.67,91.06,294852
2018/02/05,09:38:00,91.06,91.28,91.01,91.25,120563
2018/02/05,09:39:00,91.25,91.34,91.23,91.25,144326
2018/02/05,09:40:00,91.25,91.26,91.14,91.24,173640
2018/02/05,09:41:00,91.24,91.25,91.15,91.22,92009
2018/02/05,09:42:00,91.22,91.30,91.18,91.29,120230
2018/02/05,09:43:00,91.29,91.42,91.24,91.41,134871
2018/02/05,09:44:00,91.41,91.46,91.39,91.45,135903
2018/02/05,09:45:00,91.45,91.47,91.35,91.36,111323
2018/02/05,09:46:00,91.36,91.40,91.27,91.34,120472
2018/02/05,09:47:00,91.34,91.40,91.32,91.38,83658
2018/02/05,09:48:00,91.38,91.58,91.38,91.57,162513
2018/02/05,09:49:00,91.57,91.60,91.49,91.56,131864
2018/02/05,09:50:00,91.55,91.80,91.50,91.78,128548
2018/02/05,09:51:00,91.78,91.79,91.66,91.73,158589
2018/02/05,09:52:00,91.73,91.83,91.69,91.79,79761
2018/02/05,09:53:00,91.78,91.84,91.75,91.82,81242
2018/02/05,09:54:00,91.81,91.82,91.66,91.73,96527
2018/02/05,09:55:00,91.73,91.80,91.66,91.79,103401
2018/02/05,09:56:00,91.79,91.81,91.73,91.79,123809
2018/02/05,09:57:00,91.79,91.90,91.77,91.79,207996
2018/02/05,09:58:00,91.79,91.81,91.70,91.76,94750
2018/02/05,09:59:00,91.77,91.80,91.65,91.68,82078
2018/02/05,10:00:00,91.68,91.80,91.68,91.79,54346
2018/02/05,10:01:00,91.79,91.79,91.66,91.72,98102
2018/02/05,10:02:00,91.72,91.73,91.58,91.64,89963
2018/02/05,10:03:00,91.64,91.77,91.62,91.77,110989
2018/02/05,10:04:00,91.76,91.87,91.69,91.77,138538
2018/02/05,10:05:00,91.77,91.83,91.71,91.81,142174
2018/02/05,10:06:00,91.80,91.85,91.65,91.72,197719
2018/02/05,10:07:00,91.72,91.91,91.69,91.89,104956
2018/02/05,10:08:00,91.90,91.97,91.87,91.95,107837
2018/02/05,10:09:00,91.95,92.09,91.95,92.07,135672
2018/02/05,10:10:00,92.07,92.15,92.03,92.13,87373
2018/02/05,10:11:00,92.13,92.31,92.11,92.31,80490
2018/02/05,10:12:00,92.30,92.31,92.13,92.29,118833
2018/02/05,10:13:00,92.29,92.46,92.24,92.44,83144
2018/02/05,10:14:00,92.44,92.50,92.39,92.47,95790
2018/02/05,10:15:00,92.47,92.64,92.47,92.63,98266
2018/02/05,10:16:00,92.62,92.63,92.50,92.58,78921
2018/02/05,10:17:00,92.58,92.61,92.43,92.47,128313
2018/02/05,10:18:00,92.47,92.48,92.39,92.42,108422
2018/02/05,10:19:00,92.42,92.57,92.41,92.57,130820
2018/02/05,10:20:00,92.57,92.69,92.55,92.61,98180
2018/02/05,10:21:00,92.61,92.66,92.51,92.65,109268
2018/02/05,10:22:00,92.65,92.71,92.61,92.67,74298
2018/02/05,10:23:00,92.67,92.70,92.64,92.69,128514
2018/02/05,10:24:00,92.69,92.75,92.62,92.69,71697
2018/02/05,10:25:00,92.69,92.97,92.68,92.93,185941
2018/02/05,10:26:00,92.93,92.98,92.89,92.96,169483
2018/02/05,10:27:00,92.96,92.97,92.91,92.94,90563
2018/02/05,10:28:00,92.94,92.94,92.77,92.80,101083
2018/02/05,10:29:00,92.80,92.96,92.79,92.93,111541
2018/02/05,10:30:00,92.94,92.96,92.87,92.89,75921
2018/02/05,10:31:00,92.89,92.92,92.66,92.71,118102
2018/02/05,10:32:00,92.71,92.72,92.63,92.65,85874
2018/02/05,10:33:00,92.65,92.67,92.56,92.65,91779
2018/02/05,10:34:00,92.64,92.67,92.58,92.60,131330
2018/02/05,10:35:00,92.60,92.70,92.60,92.68,95157
2018/02/05,10:36:00,92.68,92.73,92.66,92.69,78127
2018/02/05,10:37:00,92.69,92.78,92.69,92.71,68968
2018/02/05,10:38:00,92.71,92.77,92.63,92.73,56778
2018/02/05,10:39:00,92.73,92.73,92.61,92.61,62590
2018/02/05,10:40:00,92.61,92.69,92.58,92.62,97987
2018/02/05,10:41:00,92.62,92.74,92.61,92.71,61399
2018/02/05,10:42:00,92.71,92.91,92.71,92.88,71908
2018/02/05,10:43:00,92.88,92.91,92.76,92.85,75579
2018/02/05,10:44:00,92.85,92.88,92.82,92.85,35942
2018/02/05,10:45:00,92.86,92.99,92.85,92.98,61900
2018/02/05,10:46:00,92.98,93.07,92.91,93.05,152078
2018/02/05,10:47:00,93.05,93.12,93.01,93.11,92503
2018/02/05,10:48:00,93.11,93.24,93.09,93.16,118238
2018/02/05,10:49:00,93.15,93.16,93.03,93.03,56609
2018/02/05,10:50:00,93.03,93.03,92.94,92.95,93591
2018/02/05,10:51:00,92.94,92.95,92.80,92.85,76568
2018/02/05,10:52:00,92.86,92.89,92.80,92.80,44949
2018/02/05,10:53:00,92.81,92.87,92.74,92.77,79659
2018/02/05,10:54:00,92.77,92.87,92.73,92.85,59783
2018/02/05,10:55:00,92.84,92.89,92.78,92.80,76764
2018/02/05,10:56:00,92.80,92.91,92.74,92.91,78295
2018/02/05,10:57:00,92.92,93.00,92.89,92.93,80254
2018/02/05,10:58:00,92.93,92.93,92.79,92.81,66294
2018/02/05,10:59:00,92.80,92.92,92.78,92.81,74930
2018/02/05,11:00:00,92.81,92.83,92.65,92.72,94448
2018/02/05,11:01:00,92.72,92.90,92.72,92.84,71211
2018/02/05,11:02:00,92.84,92.84,92.65,92.65,81894
2018/02/05,11:03:00,92.66,92.79,92.64,92.78,69057
2018/02/05,11:04:00,92.78,92.78,92.65,92.67,74301
2018/02/05,11:05:00,92.67,92.73,92.61,92.72,80301
2018/02/05,11:06:00,92.72,92.72,92.64,92.64,47767
2018/02/05,11:07:00,92.65,92.69,92.63,92.67,76002
2018/02/05,11:08:00,92.68,92.68,92.54,92.60,50612
2018/02/05,11:09:00,92.60,92.64,92.56,92.56,28252
2018/02/05,11:10:00,92.56,92.59,92.53,92.58,43466
2018/02/05,11:11:00,92.58,92.64,92.53,92.62,48273
2018/02/05,11:12:00,92.62,92.66,92.58,92.66,46203
2018/02/05,11:13:00,92.66,92.71,92.66,92.67,64579
2018/02/05,11:14:00,92.66,92.67,92.56,92.56,41458
2018/02/05,11:15:00,92.56,92.56,92.45,92.46,58203
2018/02/05,11:16:00,92.46,92.55,92.46,92.50,30947
2018/02/05,11:17:00,92.50,92.58,92.50,92.52,36218
2018/02/05,11:18:00,92.52,92.55,92.47,92.47,43413
2018/02/05,11:19:00,92.47,92.52,92.41,92.45,58536
2018/02/05,11:20:00,92.45,92.50,92.42,92.45,41531
2018/02/05,11:21:00,92.44,92.49,92.39,92.39,51922
2018/02/05,11:22:00,92.39,92.40,92.31,92.35,72002
2018/02/05,11:23:00,92.35,92.40,92.34,92.36,47358
2018/02/05,11:24:00,92.37,92.46,92.36,92.45,35311
2018/02/05,11:25:00,92.45,92.51,92.37,92.45,58627
2018/02/05,11:26:00,92.45,92.54,92.45,92.49,51453
2018/02/05,11:27:00,92.50,92.52,92.42,92.44,39557
2018/02/05,11:28:00,92.43,92.48,92.43,92.45,35610
2018/02/05,11:29:00,92.45,92.49,92.40,92.40,49777
2018/02/05,11:30:00,92.40,92.40,92.30,92.33,89230
2018/02/05,11:31:00,92.33,92.33,92.22,92.29,76749
2018/02/05,11:32:00,92.29,92.32,92.21,92.21,56359
2018/02/05,11:33:00,92.21,92.33,92.19,92.27,61887
2018/02/05,11:34:00,92.27,92.35,92.24,92.25,61496
2018/02/05,11:35:00,92.24,92.35,92.23,92.30,60242
2018/02/05,11:36:00,92.30,92.30,92.22,92.23,45054
2018/02/05,11:37:00,92.23,92.28,92.16,92.23,103518
2018/02/05,11:38:00,92.23,92.30,92.18,92.24,57274
2018/02/05,11:39:00,92.24,92.32,92.23,92.30,41675
2018/02/05,11:40:00,92.30,92.35,92.28,92.32,38583
2018/02/05,11:41:00,92.31,92.36,92.26,92.35,44137
2018/02/05,11:42:00,92.36,92.38,92.19,92.22,55441
2018/02/05,11:43:00,92.23,92.30,92.23,92.27,46594
2018/02/05,11:44:00,92.27,92.28,92.17,92.21,59779
2018/02/05,11:45:00,92.21,92.28,92.15,92.18,80041
2018/02/05,11:46:00,92.18,92.23,92.17,92.20,70902
2018/02/05,11:47:00,92.20,92.22,92.17,92.20,55724
2018/02/05,11:48:00,92.20,92.21,92.11,92.14,60627
2018/02/05,11:49:00,92.14,92.20,92.12,92.15,26781
2018/02/05,11:50:00,92.15,92.15,91.94,91.96,106330
2018/02/05,11:51:00,91.96,92.15,91.96,92.09,58421
2018/02/05,11:52:00,92.09,92.10,92.03,92.09,57631
2018/02/05,11:53:00,92.09,92.19,92.09,92.18,30013
2018/02/05,11:54:00,92.18,92.19,92.11,92.13,26740
2018/02/05,11:55:00,92.13,92.15,92.10,92.13,24937
2018/02/05,11:56:00,92.13,92.20,92.12,92.19,30983
2018/02/05,11:57:00,92.19,92.22,92.18,92.22,56424
2018/02/05,11:58:00,92.22,92.40,92.18,92.39,62549
2018/02/05,11:59:00,92.38,92.42,92.32,92.40,44829
2018/02/05,12:00:00,92.41,92.41,92.35,92.36,33884
2018/02/05,12:01:00,92.36,92.40,92.34,92.35,34951
2018/02/05,12:02:00,92.35,92.37,92.33,92.35,41707
2018/02/05,12:03:00,92.36,92.36,92.24,92.25,38169
2018/02/05,12:04:00,92.25,92.30,92.21,92.29,34260
2018/02/05,12:05:00,92.29,92.29,92.21,92.26,53103
2018/02/05,12:06:00,92.25,92.26,92.16,92.26,34156
2018/02/05,12:07:00,92.26,92.26,92.15,92.17,39997
2018/02/05,12:08:00,92.17,92.18,92.11,92.11,30494
2018/02/05,12:09:00,92.11,92.18,92.09,92.12,71259
2018/02/05,12:10:00,92.12,92.13,92.05,92.07,47412
2018/02/05,12:11:00,92.07,92.08,92.01,92.01,63372
2018/02/05,12:12:00,92.01,92.03,91.97,92.02,42432
2018/02/05,12:13:00,92.02,92.09,92.01,92.06,55932
2018/02/05,12:14:00,92.07,92.12,92.07,92.09,26068
2018/02/05,12:15:00,92.09,92.09,92.01,92.05,33352
2018/02/05,12:16:00,92.06,92.07,91.92,91.98,95952
2018/02/05,12:17:00,91.98,92.06,91.95,92.00,47388
2018/02/05,12:18:00,91.99,92.01,91.91,91.98,84657
2018/02/05,12:19:00,91.98,92.05,91.96,91.97,69318
2018/02/05,12:20:00,91.97,92.02,91.93,91.95,180309
2018/02/05,12:21:00,91.94,91.96,91.89,91.96,42282
2018/02/05,12:22:00,91.96,92.03,91.96,91.99,30040
2018/02/05,12:23:00,91.98,92.00,91.83,91.85,59832
2018/02/05,12:24:00,91.85,91.93,91.77,91.89,63185
2018/02/05,12:25:00,91.89,92.01,91.85,91.91,50251
2018/02/05,12:26:00,91.92,92.01,91.90,91.98,75958
2018/02/05,12:27:00,91.98,92.12,91.98,92.06,84494
2018/02/05,12:28:00,92.06,92.09,91.98,91.99,44781
2018/02/05,12:29:00,91.99,91.99,91.91,91.95,57076
2018/02/05,12:30:00,91.96,92.02,91.87,91.98,39219
2018/02/05,12:31:00,91.97,92.07,91.93,92.07,54849
2018/02/05,12:32:00,92.07,92.11,92.02,92.09,34621
2018/02/05,12:33:00,92.09,92.09,91.99,91.99,36371
2018/02/05,12:34:00,91.98,92.10,91.96,92.09,74170
2018/02/05,12:35:00,92.09,92.10,92.04,92.06,30637
2018/02/05,12:36:00,92.06,92.06,91.87,91.87,55825
2018/02/05,12:37:00,91.87,91.88,91.82,91.88,88946
2018/02/05,12:38:00,91.88,91.88,91.78,91.84,34847
2018/02/05,12:39:00,91.84,91.93,91.84,91.92,37873
2018/02/05,12:40:00,91.91,91.95,91.84,91.85,37696
2018/02/05,12:41:00,91.85,91.99,91.85,91.97,48304
2018/02/05,12:42:00,91.97,92.04,91.91,92.03,33155
2018/02/05,12:43:00,92.03,92.03,91.97,92.00,27670
2018/02/05,12:44:00,92.00,92.09,92.00,92.09,40461
2018/02/05,12:45:00,92.09,92.33,92.04,92.31,56294
2018/02/05,12:46:00,92.30,92.34,92.23,92.27,50449
2018/02/05,12:47:00,92.27,92.31,92.23,92.28,43314
2018/02/05,12:48:00,92.30,92.30,92.21,92.23,40466
2018/02/05,12:49:00,92.23,92.34,92.23,92.31,51766
2018/02/05,12:50:00,92.31,92.45,92.30,92.36,69361
2018/02/05,12:51:00,92.36,92.43,92.32,92.42,37244
2018/02/05,12:52:00,92.42,92.42,92.33,92.33,33650
2018/02/05,12:53:00,92.33,92.41,92.33,92.36,32569
2018/02/05,12:54:00,92.37,92.40,92.33,92.33,22753
2018/02/05,12:55:00,92.33,92.40,92.31,92.33,39094
2018/02/05,12:56:00,92.34,92.49,92.32,92.46,42911
2018/02/05,12:57:00,92.46,92.50,92.42,92.42,56656
2018/02/05,12:58:00,92.42,92.48,92.25,92.32,59232
2018/02/05,12:59:00,92.33,92.34,92.18,92.23,39106
2018/02/05,13:00:00,92.23,92.24,92.11,92.14,38277
2018/02/05,13:01:00,92.13,92.13,92.01,92.05,66325
2018/02/05,13:02:00,92.05,92.14,91.96,92.00,116955
2018/02/05,13:03:00,92.00,92.00,91.78,91.87,115482
2018/02/05,13:04:00,91.87,91.93,91.73,91.77,53836
2018/02/05,13:05:00,91.78,91.82,91.67,91.69,60442
2018/02/05,13:06:00,91.70,91.82,91.63,91.77,68778
2018/02/05,13:07:00,91.79,91.81,91.62,91.72,57358
2018/02/05,13:08:00,91.72,91.72,91.58,91.60,94598
2018/02/05,13:09:00,91.59,91.73,91.57,91.65,75247
2018/02/05,13:10:00,91.66,91.68,91.51,91.54,66867
2018/02/05,13:11:00,91.54,91.65,91.50,91.56,55227
2018/02/05,13:12:00,91.56,91.62,91.48,91.60,92705
2018/02/05,13:13:00,91.59,91.67,91.50,91.65,71692
2018/02/05,13:14:00,91.66,91.75,91.62,91.65,57487
2018/02/05,13:15:00,91.63,91.68,91.55,91.62,49519
2018/02/05,13:16:00,91.62,91.66,91.51,91.61,63584
2018/02/05,13:17:00,91.61,91.61,91.49,91.51,117242
2018/02/05,13:18:00,91.51,91.60,91.39,91.45,96803
2018/02/05,13:19:00,91.46,91.51,91.44,91.45,102123
2018/02/05,13:20:00,91.44,91.46,91.33,91.37,94854
2018/02/05,13:21:00,91.38,91.52,91.37,91.47,84980
2018/02/05,13:22:00,91.47,91.56,91.31,91.32,79855
2018/02/05,13:23:00,91.33,91.50,91.33,91.46,50354
2018/02/05,13:24:00,91.46,91.53,91.41,91.47,78507
2018/02/05,13:25:00,91.47,91.56,91.46,91.50,57627
2018/02/05,13:26:00,91.50,91.53,91.35,91.42,50269
2018/02/05,13:27:00,91.43,91.44,91.27,91.32,106264
2018/02/05,13:28:00,91.32,91.46,91.27,91.36,119528
2018/02/05,13:29:00,91.37,91.42,91.29,91.38,96984
2018/02/05,13:30:00,91.38,91.49,91.31,91.48,99009
2018/02/05,13:31:00,91.48,91.50,91.42,91.47,90822
2018/02/05,13:32:00,91.46,91.58,91.46,91.54,50120
2018/02/05,13:33:00,91.54,91.73,91.53,91.66,65202
2018/02/05,13:34:00,91.66,91.70,91.60,91.66,36192
2018/02/05,13:35:00,91.66,91.68,91.41,91.46,67491
2018/02/05,13:36:00,91.46,91.58,91.46,91.57,47989
2018/02/05,13:37:00,91.57,91.59,91.51,91.55,34271
2018/02/05,13:38:00,91.55,91.57,91.41,91.52,69183
2018/02/05,13:39:00,91.52,91.62,91.41,91.48,111360
2018/02/05,13:40:00,91.48,91.55,91.37,91.43,76299
2018/02/05,13:41:00,91.43,91.71,91.43,91.68,117403
2018/02/05,13:42:00,91.68,91.81,91.60,91.66,94951
2018/02/05,13:43:00,91.66,91.68,91.53,91.62,70360
2018/02/05,13:44:00,91.64,91.69,91.60,91.64,41928
2018/02/05,13:45:00,91.64,91.69,91.56,91.66,60608
2018/02/05,13:46:00,91.64,91.71,91.60,91.71,54085
2018/02/05,13:47:00,91.71,91.80,91.70,91.72,90122
2018/02/05,13:48:00,91.72,91.86,91.72,91.86,41345
2018/02/05,13:49:00,91.85,91.87,91.72,91.72,42632
2018/02/05,13:50:00,91.73,91.80,91.71,91.73,35792
2018/02/05,13:51:00,91.73,91.79,91.70,91.71,82382
2018/02/05,13:52:00,91.74,91.86,91.71,91.86,57134
2018/02/05,13:53:00,91.86,91.86,91.72,91.76,43015
2018/02/05,13:54:00,91.76,91.76,91.68,91.74,39420
2018/02/05,13:55:00,91.75,91.84,91.75,91.83,54065
2018/02/05,13:56:00,91.83,91.96,91.78,91.90,76303
2018/02/05,13:57:00,91.90,91.98,91.89,91.97,48601
2018/02/05,13:58:00,91.97,92.01,91.94,92.00,50799
2018/02/05,13:59:00,92.00,92.06,91.97,92.02,61709
2018/02/05,14:00:00,92.02,92.13,92.02,92.07,44724
2018/02/05,14:01:00,92.06,92.11,92.00,92.03,55285
2018/02/05,14:02:00,92.04,92.05,91.81,91.85,45930
2018/02/05,14:03:00,91.85,91.89,91.81,91.88,55263
2018/02/05,14:04:00,91.88,91.88,91.74,91.84,37752
2018/02/05,14:05:00,91.85,91.91,91.84,91.86,46041
2018/02/05,14:06:00,91.87,91.93,91.81,91.81,62563
2018/02/05,14:07:00,91.81,91.86,91.75,91.77,48542
2018/02/05,14:08:00,91.77,91.77,91.61,91.66,65131
2018/02/05,14:09:00,91.67,91.76,91.65,91.73,41685
2018/02/05,14:10:00,91.73,91.73,91.64,91.69,96420
2018/02/05,14:11:00,91.69,91.69,91.62,91.67,27818
2018/02/05,14:12:00,91.67,91.80,91.66,91.69,37912
2018/02/05,14:13:00,91.70,91.71,91.63,91.69,37711
2018/02/05,14:14:00,91.69,91.77,91.67,91.76,32893
2018/02/05,14:15:00,91.75,91.78,91.70,91.72,55340
2018/02/05,14:16:00,91.72,91.73,91.52,91.56,79782
2018/02/05,14:17:00,91.56,91.58,91.44,91.48,85151
2018/02/05,14:18:00,91.48,91.54,91.43,91.44,73278
2018/02/05,14:19:00,91.42,91.45,91.30,91.38,125449
2018/02/05,14:20:00,91.38,91.50,91.37,91.40,40277
2018/02/05,14:21:00,91.40,91.49,91.28,91.49,60441
2018/02/05,14:22:00,91.49,91.50,91.39,91.41,41897
2018/02/05,14:23:00,91.42,91.44,91.30,91.43,101706
2018/02/05,14:24:00,91.43,91.44,91.31,91.32,62648
2018/02/05,14:25:00,91.32,91.38,91.20,91.23,107643
2018/02/05,14:26:00,91.25,91.33,91.19,91.21,77714
2018/02/05,14:27:00,91.21,91.35,91.18,91.29,75299
2018/02/05,14:28:00,91.30,91.38,91.30,91.32,69595
2018/02/05,14:29:00,91.32,91.34,91.24,91.33,51391
2018/02/05,14:30:00,91.33,91.42,91.31,91.32,78808
2018/02/05,14:31:00,91.31,91.32,91.15,91.22,131778
2018/02/05,14:32:00,91.22,91.39,91.15,91.34,95480
2018/02/05,14:33:00,91.34,91.34,91.23,91.25,56042
2018/02/05,14:34:00,91.25,91.27,91.16,91.17,73655
2018/02/05,14:35:00,91.17,91.20,91.07,91.16,94964
2018/02/05,14:36:00,91.14,91.19,91.04,91.14,113073
2018/02/05,14:37:00,91.15,91.21,91.10,91.19,73897
2018/02/05,14:38:00,91.21,91.23,91.15,91.19,49407
2018/02/05,14:39:00,91.18,91.24,91.07,91.09,151346
2018/02/05,14:40:00,91.09,91.12,90.96,91.12,223752
2018/02/05,14:41:00,91.12,91.24,91.09,91.21,96810
2018/02/05,14:42:00,91.22,91.23,91.04,91.11,142025
2018/02/05,14:43:00,91.09,91.18,91.08,91.17,63070
2018/02/05,14:44:00,91.17,91.18,91.07,91.07,57217
2018/02/05,14:45:00,91.06,91.12,90.98,91.11,144503
2018/02/05,14:46:00,91.11,91.22,91.09,91.11,93054
2018/02/05,14:47:00,91.11,91.18,91.02,91.02,59963
2018/02/05,14:48:00,91.02,91.08,90.94,90.95,89084
2018/02/05,14:49:00,90.94,91.01,90.93,90.97,74759
2018/02/05,14:50:00,90.97,91.08,90.95,91.02,122562
2018/02/05,14:51:00,91.03,91.04,90.82,90.89,125977
2018/02/05,14:52:00,90.89,90.98,90.76,90.96,86891
2018/02/05,14:53:00,90.96,90.98,90.82,90.84,81466
2018/02/05,14:54:00,90.85,91.00,90.85,90.96,52552
2018/02/05,14:55:00,90.96,91.01,90.80,90.84,100993
2018/02/05,14:56:00,90.83,90.94,90.79,90.92,86015
2018/02/05,14:57:00,90.92,90.94,90.67,90.75,191609
2018/02/05,14:58:00,90.75,90.80,90.59,90.69,150212
2018/02/05,14:59:00,90.69,90.79,90.56,90.78,160506
2018/02/05,15:00:00,90.78,90.82,90.55,90.57,142507
2018/02/05,15:01:00,90.57,90.61,90.13,90.30,312635
2018/02/05,15:02:00,90.30,90.68,90.27,90.62,121957
2018/02/05,15:03:00,90.62,90.74,90.59,90.70,143260
2018/02/05,15:04:00,90.69,90.70,90.47,90.47,121028
2018/02/05,15:05:00,90.46,90.48,89.72,89.78,447397
2018/02/05,15:06:00,89.74,90.20,89.67,90.01,537989
2018/02/05,15:07:00,90.02,90.03,89.64,89.66,159832
2018/02/05,15:08:00,89.66,89.77,88.55,89.40,661356
2018/02/05,15:09:00,89.40,89.48,89.03,89.41,168317
2018/02/05,15:10:00,89.40,89.40,88.54,88.79,212394
2018/02/05,15:11:00,88.77,88.97,88.08,88.74,454209
2018/02/05,15:12:00,88.66,88.86,88.13,88.58,208693
2018/02/05,15:13:00,88.59,90.09,88.54,90.03,295739
2018/02/05,15:14:00,90.07,90.15,89.31,89.64,201769
2018/02/05,15:15:00,89.64,89.72,89.14,89.54,162422
2018/02/05,15:16:00,89.54,90.06,89.45,89.94,149159
2018/02/05,15:17:00,89.94,90.33,89.92,90.07,184526
2018/02/05,15:18:00,90.03,90.40,90.00,90.23,164661
2018/02/05,15:19:00,90.23,90.25,89.55,89.87,317056
2018/02/05,15:20:00,89.90,90.29,89.60,89.89,261022
2018/02/05,15:21:00,89.89,90.00,89.55,89.68,172707
2018/02/05,15:22:00,89.68,90.04,89.56,90.02,138639
2018/02/05,15:23:00,90.02,90.06,89.68,90.02,290773
2018/02/05,15:24:00,90.02,90.34,90.01,90.23,198289
2018/02/05,15:25:00,90.23,90.25,89.93,90.07,206502
2018/02/05,15:26:00,90.05,90.19,90.01,90.11,118032
2018/02/05,15:27:00,90.14,90.15,89.84,90.09,160425
2018/02/05,15:28:00,90.09,90.30,90.02,90.21,162084
2018/02/05,15:29:00,90.20,90.43,90.17,90.43,99043
2018/02/05,15:30:00,90.43,90.50,90.30,90.33,165369
2018/02/05,15:31:00,90.33,90.44,90.04,90.19,357486
2018/02/05,15:32:00,90.19,90.35,90.03,90.13,285124
2018/02/05,15:33:00,90.13,90.74,90.13,90.66,223758
2018/02/05,15:34:00,90.65,90.81,90.56,90.68,274173
2018/02/05,15:35:00,90.70,90.70,90.39,90.40,199813
2018/02/05,15:36:00,90.40,90.49,90.21,90.33,226782
2018/02/05,15:37:00,90.33,90.33,89.88,89.95,201136
2018/02/05,15:38:00,89.95,90.07,89.84,90.01,263215
2018/02/05,15:39:00,90.02,90.07,89.69,89.76,174991
2018/02/05,15:40:00,89.76,89.83,89.58,89.61,166402
2018/02/05,15:41:00,89.62,89.63,89.29,89.53,361866
2018/02/05,15:42:00,89.54,89.93,89.41,89.81,249259
2018/02/05,15:43:00,89.81,90.22,89.75,90.20,203275
2018/02/05,15:44:00,90.20,90.26,89.96,90.05,223631
2018/02/05,15:45:00,90.04,90.11,89.86,89.97,172773
2018/02/05,15:46:00,89.97,90.01,89.57,89.65,256886
2018/02/05,15:47:00,89.65,89.74,89.46,89.65,257404
2018/02/05,15:48:00,89.65,89.65,89.00,89.04,243806
2018/02/05,15:49:00,89.05,89.23,88.90,89.17,226896
2018/02/05,15:50:00,89.17,89.20,88.70,88.70,329605
2018/02/05,15:51:00,88.72,89.13,88.48,88.87,328055
2018/02/05,15:52:00,88.79,88.80,88.54,88.68,319924
2018/02/05,15:53:00,88.68,88.72,88.45,88.55,328390
2018/02/05,15:54:00,88.55,88.90,88.45,88.52,446336
2018/02/05,15:55:00,88.52,88.53,88.37,88.46,375257
2018/02/05,15:56:00,88.46,88.86,88.46,88.56,345633
2018/02/05,15:57:00,88.60,89.01,88.57,88.91,363067
2018/02/05,15:58:00,88.92,89.14,88.90,89.13,339916
2018/02/05,15:59:00,89.13,89.17,88.00,88.00,850902
2018/02/06,09:31:00,86.89,87.07,85.75,86.23,1222613
2018/02/06,09:32:00,86.23,86.60,85.25,86.46,782678
2018/02/06,09:33:00,86.46,87.33,86.35,87.30,652109
2018/02/06,09:34:00,87.30,87.49,86.84,87.02,404237
2018/02/06,09:35:00,87.02,87.70,86.63,87.15,320105
2018/02/06,09:36:00,87.17,87.30,86.88,87.20,336804
2018/02/06,09:37:00,87.21,87.92,87.17,87.76,402244
2018/02/06,09:38:00,87.77,87.82,87.46,87.57,339873
2018/02/06,09:39:00,87.57,87.69,86.99,87.29,408191
2018/02/06,09:40:00,87.29,87.67,87.24,87.66,269184
2018/02/06,09:41:00,87.61,88.46,87.39,88.08,497793
2018/02/06,09:42:00,88.09,88.40,87.08,87.48,616040
2018/02/06,09:43:00,87.48,88.10,87.48,87.98,212589
2018/02/06,09:44:00,87.98,88.43,87.95,88.34,394802
2018/02/06,09:45:00,88.36,88.44,87.79,87.83,368133
2018/02/06,09:46:00,87.84,88.11,87.77,87.84,213967
2018/02/06,09:47:00,87.84,87.96,87.59,87.88,179473
2018/02/06,09:48:00,87.92,87.92,87.57,87.73,220082
2018/02/06,09:49:00,87.73,88.19,87.72,87.92,211886
2018/02/06,09:50:00,87.92,87.96,87.67,87.82,246219
2018/02/06,09:51:00,87.82,88.03,87.65,87.99,188824
2018/02/06,09:52:00,87.98,88.28,87.89,88.08,260466
2018/02/06,09:53:00,88.08,88.10,87.62,88.04,306717
2018/02/06,09:54:00,88.02,88.70,88.02,88.57,274027
2018/02/06,09:55:00,88.61,89.27,88.52,89.16,389141
2018/02/06,09:56:00,89.16,89.24,88.81,89.00,443479
2018/02/06,09:57:00,89.00,89.03,88.27,88.28,281001
2018/02/06,09:58:00,88.28,88.69,88.00,88.27,478128
2018/02/06,09:59:00,88.27,88.39,87.62,87.74,219487
2018/02/06,10:00:00,87.72,88.23,87.70,87.99,157027
2018/02/06,10:01:00,87.99,88.65,87.98,88.63,163736
2018/02/06,10:02:00,88.63,88.73,88.37,88.63,159857
2018/02/06,10:03:00,88.64,88.93,88.50,88.63,205173
2018/02/06,10:04:00,88.63,88.99,88.59,88.61,223814
2018/02/06,10:05:00,88.63,89.05,88.63,89.00,164550
2018/02/06,10:06:00,88.99,89.30,88.97,89.20,251230
2018/02/06,10:07:00,89.20,89.33,88.91,88.92,174443
2018/02/06,10:08:00,88.94,88.95,88.60,88.64,149354
2018/02/06,10:09:00,88.66,89.00,88.28,88.34,364278
2018/02/06,10:10:00,88.34,88.40,87.68,87.86,332344
2018/02/06,10:11:00,87.86,88.57,87.85,88.38,212475
2018/02/06,10:12:00,88.38,88.50,88.24,88.44,215039
2018/02/06,10:13:00,88.44,88.60,88.27,88.37,243888
2018/02/06,10:14:00,88.38,88.45,88.26,88.34,152701
2018/02/06,10:15:00,88.34,88.47,88.04,88.24,193742
2018/02/06,10:16:00,88.24,88.32,88.09,88.20,191107
2018/02/06,10:17:00,88.20,88.25,87.70,87.76,189331
2018/02/06,10:18:00,87.77,87.95,87.50,87.52,256035
2018/02/06,10:19:00,87.53,87.86,87.38,87.83,242315
2018/02/06,10:20:00,87.81,88.25,87.63,87.79,189741
2018/02/06,10:21:00,87.79,88.28,87.79,87.88,157786
2018/02/06,10:22:00,87.85,88.11,87.74,87.80,149076
2018/02/06,10:23:00,87.80,87.94,87.65,87.67,140967
2018/02/06,10:24:00,87.67,87.85,87.35,87.56,117307
2018/02/06,10:25:00,87.56,87.61,86.98,87.34,307380
2018/02/06,10:26:00,87.34,87.67,86.99,87.65,157277
2018/02/06,10:27:00,87.67,87.91,87.51,87.91,117150
2018/02/06,10:28:00,87.90,87.90,86.96,87.12,206469
2018/02/06,10:29:00,87.13,87.70,86.99,87.43,226829
2018/02/06,10:30:00,87.43,87.63,87.27,87.41,249425
2018/02/06,10:31:00,87.43,87.75,87.41,87.62,260854
2018/02/06,10:32:00,87.66,87.72,87.54,87.59,157576
2018/02/06,10:33:00,87.55,87.61,87.06,87.45,197441
2018/02/06,10:34:00,87.45,87.58,87.11,87.27,164178
2018/02/06,10:35:00,87.27,87.41,87.06,87.07,141224
2018/02/06,10:36:00,87.07,87.17,86.87,86.89,355071
2018/02/06,10:37:00,86.88,87.10,86.67,86.68,177847
2018/02/06,10:38:00,86.67,87.08,86.54,87.07,179107
2018/02/06,10:39:00,87.07,87.14,86.87,86.89,200722
2018/02/06,10:40:00,86.89,87.44,86.88,87.42,111937
2018/02/06,10:41:00,87.39,87.89,87.36,87.61,156085
2018/02/06,10:42:00,87.60,87.63,86.92,87.54,148766
2018/02/06,10:43:00,87.52,87.58,87.04,87.54,92042
2018/02/06,10:44:00,87.53,87.59,87.20,87.35,126846
2018/02/06,10:45:00,87.35,87.93,87.32,87.88,80306
2018/02/06,10:46:00,87.90,88.40,87.84,88.27,148253
2018/02/06,10:47:00,88.27,88.27,87.75,88.06,106310
2018/02/06,10:48:00,88.06,88.23,87.80,88.08,91395
2018/02/06,10:49:00,88.08,88.53,88.08,88.25,107348
2018/02/06,10:50:00,88.28,88.41,87.95,88.19,108318
2018/02/06,10:51:00,88.19,88.30,87.75,87.83,160210
2018/02/06,10:52:00,87.83,88.06,87.70,87.94,95804
2018/02/06,10:53:00,87.98,88.64,87.89,88.60,131558
2018/02/06,10:54:00,88.60,88.61,88.20,88.29,109912
2018/02/06,10:55:00,88.29,88.63,88.22,88.43,253255
2018/02/06,10:56:00,88.43,88.56,88.26,88.46,81368
2018/02/06,10:57:00,88.46,88.48,88.18,88.31,112625
2018/02/06,10:58:00,88.31,88.35,88.02,88.29,119265
2018/02/06,10:59:00,88.29,88.29,87.97,88.11,166743
2018/02/06,11:00:00,88.11,88.11,87.83,87.85,106776
2018/02/06,11:01:00,87.83,87.87,87.54,87.63,205261
2018/02/06,11:02:00,87.63,87.79,87.54,87.75,157585
2018/02/06,11:03:00,87.75,87.78,87.52,87.61,116505
2018/02/06,11:04:00,87.61,87.72,87.46,87.63,149298
2018/02/06,11:05:00,87.61,87.66,87.49,87.51,95834
2018/02/06,11:06:00,87.51,87.77,87.46,87.73,99674
2018/02/06,11:07:00,87.73,87.76,87.48,87.49,110419
2018/02/06,11:08:00,87.48,87.80,87.46,87.68,101233
2018/02/06,11:09:00,87.68,87.81,87.38,87.39,148536
2018/02/06,11:10:00,87.40,87.55,87.10,87.47,222963
2018/02/06,11:11:00,87.48,87.55,87.40,87.49,131004
2018/02/06,11:12:00,87.49,87.60,87.32,87.51,239505
2018/02/06,11:13:00,87.52,87.57,87.11,87.29,157446
2018/02/06,11:14:00,87.30,87.41,87.11,87.20,180490
2018/02/06,11:15:00,87.20,87.50,87.19,87.39,142371
2018/02/06,11:16:00,87.38,87.51,87.28,87.48,109596
2018/02/06,11:17:00,87.48,87.71,87.39,87.66,79989
2018/02/06,11:18:00,87.67,87.74,87.38,87.53,71865
2018/02/06,11:19:00,87.53,87.66,87.41,87.61,71088
2018/02/06,11:20:00,87.61,87.74,87.50,87.73,87679
2018/02/06,11:21:00,87.73,87.80,87.56,87.68,87610
2018/02/06,11:22:00,87.68,87.76,87.59,87.69,58882
2018/02/06,11:23:00,87.70,87.79,87.58,87.79,80576
2018/02/06,11:24:00,87.79,87.91,87.57,87.69,116897
2018/02/06,11:25:00,87.69,87.76,87.56,87.58,79801
2018/02/06,11:26:00,87.56,87.56,87.12,87.15,274678
2018/02/06,11:27:00,87.13,87.50,87.13,87.42,143294
2018/02/06,11:28:00,87.42,87.63,87.30,87.59,77294
2018/02/06,11:29:00,87.60,87.67,87.41,87.53,100883
2018/02/06,11:30:00,87.52,87.53,87.16,87.38,117245
2018/02/06,11:31:00,87.37,87.37,87.12,87.18,106098
2018/02/06,11:32:00,87.18,87.24,87.00,87.01,261723
2018/02/06,11:33:00,87.03,87.16,86.99,87.13,157779
2018/02/06,11:34:00,87.12,87.14,86.95,87.01,103319
2018/02/06,11:35:00,87.01,87.07,86.83,87.00,151300
2018/02/06,11:36:00,86.99,87.12,86.90,87.12,106483
2018/02/06,11:37:00,87.10,87.20,87.04,87.11,106605
2018/02/06,11:38:00,87.11,87.18,86.93,86.95,137160
2018/02/06,11:39:00,86.95,87.22,86.94,87.19,81678
2018/02/06,11:40:00,87.19,87.22,87.07,87.20,113006
2018/02/06,11:41:00,87.20,87.37,87.14,87.32,67777
2018/02/06,11:42:00,87.32,87.32,87.17,87.23,70775
2018/02/06,11:43:00,87.23,87.28,87.12,87.20,66225
2018/02/06,11:44:00,87.20,87.40,87.20,87.38,84618
2018/02/06,11:45:00,87.38,87.49,87.29,87.37,95940
2018/02/06,11:46:00,87.37,87.43,87.31,87.37,61185
2018/02/06,11:47:00,87.39,87.47,87.35,87.41,99062
2018/02/06,11:48:00,87.41,87.51,87.38,87.44,74971
2018/02/06,11:49:00,87.44,87.49,87.32,87.49,57294
2018/02/06,11:50:00,87.49,87.68,87.45,87.68,113328
2018/02/06,11:51:00,87.67,87.75,87.56,87.67,88536
2018/02/06,11:52:00,87.67,87.86,87.61,87.85,94834
2018/02/06,11:53:00,87.85,88.17,87.84,88.17,162022
2018/02/06,11:54:00,88.17,88.23,88.05,88.21,128881
2018/02/06,11:55:00,88.21,88.21,87.92,88.07,134904
2018/02/06,11:56:00,88.07,88.28,88.01,88.28,70320
2018/02/06,11:57:00,88.27,88.28,88.17,88.21,103562
2018/02/06,11:58:00,88.21,88.28,88.07,88.07,87008
2018/02/06,11:59:00,88.07,88.11,87.71,87.88,92434
2018/02/06,12:00:00,87.89,88.03,87.83,87.97,109647
2018/02/06,12:01:00,87.98,88.18,87.97,88.18,67587
2018/02/06,12:02:00,88.17,88.17,87.96,88.06,79730
2018/02/06,12:03:00,88.05,88.07,87.94,87.99,83643
2018/02/06,12:04:00,87.99,88.13,87.97,88.11,81783
2018/02/06,12:05:00,88.11,88.17,87.98,88.00,102563
2018/02/06,12:06:00,88.00,88.18,88.00,88.10,104749
2018/02/06,12:07:00,88.10,88.25,88.09,88.24,148487
2018/02/06,12:08:00,88.24,88.25,88.09,88.18,95244
2018/02/06,12:09:00,88.18,88.35,88.17,88.33,127695
2018/02/06,12:10:00,88.34,88.49,88.34,88.45,120909
2018/02/06,12:11:00,88.45,88.45,88.24,88.28,69435
2018/02/06,12:12:00,88.27,88.29,88.08,88.18,75001
2018/02/06,12:13:00,88.17,88.22,88.09,88.21,40823
2018/02/06,12:14:00,88.21,88.44,88.18,88.44,65786
2018/02/06,12:15:00,88.44,88.47,88.33,88.43,74616
2018/02/06,12:16:00,88.43,88.58,88.37,88.58,75847
2018/02/06,12:17:00,88.57,88.73,88.50,88.55,97458
2018/02/06,12:18:00,88.55,88.65,88.45,88.58,127526
2018/02/06,12:19:00,88.60,88.62,88.46,88.56,109402
2018/02/06,12:20:00,88.56,88.59,88.36,88.43,71416
2018/02/06,12:21:00,88.42,88.54,88.36,88.38,77656
2018/02/06,12:22:00,88.38,88.50,88.22,88.34,142255
2018/02/06,12:23:00,88.34,88.41,88.25,88.31,199277
2018/02/06,12:24:00,88.31,88.51,88.31,88.47,120570
2018/02/06,12:25:00,88.45,88.57,88.40,88.46,91510
2018/02/06,12:26:00,88.47,88.60,88.46,88.59,62456
2018/02/06,12:27:00,88.59,88.80,88.58,88.75,153657
2018/02/06,12:28:00,88.75,88.92,88.70,88.90,132000
2018/02/06,12:29:00,88.90,89.00,88.80,89.00,90100
2018/02/06,12:30:00,88.98,89.24,88.97,89.19,253027
2018/02/06,12:31:00,89.19,89.49,89.18,89.32,141406
2018/02/06,12:32:00,89.32,89.33,89.15,89.19,130985
2018/02/06,12:33:00,89.18,89.32,89.11,89.19,97609
2018/02/06,12:34:00,89.19,89.23,88.97,89.02,80940
2018/02/06,12:35:00,89.04,89.15,88.96,89.12,78483
2018/02/06,12:36:00,89.12,89.13,89.02,89.08,109496
2018/02/06,12:37:00,89.07,89.18,89.06,89.09,75833
2018/02/06,12:38:00,89.08,89.28,89.01,89.23,107540
2018/02/06,12:39:00,89.23,89.67,89.23,89.65,180401
2018/02/06,12:40:00,89.66,89.88,89.48,89.87,195278
2018/02/06,12:41:00,89.87,89.88,89.64,89.74,119960
2018/02/06,12:42:00,89.74,89.75,89.57,89.68,95301
2018/02/06,12:43:00,89.68,89.68,89.52,89.54,88380
2018/02/06,12:44:00,89.54,89.63,89.46,89.57,90197
2018/02/06,12:45:00,89.57,89.65,89.39,89.39,107763
2018/02/06,12:46:00,89.41,89.55,89.41,89.49,147383
2018/02/06,12:47:00,89.49,89.55,89.28,89.49,173211
2018/02/06,12:48:00,89.49,89.54,89.31,89.42,119301
2018/02/06,12:49:00,89.42,89.58,89.40,89.57,143096
2018/02/06,12:50:00,89.56,89.56,89.29,89.30,103186
2018/02/06,12:51:00,89.29,89.46,89.27,89.45,84878
2018/02/06,12:52:00,89.45,89.48,89.14,89.26,158186
2018/02/06,12:53:00,89.27,89.29,89.05,89.09,122277
2018/02/06,12:54:00,89.10,89.20,89.02,89.16,92207
2018/02/06,12:55:00,89.16,89.30,89.06,89.26,72311
2018/02/06,12:56:00,89.26,89.46,89.24,89.35,140439
2018/02/06,12:57:00,89.35,89.53,89.32,89.47,122326
2018/02/06,12:58:00,89.47,89.50,89.22,89.32,116470
2018/02/06,12:59:00,89.32,89.53,89.27,89.52,108523
2018/02/06,13:00:00,89.54,89.66,89.48,89.56,185339
2018/02/06,13:01:00,89.55,89.56,89.23,89.33,443780
2018/02/06,13:02:00,89.31,89.38,89.21,89.27,101383
2018/02/06,13:03:00,89.27,89.39,88.98,89.06,248661
2018/02/06,13:04:00,89.06,89.14,88.88,89.08,206040
2018/02/06,13:05:00,89.08,89.21,89.04,89.19,223220
2018/02/06,13:06:00,89.20,89.28,88.98,88.98,191215
2018/02/06,13:07:00,88.99,89.18,88.90,89.06,156946
2018/02/06,13:08:00,89.06,89.11,88.99,89.06,88288
2018/02/06,13:09:00,89.05,89.10,88.89,88.99,114533
2018/02/06,13:10:00,88.98,88.98,88.79,88.83,128824
2018/02/06,13:11:00,88.81,89.03,88.74,88.95,121145
2018/02/06,13:12:00,88.96,89.11,88.94,89.00,128744
2018/02/06,13:13:00,88.99,89.16,88.98,89.15,55765
2018/02/06,13:14:00,89.15,89.40,89.12,89.40,102677
2018/02/06,13:15:00,89.40,89.50,89.31,89.45,102012
2018/02/06,13:16:00,89.45,89.56,89.31,89.46,79938
2018/02/06,13:17:00,89.47,89.51,89.37,89.40,82594
2018/02/06,13:18:00,89.40,89.46,89.31,89.43,64738
2018/02/06,13:19:00,89.43,89.59,89.43,89.53,77638
2018/02/06,13:20:00,89.53,89.77,89.53,89.72,151470
2018/02/06,13:21:00,89.71,89.86,89.64,89.76,214078
2018/02/06,13:22:00,89.76,89.79,89.50,89.64,144926
2018/02/06,13:23:00,89.66,89.69,89.57,89.60,79533
2018/02/06,13:24:00,89.59,89.68,89.52,89.67,115828
2018/02/06,13:25:00,89.66,89.68,89.57,89.60,106448
2018/02/06,13:26:00,89.61,89.86,89.60,89.86,101645
2018/02/06,13:27:00,89.86,89.89,89.73,89.76,118649
2018/02/06,13:28:00,89.77,89.78,89.61,89.61,103648
2018/02/06,13:29:00,89.61,89.76,89.60,89.63,91210
2018/02/06,13:30:00,89.63,89.92,89.63,89.85,91545
2018/02/06,13:31:00,89.84,89.89,89.59,89.60,123506
2018/02/06,13:32:00,89.59,89.64,89.38,89.43,189939
2018/02/06,13:33:00,89.42,89.51,89.34,89.34,73795
2018/02/06,13:34:00,89.34,89.43,89.17,89.20,100449
2018/02/06,13:35:00,89.22,89.26,89.00,89.12,94774
2018/02/06,13:36:00,89.12,89.32,89.05,89.24,78218
2018/02/06,13:37:00,89.24,89.42,89.23,89.38,48839
2018/02/06,13:38:00,89.38,89.49,89.29,89.49,64697
2018/02/06,13:39:00,89.49,89.51,89.26,89.39,108382
2018/02/06,13:40:00,89.39,89.45,89.24,89.41,90872
2018/02/06,13:41:00,89.41,89.42,89.16,89.21,108176
2018/02/06,13:42:00,89.21,89.22,89.09,89.19,102686
2018/02/06,13:43:00,89.19,89.20,89.03,89.13,119336
2018/02/06,13:44:00,89.15,89.15,89.01,89.12,85850
2018/02/06,13:45:00,89.12,89.17,89.07,89.12,63119
2018/02/06,13:46:00,89.12,89.16,88.99,89.00,119651
2018/02/06,13:47:00,89.00,89.30,89.00,89.25,85498
2018/02/06,13:48:00,89.25,89.27,89.07,89.09,85483
2018/02/06,13:49:00,89.09,89.09,88.84,88.84,88813
2018/02/06,13:50:00,88.84,89.02,88.83,88.96,68737
2018/02/06,13:51:00,88.95,88.95,88.74,88.74,89912
2018/02/06,13:52:00,88.73,88.93,88.68,88.88,123077
2018/02/06,13:53:00,88.87,88.90,88.71,88.78,81695
2018/02/06,13:54:00,88.78,88.85,88.69,88.81,86393
2018/02/06,13:55:00,88.81,88.93,88.69,88.69,94199
2018/02/06,13:56:00,88.69,88.76,88.60,88.64,72760
2018/02/06,13:57:00,88.63,88.73,88.59,88.70,84372
2018/02/06,13:58:00,88.71,88.73,88.50,88.57,150589
2018/02/06,13:59:00,88.57,88.69,88.54,88.67,120465
2018/02/06,14:00:00,88.67,88.77,88.65,88.68,131462
2018/02/06,14:01:00,88.67,88.78,88.64,88.71,70487
2018/02/06,14:02:00,88.71,88.77,88.60,88.69,103359
2018/02/06,14:03:00,88.70,88.80,88.65,88.70,85500
2018/02/06,14:04:00,88.70,88.79,88.62,88.73,70641
2018/02/06,14:05:00,88.73,88.78,88.63,88.72,83496
2018/02/06,14:06:00,88.72,88.76,88.51,88.53,101821
2018/02/06,14:07:00,88.54,88.66,88.53,88.64,142578
2018/02/06,14:08:00,88.64,88.64,88.52,88.53,97435
2018/02/06,14:09:00,88.53,88.54,88.40,88.41,106498
2018/02/06,14:10:00,88.41,88.44,88.30,88.35,165478
2018/02/06,14:11:00,88.35,88.64,88.35,88.44,126628
2018/02/06,14:12:00,88.47,88.75,88.47,88.70,85210
2018/02/06,14:13:00,88.71,88.71,88.54,88.57,88268
2018/02/06,14:14:00,88.57,88.65,88.53,88.63,63180
2018/02/06,14:15:00,88.63,88.79,88.61,88.61,93780
2018/02/06,14:16:00,88.62,88.62,88.30,88.48,138856
2018/02/06,14:17:00,88.48,88.64,88.39,88.47,95324
2018/02/06,14:18:00,88.47,88.47,88.20,88.24,138463
2018/02/06,14:19:00,88.25,88.34,88.20,88.30,141394
2018/02/06,14:20:00,88.31,88.43,88.15,88.21,240350
2018/02/06,14:21:00,88.21,88.32,88.08,88.31,113830
2018/02/06,14:22:00,88.31,88.44,88.28,88.32,84293
2018/02/06,14:23:00,88.32,88.41,88.20,88.21,112876
2018/02/06,14:24:00,88.22,88.27,88.09,88.18,89894
2018/02/06,14:25:00,88.18,88.25,88.01,88.20,126606
2018/02/06,14:26:00,88.21,88.22,88.01,88.10,113395
2018/02/06,14:27:00,88.11,88.27,88.11,88.18,83063
2018/02/06,14:28:00,88.18,88.23,88.11,88.22,62124
2018/02/06,14:29:00,88.22,88.37,88.15,88.23,89381
2018/02/06,14:30:00,88.23,88.29,88.14,88.23,63948
2018/02/06,14:31:00,88.23,88.26,88.05,88.13,66323
2018/02/06,14:32:00,88.14,88.28,88.13,88.24,113888
2018/02/06,14:33:00,88.25,88.57,88.21,88.47,84886
2018/02/06,14:34:00,88.47,88.53,88.38,88.47,74452
2018/02/06,14:35:00,88.46,88.57,88.41,88.57,73774
2018/02/06,14:36:00,88.60,88.97,88.60,88.95,102063
2018/02/06,14:37:00,88.95,88.96,88.54,88.72,106764
2018/02/06,14:38:00,88.72,88.82,88.64,88.67,83850
2018/02/06,14:39:00,88.66,88.83,88.63,88.83,53334
2018/02/06,14:40:00,88.83,88.86,88.67,88.72,82960
2018/02/06,14:41:00,88.72,88.90,88.72,88.89,51795
2018/02/06,14:42:00,88.88,88.89,88.74,88.79,51743
2018/02/06,14:43:00,88.80,88.88,88.75,88.88,45784
2018/02/06,14:44:00,88.88,88.88,88.69,88.71,95770
2018/02/06,14:45:00,88.71,88.98,88.71,88.97,83998
2018/02/06,14:46:00,88.98,89.11,88.91,89.09,156466
2018/02/06,14:47:00,89.10,89.31,89.09,89.31,149836
2018/02/06,14:48:00,89.31,89.41,89.21,89.33,246735
2018/02/06,14:49:00,89.34,89.61,89.31,89.38,160814
2018/02/06,14:50:00,89.38,89.70,89.36,89.65,108319
2018/02/06,14:51:00,89.66,89.79,89.65,89.71,112741
2018/02/06,14:52:00,89.73,89.83,89.63,89.65,181384
2018/02/06,14:53:00,89.65,89.66,89.34,89.48,132262
2018/02/06,14:54:00,89.48,89.57,89.44,89.55,82702
2018/02/06,14:55:00,89.56,89.84,89.50,89.83,164712
2018/02/06,14:56:00,89.84,90.10,89.78,90.08,382767
2018/02/06,14:57:00,90.10,90.14,89.76,89.80,155231
2018/02/06,14:58:00,89.82,90.20,89.77,90.06,194844
2018/02/06,14:59:00,90.04,90.21,89.97,90.19,139988
2018/02/06,15:00:00,90.19,90.46,90.17,90.27,190984
2018/02/06,15:01:00,90.27,90.42,90.10,90.14,110397
2018/02/06,15:02:00,90.15,90.64,90.14,90.64,253035
2018/02/06,15:03:00,90.64,90.65,90.27,90.29,132202
2018/02/06,15:04:00,90.29,90.38,90.21,90.37,103259
2018/02/06,15:05:00,90.37,90.59,90.28,90.54,193832
2018/02/06,15:06:00,90.54,90.70,90.39,90.68,150993
2018/02/06,15:07:00,90.69,90.78,90.55,90.66,200850
2018/02/06,15:08:00,90.67,90.92,90.62,90.84,221761
2018/02/06,15:09:00,90.84,90.84,90.55,90.57,147326
2018/02/06,15:10:00,90.57,90.80,90.47,90.77,145022
2018/02/06,15:11:00,90.78,90.78,90.36,90.49,136562
2018/02/06,15:12:00,90.49,90.58,90.37,90.45,151478
2018/02/06,15:13:00,90.45,90.53,90.19,90.44,146110
2018/02/06,15:14:00,90.44,90.55,90.38,90.39,97131
2018/02/06,15:15:00,90.39,90.39,90.23,90.30,88599
2018/02/06,15:16:00,90.30,90.65,90.30,90.56,77584
2018/02/06,15:17:00,90.54,90.62,90.47,90.50,80568
2018/02/06,15:18:00,90.50,90.59,90.40,90.48,88518
2018/02/06,15:19:00,90.48,90.54,90.28,90.28,85861
2018/02/06,15:20:00,90.28,90.33,90.17,90.32,114719
2018/02/06,15:21:00,90.32,90.46,90.24,90.44,109212
2018/02/06,15:22:00,90.44,90.56,90.41,90.48,97768
2018/02/06,15:23:00,90.47,90.50,89.84,89.88,129907
2018/02/06,15:24:00,89.88,90.13,89.88,90.03,117014
2018/02/06,15:25:00,90.03,90.10,89.93,90.04,93695
2018/02/06,15:26:00,90.05,90.26,90.04,90.24,134547
2018/02/06,15:27:00,90.24,90.35,90.15,90.25,93458
2018/02/06,15:28:00,90.25,90.39,90.16,90.32,103451
2018/02/06,15:29:00,90.33,90.47,90.30,90.43,80130
2018/02/06,15:30:00,90.44,90.56,90.40,90.55,103169
2018/02/06,15:31:00,90.55,90.56,90.34,90.44,128937
2018/02/06,15:32:00,90.44,90.48,90.11,90.47,115859
2018/02/06,15:33:00,90.47,90.54,90.42,90.53,85261
2018/02/06,15:34:00,90.53,90.82,90.51,90.82,161222
2018/02/06,15:35:00,90.82,90.92,90.74,90.80,115861
2018/02/06,15:36:00,90.79,90.85,90.59,90.81,154526
2018/02/06,15:37:00,90.81,90.99,90.81,90.97,128785
2018/02/06,15:38:00,90.99,91.20,90.97,91.15,267125
2018/02/06,15:39:00,91.17,91.21,91.06,91.20,137041
2018/02/06,15:40:00,91.21,91.28,91.13,91.25,203412
2018/02/06,15:41:00,91.26,91.44,91.26,91.42,223671
2018/02/06,15:42:00,91.42,91.44,91.15,91.39,227907
2018/02/06,15:43:00,91.39,91.46,91.31,91.43,181818
2018/02/06,15:44:00,91.44,91.48,91.33,91.37,152042
2018/02/06,15:45:00,91.38,91.39,91.09,91.11,141878
2018/02/06,15:46:00,91.11,91.22,90.98,91.03,206050
2018/02/06,15:47:00,91.04,91.15,90.96,90.97,128508
2018/02/06,15:48:00,90.97,91.01,90.67,90.74,189895
2018/02/06,15:49:00,90.74,90.89,90.65,90.89,153702
2018/02/06,15:50:00,90.89,90.92,90.59,90.68,214500
2018/02/06,15:51:00,90.68,90.91,90.57,90.90,333592
2018/02/06,15:52:00,90.90,90.90,90.58,90.60,152704
2018/02/06,15:53:00,90.60,90.96,90.58,90.94,177756
2018/02/06,15:54:00,90.94,91.11,90.90,91.10,251784
2018/02/06,15:55:00,91.09,91.13,90.94,91.00,166282
2018/02/06,15:56:00,91.00,91.00,90.63,90.86,299332
2018/02/06,15:57:00,90.85,91.19,90.82,91.16,265918
2018/02/06,15:58:00,91.16,91.27,91.09,91.20,317285
2018/02/06,15:59:00,91.20,91.30,90.98,90.98,345232
2018/02/06,16:00:00,90.97,91.43,90.82,91.33,1172371
2018/02/07,09:31:00,90.49,90.93,90.16,90.79,949734
2018/02/07,09:32:00,90.84,90.84,90.25,90.33,183244
2018/02/07,09:33:00,90.33,90.72,90.33,90.39,164280
2018/02/07,09:34:00,90.39,90.53,90.25,90.33,162678
2018/02/07,09:35:00,90.33,90.41,90.09,90.28,275661
2018/02/07,09:36:00,90.28,90.28,90.14,90.15,224524
2018/02/07,09:37:00,90.14,90.21,90.06,90.10,189113
2018/02/07,09:38:00,90.10,90.19,90.01,90.05,245010
2018/02/07,09:39:00,90.05,90.15,90.00,90.10,383561
2018/02/07,09:40:00,90.10,90.20,89.93,90.01,250748
2018/02/07,09:41:00,90.01,90.39,90.01,90.38,235124
2018/02/07,09:42:00,90.38,90.64,90.35,90.64,203429
2018/02/07,09:43:00,90.64,90.68,90.26,90.26,199718
2018/02/07,09:44:00,90.27,90.34,90.13,90.23,202989
2018/02/07,09:45:00,90.23,90.26,90.08,90.14,168894
2018/02/07,09:46:00,90.14,90.31,90.09,90.26,219047
2018/02/07,09:47:00,90.26,90.31,90.09,90.10,108573
2018/02/07,09:48:00,90.11,90.17,90.01,90.03,165930
2018/02/07,09:49:00,90.03,90.19,89.96,90.01,180589
2018/02/07,09:50:00,89.98,90.07,89.88,90.02,152687
2018/02/07,09:51:00,90.03,90.11,89.95,90.11,97037
2018/02/07,09:52:00,90.11,90.34,90.08,90.29,155642
2018/02/07,09:53:00,90.28,90.34,90.24,90.33,129502
2018/02/07,09:54:00,90.33,90.55,90.33,90.51,158765
2018/02/07,09:55:00,90.51,90.56,90.36,90.44,124723
2018/02/07,09:56:00,90.44,90.45,90.33,90.42,91457
2018/02/07,09:57:00,90.42,90.46,90.33,90.37,102281
2018/02/07,09:58:00,90.37,90.43,90.32,90.42,74630
2018/02/07,09:59:00,90.42,90.57,90.38,90.45,70925
2018/02/07,10:00:00,90.45,90.57,90.40,90.50,103904
2018/02/07,10:01:00,90.51,90.51,90.38,90.42,127014
2018/02/07,10:02:00,90.43,90.55,90.40,90.55,92668
2018/02/07,10:03:00,90.55,90.55,90.46,90.48,66541
2018/02/07,10:04:00,90.48,90.55,90.38,90.54,91817
2018/02/07,10:05:00,90.54,90.60,90.49,90.59,178229
2018/02/07,10:06:00,90.59,90.97,90.59,90.92,148399
2018/02/07,10:07:00,90.92,90.98,90.76,90.97,110131
2018/02/07,10:08:00,90.97,91.07,90.89,90.99,119958
2018/02/07,10:09:00,91.00,91.01,90.92,90.97,126252
2018/02/07,10:10:00,90.97,91.01,90.89,90.93,115680
2018/02/07,10:11:00,90.93,90.94,90.73,90.74,128769
2018/02/07,10:12:00,90.74,90.85,90.74,90.77,68907
2018/02/07,10:13:00,90.76,90.86,90.74,90.85,58990
2018/02/07,10:14:00,90.86,90.95,90.81,90.92,73143
2018/02/07,10:15:00,90.92,90.99,90.89,90.90,78653
2018/02/07,10:16:00,90.92,91.04,90.90,90.95,92979
2018/02/07,10:17:00,90.95,91.02,90.92,90.95,87374
2018/02/07,10:18:00,90.95,91.01,90.85,91.01,103270
2018/02/07,10:19:00,91.02,91.08,90.97,91.07,97224
2018/02/07,10:20:00,91.07,91.10,90.96,90.98,61474
2018/02/07,10:21:00,90.98,91.05,90.90,90.92,67661
2018/02/07,10:22:00,90.92,90.93,90.74,90.77,149582
2018/02/07,10:23:00,90.77,90.78,90.63,90.67,82477
2018/02/07,10:24:00,90.67,90.72,90.57,90.62,94471
2018/02/07,10:25:00,90.62,90.74,90.59,90.72,115549
2018/02/07,10:26:00,90.72,90.78,90.64,90.75,60322
2018/02/07,10:27:00,90.76,90.85,90.73,90.75,72436
2018/02/07,10:28:00,90.75,90.84,90.68,90.81,87378
2018/02/07,10:29:00,90.81,90.85,90.70,90.73,70915
2018/02/07,10:30:00,90.73,90.77,90.73,90.76,48101
2018/02/07,10:31:00,90.76,90.81,90.71,90.79,55110
2018/02/07,10:32:00,90.81,90.81,90.59,90.62,109647
2018/02/07,10:33:00,90.62,90.76,90.62,90.72,74612
2018/02/07,10:34:00,90.73,90.79,90.60,90.61,131086
2018/02/07,10:35:00,90.61,90.69,90.54,90.61,115103
2018/02/07,10:36:00,90.61,90.67,90.55,90.59,114154
2018/02/07,10:37:00,90.58,90.68,90.55,90.67,51964
2018/02/07,10:38:00,90.67,90.69,90.59,90.64,51512
2018/02/07,10:39:00,90.64,90.72,90.63,90.71,82751
2018/02/07,10:40:00,90.71,90.84,90.70,90.84,78132
2018/02/07,10:41:00,90.83,90.91,90.82,90.85,73891
2018/02/07,10:42:00,90.85,90.93,90.84,90.85,48491
2018/02/07,10:43:00,90.84,90.90,90.80,90.85,309966
2018/02/07,10:44:00,90.85,90.86,90.74,90.77,71944
2018/02/07,10:45:00,90.77,90.85,90.70,90.73,76350
2018/02/07,10:46:00,90.73,90.80,90.71,90.80,60138
2018/02/07,10:47:00,90.79,90.85,90.78,90.83,50031
2018/02/07,10:48:00,90.83,90.96,90.82,90.93,66263
2018/02/07,10:49:00,90.94,91.07,90.94,91.02,71906
2018/02/07,10:50:00,91.03,91.10,90.99,91.09,49230
2018/02/07,10:51:00,91.10,91.24,91.09,91.19,118072
2018/02/07,10:52:00,91.19,91.25,91.14,91.25,52628
2018/02/07,10:53:00,91.25,91.42,91.24,91.41,88973
2018/02/07,10:54:00,91.41,91.43,91.29,91.36,55545
2018/02/07,10:55:00,91.36,91.39,91.26,91.32,58195
2018/02/07,10:56:00,91.32,91.41,91.30,91.31,95578
2018/02/07,10:57:00,91.31,91.33,91.13,91.14,60195
2018/02/07,10:58:00,91.13,91.21,91.13,91.20,67852
2018/02/07,10:59:00,91.20,91.30,91.20,91.22,116161
2018/02/07,11:00:00,91.22,91.26,91.20,91.22,76498
2018/02/07,11:01:00,91.23,91.32,91.19,91.20,81247
2018/02/07,11:02:00,91.20,91.25,91.18,91.19,59569
2018/02/07,11:03:00,91.19,91.42,91.17,91.41,185465
2018/02/07,11:04:00,91.41,91.46,91.40,91.42,111025
2018/02/07,11:05:00,91.42,91.55,91.37,91.55,137087
2018/02/07,11:06:00,91.55,91.68,91.53,91.64,91157
2018/02/07,11:07:00,91.64,91.68,91.59,91.63,45305
2018/02/07,11:08:00,91.63,91.76,91.63,91.72,93314
2018/02/07,11:09:00,91.72,91.76,91.63,91.75,100820
2018/02/07,11:10:00,91.75,91.76,91.64,91.67,115324
2018/02/07,11:11:00,91.67,91.69,91.56,91.56,89104
2018/02/07,11:12:00,91.56,91.60,91.51,91.58,75897
2018/02/07,11:13:00,91.59,91.66,91.52,91.63,86283
2018/02/07,11:14:00,91.63,91.65,91.55,91.57,83004
2018/02/07,11:15:00,91.57,91.69,91.57,91.69,89363
2018/02/07,11:16:00,91.69,91.77,91.66,91.69,142684
2018/02/07,11:17:00,91.69,91.69,91.56,91.63,84198
2018/02/07,11:18:00,91.63,91.64,91.53,91.54,46672
2018/02/07,11:19:00,91.54,91.64,91.52,91.61,97905
2018/02/07,11:20:00,91.62,91.63,91.51,91.51,80958
2018/02/07,11:21:00,91.52,91.54,91.48,91.49,100984
2018/02/07,11:22:00,91.49,91.52,91.48,91.50,62435
2018/02/07,11:23:00,91.50,91.51,91.40,91.40,78732
2018/02/07,11:24:00,91.40,91.52,91.40,91.49,112750
2018/02/07,11:25:00,91.49,91.63,91.48,91.62,73381
2018/02/07,11:26:00,91.62,91.70,91.57,91.57,101607
2018/02/07,11:27:00,91.57,91.60,91.51,91.56,51977
2018/02/07,11:28:00,91.56,91.66,91.56,91.61,44281
2018/02/07,11:29:00,91.61,91.65,91.60,91.62,69897
2018/02/07,11:30:00,91.62,91.62,91.49,91.58,96989
2018/02/07,11:31:00,91.58,91.58,91.44,91.47,109931
2018/02/07,11:32:00,91.47,91.47,91.22,91.25,112781
2018/02/07,11:33:00,91.25,91.28,91.21,91.26,72670
2018/02/07,11:34:00,91.26,91.28,91.20,91.25,102799
2018/02/07,11:35:00,91.25,91.25,91.20,91.20,65337
2018/02/07,11:36:00,91.20,91.21,91.12,91.14,74784
2018/02/07,11:37:00,91.14,91.19,91.13,91.16,80027
2018/02/07,11:38:00,91.17,91.24,91.17,91.20,47863
2018/02/07,11:39:00,91.20,91.24,91.15,91.18,62742
2018/02/07,11:40:00,91.18,91.24,91.17,91.20,49850
2018/02/07,11:41:00,91.20,91.22,91.16,91.16,43040
2018/02/07,11:42:00,91.17,91.23,91.14,91.20,52622
2018/02/07,11:43:00,91.20,91.27,91.19,91.24,31820
2018/02/07,11:44:00,91.24,91.46,91.24,91.46,44093
2018/02/07,11:45:00,91.46,91.48,91.40,91.43,46092
2018/02/07,11:46:00,91.43,91.47,91.39,91.42,50841
2018/02/07,11:47:00,91.42,91.47,91.38,91.47,43875
2018/02/07,11:48:00,91.48,91.49,91.41,91.47,26232
2018/02/07,11:49:00,91.48,91.49,91.35,91.36,75205
2018/02/07,11:50:00,91.36,91.41,91.21,91.24,89193
2018/02/07,11:51:00,91.24,91.30,91.17,91.24,127000
2018/02/07,11:52:00,91.25,91.44,91.24,91.44,65092
2018/02/07,11:53:00,91.44,91.48,91.31,91.35,89202
2018/02/07,11:54:00,91.35,91.42,91.23,91.32,72257
2018/02/07,11:55:00,91.32,91.34,91.18,91.18,82429
2018/02/07,11:56:00,91.18,91.19,90.95,91.08,121271
2018/02/07,11:57:00,91.08,91.11,91.00,91.03,97846
2018/02/07,11:58:00,91.02,91.16,90.98,91.14,70654
2018/02/07,11:59:00,91.14,91.23,91.11,91.19,96060
2018/02/07,12:00:00,91.20,91.34,91.18,91.29,59539
2018/02/07,12:01:00,91.30,91.30,91.20,91.25,62099
2018/02/07,12:02:00,91.25,91.28,91.16,91.16,86523
2018/02/07,12:03:00,91.15,91.23,91.09,91.19,48567
2018/02/07,12:04:00,91.21,91.23,91.01,91.05,56621
2018/02/07,12:05:00,91.06,91.17,91.03,91.08,56759
2018/02/07,12:06:00,91.08,91.11,91.01,91.10,62206
2018/02/07,12:07:00,91.09,91.12,90.96,91.02,60754
2018/02/07,12:08:00,91.02,91.09,90.93,90.93,67027
2018/02/07,12:09:00,90.94,90.99,90.92,90.96,49388
2018/02/07,12:10:00,90.96,91.06,90.92,91.05,56971
2018/02/07,12:11:00,91.05,91.11,91.01,91.11,52938
2018/02/07,12:12:00,91.11,91.17,91.08,91.13,37469
2018/02/07,12:13:00,91.13,91.19,91.08,91.16,46478
2018/02/07,12:14:00,91.16,91.17,91.10,91.12,23446
2018/02/07,12:15:00,91.12,91.16,91.06,91.12,44140
2018/02/07,12:16:00,91.12,91.14,91.06,91.08,37386
2018/02/07,12:17:00,91.08,91.13,90.93,90.96,57881
2018/02/07,12:18:00,90.96,90.98,90.91,90.91,58274
2018/02/07,12:19:00,90.91,90.98,90.89,90.91,52278
2018/02/07,12:20:00,90.90,90.95,90.87,90.95,52506
2018/02/07,12:21:00,90.96,90.98,90.82,90.83,78106
2018/02/07,12:22:00,90.83,90.98,90.83,90.98,39120
2018/02/07,12:23:00,90.98,91.06,90.96,91.04,68367
2018/02/07,12:24:00,91.04,91.05,90.92,90.92,53586
2018/02/07,12:25:00,90.94,91.08,90.90,91.07,49511
2018/02/07,12:26:00,91.07,91.09,91.04,91.05,45107
2018/02/07,12:27:00,91.05,91.07,90.97,90.99,69487
2018/02/07,12:28:00,90.98,90.98,90.90,90.95,48174
2018/02/07,12:29:00,90.95,90.97,90.92,90.95,30172
2018/02/07,12:30:00,90.95,91.06,90.95,91.02,48405
2018/02/07,12:31:00,91.03,91.07,91.00,91.03,80690
2018/02/07,12:32:00,91.03,91.06,90.87,90.87,77202
2018/02/07,12:33:00,90.87,90.95,90.84,90.95,59742
2018/02/07,12:34:00,90.95,90.98,90.87,90.90,80935
2018/02/07,12:35:00,90.89,90.90,90.79,90.81,58976
2018/02/07,12:36:00,90.81,90.82,90.73,90.80,57908
2018/02/07,12:37:00,90.80,90.80,90.67,90.74,79875
2018/02/07,12:38:00,90.74,90.80,90.72,90.78,66329
2018/02/07,12:39:00,90.77,90.78,90.66,90.68,76219
2018/02/07,12:40:00,90.67,90.74,90.64,90.69,37967
2018/02/07,12:41:00,90.69,90.72,90.68,90.72,37057
2018/02/07,12:42:00,90.72,90.75,90.66,90.67,44923
2018/02/07,12:43:00,90.67,90.73,90.65,90.67,102304
2018/02/07,12:44:00,90.67,90.72,90.66,90.66,71193
2018/02/07,12:45:00,90.66,90.69,90.62,90.67,46659
2018/02/07,12:46:00,90.67,90.79,90.64,90.72,83553
2018/02/07,12:47:00,90.72,90.82,90.71,90.74,88626
2018/02/07,12:48:00,90.74,90.74,90.38,90.39,136286
2018/02/07,12:49:00,90.39,90.40,90.29,90.33,122955
2018/02/07,12:50:00,90.32,90.35,90.18,90.22,146474
2018/02/07,12:51:00,90.22,90.51,90.17,90.39,98621
2018/02/07,12:52:00,90.39,90.60,90.36,90.56,59442
2018/02/07,12:53:00,90.56,90.59,90.36,90.49,64657
2018/02/07,12:54:00,90.47,90.52,90.39,90.43,44033
2018/02/07,12:55:00,90.42,90.49,90.35,90.41,71148
2018/02/07,12:56:00,90.39,90.56,90.36,90.56,76423
2018/02/07,12:57:00,90.56,90.57,90.47,90.56,35772
2018/02/07,12:58:00,90.56,90.62,90.48,90.60,41486
2018/02/07,12:59:00,90.60,90.63,90.55,90.58,47721
2018/02/07,13:00:00,90.58,90.60,90.42,90.47,71074
2018/02/07,13:01:00,90.47,90.74,90.47,90.68,63614
2018/02/07,13:02:00,90.68,90.71,90.39,90.54,78776
2018/02/07,13:03:00,90.54,90.54,90.30,90.33,131212
2018/02/07,13:04:00,90.33,90.36,90.11,90.31,144577
2018/02/07,13:05:00,90.29,90.41,90.20,90.37,75580
2018/02/07,13:06:00,90.37,90.39,90.15,90.20,78221
2018/02/07,13:07:00,90.22,90.27,89.98,90.07,228635
2018/02/07,13:08:00,90.06,90.13,89.99,90.10,44169
2018/02/07,13:09:00,90.10,90.31,90.03,90.23,50932
2018/02/07,13:10:00,90.23,90.25,90.12,90.24,69819
2018/02/07,13:11:00,90.24,90.24,90.03,90.07,57465
2018/02/07,13:12:00,90.07,90.09,89.91,90.07,74309
2018/02/07,13:13:00,90.07,90.23,90.02,90.07,90262
2018/02/07,13:14:00,90.06,90.07,89.83,89.85,114852
2018/02/07,13:15:00,89.84,89.85,89.66,89.72,156697
2018/02/07,13:16:00,89.72,89.82,89.48,89.80,156898
2018/02/07,13:17:00,89.80,89.99,89.56,89.95,94326
2018/02/07,13:18:00,89.96,90.01,89.83,89.98,117681
2018/02/07,13:19:00,89.96,90.00,89.79,89.92,117805
2018/02/07,13:20:00,89.93,90.16,89.92,90.15,122816
2018/02/07,13:21:00,90.15,90.18,89.95,89.97,113411
2018/02/07,13:22:00,89.97,90.01,89.78,89.82,65690
2018/02/07,13:23:00,89.84,90.02,89.82,89.85,57683
2018/02/07,13:24:00,89.86,89.86,89.60,89.70,81957
2018/02/07,13:25:00,89.70,89.87,89.68,89.85,88761
2018/02/07,13:26:00,89.85,89.99,89.60,89.62,134759
2018/02/07,13:27:00,89.62,89.87,89.59,89.68,104004
2018/02/07,13:28:00,89.70,89.85,89.65,89.68,80195
2018/02/07,13:29:00,89.68,89.87,89.66,89.84,76187
2018/02/07,13:30:00,89.85,90.03,89.81,89.97,101309
2018/02/07,13:31:00,89.97,89.98,89.72,89.72,82131
2018/02/07,13:32:00,89.72,90.08,89.72,90.07,56413
2018/02/07,13:33:00,90.07,90.10,89.84,89.86,76366
2018/02/07,13:34:00,89.90,90.06,89.85,90.00,153255
2018/02/07,13:35:00,90.01,90.11,89.99,90.05,57563
2018/02/07,13:36:00,90.04,90.14,89.97,90.08,66190
2018/02/07,13:37:00,90.08,90.29,90.08,90.26,80363
2018/02/07,13:38:00,90.28,90.46,90.19,90.45,63196
2018/02/07,13:39:00,90.47,90.53,90.35,90.35,986601
2018/02/07,13:40:00,90.35,90.42,90.28,90.31,76685
2018/02/07,13:41:00,90.31,90.50,90.31,90.46,56446
2018/02/07,13:42:00,90.46,90.57,90.33,90.55,69585
2018/02/07,13:43:00,90.54,90.55,90.45,90.46,69910
2018/02/07,13:44:00,90.46,90.58,90.45,90.55,52714
2018/02/07,13:45:00,90.55,90.69,90.53,90.67,74517
2018/02/07,13:46:00,90.67,90.67,90.52,90.58,74848
2018/02/07,13:47:00,90.58,90.58,90.45,90.50,53431
2018/02/07,13:48:00,90.49,90.53,90.45,90.46,87082
2018/02/07,13:49:00,90.45,90.53,90.45,90.50,58462
2018/02/07,13:50:00,90.49,90.51,90.32,90.38,103952
2018/02/07,13:51:00,90.38,90.39,90.18,90.20,83627
2018/02/07,13:52:00,90.20,90.30,90.19,90.26,46541
2018/02/07,13:53:00,90.25,90.25,90.11,90.17,43934
2018/02/07,13:54:00,90.16,90.21,90.08,90.19,43325
2018/02/07,13:55:00,90.19,90.29,90.12,90.22,38406
2018/02/07,13:56:00,90.22,90.24,90.14,90.19,54041
2018/02/07,13:57:00,90.16,90.23,90.13,90.16,43418
2018/02/07,13:58:00,90.19,90.22,90.15,90.17,46120
2018/02/07,13:59:00,90.17,90.28,90.12,90.27,53934
2018/02/07,14:00:00,90.26,90.43,90.26,90.37,71135
2018/02/07,14:01:00,90.36,90.38,90.24,90.29,77537
2018/02/07,14:02:00,90.29,90.29,89.89,89.90,108581
2018/02/07,14:03:00,89.90,90.02,89.86,89.97,73826
2018/02/07,14:04:00,89.97,90.09,89.95,90.04,49307
2018/02/07,14:05:00,90.03,90.09,89.93,90.04,95677
2018/02/07,14:06:00,90.03,90.12,90.03,90.11,38371
2018/02/07,14:07:00,90.11,90.21,90.10,90.12,64286
2018/02/07,14:08:00,90.11,90.19,90.09,90.13,48422
2018/02/07,14:09:00,90.13,90.14,89.96,90.03,67070
2018/02/07,14:10:00,90.03,90.09,89.93,90.00,48477
2018/02/07,14:11:00,90.00,90.10,89.99,90.06,63957
2018/02/07,14:12:00,90.07,90.20,90.06,90.18,47940
2018/02/07,14:13:00,90.18,90.25,90.09,90.16,37369
2018/02/07,14:14:00,90.16,90.25,90.12,90.24,39043
2018/02/07,14:15:00,90.24,90.24,90.17,90.22,29902
2018/02/07,14:16:00,90.23,90.29,90.11,90.19,41553
2018/02/07,14:17:00,90.18,90.26,90.13,90.19,24722
2018/02/07,14:18:00,90.19,90.24,90.16,90.24,43554
2018/02/07,14:19:00,90.24,90.26,90.17,90.17,30466
2018/02/07,14:20:00,90.18,90.22,90.13,90.22,35561
2018/02/07,14:21:00,90.22,90.34,90.22,90.33,36200
2018/02/07,14:22:00,90.35,90.40,90.28,90.30,36540
2018/02/07,14:23:00,90.30,90.37,90.30,90.34,30018
2018/02/07,14:24:00,90.34,90.42,90.31,90.40,38742
2018/02/07,14:25:00,90.41,90.41,90.21,90.21,76494
2018/02/07,14:26:00,90.21,90.21,90.11,90.16,44279
2018/02/07,14:27:00,90.15,90.26,90.15,90.25,38190
2018/02/07,14:28:00,90.25,90.32,90.24,90.31,36945
2018/02/07,14:29:00,90.30,90.32,90.26,90.31,34572
2018/02/07,14:30:00,90.31,90.43,90.31,90.43,45184
2018/02/07,14:31:00,90.43,90.46,90.38,90.41,45478
2018/02/07,14:32:00,90.41,90.45,90.39,90.42,24756
2018/02/07,14:33:00,90.41,90.48,90.39,90.47,36323
2018/02/07,14:34:00,90.47,90.47,90.40,90.41,23924
2018/02/07,14:35:00,90.41,90.49,90.41,90.48,45992
2018/02/07,14:36:00,90.48,90.48,90.39,90.47,25114
2018/02/07,14:37:00,90.48,90.52,90.44,90.50,34254
2018/02/07,14:38:00,90.50,90.50,90.45,90.48,24955
2018/02/07,14:39:00,90.48,90.48,90.34,90.34,34253
2018/02/07,14:40:00,90.34,90.37,90.18,90.19,57465
2018/02/07,14:41:00,90.18,90.24,90.09,90.17,110635
2018/02/07,14:42:00,90.17,90.23,90.08,90.11,40800
2018/02/07,14:43:00,90.11,90.15,90.04,90.06,43052
2018/02/07,14:44:00,90.07,90.13,90.01,90.03,35427
2018/02/07,14:45:00,90.03,90.11,89.98,90.03,76164
2018/02/07,14:46:00,90.03,90.08,90.00,90.06,24827
2018/02/07,14:47:00,90.06,90.07,89.93,89.96,50367
2018/02/07,14:48:00,89.97,89.99,89.80,89.80,66761
2018/02/07,14:49:00,89.81,89.85,89.71,89.71,75278
2018/02/07,14:50:00,89.71,89.76,89.63,89.73,89753
2018/02/07,14:51:00,89.73,89.73,89.52,89.54,126655
2018/02/07,14:52:00,89.54,89.70,89.43,89.60,134057
2018/02/07,14:53:00,89.61,89.70,89.37,89.37,130636
2018/02/07,14:54:00,89.37,89.44,89.20,89.42,157610
2018/02/07,14:55:00,89.42,89.70,89.37,89.65,50873
2018/02/07,14:56:00,89.65,89.72,89.53,89.64,84393
2018/02/07,14:57:00,89.62,89.71,89.62,89.66,56802
2018/02/07,14:58:00,89.67,89.69,89.59,89.60,75751
2018/02/07,14:59:00,89.59,89.62,89.51,89.60,65939
2018/02/07,15:00:00,89.60,89.76,89.54,89.75,62662
2018/02/07,15:01:00,89.75,89.75,89.69,89.70,69171
2018/02/07,15:02:00,89.70,89.85,89.70,89.85,69581
2018/02/07,15:03:00,89.86,90.00,89.86,89.96,115203
2018/02/07,15:04:00,89.96,90.02,89.89,90.02,119715
2018/02/07,15:05:00,90.02,90.02,89.89,89.92,74185
2018/02/07,15:06:00,89.93,90.02,89.93,89.99,58822
2018/02/07,15:07:00,89.98,89.98,89.86,89.92,47845
2018/02/07,15:08:00,89.91,90.06,89.91,89.98,62289
2018/02/07,15:09:00,90.00,90.02,89.95,89.97,75251
2018/02/07,15:10:00,89.97,90.00,89.89,89.92,50165
2018/02/07,15:11:00,89.93,90.03,89.88,90.00,79366
2018/02/07,15:12:00,90.01,90.02,89.87,89.93,42468
2018/02/07,15:13:00,89.93,89.98,89.90,89.97,37280
2018/02/07,15:14:00,89.97,90.08,89.93,90.08,168366
2018/02/07,15:15:00,90.08,90.16,90.08,90.09,100646
2018/02/07,15:16:00,90.09,90.18,90.04,90.07,70985
2018/02/07,15:17:00,90.07,90.17,90.05,90.07,46879
2018/02/07,15:18:00,90.05,90.12,90.01,90.01,61427
2018/02/07,15:19:00,90.01,90.08,89.95,90.04,44571
2018/02/07,15:20:00,90.03,90.03,89.94,89.95,73836
2018/02/07,15:21:00,89.96,90.06,89.91,90.05,57983
2018/02/07,15:22:00,90.05,90.15,90.05,90.10,83090
2018/02/07,15:23:00,90.10,90.16,90.08,90.08,75070
2018/02/07,15:24:00,90.08,90.11,90.00,90.03,62223
2018/02/07,15:25:00,90.03,90.04,89.88,89.90,74798
2018/02/07,15:26:00,89.89,90.08,89.86,90.08,75687
2018/02/07,15:27:00,90.07,90.24,90.06,90.24,152412
2018/02/07,15:28:00,90.24,90.35,90.24,90.30,145586
2018/02/07,15:29:00,90.30,90.31,90.25,90.29,81073
2018/02/07,15:30:00,90.29,90.47,90.29,90.44,97329
2018/02/07,15:31:00,90.44,90.45,90.33,90.34,89369
2018/02/07,15:32:00,90.34,90.36,90.30,90.32,96855
2018/02/07,15:33:00,90.31,90.31,90.21,90.24,121587
2018/02/07,15:34:00,90.23,90.41,90.21,90.41,87337
2018/02/07,15:35:00,90.41,90.50,90.38,90.50,100619
2018/02/07,15:36:00,90.50,90.53,90.43,90.53,168701
2018/02/07,15:37:00,90.54,90.69,90.53,90.68,114607
2018/02/07,15:38:00,90.67,90.76,90.59,90.62,162027
2018/02/07,15:39:00,90.62,90.66,90.53,90.66,96243
2018/02/07,15:40:00,90.66,90.66,90.55,90.55,77544
2018/02/07,15:41:00,90.55,90.68,90.54,90.67,92155
2018/02/07,15:42:00,90.68,90.68,90.61,90.65,112315
2018/02/07,15:43:00,90.65,90.65,90.54,90.56,127902
2018/02/07,15:44:00,90.55,90.70,90.54,90.69,120435
2018/02/07,15:45:00,90.69,90.76,90.59,90.61,189329
2018/02/07,15:46:00,90.61,90.63,90.31,90.33,168569
2018/02/07,15:47:00,90.34,90.41,90.12,90.12,129689
2018/02/07,15:48:00,90.12,90.34,90.11,90.33,118767
2018/02/07,15:49:00,90.34,90.34,90.18,90.29,110306
2018/02/07,15:50:00,90.29,90.36,90.25,90.34,80894
2018/02/07,15:51:00,90.33,90.34,90.10,90.16,205279
2018/02/07,15:52:00,90.17,90.38,90.05,90.11,196944
2018/02/07,15:53:00,90.10,90.18,90.01,90.12,142610
2018/02/07,15:54:00,90.12,90.12,89.95,90.02,178120
2018/02/07,15:55:00,90.02,90.15,89.93,90.15,160399
2018/02/07,15:56:00,90.15,90.22,90.02,90.03,223956
2018/02/07,15:57:00,90.02,90.08,89.97,90.07,205238
2018/02/07,15:58:00,90.06,90.07,89.86,90.01,293125
2018/02/07,15:59:00,90.03,90.03,89.78,89.79,403129
2018/02/07,16:00:00,89.77,90.21,89.57,89.61,1095473
2018/02/08,09:31:00,89.71,89.77,89.35,89.52,240298
2018/02/08,09:32:00,89.56,89.57,89.31,89.33,160495
2018/02/08,09:33:00,89.36,89.52,89.34,89.49,147564
2018/02/08,09:34:00,89.49,89.55,89.30,89.32,177131
2018/02/08,09:35:00,89.32,89.39,89.20,89.38,118756
2018/02/08,09:36:00,89.38,89.38,89.26,89.31,97267
2018/02/08,09:37:00,89.31,89.44,89.28,89.42,131414
2018/02/08,09:38:00,89.42,89.50,89.36,89.39,90306
2018/02/08,09:39:00,89.39,89.80,89.39,89.74,129635
2018/02/08,09:40:00,89.74,89.88,89.67,89.73,195369
2018/02/08,09:41:00,89.73,89.80,89.70,89.71,117514
2018/02/08,09:42:00,89.71,89.85,89.62,89.63,88666
2018/02/08,09:43:00,89.64,89.64,89.29,89.37,132414
2018/02/08,09:44:00,89.35,89.44,89.27,89.34,64295
2018/02/08,09:45:00,89.33,89.39,89.10,89.11,118717
2018/02/08,09:46:00,89.11,89.14,88.92,88.95,158837
2018/02/08,09:47:00,88.95,89.14,88.94,89.09,87491
2018/02/08,09:48:00,89.09,89.12,88.93,88.93,103489
2018/02/08,09:49:00,88.94,89.04,88.85,88.96,93599
2018/02/08,09:50:00,88.96,89.09,88.92,89.04,163073
2018/02/08,09:51:00,89.04,89.04,88.72,88.76,131185
2018/02/08,09:52:00,88.76,88.97,88.76,88.86,103948
2018/02/08,09:53:00,88.86,89.00,88.76,88.99,309431
2018/02/08,09:54:00,88.99,89.21,88.85,89.17,166814
2018/02/08,09:55:00,89.16,89.16,89.02,89.11,78619
2018/02/08,09:56:00,89.11,89.20,89.11,89.14,107211
2018/02/08,09:57:00,89.17,89.42,89.17,89.42,73530
2018/02/08,09:58:00,89.42,89.42,89.22,89.30,142175
2018/02/08,09:59:00,89.29,89.37,89.25,89.33,41260
2018/02/08,10:00:00,89.33,89.33,89.07,89.11,65996
2018/02/08,10:01:00,89.12,89.13,88.74,88.79,184176
2018/02/08,10:02:00,88.80,88.93,88.75,88.92,92888
2018/02/08,10:03:00,88.92,89.03,88.83,89.00,66706
2018/02/08,10:04:00,89.03,89.08,88.92,89.05,81744
2018/02/08,10:05:00,89.07,89.13,88.83,88.95,138228
2018/02/08,10:06:00,88.94,89.12,88.90,89.06,121118
2018/02/08,10:07:00,89.06,89.26,89.02,89.14,82935
2018/02/08,10:08:00,89.14,89.22,89.02,89.10,91559
2018/02/08,10:09:00,89.10,89.27,89.10,89.25,66248
2018/02/08,10:10:00,89.26,89.34,89.18,89.34,83564
2018/02/08,10:11:00,89.34,89.35,89.17,89.19,49416
2018/02/08,10:12:00,89.19,89.23,89.10,89.13,115059
2018/02/08,10:13:00,89.13,89.31,89.13,89.16,78319
2018/02/08,10:14:00,89.16,89.32,89.13,89.26,107545
2018/02/08,10:15:00,89.27,89.34,89.21,89.32,76893
2018/02/08,10:16:00,89.30,89.46,89.25,89.44,96162
2018/02/08,10:17:00,89.43,89.52,89.38,89.47,77170
2018/02/08,10:18:00,89.47,89.50,89.40,89.46,61627
2018/02/08,10:19:00,89.45,89.45,89.25,89.33,61604
2018/02/08,10:20:00,89.33,89.41,89.13,89.21,102739
2018/02/08,10:21:00,89.21,89.28,89.15,89.19,62472
2018/02/08,10:22:00,89.17,89.19,88.98,89.03,133356
2018/02/08,10:23:00,89.03,89.07,88.99,89.07,77944
2018/02/08,10:24:00,89.07,89.10,88.97,89.10,52809
2018/02/08,10:25:00,89.10,89.21,89.04,89.21,53079
2018/02/08,10:26:00,89.21,89.24,89.11,89.19,56224
2018/02/08,10:27:00,89.19,89.19,89.03,89.13,50576
2018/02/08,10:28:00,89.13,89.16,88.95,89.00,58705
2018/02/08,10:29:00,89.01,89.03,88.91,88.96,57193
2018/02/08,10:30:00,88.95,88.98,88.80,88.91,88249
2018/02/08,10:31:00,88.90,88.92,88.70,88.90,79408
2018/02/08,10:32:00,88.90,88.99,88.85,88.94,80946
2018/02/08,10:33:00,88.94,88.98,88.87,88.87,40410
2018/02/08,10:34:00,88.87,89.02,88.74,88.93,85250
2018/02/08,10:35:00,88.94,88.98,88.76,88.81,53223
2018/02/08,10:36:00,88.81,88.94,88.74,88.77,47760
2018/02/08,10:37:00,88.77,88.82,88.62,88.68,100868
2018/02/08,10:38:00,88.67,88.69,88.55,88.58,71634
2018/02/08,10:39:00,88.58,88.79,88.50,88.74,98739
2018/02/08,10:40:00,88.74,88.87,88.66,88.79,72570
2018/02/08,10:41:00,88.79,88.88,88.75,88.80,50389
2018/02/08,10:42:00,88.80,88.95,88.75,88.95,48557
2018/02/08,10:43:00,88.95,88.97,88.83,88.84,105491
2018/02/08,10:44:00,88.84,88.87,88.72,88.75,40135
2018/02/08,10:45:00,88.75,88.78,88.66,88.67,46943
2018/02/08,10:46:00,88.66,88.67,88.55,88.55,61809
2018/02/08,10:47:00,88.56,88.57,88.43,88.50,139155
2018/02/08,10:48:00,88.49,88.59,88.41,88.58,60209
2018/02/08,10:49:00,88.58,88.62,88.31,88.39,98575
2018/02/08,10:50:00,88.39,88.47,88.36,88.40,68182
2018/02/08,10:51:00,88.40,88.40,88.23,88.27,86706
2018/02/08,10:52:00,88.27,88.37,88.24,88.28,65784
2018/02/08,10:53:00,88.28,88.32,88.08,88.15,107540
2018/02/08,10:54:00,88.15,88.29,88.14,88.18,92006
2018/02/08,10:55:00,88.16,88.25,87.98,88.10,195980
2018/02/08,10:56:00,88.09,88.09,87.81,88.00,172318
2018/02/08,10:57:00,87.99,88.14,87.95,88.13,121631
2018/02/08,10:58:00,88.13,88.22,88.06,88.21,102268
2018/02/08,10:59:00,88.21,88.25,88.12,88.18,48043
2018/02/08,11:00:00,88.18,88.25,88.04,88.12,109651
2018/02/08,11:01:00,88.11,88.21,87.98,88.12,77110
2018/02/08,11:02:00,88.12,88.26,88.11,88.19,81886
2018/02/08,11:03:00,88.19,88.34,88.18,88.27,175744
2018/02/08,11:04:00,88.27,88.30,88.13,88.27,172669
2018/02/08,11:05:00,88.27,88.41,88.26,88.37,81804
2018/02/08,11:06:00,88.37,88.54,88.37,88.47,68427
2018/02/08,11:07:00,88.47,88.47,88.24,88.35,75947
2018/02/08,11:08:00,88.35,88.44,88.30,88.31,89482
2018/02/08,11:09:00,88.31,88.45,88.31,88.36,47461
2018/02/08,11:10:00,88.35,88.36,88.22,88.28,97396
2018/02/08,11:11:00,88.26,88.26,88.06,88.07,116687
2018/02/08,11:12:00,88.07,88.27,88.05,88.24,66450
2018/02/08,11:13:00,88.23,88.41,88.23,88.31,69687
2018/02/08,11:14:00,88.28,88.34,88.02,88.03,108094
2018/02/08,11:15:00,88.03,88.13,87.92,87.95,111130
2018/02/08,11:16:00,87.97,88.18,87.96,87.98,316467
2018/02/08,11:17:00,87.98,88.02,87.82,87.83,109783
2018/02/08,11:18:00,87.83,88.06,87.83,88.00,103585
2018/02/08,11:19:00,88.00,88.10,87.90,87.99,67517
2018/02/08,11:20:00,87.99,88.00,87.76,87.91,84481
2018/02/08,11:21:00,87.92,88.05,87.74,87.90,128694
2018/02/08,11:22:00,87.90,87.94,87.80,87.87,90606
2018/02/08,11:23:00,87.86,87.89,87.75,87.89,88573
2018/02/08,11:24:00,87.89,87.90,87.75,87.82,74227
2018/02/08,11:25:00,87.82,87.85,87.72,87.82,66243
2018/02/08,11:26:00,87.82,87.92,87.76,87.76,115297
2018/02/08,11:27:00,87.77,87.78,87.65,87.71,113106
2018/02/08,11:28:00,87.71,87.79,87.71,87.71,54722
2018/02/08,11:29:00,87.71,87.95,87.71,87.91,92794
2018/02/08,11:30:00,87.92,87.93,87.79,87.80,96518
2018/02/08,11:31:00,87.80,88.03,87.71,88.01,151676
2018/02/08,11:32:00,88.01,88.01,87.77,87.80,139760
2018/02/08,11:33:00,87.80,87.93,87.74,87.90,65269
2018/02/08,11:34:00,87.90,88.00,87.90,88.00,49894
2018/02/08,11:35:00,87.99,88.13,87.96,88.08,74553
2018/02/08,11:36:00,88.08,88.22,88.04,88.22,62220
2018/02/08,11:37:00,88.22,88.24,88.06,88.07,66617
2018/02/08,11:38:00,88.07,88.15,88.02,88.07,70722
2018/02/08,11:39:00,88.07,88.20,87.95,88.20,49448
2018/02/08,11:40:00,88.20,88.39,88.14,88.23,112158
2018/02/08,11:41:00,88.23,88.28,88.09,88.10,65195
2018/02/08,11:42:00,88.08,88.20,88.03,88.05,62042
2018/02/08,11:43:00,88.09,88.18,88.04,88.09,77324
2018/02/08,11:44:00,88.08,88.16,87.98,88.12,108643
2018/02/08,11:45:00,88.12,88.28,88.11,88.20,68898
2018/02/08,11:46:00,88.18,88.33,88.03,88.32,119757
2018/02/08,11:47:00,88.32,88.39,88.20,88.24,205110
2018/02/08,11:48:00,88.24,88.35,88.11,88.21,75042
2018/02/08,11:49:00,88.21,88.26,88.15,88.20,158615
2018/02/08,11:50:00,88.20,88.33,88.20,88.27,91767
2018/02/08,11:51:00,88.26,88.52,88.25,88.45,106054
2018/02/08,11:52:00,88.44,88.50,88.35,88.49,55460
2018/02/08,11:53:00,88.49,88.76,88.47,88.71,143862
2018/02/08,11:54:00,88.73,88.74,88.60,88.62,130504
2018/02/08,11:55:00,88.62,88.68,88.57,88.60,58291
2018/02/08,11:56:00,88.61,88.68,88.51,88.66,69206
2018/02/08,11:57:00,88.65,88.65,88.43,88.52,68028
2018/02/08,11:58:00,88.52,88.66,88.48,88.61,43199
2018/02/08,11:59:00,88.62,88.65,88.41,88.44,66912
2018/02/08,12:00:00,88.45,88.53,88.37,88.37,84680
2018/02/08,12:01:00,88.37,88.44,88.31,88.39,78925
2018/02/08,12:02:00,88.40,88.54,88.36,88.46,83497
2018/02/08,12:03:00,88.48,88.54,88.35,88.40,60262
2018/02/08,12:04:00,88.42,88.48,88.35,88.39,75634
2018/02/08,12:05:00,88.40,88.48,88.33,88.47,65644
2018/02/08,12:06:00,88.47,88.59,88.36,88.37,102598
2018/02/08,12:07:00,88.37,88.39,88.25,88.27,87393
2018/02/08,12:08:00,88.26,88.31,88.20,88.29,73388
2018/02/08,12:09:00,88.29,88.32,88.23,88.30,83282
2018/02/08,12:10:00,88.31,88.35,88.20,88.22,72768
2018/02/08,12:11:00,88.22,88.30,88.18,88.21,104632
2018/02/08,12:12:00,88.20,88.28,88.14,88.17,55881
2018/02/08,12:13:00,88.18,88.27,88.18,88.19,52536
2018/02/08,12:14:00,88.19,88.22,88.04,88.15,62908
2018/02/08,12:15:00,88.15,88.21,88.05,88.05,53823
2018/02/08,12:16:00,88.05,88.12,87.98,88.06,93908
2018/02/08,12:17:00,88.06,88.14,88.00,88.12,164948
2018/02/08,12:18:00,88.12,88.12,87.94,87.97,77939
2018/02/08,12:19:00,87.97,87.98,87.87,87.98,72129
2018/02/08,12:20:00,87.98,88.03,87.86,87.90,91490
2018/02/08,12:21:00,87.89,87.90,87.75,87.77,130520
2018/02/08,12:22:00,87.77,87.79,87.59,87.69,133047
2018/02/08,12:23:00,87.70,87.70,87.48,87.64,172209
2018/02/08,12:24:00,87.64,87.69,87.48,87.60,83693
2018/02/08,12:25:00,87.60,87.62,87.45,87.49,90513
2018/02/08,12:26:00,87.46,87.55,87.37,87.43,110102
2018/02/08,12:27:00,87.43,87.48,87.30,87.35,88820
2018/02/08,12:28:00,87.35,87.45,87.19,87.43,122874
2018/02/08,12:29:00,87.44,87.63,87.41,87.52,154063
2018/02/08,12:30:00,87.52,87.52,87.30,87.45,119187
2018/02/08,12:31:00,87.45,87.62,87.42,87.58,125175
2018/02/08,12:32:00,87.59,87.64,87.50,87.56,77826
2018/02/08,12:33:00,87.54,87.56,87.32,87.33,97713
2018/02/08,12:34:00,87.33,87.38,87.21,87.22,102503
2018/02/08,12:35:00,87.22,87.29,87.11,87.27,140880
2018/02/08,12:36:00,87.27,87.28,87.15,87.28,106752
2018/02/08,12:37:00,87.28,87.41,87.23,87.41,129858
2018/02/08,12:38:00,87.41,87.42,87.27,87.29,82715
2018/02/08,12:39:00,87.29,87.34,87.17,87.33,77452
2018/02/08,12:40:00,87.33,87.41,87.20,87.30,74280
2018/02/08,12:41:00,87.29,87.66,87.24,87.65,163125
2018/02/08,12:42:00,87.66,87.76,87.55,87.71,147969
2018/02/08,12:43:00,87.71,87.77,87.49,87.50,134204
2018/02/08,12:44:00,87.49,87.58,87.39,87.47,109470
2018/02/08,12:45:00,87.47,87.47,87.21,87.25,87027
2018/02/08,12:46:00,87.25,87.28,87.05,87.14,180982
2018/02/08,12:47:00,87.13,87.21,86.93,86.98,194955
2018/02/08,12:48:00,86.98,87.10,86.84,86.85,161115
2018/02/08,12:49:00,86.85,87.04,86.81,87.04,68558
2018/02/08,12:50:00,87.04,87.08,86.93,86.98,66331
2018/02/08,12:51:00,86.98,87.02,86.71,86.73,160314
2018/02/08,12:52:00,86.73,86.78,86.56,86.60,152803
2018/02/08,12:53:00,86.60,86.73,86.60,86.67,174929
2018/02/08,12:54:00,86.67,86.75,86.64,86.70,161021
2018/02/08,12:55:00,86.70,86.81,86.64,86.80,100074
2018/02/08,12:56:00,86.80,86.82,86.60,86.65,214522
2018/02/08,12:57:00,86.65,86.67,86.53,86.59,117556
2018/02/08,12:58:00,86.59,86.86,86.58,86.76,161356
2018/02/08,12:59:00,86.76,86.87,86.74,86.80,169625
2018/02/08,13:00:00,86.79,87.02,86.79,86.95,199482
2018/02/08,13:01:00,86.94,87.00,86.75,86.98,156374
2018/02/08,13:02:00,86.99,87.09,86.93,87.01,199043
2018/02/08,13:03:00,87.00,87.01,86.58,86.68,318685
2018/02/08,13:04:00,86.68,86.99,86.65,86.81,120904
2018/02/08,13:05:00,86.79,86.98,86.74,86.92,110578
2018/02/08,13:06:00,86.94,86.98,86.81,86.94,110933
2018/02/08,13:07:00,86.94,86.95,86.62,86.72,100633
2018/02/08,13:08:00,86.72,87.02,86.66,86.98,116735
2018/02/08,13:09:00,86.98,87.17,86.86,87.17,243509
2018/02/08,13:10:00,87.17,87.28,87.03,87.10,160249
2018/02/08,13:11:00,87.09,87.29,87.09,87.18,116070
2018/02/08,13:12:00,87.18,87.20,86.99,87.02,166758
2018/02/08,13:13:00,87.03,87.21,86.82,87.15,129893
2018/02/08,13:14:00,87.13,87.21,87.01,87.05,109203
2018/02/08,13:15:00,87.05,87.11,86.83,86.94,97973
2018/02/08,13:16:00,86.94,87.11,86.85,87.07,123519
2018/02/08,13:17:00,87.08,87.19,86.99,87.19,121544
2018/02/08,13:18:00,87.19,87.39,87.17,87.34,108992
2018/02/08,13:19:00,87.36,87.36,87.05,87.06,79179
2018/02/08,13:20:00,87.06,87.29,87.03,87.23,68661
2018/02/08,13:21:00,87.23,87.45,87.17,87.43,85042
2018/02/08,13:22:00,87.43,87.48,87.28,87.31,123801
2018/02/08,13:23:00,87.31,87.41,87.28,87.37,110572
2018/02/08,13:24:00,87.37,87.43,87.12,87.14,161914
2018/02/08,13:25:00,87.14,87.33,87.12,87.23,111326
2018/02/08,13:26:00,87.23,87.28,87.05,87.09,134029
2018/02/08,13:27:00,87.08,87.19,86.98,87.00,108871
2018/02/08,13:28:00,87.00,87.08,86.90,86.90,122315
2018/02/08,13:29:00,86.90,86.90,86.68,86.88,111493
2018/02/08,13:30:00,86.87,87.02,86.73,86.75,83006
2018/02/08,13:31:00,86.74,86.94,86.69,86.88,101173
2018/02/08,13:32:00,86.88,86.99,86.80,86.91,58325
2018/02/08,13:33:00,86.91,86.93,86.70,86.82,103118
2018/02/08,13:34:00,86.81,86.98,86.73,86.79,75936
2018/02/08,13:35:00,86.79,87.00,86.73,86.94,83743
2018/02/08,13:36:00,86.94,87.20,86.94,87.19,109874
2018/02/08,13:37:00,87.19,87.19,87.02,87.13,127938
2018/02/08,13:38:00,87.13,87.27,87.13,87.25,76537
2018/02/08,13:39:00,87.25,87.31,87.19,87.31,70644
2018/02/08,13:40:00,87.32,87.35,87.20,87.32,74169
2018/02/08,13:41:00,87.32,87.52,87.32,87.36,125774
2018/02/08,13:42:00,87.36,87.48,87.20,87.32,190121
2018/02/08,13:43:00,87.34,87.46,87.27,87.38,94088
2018/02/08,13:44:00,87.38,87.49,87.29,87.47,77694
2018/02/08,13:45:00,87.46,87.65,87.46,87.64,124204
2018/02/08,13:46:00,87.62,87.84,87.55,87.80,111883
2018/02/08,13:47:00,87.80,87.80,87.64,87.79,101889
2018/02/08,13:48:00,87.80,87.84,87.55,87.56,113910
2018/02/08,13:49:00,87.56,87.71,87.53,87.70,76524
2018/02/08,13:50:00,87.70,87.70,87.49,87.53,93215
2018/02/08,13:51:00,87.53,87.65,87.49,87.60,67026
2018/02/08,13:52:00,87.60,87.70,87.52,87.57,65498
2018/02/08,13:53:00,87.56,87.70,87.48,87.70,75622
2018/02/08,13:54:00,87.71,87.85,87.67,87.82,93045
2018/02/08,13:55:00,87.83,87.87,87.71,87.76,107398
2018/02/08,13:56:00,87.75,87.83,87.51,87.65,101611
2018/02/08,13:57:00,87.65,87.66,87.37,87.41,110439
2018/02/08,13:58:00,87.41,87.65,87.33,87.64,110327
2018/02/08,13:59:00,87.65,87.67,87.52,87.65,42996
2018/02/08,14:00:00,87.65,87.74,87.59,87.62,56455
2018/02/08,14:01:00,87.62,87.64,87.39,87.39,96123
2018/02/08,14:02:00,87.40,87.45,87.29,87.37,76753
2018/02/08,14:03:00,87.38,87.47,87.29,87.37,78347
2018/02/08,14:04:00,87.38,87.45,87.35,87.38,66731
2018/02/08,14:05:00,87.38,87.38,87.20,87.21,77428
2018/02/08,14:06:00,87.24,87.46,87.24,87.36,66954
2018/02/08,14:07:00,87.35,87.35,87.23,87.26,59285
2018/02/08,14:08:00,87.26,87.43,87.18,87.41,77549
2018/02/08,14:09:00,87.41,87.50,87.34,87.34,77915
2018/02/08,14:10:00,87.35,87.47,87.34,87.47,99496
2018/02/08,14:11:00,87.46,87.64,87.43,87.56,93802
2018/02/08,14:12:00,87.54,87.57,87.40,87.43,80416
2018/02/08,14:13:00,87.44,87.58,87.40,87.49,54218
2018/02/08,14:14:00,87.49,87.54,87.39,87.54,85066
2018/02/08,14:15:00,87.54,87.57,87.40,87.42,76708
2018/02/08,14:16:00,87.42,87.49,87.30,87.33,74440
2018/02/08,14:17:00,87.33,87.79,87.33,87.71,112035
2018/02/08,14:18:00,87.72,87.86,87.66,87.86,62857
2018/02/08,14:19:00,87.85,87.86,87.70,87.76,81363
2018/02/08,14:20:00,87.76,87.78,87.60,87.66,60733
2018/02/08,14:21:00,87.66,87.80,87.64,87.69,41605
2018/02/08,14:22:00,87.68,87.73,87.59,87.64,61123
2018/02/08,14:23:00,87.64,87.64,87.42,87.55,83098
2018/02/08,14:24:00,87.56,87.58,87.35,87.39,85117
2018/02/08,14:25:00,87.40,87.54,87.39,87.47,53008
2018/02/08,14:26:00,87.45,87.45,87.25,87.28,73382
2018/02/08,14:27:00,87.28,87.38,87.26,87.33,59520
2018/02/08,14:28:00,87.33,87.33,87.07,87.15,123472
2018/02/08,14:29:00,87.15,87.28,87.13,87.15,58085
2018/02/08,14:30:00,87.15,87.20,87.03,87.15,74280
2018/02/08,14:31:00,87.14,87.14,86.95,86.97,172547
2018/02/08,14:32:00,86.97,87.16,86.85,87.10,121583
2018/02/08,14:33:00,87.10,87.10,86.93,86.99,70110
2018/02/08,14:34:00,86.98,87.09,86.95,87.06,68033
2018/02/08,14:35:00,87.06,87.06,86.89,86.91,56619
2018/02/08,14:36:00,86.89,86.99,86.85,86.91,88622
2018/02/08,14:37:00,86.91,86.93,86.74,86.76,173437
2018/02/08,14:38:00,86.77,86.97,86.74,86.94,100628
2018/02/08,14:39:00,86.94,86.98,86.82,86.98,92641
2018/02/08,14:40:00,86.98,87.12,86.89,87.10,155255
2018/02/08,14:41:00,87.10,87.10,86.86,87.00,116617
2018/02/08,14:42:00,87.00,87.03,86.81,86.93,109010
2018/02/08,14:43:00,86.93,87.03,86.81,86.91,92214
2018/02/08,14:44:00,86.92,86.98,86.87,86.90,75322
2018/02/08,14:45:00,86.90,86.94,86.81,86.82,62182
2018/02/08,14:46:00,86.82,87.17,86.76,87.08,143207
2018/02/08,14:47:00,87.08,87.09,86.92,86.94,95745
2018/02/08,14:48:00,86.94,87.03,86.92,87.02,61812
2018/02/08,14:49:00,87.02,87.02,86.88,86.93,90060
2018/02/08,14:50:00,86.93,87.03,86.89,86.99,45960
2018/02/08,14:51:00,87.00,87.04,86.89,87.00,91943
2018/02/08,14:52:00,87.00,87.05,86.88,86.91,215677
2018/02/08,14:53:00,86.91,86.92,86.69,86.78,140580
2018/02/08,14:54:00,86.78,86.86,86.66,86.80,124491
2018/02/08,14:55:00,86.81,86.87,86.62,86.75,78185
2018/02/08,14:56:00,86.76,86.76,86.56,86.60,906058
2018/02/08,14:57:00,86.60,86.85,86.55,86.73,117178
2018/02/08,14:58:00,86.72,86.80,86.64,86.75,66776
2018/02/08,14:59:00,86.75,86.86,86.67,86.78,81208
2018/02/08,15:00:00,86.80,86.84,86.75,86.84,50360
2018/02/08,15:01:00,86.84,86.89,86.61,86.77,138514
2018/02/08,15:02:00,86.77,87.09,86.71,87.06,171179
2018/02/08,15:03:00,87.07,87.10,86.92,86.98,87420
2018/02/08,15:04:00,86.98,87.16,86.88,87.16,111268
2018/02/08,15:05:00,87.16,87.17,87.02,87.13,82931
2018/02/08,15:06:00,87.13,87.18,86.93,87.01,141936
2018/02/08,15:07:00,87.01,87.03,86.81,86.94,109989
2018/02/08,15:08:00,86.93,86.93,86.74,86.81,81138
2018/02/08,15:09:00,86.79,86.83,86.68,86.75,71358
2018/02/08,15:10:00,86.76,86.87,86.58,86.60,107170
2018/02/08,15:11:00,86.60,86.67,86.51,86.64,98924
2018/02/08,15:12:00,86.64,86.72,86.57,86.68,81355
2018/02/08,15:13:00,86.68,86.68,86.50,86.54,105639
2018/02/08,15:14:00,86.55,86.60,86.38,86.42,215606
2018/02/08,15:15:00,86.42,86.62,86.39,86.57,209993
2018/02/08,15:16:00,86.58,86.76,86.57,86.74,165887
2018/02/08,15:17:00,86.73,86.73,86.50,86.56,125709
2018/02/08,15:18:00,86.58,86.69,86.48,86.56,122551
2018/02/08,15:19:00,86.56,86.74,86.56,86.56,80953
2018/02/08,15:20:00,86.57,86.58,86.46,86.54,74421
2018/02/08,15:21:00,86.54,86.56,86.33,86.47,157723
2018/02/08,15:22:00,86.47,86.70,86.46,86.58,162125
2018/02/08,15:23:00,86.59,86.89,86.56,86.80,165782
2018/02/08,15:24:00,86.80,86.81,86.62,86.78,81898
2018/02/08,15:25:00,86.78,86.82,86.63,86.63,64512
2018/02/08,15:26:00,86.63,87.03,86.62,86.90,121824
2018/02/08,15:27:00,86.91,87.02,86.86,87.00,89461
2018/02/08,15:28:00,87.01,87.04,86.92,87.03,69097
2018/02/08,15:29:00,87.07,87.08,86.89,86.91,89151
2018/02/08,15:30:00,86.91,86.91,86.68,86.69,150180
2018/02/08,15:31:00,86.69,86.89,86.66,86.80,142026
2018/02/08,15:32:00,86.81,86.81,86.50,86.51,180380
2018/02/08,15:33:00,86.51,86.69,86.50,86.57,251775
2018/02/08,15:34:00,86.57,86.69,86.49,86.59,208588
2018/02/08,15:35:00,86.59,86.60,86.38,86.39,140409
2018/02/08,15:36:00,86.40,86.54,86.34,86.41,133984
2018/02/08,15:37:00,86.41,86.52,86.35,86.44,112118
2018/02/08,15:38:00,86.45,86.45,86.17,86.20,190404
2018/02/08,15:39:00,86.20,86.36,86.17,86.25,182360
2018/02/08,15:40:00,86.24,86.39,86.20,86.27,183846
2018/02/08,15:41:00,86.26,86.30,86.07,86.29,191218
2018/02/08,15:42:00,86.29,86.33,86.16,86.21,141556
2018/02/08,15:43:00,86.21,86.24,86.04,86.05,173902
2018/02/08,15:44:00,86.06,86.14,86.01,86.07,146572
2018/02/08,15:45:00,86.07,86.63,86.05,86.59,206897
2018/02/08,15:46:00,86.59,86.59,85.94,85.96,435245
2018/02/08,15:47:00,86.09,86.22,85.98,86.02,275923
2018/02/08,15:48:00,86.03,86.35,86.00,86.10,224322
2018/02/08,15:49:00,86.10,86.35,86.04,86.16,209168
2018/02/08,15:50:00,86.16,86.27,86.12,86.23,216005
2018/02/08,15:51:00,86.23,86.25,86.01,86.22,342139
2018/02/08,15:52:00,86.23,86.24,85.90,86.03,359725
2018/02/08,15:53:00,86.03,86.11,85.80,85.83,327358
2018/02/08,15:54:00,85.83,85.97,85.82,85.84,325952
2018/02/08,15:55:00,85.84,86.04,85.80,86.01,222974
2018/02/08,15:56:00,86.01,86.10,85.82,85.88,331417
2018/02/08,15:57:00,85.83,85.92,85.75,85.88,334128
2018/02/08,15:58:00,85.84,85.84,85.66,85.67,315357
2018/02/08,15:59:00,85.66,85.67,85.50,85.52,388822
2018/02/08,16:00:00,85.41,86.24,84.76,85.01,2206625
2018/02/09,09:31:00,86.30,86.42,86.08,86.15,1079585
2018/02/09,09:32:00,86.16,86.50,86.07,86.46,147633
2018/02/09,09:33:00,86.46,86.77,86.34,86.68,194747
2018/02/09,09:34:00,86.68,86.69,86.40,86.46,212338
2018/02/09,09:35:00,86.46,86.62,86.40,86.58,376892
2018/02/09,09:36:00,86.58,86.66,86.52,86.63,155965
2018/02/09,09:37:00,86.63,86.74,86.62,86.67,184729
2018/02/09,09:38:00,86.68,86.74,86.53,86.60,181058
2018/02/09,09:39:00,86.60,86.74,86.60,86.69,142526
2018/02/09,09:40:00,86.69,86.74,86.43,86.43,143357
2018/02/09,09:41:00,86.42,86.43,86.19,86.28,171380
2018/02/09,09:42:00,86.28,86.37,86.14,86.14,268775
2018/02/09,09:43:00,86.14,86.36,86.12,86.35,157556
2018/02/09,09:44:00,86.35,86.41,86.16,86.34,163888
2018/02/09,09:45:00,86.34,86.60,86.33,86.60,111415
2018/02/09,09:46:00,86.60,86.66,86.56,86.60,269867
2018/02/09,09:47:00,86.60,86.88,86.54,86.84,226014
2018/02/09,09:48:00,86.86,87.09,86.82,87.09,159422
2018/02/09,09:49:00,87.09,87.14,86.81,86.83,192837
2018/02/09,09:50:00,86.83,86.89,86.65,86.72,129066
2018/02/09,09:51:00,86.72,86.79,86.52,86.66,111958
2018/02/09,09:52:00,86.67,86.69,86.49,86.55,123026
2018/02/09,09:53:00,86.52,86.76,86.51,86.74,135932
2018/02/09,09:54:00,86.74,86.89,86.72,86.85,142857
2018/02/09,09:55:00,86.85,87.17,86.84,87.17,154086
2018/02/09,09:56:00,87.17,87.17,86.91,86.93,189848
2018/02/09,09:57:00,86.93,87.28,86.92,87.09,138043
2018/02/09,09:58:00,87.10,87.22,86.95,86.97,112481
2018/02/09,09:59:00,86.99,87.07,86.90,86.93,123812
2018/02/09,10:00:00,86.93,87.11,86.81,86.89,163059
2018/02/09,10:01:00,86.90,87.09,86.88,87.02,83006
2018/02/09,10:02:00,87.02,87.07,86.98,87.02,78652
2018/02/09,10:03:00,87.03,87.04,86.94,86.95,106317
2018/02/09,10:04:00,86.95,87.02,86.67,86.78,144215
2018/02/09,10:05:00,86.77,86.77,86.53,86.53,163314
2018/02/09,10:06:00,86.53,86.69,86.52,86.63,110106
2018/02/09,10:07:00,86.63,86.72,86.44,86.44,107806
2018/02/09,10:08:00,86.45,86.52,86.37,86.52,119697
2018/02/09,10:09:00,86.51,86.54,86.24,86.42,128501
2018/02/09,10:10:00,86.42,86.51,86.35,86.45,72886
2018/02/09,10:11:00,86.45,86.54,86.38,86.48,83180
2018/02/09,10:12:00,86.48,86.48,86.35,86.40,79173
2018/02/09,10:13:00,86.40,86.51,86.35,86.44,88993
2018/02/09,10:14:00,86.43,86.49,86.33,86.37,73886
2018/02/09,10:15:00,86.36,86.46,86.28,86.31,80639
2018/02/09,10:16:00,86.30,86.33,86.15,86.23,124301
2018/02/09,10:17:00,86.23,86.44,86.20,86.40,121622
2018/02/09,10:18:00,86.38,86.54,86.34,86.45,108520
2018/02/09,10:19:00,86.44,86.52,86.35,86.49,93004
2018/02/09,10:20:00,86.49,86.60,86.40,86.58,99520
2018/02/09,10:21:00,86.58,86.65,86.49,86.52,82090
2018/02/09,10:22:00,86.52,86.65,86.49,86.61,48654
2018/02/09,10:23:00,86.60,86.68,86.49,86.63,78859
2018/02/09,10:24:00,86.63,86.78,86.62,86.74,72772
2018/02/09,10:25:00,86.74,86.75,86.56,86.66,67240
2018/02/09,10:26:00,86.66,86.90,86.64,86.88,48653
2018/02/09,10:27:00,86.88,86.96,86.74,86.91,134211
2018/02/09,10:28:00,86.91,86.97,86.83,86.87,62372
2018/02/09,10:29:00,86.87,86.98,86.86,86.91,69024
2018/02/09,10:30:00,86.91,86.93,86.76,86.80,67178
2018/02/09,10:31:00,86.80,86.91,86.71,86.89,196052
2018/02/09,10:32:00,86.88,87.04,86.80,87.04,96866
2018/02/09,10:33:00,87.04,87.11,86.99,87.10,112637
2018/02/09,10:34:00,87.10,87.39,87.03,87.36,235323
2018/02/09,10:35:00,87.36,87.47,87.30,87.33,134827
2018/02/09,10:36:00,87.33,87.34,87.12,87.14,145377
2018/02/09,10:37:00,87.14,87.20,87.03,87.11,102014
2018/02/09,10:38:00,87.09,87.19,87.03,87.12,74730
2018/02/09,10:39:00,87.11,87.12,86.89,86.92,107739
2018/02/09,10:40:00,86.91,86.98,86.85,86.85,94812
2018/02/09,10:41:00,86.85,86.85,86.60,86.73,146986
2018/02/09,10:42:00,86.73,86.77,86.49,86.69,128780
2018/02/09,10:43:00,86.69,86.81,86.65,86.73,134631
2018/02/09,10:44:00,86.73,86.85,86.73,86.82,99322
2018/02/09,10:45:00,86.82,86.85,86.66,86.73,127969
2018/02/09,10:46:00,86.74,86.78,86.59,86.62,143409
2018/02/09,10:47:00,86.62,86.70,86.47,86.49,217937
2018/02/09,10:48:00,86.49,86.57,86.35,86.39,270275
2018/02/09,10:49:00,86.39,86.44,86.17,86.17,255772
2018/02/09,10:50:00,86.12,86.47,86.11,86.47,204429
2018/02/09,10:51:00,86.47,86.54,86.33,86.51,138855
2018/02/09,10:52:00,86.53,86.69,86.52,86.61,104785
2018/02/09,10:53:00,86.62,86.78,86.59,86.76,97072
2018/02/09,10:54:00,86.72,86.80,86.67,86.78,95217
2018/02/09,10:55:00,86.78,87.16,86.76,86.98,185258
2018/02/09,10:56:00,86.99,87.19,86.88,86.89,184250
2018/02/09,10:57:00,86.89,87.24,86.89,87.16,126368
2018/02/09,10:58:00,87.16,87.21,86.91,86.97,110982
2018/02/09,10:59:00,86.98,87.20,86.92,87.05,169536
2018/02/09,11:00:00,87.05,87.08,86.77,86.89,132654
2018/02/09,11:01:00,86.91,87.05,86.77,86.92,126437
2018/02/09,11:02:00,86.92,87.23,86.92,87.19,137339
2018/02/09,11:03:00,87.19,87.22,87.07,87.11,77327
2018/02/09,11:04:00,87.11,87.56,87.05,87.50,228494
2018/02/09,11:05:00,87.50,87.60,87.39,87.42,120376
2018/02/09,11:06:00,87.42,87.50,87.13,87.20,117190
2018/02/09,11:07:00,87.20,87.21,87.02,87.11,124284
2018/02/09,11:08:00,87.10,87.20,87.10,87.13,186555
2018/02/09,11:09:00,87.12,87.23,87.06,87.10,66263
2018/02/09,11:10:00,87.10,87.16,86.97,87.01,63314
2018/02/09,11:11:00,87.00,87.24,86.95,87.24,87817
2018/02/09,11:12:00,87.24,87.24,87.01,87.02,69440
2018/02/09,11:13:00,87.02,87.19,86.98,87.18,111357
2018/02/09,11:14:00,87.17,87.19,87.02,87.07,126802
2018/02/09,11:15:00,87.08,87.12,87.02,87.09,76920
2018/02/09,11:16:00,87.09,87.13,86.77,86.82,168247
2018/02/09,11:17:00,86.82,86.82,86.59,86.59,98149
2018/02/09,11:18:00,86.58,86.69,86.55,86.67,113354
2018/02/09,11:19:00,86.67,86.70,86.57,86.61,104304
2018/02/09,11:20:00,86.61,87.00,86.60,86.87,115395
2018/02/09,11:21:00,86.87,86.99,86.81,86.89,86757
2018/02/09,11:22:00,86.89,87.03,86.84,86.98,90072
2018/02/09,11:23:00,86.97,87.02,86.71,86.77,106352
2018/02/09,11:24:00,86.76,86.88,86.73,86.76,54784
2018/02/09,11:25:00,86.75,86.76,86.60,86.61,123455
2018/02/09,11:26:00,86.62,86.72,86.53,86.60,174694
2018/02/09,11:27:00,86.59,86.69,86.57,86.68,133193
2018/02/09,11:28:00,86.68,86.83,86.68,86.80,89896
2018/02/09,11:29:00,86.80,86.93,86.79,86.83,77357
2018/02/09,11:30:00,86.83,86.87,86.71,86.82,54279
2018/02/09,11:31:00,86.81,86.98,86.75,86.80,82210
2018/02/09,11:32:00,86.80,86.92,86.79,86.85,370785
2018/02/09,11:33:00,86.85,86.90,86.74,86.82,86238
2018/02/09,11:34:00,86.81,87.01,86.75,86.94,203755
2018/02/09,11:35:00,86.93,87.00,86.87,86.92,61057
2018/02/09,11:36:00,86.92,86.92,86.82,86.89,41114
2018/02/09,11:37:00,86.89,87.19,86.88,87.15,153547
2018/02/09,11:38:00,87.14,87.23,87.02,87.05,64427
2018/02/09,11:39:00,87.05,87.09,87.00,87.01,38022
2018/02/09,11:40:00,87.01,87.06,86.97,87.01,56725
2018/02/09,11:41:00,87.01,87.03,86.91,87.00,64368
2018/02/09,11:42:00,87.00,87.00,86.90,86.92,87083
2018/02/09,11:43:00,86.94,86.99,86.83,86.86,98721
2018/02/09,11:44:00,86.85,86.89,86.76,86.78,114240
2018/02/09,11:45:00,86.78,86.81,86.71,86.77,89413
2018/02/09,11:46:00,86.77,86.85,86.72,86.78,97476
2018/02/09,11:47:00,86.78,86.82,86.71,86.72,53130
2018/02/09,11:48:00,86.72,86.79,86.71,86.75,45739
2018/02/09,11:49:00,86.75,86.80,86.72,86.74,48277
2018/02/09,11:50:00,86.74,86.75,86.51,86.52,138279
2018/02/09,11:51:00,86.52,86.63,86.41,86.56,103191
2018/02/09,11:52:00,86.56,86.58,86.46,86.56,83154
2018/02/09,11:53:00,86.56,86.59,86.45,86.46,52043
2018/02/09,11:54:00,86.46,86.47,86.40,86.46,48023
2018/02/09,11:55:00,86.47,86.54,86.39,86.54,70260
2018/02/09,11:56:00,86.54,86.69,86.51,86.56,98228
2018/02/09,11:57:00,86.56,86.56,86.48,86.54,84167
2018/02/09,11:58:00,86.54,86.78,86.50,86.67,149335
2018/02/09,11:59:00,86.65,86.68,86.48,86.51,121785
2018/02/09,12:00:00,86.51,86.51,86.35,86.39,85483
2018/02/09,12:01:00,86.39,86.49,86.27,86.30,57624
2018/02/09,12:02:00,86.30,86.40,86.27,86.30,68535
2018/02/09,12:03:00,86.30,86.49,86.28,86.31,87721
2018/02/09,12:04:00,86.32,86.42,86.31,86.34,67056
2018/02/09,12:05:00,86.34,86.40,86.29,86.30,108769
2018/02/09,12:06:00,86.30,86.46,86.29,86.29,105452
2018/02/09,12:07:00,86.28,86.31,86.09,86.09,170214
2018/02/09,12:08:00,86.10,86.21,85.96,86.00,247746
2018/02/09,12:09:00,86.01,86.07,85.81,85.94,120089
2018/02/09,12:10:00,85.94,85.98,85.68,85.72,93795
2018/02/09,12:11:00,85.72,86.04,85.63,85.99,198648
2018/02/09,12:12:00,85.99,86.05,85.75,85.77,102040
2018/02/09,12:13:00,85.76,85.88,85.63,85.75,173230
2018/02/09,12:14:00,85.75,85.75,85.51,85.55,134629
2018/02/09,12:15:00,85.56,85.60,85.29,85.34,438068
2018/02/09,12:16:00,85.34,85.67,85.33,85.44,182107
2018/02/09,12:17:00,85.42,85.55,85.33,85.46,197329
2018/02/09,12:18:00,85.45,85.71,85.44,85.66,144753
2018/02/09,12:19:00,85.66,85.70,85.47,85.55,86903
2018/02/09,12:20:00,85.55,85.75,85.47,85.57,102047
2018/02/09,12:21:00,85.56,85.74,85.44,85.71,66750
2018/02/09,12:22:00,85.70,85.97,85.63,85.97,105511
2018/02/09,12:23:00,85.97,86.00,85.81,85.82,153413
2018/02/09,12:24:00,85.82,85.82,85.52,85.62,146461
2018/02/09,12:25:00,85.62,85.66,85.45,85.53,91531
2018/02/09,12:26:00,85.53,85.58,85.30,85.30,101168
2018/02/09,12:27:00,85.30,85.38,85.25,85.33,145208
2018/02/09,12:28:00,85.32,85.34,85.26,85.29,104967
2018/02/09,12:29:00,85.28,85.43,85.23,85.30,98045
2018/02/09,12:30:00,85.30,85.52,85.22,85.22,133191
2018/02/09,12:31:00,85.23,85.41,85.22,85.26,110330
2018/02/09,12:32:00,85.24,85.43,85.24,85.37,99826
2018/02/09,12:33:00,85.36,85.36,85.14,85.22,89300
2018/02/09,12:34:00,85.23,85.54,85.16,85.50,152009
2018/02/09,12:35:00,85.49,85.55,85.23,85.30,80408
2018/02/09,12:36:00,85.31,85.37,85.12,85.19,87276
2018/02/09,12:37:00,85.18,85.19,84.83,85.00,287013
2018/02/09,12:38:00,85.01,85.18,84.93,85.06,73559
2018/02/09,12:39:00,85.06,85.23,85.05,85.06,63659
2018/02/09,12:40:00,85.06,85.10,84.90,84.91,69237
2018/02/09,12:41:00,84.92,84.98,84.82,84.97,76925
2018/02/09,12:42:00,84.96,84.97,84.78,84.82,56778
2018/02/09,12:43:00,84.82,84.85,84.71,84.75,71433
2018/02/09,12:44:00,84.75,84.75,84.31,84.50,318854
2018/02/09,12:45:00,84.47,84.52,84.28,84.29,156551
2018/02/09,12:46:00,84.29,84.47,84.24,84.37,128363
2018/02/09,12:47:00,84.37,84.64,84.29,84.55,172820
2018/02/09,12:48:00,84.55,84.55,84.30,84.37,95911
2018/02/09,12:49:00,84.37,84.43,84.15,84.25,80753
2018/02/09,12:50:00,84.26,84.34,84.14,84.14,138201
2018/02/09,12:51:00,84.16,84.23,84.13,84.20,89163
2018/02/09,12:52:00,84.20,84.61,84.20,84.60,139582
2018/02/09,12:53:00,84.59,84.68,84.48,84.61,115980
2018/02/09,12:54:00,84.61,84.69,84.55,84.65,83228
2018/02/09,12:55:00,84.66,84.88,84.64,84.87,75307
2018/02/09,12:56:00,84.87,85.09,84.86,85.09,117725
2018/02/09,12:57:00,85.06,85.20,85.00,85.08,129779
2018/02/09,12:58:00,85.08,85.40,85.06,85.40,105302
2018/02/09,12:59:00,85.40,85.61,85.27,85.38,196949
2018/02/09,13:00:00,85.38,85.63,85.36,85.54,85780
2018/02/09,13:01:00,85.54,85.55,85.18,85.25,111803
2018/02/09,13:02:00,85.25,85.45,85.22,85.28,87176
2018/02/09,13:03:00,85.27,85.27,85.09,85.10,76702
2018/02/09,13:04:00,85.11,85.12,84.84,85.04,128071
2018/02/09,13:05:00,85.02,85.10,84.86,85.10,80267
2018/02/09,13:06:00,85.10,85.23,85.02,85.12,82043
2018/02/09,13:07:00,85.10,85.15,84.99,85.04,57718
2018/02/09,13:08:00,85.04,85.07,84.89,84.94,58267
2018/02/09,13:09:00,84.94,85.00,84.85,84.85,75516
2018/02/09,13:10:00,84.85,84.87,84.57,84.62,118544
2018/02/09,13:11:00,84.62,84.78,84.55,84.64,85141
2018/02/09,13:12:00,84.64,84.73,84.58,84.64,71289
2018/02/09,13:13:00,84.63,84.67,84.34,84.54,102913
2018/02/09,13:14:00,84.54,84.54,84.33,84.44,84434
2018/02/09,13:15:00,84.43,84.57,84.33,84.56,72722
2018/02/09,13:16:00,84.57,84.67,84.43,84.52,84507
2018/02/09,13:17:00,84.51,84.66,84.39,84.55,59063
2018/02/09,13:18:00,84.55,84.85,84.45,84.82,103588
2018/02/09,13:19:00,84.81,84.90,84.74,84.79,93063
2018/02/09,13:20:00,84.79,85.00,84.73,84.99,60820
2018/02/09,13:21:00,84.99,85.03,84.87,84.95,95109
2018/02/09,13:22:00,84.96,85.07,84.84,84.88,67069
2018/02/09,13:23:00,84.88,84.88,84.38,84.51,157172
2018/02/09,13:24:00,84.52,84.53,84.17,84.30,183945
2018/02/09,13:25:00,84.30,84.37,84.15,84.25,126435
2018/02/09,13:26:00,84.24,84.34,84.15,84.31,71660
2018/02/09,13:27:00,84.32,84.55,84.30,84.39,137697
2018/02/09,13:28:00,84.37,84.37,84.11,84.14,163273
2018/02/09,13:29:00,84.14,84.27,84.08,84.11,83867
2018/02/09,13:30:00,84.11,84.45,84.09,84.23,106086
2018/02/09,13:31:00,84.23,84.43,84.16,84.41,68658
2018/02/09,13:32:00,84.42,84.56,84.30,84.30,77467
2018/02/09,13:33:00,84.32,84.47,84.22,84.30,68657
2018/02/09,13:34:00,84.28,84.31,84.12,84.20,78185
2018/02/09,13:35:00,84.19,84.31,84.11,84.15,102920
2018/02/09,13:36:00,84.14,84.35,84.13,84.28,65846
2018/02/09,13:37:00,84.28,84.29,84.07,84.08,89336
2018/02/09,13:38:00,84.08,84.11,83.83,84.02,538790
2018/02/09,13:39:00,84.02,84.10,83.89,84.00,172385
2018/02/09,13:40:00,84.00,84.11,83.89,83.92,130503
2018/02/09,13:41:00,83.92,84.19,83.88,84.08,180863
2018/02/09,13:42:00,84.07,84.16,83.96,84.14,110203
2018/02/09,13:43:00,84.14,84.39,84.12,84.33,137591
2018/02/09,13:44:00,84.32,84.38,84.16,84.24,141193
2018/02/09,13:45:00,84.24,84.26,84.07,84.23,114465
2018/02/09,13:46:00,84.23,84.30,84.08,84.30,84188
2018/02/09,13:47:00,84.30,84.56,84.28,84.51,132521
2018/02/09,13:48:00,84.51,84.66,84.38,84.65,116321
2018/02/09,13:49:00,84.64,84.64,84.38,84.54,114072
2018/02/09,13:50:00,84.52,84.68,84.44,84.68,105603
2018/02/09,13:51:00,84.68,84.71,84.56,84.58,104057
2018/02/09,13:52:00,84.59,84.77,84.57,84.74,103760
2018/02/09,13:53:00,84.74,84.88,84.70,84.79,130126
2018/02/09,13:54:00,84.79,84.92,84.68,84.89,230433
2018/02/09,13:55:00,84.88,85.03,84.87,85.00,133981
2018/02/09,13:56:00,85.00,85.34,84.95,85.29,147118
2018/02/09,13:57:00,85.29,85.41,85.20,85.25,127220
2018/02/09,13:58:00,85.26,85.37,85.12,85.31,128756
2018/02/09,13:59:00,85.31,85.31,84.91,84.97,184365
2018/02/09,14:00:00,84.96,85.04,84.77,84.84,107995
2018/02/09,14:01:00,84.83,85.17,84.80,85.06,141718
2018/02/09,14:02:00,85.06,85.42,85.04,85.41,122703
2018/02/09,14:03:00,85.41,85.74,85.15,85.62,212391
2018/02/09,14:04:00,85.62,86.15,85.51,85.96,244510
2018/02/09,14:05:00,85.92,85.93,85.73,85.75,206609
2018/02/09,14:06:00,85.75,85.75,85.52,85.58,198852
2018/02/09,14:07:00,85.58,85.85,85.46,85.80,173269
2018/02/09,14:08:00,85.80,85.98,85.55,85.95,160959
2018/02/09,14:09:00,85.94,85.95,85.62,85.87,210366
2018/02/09,14:10:00,85.87,86.01,85.75,86.00,182069
2018/02/09,14:11:00,86.00,86.45,85.94,86.43,272015
2018/02/09,14:12:00,86.43,86.55,86.20,86.24,301508
2018/02/09,14:13:00,86.24,86.43,86.10,86.14,149300
2018/02/09,14:14:00,86.14,86.25,85.91,86.12,221916
2018/02/09,14:15:00,86.15,86.36,86.15,86.25,141673
2018/02/09,14:16:00,86.27,86.42,86.12,86.27,153961
2018/02/09,14:17:00,86.28,86.50,86.19,86.49,158795
2018/02/09,14:18:00,86.49,86.82,86.45,86.78,290931
2018/02/09,14:19:00,86.78,86.89,86.59,86.82,200748
2018/02/09,14:20:00,86.82,86.86,86.58,86.73,152615
2018/02/09,14:21:00,86.73,86.86,86.62,86.77,131516
2018/02/09,14:22:00,86.77,87.01,86.61,86.99,194613
2018/02/09,14:23:00,87.01,87.09,86.79,86.99,125709
2018/02/09,14:24:00,86.97,87.04,86.90,86.99,78030
2018/02/09,14:25:00,87.00,87.22,86.98,87.21,124500
2018/02/09,14:26:00,87.21,88.03,87.20,87.39,811546
2018/02/09,14:27:00,87.38,87.56,87.25,87.51,254222
2018/02/09,14:28:00,87.51,87.51,87.15,87.15,97051
2018/02/09,14:29:00,87.15,87.40,87.09,87.14,242629
2018/02/09,14:30:00,87.15,87.17,86.84,86.85,207953
2018/02/09,14:31:00,86.82,87.07,86.56,86.77,211689
2018/02/09,14:32:00,86.76,86.96,86.70,86.79,133285
2018/02/09,14:33:00,86.79,87.02,86.67,86.83,172241
2018/02/09,14:34:00,86.83,86.88,86.71,86.81,124022
2018/02/09,14:35:00,86.81,86.89,86.69,86.69,142818
2018/02/09,14:36:00,86.69,86.75,86.45,86.47,252753
2018/02/09,14:37:00,86.47,86.83,86.43,86.75,128628
2018/02/09,14:38:00,86.75,86.95,86.69,86.95,131023
2018/02/09,14:39:00,86.95,87.07,86.86,86.95,222075
2018/02/09,14:40:00,86.94,86.98,86.73,86.95,162376
2018/02/09,14:41:00,86.95,87.09,86.83,86.86,172791
2018/02/09,14:42:00,86.86,87.07,86.84,87.00,96727
2018/02/09,14:43:00,87.00,87.07,86.93,86.96,148208
2018/02/09,14:44:00,86.95,87.02,86.73,86.75,149464
2018/02/09,14:45:00,86.75,86.99,86.69,86.96,102046
2018/02/09,14:46:00,86.96,87.15,86.92,87.10,163323
2018/02/09,14:47:00,87.10,87.49,87.09,87.39,326123
2018/02/09,14:48:00,87.38,87.38,86.94,87.04,123297
2018/02/09,14:49:00,87.04,87.12,86.91,87.00,87379
2018/02/09,14:50:00,87.02,87.22,87.01,87.08,106582
2018/02/09,14:51:00,87.08,87.16,87.02,87.10,58936
2018/02/09,14:52:00,87.07,87.23,87.05,87.21,70461
2018/02/09,14:53:00,87.22,87.38,87.19,87.38,140708
2018/02/09,14:54:00,87.38,87.54,87.27,87.30,135675
2018/02/09,14:55:00,87.30,87.32,87.15,87.26,86879
2018/02/09,14:56:00,87.25,87.25,86.95,86.98,181626
2018/02/09,14:57:00,86.96,87.15,86.91,87.14,104036
2018/02/09,14:58:00,87.15,87.22,87.10,87.18,115187
2018/02/09,14:59:00,87.18,87.19,86.93,86.97,107846
2018/02/09,15:00:00,86.96,87.06,86.89,86.94,133427
2018/02/09,15:01:00,86.95,86.95,86.71,86.75,188042
2018/02/09,15:02:00,86.75,86.89,86.55,86.58,208940
2018/02/09,15:03:00,86.59,86.73,86.40,86.64,187850
2018/02/09,15:04:00,86.65,86.86,86.65,86.70,100351
2018/02/09,15:05:00,86.70,86.70,86.55,86.61,79815
2018/02/09,15:06:00,86.60,86.75,86.56,86.63,76540
2018/02/09,15:07:00,86.61,86.72,86.35,86.41,130040
2018/02/09,15:08:00,86.41,86.62,86.35,86.48,129448
2018/02/09,15:09:00,86.47,86.58,86.19,86.22,210509
2018/02/09,15:10:00,86.21,86.38,86.01,86.25,245903
2018/02/09,15:11:00,86.24,86.28,86.04,86.13,84212
2018/02/09,15:12:00,86.16,86.27,86.06,86.11,68281
2018/02/09,15:13:00,86.11,86.53,86.06,86.53,124798
2018/02/09,15:14:00,86.53,86.53,86.31,86.49,75599
2018/02/09,15:15:00,86.52,86.68,86.45,86.67,68846
2018/02/09,15:16:00,86.70,86.79,86.57,86.65,106290
2018/02/09,15:17:00,86.64,86.76,86.41,86.73,73205
2018/02/09,15:18:00,86.73,86.87,86.66,86.82,91161
2018/02/09,15:19:00,86.83,86.85,86.60,86.80,76891
2018/02/09,15:20:00,86.81,86.89,86.69,86.86,65457
2018/02/09,15:21:00,86.86,87.10,86.86,87.09,98634
2018/02/09,15:22:00,87.09,87.15,86.81,86.82,107484
2018/02/09,15:23:00,86.80,87.07,86.79,86.98,61308
2018/02/09,15:24:00,86.98,87.05,86.90,86.99,544281
2018/02/09,15:25:00,86.99,87.00,86.78,86.82,197386
2018/02/09,15:26:00,86.80,86.86,86.65,86.68,80507
2018/02/09,15:27:00,86.69,87.03,86.67,86.91,231965
2018/02/09,15:28:00,86.91,87.01,86.81,87.01,64597
2018/02/09,15:29:00,87.01,87.24,86.96,87.23,107047
2018/02/09,15:30:00,87.24,87.29,86.97,87.07,153906
2018/02/09,15:31:00,87.07,87.28,86.97,87.17,140532
2018/02/09,15:32:00,87.17,87.35,87.11,87.32,151498
2018/02/09,15:33:00,87.30,87.47,87.21,87.39,161371
2018/02/09,15:34:00,87.40,87.54,87.31,87.53,150354
2018/02/09,15:35:00,87.54,87.60,87.46,87.56,180181
2018/02/09,15:36:00,87.56,87.71,87.50,87.55,155302
2018/02/09,15:37:00,87.56,87.60,87.28,87.30,180749
2018/02/09,15:38:00,87.31,87.67,87.29,87.64,148020
2018/02/09,15:39:00,87.65,87.73,87.53,87.60,103016
2018/02/09,15:40:00,87.59,87.68,87.41,87.50,180350
2018/02/09,15:41:00,87.53,87.67,87.53,87.63,225160
2018/02/09,15:42:00,87.63,87.83,87.62,87.78,180420
2018/02/09,15:43:00,87.78,87.92,87.74,87.90,183721
2018/02/09,15:44:00,87.90,87.97,87.77,87.92,214410
2018/02/09,15:45:00,87.92,88.00,87.90,87.99,141004
2018/02/09,15:46:00,87.98,88.23,87.96,88.23,228277
2018/02/09,15:47:00,88.23,88.37,88.15,88.24,258678
2018/02/09,15:48:00,88.25,88.46,88.24,88.35,208549
2018/02/09,15:49:00,88.38,88.60,88.38,88.54,213329
2018/02/09,15:50:00,88.55,88.55,88.18,88.35,292927
2018/02/09,15:51:00,88.31,88.70,88.31,88.60,408355
2018/02/09,15:52:00,88.61,88.93,88.58,88.78,432045
2018/02/09,15:53:00,88.81,88.82,88.33,88.37,433706
2018/02/09,15:54:00,88.36,88.62,88.32,88.46,293886
2018/02/09,15:55:00,88.47,88.55,88.33,88.41,398752
2018/02/09,15:56:00,88.41,88.45,88.12,88.42,378134
2018/02/09,15:57:00,88.47,88.52,88.29,88.42,426358
2018/02/09,15:58:00,88.40,88.46,88.21,88.26,436174
2018/02/09,15:59:00,88.24,88.82,87.80,88.18,896840
2018/02/12,09:31:00,88.74,88.94,88.55,88.87,698216
2018/02/12,09:32:00,88.87,89.01,88.83,88.94,212742
2018/02/12,09:33:00,88.92,88.99,88.81,88.98,133137
2018/02/12,09:34:00,88.97,89.03,88.88,89.02,168657
2018/02/12,09:35:00,89.02,89.10,88.85,88.86,102679
2018/02/12,09:36:00,88.86,89.08,88.86,88.95,115151
2018/02/12,09:37:00,88.93,89.00,88.70,88.73,117601
2018/02/12,09:38:00,88.72,88.72,88.41,88.46,145763
2018/02/12,09:39:00,88.45,88.46,88.30,88.34,166745
2018/02/12,09:40:00,88.35,88.48,88.30,88.41,168207
2018/02/12,09:41:00,88.41,88.53,88.32,88.53,149279
2018/02/12,09:42:00,88.53,88.92,88.50,88.82,215028
2018/02/12,09:43:00,88.82,89.04,88.81,88.94,173360
2018/02/12,09:44:00,88.94,89.04,88.88,88.98,161086
2018/02/12,09:45:00,88.97,89.10,88.93,89.05,113483
2018/02/12,09:46:00,89.05,89.17,89.01,89.14,166086
2018/02/12,09:47:00,89.15,89.30,89.10,89.26,170626
2018/02/12,09:48:00,89.28,89.30,89.12,89.26,180726
2018/02/12,09:49:00,89.26,89.28,89.15,89.18,157397
2018/02/12,09:50:00,89.18,89.21,89.10,89.13,139428
2018/02/12,09:51:00,89.14,89.17,88.96,88.99,163651
2018/02/12,09:52:00,89.00,89.04,88.84,88.87,84835
2018/02/12,09:53:00,88.88,89.00,88.81,88.81,234692
2018/02/12,09:54:00,88.82,88.89,88.73,88.81,101245
2018/02/12,09:55:00,88.81,88.83,88.64,88.73,89018
2018/02/12,09:56:00,88.73,88.82,88.62,88.80,91189
2018/02/12,09:57:00,88.79,88.94,88.77,88.92,74096
2018/02/12,09:58:00,88.94,89.00,88.89,88.95,72620
2018/02/12,09:59:00,88.95,88.95,88.74,88.79,103169
2018/02/12,10:00:00,88.79,88.81,88.65,88.72,74361
2018/02/12,10:01:00,88.72,88.80,88.64,88.76,113036
2018/02/12,10:02:00,88.76,88.84,88.72,88.82,100319
2018/02/12,10:03:00,88.82,88.93,88.72,88.92,100649
2018/02/12,10:04:00,88.93,89.15,88.91,89.15,102493
2018/02/12,10:05:00,89.15,89.21,89.08,89.13,74608
2018/02/12,10:06:00,89.15,89.22,89.11,89.17,56943
2018/02/12,10:07:00,89.17,89.20,89.01,89.15,77776
2018/02/12,10:08:00,89.14,89.19,88.97,88.99,79160
2018/02/12,10:09:00,89.00,89.06,88.88,88.88,79857
2018/02/12,10:10:00,88.89,88.95,88.80,88.85,77501
2018/02/12,10:11:00,88.85,88.85,88.66,88.69,63210
2018/02/12,10:12:00,88.69,88.86,88.69,88.80,45074
2018/02/12,10:13:00,88.78,88.85,88.58,88.58,77614
2018/02/12,10:14:00,88.58,88.70,88.56,88.61,179036
2018/02/12,10:15:00,88.63,88.74,88.56,88.67,86943
2018/02/12,10:16:00,88.67,88.67,88.44,88.46,116270
2018/02/12,10:17:00,88.45,88.60,88.43,88.60,61993
2018/02/12,10:18:00,88.60,88.74,88.57,88.66,49394
2018/02/12,10:19:00,88.68,88.71,88.58,88.60,53026
2018/02/12,10:20:00,88.59,88.60,88.34,88.41,84297
2018/02/12,10:21:00,88.41,88.41,88.24,88.34,123256
2018/02/12,10:22:00,88.34,88.57,88.34,88.51,88083
2018/02/12,10:23:00,88.50,88.52,88.37,88.39,66173
2018/02/12,10:24:00,88.40,88.40,88.13,88.17,126737
2018/02/12,10:25:00,88.16,88.30,88.05,88.06,75637
2018/02/12,10:26:00,88.06,88.25,88.03,88.10,218934
2018/02/12,10:27:00,88.10,88.11,87.96,87.98,131402
2018/02/12,10:28:00,87.97,88.07,87.93,87.99,55991
2018/02/12,10:29:00,88.01,88.15,87.95,88.08,61464
2018/02/12,10:30:00,88.08,88.23,88.02,88.18,67046
2018/02/12,10:31:00,88.21,88.22,88.00,88.07,60043
2018/02/12,10:32:00,88.08,88.14,87.98,88.12,65618
2018/02/12,10:33:00,88.12,88.26,88.09,88.16,80592
2018/02/12,10:34:00,88.15,88.25,88.05,88.22,60729
2018/02/12,10:35:00,88.23,88.50,88.21,88.47,77316
2018/02/12,10:36:00,88.47,88.55,88.38,88.51,63836
2018/02/12,10:37:00,88.50,88.61,88.46,88.51,107561
2018/02/12,10:38:00,88.52,88.62,88.39,88.59,71487
2018/02/12,10:39:00,88.59,88.65,88.55,88.55,90111
2018/02/12,10:40:00,88.55,88.59,88.41,88.44,64677
2018/02/12,10:41:00,88.44,88.44,88.26,88.34,64028
2018/02/12,10:42:00,88.34,88.34,88.18,88.18,68521
2018/02/12,10:43:00,88.17,88.26,88.10,88.22,41470
2018/02/12,10:44:00,88.23,88.33,88.09,88.14,63089
2018/02/12,10:45:00,88.15,88.16,88.06,88.08,83951
2018/02/12,10:46:00,88.08,88.17,88.01,88.17,62780
2018/02/12,10:47:00,88.17,88.27,88.13,88.27,65126
2018/02/12,10:48:00,88.26,88.27,88.14,88.19,59642
2018/02/12,10:49:00,88.19,88.32,88.19,88.30,62690
2018/02/12,10:50:00,88.30,88.32,88.18,88.31,54133
2018/02/12,10:51:00,88.30,88.36,88.19,88.23,61833
2018/02/12,10:52:00,88.24,88.29,88.10,88.12,88331
2018/02/12,10:53:00,88.13,88.19,88.02,88.04,72240
2018/02/12,10:54:00,88.04,88.10,87.99,88.10,62673
2018/02/12,10:55:00,88.09,88.17,88.03,88.12,48083
2018/02/12,10:56:00,88.12,88.24,88.12,88.20,40450
2018/02/12,10:57:00,88.21,88.22,88.11,88.16,84951
2018/02/12,10:58:00,88.16,88.22,88.12,88.17,33196
2018/02/12,10:59:00,88.18,88.21,88.09,88.15,50500
2018/02/12,11:00:00,88.14,88.36,88.14,88.36,68475
2018/02/12,11:01:00,88.36,88.48,88.33,88.36,126585
2018/02/12,11:02:00,88.32,88.36,88.26,88.26,57005
2018/02/12,11:03:00,88.28,88.31,88.21,88.29,67429
2018/02/12,11:04:00,88.29,88.38,88.20,88.35,74981
2018/02/12,11:05:00,88.36,88.53,88.36,88.45,83173
2018/02/12,11:06:00,88.46,88.62,88.44,88.57,112550
2018/02/12,11:07:00,88.57,88.60,88.44,88.49,79839
2018/02/12,11:08:00,88.49,88.53,88.40,88.41,51409
2018/02/12,11:09:00,88.41,88.47,88.37,88.37,36499
2018/02/12,11:10:00,88.37,88.50,88.36,88.43,44694
2018/02/12,11:11:00,88.42,88.47,88.34,88.41,55655
2018/02/12,11:12:00,88.42,88.46,88.29,88.30,82370
2018/02/12,11:13:00,88.31,88.45,88.28,88.42,127352
2018/02/12,11:14:00,88.42,88.63,88.40,88.63,68136
2018/02/12,11:15:00,88.62,88.78,88.62,88.73,109489
2018/02/12,11:16:00,88.73,88.81,88.70,88.77,116775
2018/02/12,11:17:00,88.77,88.81,88.57,88.58,75496
2018/02/12,11:18:00,88.56,88.64,88.54,88.63,36091
2018/02/12,11:19:00,88.63,88.74,88.61,88.67,90088
2018/02/12,11:20:00,88.68,88.76,88.56,88.75,59075
2018/02/12,11:21:00,88.75,88.80,88.62,88.76,76280
2018/02/12,11:22:00,88.75,88.80,88.68,88.79,70671
2018/02/12,11:23:00,88.79,88.87,88.76,88.82,71280
2018/02/12,11:24:00,88.82,88.83,88.71,88.79,75124
2018/02/12,11:25:00,88.81,88.86,88.75,88.84,68378
2018/02/12,11:26:00,88.84,88.84,88.68,88.72,79219
2018/02/12,11:27:00,88.71,88.80,88.67,88.69,57856
2018/02/12,11:28:00,88.69,88.78,88.63,88.68,64213
2018/02/12,11:29:00,88.67,88.74,88.66,88.74,71276
2018/02/12,11:30:00,88.74,88.82,88.69,88.70,88939
2018/02/12,11:31:00,88.70,88.73,88.61,88.65,90171
2018/02/12,11:32:00,88.64,88.66,88.56,88.65,121074
2018/02/12,11:33:00,88.63,88.69,88.54,88.57,108617
2018/02/12,11:34:00,88.57,88.68,88.53,88.65,56023
2018/02/12,11:35:00,88.65,88.75,88.62,88.71,82747
2018/02/12,11:36:00,88.70,88.86,88.68,88.85,66178
2018/02/12,11:37:00,88.85,88.90,88.75,88.86,89225
2018/02/12,11:38:00,88.86,88.89,88.82,88.87,54136
2018/02/12,11:39:00,88.87,88.96,88.84,88.90,69335
2018/02/12,11:40:00,88.89,89.04,88.89,89.03,57400
2018/02/12,11:41:00,89.04,89.06,89.00,89.02,81882
2018/02/12,11:42:00,89.02,89.13,88.99,89.13,66819
2018/02/12,11:43:00,89.13,89.13,88.99,89.03,74779
2018/02/12,11:44:00,89.03,89.15,89.01,89.09,72914
2018/02/12,11:45:00,89.08,89.10,89.01,89.04,56462
2018/02/12,11:46:00,89.05,89.07,88.89,88.93,86007
2018/02/12,11:47:00,88.94,88.99,88.90,88.98,50002
2018/02/12,11:48:00,88.99,89.05,88.96,88.99,72342
2018/02/12,11:49:00,88.99,89.00,88.86,88.89,73233
2018/02/12,11:50:00,88.89,88.99,88.88,88.96,61849
2018/02/12,11:51:00,88.96,89.03,88.93,88.93,105687
2018/02/12,11:52:00,88.93,88.97,88.80,88.82,78507
2018/02/12,11:53:00,88.81,88.83,88.75,88.77,92343
2018/02/12,11:54:00,88.77,88.87,88.77,88.86,47809
2018/02/12,11:55:00,88.86,88.98,88.85,88.97,87867
2018/02/12,11:56:00,88.97,89.13,88.97,89.06,111849
2018/02/12,11:57:00,89.06,89.26,89.06,89.21,131086
2018/02/12,11:58:00,89.21,89.22,89.07,89.10,49324
2018/02/12,11:59:00,89.10,89.11,89.00,89.05,64572
2018/02/12,12:00:00,89.04,89.16,89.02,89.15,33479
2018/02/12,12:01:00,89.15,89.19,89.02,89.05,47197
2018/02/12,12:02:00,89.06,89.11,89.00,89.00,46336
2018/02/12,12:03:00,89.00,89.13,89.00,89.12,46665
2018/02/12,12:04:00,89.12,89.13,88.98,89.01,68671
2018/02/12,12:05:00,89.02,89.07,88.95,88.95,53353
2018/02/12,12:06:00,88.95,88.96,88.86,88.86,73731
2018/02/12,12:07:00,88.86,88.93,88.86,88.87,38092
2018/02/12,12:08:00,88.87,89.05,88.86,89.04,55401
2018/02/12,12:09:00,89.05,89.07,89.01,89.02,47215
2018/02/12,12:10:00,89.02,89.18,89.01,89.14,70221
2018/02/12,12:11:00,89.14,89.17,89.03,89.06,35942
2018/02/12,12:12:00,89.05,89.14,89.05,89.08,34326
2018/02/12,12:13:00,89.08,89.11,89.03,89.04,39200
2018/02/12,12:14:00,89.04,89.09,89.01,89.08,36067
2018/02/12,12:15:00,89.09,89.25,89.01,89.25,122552
2018/02/12,12:16:00,89.23,89.27,89.16,89.27,130837
2018/02/12,12:17:00,89.26,89.31,89.22,89.28,113898
2018/02/12,12:18:00,89.29,89.30,89.21,89.24,67049
2018/02/12,12:19:00,89.25,89.30,89.21,89.27,71133
2018/02/12,12:20:00,89.27,89.29,89.17,89.19,60348
2018/02/12,12:21:00,89.19,89.21,89.11,89.13,41405
2018/02/12,12:22:00,89.13,89.15,89.08,89.09,69971
2018/02/12,12:23:00,89.09,89.15,89.04,89.07,40373
2018/02/12,12:24:00,89.07,89.10,89.03,89.04,40104
2018/02/12,12:25:00,89.04,89.12,89.01,89.09,42505
2018/02/12,12:26:00,89.09,89.11,88.96,88.97,57132
2018/02/12,12:27:00,88.97,89.14,88.96,89.11,57605
2018/02/12,12:28:00,89.11,89.24,89.05,89.18,60925
2018/02/12,12:29:00,89.18,89.25,89.18,89.22,34754
2018/02/12,12:30:00,89.23,89.23,89.13,89.15,47638
2018/02/12,12:31:00,89.15,89.16,89.08,89.09,36768
2018/02/12,12:32:00,89.09,89.14,89.05,89.08,66339
2018/02/12,12:33:00,89.09,89.12,89.04,89.08,41616
2018/02/12,12:34:00,89.08,89.12,89.05,89.09,60728
2018/02/12,12:35:00,89.09,89.13,89.04,89.12,30559
2018/02/12,12:36:00,89.12,89.15,89.03,89.05,44035
2018/02/12,12:37:00,89.05,89.09,89.03,89.04,34428
2018/02/12,12:38:00,89.04,89.07,88.99,89.03,46318
2018/02/12,12:39:00,89.03,89.06,89.00,89.05,34502
2018/02/12,12:40:00,89.06,89.14,89.06,89.12,24105
2018/02/12,12:41:00,89.13,89.13,88.99,89.00,33428
2018/02/12,12:42:00,89.00,89.11,88.98,89.09,54700
2018/02/12,12:43:00,89.10,89.10,88.97,88.97,48741
2018/02/12,12:44:00,88.97,88.97,88.91,88.95,30460
2018/02/12,12:45:00,88.95,88.96,88.87,88.89,40797
2018/02/12,12:46:00,88.89,88.99,88.89,88.96,38375
2018/02/12,12:47:00,88.95,88.95,88.81,88.83,38422
2018/02/12,12:48:00,88.83,88.94,88.79,88.90,73769
2018/02/12,12:49:00,88.90,88.93,88.83,88.85,35786
2018/02/12,12:50:00,88.84,88.85,88.79,88.82,62489
2018/02/12,12:51:00,88.83,88.95,88.83,88.91,39201
2018/02/12,12:52:00,88.90,88.92,88.85,88.87,21111
2018/02/12,12:53:00,88.87,89.06,88.87,89.05,48441
2018/02/12,12:54:00,89.06,89.07,89.00,89.00,40465
2018/02/12,12:55:00,89.00,89.08,88.99,89.03,26907
2018/02/12,12:56:00,89.03,89.04,88.98,89.00,30994
2018/02/12,12:57:00,89.00,89.03,88.95,89.03,40789
2018/02/12,12:58:00,89.03,89.03,88.90,88.91,39918
2018/02/12,12:59:00,88.91,88.95,88.88,88.92,27084
2018/02/12,13:00:00,88.93,88.96,88.87,88.95,38346
2018/02/12,13:01:00,88.95,89.07,88.95,89.00,54414
2018/02/12,13:02:00,89.01,89.02,88.94,88.98,35255
2018/02/12,13:03:00,88.98,88.99,88.90,88.98,52261
2018/02/12,13:04:00,88.98,89.02,88.95,88.99,35547
2018/02/12,13:05:00,88.99,89.05,88.97,89.01,47345
2018/02/12,13:06:00,89.01,89.02,88.88,88.88,43417
2018/02/12,13:07:00,88.88,88.90,88.82,88.82,43983
2018/02/12,13:08:00,88.82,88.86,88.78,88.86,57042
2018/02/12,13:09:00,88.86,88.86,88.73,88.77,48680
2018/02/12,13:10:00,88.78,88.89,88.71,88.85,71467
2018/02/12,13:11:00,88.85,88.91,88.83,88.88,27883
2018/02/12,13:12:00,88.88,88.98,88.85,88.95,35035
2018/02/12,13:13:00,88.95,88.98,88.93,88.97,40862
2018/02/12,13:14:00,88.97,88.99,88.87,88.90,18174
2018/02/12,13:15:00,88.90,89.00,88.88,88.96,43920
2018/02/12,13:16:00,88.96,88.98,88.91,88.92,21628
2018/02/12,13:17:00,88.92,88.93,88.83,88.83,46635
2018/02/12,13:18:00,88.83,88.91,88.83,88.85,38498
2018/02/12,13:19:00,88.86,88.91,88.82,88.83,30056
2018/02/12,13:20:00,88.83,88.83,88.77,88.79,33642
2018/02/12,13:21:00,88.80,88.80,88.72,88.77,46723
2018/02/12,13:22:00,88.77,88.85,88.77,88.84,23074
2018/02/12,13:23:00,88.84,88.85,88.76,88.82,25197
2018/02/12,13:24:00,88.82,88.89,88.80,88.88,33221
2018/02/12,13:25:00,88.88,88.90,88.84,88.88,29649
2018/02/12,13:26:00,88.88,88.92,88.85,88.88,40047
2018/02/12,13:27:00,88.88,88.92,88.88,88.89,28410
2018/02/12,13:28:00,88.90,88.92,88.85,88.86,41135
2018/02/12,13:29:00,88.86,88.87,88.80,88.81,40530
2018/02/12,13:30:00,88.80,88.89,88.76,88.87,47395
2018/02/12,13:31:00,88.87,88.92,88.83,88.84,58774
2018/02/12,13:32:00,88.84,88.89,88.83,88.87,22904
2018/02/12,13:33:00,88.87,88.92,88.85,88.88,26744
2018/02/12,13:34:00,88.88,88.96,88.88,88.93,42299
2018/02/12,13:35:00,88.93,88.94,88.90,88.94,21807
2018/02/12,13:36:00,88.93,88.94,88.91,88.93,22419
2018/02/12,13:37:00,88.93,88.94,88.89,88.90,25689
2018/02/12,13:38:00,88.89,88.89,88.81,88.83,42065
2018/02/12,13:39:00,88.83,88.88,88.82,88.86,27703
2018/02/12,13:40:00,88.86,88.92,88.85,88.92,20458
2018/02/12,13:41:00,88.91,88.95,88.91,88.94,23123
2018/02/12,13:42:00,88.94,88.94,88.89,88.92,31758
2018/02/12,13:43:00,88.92,88.99,88.91,88.95,27122
2018/02/12,13:44:00,88.95,88.95,88.87,88.90,42300
2018/02/12,13:45:00,88.91,88.97,88.91,88.97,28229
2018/02/12,13:46:00,88.98,89.00,88.96,88.99,30028
2018/02/12,13:47:00,88.99,89.01,88.92,88.94,37022
2018/02/12,13:48:00,88.94,88.95,88.91,88.95,38633
2018/02/12,13:49:00,88.95,88.96,88.94,88.95,26176
2018/02/12,13:50:00,88.95,89.07,88.94,89.02,71189
2018/02/12,13:51:00,89.02,89.16,89.02,89.15,119552
2018/02/12,13:52:00,89.15,89.27,89.15,89.21,80092
2018/02/12,13:53:00,89.21,89.27,89.19,89.27,47631
2018/02/12,13:54:00,89.27,89.34,89.23,89.28,74275
2018/02/12,13:55:00,89.28,89.40,89.27,89.39,49351
2018/02/12,13:56:00,89.39,89.40,89.30,89.30,40749
2018/02/12,13:57:00,89.31,89.36,89.29,89.31,50945
2018/02/12,13:58:00,89.32,89.42,89.31,89.42,49190
2018/02/12,13:59:00,89.42,89.43,89.35,89.38,36623
2018/02/12,14:00:00,89.38,89.43,89.31,89.37,38516
2018/02/12,14:01:00,89.37,89.45,89.37,89.37,45626
2018/02/12,14:02:00,89.37,89.39,89.33,89.37,44565
2018/02/12,14:03:00,89.38,89.38,89.26,89.27,69366
2018/02/12,14:04:00,89.27,89.31,89.21,89.22,56904
2018/02/12,14:05:00,89.22,89.24,89.16,89.18,44587
2018/02/12,14:06:00,89.18,89.18,89.14,89.15,39672
2018/02/12,14:07:00,89.15,89.21,89.15,89.20,48816
2018/02/12,14:08:00,89.20,89.20,89.06,89.07,66220
2018/02/12,14:09:00,89.08,89.11,89.03,89.03,30981
2018/02/12,14:10:00,89.03,89.17,89.03,89.08,53792
2018/02/12,14:11:00,89.09,89.12,89.07,89.08,29871
2018/02/12,14:12:00,89.08,89.12,89.07,89.07,54458
2018/02/12,14:13:00,89.07,89.12,89.05,89.11,32860
2018/02/12,14:14:00,89.11,89.18,89.10,89.17,45099
2018/02/12,14:15:00,89.17,89.20,89.11,89.17,40590
2018/02/12,14:16:00,89.18,89.26,89.15,89.20,40260
2018/02/12,14:17:00,89.20,89.21,89.07,89.08,51224
2018/02/12,14:18:00,89.08,89.09,89.02,89.09,34509
2018/02/12,14:19:00,89.08,89.11,89.05,89.05,43644
2018/02/12,14:20:00,89.06,89.06,88.96,88.98,43537
2018/02/12,14:21:00,88.99,89.07,88.99,89.05,35652
2018/02/12,14:22:00,89.05,89.15,89.05,89.13,65640
2018/02/12,14:23:00,89.12,89.20,89.08,89.15,46514
2018/02/12,14:24:00,89.15,89.18,89.14,89.15,31938
2018/02/12,14:25:00,89.15,89.17,89.10,89.11,33356
2018/02/12,14:26:00,89.11,89.14,89.07,89.13,43068
2018/02/12,14:27:00,89.12,89.18,89.10,89.13,44133
2018/02/12,14:28:00,89.14,89.18,89.10,89.14,46592
2018/02/12,14:29:00,89.14,89.24,89.13,89.23,39887
2018/02/12,14:30:00,89.24,89.28,89.22,89.23,45704
2018/02/12,14:31:00,89.23,89.30,89.20,89.28,52579
2018/02/12,14:32:00,89.27,89.33,89.24,89.31,45383
2018/02/12,14:33:00,89.31,89.33,89.26,89.31,53719
2018/02/12,14:34:00,89.31,89.32,89.25,89.31,43463
2018/02/12,14:35:00,89.31,89.36,89.24,89.26,48734
2018/02/12,14:36:00,89.26,89.30,89.25,89.29,71570
2018/02/12,14:37:00,89.29,89.42,89.29,89.39,70366
2018/02/12,14:38:00,89.38,89.45,89.36,89.41,75986
2018/02/12,14:39:00,89.38,89.41,89.33,89.36,60355
2018/02/12,14:40:00,89.35,89.37,89.29,89.34,33969
2018/02/12,14:41:00,89.34,89.36,89.28,89.30,47521
2018/02/12,14:42:00,89.30,89.44,89.29,89.43,73074
2018/02/12,14:43:00,89.43,89.50,89.43,89.49,106654
2018/02/12,14:44:00,89.49,89.49,89.33,89.36,69630
2018/02/12,14:45:00,89.36,89.38,89.22,89.22,73824
2018/02/12,14:46:00,89.22,89.26,89.16,89.22,84962
2018/02/12,14:47:00,89.22,89.27,89.17,89.24,41341
2018/02/12,14:48:00,89.24,89.26,89.16,89.16,48097
2018/02/12,14:49:00,89.16,89.18,89.09,89.14,43202
2018/02/12,14:50:00,89.14,89.19,89.11,89.11,45274
2018/02/12,14:51:00,89.11,89.14,89.01,89.03,76713
2018/02/12,14:52:00,89.03,89.08,88.98,89.07,41177
2018/02/12,14:53:00,89.07,89.13,89.06,89.06,30795
2018/02/12,14:54:00,89.05,89.14,89.04,89.13,50008
2018/02/12,14:55:00,89.15,89.24,89.13,89.20,69618
2018/02/12,14:56:00,89.20,89.29,89.17,89.24,88531
2018/02/12,14:57:00,89.24,89.32,89.23,89.30,42773
2018/02/12,14:58:00,89.30,89.33,89.26,89.31,43019
2018/02/12,14:59:00,89.31,89.32,89.23,89.25,47095
2018/02/12,15:00:00,89.25,89.31,89.21,89.29,37273
2018/02/12,15:01:00,89.29,89.36,89.24,89.34,46586
2018/02/12,15:02:00,89.34,89.37,89.26,89.37,74351
2018/02/12,15:03:00,89.37,89.45,89.37,89.38,88646
2018/02/12,15:04:00,89.38,89.40,89.31,89.33,54306
2018/02/12,15:05:00,89.32,89.38,89.28,89.34,60245
2018/02/12,15:06:00,89.34,89.45,89.34,89.42,52011
2018/02/12,15:07:00,89.43,89.46,89.37,89.38,51154
2018/02/12,15:08:00,89.37,89.47,89.36,89.42,45419
2018/02/12,15:09:00,89.42,89.45,89.40,89.43,54221
2018/02/12,15:10:00,89.43,89.45,89.39,89.40,56036
2018/02/12,15:11:00,89.40,89.40,89.30,89.32,67915
2018/02/12,15:12:00,89.31,89.40,89.29,89.37,56184
2018/02/12,15:13:00,89.37,89.50,89.35,89.50,55932
2018/02/12,15:14:00,89.50,89.60,89.47,89.60,125428
2018/02/12,15:15:00,89.60,89.63,89.56,89.58,81487
2018/02/12,15:16:00,89.57,89.58,89.50,89.52,68919
2018/02/12,15:17:00,89.52,89.56,89.48,89.55,71393
2018/02/12,15:18:00,89.55,89.59,89.53,89.56,52636
2018/02/12,15:19:00,89.56,89.57,89.54,89.55,38499
2018/02/12,15:20:00,89.55,89.61,89.52,89.59,73827
2018/02/12,15:21:00,89.59,89.70,89.59,89.68,73797
2018/02/12,15:22:00,89.68,89.77,89.68,89.74,65067
2018/02/12,15:23:00,89.74,89.77,89.68,89.73,100465
2018/02/12,15:24:00,89.72,89.78,89.72,89.75,85108
2018/02/12,15:25:00,89.75,89.78,89.65,89.67,67327
2018/02/12,15:26:00,89.67,89.70,89.63,89.63,82620
2018/02/12,15:27:00,89.64,89.64,89.57,89.57,40785
2018/02/12,15:28:00,89.58,89.61,89.51,89.56,75907
2018/02/12,15:29:00,89.56,89.60,89.53,89.60,48662
2018/02/12,15:30:00,89.60,89.66,89.57,89.59,66078
2018/02/12,15:31:00,89.59,89.72,89.58,89.68,74047
2018/02/12,15:32:00,89.67,89.67,89.52,89.55,111147
2018/02/12,15:33:00,89.55,89.61,89.50,89.50,82212
2018/02/12,15:34:00,89.51,89.51,89.41,89.48,77633
2018/02/12,15:35:00,89.48,89.53,89.41,89.49,93338
2018/02/12,15:36:00,89.49,89.51,89.36,89.40,76445
2018/02/12,15:37:00,89.39,89.42,89.35,89.39,52876
2018/02/12,15:38:00,89.39,89.44,89.36,89.44,64408
2018/02/12,15:39:00,89.43,89.43,89.28,89.28,52174
2018/02/12,15:40:00,89.28,89.43,89.23,89.40,104779
2018/02/12,15:41:00,89.40,89.57,89.40,89.53,123634
2018/02/12,15:42:00,89.53,89.53,89.35,89.37,79531
2018/02/12,15:43:00,89.38,89.49,89.38,89.46,89841
2018/02/12,15:44:00,89.45,89.54,89.41,89.52,97514
2018/02/12,15:45:00,89.53,89.55,89.48,89.53,90840
2018/02/12,15:46:00,89.52,89.52,89.11,89.12,246056
2018/02/12,15:47:00,89.12,89.14,88.88,89.01,301406
2018/02/12,15:48:00,89.00,89.23,88.96,89.23,160970
2018/02/12,15:49:00,89.23,89.28,89.18,89.20,91450
2018/02/12,15:50:00,89.21,89.23,89.00,89.06,136730
2018/02/12,15:51:00,89.06,89.17,88.87,89.15,281126
2018/02/12,15:52:00,89.15,89.30,89.06,89.17,146772
2018/02/12,15:53:00,89.17,89.25,89.15,89.22,154341
2018/02/12,15:54:00,89.22,89.34,89.22,89.25,151054
2018/02/12,15:55:00,89.25,89.26,89.07,89.20,225563
2018/02/12,15:56:00,89.20,89.25,89.14,89.24,180212
2018/02/12,15:57:00,89.24,89.24,89.10,89.17,191189
2018/02/12,15:58:00,89.17,89.17,89.01,89.06,213849
2018/02/12,15:59:00,89.06,89.16,88.99,89.05,286085
2018/02/12,16:00:00,89.06,89.28,88.98,89.13,783403
2018/02/13,09:31:00,88.93,88.93,88.20,88.20,116762
2018/02/13,09:32:00,88.20,88.57,88.19,88.41,122198
2018/02/13,09:33:00,88.40,88.48,88.22,88.28,76892
2018/02/13,09:34:00,88.28,88.32,88.19,88.23,109134
2018/02/13,09:35:00,88.23,88.28,88.05,88.06,144808
2018/02/13,09:36:00,88.05,88.06,87.80,87.86,234667
2018/02/13,09:37:00,87.86,88.01,87.81,88.00,196905
2018/02/13,09:38:00,88.00,88.19,87.99,88.19,152543
2018/02/13,09:39:00,88.19,88.27,88.14,88.25,150561
2018/02/13,09:40:00,88.23,88.32,88.15,88.25,177522
2018/02/13,09:41:00,88.25,88.33,88.18,88.32,144781
2018/02/13,09:42:00,88.31,88.35,88.18,88.21,98251
2018/02/13,09:43:00,88.21,88.23,88.05,88.06,113439
2018/02/13,09:44:00,88.07,88.08,87.96,88.05,152785
2018/02/13,09:45:00,88.05,88.18,88.01,88.13,109526
2018/02/13,09:46:00,88.13,88.18,88.03,88.06,86322
2018/02/13,09:47:00,88.06,88.24,88.05,88.21,72382
2018/02/13,09:48:00,88.21,88.22,88.15,88.20,59656
2018/02/13,09:49:00,88.21,88.34,88.21,88.24,79013
2018/02/13,09:50:00,88.23,88.25,88.10,88.16,105979
2018/02/13,09:51:00,88.16,88.23,88.13,88.19,62209
2018/02/13,09:52:00,88.19,88.23,88.11,88.20,64912
2018/02/13,09:53:00,88.20,88.34,88.18,88.31,88487
2018/02/13,09:54:00,88.31,88.32,88.17,88.24,59834
2018/02/13,09:55:00,88.22,88.29,88.17,88.28,66140
2018/02/13,09:56:00,88.28,88.32,88.23,88.30,68950
2018/02/13,09:57:00,88.32,88.32,88.18,88.21,74660
2018/02/13,09:58:00,88.21,88.24,88.13,88.23,70042
2018/02/13,09:59:00,88.21,88.24,88.13,88.14,62175
2018/02/13,10:00:00,88.14,88.39,88.14,88.35,106534
2018/02/13,10:01:00,88.35,88.71,88.33,88.71,153657
2018/02/13,10:02:00,88.71,88.83,88.64,88.68,135603
2018/02/13,10:03:00,88.68,88.73,88.55,88.64,126807
2018/02/13,10:04:00,88.64,88.70,88.54,88.70,123690
2018/02/13,10:05:00,88.70,88.73,88.53,88.71,105551
2018/02/13,10:06:00,88.71,88.80,88.69,88.79,86936
2018/02/13,10:07:00,88.79,88.82,88.73,88.80,96721
2018/02/13,10:08:00,88.80,88.80,88.62,88.62,48206
2018/02/13,10:09:00,88.62,88.68,88.60,88.67,44579
2018/02/13,10:10:00,88.66,88.75,88.66,88.73,69487
2018/02/13,10:11:00,88.73,88.83,88.70,88.82,41156
2018/02/13,10:12:00,88.82,88.82,88.68,88.70,54890
2018/02/13,10:13:00,88.70,88.77,88.65,88.66,63479
2018/02/13,10:14:00,88.66,88.74,88.61,88.72,46340
2018/02/13,10:15:00,88.72,88.78,88.72,88.74,35894
2018/02/13,10:16:00,88.74,88.79,88.70,88.78,45635
2018/02/13,10:17:00,88.78,88.80,88.70,88.70,53720
2018/02/13,10:18:00,88.71,88.75,88.63,88.73,53324
2018/02/13,10:19:00,88.73,88.74,88.64,88.70,55652
2018/02/13,10:20:00,88.70,88.75,88.67,88.73,21303
2018/02/13,10:21:00,88.75,88.88,88.73,88.86,54969
2018/02/13,10:22:00,88.86,88.93,88.83,88.91,38952
2018/02/13,10:23:00,88.91,88.92,88.80,88.87,51572
2018/02/13,10:24:00,88.87,88.90,88.84,88.87,47784
2018/02/13,10:25:00,88.87,89.04,88.86,89.03,71956
2018/02/13,10:26:00,89.03,89.04,88.86,88.87,63223
2018/02/13,10:27:00,88.87,89.02,88.84,89.01,117506
2018/02/13,10:28:00,89.01,89.03,88.97,88.98,124654
2018/02/13,10:29:00,88.98,89.02,88.86,88.92,40695
2018/02/13,10:30:00,88.92,88.99,88.84,88.84,57729
2018/02/13,10:31:00,88.84,88.92,88.84,88.87,50597
2018/02/13,10:32:00,88.87,88.93,88.79,88.83,47572
2018/02/13,10:33:00,88.84,88.84,88.70,88.75,54428
2018/02/13,10:34:00,88.75,88.77,88.67,88.69,41318
2018/02/13,10:35:00,88.69,88.76,88.67,88.70,29385
2018/02/13,10:36:00,88.70,88.84,88.67,88.80,71155
2018/02/13,10:37:00,88.80,88.85,88.75,88.80,42368
2018/02/13,10:38:00,88.78,88.81,88.72,88.78,40429
2018/02/13,10:39:00,88.77,88.77,88.64,88.75,39699
2018/02/13,10:40:00,88.75,88.92,88.75,88.91,38976
2018/02/13,10:41:00,88.91,89.04,88.91,88.93,79456
2018/02/13,10:42:00,88.93,88.97,88.86,88.87,65339
2018/02/13,10:43:00,88.86,88.98,88.82,88.95,53992
2018/02/13,10:44:00,88.95,88.97,88.90,88.94,38412
2018/02/13,10:45:00,88.94,88.94,88.83,88.84,29846
2018/02/13,10:46:00,88.83,88.85,88.77,88.83,50421
2018/02/13,10:47:00,88.82,88.94,88.82,88.87,75610
2018/02/13,10:48:00,88.86,88.99,88.83,88.95,52880
2018/02/13,10:49:00,88.95,89.03,88.86,88.98,113731
2018/02/13,10:50:00,88.99,89.10,88.98,89.08,81492
2018/02/13,10:51:00,89.09,89.11,88.98,89.01,54013
2018/02/13,10:52:00,89.00,89.02,88.94,88.94,30602
2018/02/13,10:53:00,88.94,88.95,88.88,88.90,61682
2018/02/13,10:54:00,88.90,88.98,88.88,88.96,41354
2018/02/13,10:55:00,88.96,89.00,88.90,88.99,38986
2018/02/13,10:56:00,88.97,89.03,88.96,89.02,29180
2018/02/13,10:57:00,89.02,89.03,88.91,88.92,57809
2018/02/13,10:58:00,88.92,88.98,88.89,88.91,52875
2018/02/13,10:59:00,88.92,88.95,88.87,88.90,57961
2018/02/13,11:00:00,88.90,88.91,88.85,88.89,125524
2018/02/13,11:01:00,88.89,88.89,88.81,88.81,66982
2018/02/13,11:02:00,88.81,88.89,88.72,88.73,57299
2018/02/13,11:03:00,88.72,88.77,88.67,88.70,40473
2018/02/13,11:04:00,88.70,88.71,88.67,88.69,29499
2018/02/13,11:05:00,88.68,88.73,88.65,88.65,38330
2018/02/13,11:06:00,88.65,88.68,88.55,88.57,96365
2018/02/13,11:07:00,88.58,88.71,88.57,88.69,65540
2018/02/13,11:08:00,88.69,88.71,88.61,88.68,62810
2018/02/13,11:09:00,88.68,88.74,88.68,88.74,33189
2018/02/13,11:10:00,88.75,88.77,88.68,88.72,50763
2018/02/13,11:11:00,88.72,88.78,88.70,88.77,38478
2018/02/13,11:12:00,88.77,88.81,88.69,88.74,35413
2018/02/13,11:13:00,88.74,88.82,88.70,88.79,49309
2018/02/13,11:14:00,88.80,88.88,88.80,88.87,46253
2018/02/13,11:15:00,88.87,88.89,88.81,88.89,48006
2018/02/13,11:16:00,88.89,88.89,88.82,88.88,30257
2018/02/13,11:17:00,88.88,88.92,88.83,88.89,59272
2018/02/13,11:18:00,88.88,88.89,88.81,88.84,64924
2018/02/13,11:19:00,88.84,88.91,88.82,88.90,29298
2018/02/13,11:20:00,88.90,88.95,88.90,88.94,40419
2018/02/13,11:21:00,88.94,88.97,88.88,88.88,26208
2018/02/13,11:22:00,88.88,88.91,88.84,88.90,36201
2018/02/13,11:23:00,88.90,88.91,88.87,88.88,17743
2018/02/13,11:24:00,88.88,88.88,88.80,88.80,31071
2018/02/13,11:25:00,88.80,88.94,88.73,88.93,85211
2018/02/13,11:26:00,88.94,88.99,88.79,88.86,123961
2018/02/13,11:27:00,88.86,88.88,88.69,88.72,52397
2018/02/13,11:28:00,88.73,88.81,88.73,88.77,38169
2018/02/13,11:29:00,88.77,88.83,88.77,88.80,44018
2018/02/13,11:30:00,88.80,88.80,88.66,88.71,52782
2018/02/13,11:31:00,88.71,88.78,88.68,88.74,35645
2018/02/13,11:32:00,88.75,88.84,88.73,88.83,44790
2018/02/13,11:33:00,88.83,88.83,88.70,88.71,37392
2018/02/13,11:34:00,88.71,88.71,88.64,88.65,54718
2018/02/13,11:35:00,88.66,88.66,88.54,88.55,71245
2018/02/13,11:36:00,88.56,88.59,88.49,88.51,81456
2018/02/13,11:37:00,88.50,88.60,88.50,88.55,103062
2018/02/13,11:38:00,88.56,88.69,88.51,88.68,65650
2018/02/13,11:39:00,88.68,88.76,88.59,88.62,49253
2018/02/13,11:40:00,88.63,88.70,88.58,88.70,48569
2018/02/13,11:41:00,88.70,88.70,88.60,88.65,38675
2018/02/13,11:42:00,88.65,88.72,88.64,88.67,32070
2018/02/13,11:43:00,88.66,88.68,88.61,88.62,38261
2018/02/13,11:44:00,88.62,88.69,88.58,88.68,32180
2018/02/13,11:45:00,88.67,88.69,88.61,88.64,22980
2018/02/13,11:46:00,88.64,88.70,88.64,88.70,16889
2018/02/13,11:47:00,88.69,88.73,88.65,88.73,17957
2018/02/13,11:48:00,88.73,88.85,88.73,88.82,23622
2018/02/13,11:49:00,88.83,88.83,88.76,88.77,16829
2018/02/13,11:50:00,88.76,88.85,88.74,88.82,31672
2018/02/13,11:51:00,88.82,88.82,88.78,88.80,21025
2018/02/13,11:52:00,88.80,88.87,88.79,88.85,15346
2018/02/13,11:53:00,88.85,88.86,88.83,88.83,17084
2018/02/13,11:54:00,88.84,88.87,88.80,88.86,24778
2018/02/13,11:55:00,88.86,88.89,88.82,88.82,16604
2018/02/13,11:56:00,88.83,88.87,88.81,88.87,69423
2018/02/13,11:57:00,88.86,88.92,88.84,88.91,72409
2018/02/13,11:58:00,88.91,88.91,88.86,88.90,16938
2018/02/13,11:59:00,88.90,88.91,88.88,88.90,16367
2018/02/13,12:00:00,88.91,88.92,88.88,88.90,18454
2018/02/13,12:01:00,88.90,88.96,88.85,88.96,31103
2018/02/13,12:02:00,88.96,89.08,88.94,89.04,137124
2018/02/13,12:03:00,89.04,89.06,89.01,89.01,47292
2018/02/13,12:04:00,89.02,89.04,89.00,89.00,49419
2018/02/13,12:05:00,89.00,89.06,89.00,89.03,18576
2018/02/13,12:06:00,89.04,89.07,89.00,89.02,32354
2018/02/13,12:07:00,89.02,89.04,89.00,89.00,31986
2018/02/13,12:08:00,89.01,89.02,88.99,89.01,47078
2018/02/13,12:09:00,89.01,89.01,89.00,89.01,47772
2018/02/13,12:10:00,89.01,89.05,89.00,89.05,36410
2018/02/13,12:11:00,89.06,89.07,89.03,89.03,15779
2018/02/13,12:12:00,89.03,89.04,89.02,89.03,10329
2018/02/13,12:13:00,89.03,89.11,89.03,89.08,44069
2018/02/13,12:14:00,89.08,89.08,89.03,89.05,20851
2018/02/13,12:15:00,89.06,89.12,89.03,89.12,39144
2018/02/13,12:16:00,89.12,89.15,89.06,89.07,60120
2018/02/13,12:17:00,89.07,89.07,89.01,89.01,22189
2018/02/13,12:18:00,89.01,89.06,89.01,89.04,16143
2018/02/13,12:19:00,89.04,89.04,88.99,88.99,51697
2018/02/13,12:20:00,88.99,88.99,88.95,88.97,28072
2018/02/13,12:21:00,88.96,88.97,88.94,88.97,27729
2018/02/13,12:22:00,88.97,88.98,88.92,88.96,25828
2018/02/13,12:23:00,88.97,89.00,88.94,88.96,13748
2018/02/13,12:24:00,88.96,88.97,88.92,88.93,20722
2018/02/13,12:25:00,88.93,88.93,88.86,88.87,47950
2018/02/13,12:26:00,88.87,88.91,88.87,88.91,28771
2018/02/13,12:27:00,88.91,88.91,88.86,88.88,27932
2018/02/13,12:28:00,88.87,88.88,88.84,88.86,27014
2018/02/13,12:29:00,88.86,88.91,88.84,88.84,37235
2018/02/13,12:30:00,88.84,88.87,88.84,88.86,22654
2018/02/13,12:31:00,88.86,88.90,88.83,88.87,21856
2018/02/13,12:32:00,88.87,88.87,88.78,88.80,40309
2018/02/13,12:33:00,88.80,88.85,88.79,88.82,19918
2018/02/13,12:34:00,88.83,88.83,88.79,88.81,17862
2018/02/13,12:35:00,88.81,88.85,88.79,88.82,32733
2018/02/13,12:36:00,88.82,88.85,88.80,88.85,35539
2018/02/13,12:37:00,88.85,88.86,88.83,88.85,26507
2018/02/13,12:38:00,88.85,88.85,88.78,88.79,40797
2018/02/13,12:39:00,88.78,88.79,88.68,88.73,54491
2018/02/13,12:40:00,88.73,88.83,88.71,88.82,39749
2018/02/13,12:41:00,88.81,88.83,88.77,88.83,19764
2018/02/13,12:42:00,88.82,88.83,88.77,88.79,22880
2018/02/13,12:43:00,88.79,88.86,88.79,88.83,19108
2018/02/13,12:44:00,88.83,88.87,88.82,88.83,16790
2018/02/13,12:45:00,88.83,88.92,88.83,88.89,31588
2018/02/13,12:46:00,88.89,88.93,88.88,88.88,23004
2018/02/13,12:47:00,88.88,88.89,88.85,88.88,22650
2018/02/13,12:48:00,88.87,88.90,88.83,88.88,37954
2018/02/13,12:49:00,88.88,88.93,88.88,88.93,15884
2018/02/13,12:50:00,88.93,88.96,88.93,88.96,13688
2018/02/13,12:51:00,88.95,88.98,88.94,88.96,18946
2018/02/13,12:52:00,88.95,88.95,88.88,88.92,32861
2018/02/13,12:53:00,88.92,88.97,88.91,88.95,13999
2018/02/13,12:54:00,88.95,88.96,88.92,88.95,16606
2018/02/13,12:55:00,88.95,88.95,88.90,88.90,26048
2018/02/13,12:56:00,88.91,88.95,88.90,88.92,48812
2018/02/13,12:57:00,88.93,88.97,88.92,88.94,27118
2018/02/13,12:58:00,88.94,88.96,88.93,88.95,20972
2018/02/13,12:59:00,88.96,88.96,88.92,88.95,11691
2018/02/13,13:00:00,88.94,88.94,88.84,88.86,40233
2018/02/13,13:01:00,88.86,88.92,88.85,88.89,27215
2018/02/13,13:02:00,88.89,88.95,88.89,88.93,42546
2018/02/13,13:03:00,88.93,88.94,88.90,88.93,19903
2018/02/13,13:04:00,88.92,88.93,88.88,88.89,26364
2018/02/13,13:05:00,88.90,88.92,88.87,88.91,269561
2018/02/13,13:06:00,88.90,88.94,88.88,88.94,41950
2018/02/13,13:07:00,88.94,88.99,88.94,88.98,28588
2018/02/13,13:08:00,88.97,88.99,88.94,88.96,45836
2018/02/13,13:09:00,88.96,88.96,88.90,88.95,21858
2018/02/13,13:10:00,88.95,88.99,88.95,88.98,20979
2018/02/13,13:11:00,88.98,88.99,88.95,88.97,26127
2018/02/13,13:12:00,88.97,88.99,88.97,88.98,15947
2018/02/13,13:13:00,88.98,88.99,88.93,88.95,21308
2018/02/13,13:14:00,88.95,89.14,88.94,89.10,128504
2018/02/13,13:15:00,89.11,89.22,89.11,89.22,57744
2018/02/13,13:16:00,89.22,89.26,89.07,89.09,96200
2018/02/13,13:17:00,89.09,89.20,89.09,89.19,38396
2018/02/13,13:18:00,89.18,89.19,89.12,89.18,30912
2018/02/13,13:19:00,89.19,89.29,89.14,89.28,49903
2018/02/13,13:20:00,89.27,89.36,89.24,89.36,98958
2018/02/13,13:21:00,89.35,89.47,89.30,89.45,119740
2018/02/13,13:22:00,89.45,89.48,89.36,89.45,75332
2018/02/13,13:23:00,89.44,89.47,89.41,89.46,40662
2018/02/13,13:24:00,89.46,89.57,89.43,89.55,84874
2018/02/13,13:25:00,89.55,89.63,89.50,89.63,60875
2018/02/13,13:26:00,89.62,89.67,89.61,89.67,105560
2018/02/13,13:27:00,89.67,89.67,89.63,89.64,84544
2018/02/13,13:28:00,89.64,89.65,89.53,89.59,67211
2018/02/13,13:29:00,89.58,89.62,89.52,89.52,31660
2018/02/13,13:30:00,89.51,89.55,89.48,89.50,30540
2018/02/13,13:31:00,89.49,89.50,89.43,89.44,34960
2018/02/13,13:32:00,89.44,89.50,89.44,89.46,45950
2018/02/13,13:33:00,89.46,89.48,89.43,89.46,31891
2018/02/13,13:34:00,89.46,89.48,89.42,89.47,48274
2018/02/13,13:35:00,89.47,89.57,89.46,89.56,41022
2018/02/13,13:36:00,89.56,89.58,89.53,89.56,43612
2018/02/13,13:37:00,89.56,89.61,89.55,89.60,49543
2018/02/13,13:38:00,89.60,89.68,89.60,89.65,47481
2018/02/13,13:39:00,89.64,89.70,89.63,89.68,58357
2018/02/13,13:40:00,89.67,89.70,89.62,89.62,31224
2018/02/13,13:41:00,89.62,89.62,89.49,89.52,71188
2018/02/13,13:42:00,89.52,89.55,89.52,89.55,24561
2018/02/13,13:43:00,89.54,89.55,89.51,89.55,50415
2018/02/13,13:44:00,89.54,89.64,89.54,89.58,45757
2018/02/13,13:45:00,89.58,89.59,89.55,89.56,23249
2018/02/13,13:46:00,89.56,89.61,89.55,89.55,51209
2018/02/13,13:47:00,89.55,89.57,89.52,89.53,58734
2018/02/13,13:48:00,89.53,89.57,89.52,89.52,77488
2018/02/13,13:49:00,89.51,89.56,89.50,89.56,51943
2018/02/13,13:50:00,89.56,89.60,89.53,89.59,18375
2018/02/13,13:51:00,89.59,89.64,89.58,89.62,26683
2018/02/13,13:52:00,89.62,89.65,89.61,89.64,22358
2018/02/13,13:53:00,89.64,89.67,89.61,89.67,53845
2018/02/13,13:54:00,89.67,89.76,89.67,89.73,66050
2018/02/13,13:55:00,89.73,89.74,89.62,89.62,42548
2018/02/13,13:56:00,89.62,89.63,89.56,89.58,22101
2018/02/13,13:57:00,89.57,89.57,89.47,89.47,26348
2018/02/13,13:58:00,89.48,89.52,89.48,89.48,32879
2018/02/13,13:59:00,89.49,89.51,89.47,89.51,29952
2018/02/13,14:00:00,89.51,89.54,89.50,89.53,28908
2018/02/13,14:01:00,89.53,89.54,89.51,89.54,10844
2018/02/13,14:02:00,89.54,89.60,89.50,89.55,61692
2018/02/13,14:03:00,89.55,89.60,89.53,89.58,21852
2018/02/13,14:04:00,89.57,89.57,89.52,89.53,27341
2018/02/13,14:05:00,89.53,89.56,89.52,89.52,29789
2018/02/13,14:06:00,89.52,89.52,89.48,89.51,18506
2018/02/13,14:07:00,89.52,89.54,89.51,89.52,20620
2018/02/13,14:08:00,89.52,89.53,89.49,89.53,16029
2018/02/13,14:09:00,89.53,89.63,89.52,89.62,37919
2018/02/13,14:10:00,89.62,89.70,89.62,89.70,49720
2018/02/13,14:11:00,89.71,89.82,89.70,89.79,111802
2018/02/13,14:12:00,89.79,89.83,89.75,89.78,47088
2018/02/13,14:13:00,89.78,89.78,89.71,89.71,24138
2018/02/13,14:14:00,89.71,89.74,89.70,89.74,46031
2018/02/13,14:15:00,89.74,89.79,89.67,89.76,84360
2018/02/13,14:16:00,89.76,89.82,89.76,89.80,53278
2018/02/13,14:17:00,89.80,89.81,89.70,89.71,26535
2018/02/13,14:18:00,89.71,89.74,89.70,89.72,16287
2018/02/13,14:19:00,89.73,89.73,89.64,89.67,21350
2018/02/13,14:20:00,89.67,89.68,89.64,89.65,39510
2018/02/13,14:21:00,89.65,89.66,89.61,89.61,23745
2018/02/13,14:22:00,89.61,89.72,89.60,89.70,65531
2018/02/13,14:23:00,89.70,89.75,89.69,89.71,27224
2018/02/13,14:24:00,89.71,89.76,89.69,89.71,21921
2018/02/13,14:25:00,89.71,89.71,89.62,89.64,26381
2018/02/13,14:26:00,89.63,89.66,89.61,89.63,42092
2018/02/13,14:27:00,89.63,89.71,89.62,89.70,24705
2018/02/13,14:28:00,89.71,89.71,89.65,89.65,22602
2018/02/13,14:29:00,89.66,89.66,89.60,89.61,31158
2018/02/13,14:30:00,89.61,89.62,89.56,89.60,31548
2018/02/13,14:31:00,89.60,89.62,89.54,89.55,47060
2018/02/13,14:32:00,89.56,89.62,89.54,89.55,66944
2018/02/13,14:33:00,89.54,89.54,89.47,89.49,41440
2018/02/13,14:34:00,89.50,89.51,89.45,89.49,31433
2018/02/13,14:35:00,89.49,89.53,89.48,89.52,32531
2018/02/13,14:36:00,89.51,89.52,89.49,89.51,36797
2018/02/13,14:37:00,89.51,89.53,89.48,89.52,44938
2018/02/13,14:38:00,89.52,89.54,89.49,89.54,68185
2018/02/13,14:39:00,89.54,89.56,89.51,89.54,71214
2018/02/13,14:40:00,89.54,89.57,89.47,89.57,65884
2018/02/13,14:41:00,89.57,89.57,89.50,89.50,84138
2018/02/13,14:42:00,89.50,89.53,89.48,89.51,139196
2018/02/13,14:43:00,89.51,89.52,89.49,89.49,18378
2018/02/13,14:44:00,89.49,89.50,89.42,89.43,23498
2018/02/13,14:45:00,89.42,89.49,89.42,89.47,19799
2018/02/13,14:46:00,89.48,89.48,89.39,89.39,44348
2018/02/13,14:47:00,89.39,89.40,89.36,89.38,49985
2018/02/13,14:48:00,89.38,89.43,89.37,89.43,54079
2018/02/13,14:49:00,89.42,89.51,89.42,89.51,31934
2018/02/13,14:50:00,89.51,89.54,89.48,89.54,47332
2018/02/13,14:51:00,89.54,89.56,89.52,89.56,27696
2018/02/13,14:52:00,89.56,89.60,89.54,89.56,43162
2018/02/13,14:53:00,89.56,89.61,89.54,89.61,72250
2018/02/13,14:54:00,89.61,89.64,89.57,89.64,32242
2018/02/13,14:55:00,89.64,89.64,89.59,89.61,42894
2018/02/13,14:56:00,89.61,89.64,89.58,89.62,24304
2018/02/13,14:57:00,89.62,89.66,89.60,89.63,62223
2018/02/13,14:58:00,89.62,89.69,89.60,89.68,41954
2018/02/13,14:59:00,89.68,89.73,89.67,89.70,52531
2018/02/13,15:00:00,89.71,89.72,89.67,89.68,29731
2018/02/13,15:01:00,89.67,89.69,89.61,89.65,46037
2018/02/13,15:02:00,89.64,89.66,89.63,89.66,31013
2018/02/13,15:03:00,89.66,89.66,89.63,89.64,34847
2018/02/13,15:04:00,89.64,89.67,89.53,89.55,46518
2018/02/13,15:05:00,89.55,89.56,89.43,89.43,90357
2018/02/13,15:06:00,89.44,89.48,89.40,89.46,40983
2018/02/13,15:07:00,89.46,89.53,89.46,89.51,34682
2018/02/13,15:08:00,89.51,89.53,89.47,89.49,37052
2018/02/13,15:09:00,89.49,89.54,89.48,89.51,27833
2018/02/13,15:10:00,89.51,89.55,89.50,89.52,26784
2018/02/13,15:11:00,89.51,89.51,89.38,89.39,65724
2018/02/13,15:12:00,89.40,89.43,89.38,89.39,51234
2018/02/13,15:13:00,89.39,89.49,89.39,89.45,34111
2018/02/13,15:14:00,89.45,89.63,89.44,89.61,66423
2018/02/13,15:15:00,89.61,89.63,89.55,89.62,49053
2018/02/13,15:16:00,89.62,89.62,89.55,89.57,41976
2018/02/13,15:17:00,89.57,89.61,89.55,89.59,52514
2018/02/13,15:18:00,89.59,89.67,89.56,89.65,78406
2018/02/13,15:19:00,89.66,89.66,89.61,89.63,43873
2018/02/13,15:20:00,89.63,89.65,89.58,89.61,48529
2018/02/13,15:21:00,89.60,89.60,89.53,89.60,50690
2018/02/13,15:22:00,89.60,89.68,89.51,89.68,96463
2018/02/13,15:23:00,89.68,89.71,89.60,89.60,73221
2018/02/13,15:24:00,89.60,89.64,89.58,89.63,36261
2018/02/13,15:25:00,89.63,89.73,89.59,89.73,57537
2018/02/13,15:26:00,89.73,89.73,89.63,89.66,45930
2018/02/13,15:27:00,89.66,89.73,89.65,89.71,44558
2018/02/13,15:28:00,89.71,89.75,89.68,89.70,76188
2018/02/13,15:29:00,89.70,89.71,89.64,89.64,56705
2018/02/13,15:30:00,89.64,89.67,89.58,89.58,52320
2018/02/13,15:31:00,89.58,89.63,89.56,89.61,60488
2018/02/13,15:32:00,89.61,89.66,89.60,89.66,49954
2018/02/13,15:33:00,89.65,89.67,89.64,89.66,36550
2018/02/13,15:34:00,89.67,89.67,89.66,89.67,40682
2018/02/13,15:35:00,89.67,89.75,89.67,89.72,84568
2018/02/13,15:36:00,89.71,89.79,89.70,89.77,53593
2018/02/13,15:37:00,89.77,89.82,89.76,89.81,51767
2018/02/13,15:38:00,89.81,89.85,89.80,89.83,74974
2018/02/13,15:39:00,89.83,89.89,89.83,89.88,56679
2018/02/13,15:40:00,89.89,89.91,89.83,89.86,105036
2018/02/13,15:41:00,89.87,89.87,89.78,89.78,54019
2018/02/13,15:42:00,89.78,89.85,89.66,89.67,113767
2018/02/13,15:43:00,89.67,89.70,89.53,89.54,91627
2018/02/13,15:44:00,89.53,89.66,89.52,89.63,120157
2018/02/13,15:45:00,89.63,89.68,89.60,89.67,119849
2018/02/13,15:46:00,89.66,89.79,89.65,89.76,129069
2018/02/13,15:47:00,89.77,89.80,89.74,89.79,95886
2018/02/13,15:48:00,89.79,89.82,89.70,89.77,138960
2018/02/13,15:49:00,89.77,89.84,89.71,89.73,130316
2018/02/13,15:50:00,89.73,89.80,89.72,89.79,109119
2018/02/13,15:51:00,89.79,89.90,89.78,89.85,181939
2018/02/13,15:52:00,89.86,89.90,89.82,89.90,117857
2018/02/13,15:53:00,89.90,89.91,89.80,89.90,159790
2018/02/13,15:54:00,89.90,89.91,89.81,89.89,128753
2018/02/13,15:55:00,89.89,89.93,89.87,89.90,174790
2018/02/13,15:56:00,89.90,89.92,89.87,89.91,125493
2018/02/13,15:57:00,89.91,89.95,89.86,89.91,232431
2018/02/13,15:58:00,89.91,90.00,89.91,89.97,243092
2018/02/13,15:59:00,89.96,89.96,89.85,89.94,260949
2018/02/13,16:00:00,89.94,89.95,89.78,89.83,693204
2018/02/14,09:31:00,88.51,89.04,88.41,88.68,239527
2018/02/14,09:32:00,88.69,88.90,88.49,88.70,149182
2018/02/14,09:33:00,88.70,88.72,88.54,88.60,102384
2018/02/14,09:34:00,88.60,88.84,88.56,88.79,162706
2018/02/14,09:35:00,88.78,88.82,88.63,88.66,191889
2018/02/14,09:36:00,88.65,88.83,88.58,88.83,150037
2018/02/14,09:37:00,88.83,88.91,88.72,88.84,184239
2018/02/14,09:38:00,88.83,88.88,88.74,88.82,218787
2018/02/14,09:39:00,88.82,88.98,88.80,88.96,159972
2018/02/14,09:40:00,88.96,88.99,88.77,88.79,143146
2018/02/14,09:41:00,88.79,88.79,88.65,88.67,161676
2018/02/14,09:42:00,88.67,88.90,88.63,88.90,186505
2018/02/14,09:43:00,88.90,88.96,88.85,88.88,121872
2018/02/14,09:44:00,88.89,89.03,88.87,89.01,146895
2018/02/14,09:45:00,89.00,89.03,88.87,88.96,166675
2018/02/14,09:46:00,88.96,88.97,88.80,88.90,207824
2018/02/14,09:47:00,88.91,88.97,88.84,88.97,98294
2018/02/14,09:48:00,88.97,89.14,88.91,89.09,113187
2018/02/14,09:49:00,89.08,89.25,89.01,89.16,162910
2018/02/14,09:50:00,89.16,89.16,88.95,88.98,134336
2018/02/14,09:51:00,88.97,89.00,88.93,88.95,106558
2018/02/14,09:52:00,88.97,89.09,88.95,88.99,114291
2018/02/14,09:53:00,88.99,89.14,88.99,89.10,154659
2018/02/14,09:54:00,89.09,89.19,89.00,89.12,73461
2018/02/14,09:55:00,89.11,89.12,88.93,88.99,122951
2018/02/14,09:56:00,89.00,89.05,88.92,88.99,79939
2018/02/14,09:57:00,88.99,88.99,88.84,88.90,117355
2018/02/14,09:58:00,88.90,89.06,88.81,88.83,241490
2018/02/14,09:59:00,88.83,88.89,88.77,88.80,151658
2018/02/14,10:00:00,88.79,88.80,88.54,88.59,177274
2018/02/14,10:01:00,88.60,88.74,88.57,88.65,119852
2018/02/14,10:02:00,88.65,88.74,88.63,88.71,131499
2018/02/14,10:03:00,88.71,88.80,88.64,88.64,102353
2018/02/14,10:04:00,88.64,88.65,88.54,88.55,103448
2018/02/14,10:05:00,88.55,88.67,88.54,88.65,108344
2018/02/14,10:06:00,88.65,88.72,88.61,88.71,103211
2018/02/14,10:07:00,88.71,88.86,88.70,88.84,91928
2018/02/14,10:08:00,88.83,88.89,88.77,88.84,74152
2018/02/14,10:09:00,88.84,88.96,88.80,88.95,83384
2018/02/14,10:10:00,88.96,89.27,88.94,89.25,235894
2018/02/14,10:11:00,89.26,89.50,89.20,89.43,160548
2018/02/14,10:12:00,89.42,89.42,89.32,89.33,67932
2018/02/14,10:13:00,89.34,89.42,89.23,89.24,98318
2018/02/14,10:14:00,89.25,89.34,89.17,89.19,54580
2018/02/14,10:15:00,89.20,89.20,89.07,89.12,65648
2018/02/14,10:16:00,89.12,89.15,89.02,89.02,57282
2018/02/14,10:17:00,89.02,89.11,89.02,89.05,64704
2018/02/14,10:18:00,89.05,89.25,89.05,89.25,66274
2018/02/14,10:19:00,89.25,89.42,89.24,89.39,86722
2018/02/14,10:20:00,89.39,89.45,89.36,89.43,60733
2018/02/14,10:21:00,89.43,89.61,89.35,89.50,173727
2018/02/14,10:22:00,89.52,89.65,89.48,89.63,116507
2018/02/14,10:23:00,89.63,89.74,89.60,89.74,73103
2018/02/14,10:24:00,89.73,89.73,89.58,89.60,210278
2018/02/14,10:25:00,89.59,89.71,89.59,89.63,139044
2018/02/14,10:26:00,89.64,89.69,89.58,89.66,202107
2018/02/14,10:27:00,89.66,89.68,89.54,89.55,147140
2018/02/14,10:28:00,89.54,89.56,89.49,89.53,75220
2018/02/14,10:29:00,89.54,89.63,89.51,89.54,37302
2018/02/14,10:30:00,89.54,89.80,89.53,89.74,138033
2018/02/14,10:31:00,89.74,89.89,89.71,89.88,62066
2018/02/14,10:32:00,89.86,89.87,89.63,89.67,62652
2018/02/14,10:33:00,89.65,89.66,89.51,89.52,120837
2018/02/14,10:34:00,89.52,89.55,89.36,89.55,159325
2018/02/14,10:35:00,89.55,89.67,89.52,89.59,113570
2018/02/14,10:36:00,89.58,89.67,89.50,89.57,146578
2018/02/14,10:37:00,89.57,89.59,89.45,89.50,74102
2018/02/14,10:38:00,89.51,89.79,89.50,89.77,67440
2018/02/14,10:39:00,89.78,89.83,89.71,89.81,69482
2018/02/14,10:40:00,89.81,89.96,89.81,89.95,65883
2018/02/14,10:41:00,89.95,90.00,89.90,89.91,147193
2018/02/14,10:42:00,89.92,89.95,89.84,89.84,50603
2018/02/14,10:43:00,89.84,89.92,89.78,89.81,35952
2018/02/14,10:44:00,89.81,89.81,89.61,89.65,61965
2018/02/14,10:45:00,89.64,89.66,89.53,89.63,167534
2018/02/14,10:46:00,89.64,89.71,89.61,89.67,89262
2018/02/14,10:47:00,89.69,89.78,89.67,89.72,48360
2018/02/14,10:48:00,89.72,89.79,89.66,89.71,84690
2018/02/14,10:49:00,89.71,89.77,89.63,89.63,59537
2018/02/14,10:50:00,89.63,89.78,89.63,89.72,46895
2018/02/14,10:51:00,89.71,89.71,89.63,89.66,63097
2018/02/14,10:52:00,89.66,89.66,89.56,89.59,42162
2018/02/14,10:53:00,89.59,89.60,89.51,89.51,62893
2018/02/14,10:54:00,89.51,89.64,89.51,89.61,66229
2018/02/14,10:55:00,89.61,89.63,89.47,89.49,44441
2018/02/14,10:56:00,89.49,89.53,89.44,89.51,53121
2018/02/14,10:57:00,89.52,89.62,89.50,89.61,36369
2018/02/14,10:58:00,89.61,89.65,89.58,89.58,55664
2018/02/14,10:59:00,89.58,89.67,89.58,89.64,48083
2018/02/14,11:00:00,89.64,89.72,89.63,89.68,50639
2018/02/14,11:01:00,89.68,89.78,89.67,89.76,50926
2018/02/14,11:02:00,89.76,89.84,89.75,89.83,40939
2018/02/14,11:03:00,89.83,89.89,89.80,89.87,61677
2018/02/14,11:04:00,89.87,89.89,89.74,89.75,120712
2018/02/14,11:05:00,89.75,89.82,89.68,89.71,64831
2018/02/14,11:06:00,89.72,89.75,89.59,89.62,63130
2018/02/14,11:07:00,89.62,89.67,89.56,89.67,48709
2018/02/14,11:08:00,89.66,89.74,89.61,89.74,29060
2018/02/14,11:09:00,89.75,89.79,89.68,89.69,31725
2018/02/14,11:10:00,89.69,89.72,89.64,89.70,45119
2018/02/14,11:11:00,89.71,89.77,89.66,89.75,41091
2018/02/14,11:12:00,89.76,89.82,89.72,89.81,47969
2018/02/14,11:13:00,89.81,89.81,89.67,89.75,69154
2018/02/14,11:14:00,89.77,89.87,89.75,89.87,53616
2018/02/14,11:15:00,89.88,89.92,89.85,89.91,72226
2018/02/14,11:16:00,89.91,89.92,89.80,89.84,46617
2018/02/14,11:17:00,89.83,89.89,89.81,89.81,50383
2018/02/14,11:18:00,89.81,89.83,89.71,89.74,80403
2018/02/14,11:19:00,89.75,89.79,89.71,89.78,39833
2018/02/14,11:20:00,89.77,89.87,89.77,89.86,55027
2018/02/14,11:21:00,89.86,89.88,89.73,89.74,32662
2018/02/14,11:22:00,89.74,89.80,89.63,89.76,90924
2018/02/14,11:23:00,89.76,89.91,89.75,89.89,43338
2018/02/14,11:24:00,89.89,89.92,89.86,89.91,26420
2018/02/14,11:25:00,89.91,89.92,89.82,89.82,61364
2018/02/14,11:26:00,89.82,89.86,89.81,89.81,36787
2018/02/14,11:27:00,89.82,89.83,89.73,89.83,65849
2018/02/14,11:28:00,89.83,89.89,89.80,89.89,34525
2018/02/14,11:29:00,89.89,89.92,89.87,89.90,37473
2018/02/14,11:30:00,89.88,89.92,89.82,89.86,54331
2018/02/14,11:31:00,89.86,89.93,89.83,89.83,73544
2018/02/14,11:32:00,89.82,89.84,89.76,89.83,83510
2018/02/14,11:33:00,89.83,89.83,89.72,89.74,25264
2018/02/14,11:34:00,89.74,89.79,89.74,89.76,27961
2018/02/14,11:35:00,89.76,89.80,89.72,89.73,44631
2018/02/14,11:36:00,89.73,89.73,89.59,89.66,68758
2018/02/14,11:37:00,89.66,89.66,89.57,89.64,46336
2018/02/14,11:38:00,89.64,89.72,89.62,89.65,74176
2018/02/14,11:39:00,89.65,89.81,89.62,89.81,97542
2018/02/14,11:40:00,89.81,89.87,89.79,89.87,84690
2018/02/14,11:41:00,89.87,89.87,89.74,89.77,40674
2018/02/14,11:42:00,89.77,89.99,89.77,89.98,88751
2018/02/14,11:43:00,89.98,90.00,89.94,89.98,63064
2018/02/14,11:44:00,89.99,90.01,89.90,89.95,180847
2018/02/14,11:45:00,89.95,89.97,89.88,89.92,121600
2018/02/14,11:46:00,89.91,89.96,89.88,89.95,39907
2018/02/14,11:47:00,89.95,89.95,89.82,89.86,74679
2018/02/14,11:48:00,89.86,89.90,89.73,89.77,83381
2018/02/14,11:49:00,89.78,89.82,89.69,89.69,42905
2018/02/14,11:50:00,89.69,89.79,89.68,89.68,56725
2018/02/14,11:51:00,89.68,89.71,89.59,89.60,50529
2018/02/14,11:52:00,89.61,89.69,89.58,89.63,51961
2018/02/14,11:53:00,89.63,89.70,89.59,89.60,32549
2018/02/14,11:54:00,89.59,89.68,89.59,89.67,57668
2018/02/14,11:55:00,89.67,89.76,89.64,89.76,31191
2018/02/14,11:56:00,89.76,89.76,89.68,89.73,27903
2018/02/14,11:57:00,89.73,89.74,89.68,89.73,39378
2018/02/14,11:58:00,89.73,89.76,89.67,89.73,30379
2018/02/14,11:59:00,89.73,89.78,89.72,89.75,33575
2018/02/14,12:00:00,89.75,89.77,89.64,89.65,55836
2018/02/14,12:01:00,89.67,89.75,89.65,89.71,45127
2018/02/14,12:02:00,89.71,89.80,89.67,89.80,41032
2018/02/14,12:03:00,89.81,89.84,89.79,89.81,67426
2018/02/14,12:04:00,89.81,89.82,89.75,89.75,44628
2018/02/14,12:05:00,89.75,89.80,89.72,89.78,34404
2018/02/14,12:06:00,89.78,89.80,89.71,89.72,35607
2018/02/14,12:07:00,89.72,89.72,89.64,89.69,31133
2018/02/14,12:08:00,89.69,89.72,89.64,89.71,52920
2018/02/14,12:09:00,89.71,89.76,89.70,89.72,33296
2018/02/14,12:10:00,89.72,89.72,89.58,89.61,64841
2018/02/14,12:11:00,89.61,89.67,89.54,89.54,52990
2018/02/14,12:12:00,89.53,89.58,89.51,89.58,29104
2018/02/14,12:13:00,89.58,89.65,89.57,89.59,35427
2018/02/14,12:14:00,89.60,89.60,89.57,89.57,17320
2018/02/14,12:15:00,89.57,89.62,89.57,89.58,30727
2018/02/14,12:16:00,89.59,89.60,89.52,89.53,29755
2018/02/14,12:17:00,89.53,89.59,89.51,89.59,32812
2018/02/14,12:18:00,89.59,89.59,89.48,89.49,75094
2018/02/14,12:19:00,89.48,89.48,89.38,89.42,100090
2018/02/14,12:20:00,89.42,89.44,89.37,89.40,59196
2018/02/14,12:21:00,89.39,89.40,89.30,89.31,87041
2018/02/14,12:22:00,89.32,89.48,89.30,89.47,37224
2018/02/14,12:23:00,89.47,89.55,89.46,89.51,39451
2018/02/14,12:24:00,89.52,89.53,89.50,89.50,19809
2018/02/14,12:25:00,89.50,89.52,89.47,89.49,41667
2018/02/14,12:26:00,89.49,89.60,89.49,89.58,30596
2018/02/14,12:27:00,89.58,89.59,89.54,89.55,20026
2018/02/14,12:28:00,89.55,89.63,89.55,89.63,44513
2018/02/14,12:29:00,89.63,89.69,89.61,89.69,47084
2018/02/14,12:30:00,89.69,89.69,89.63,89.65,30387
2018/02/14,12:31:00,89.63,89.66,89.62,89.66,24243
2018/02/14,12:32:00,89.66,89.71,89.65,89.69,29569
2018/02/14,12:33:00,89.69,89.69,89.64,89.66,19647
2018/02/14,12:34:00,89.66,89.67,89.58,89.58,22007
2018/02/14,12:35:00,89.58,89.61,89.57,89.60,18334
2018/02/14,12:36:00,89.60,89.79,89.59,89.78,64191
2018/02/14,12:37:00,89.77,89.80,89.71,89.80,49449
2018/02/14,12:38:00,89.79,89.84,89.76,89.84,55372
2018/02/14,12:39:00,89.84,89.86,89.82,89.82,64183
2018/02/14,12:40:00,89.82,89.83,89.77,89.83,29659
2018/02/14,12:41:00,89.84,89.84,89.77,89.77,22594
2018/02/14,12:42:00,89.77,89.80,89.75,89.80,18142
2018/02/14,12:43:00,89.79,89.81,89.78,89.81,17901
2018/02/14,12:44:00,89.81,89.83,89.75,89.76,56515
2018/02/14,12:45:00,89.76,89.78,89.71,89.74,32618
2018/02/14,12:46:00,89.74,89.79,89.71,89.78,28102
2018/02/14,12:47:00,89.79,89.84,89.79,89.83,19224
2018/02/14,12:48:00,89.83,89.86,89.80,89.85,43135
2018/02/14,12:49:00,89.84,89.88,89.82,89.87,39018
2018/02/14,12:50:00,89.87,89.88,89.78,89.78,34218
2018/02/14,12:51:00,89.78,89.84,89.71,89.83,59077
2018/02/14,12:52:00,89.83,89.88,89.80,89.87,19014
2018/02/14,12:53:00,89.87,89.92,89.86,89.91,22153
2018/02/14,12:54:00,89.91,89.95,89.89,89.95,33445
2018/02/14,12:55:00,89.95,90.00,89.93,89.99,142466
2018/02/14,12:56:00,89.98,90.00,89.96,89.99,72033
2018/02/14,12:57:00,90.00,90.00,89.95,89.97,28259
2018/02/14,12:58:00,89.98,90.09,89.97,90.07,211820
2018/02/14,12:59:00,90.07,90.13,90.01,90.07,103183
2018/02/14,13:00:00,90.08,90.08,90.04,90.05,43698
2018/02/14,13:01:00,90.05,90.08,90.00,90.02,76592
2018/02/14,13:02:00,90.02,90.21,90.02,90.18,86772
2018/02/14,13:03:00,90.18,90.27,90.16,90.26,49697
2018/02/14,13:04:00,90.26,90.29,90.23,90.26,53543
2018/02/14,13:05:00,90.26,90.27,90.22,90.22,38223
2018/02/14,13:06:00,90.22,90.33,90.22,90.29,70880
2018/02/14,13:07:00,90.29,90.30,90.18,90.19,41252
2018/02/14,13:08:00,90.19,90.26,90.16,90.17,60432
2018/02/14,13:09:00,90.17,90.19,90.14,90.15,76257
2018/02/14,13:10:00,90.15,90.15,90.11,90.13,77976
2018/02/14,13:11:00,90.13,90.22,90.13,90.17,34098
2018/02/14,13:12:00,90.17,90.23,90.16,90.21,34429
2018/02/14,13:13:00,90.22,90.23,90.15,90.18,35857
2018/02/14,13:14:00,90.18,90.25,90.18,90.22,40474
2018/02/14,13:15:00,90.22,90.26,90.19,90.22,71926
2018/02/14,13:16:00,90.23,90.23,90.20,90.21,77930
2018/02/14,13:17:00,90.21,90.23,90.15,90.16,46112
2018/02/14,13:18:00,90.16,90.19,90.13,90.14,49905
2018/02/14,13:19:00,90.14,90.15,90.10,90.13,46577
2018/02/14,13:20:00,90.13,90.14,90.03,90.04,98260
2018/02/14,13:21:00,90.05,90.11,90.04,90.07,26616
2018/02/14,13:22:00,90.07,90.14,90.06,90.10,31515
2018/02/14,13:23:00,90.10,90.18,90.09,90.14,66012
2018/02/14,13:24:00,90.14,90.24,90.13,90.24,79833
2018/02/14,13:25:00,90.24,90.24,90.16,90.16,42020
2018/02/14,13:26:00,90.16,90.18,90.12,90.14,34584
2018/02/14,13:27:00,90.15,90.15,90.08,90.11,22315
2018/02/14,13:28:00,90.10,90.15,90.10,90.12,38647
2018/02/14,13:29:00,90.12,90.16,90.09,90.13,29044
2018/02/14,13:30:00,90.13,90.14,90.01,90.02,48536
2018/02/14,13:31:00,90.02,90.09,90.02,90.07,35397
2018/02/14,13:32:00,90.07,90.16,90.07,90.13,60877
2018/02/14,13:33:00,90.12,90.12,90.01,90.03,28991
2018/02/14,13:34:00,90.03,90.15,90.03,90.07,62974
2018/02/14,13:35:00,90.07,90.14,90.04,90.12,59661
2018/02/14,13:36:00,90.12,90.20,90.09,90.17,28085
2018/02/14,13:37:00,90.17,90.18,90.09,90.10,70387
2018/02/14,13:38:00,90.10,90.10,90.06,90.08,61124
2018/02/14,13:39:00,90.08,90.19,90.07,90.18,59476
2018/02/14,13:40:00,90.18,90.20,90.13,90.19,32209
2018/02/14,13:41:00,90.20,90.20,90.11,90.14,29519
2018/02/14,13:42:00,90.13,90.16,90.10,90.14,37927
2018/02/14,13:43:00,90.15,90.16,90.10,90.10,25548
2018/02/14,13:44:00,90.09,90.14,90.09,90.13,42461
2018/02/14,13:45:00,90.13,90.18,90.12,90.18,26813
2018/02/14,13:46:00,90.18,90.23,90.14,90.19,44583
2018/02/14,13:47:00,90.19,90.26,90.06,90.11,157308
2018/02/14,13:48:00,90.11,90.20,90.11,90.15,48947
2018/02/14,13:49:00,90.15,90.19,90.12,90.18,26062
2018/02/14,13:50:00,90.17,90.20,90.15,90.18,27933
2018/02/14,13:51:00,90.18,90.18,90.11,90.14,32290
2018/02/14,13:52:00,90.14,90.14,90.03,90.03,48611
2018/02/14,13:53:00,90.03,90.10,90.00,90.04,43079
2018/02/14,13:54:00,90.04,90.08,90.03,90.07,15866
2018/02/14,13:55:00,90.07,90.11,90.06,90.08,108495
2018/02/14,13:56:00,90.09,90.09,90.06,90.09,28466
2018/02/14,13:57:00,90.09,90.13,90.09,90.11,32652
2018/02/14,13:58:00,90.10,90.13,90.07,90.12,34113
2018/02/14,13:59:00,90.12,90.13,89.97,90.05,68699
2018/02/14,14:00:00,90.05,90.09,90.05,90.09,36483
2018/02/14,14:01:00,90.08,90.17,90.08,90.17,72181
2018/02/14,14:02:00,90.17,90.17,90.14,90.17,38145
2018/02/14,14:03:00,90.16,90.25,90.15,90.24,60666
2018/02/14,14:04:00,90.24,90.28,90.21,90.26,115193
2018/02/14,14:05:00,90.26,90.31,90.22,90.28,120973
2018/02/14,14:06:00,90.28,90.31,90.21,90.27,60223
2018/02/14,14:07:00,90.28,90.29,90.24,90.29,35002
2018/02/14,14:08:00,90.29,90.29,90.26,90.28,30544
2018/02/14,14:09:00,90.28,90.29,90.24,90.26,44871
2018/02/14,14:10:00,90.26,90.26,90.20,90.24,26035
2018/02/14,14:11:00,90.23,90.28,90.22,90.28,23546
2018/02/14,14:12:00,90.28,90.32,90.25,90.27,63879
2018/02/14,14:13:00,90.27,90.30,90.24,90.29,83116
2018/02/14,14:14:00,90.29,90.36,90.28,90.34,71816
2018/02/14,14:15:00,90.34,90.36,90.31,90.33,40006
2018/02/14,14:16:00,90.33,90.33,90.27,90.27,36414
2018/02/14,14:17:00,90.28,90.31,90.24,90.30,41197
2018/02/14,14:18:00,90.29,90.31,90.28,90.29,39063
2018/02/14,14:19:00,90.29,90.33,90.27,90.31,52358
2018/02/14,14:20:00,90.32,90.38,90.32,90.38,42182
2018/02/14,14:21:00,90.38,90.39,90.33,90.36,38584
2018/02/14,14:22:00,90.35,90.41,90.34,90.37,71918
2018/02/14,14:23:00,90.37,90.41,90.37,90.39,35194
2018/02/14,14:24:00,90.39,90.39,90.30,90.35,40589
2018/02/14,14:25:00,90.36,90.36,90.25,90.25,62588
2018/02/14,14:26:00,90.26,90.30,90.22,90.30,56534
2018/02/14,14:27:00,90.30,90.36,90.28,90.29,59287
2018/02/14,14:28:00,90.30,90.36,90.30,90.33,63766
2018/02/14,14:29:00,90.33,90.39,90.31,90.32,81859
2018/02/14,14:30:00,90.32,90.32,90.20,90.21,59066
2018/02/14,14:31:00,90.22,90.27,90.15,90.26,50241
2018/02/14,14:32:00,90.27,90.30,90.26,90.28,41883
2018/02/14,14:33:00,90.29,90.33,90.27,90.32,41201
2018/02/14,14:34:00,90.32,90.33,90.23,90.23,64837
2018/02/14,14:35:00,90.24,90.25,90.19,90.25,39031
2018/02/14,14:36:00,90.25,90.25,90.23,90.23,52840
2018/02/14,14:37:00,90.24,90.26,90.18,90.25,113884
2018/02/14,14:38:00,90.25,90.27,90.20,90.23,80307
2018/02/14,14:39:00,90.23,90.27,90.22,90.25,99901
2018/02/14,14:40:00,90.25,90.28,90.24,90.28,57530
2018/02/14,14:41:00,90.28,90.30,90.26,90.28,46629
2018/02/14,14:42:00,90.28,90.28,90.24,90.24,30559
2018/02/14,14:43:00,90.24,90.32,90.23,90.30,87311
2018/02/14,14:44:00,90.31,90.37,90.29,90.29,52589
2018/02/14,14:45:00,90.29,90.34,90.29,90.33,27295
2018/02/14,14:46:00,90.34,90.34,90.17,90.19,55072
2018/02/14,14:47:00,90.19,90.28,90.19,90.24,38773
2018/02/14,14:48:00,90.24,90.28,90.23,90.27,37423
2018/02/14,14:49:00,90.27,90.31,90.23,90.28,47851
2018/02/14,14:50:00,90.28,90.30,90.24,90.30,51076
2018/02/14,14:51:00,90.30,90.33,90.28,90.28,50297
2018/02/14,14:52:00,90.28,90.32,90.27,90.31,30632
2018/02/14,14:53:00,90.30,90.36,90.29,90.32,57633
2018/02/14,14:54:00,90.32,90.37,90.31,90.36,31060
2018/02/14,14:55:00,90.37,90.44,90.36,90.41,41625
2018/02/14,14:56:00,90.41,90.42,90.38,90.41,41674
2018/02/14,14:57:00,90.41,90.42,90.36,90.37,53133
2018/02/14,14:58:00,90.38,90.44,90.34,90.43,40481
2018/02/14,14:59:00,90.43,90.43,90.39,90.40,42060
2018/02/14,15:00:00,90.40,90.41,90.35,90.37,42850
2018/02/14,15:01:00,90.37,90.53,90.37,90.52,232576
2018/02/14,15:02:00,90.52,90.52,90.47,90.49,70805
2018/02/14,15:03:00,90.49,90.58,90.48,90.54,108882
2018/02/14,15:04:00,90.54,90.63,90.54,90.63,119039
2018/02/14,15:05:00,90.63,90.67,90.58,90.65,80162
2018/02/14,15:06:00,90.66,90.67,90.62,90.67,70495
2018/02/14,15:07:00,90.67,90.72,90.62,90.70,82372
2018/02/14,15:08:00,90.70,90.74,90.70,90.74,53155
2018/02/14,15:09:00,90.75,90.78,90.68,90.72,93426
2018/02/14,15:10:00,90.72,90.72,90.62,90.63,49926
2018/02/14,15:11:00,90.63,90.70,90.63,90.67,95324
2018/02/14,15:12:00,90.66,90.74,90.66,90.71,53350
2018/02/14,15:13:00,90.71,90.73,90.70,90.70,57043
2018/02/14,15:14:00,90.69,90.80,90.69,90.78,57524
2018/02/14,15:15:00,90.78,90.80,90.77,90.80,62431
2018/02/14,15:16:00,90.80,90.86,90.80,90.84,72087
2018/02/14,15:17:00,90.85,90.91,90.83,90.85,88342
2018/02/14,15:18:00,90.86,90.86,90.77,90.83,84374
2018/02/14,15:19:00,90.81,90.88,90.79,90.87,62402
2018/02/14,15:20:00,90.87,90.94,90.86,90.91,109573
2018/02/14,15:21:00,90.91,90.91,90.78,90.80,126839
2018/02/14,15:22:00,90.79,90.83,90.77,90.82,93993
2018/02/14,15:23:00,90.82,90.83,90.75,90.79,89133
2018/02/14,15:24:00,90.80,90.80,90.69,90.69,73697
2018/02/14,15:25:00,90.69,90.71,90.65,90.68,108948
2018/02/14,15:26:00,90.67,90.80,90.66,90.78,93875
2018/02/14,15:27:00,90.79,90.86,90.74,90.82,92386
2018/02/14,15:28:00,90.82,90.82,90.78,90.81,59626
2018/02/14,15:29:00,90.80,90.87,90.79,90.85,74707
2018/02/14,15:30:00,90.86,90.87,90.79,90.80,52197
2018/02/14,15:31:00,90.80,90.87,90.79,90.84,92373
2018/02/14,15:32:00,90.84,90.89,90.83,90.86,119627
2018/02/14,15:33:00,90.86,90.92,90.83,90.89,114234
2018/02/14,15:34:00,90.89,90.94,90.86,90.91,108068
2018/02/14,15:35:00,90.91,90.93,90.84,90.86,80229
2018/02/14,15:36:00,90.86,90.87,90.78,90.82,135443
2018/02/14,15:37:00,90.82,90.91,90.82,90.86,89601
2018/02/14,15:38:00,90.86,90.87,90.79,90.85,93798
2018/02/14,15:39:00,90.85,90.89,90.83,90.89,91195
2018/02/14,15:40:00,90.88,90.93,90.88,90.91,82466
2018/02/14,15:41:00,90.91,90.95,90.88,90.95,91632
2018/02/14,15:42:00,90.95,90.95,90.90,90.95,95993
2018/02/14,15:43:00,90.96,90.96,90.88,90.90,97527
2018/02/14,15:44:00,90.90,90.90,90.77,90.78,108258
2018/02/14,15:45:00,90.78,90.82,90.75,90.78,126770
2018/02/14,15:46:00,90.78,90.92,90.77,90.91,204805
2018/02/14,15:47:00,90.91,90.96,90.84,90.95,142661
2018/02/14,15:48:00,90.95,90.99,90.94,90.96,156783
2018/02/14,15:49:00,90.96,90.96,90.86,90.89,136143
2018/02/14,15:50:00,90.89,90.93,90.84,90.86,227474
2018/02/14,15:51:00,90.86,90.95,90.77,90.87,309979
2018/02/14,15:52:00,90.88,90.89,90.81,90.86,221257
2018/02/14,15:53:00,90.86,90.86,90.79,90.80,157244
2018/02/14,15:54:00,90.80,90.87,90.78,90.80,297650
2018/02/14,15:55:00,90.80,90.80,90.72,90.80,160303
2018/02/14,15:56:00,90.80,90.87,90.80,90.83,215697
2018/02/14,15:57:00,90.83,90.87,90.77,90.87,305280
2018/02/14,15:58:00,90.87,90.90,90.84,90.89,300768
2018/02/14,15:59:00,90.89,90.92,90.82,90.84,281370
2018/02/14,16:00:00,90.84,90.95,90.80,90.81,705112
2018/02/15,09:31:00,91.21,91.41,91.12,91.26,171582
2018/02/15,09:32:00,91.23,91.24,90.96,90.98,220381
2018/02/15,09:33:00,90.99,91.15,90.97,91.09,75534
2018/02/15,09:34:00,91.09,91.11,91.02,91.10,48616
2018/02/15,09:35:00,91.10,91.10,90.99,91.02,62186
2018/02/15,09:36:00,91.04,91.12,90.90,90.92,100933
2018/02/15,09:37:00,90.93,91.01,90.82,91.00,94746
2018/02/15,09:38:00,90.99,91.17,90.99,91.14,109587
2018/02/15,09:39:00,91.14,91.33,91.14,91.25,73451
2018/02/15,09:40:00,91.25,91.35,91.20,91.34,97736
2018/02/15,09:41:00,91.34,91.48,91.33,91.46,66650
2018/02/15,09:42:00,91.47,91.53,91.45,91.47,111234
2018/02/15,09:43:00,91.47,91.51,91.44,91.46,95984
2018/02/15,09:44:00,91.46,91.50,91.43,91.45,79341
2018/02/15,09:45:00,91.44,91.51,91.38,91.38,107270
2018/02/15,09:46:00,91.38,91.50,91.35,91.47,71571
2018/02/15,09:47:00,91.47,91.54,91.45,91.48,96039
2018/02/15,09:48:00,91.48,91.59,91.46,91.58,91810
2018/02/15,09:49:00,91.58,91.59,91.47,91.47,47463
2018/02/15,09:50:00,91.47,91.59,91.45,91.59,76672
2018/02/15,09:51:00,91.59,91.66,91.58,91.60,77414
2018/02/15,09:52:00,91.60,91.66,91.58,91.59,63658
2018/02/15,09:53:00,91.59,91.81,91.59,91.78,138080
2018/02/15,09:54:00,91.78,91.91,91.73,91.89,62280
2018/02/15,09:55:00,91.89,91.89,91.80,91.80,61144
2018/02/15,09:56:00,91.80,91.83,91.77,91.81,69031
2018/02/15,09:57:00,91.81,91.86,91.75,91.82,102529
2018/02/15,09:58:00,91.83,91.86,91.80,91.80,62752
2018/02/15,09:59:00,91.80,91.87,91.80,91.86,55471
2018/02/15,10:00:00,91.86,91.87,91.82,91.85,50670
2018/02/15,10:01:00,91.85,91.88,91.80,91.82,73173
2018/02/15,10:02:00,91.82,91.89,91.80,91.84,78510
2018/02/15,10:03:00,91.84,91.89,91.80,91.81,71899
2018/02/15,10:04:00,91.81,91.86,91.80,91.86,65945
2018/02/15,10:05:00,91.86,91.87,91.81,91.84,84364
2018/02/15,10:06:00,91.85,91.87,91.83,91.84,96947
2018/02/15,10:07:00,91.83,91.92,91.82,91.92,95554
2018/02/15,10:08:00,91.92,91.92,91.82,91.87,158920
2018/02/15,10:09:00,91.87,91.94,91.80,91.81,116117
2018/02/15,10:10:00,91.80,91.82,91.72,91.78,86969
2018/02/15,10:11:00,91.78,91.81,91.71,91.75,95301
2018/02/15,10:12:00,91.75,91.82,91.70,91.82,97241
2018/02/15,10:13:00,91.81,91.89,91.79,91.83,88080
2018/02/15,10:14:00,91.83,91.83,91.70,91.71,101104
2018/02/15,10:15:00,91.71,91.72,91.57,91.59,106280
2018/02/15,10:16:00,91.59,91.65,91.54,91.63,84548
2018/02/15,10:17:00,91.62,91.63,91.55,91.55,70698
2018/02/15,10:18:00,91.55,91.55,91.47,91.48,88991
2018/02/15,10:19:00,91.49,91.52,91.47,91.51,48809
2018/02/15,10:20:00,91.51,91.59,91.46,91.53,88786
2018/02/15,10:21:00,91.53,91.64,91.42,91.63,59617
2018/02/15,10:22:00,91.62,91.86,91.62,91.84,64837
2018/02/15,10:23:00,91.84,91.84,91.71,91.74,45784
2018/02/15,10:24:00,91.74,91.78,91.68,91.72,43140
2018/02/15,10:25:00,91.73,91.84,91.73,91.82,65526
2018/02/15,10:26:00,91.82,91.91,91.80,91.90,60105
2018/02/15,10:27:00,91.90,91.99,91.90,91.99,49445
2018/02/15,10:28:00,91.99,92.04,91.97,92.02,218540
2018/02/15,10:29:00,92.02,92.07,92.00,92.07,74452
2018/02/15,10:30:00,92.07,92.08,92.00,92.01,92961
2018/02/15,10:31:00,92.01,92.06,91.93,91.95,47274
2018/02/15,10:32:00,91.95,91.97,91.90,91.94,99932
2018/02/15,10:33:00,91.94,91.96,91.79,91.79,87170
2018/02/15,10:34:00,91.79,91.86,91.76,91.79,37604
2018/02/15,10:35:00,91.79,91.87,91.68,91.68,60117
2018/02/15,10:36:00,91.69,91.74,91.64,91.69,63228
2018/02/15,10:37:00,91.69,91.71,91.56,91.61,96660
2018/02/15,10:38:00,91.62,91.65,91.54,91.55,104801
2018/02/15,10:39:00,91.55,91.65,91.51,91.55,45042
2018/02/15,10:40:00,91.55,91.61,91.47,91.47,68847
2018/02/15,10:41:00,91.47,91.60,91.47,91.58,66969
2018/02/15,10:42:00,91.58,91.59,91.40,91.44,85347
2018/02/15,10:43:00,91.44,91.52,91.34,91.37,67502
2018/02/15,10:44:00,91.38,91.39,91.24,91.25,85008
2018/02/15,10:45:00,91.25,91.36,91.14,91.15,76122
2018/02/15,10:46:00,91.14,91.30,91.14,91.25,56138
2018/02/15,10:47:00,91.25,91.25,91.11,91.11,59197
2018/02/15,10:48:00,91.11,91.22,91.06,91.12,84830
2018/02/15,10:49:00,91.13,91.25,91.12,91.20,57507
2018/02/15,10:50:00,91.20,91.20,91.06,91.10,60584
2018/02/15,10:51:00,91.12,91.22,91.12,91.21,99046
2018/02/15,10:52:00,91.20,91.21,91.11,91.17,102971
2018/02/15,10:53:00,91.19,91.33,91.19,91.27,69327
2018/02/15,10:54:00,91.27,91.28,91.15,91.17,51049
2018/02/15,10:55:00,91.17,91.26,91.15,91.21,58034
2018/02/15,10:56:00,91.21,91.22,90.99,91.03,149152
2018/02/15,10:57:00,91.05,91.17,91.02,91.15,44312
2018/02/15,10:58:00,91.15,91.22,91.02,91.04,47360
2018/02/15,10:59:00,91.04,91.07,90.98,90.99,70759
2018/02/15,11:00:00,90.98,90.99,90.85,90.88,65853
2018/02/15,11:01:00,90.89,90.93,90.82,90.84,104588
2018/02/15,11:02:00,90.85,90.91,90.83,90.87,71144
2018/02/15,11:03:00,90.87,90.89,90.71,90.77,65903
2018/02/15,11:04:00,90.78,90.82,90.62,90.74,71718
2018/02/15,11:05:00,90.74,90.81,90.64,90.71,47174
2018/02/15,11:06:00,90.70,90.92,90.70,90.91,91943
2018/02/15,11:07:00,90.90,91.05,90.88,91.04,54188
2018/02/15,11:08:00,91.04,91.12,91.01,91.10,30759
2018/02/15,11:09:00,91.11,91.18,91.05,91.11,57852
2018/02/15,11:10:00,91.10,91.29,91.10,91.20,50089
2018/02/15,11:11:00,91.20,91.31,91.18,91.24,56032
2018/02/15,11:12:00,91.25,91.32,91.18,91.28,46027
2018/02/15,11:13:00,91.28,91.36,91.25,91.26,64388
2018/02/15,11:14:00,91.26,91.36,91.24,91.28,39259
2018/02/15,11:15:00,91.28,91.39,91.28,91.32,73908
2018/02/15,11:16:00,91.32,91.39,91.18,91.18,59678
2018/02/15,11:17:00,91.18,91.27,91.14,91.26,44597
2018/02/15,11:18:00,91.27,91.32,91.16,91.18,43051
2018/02/15,11:19:00,91.18,91.22,91.11,91.21,46332
2018/02/15,11:20:00,91.21,91.23,91.10,91.14,59471
2018/02/15,11:21:00,91.14,91.27,91.14,91.23,35761
2018/02/15,11:22:00,91.23,91.40,91.23,91.34,63761
2018/02/15,11:23:00,91.34,91.35,91.28,91.33,68899
2018/02/15,11:24:00,91.33,91.40,91.32,91.39,36532
2018/02/15,11:25:00,91.39,91.45,91.29,91.32,65129
2018/02/15,11:26:00,91.32,91.39,91.27,91.36,51875
2018/02/15,11:27:00,91.36,91.40,91.30,91.37,41747
2018/02/15,11:28:00,91.37,91.38,91.28,91.30,28673
2018/02/15,11:29:00,91.29,91.41,91.27,91.41,50649
2018/02/15,11:30:00,91.41,91.49,91.39,91.48,127110
2018/02/15,11:31:00,91.48,91.52,91.36,91.37,61744
2018/02/15,11:32:00,91.37,91.43,91.35,91.39,31270
2018/02/15,11:33:00,91.39,91.44,91.39,91.39,26554
2018/02/15,11:34:00,91.39,91.40,91.32,91.34,32326
2018/02/15,11:35:00,91.35,91.39,91.32,91.38,22858
2018/02/15,11:36:00,91.38,91.51,91.38,91.39,72275
2018/02/15,11:37:00,91.39,91.48,91.35,91.47,62789
2018/02/15,11:38:00,91.47,91.48,91.43,91.45,34331
2018/02/15,11:39:00,91.45,91.51,91.43,91.51,25079
2018/02/15,11:40:00,91.51,91.54,91.47,91.48,61674
2018/02/15,11:41:00,91.48,91.54,91.47,91.52,43601
2018/02/15,11:42:00,91.51,91.55,91.50,91.54,29898
2018/02/15,11:43:00,91.55,91.60,91.54,91.58,55145
2018/02/15,11:44:00,91.58,91.59,91.51,91.52,38706
2018/02/15,11:45:00,91.53,91.57,91.49,91.54,45807
2018/02/15,11:46:00,91.53,91.56,91.51,91.52,23784
2018/02/15,11:47:00,91.52,91.58,91.51,91.53,36090
2018/02/15,11:48:00,91.54,91.55,91.49,91.51,48898
2018/02/15,11:49:00,91.51,91.58,91.48,91.49,55605
2018/02/15,11:50:00,91.49,91.63,91.48,91.61,61926
2018/02/15,11:51:00,91.62,91.68,91.58,91.64,47073
2018/02/15,11:52:00,91.64,91.76,91.62,91.75,73616
2018/02/15,11:53:00,91.74,91.74,91.70,91.72,27759
2018/02/15,11:54:00,91.72,91.76,91.67,91.69,51297
2018/02/15,11:55:00,91.68,91.74,91.68,91.72,25790
2018/02/15,11:56:00,91.71,91.75,91.61,91.62,47227
2018/02/15,11:57:00,91.62,91.68,91.59,91.62,44763
2018/02/15,11:58:00,91.62,91.69,91.61,91.68,17984
2018/02/15,11:59:00,91.68,91.73,91.68,91.72,17910
2018/02/15,12:00:00,91.72,91.74,91.64,91.70,32391
2018/02/15,12:01:00,91.70,91.74,91.69,91.74,49147
2018/02/15,12:02:00,91.74,91.76,91.71,91.73,67960
2018/02/15,12:03:00,91.73,91.83,91.73,91.75,97567
2018/02/15,12:04:00,91.76,91.77,91.67,91.67,28448
2018/02/15,12:05:00,91.67,91.72,91.58,91.59,54547
2018/02/15,12:06:00,91.59,91.59,91.51,91.51,73432
2018/02/15,12:07:00,91.50,91.59,91.45,91.58,68077
2018/02/15,12:08:00,91.59,91.59,91.55,91.56,31247
2018/02/15,12:09:00,91.56,91.63,91.55,91.63,25367
2018/02/15,12:10:00,91.63,91.63,91.57,91.60,33188
2018/02/15,12:11:00,91.60,91.67,91.60,91.65,27526
2018/02/15,12:12:00,91.65,91.67,91.62,91.62,24641
2018/02/15,12:13:00,91.62,91.64,91.61,91.63,32120
2018/02/15,12:14:00,91.64,91.64,91.60,91.64,20132
2018/02/15,12:15:00,91.64,91.67,91.62,91.65,24866
2018/02/15,12:16:00,91.65,91.70,91.64,91.68,37645
2018/02/15,12:17:00,91.68,91.70,91.63,91.63,43136
2018/02/15,12:18:00,91.62,91.66,91.60,91.64,27085
2018/02/15,12:19:00,91.64,91.70,91.64,91.67,28274
2018/02/15,12:20:00,91.67,91.71,91.67,91.69,29381
2018/02/15,12:21:00,91.69,91.70,91.64,91.65,23872
2018/02/15,12:22:00,91.65,91.69,91.65,91.67,20471
2018/02/15,12:23:00,91.67,91.67,91.63,91.65,23134
2018/02/15,12:24:00,91.65,91.66,91.59,91.61,64282
2018/02/15,12:25:00,91.61,91.68,91.57,91.67,46103
2018/02/15,12:26:00,91.67,91.68,91.62,91.68,38257
2018/02/15,12:27:00,91.68,91.71,91.64,91.66,69686
2018/02/15,12:28:00,91.66,91.67,91.60,91.62,20020
2018/02/15,12:29:00,91.62,91.62,91.56,91.56,14140
2018/02/15,12:30:00,91.56,91.58,91.54,91.56,42319
2018/02/15,12:31:00,91.56,91.70,91.56,91.68,39427
2018/02/15,12:32:00,91.68,91.74,91.65,91.73,46355
2018/02/15,12:33:00,91.73,91.76,91.70,91.71,46258
2018/02/15,12:34:00,91.71,91.77,91.70,91.76,39222
2018/02/15,12:35:00,91.77,91.80,91.76,91.79,22457
2018/02/15,12:36:00,91.80,91.83,91.79,91.80,32893
2018/02/15,12:37:00,91.80,91.81,91.74,91.76,17251
2018/02/15,12:38:00,91.76,91.79,91.75,91.78,18957
2018/02/15,12:39:00,91.78,91.80,91.75,91.79,30995
2018/02/15,12:40:00,91.78,91.87,91.77,91.86,43498
2018/02/15,12:41:00,91.86,91.89,91.81,91.81,34234
2018/02/15,12:42:00,91.81,91.82,91.79,91.80,23619
2018/02/15,12:43:00,91.80,91.80,91.75,91.77,27686
2018/02/15,12:44:00,91.77,91.81,91.73,91.75,28657
2018/02/15,12:45:00,91.75,91.79,91.74,91.76,19881
2018/02/15,12:46:00,91.76,91.81,91.76,91.80,23247
2018/02/15,12:47:00,91.80,91.85,91.79,91.81,34763
2018/02/15,12:48:00,91.81,91.86,91.81,91.83,23963
2018/02/15,12:49:00,91.83,91.86,91.77,91.80,25827
2018/02/15,12:50:00,91.79,91.82,91.78,91.79,20597
2018/02/15,12:51:00,91.79,91.84,91.79,91.83,87222
2018/02/15,12:52:00,91.84,91.87,91.83,91.85,30876
2018/02/15,12:53:00,91.85,91.86,91.82,91.84,22305
2018/02/15,12:54:00,91.84,91.86,91.83,91.83,20763
2018/02/15,12:55:00,91.84,91.85,91.79,91.80,18049
2018/02/15,12:56:00,91.80,91.84,91.78,91.83,21971
2018/02/15,12:57:00,91.83,91.91,91.83,91.91,34591
2018/02/15,12:58:00,91.91,91.97,91.90,91.95,60386
2018/02/15,12:59:00,91.95,91.96,91.93,91.96,20916
2018/02/15,13:00:00,91.96,91.96,91.91,91.95,20311
2018/02/15,13:01:00,91.95,92.13,91.95,92.11,130192
2018/02/15,13:02:00,92.11,92.12,92.03,92.04,32986
2018/02/15,13:03:00,92.03,92.07,92.02,92.05,25650
2018/02/15,13:04:00,92.05,92.15,92.05,92.14,34979
2018/02/15,13:05:00,92.13,92.20,92.10,92.20,46836
2018/02/15,13:06:00,92.20,92.26,92.19,92.21,88395
2018/02/15,13:07:00,92.20,92.26,92.19,92.22,40100
2018/02/15,13:08:00,92.23,92.29,92.21,92.27,34863
2018/02/15,13:09:00,92.27,92.30,92.22,92.25,49780
2018/02/15,13:10:00,92.24,92.24,92.18,92.22,28853
2018/02/15,13:11:00,92.22,92.30,92.22,92.30,34624
2018/02/15,13:12:00,92.30,92.34,92.27,92.29,53382
2018/02/15,13:13:00,92.29,92.34,92.28,92.32,27636
2018/02/15,13:14:00,92.32,92.44,92.31,92.43,99756
2018/02/15,13:15:00,92.43,92.46,92.38,92.44,65705
2018/02/15,13:16:00,92.44,92.49,92.43,92.47,52198
2018/02/15,13:17:00,92.48,92.49,92.46,92.47,102148
2018/02/15,13:18:00,92.47,92.49,92.40,92.40,87949
2018/02/15,13:19:00,92.40,92.46,92.40,92.44,62071
2018/02/15,13:20:00,92.44,92.46,92.43,92.46,60162
2018/02/15,13:21:00,92.46,92.47,92.36,92.37,61466
2018/02/15,13:22:00,92.37,92.37,92.26,92.28,36975
2018/02/15,13:23:00,92.27,92.38,92.26,92.34,38945
2018/02/15,13:24:00,92.34,92.36,92.28,92.31,32678
2018/02/15,13:25:00,92.31,92.35,92.28,92.29,25711
2018/02/15,13:26:00,92.28,92.31,92.27,92.31,20724
2018/02/15,13:27:00,92.31,92.32,92.22,92.22,57730
2018/02/15,13:28:00,92.22,92.32,92.22,92.28,23006
2018/02/15,13:29:00,92.28,92.28,92.18,92.19,49180
2018/02/15,13:30:00,92.19,92.21,92.12,92.16,52148
2018/02/15,13:31:00,92.16,92.18,92.06,92.10,60120
2018/02/15,13:32:00,92.10,92.19,92.08,92.14,32001
2018/02/15,13:33:00,92.14,92.14,92.09,92.11,22737
2018/02/15,13:34:00,92.12,92.20,92.12,92.19,37625
2018/02/15,13:35:00,92.19,92.21,92.17,92.19,23716
2018/02/15,13:36:00,92.19,92.31,92.19,92.29,59719
2018/02/15,13:37:00,92.29,92.30,92.27,92.27,17787
2018/02/15,13:38:00,92.27,92.35,92.24,92.34,31318
2018/02/15,13:39:00,92.34,92.34,92.23,92.24,28080
2018/02/15,13:40:00,92.25,92.29,92.24,92.28,34082
2018/02/15,13:41:00,92.28,92.36,92.25,92.29,47098
2018/02/15,13:42:00,92.29,92.31,92.24,92.31,45754
2018/02/15,13:43:00,92.31,92.38,92.31,92.34,46857
2018/02/15,13:44:00,92.36,92.36,92.26,92.27,27253
2018/02/15,13:45:00,92.27,92.35,92.27,92.32,26929
2018/02/15,13:46:00,92.32,92.38,92.29,92.29,48747
2018/02/15,13:47:00,92.29,92.31,92.25,92.26,35915
2018/02/15,13:48:00,92.26,92.31,92.23,92.29,35946
2018/02/15,13:49:00,92.30,92.40,92.25,92.38,122563
2018/02/15,13:50:00,92.37,92.40,92.31,92.32,82121
2018/02/15,13:51:00,92.32,92.34,92.27,92.31,37058
2018/02/15,13:52:00,92.31,92.36,92.29,92.32,33154
2018/02/15,13:53:00,92.31,92.32,92.26,92.28,32269
2018/02/15,13:54:00,92.28,92.31,92.28,92.31,31508
2018/02/15,13:55:00,92.31,92.31,92.28,92.28,38654
2018/02/15,13:56:00,92.28,92.33,92.27,92.31,34873
2018/02/15,13:57:00,92.31,92.31,92.22,92.25,41051
2018/02/15,13:58:00,92.25,92.26,92.15,92.16,35814
2018/02/15,13:59:00,92.16,92.21,92.14,92.19,51515
2018/02/15,14:00:00,92.20,92.23,92.18,92.21,42527
2018/02/15,14:01:00,92.21,92.24,92.19,92.21,23113
2018/02/15,14:02:00,92.21,92.24,92.05,92.07,58863
2018/02/15,14:03:00,92.07,92.13,92.05,92.11,29805
2018/02/15,14:04:00,92.11,92.14,92.09,92.09,39640
2018/02/15,14:05:00,92.09,92.22,92.09,92.20,29765
2018/02/15,14:06:00,92.20,92.26,92.18,92.24,25616
2018/02/15,14:07:00,92.25,92.32,92.24,92.28,48187
2018/02/15,14:08:00,92.27,92.33,92.25,92.29,31944
2018/02/15,14:09:00,92.29,92.39,92.29,92.37,36438
2018/02/15,14:10:00,92.37,92.39,92.33,92.34,32122
2018/02/15,14:11:00,92.34,92.35,92.29,92.35,28954
2018/02/15,14:12:00,92.35,92.37,92.32,92.34,22264
2018/02/15,14:13:00,92.34,92.34,92.32,92.34,22051
2018/02/15,14:14:00,92.34,92.34,92.26,92.27,55763
2018/02/15,14:15:00,92.28,92.35,92.28,92.35,35762
2018/02/15,14:16:00,92.35,92.41,92.34,92.40,37550
2018/02/15,14:17:00,92.40,92.41,92.38,92.41,34150
2018/02/15,14:18:00,92.41,92.41,92.30,92.37,69961
2018/02/15,14:19:00,92.37,92.39,92.33,92.36,79161
2018/02/15,14:20:00,92.35,92.40,92.35,92.39,46558
2018/02/15,14:21:00,92.39,92.44,92.37,92.38,49404
2018/02/15,14:22:00,92.38,92.38,92.27,92.29,32998
2018/02/15,14:23:00,92.29,92.29,92.24,92.25,26791
2018/02/15,14:24:00,92.25,92.31,92.24,92.30,26485
2018/02/15,14:25:00,92.30,92.30,92.23,92.24,29124
2018/02/15,14:26:00,92.23,92.26,92.22,92.25,27937
2018/02/15,14:27:00,92.25,92.27,92.24,92.27,27130
2018/02/15,14:28:00,92.27,92.31,92.27,92.30,40977
2018/02/15,14:29:00,92.30,92.33,92.29,92.32,31253
2018/02/15,14:30:00,92.33,92.37,92.33,92.35,46344
2018/02/15,14:31:00,92.33,92.34,92.30,92.34,36427
2018/02/15,14:32:00,92.34,92.42,92.34,92.41,62834
2018/02/15,14:33:00,92.41,92.41,92.34,92.35,35104
2018/02/15,14:34:00,92.35,92.39,92.31,92.38,25004
2018/02/15,14:35:00,92.38,92.48,92.38,92.45,77321
2018/02/15,14:36:00,92.45,92.47,92.44,92.46,39033
2018/02/15,14:37:00,92.47,92.51,92.45,92.45,100118
2018/02/15,14:38:00,92.46,92.46,92.40,92.40,43375
2018/02/15,14:39:00,92.40,92.42,92.36,92.41,35135
2018/02/15,14:40:00,92.41,92.43,92.38,92.41,35430
2018/02/15,14:41:00,92.41,92.43,92.38,92.43,26730
2018/02/15,14:42:00,92.43,92.43,92.37,92.40,36887
2018/02/15,14:43:00,92.40,92.46,92.40,92.43,24016
2018/02/15,14:44:00,92.43,92.46,92.42,92.45,22209
2018/02/15,14:45:00,92.45,92.50,92.40,92.40,52152
2018/02/15,14:46:00,92.40,92.44,92.37,92.39,90438
2018/02/15,14:47:00,92.39,92.40,92.33,92.33,41180
2018/02/15,14:48:00,92.33,92.35,92.27,92.28,49955
2018/02/15,14:49:00,92.28,92.32,92.25,92.28,72415
2018/02/15,14:50:00,92.28,92.29,92.26,92.28,33714
2018/02/15,14:51:00,92.28,92.29,92.23,92.23,28657
2018/02/15,14:52:00,92.23,92.26,92.22,92.25,28551
2018/02/15,14:53:00,92.25,92.25,92.18,92.18,58440
2018/02/15,14:54:00,92.19,92.19,92.09,92.11,54297
2018/02/15,14:55:00,92.11,92.13,92.05,92.06,81567
2018/02/15,14:56:00,92.06,92.13,92.06,92.13,27730
2018/02/15,14:57:00,92.13,92.19,92.12,92.16,40994
2018/02/15,14:58:00,92.15,92.18,92.14,92.16,28348
2018/02/15,14:59:00,92.16,92.20,92.15,92.18,36292
2018/02/15,15:00:00,92.18,92.20,92.13,92.15,39858
2018/02/15,15:01:00,92.15,92.22,92.15,92.21,55184
2018/02/15,15:02:00,92.22,92.34,92.20,92.33,78443
2018/02/15,15:03:00,92.33,92.35,92.30,92.35,35642
2018/02/15,15:04:00,92.35,92.39,92.31,92.39,71869
2018/02/15,15:05:00,92.39,92.40,92.32,92.40,88312
2018/02/15,15:06:00,92.40,92.45,92.38,92.42,74395
2018/02/15,15:07:00,92.42,92.42,92.32,92.35,88767
2018/02/15,15:08:00,92.35,92.38,92.34,92.35,38874
2018/02/15,15:09:00,92.35,92.36,92.28,92.29,63958
2018/02/15,15:10:00,92.28,92.34,92.25,92.34,174583
2018/02/15,15:11:00,92.33,92.38,92.33,92.35,48866
2018/02/15,15:12:00,92.36,92.41,92.34,92.35,37537
2018/02/15,15:13:00,92.35,92.36,92.28,92.33,59476
2018/02/15,15:14:00,92.33,92.41,92.32,92.40,61127
2018/02/15,15:15:00,92.41,92.44,92.39,92.40,57771
2018/02/15,15:16:00,92.40,92.44,92.40,92.42,54887
2018/02/15,15:17:00,92.43,92.46,92.42,92.43,45304
2018/02/15,15:18:00,92.43,92.45,92.42,92.43,35491
2018/02/15,15:19:00,92.43,92.45,92.38,92.40,43979
2018/02/15,15:20:00,92.39,92.44,92.37,92.43,44908
2018/02/15,15:21:00,92.43,92.46,92.41,92.45,65290
2018/02/15,15:22:00,92.45,92.46,92.39,92.40,73959
2018/02/15,15:23:00,92.40,92.47,92.39,92.45,52054
2018/02/15,15:24:00,92.45,92.52,92.43,92.51,90749
2018/02/15,15:25:00,92.51,92.51,92.42,92.46,67187
2018/02/15,15:26:00,92.45,92.49,92.45,92.46,45591
2018/02/15,15:27:00,92.46,92.47,92.42,92.43,45986
2018/02/15,15:28:00,92.42,92.43,92.36,92.37,76389
2018/02/15,15:29:00,92.37,92.38,92.31,92.35,61278
2018/02/15,15:30:00,92.35,92.40,92.35,92.36,99357
2018/02/15,15:31:00,92.36,92.42,92.35,92.39,51048
2018/02/15,15:32:00,92.40,92.42,92.34,92.39,72611
2018/02/15,15:33:00,92.39,92.39,92.33,92.37,55103
2018/02/15,15:34:00,92.36,92.37,92.26,92.27,56180
2018/02/15,15:35:00,92.28,92.31,92.25,92.26,57467
2018/02/15,15:36:00,92.26,92.29,92.18,92.28,62486
2018/02/15,15:37:00,92.28,92.30,92.23,92.27,63178
2018/02/15,15:38:00,92.25,92.31,92.23,92.27,63003
2018/02/15,15:39:00,92.27,92.34,92.25,92.33,50733
2018/02/15,15:40:00,92.33,92.39,92.32,92.39,63149
2018/02/15,15:41:00,92.39,92.44,92.37,92.42,60264
2018/02/15,15:42:00,92.42,92.51,92.40,92.49,106825
2018/02/15,15:43:00,92.49,92.49,92.39,92.43,78882
2018/02/15,15:44:00,92.43,92.47,92.38,92.45,147816
2018/02/15,15:45:00,92.44,92.44,92.34,92.35,81716
2018/02/15,15:46:00,92.35,92.51,92.34,92.46,136230
2018/02/15,15:47:00,92.45,92.49,92.43,92.48,88213
2018/02/15,15:48:00,92.47,92.49,92.42,92.45,72594
2018/02/15,15:49:00,92.45,92.51,92.44,92.49,103982
2018/02/15,15:50:00,92.49,92.50,92.46,92.49,74947
2018/02/15,15:51:00,92.49,92.50,92.33,92.48,200861
2018/02/15,15:52:00,92.48,92.52,92.46,92.49,118584
2018/02/15,15:53:00,92.49,92.51,92.47,92.48,86939
2018/02/15,15:54:00,92.47,92.51,92.46,92.47,121141
2018/02/15,15:55:00,92.47,92.47,92.41,92.44,122561
2018/02/15,15:56:00,92.44,92.50,92.43,92.48,142295
2018/02/15,15:57:00,92.48,92.52,92.48,92.50,280458
2018/02/15,15:58:00,92.50,92.51,92.47,92.49,188677
2018/02/15,15:59:00,92.50,92.52,92.48,92.50,421147
2018/02/15,16:00:00,92.50,92.72,92.48,92.66,787346
2018/02/16,09:31:00,92.45,92.66,92.38,92.62,95432
2018/02/16,09:32:00,92.61,92.74,92.53,92.74,72179
2018/02/16,09:33:00,92.74,92.77,92.68,92.75,71640
2018/02/16,09:34:00,92.75,92.75,92.58,92.64,74686
2018/02/16,09:35:00,92.62,92.71,92.55,92.64,64293
2018/02/16,09:36:00,92.66,92.78,92.63,92.75,124923
2018/02/16,09:37:00,92.75,92.81,92.74,92.81,108768
2018/02/16,09:38:00,92.81,92.82,92.70,92.73,55901
2018/02/16,09:39:00,92.73,92.76,92.72,92.75,93416
2018/02/16,09:40:00,92.75,92.85,92.74,92.83,69917
2018/02/16,09:41:00,92.84,92.89,92.83,92.87,67274
2018/02/16,09:42:00,92.87,92.88,92.78,92.79,52387
2018/02/16,09:43:00,92.79,92.88,92.79,92.87,52460
2018/02/16,09:44:00,92.87,92.90,92.73,92.74,88213
2018/02/16,09:45:00,92.74,92.77,92.62,92.62,77782
2018/02/16,09:46:00,92.62,92.69,92.54,92.67,97566
2018/02/16,09:47:00,92.67,92.75,92.65,92.72,40035
2018/02/16,09:48:00,92.72,92.72,92.55,92.61,51432
2018/02/16,09:49:00,92.61,92.64,92.57,92.62,50467
2018/02/16,09:50:00,92.61,92.74,92.60,92.70,42173
2018/02/16,09:51:00,92.70,92.76,92.61,92.75,71596
2018/02/16,09:52:00,92.75,92.76,92.68,92.68,38920
2018/02/16,09:53:00,92.69,92.71,92.58,92.65,85603
2018/02/16,09:54:00,92.64,92.66,92.56,92.64,60627
2018/02/16,09:55:00,92.63,92.69,92.56,92.57,57842
2018/02/16,09:56:00,92.57,92.66,92.57,92.64,59028
2018/02/16,09:57:00,92.64,92.69,92.62,92.67,65800
2018/02/16,09:58:00,92.68,92.77,92.68,92.73,44714
2018/02/16,09:59:00,92.73,92.74,92.69,92.70,67384
2018/02/16,10:00:00,92.69,92.72,92.58,92.58,42856
2018/02/16,10:01:00,92.59,92.72,92.58,92.61,71182
2018/02/16,10:02:00,92.60,92.69,92.55,92.66,89235
2018/02/16,10:03:00,92.65,92.67,92.60,92.64,45670
2018/02/16,10:04:00,92.64,92.65,92.56,92.59,43952
2018/02/16,10:05:00,92.58,92.64,92.58,92.58,27917
2018/02/16,10:06:00,92.59,92.61,92.51,92.57,44677
2018/02/16,10:07:00,92.58,92.58,92.50,92.53,38022
2018/02/16,10:08:00,92.53,92.53,92.45,92.45,73895
2018/02/16,10:09:00,92.45,92.57,92.45,92.56,51383
2018/02/16,10:10:00,92.56,92.65,92.55,92.65,89117
2018/02/16,10:11:00,92.64,92.65,92.57,92.60,52586
2018/02/16,10:12:00,92.60,92.66,92.60,92.62,99431
2018/02/16,10:13:00,92.63,92.70,92.62,92.68,66711
2018/02/16,10:14:00,92.68,92.69,92.54,92.55,51366
2018/02/16,10:15:00,92.56,92.66,92.56,92.63,48046
2018/02/16,10:16:00,92.66,92.75,92.66,92.68,82056
2018/02/16,10:17:00,92.67,92.80,92.66,92.77,53286
2018/02/16,10:18:00,92.77,92.77,92.68,92.72,90927
2018/02/16,10:19:00,92.72,92.76,92.68,92.72,36568
2018/02/16,10:20:00,92.72,92.73,92.66,92.68,32996
2018/02/16,10:21:00,92.68,92.71,92.62,92.70,38844
2018/02/16,10:22:00,92.70,92.75,92.68,92.75,35309
2018/02/16,10:23:00,92.75,92.82,92.73,92.80,58952
2018/02/16,10:24:00,92.81,92.81,92.71,92.72,45763
2018/02/16,10:25:00,92.74,92.84,92.73,92.81,35423
2018/02/16,10:26:00,92.82,92.94,92.82,92.90,64749
2018/02/16,10:27:00,92.90,92.91,92.81,92.84,38873
2018/02/16,10:28:00,92.84,92.88,92.83,92.84,66805
2018/02/16,10:29:00,92.85,92.94,92.83,92.92,42582
2018/02/16,10:30:00,92.92,92.96,92.90,92.94,77950
2018/02/16,10:31:00,92.93,93.00,92.90,92.99,73920
2018/02/16,10:32:00,93.00,93.07,93.00,93.05,186270
2018/02/16,10:33:00,93.05,93.06,93.01,93.04,74463
2018/02/16,10:34:00,93.03,93.05,92.96,92.98,101742
2018/02/16,10:35:00,92.98,93.01,92.93,92.99,88691
2018/02/16,10:36:00,93.00,93.12,92.99,93.11,101616
2018/02/16,10:37:00,93.11,93.24,93.11,93.24,106342
2018/02/16,10:38:00,93.24,93.28,93.14,93.15,81002
2018/02/16,10:39:00,93.15,93.22,93.14,93.18,41199
2018/02/16,10:40:00,93.18,93.20,93.10,93.11,32939
2018/02/16,10:41:00,93.11,93.11,92.99,93.00,97988
2018/02/16,10:42:00,93.00,93.00,92.95,92.98,39929
2018/02/16,10:43:00,92.99,93.01,92.88,92.93,93204
2018/02/16,10:44:00,92.94,93.00,92.94,92.98,27674
2018/02/16,10:45:00,92.98,93.07,92.96,93.04,49710
2018/02/16,10:46:00,93.04,93.11,92.99,93.11,48275
2018/02/16,10:47:00,93.11,93.13,93.06,93.10,88812
2018/02/16,10:48:00,93.10,93.20,93.10,93.20,44976
2018/02/16,10:49:00,93.20,93.20,93.12,93.14,39933
2018/02/16,10:50:00,93.14,93.20,93.14,93.19,38965
2018/02/16,10:51:00,93.19,93.20,93.11,93.14,26864
2018/02/16,10:52:00,93.14,93.15,93.04,93.05,62472
2018/02/16,10:53:00,93.05,93.09,92.99,93.00,34209
2018/02/16,10:54:00,93.00,93.02,92.98,93.01,20946
2018/02/16,10:55:00,93.00,93.08,93.00,93.05,26629
2018/02/16,10:56:00,93.06,93.09,93.01,93.03,37208
2018/02/16,10:57:00,93.03,93.06,93.03,93.05,30837
2018/02/16,10:58:00,93.06,93.09,93.01,93.03,30093
2018/02/16,10:59:00,93.03,93.05,92.97,92.99,27193
2018/02/16,11:00:00,92.99,93.00,92.86,92.94,106606
2018/02/16,11:01:00,92.93,93.05,92.93,92.98,65783
2018/02/16,11:02:00,92.99,93.02,92.95,92.96,40883
2018/02/16,11:03:00,92.96,92.98,92.89,92.91,67922
2018/02/16,11:04:00,92.91,92.91,92.79,92.84,40321
2018/02/16,11:05:00,92.84,92.97,92.81,92.86,120671
2018/02/16,11:06:00,92.86,92.91,92.83,92.89,21350
2018/02/16,11:07:00,92.90,92.94,92.89,92.91,31213
2018/02/16,11:08:00,92.91,92.99,92.90,92.98,43058
2018/02/16,11:09:00,92.98,93.05,92.96,93.04,41027
2018/02/16,11:10:00,93.04,93.07,93.03,93.03,41490
2018/02/16,11:11:00,93.02,93.06,93.00,93.05,51376
2018/02/16,11:12:00,93.05,93.07,93.01,93.05,108402
2018/02/16,11:13:00,93.05,93.11,93.04,93.10,25249
2018/02/16,11:14:00,93.10,93.12,93.07,93.09,46737
2018/02/16,11:15:00,93.09,93.16,93.08,93.15,33894
2018/02/16,11:16:00,93.15,93.16,93.10,93.11,25098
2018/02/16,11:17:00,93.11,93.11,93.06,93.11,33126
2018/02/16,11:18:00,93.10,93.15,93.10,93.12,26018
2018/02/16,11:19:00,93.12,93.12,93.03,93.06,37819
2018/02/16,11:20:00,93.06,93.13,93.05,93.13,37881
2018/02/16,11:21:00,93.13,93.15,93.10,93.10,64657
2018/02/16,11:22:00,93.10,93.16,93.09,93.14,52035
2018/02/16,11:23:00,93.14,93.14,93.09,93.10,26274
2018/02/16,11:24:00,93.10,93.16,93.10,93.16,18642
2018/02/16,11:25:00,93.16,93.16,93.09,93.14,22852
2018/02/16,11:26:00,93.14,93.18,93.13,93.16,75890
2018/02/16,11:27:00,93.16,93.16,93.09,93.13,21449
2018/02/16,11:28:00,93.12,93.13,93.02,93.02,46456
2018/02/16,11:29:00,93.02,93.02,92.98,92.98,34494
2018/02/16,11:30:00,92.98,93.03,92.92,92.94,60446
2018/02/16,11:31:00,92.94,93.01,92.93,92.99,42200
2018/02/16,11:32:00,92.98,92.99,92.90,92.92,22871
2018/02/16,11:33:00,92.92,92.96,92.90,92.93,28738
2018/02/16,11:34:00,92.94,92.97,92.93,92.97,32734
2018/02/16,11:35:00,92.98,92.99,92.94,92.95,44338
2018/02/16,11:36:00,92.95,92.95,92.88,92.92,39165
2018/02/16,11:37:00,92.92,92.93,92.89,92.91,41343
2018/02/16,11:38:00,92.91,92.96,92.89,92.95,41307
2018/02/16,11:39:00,92.95,92.99,92.95,92.98,18562
2018/02/16,11:40:00,92.99,93.03,92.99,93.03,36253
2018/02/16,11:41:00,93.03,93.06,93.01,93.03,35510
2018/02/16,11:42:00,93.05,93.06,93.03,93.05,18235
2018/02/16,11:43:00,93.05,93.05,93.00,93.03,14247
2018/02/16,11:44:00,93.03,93.03,92.99,93.00,18622
2018/02/16,11:45:00,92.99,93.00,92.96,92.98,21452
2018/02/16,11:46:00,92.98,93.04,92.98,93.00,20373
2018/02/16,11:47:00,93.00,93.01,92.97,92.99,19231
2018/02/16,11:48:00,92.99,93.04,92.98,93.03,14592
2018/02/16,11:49:00,93.02,93.05,93.00,93.02,36238
2018/02/16,11:50:00,93.02,93.05,93.00,93.03,17100
2018/02/16,11:51:00,93.03,93.13,93.03,93.11,73174
2018/02/16,11:52:00,93.12,93.14,93.10,93.11,22071
2018/02/16,11:53:00,93.11,93.19,93.10,93.19,39275
2018/02/16,11:54:00,93.19,93.23,93.17,93.19,31798
2018/02/16,11:55:00,93.19,93.20,93.15,93.20,26484
2018/02/16,11:56:00,93.19,93.23,93.19,93.22,42437
2018/02/16,11:57:00,93.23,93.25,93.18,93.19,34792
2018/02/16,11:58:00,93.19,93.23,93.19,93.22,21269
2018/02/16,11:59:00,93.22,93.22,93.19,93.20,32880
2018/02/16,12:00:00,93.20,93.23,93.18,93.19,33327
2018/02/16,12:01:00,93.19,93.22,93.18,93.21,15094
2018/02/16,12:02:00,93.21,93.22,93.13,93.14,23794
2018/02/16,12:03:00,93.14,93.15,93.14,93.14,22293
2018/02/16,12:04:00,93.14,93.15,93.12,93.15,27430
2018/02/16,12:05:00,93.15,93.19,93.15,93.18,23522
2018/02/16,12:06:00,93.18,93.22,93.17,93.22,23080
2018/02/16,12:07:00,93.22,93.24,93.20,93.23,23825
2018/02/16,12:08:00,93.22,93.23,93.13,93.18,54250
2018/02/16,12:09:00,93.18,93.18,93.12,93.15,56114
2018/02/16,12:10:00,93.15,93.18,93.12,93.17,15323
2018/02/16,12:11:00,93.17,93.22,93.15,93.22,25982
2018/02/16,12:12:00,93.22,93.26,93.20,93.25,54374
2018/02/16,12:13:00,93.26,93.26,93.22,93.24,86604
2018/02/16,12:14:00,93.24,93.28,93.22,93.28,97367
2018/02/16,12:15:00,93.28,93.29,93.25,93.29,94671
2018/02/16,12:16:00,93.29,93.30,93.24,93.28,47631
2018/02/16,12:17:00,93.28,93.35,93.26,93.35,49301
2018/02/16,12:18:00,93.35,93.38,93.34,93.38,41529
2018/02/16,12:19:00,93.38,93.41,93.36,93.40,44143
2018/02/16,12:20:00,93.40,93.40,93.35,93.36,43870
2018/02/16,12:21:00,93.36,93.38,93.35,93.37,14487
2018/02/16,12:22:00,93.37,93.38,93.35,93.37,15091
2018/02/16,12:23:00,93.37,93.37,93.30,93.30,19260
2018/02/16,12:24:00,93.30,93.33,93.24,93.24,46588
2018/02/16,12:25:00,93.24,93.30,93.24,93.26,35918
2018/02/16,12:26:00,93.26,93.29,93.26,93.28,47714
2018/02/16,12:27:00,93.29,93.31,93.27,93.28,19367
2018/02/16,12:28:00,93.28,93.31,93.28,93.31,24737
2018/02/16,12:29:00,93.31,93.33,93.29,93.30,46177
2018/02/16,12:30:00,93.30,93.33,93.30,93.32,38707
2018/02/16,12:31:00,93.33,93.34,93.30,93.31,73114
2018/02/16,12:32:00,93.31,93.42,93.29,93.39,178461
2018/02/16,12:33:00,93.40,93.42,93.38,93.41,97128
2018/02/16,12:34:00,93.41,93.50,93.41,93.49,50330
2018/02/16,12:35:00,93.48,93.49,93.45,93.45,83657
2018/02/16,12:36:00,93.44,93.46,93.42,93.43,43852
2018/02/16,12:37:00,93.43,93.46,93.42,93.43,30005
2018/02/16,12:38:00,93.43,93.45,93.42,93.43,30715
2018/02/16,12:39:00,93.43,93.43,93.40,93.40,28188
2018/02/16,12:40:00,93.40,93.41,93.38,93.38,30472
2018/02/16,12:41:00,93.38,93.41,93.38,93.40,26240
2018/02/16,12:42:00,93.40,93.44,93.39,93.42,25271
2018/02/16,12:43:00,93.42,93.46,93.40,93.41,46826
2018/02/16,12:44:00,93.41,93.41,93.33,93.35,21897
2018/02/16,12:45:00,93.35,93.36,93.33,93.34,18808
2018/02/16,12:46:00,93.34,93.38,93.34,93.37,32627
2018/02/16,12:47:00,93.36,93.37,93.33,93.33,24999
2018/02/16,12:48:00,93.33,93.34,93.29,93.32,67375
2018/02/16,12:49:00,93.31,93.32,93.27,93.27,32302
2018/02/16,12:50:00,93.27,93.30,93.26,93.26,81791
2018/02/16,12:51:00,93.26,93.27,93.19,93.20,49333
2018/02/16,12:52:00,93.20,93.21,93.11,93.12,39987
2018/02/16,12:53:00,93.13,93.13,92.88,92.90,155157
2018/02/16,12:54:00,92.91,93.04,92.90,93.04,55282
2018/02/16,12:55:00,93.05,93.08,92.99,93.02,81247
2018/02/16,12:56:00,93.02,93.03,92.94,93.02,56333
2018/02/16,12:57:00,93.03,93.04,92.93,93.03,41822
2018/02/16,12:58:00,93.02,93.08,92.98,93.06,65016
2018/02/16,12:59:00,93.06,93.09,93.01,93.04,49580
2018/02/16,13:00:00,93.03,93.03,92.98,93.00,41645
2018/02/16,13:01:00,93.02,93.06,92.96,93.03,100756
2018/02/16,13:02:00,93.04,93.04,92.96,92.99,26202
2018/02/16,13:03:00,92.98,92.99,92.92,92.94,34727
2018/02/16,13:04:00,92.93,92.95,92.88,92.90,96004
2018/02/16,13:05:00,92.90,93.00,92.86,92.98,960607
2018/02/16,13:06:00,92.98,93.03,92.95,92.96,59172
2018/02/16,13:07:00,92.96,93.07,92.93,93.04,57843
2018/02/16,13:08:00,93.04,93.15,93.04,93.09,51403
2018/02/16,13:09:00,93.09,93.09,93.03,93.04,24943
2018/02/16,13:10:00,93.04,93.05,92.97,93.00,35366
2018/02/16,13:11:00,93.00,93.02,92.90,92.91,27032
2018/02/16,13:12:00,92.91,92.98,92.87,92.95,66867
2018/02/16,13:13:00,92.95,92.99,92.91,92.96,31561
2018/02/16,13:14:00,92.95,92.96,92.79,92.80,44999
2018/02/16,13:15:00,92.80,92.88,92.80,92.85,33730
2018/02/16,13:16:00,92.86,92.92,92.82,92.92,51322
2018/02/16,13:17:00,92.92,92.92,92.74,92.76,79937
2018/02/16,13:18:00,92.76,92.76,92.64,92.66,80430
2018/02/16,13:19:00,92.65,92.67,92.47,92.52,143609
2018/02/16,13:20:00,92.52,92.56,92.48,92.52,88702
2018/02/16,13:21:00,92.53,92.56,92.48,92.48,99972
2018/02/16,13:22:00,92.50,92.61,92.48,92.60,35293
2018/02/16,13:23:00,92.60,92.60,92.46,92.51,44019
2018/02/16,13:24:00,92.51,92.59,92.51,92.58,40166
2018/02/16,13:25:00,92.57,92.62,92.54,92.55,31847
2018/02/16,13:26:00,92.56,92.62,92.55,92.58,37970
2018/02/16,13:27:00,92.58,92.58,92.40,92.46,69400
2018/02/16,13:28:00,92.45,92.52,92.38,92.40,57126
2018/02/16,13:29:00,92.41,92.48,92.33,92.33,91405
2018/02/16,13:30:00,92.35,92.47,92.30,92.36,90968
2018/02/16,13:31:00,92.36,92.37,92.12,92.14,101098
2018/02/16,13:32:00,92.14,92.26,92.05,92.10,143137
2018/02/16,13:33:00,92.11,92.19,92.06,92.14,143880
2018/02/16,13:34:00,92.14,92.15,92.07,92.11,110047
2018/02/16,13:35:00,92.11,92.16,92.07,92.12,113801
2018/02/16,13:36:00,92.13,92.33,92.13,92.29,128751
2018/02/16,13:37:00,92.29,92.33,92.25,92.32,95557
2018/02/16,13:38:00,92.32,92.47,92.32,92.41,57478
2018/02/16,13:39:00,92.41,92.44,92.27,92.38,44188
2018/02/16,13:40:00,92.37,92.40,92.29,92.29,55182
2018/02/16,13:41:00,92.31,92.45,92.31,92.45,43115
2018/02/16,13:42:00,92.47,92.54,92.43,92.52,53577
2018/02/16,13:43:00,92.52,92.59,92.50,92.58,34499
2018/02/16,13:44:00,92.58,92.60,92.52,92.53,48130
2018/02/16,13:45:00,92.53,92.57,92.49,92.57,31530
2018/02/16,13:46:00,92.56,92.57,92.45,92.51,48441
2018/02/16,13:47:00,92.51,92.52,92.44,92.44,40786
2018/02/16,13:48:00,92.44,92.52,92.44,92.47,37597
2018/02/16,13:49:00,92.47,92.48,92.40,92.45,36016
2018/02/16,13:50:00,92.44,92.46,92.36,92.38,46206
2018/02/16,13:51:00,92.38,92.38,92.30,92.35,42559
2018/02/16,13:52:00,92.36,92.36,92.28,92.35,37915
2018/02/16,13:53:00,92.35,92.37,92.19,92.19,52634
2018/02/16,13:54:00,92.20,92.32,92.20,92.28,50796
2018/02/16,13:55:00,92.28,92.32,92.21,92.22,45301
2018/02/16,13:56:00,92.22,92.26,92.14,92.16,27176
2018/02/16,13:57:00,92.15,92.17,92.07,92.17,53168
2018/02/16,13:58:00,92.17,92.23,92.15,92.22,29458
2018/02/16,13:59:00,92.20,92.32,92.20,92.29,35304
2018/02/16,14:00:00,92.27,92.29,92.21,92.22,32018
2018/02/16,14:01:00,92.22,92.37,92.21,92.37,50552
2018/02/16,14:02:00,92.38,92.45,92.33,92.42,42544
2018/02/16,14:03:00,92.42,92.44,92.37,92.42,21651
2018/02/16,14:04:00,92.42,92.46,92.40,92.43,30568
2018/02/16,14:05:00,92.43,92.45,92.36,92.39,31952
2018/02/16,14:06:00,92.39,92.41,92.29,92.29,32461
2018/02/16,14:07:00,92.29,92.37,92.25,92.29,31822
2018/02/16,14:08:00,92.29,92.41,92.28,92.39,34027
2018/02/16,14:09:00,92.39,92.42,92.35,92.36,21229
2018/02/16,14:10:00,92.36,92.36,92.18,92.20,47763
2018/02/16,14:11:00,92.20,92.35,92.19,92.34,27693
2018/02/16,14:12:00,92.33,92.35,92.17,92.22,37147
2018/02/16,14:13:00,92.21,92.29,92.20,92.20,35658
2018/02/16,14:14:00,92.20,92.22,92.16,92.18,41894
2018/02/16,14:15:00,92.18,92.18,92.06,92.06,33221
2018/02/16,14:16:00,92.07,92.10,91.94,92.02,113071
2018/02/16,14:17:00,92.02,92.11,91.93,91.93,71920
2018/02/16,14:18:00,91.93,91.93,91.85,91.87,132532
2018/02/16,14:19:00,91.87,92.03,91.87,92.00,60132
2018/02/16,14:20:00,92.00,92.08,92.00,92.08,65665
2018/02/16,14:21:00,92.08,92.08,91.95,91.98,102075
2018/02/16,14:22:00,91.97,92.07,91.86,91.90,84551
2018/02/16,14:23:00,91.89,91.96,91.80,91.95,85906
2018/02/16,14:24:00,91.96,92.05,91.87,91.87,71965
2018/02/16,14:25:00,91.87,92.01,91.84,92.00,76702
2018/02/16,14:26:00,92.00,92.06,91.94,91.94,62869
2018/02/16,14:27:00,91.95,92.08,91.94,92.08,91237
2018/02/16,14:28:00,92.09,92.13,91.99,92.02,126207
2018/02/16,14:29:00,92.01,92.12,92.00,92.09,103447
2018/02/16,14:30:00,92.09,92.17,92.06,92.15,55830
2018/02/16,14:31:00,92.15,92.16,91.96,92.05,56170
2018/02/16,14:32:00,92.05,92.21,92.02,92.18,88008
2018/02/16,14:33:00,92.18,92.20,92.12,92.18,36026
2018/02/16,14:34:00,92.18,92.23,92.16,92.22,39517
2018/02/16,14:35:00,92.22,92.29,92.15,92.29,46583
2018/02/16,14:36:00,92.29,92.29,92.17,92.23,59810
2018/02/16,14:37:00,92.23,92.28,92.22,92.23,44564
2018/02/16,14:38:00,92.25,92.31,92.22,92.31,28450
2018/02/16,14:39:00,92.31,92.32,92.22,92.32,44563
2018/02/16,14:40:00,92.32,92.33,92.25,92.28,38138
2018/02/16,14:41:00,92.27,92.29,92.19,92.21,24429
2018/02/16,14:42:00,92.21,92.30,92.21,92.29,28148
2018/02/16,14:43:00,92.30,92.36,92.26,92.32,50455
2018/02/16,14:44:00,92.32,92.35,92.28,92.30,31617
2018/02/16,14:45:00,92.32,92.35,92.14,92.19,64808
2018/02/16,14:46:00,92.20,92.31,92.18,92.26,51007
2018/02/16,14:47:00,92.25,92.26,92.17,92.20,31253
2018/02/16,14:48:00,92.20,92.23,92.11,92.22,46425
2018/02/16,14:49:00,92.21,92.33,92.20,92.31,58061
2018/02/16,14:50:00,92.32,92.37,92.31,92.33,51235
2018/02/16,14:51:00,92.32,92.35,92.25,92.25,20935
2018/02/16,14:52:00,92.26,92.27,92.15,92.18,48511
2018/02/16,14:53:00,92.18,92.21,92.13,92.19,28519
2018/02/16,14:54:00,92.19,92.21,92.12,92.20,20475
2018/02/16,14:55:00,92.20,92.28,92.20,92.28,22901
2018/02/16,14:56:00,92.29,92.38,92.27,92.35,77156
2018/02/16,14:57:00,92.35,92.39,92.31,92.39,30819
2018/02/16,14:58:00,92.39,92.39,92.32,92.35,26487
2018/02/16,14:59:00,92.35,92.43,92.32,92.41,38348
2018/02/16,15:00:00,92.41,92.46,92.39,92.44,32041
2018/02/16,15:01:00,92.45,92.45,92.37,92.43,31168
2018/02/16,15:02:00,92.43,92.50,92.41,92.47,54555
2018/02/16,15:03:00,92.47,92.49,92.42,92.42,42947
2018/02/16,15:04:00,92.42,92.43,92.36,92.38,23653
2018/02/16,15:05:00,92.38,92.41,92.33,92.37,35790
2018/02/16,15:06:00,92.39,92.45,92.38,92.44,31877
2018/02/16,15:07:00,92.44,92.49,92.43,92.44,48223
2018/02/16,15:08:00,92.44,92.47,92.40,92.46,31853
2018/02/16,15:09:00,92.46,92.50,92.42,92.45,44284
2018/02/16,15:10:00,92.46,92.57,92.46,92.56,39985
2018/02/16,15:11:00,92.56,92.59,92.53,92.56,39797
2018/02/16,15:12:00,92.56,92.63,92.55,92.60,35137
2018/02/16,15:13:00,92.60,92.61,92.50,92.51,44754
2018/02/16,15:14:00,92.50,92.50,92.41,92.46,36064
2018/02/16,15:15:00,92.46,92.50,92.45,92.48,36755
2018/02/16,15:16:00,92.48,92.50,92.45,92.45,24884
2018/02/16,15:17:00,92.45,92.49,92.41,92.45,20561
2018/02/16,15:18:00,92.45,92.46,92.34,92.39,65885
2018/02/16,15:19:00,92.39,92.43,92.39,92.43,18969
2018/02/16,15:20:00,92.42,92.47,92.39,92.44,41857
2018/02/16,15:21:00,92.44,92.50,92.40,92.47,63127
2018/02/16,15:22:00,92.48,92.49,92.37,92.43,38013
2018/02/16,15:23:00,92.42,92.51,92.42,92.48,40200
2018/02/16,15:24:00,92.48,92.51,92.47,92.49,27543
2018/02/16,15:25:00,92.49,92.50,92.41,92.45,33534
2018/02/16,15:26:00,92.45,92.46,92.40,92.42,90676
2018/02/16,15:27:00,92.42,92.57,92.42,92.55,108704
2018/02/16,15:28:00,92.56,92.56,92.50,92.51,66246
2018/02/16,15:29:00,92.51,92.52,92.48,92.48,51961
2018/02/16,15:30:00,92.48,92.48,92.41,92.44,46323
2018/02/16,15:31:00,92.43,92.47,92.41,92.44,63223
2018/02/16,15:32:00,92.44,92.45,92.32,92.38,71119
2018/02/16,15:33:00,92.38,92.41,92.30,92.31,42497
2018/02/16,15:34:00,92.32,92.32,92.26,92.28,67753
2018/02/16,15:35:00,92.27,92.27,92.20,92.23,93762
2018/02/16,15:36:00,92.24,92.24,92.14,92.18,54398
2018/02/16,15:37:00,92.18,92.23,92.18,92.19,89962
2018/02/16,15:38:00,92.20,92.20,92.07,92.13,110059
2018/02/16,15:39:00,92.13,92.18,92.10,92.13,114894
2018/02/16,15:40:00,92.13,92.17,92.11,92.16,72316
2018/02/16,15:41:00,92.16,92.16,92.12,92.12,51228
2018/02/16,15:42:00,92.12,92.14,92.09,92.12,74206
2018/02/16,15:43:00,92.13,92.15,92.09,92.12,61129
2018/02/16,15:44:00,92.13,92.18,92.07,92.18,113921
2018/02/16,15:45:00,92.17,92.17,92.07,92.09,117273
2018/02/16,15:46:00,92.10,92.32,92.08,92.31,147923
2018/02/16,15:47:00,92.31,92.36,92.28,92.32,88743
2018/02/16,15:48:00,92.31,92.40,92.31,92.38,91730
2018/02/16,15:49:00,92.39,92.41,92.36,92.39,123635
2018/02/16,15:50:00,92.39,92.41,92.35,92.40,58449
2018/02/16,15:51:00,92.41,92.41,92.23,92.37,177009
2018/02/16,15:52:00,92.37,92.45,92.33,92.45,100466
2018/02/16,15:53:00,92.45,92.45,92.34,92.35,84772
2018/02/16,15:54:00,92.34,92.36,92.28,92.29,79911
2018/02/16,15:55:00,92.30,92.31,92.23,92.24,240808
2018/02/16,15:56:00,92.24,92.28,92.21,92.25,220880
2018/02/16,15:57:00,92.25,92.27,92.22,92.25,187535
2018/02/16,15:58:00,92.24,92.29,92.21,92.22,403642
2018/02/16,15:59:00,92.21,92.21,92.08,92.11,222299
2018/02/16,16:00:00,92.15,92.38,91.93,92.00,1029083
2018/02/20,09:31:00,91.48,91.52,91.12,91.26,289030
2018/02/20,09:32:00,91.25,91.30,91.18,91.21,121501
2018/02/20,09:33:00,91.21,91.21,91.01,91.15,156714
2018/02/20,09:34:00,91.15,91.43,91.15,91.43,131727
2018/02/20,09:35:00,91.43,91.57,91.40,91.57,190296
2018/02/20,09:36:00,91.57,91.71,91.56,91.70,138115
2018/02/20,09:37:00,91.70,91.86,91.65,91.80,118671
2018/02/20,09:38:00,91.80,91.82,91.71,91.78,73565
2018/02/20,09:39:00,91.79,91.88,91.73,91.87,55902
2018/02/20,09:40:00,91.87,91.94,91.83,91.89,78362
2018/02/20,09:41:00,91.90,91.99,91.89,91.91,73168
2018/02/20,09:42:00,91.91,91.95,91.85,91.85,65863
2018/02/20,09:43:00,91.85,91.92,91.83,91.91,57799
2018/02/20,09:44:00,91.92,92.11,91.92,92.05,153132
2018/02/20,09:45:00,92.05,92.05,91.83,91.85,93206
2018/02/20,09:46:00,91.86,91.94,91.82,91.92,61323
2018/02/20,09:47:00,91.92,92.13,91.92,92.13,97362
2018/02/20,09:48:00,92.13,92.23,92.07,92.23,72838
2018/02/20,09:49:00,92.23,92.28,92.15,92.28,92657
2018/02/20,09:50:00,92.28,92.29,92.22,92.22,52767
2018/02/20,09:51:00,92.23,92.32,92.19,92.30,128276
2018/02/20,09:52:00,92.29,92.30,92.17,92.17,90038
2018/02/20,09:53:00,92.17,92.22,92.10,92.18,98268
2018/02/20,09:54:00,92.18,92.24,92.11,92.13,52162
2018/02/20,09:55:00,92.14,92.19,92.10,92.15,61056
2018/02/20,09:56:00,92.16,92.20,92.11,92.14,52229
2018/02/20,09:57:00,92.15,92.21,92.04,92.09,55833
2018/02/20,09:58:00,92.09,92.15,92.09,92.12,46564
2018/02/20,09:59:00,92.12,92.16,92.01,92.01,58711
2018/02/20,10:00:00,92.01,92.13,92.01,92.11,66650
2018/02/20,10:01:00,92.11,92.16,92.00,92.05,220994
2018/02/20,10:02:00,92.05,92.09,92.01,92.01,46940
2018/02/20,10:03:00,92.01,92.16,91.95,92.16,77266
2018/02/20,10:04:00,92.17,92.21,92.08,92.10,62940
2018/02/20,10:05:00,92.10,92.16,92.06,92.14,37245
2018/02/20,10:06:00,92.13,92.32,92.11,92.32,127595
2018/02/20,10:07:00,92.32,92.35,92.27,92.34,53461
2018/02/20,10:08:00,92.34,92.38,92.28,92.31,56706
2018/02/20,10:09:00,92.30,92.35,92.26,92.34,52969
2018/02/20,10:10:00,92.34,92.35,92.31,92.31,77346
2018/02/20,10:11:00,92.31,92.33,92.24,92.29,64703
2018/02/20,10:12:00,92.29,92.34,92.25,92.32,121210
2018/02/20,10:13:00,92.31,92.34,92.23,92.26,82786
2018/02/20,10:14:00,92.26,92.31,92.21,92.30,98988
2018/02/20,10:15:00,92.30,92.36,92.25,92.32,61069
2018/02/20,10:16:00,92.31,92.32,92.18,92.19,76278
2018/02/20,10:17:00,92.19,92.34,92.19,92.31,97016
2018/02/20,10:18:00,92.31,92.34,92.30,92.32,75859
2018/02/20,10:19:00,92.33,92.37,92.31,92.35,127783
2018/02/20,10:20:00,92.34,92.38,92.32,92.33,104288
2018/02/20,10:21:00,92.33,92.40,92.33,92.39,74028
2018/02/20,10:22:00,92.39,92.41,92.35,92.36,60040
2018/02/20,10:23:00,92.36,92.41,92.36,92.41,37621
2018/02/20,10:24:00,92.41,92.42,92.32,92.34,56840
2018/02/20,10:25:00,92.35,92.39,92.33,92.33,42195
2018/02/20,10:26:00,92.33,92.33,92.29,92.30,40606
2018/02/20,10:27:00,92.29,92.30,92.28,92.29,36529
2018/02/20,10:28:00,92.29,92.41,92.29,92.38,44882
2018/02/20,10:29:00,92.38,92.38,92.28,92.28,44660
2018/02/20,10:30:00,92.28,92.29,92.17,92.21,73118
2018/02/20,10:31:00,92.20,92.25,92.19,92.25,55678
2018/02/20,10:32:00,92.25,92.27,92.17,92.21,74286
2018/02/20,10:33:00,92.21,92.24,92.16,92.18,71375
2018/02/20,10:34:00,92.17,92.21,92.12,92.18,71472
2018/02/20,10:35:00,92.18,92.23,92.15,92.20,36861
2018/02/20,10:36:00,92.20,92.20,92.10,92.11,49096
2018/02/20,10:37:00,92.11,92.18,92.11,92.18,55786
2018/02/20,10:38:00,92.18,92.19,92.10,92.12,47483
2018/02/20,10:39:00,92.12,92.12,92.04,92.06,59871
2018/02/20,10:40:00,92.06,92.13,92.06,92.12,46749
2018/02/20,10:41:00,92.12,92.20,92.07,92.19,54401
2018/02/20,10:42:00,92.19,92.27,92.19,92.21,65355
2018/02/20,10:43:00,92.21,92.24,92.18,92.23,40394
2018/02/20,10:44:00,92.23,92.31,92.19,92.31,43057
2018/02/20,10:45:00,92.31,92.34,92.30,92.31,46658
2018/02/20,10:46:00,92.32,92.34,92.26,92.27,40965
2018/02/20,10:47:00,92.26,92.37,92.25,92.37,46700
2018/02/20,10:48:00,92.37,92.37,92.28,92.29,33084
2018/02/20,10:49:00,92.29,92.35,92.29,92.33,34678
2018/02/20,10:50:00,92.32,92.39,92.31,92.33,53393
2018/02/20,10:51:00,92.34,92.35,92.28,92.30,46592
2018/02/20,10:52:00,92.31,92.35,92.28,92.28,39479
2018/02/20,10:53:00,92.28,92.31,92.25,92.25,33093
2018/02/20,10:54:00,92.25,92.25,92.21,92.21,31234
2018/02/20,10:55:00,92.21,92.31,92.20,92.30,36416
2018/02/20,10:56:00,92.30,92.36,92.26,92.35,32872
2018/02/20,10:57:00,92.35,92.42,92.34,92.34,49684
2018/02/20,10:58:00,92.34,92.37,92.23,92.24,39500
2018/02/20,10:59:00,92.24,92.24,92.18,92.18,38331
2018/02/20,11:00:00,92.19,92.21,92.17,92.20,84036
2018/02/20,11:01:00,92.20,92.25,92.17,92.24,94350
2018/02/20,11:02:00,92.24,92.32,92.24,92.31,41140
2018/02/20,11:03:00,92.31,92.32,92.28,92.31,35813
2018/02/20,11:04:00,92.31,92.45,92.31,92.44,80229
2018/02/20,11:05:00,92.44,92.45,92.40,92.45,76981
2018/02/20,11:06:00,92.45,92.45,92.41,92.42,47100
2018/02/20,11:07:00,92.42,92.56,92.42,92.56,80196
2018/02/20,11:08:00,92.56,92.56,92.47,92.51,71044
2018/02/20,11:09:00,92.51,92.58,92.50,92.56,76996
2018/02/20,11:10:00,92.56,92.57,92.48,92.49,46929
2018/02/20,11:11:00,92.49,92.50,92.44,92.47,45346
2018/02/20,11:12:00,92.47,92.48,92.41,92.43,38088
2018/02/20,11:13:00,92.42,92.43,92.37,92.41,34606
2018/02/20,11:14:00,92.41,92.43,92.37,92.37,29206
2018/02/20,11:15:00,92.37,92.43,92.34,92.39,35467
2018/02/20,11:16:00,92.39,92.44,92.33,92.35,50526
2018/02/20,11:17:00,92.35,92.38,92.33,92.36,33205
2018/02/20,11:18:00,92.36,92.45,92.35,92.45,36182
2018/02/20,11:19:00,92.45,92.45,92.36,92.36,46178
2018/02/20,11:20:00,92.36,92.37,92.33,92.36,55634
2018/02/20,11:21:00,92.36,92.47,92.35,92.46,42570
2018/02/20,11:22:00,92.46,92.55,92.46,92.55,64702
2018/02/20,11:23:00,92.55,92.60,92.53,92.56,72750
2018/02/20,11:24:00,92.56,92.59,92.53,92.54,45157
2018/02/20,11:25:00,92.54,92.57,92.52,92.57,44496
2018/02/20,11:26:00,92.58,92.63,92.54,92.61,41417
2018/02/20,11:27:00,92.61,92.61,92.52,92.54,54401
2018/02/20,11:28:00,92.53,92.57,92.53,92.55,59462
2018/02/20,11:29:00,92.55,92.55,92.50,92.55,42766
2018/02/20,11:30:00,92.55,92.63,92.54,92.61,73748
2018/02/20,11:31:00,92.62,92.66,92.61,92.65,65986
2018/02/20,11:32:00,92.65,92.66,92.59,92.62,36638
2018/02/20,11:33:00,92.62,92.62,92.57,92.58,38474
2018/02/20,11:34:00,92.58,92.59,92.55,92.57,21940
2018/02/20,11:35:00,92.57,92.62,92.57,92.58,27973
2018/02/20,11:36:00,92.58,92.61,92.57,92.59,22430
2018/02/20,11:37:00,92.58,92.58,92.52,92.53,38583
2018/02/20,11:38:00,92.53,92.54,92.48,92.49,27593
2018/02/20,11:39:00,92.48,92.48,92.42,92.44,26546
2018/02/20,11:40:00,92.44,92.51,92.44,92.44,38661
2018/02/20,11:41:00,92.45,92.47,92.43,92.45,26477
2018/02/20,11:42:00,92.45,92.52,92.44,92.45,34024
2018/02/20,11:43:00,92.45,92.54,92.44,92.52,119185
2018/02/20,11:44:00,92.53,92.62,92.53,92.59,41372
2018/02/20,11:45:00,92.59,92.60,92.52,92.53,16617
2018/02/20,11:46:00,92.53,92.54,92.47,92.49,22639
2018/02/20,11:47:00,92.49,92.52,92.48,92.50,27941
2018/02/20,11:48:00,92.50,92.52,92.47,92.51,21239
2018/02/20,11:49:00,92.51,92.54,92.48,92.51,55770
2018/02/20,11:50:00,92.51,92.54,92.50,92.50,18530
2018/02/20,11:51:00,92.50,92.52,92.46,92.47,19327
2018/02/20,11:52:00,92.48,92.58,92.48,92.57,25056
2018/02/20,11:53:00,92.58,92.63,92.58,92.63,26635
2018/02/20,11:54:00,92.63,92.64,92.61,92.62,45666
2018/02/20,11:55:00,92.61,92.67,92.61,92.67,28042
2018/02/20,11:56:00,92.67,92.69,92.66,92.69,10362
2018/02/20,11:57:00,92.69,92.72,92.68,92.71,45648
2018/02/20,11:58:00,92.71,92.72,92.65,92.69,33025
2018/02/20,11:59:00,92.69,92.73,92.69,92.71,23431
2018/02/20,12:00:00,92.71,92.82,92.71,92.78,38448
2018/02/20,12:01:00,92.78,92.89,92.77,92.89,46179
2018/02/20,12:02:00,92.88,92.89,92.82,92.88,38811
2018/02/20,12:03:00,92.88,92.90,92.85,92.89,30080
2018/02/20,12:04:00,92.89,92.89,92.83,92.83,19139
2018/02/20,12:05:00,92.83,92.84,92.74,92.74,22588
2018/02/20,12:06:00,92.74,92.80,92.73,92.78,21830
2018/02/20,12:07:00,92.78,92.81,92.77,92.81,19560
2018/02/20,12:08:00,92.81,92.82,92.78,92.81,16891
2018/02/20,12:09:00,92.81,92.83,92.78,92.80,21617
2018/02/20,12:10:00,92.81,92.85,92.80,92.82,31151
2018/02/20,12:11:00,92.82,92.85,92.81,92.82,18850
2018/02/20,12:12:00,92.82,92.82,92.80,92.80,19657
2018/02/20,12:13:00,92.81,92.81,92.78,92.79,17424
2018/02/20,12:14:00,92.79,92.84,92.78,92.83,20935
2018/02/20,12:15:00,92.83,92.85,92.80,92.82,22318
2018/02/20,12:16:00,92.82,92.89,92.81,92.89,33317
2018/02/20,12:17:00,92.89,92.89,92.84,92.87,30286
2018/02/20,12:18:00,92.87,92.87,92.85,92.86,18908
2018/02/20,12:19:00,92.86,92.87,92.79,92.80,51490
2018/02/20,12:20:00,92.80,92.82,92.78,92.79,34487
2018/02/20,12:21:00,92.79,92.82,92.75,92.80,24402
2018/02/20,12:22:00,92.80,92.85,92.79,92.83,19965
2018/02/20,12:23:00,92.82,92.85,92.81,92.84,20015
2018/02/20,12:24:00,92.84,92.86,92.82,92.85,37240
2018/02/20,12:25:00,92.85,92.87,92.83,92.83,24964
2018/02/20,12:26:00,92.83,92.85,92.81,92.83,27569
2018/02/20,12:27:00,92.83,92.87,92.82,92.84,37045
2018/02/20,12:28:00,92.84,92.85,92.78,92.78,17030
2018/02/20,12:29:00,92.78,92.80,92.76,92.78,22098
2018/02/20,12:30:00,92.77,92.81,92.77,92.79,30582
2018/02/20,12:31:00,92.79,92.85,92.78,92.84,25519
2018/02/20,12:32:00,92.84,92.85,92.79,92.81,18455
2018/02/20,12:33:00,92.81,92.82,92.76,92.80,30951
2018/02/20,12:34:00,92.79,92.80,92.74,92.78,35849
2018/02/20,12:35:00,92.78,92.81,92.78,92.81,12600
2018/02/20,12:36:00,92.81,92.84,92.81,92.83,21415
2018/02/20,12:37:00,92.83,92.83,92.80,92.80,12004
2018/02/20,12:38:00,92.80,92.85,92.80,92.84,25188
2018/02/20,12:39:00,92.84,92.87,92.84,92.85,14087
2018/02/20,12:40:00,92.85,92.85,92.82,92.84,22941
2018/02/20,12:41:00,92.84,92.86,92.84,92.84,20434
2018/02/20,12:42:00,92.84,92.84,92.82,92.82,9990
2018/02/20,12:43:00,92.82,92.84,92.78,92.83,48268
2018/02/20,12:44:00,92.83,92.90,92.83,92.90,33633
2018/02/20,12:45:00,92.90,92.90,92.85,92.88,36876
2018/02/20,12:46:00,92.88,92.94,92.88,92.93,40781
2018/02/20,12:47:00,92.93,92.94,92.92,92.94,13825
2018/02/20,12:48:00,92.94,92.94,92.89,92.90,32602
2018/02/20,12:49:00,92.90,92.95,92.90,92.95,18480
2018/02/20,12:50:00,92.95,92.95,92.91,92.94,19379
2018/02/20,12:51:00,92.94,92.95,92.93,92.95,28633
2018/02/20,12:52:00,92.95,92.96,92.95,92.96,11326
2018/02/20,12:53:00,92.96,92.96,92.91,92.95,33131
2018/02/20,12:54:00,92.94,92.97,92.94,92.95,27795
2018/02/20,12:55:00,92.95,92.98,92.92,92.97,36494
2018/02/20,12:56:00,92.97,93.00,92.96,92.99,45929
2018/02/20,12:57:00,92.99,92.99,92.96,92.98,15724
2018/02/20,12:58:00,92.98,93.00,92.97,92.98,15829
2018/02/20,12:59:00,92.99,93.02,92.98,93.01,131641
2018/02/20,13:00:00,93.01,93.01,92.97,92.99,58456
2018/02/20,13:01:00,92.99,92.99,92.91,92.92,29641
2018/02/20,13:02:00,92.93,92.99,92.93,92.94,38042
2018/02/20,13:03:00,92.94,92.94,92.72,92.83,89280
2018/02/20,13:04:00,92.82,92.87,92.79,92.79,42689
2018/02/20,13:05:00,92.79,92.85,92.78,92.81,20986
2018/02/20,13:06:00,92.81,92.85,92.79,92.83,34115
2018/02/20,13:07:00,92.83,92.83,92.69,92.70,42764
2018/02/20,13:08:00,92.70,92.75,92.68,92.74,24798
2018/02/20,13:09:00,92.74,92.77,92.67,92.67,52714
2018/02/20,13:10:00,92.67,92.76,92.66,92.74,36379
2018/02/20,13:11:00,92.74,92.76,92.66,92.75,32976
2018/02/20,13:12:00,92.76,92.79,92.76,92.77,28169
2018/02/20,13:13:00,92.77,92.82,92.76,92.82,10209
2018/02/20,13:14:00,92.82,92.83,92.79,92.80,22192
2018/02/20,13:15:00,92.80,92.83,92.77,92.77,23750
2018/02/20,13:16:00,92.77,92.80,92.73,92.80,22979
2018/02/20,13:17:00,92.79,92.84,92.79,92.84,17224
2018/02/20,13:18:00,92.84,92.85,92.80,92.81,17388
2018/02/20,13:19:00,92.82,92.86,92.82,92.86,14693
2018/02/20,13:20:00,92.86,92.90,92.85,92.86,39446
2018/02/20,13:21:00,92.86,92.87,92.82,92.82,23499
2018/02/20,13:22:00,92.82,92.82,92.78,92.81,17920
2018/02/20,13:23:00,92.81,92.86,92.81,92.85,18657
2018/02/20,13:24:00,92.84,92.87,92.81,92.85,16418
2018/02/20,13:25:00,92.85,92.89,92.83,92.88,24751
2018/02/20,13:26:00,92.88,92.88,92.71,92.72,30975
2018/02/20,13:27:00,92.71,92.76,92.66,92.66,46831
2018/02/20,13:28:00,92.67,92.72,92.66,92.69,24739
2018/02/20,13:29:00,92.70,92.74,92.68,92.73,20139
2018/02/20,13:30:00,92.73,92.76,92.71,92.76,16580
2018/02/20,13:31:00,92.75,92.80,92.68,92.79,28288
2018/02/20,13:32:00,92.79,92.81,92.78,92.80,25677
2018/02/20,13:33:00,92.80,92.81,92.76,92.79,24123
2018/02/20,13:34:00,92.79,92.82,92.77,92.82,30690
2018/02/20,13:35:00,92.82,92.85,92.81,92.84,16476
2018/02/20,13:36:00,92.83,92.86,92.83,92.86,31793
2018/02/20,13:37:00,92.86,92.91,92.86,92.89,45165
2018/02/20,13:38:00,92.88,92.89,92.87,92.87,21351
2018/02/20,13:39:00,92.87,92.89,92.84,92.86,19695
2018/02/20,13:40:00,92.86,92.91,92.86,92.89,23021
2018/02/20,13:41:00,92.88,92.95,92.87,92.93,29548
2018/02/20,13:42:00,92.92,92.96,92.91,92.95,18059
2018/02/20,13:43:00,92.95,92.95,92.91,92.94,18437
2018/02/20,13:44:00,92.94,92.98,92.94,92.95,27987
2018/02/20,13:45:00,92.95,92.96,92.91,92.92,22053
2018/02/20,13:46:00,92.92,92.96,92.92,92.95,30158
2018/02/20,13:47:00,92.96,93.02,92.96,93.00,51021
2018/02/20,13:48:00,92.99,93.00,92.97,92.99,68461
2018/02/20,13:49:00,92.99,93.01,92.97,93.00,32450
2018/02/20,13:50:00,93.00,93.01,92.96,92.98,26426
2018/02/20,13:51:00,92.98,92.99,92.94,92.97,26728
2018/02/20,13:52:00,92.97,92.98,92.96,92.98,20508
2018/02/20,13:53:00,92.98,92.99,92.97,92.98,39770
2018/02/20,13:54:00,92.98,92.98,92.95,92.95,31089
2018/02/20,13:55:00,92.95,92.98,92.94,92.97,34949
2018/02/20,13:56:00,92.97,92.98,92.93,92.94,35605
2018/02/20,13:57:00,92.95,92.95,92.84,92.86,124223
2018/02/20,13:58:00,92.86,92.92,92.85,92.92,51453
2018/02/20,13:59:00,92.92,92.93,92.86,92.90,55629
2018/02/20,14:00:00,92.91,92.97,92.91,92.96,20151
2018/02/20,14:01:00,92.96,93.00,92.96,92.99,63893
2018/02/20,14:02:00,92.99,93.00,92.93,92.98,53381
2018/02/20,14:03:00,92.98,93.00,92.94,93.00,31606
2018/02/20,14:04:00,93.00,93.01,92.93,92.94,72804
2018/02/20,14:05:00,92.94,92.99,92.93,92.97,29579
2018/02/20,14:06:00,92.97,92.97,92.94,92.96,24194
2018/02/20,14:07:00,92.95,92.98,92.93,92.95,71900
2018/02/20,14:08:00,92.95,92.96,92.91,92.91,95067
2018/02/20,14:09:00,92.90,92.94,92.86,92.90,68907
2018/02/20,14:10:00,92.90,92.92,92.86,92.89,35429
2018/02/20,14:11:00,92.89,92.93,92.81,92.85,108965
2018/02/20,14:12:00,92.85,92.85,92.76,92.77,57573
2018/02/20,14:13:00,92.77,92.82,92.74,92.77,61719
2018/02/20,14:14:00,92.77,92.86,92.74,92.75,57511
2018/02/20,14:15:00,92.75,92.82,92.75,92.78,26889
2018/02/20,14:16:00,92.77,92.81,92.75,92.81,21866
2018/02/20,14:17:00,92.81,92.86,92.77,92.85,31942
2018/02/20,14:18:00,92.86,92.86,92.80,92.83,28242
2018/02/20,14:19:00,92.83,92.83,92.79,92.79,33246
2018/02/20,14:20:00,92.79,92.87,92.78,92.82,47336
2018/02/20,14:21:00,92.83,92.85,92.80,92.82,21380
2018/02/20,14:22:00,92.82,92.90,92.82,92.87,190319
2018/02/20,14:23:00,92.87,92.90,92.85,92.86,31774
2018/02/20,14:24:00,92.86,92.94,92.85,92.93,50830
2018/02/20,14:25:00,92.92,92.92,92.88,92.89,28349
2018/02/20,14:26:00,92.89,92.97,92.89,92.96,23694
2018/02/20,14:27:00,92.96,93.00,92.96,93.00,24030
2018/02/20,14:28:00,93.00,93.01,92.92,92.95,64457
2018/02/20,14:29:00,92.95,92.98,92.94,92.94,22800
2018/02/20,14:30:00,92.94,92.94,92.82,92.84,55629
2018/02/20,14:31:00,92.84,92.94,92.82,92.94,30484
2018/02/20,14:32:00,92.94,93.02,92.93,92.99,53732
2018/02/20,14:33:00,93.00,93.02,92.97,92.98,36468
2018/02/20,14:34:00,92.98,92.99,92.95,92.98,30469
2018/02/20,14:35:00,92.97,92.99,92.91,92.98,34649
2018/02/20,14:36:00,92.98,93.02,92.97,92.98,47203
2018/02/20,14:37:00,92.98,93.02,92.96,93.00,20786
2018/02/20,14:38:00,93.01,93.06,93.00,93.04,37938
2018/02/20,14:39:00,93.04,93.05,92.99,93.00,26972
2018/02/20,14:40:00,93.00,93.05,93.00,93.05,30300
2018/02/20,14:41:00,93.05,93.06,93.01,93.02,40364
2018/02/20,14:42:00,93.02,93.03,92.98,92.98,36763
2018/02/20,14:43:00,92.98,93.02,92.95,93.00,31196
2018/02/20,14:44:00,93.00,93.00,92.93,92.95,29658
2018/02/20,14:45:00,92.95,92.99,92.95,92.99,25054
2018/02/20,14:46:00,92.99,93.05,92.98,93.03,38831
2018/02/20,14:47:00,93.03,93.03,92.95,92.96,26182
2018/02/20,14:48:00,92.96,92.96,92.86,92.89,37955
2018/02/20,14:49:00,92.90,92.93,92.85,92.89,40284
2018/02/20,14:50:00,92.89,92.91,92.85,92.86,26757
2018/02/20,14:51:00,92.86,92.92,92.84,92.87,29407
2018/02/20,14:52:00,92.87,92.87,92.76,92.77,52654
2018/02/20,14:53:00,92.77,92.84,92.77,92.81,54620
2018/02/20,14:54:00,92.80,92.81,92.73,92.74,68252
2018/02/20,14:55:00,92.74,92.74,92.60,92.62,76373
2018/02/20,14:56:00,92.63,92.66,92.52,92.53,84013
2018/02/20,14:57:00,92.53,92.67,92.53,92.62,41679
2018/02/20,14:58:00,92.62,92.65,92.53,92.56,47122
2018/02/20,14:59:00,92.56,92.62,92.54,92.59,48687
2018/02/20,15:00:00,92.59,92.60,92.51,92.52,32193
2018/02/20,15:01:00,92.52,92.65,92.52,92.64,51215
2018/02/20,15:02:00,92.64,92.74,92.64,92.66,47081
2018/02/20,15:03:00,92.66,92.68,92.55,92.56,42683
2018/02/20,15:04:00,92.55,92.63,92.51,92.62,42935
2018/02/20,15:05:00,92.63,92.64,92.54,92.56,37010
2018/02/20,15:06:00,92.56,92.59,92.53,92.55,35856
2018/02/20,15:07:00,92.55,92.63,92.55,92.60,58460
2018/02/20,15:08:00,92.60,92.60,92.34,92.35,125635
2018/02/20,15:09:00,92.35,92.43,92.25,92.31,81272
2018/02/20,15:10:00,92.33,92.37,92.29,92.30,43373
2018/02/20,15:11:00,92.30,92.32,92.25,92.32,64115
2018/02/20,15:12:00,92.32,92.40,92.32,92.37,45960
2018/02/20,15:13:00,92.37,92.46,92.37,92.43,44367
2018/02/20,15:14:00,92.42,92.43,92.37,92.39,36034
2018/02/20,15:15:00,92.39,92.41,92.19,92.27,138292
2018/02/20,15:16:00,92.28,92.44,92.25,92.41,58077
2018/02/20,15:17:00,92.41,92.45,92.34,92.36,40829
2018/02/20,15:18:00,92.36,92.42,92.30,92.36,48272
2018/02/20,15:19:00,92.36,92.42,92.24,92.27,87098
2018/02/20,15:20:00,92.27,92.36,92.25,92.36,44128
2018/02/20,15:21:00,92.36,92.37,92.20,92.22,110080
2018/02/20,15:22:00,92.22,92.23,92.09,92.15,107726
2018/02/20,15:23:00,92.15,92.24,92.08,92.21,77169
2018/02/20,15:24:00,92.21,92.27,92.12,92.12,76776
2018/02/20,15:25:00,92.11,92.36,92.11,92.35,42382
2018/02/20,15:26:00,92.35,92.38,92.30,92.31,73806
2018/02/20,15:27:00,92.33,92.33,92.26,92.27,51594
2018/02/20,15:28:00,92.26,92.37,92.25,92.33,47801
2018/02/20,15:29:00,92.34,92.43,92.29,92.29,73395
2018/02/20,15:30:00,92.30,92.46,92.29,92.41,57868
2018/02/20,15:31:00,92.41,92.52,92.40,92.48,66000
2018/02/20,15:32:00,92.48,92.48,92.39,92.43,61571
2018/02/20,15:33:00,92.43,92.44,92.38,92.38,53339
2018/02/20,15:34:00,92.37,92.45,92.36,92.39,44611
2018/02/20,15:35:00,92.39,92.47,92.37,92.47,42958
2018/02/20,15:36:00,92.46,92.50,92.35,92.40,65600
2018/02/20,15:37:00,92.40,92.49,92.39,92.42,51930
2018/02/20,15:38:00,92.42,92.47,92.40,92.43,44112
2018/02/20,15:39:00,92.42,92.50,92.42,92.44,46388
2018/02/20,15:40:00,92.44,92.51,92.43,92.45,117216
2018/02/20,15:41:00,92.44,92.46,92.37,92.44,88845
2018/02/20,15:42:00,92.44,92.48,92.36,92.38,80262
2018/02/20,15:43:00,92.39,92.48,92.39,92.41,59028
2018/02/20,15:44:00,92.42,92.44,92.34,92.38,54415
2018/02/20,15:45:00,92.39,92.42,92.34,92.35,79831
2018/02/20,15:46:00,92.34,92.46,92.27,92.46,150603
2018/02/20,15:47:00,92.46,92.64,92.46,92.64,128505
2018/02/20,15:48:00,92.64,92.73,92.58,92.71,128001
2018/02/20,15:49:00,92.72,92.75,92.63,92.64,89260
2018/02/20,15:50:00,92.64,92.78,92.64,92.75,99720
2018/02/20,15:51:00,92.75,92.82,92.75,92.80,114661
2018/02/20,15:52:00,92.81,92.83,92.76,92.78,88578
2018/02/20,15:53:00,92.78,92.81,92.71,92.75,82961
2018/02/20,15:54:00,92.75,92.79,92.74,92.76,62199
2018/02/20,15:55:00,92.76,92.85,92.76,92.84,87328
2018/02/20,15:56:00,92.84,92.91,92.83,92.89,130478
2018/02/20,15:57:00,92.89,92.90,92.78,92.79,159391
2018/02/20,15:58:00,92.80,92.88,92.80,92.86,138472
2018/02/20,15:59:00,92.86,92.87,92.71,92.80,170175
2018/02/20,16:00:00,92.80,92.88,92.68,92.72,587438
2018/02/21,09:31:00,92.98,93.05,92.87,92.98,90782
2018/02/21,09:32:00,92.99,93.01,92.83,92.99,76547
2018/02/21,09:33:00,92.99,93.05,92.98,93.03,140648
2018/02/21,09:34:00,93.03,93.04,92.95,93.03,57025
2018/02/21,09:35:00,93.03,93.06,92.96,92.99,57471
2018/02/21,09:36:00,93.00,93.06,92.96,93.06,74831
2018/02/21,09:37:00,93.06,93.14,93.01,93.06,69252
2018/02/21,09:38:00,93.06,93.09,92.99,93.00,51769
2018/02/21,09:39:00,93.00,93.07,92.99,93.03,58141
2018/02/21,09:40:00,93.03,93.06,92.99,93.05,102131
2018/02/21,09:41:00,93.04,93.14,93.03,93.08,114108
2018/02/21,09:42:00,93.08,93.11,93.05,93.06,68525
2018/02/21,09:43:00,93.06,93.07,92.90,92.92,126004
2018/02/21,09:44:00,92.93,93.00,92.87,92.97,130556
2018/02/21,09:45:00,92.97,93.05,92.95,92.98,120836
2018/02/21,09:46:00,92.98,93.04,92.93,92.98,113278
2018/02/21,09:47:00,92.98,93.08,92.98,93.05,42774
2018/02/21,09:48:00,93.04,93.08,92.99,92.99,51561
2018/02/21,09:49:00,93.00,93.13,92.99,93.11,72336
2018/02/21,09:50:00,93.11,93.12,93.02,93.02,50671
2018/02/21,09:51:00,93.02,93.11,93.02,93.06,49245
2018/02/21,09:52:00,93.06,93.06,92.97,93.00,67522
2018/02/21,09:53:00,92.99,93.05,92.98,93.04,36794
2018/02/21,09:54:00,93.03,93.03,92.98,93.00,29017
2018/02/21,09:55:00,93.00,93.00,92.92,92.97,42740
2018/02/21,09:56:00,92.98,93.01,92.92,92.92,59326
2018/02/21,09:57:00,92.93,93.01,92.91,92.99,45943
2018/02/21,09:58:00,92.99,93.04,92.95,92.96,51988
2018/02/21,09:59:00,92.96,93.02,92.95,93.00,41041
2018/02/21,10:00:00,93.00,93.02,92.95,93.01,51416
2018/02/21,10:01:00,93.01,93.09,93.00,93.09,62215
2018/02/21,10:02:00,93.08,93.11,93.01,93.02,110350
2018/02/21,10:03:00,93.02,93.02,92.94,92.94,54696
2018/02/21,10:04:00,92.94,93.04,92.93,93.03,50884
2018/02/21,10:05:00,93.03,93.03,92.96,93.01,46298
2018/02/21,10:06:00,93.01,93.07,92.98,93.06,56136
2018/02/21,10:07:00,93.06,93.16,93.05,93.14,83369
2018/02/21,10:08:00,93.14,93.17,93.13,93.15,75782
2018/02/21,10:09:00,93.14,93.26,93.14,93.25,151121
2018/02/21,10:10:00,93.26,93.36,93.22,93.31,120013
2018/02/21,10:11:00,93.31,93.32,93.24,93.28,79556
2018/02/21,10:12:00,93.27,93.27,93.16,93.16,41047
2018/02/21,10:13:00,93.17,93.20,93.09,93.10,55592
2018/02/21,10:14:00,93.10,93.18,93.10,93.15,51293
2018/02/21,10:15:00,93.16,93.17,93.03,93.05,53871
2018/02/21,10:16:00,93.07,93.15,93.07,93.12,52590
2018/02/21,10:17:00,93.12,93.17,93.11,93.15,60755
2018/02/21,10:18:00,93.15,93.27,93.12,93.24,54960
2018/02/21,10:19:00,93.24,93.28,93.15,93.24,58392
2018/02/21,10:20:00,93.24,93.25,93.17,93.24,55071
2018/02/21,10:21:00,93.24,93.25,93.21,93.23,56721
2018/02/21,10:22:00,93.23,93.24,93.18,93.19,72452
2018/02/21,10:23:00,93.19,93.24,93.19,93.20,46979
2018/02/21,10:24:00,93.20,93.25,93.19,93.25,33523
2018/02/21,10:25:00,93.25,93.26,93.22,93.23,40584
2018/02/21,10:26:00,93.23,93.24,93.21,93.24,55483
2018/02/21,10:27:00,93.24,93.25,93.18,93.18,55642
2018/02/21,10:28:00,93.18,93.23,93.16,93.19,46153
2018/02/21,10:29:00,93.18,93.23,93.13,93.15,45803
2018/02/21,10:30:00,93.15,93.21,93.13,93.21,25093
2018/02/21,10:31:00,93.21,93.25,93.20,93.25,45064
2018/02/21,10:32:00,93.25,93.25,93.14,93.15,42514
2018/02/21,10:33:00,93.15,93.21,93.15,93.18,89447
2018/02/21,10:34:00,93.18,93.19,93.14,93.16,28353
2018/02/21,10:35:00,93.16,93.24,93.15,93.21,36697
2018/02/21,10:36:00,93.21,93.24,93.20,93.22,59805
2018/02/21,10:37:00,93.22,93.22,93.18,93.20,65486
2018/02/21,10:38:00,93.20,93.25,93.17,93.19,83706
2018/02/21,10:39:00,93.19,93.20,93.08,93.13,66607
2018/02/21,10:40:00,93.13,93.23,93.13,93.21,46968
2018/02/21,10:41:00,93.21,93.22,93.19,93.19,24310
2018/02/21,10:42:00,93.19,93.28,93.18,93.24,65893
2018/02/21,10:43:00,93.24,93.26,93.23,93.24,34789
2018/02/21,10:44:00,93.24,93.28,93.23,93.24,32437
2018/02/21,10:45:00,93.24,93.26,93.21,93.24,62512
2018/02/21,10:46:00,93.24,93.28,93.23,93.25,77046
2018/02/21,10:47:00,93.25,93.25,93.18,93.19,35907
2018/02/21,10:48:00,93.19,93.22,93.15,93.17,34295
2018/02/21,10:49:00,93.17,93.20,93.15,93.15,35570
2018/02/21,10:50:00,93.15,93.16,93.04,93.05,53747
2018/02/21,10:51:00,93.05,93.10,93.05,93.06,54840
2018/02/21,10:52:00,93.06,93.08,92.97,93.07,89044
2018/02/21,10:53:00,93.07,93.14,93.05,93.12,40944
2018/02/21,10:54:00,93.12,93.14,93.08,93.14,41846
2018/02/21,10:55:00,93.13,93.16,93.10,93.13,33363
2018/02/21,10:56:00,93.13,93.17,93.10,93.10,55917
2018/02/21,10:57:00,93.10,93.13,93.07,93.08,31845
2018/02/21,10:58:00,93.08,93.13,93.07,93.08,23899
2018/02/21,10:59:00,93.08,93.09,93.05,93.06,67235
2018/02/21,11:00:00,93.07,93.14,93.07,93.14,74144
2018/02/21,11:01:00,93.14,93.21,93.13,93.17,82459
2018/02/21,11:02:00,93.18,93.18,93.12,93.13,41090
2018/02/21,11:03:00,93.13,93.17,93.12,93.16,30019
2018/02/21,11:04:00,93.16,93.18,93.12,93.15,25439
2018/02/21,11:05:00,93.15,93.15,93.09,93.09,30786
2018/02/21,11:06:00,93.10,93.14,93.10,93.14,19426
2018/02/21,11:07:00,93.14,93.17,93.13,93.17,37424
2018/02/21,11:08:00,93.18,93.21,93.16,93.17,50702
2018/02/21,11:09:00,93.18,93.19,93.15,93.16,24625
2018/02/21,11:10:00,93.16,93.19,93.15,93.19,35782
2018/02/21,11:11:00,93.19,93.20,93.16,93.18,26770
2018/02/21,11:12:00,93.18,93.18,93.14,93.16,41982
2018/02/21,11:13:00,93.16,93.19,93.14,93.15,32994
2018/02/21,11:14:00,93.15,93.19,93.13,93.19,33873
2018/02/21,11:15:00,93.19,93.20,93.11,93.13,38760
2018/02/21,11:16:00,93.13,93.16,93.09,93.16,38409
2018/02/21,11:17:00,93.16,93.19,93.14,93.16,27319
2018/02/21,11:18:00,93.16,93.16,93.08,93.10,27142
2018/02/21,11:19:00,93.09,93.14,93.09,93.09,39047
2018/02/21,11:20:00,93.09,93.13,93.09,93.11,19485
2018/02/21,11:21:00,93.11,93.14,93.08,93.09,35503
2018/02/21,11:22:00,93.09,93.12,93.09,93.12,34556
2018/02/21,11:23:00,93.12,93.12,93.09,93.12,21147
2018/02/21,11:24:00,93.12,93.12,93.08,93.10,56409
2018/02/21,11:25:00,93.10,93.12,93.06,93.10,30842
2018/02/21,11:26:00,93.10,93.14,93.09,93.11,50170
2018/02/21,11:27:00,93.11,93.17,93.09,93.16,65842
2018/02/21,11:28:00,93.16,93.17,93.13,93.15,86923
2018/02/21,11:29:00,93.15,93.16,93.09,93.10,37789
2018/02/21,11:30:00,93.09,93.14,93.07,93.12,85342
2018/02/21,11:31:00,93.12,93.19,93.09,93.16,49617
2018/02/21,11:32:00,93.17,93.17,93.12,93.15,66680
2018/02/21,11:33:00,93.15,93.19,93.12,93.16,36427
2018/02/21,11:34:00,93.17,93.19,93.12,93.15,60274
2018/02/21,11:35:00,93.15,93.16,93.13,93.14,40122
2018/02/21,11:36:00,93.14,93.16,93.12,93.14,37534
2018/02/21,11:37:00,93.15,93.18,93.11,93.11,36679
2018/02/21,11:38:00,93.11,93.18,93.11,93.16,23114
2018/02/21,11:39:00,93.16,93.16,93.12,93.12,26104
2018/02/21,11:40:00,93.12,93.15,93.09,93.10,64247
2018/02/21,11:41:00,93.10,93.16,93.10,93.16,14067
2018/02/21,11:42:00,93.16,93.18,93.15,93.17,45075
2018/02/21,11:43:00,93.17,93.17,93.11,93.12,18153
2018/02/21,11:44:00,93.12,93.13,93.08,93.08,19597
2018/02/21,11:45:00,93.08,93.09,93.04,93.04,27435
2018/02/21,11:46:00,93.04,93.06,93.02,93.02,26107
2018/02/21,11:47:00,93.03,93.08,93.03,93.07,23253
2018/02/21,11:48:00,93.07,93.08,93.04,93.06,20445
2018/02/21,11:49:00,93.06,93.09,93.04,93.04,22608
2018/02/21,11:50:00,93.04,93.07,93.03,93.04,19165
2018/02/21,11:51:00,93.05,93.05,92.98,92.98,40968
2018/02/21,11:52:00,92.98,93.01,92.95,92.98,33649
2018/02/21,11:53:00,92.98,93.01,92.93,92.96,36915
2018/02/21,11:54:00,92.96,92.99,92.92,92.97,39218
2018/02/21,11:55:00,92.97,92.98,92.93,92.93,15844
2018/02/21,11:56:00,92.93,92.96,92.87,92.89,57977
2018/02/21,11:57:00,92.89,92.93,92.88,92.90,31984
2018/02/21,11:58:00,92.90,92.91,92.81,92.84,52069
2018/02/21,11:59:00,92.84,92.86,92.78,92.80,37803
2018/02/21,12:00:00,92.80,92.86,92.80,92.82,28036
2018/02/21,12:01:00,92.82,92.91,92.82,92.89,100002
2018/02/21,12:02:00,92.89,92.96,92.89,92.89,43494
2018/02/21,12:03:00,92.89,92.95,92.89,92.95,41367
2018/02/21,12:04:00,92.95,92.98,92.93,92.93,33607
2018/02/21,12:05:00,92.93,92.93,92.79,92.83,49671
2018/02/21,12:06:00,92.83,92.87,92.82,92.85,48595
2018/02/21,12:07:00,92.86,92.89,92.84,92.89,23789
2018/02/21,12:08:00,92.89,92.92,92.87,92.90,49138
2018/02/21,12:09:00,92.90,92.91,92.79,92.80,45174
2018/02/21,12:10:00,92.80,92.89,92.80,92.88,24803
2018/02/21,12:11:00,92.88,92.91,92.84,92.88,30213
2018/02/21,12:12:00,92.88,92.92,92.87,92.92,15438
2018/02/21,12:13:00,92.92,92.93,92.89,92.89,22599
2018/02/21,12:14:00,92.90,92.91,92.87,92.90,15064
2018/02/21,12:15:00,92.90,92.91,92.88,92.89,18209
2018/02/21,12:16:00,92.89,92.90,92.86,92.89,40268
2018/02/21,12:17:00,92.89,92.95,92.89,92.92,17172
2018/02/21,12:18:00,92.92,92.93,92.90,92.91,12545
2018/02/21,12:19:00,92.91,92.96,92.87,92.96,23769
2018/02/21,12:20:00,92.96,93.01,92.95,93.01,31341
2018/02/21,12:21:00,93.01,93.01,92.95,92.97,17875
2018/02/21,12:22:00,92.97,93.00,92.94,92.94,15550
2018/02/21,12:23:00,92.94,92.95,92.90,92.91,24931
2018/02/21,12:24:00,92.90,92.90,92.80,92.84,38130
2018/02/21,12:25:00,92.84,92.86,92.80,92.85,33710
2018/02/21,12:26:00,92.85,92.85,92.76,92.78,36720
2018/02/21,12:27:00,92.79,92.87,92.79,92.86,27667
2018/02/21,12:28:00,92.86,92.86,92.75,92.77,45966
2018/02/21,12:29:00,92.77,92.84,92.77,92.82,18837
2018/02/21,12:30:00,92.82,92.84,92.80,92.83,26849
2018/02/21,12:31:00,92.82,92.84,92.77,92.80,31245
2018/02/21,12:32:00,92.81,92.81,92.78,92.81,16510
2018/02/21,12:33:00,92.81,92.83,92.79,92.80,37011
2018/02/21,12:34:00,92.80,92.80,92.75,92.77,57028
2018/02/21,12:35:00,92.77,92.84,92.77,92.81,30342
2018/02/21,12:36:00,92.82,92.83,92.81,92.81,15277
2018/02/21,12:37:00,92.81,92.85,92.80,92.82,36528
2018/02/21,12:38:00,92.82,92.84,92.80,92.82,27541
2018/02/21,12:39:00,92.83,92.83,92.78,92.82,35156
2018/02/21,12:40:00,92.81,92.84,92.79,92.79,33767
2018/02/21,12:41:00,92.80,92.83,92.76,92.80,47754
2018/02/21,12:42:00,92.80,92.81,92.79,92.80,15293
2018/02/21,12:43:00,92.81,92.81,92.79,92.80,23468
2018/02/21,12:44:00,92.80,92.83,92.77,92.77,29345
2018/02/21,12:45:00,92.78,92.78,92.71,92.73,49883
2018/02/21,12:46:00,92.72,92.76,92.72,92.73,18260
2018/02/21,12:47:00,92.73,92.76,92.68,92.75,36336
2018/02/21,12:48:00,92.75,92.80,92.74,92.77,39513
2018/02/21,12:49:00,92.78,92.78,92.74,92.75,29789
2018/02/21,12:50:00,92.75,92.79,92.75,92.79,18229
2018/02/21,12:51:00,92.79,92.82,92.79,92.80,25099
2018/02/21,12:52:00,92.80,92.82,92.80,92.80,17119
2018/02/21,12:53:00,92.80,92.85,92.80,92.84,30926
2018/02/21,12:54:00,92.83,92.84,92.79,92.82,28217
2018/02/21,12:55:00,92.82,92.84,92.79,92.82,28231
2018/02/21,12:56:00,92.83,92.85,92.82,92.83,31177
2018/02/21,12:57:00,92.83,92.85,92.81,92.82,24120
2018/02/21,12:58:00,92.83,92.84,92.80,92.80,27439
2018/02/21,12:59:00,92.80,92.81,92.79,92.81,21226
2018/02/21,13:00:00,92.81,92.83,92.81,92.83,16461
2018/02/21,13:01:00,92.82,92.83,92.79,92.80,19423
2018/02/21,13:02:00,92.80,92.87,92.80,92.86,23230
2018/02/21,13:03:00,92.86,92.90,92.85,92.89,29402
2018/02/21,13:04:00,92.89,92.89,92.81,92.83,26084
2018/02/21,13:05:00,92.83,92.84,92.80,92.80,14845
2018/02/21,13:06:00,92.80,92.81,92.78,92.81,25513
2018/02/21,13:07:00,92.81,92.83,92.79,92.81,18716
2018/02/21,13:08:00,92.81,92.82,92.80,92.81,16981
2018/02/21,13:09:00,92.81,92.81,92.79,92.79,15320
2018/02/21,13:10:00,92.79,92.80,92.75,92.78,19335
2018/02/21,13:11:00,92.78,92.78,92.76,92.76,12985
2018/02/21,13:12:00,92.76,92.78,92.75,92.76,19215
2018/02/21,13:13:00,92.75,92.77,92.75,92.76,8517
2018/02/21,13:14:00,92.76,92.76,92.72,92.72,28393
2018/02/21,13:15:00,92.72,92.73,92.71,92.73,21268
2018/02/21,13:16:00,92.73,92.77,92.72,92.74,39788
2018/02/21,13:17:00,92.74,92.74,92.72,92.72,15873
2018/02/21,13:18:00,92.72,92.74,92.72,92.73,24004
2018/02/21,13:19:00,92.73,92.74,92.73,92.73,13666
2018/02/21,13:20:00,92.73,92.74,92.73,92.74,29280
2018/02/21,13:21:00,92.74,92.74,92.71,92.71,17190
2018/02/21,13:22:00,92.71,92.75,92.71,92.74,24546
2018/02/21,13:23:00,92.73,92.74,92.73,92.74,16499
2018/02/21,13:24:00,92.74,92.74,92.72,92.73,23215
2018/02/21,13:25:00,92.73,92.74,92.70,92.70,28233
2018/02/21,13:26:00,92.70,92.70,92.64,92.68,36870
2018/02/21,13:27:00,92.67,92.68,92.61,92.62,25188
2018/02/21,13:28:00,92.62,92.62,92.60,92.61,29374
2018/02/21,13:29:00,92.61,92.62,92.59,92.59,37875
2018/02/21,13:30:00,92.59,92.60,92.55,92.60,74950
2018/02/21,13:31:00,92.60,92.68,92.60,92.68,81738
2018/02/21,13:32:00,92.68,92.69,92.67,92.69,19646
2018/02/21,13:33:00,92.69,92.69,92.67,92.67,23783
2018/02/21,13:34:00,92.67,92.67,92.62,92.63,22635
2018/02/21,13:35:00,92.64,92.64,92.61,92.61,26970
2018/02/21,13:36:00,92.60,92.67,92.60,92.66,34939
2018/02/21,13:37:00,92.66,92.68,92.65,92.66,18770
2018/02/21,13:38:00,92.66,92.66,92.64,92.65,10466
2018/02/21,13:39:00,92.65,92.65,92.52,92.57,93752
2018/02/21,13:40:00,92.57,92.58,92.51,92.52,45893
2018/02/21,13:41:00,92.52,92.53,92.48,92.52,70743
2018/02/21,13:42:00,92.51,92.52,92.48,92.49,31036
2018/02/21,13:43:00,92.49,92.50,92.45,92.49,29203
2018/02/21,13:44:00,92.49,92.51,92.45,92.50,33574
2018/02/21,13:45:00,92.50,92.53,92.49,92.50,47848
2018/02/21,13:46:00,92.50,92.51,92.47,92.48,28531
2018/02/21,13:47:00,92.48,92.52,92.48,92.52,44181
2018/02/21,13:48:00,92.52,92.53,92.50,92.51,37525
2018/02/21,13:49:00,92.52,92.52,92.51,92.51,12011
2018/02/21,13:50:00,92.52,92.52,92.49,92.52,36853
2018/02/21,13:51:00,92.52,92.58,92.52,92.56,46209
2018/02/21,13:52:00,92.56,92.63,92.56,92.62,23658
2018/02/21,13:53:00,92.62,92.68,92.61,92.66,29514
2018/02/21,13:54:00,92.67,92.70,92.64,92.66,67062
2018/02/21,13:55:00,92.66,92.69,92.66,92.67,29773
2018/02/21,13:56:00,92.68,92.69,92.66,92.69,23539
2018/02/21,13:57:00,92.69,92.72,92.69,92.71,20693
2018/02/21,13:58:00,92.71,92.75,92.70,92.74,78146
2018/02/21,13:59:00,92.74,92.78,92.74,92.78,38535
2018/02/21,14:00:00,92.78,92.78,92.71,92.72,24056
2018/02/21,14:01:00,92.71,93.24,92.58,93.10,194472
2018/02/21,14:02:00,93.10,93.12,92.93,92.97,75254
2018/02/21,14:03:00,92.96,92.96,92.78,92.90,99727
2018/02/21,14:04:00,92.87,93.01,92.85,92.89,57133
2018/02/21,14:05:00,92.89,93.00,92.89,92.92,62714
2018/02/21,14:06:00,92.92,92.97,92.83,92.87,105242
2018/02/21,14:07:00,92.87,93.12,92.87,93.00,156777
2018/02/21,14:08:00,93.00,93.13,93.00,93.11,207148
2018/02/21,14:09:00,93.11,93.13,92.97,93.06,85780
2018/02/21,14:10:00,93.06,93.08,92.94,93.00,80283
2018/02/21,14:11:00,93.00,93.07,92.99,93.04,68938
2018/02/21,14:12:00,93.04,93.09,93.01,93.08,65013
2018/02/21,14:13:00,93.08,93.09,93.04,93.05,59929
2018/02/21,14:14:00,93.05,93.10,92.96,92.99,66548
2018/02/21,14:15:00,93.00,93.06,92.95,92.99,67181
2018/02/21,14:16:00,92.99,93.08,92.99,93.03,43957
2018/02/21,14:17:00,93.04,93.06,92.99,93.05,85680
2018/02/21,14:18:00,93.05,93.08,92.96,92.97,95308
2018/02/21,14:19:00,92.97,93.06,92.97,93.01,42223
2018/02/21,14:20:00,93.01,93.09,93.01,93.05,37277
2018/02/21,14:21:00,93.05,93.11,92.96,92.98,71365
2018/02/21,14:22:00,92.98,93.03,92.96,93.00,35640
2018/02/21,14:23:00,93.00,93.05,92.97,93.01,54616
2018/02/21,14:24:00,93.01,93.12,92.98,93.11,83945
2018/02/21,14:25:00,93.11,93.21,93.09,93.18,96297
2018/02/21,14:26:00,93.18,93.30,93.13,93.18,132013
2018/02/21,14:27:00,93.18,93.24,93.16,93.16,129654
2018/02/21,14:28:00,93.16,93.24,93.16,93.21,49611
2018/02/21,14:29:00,93.21,93.24,93.20,93.21,69249
2018/02/21,14:30:00,93.21,93.23,93.13,93.15,68310
2018/02/21,14:31:00,93.13,93.23,93.10,93.14,76409
2018/02/21,14:32:00,93.13,93.15,93.07,93.07,51346
2018/02/21,14:33:00,93.07,93.11,93.02,93.09,51866
2018/02/21,14:34:00,93.09,93.16,93.07,93.14,48887
2018/02/21,14:35:00,93.13,93.14,93.09,93.12,28578
2018/02/21,14:36:00,93.12,93.18,93.10,93.13,45508
2018/02/21,14:37:00,93.13,93.15,93.07,93.14,45503
2018/02/21,14:38:00,93.14,93.14,93.05,93.07,62566
2018/02/21,14:39:00,93.07,93.19,93.07,93.14,39852
2018/02/21,14:40:00,93.14,93.17,93.08,93.08,71292
2018/02/21,14:41:00,93.08,93.20,93.07,93.16,48432
2018/02/21,14:42:00,93.16,93.19,93.13,93.16,28087
2018/02/21,14:43:00,93.16,93.21,93.13,93.13,28917
2018/02/21,14:44:00,93.13,93.14,93.09,93.12,39780
2018/02/21,14:45:00,93.12,93.20,93.11,93.13,28594
2018/02/21,14:46:00,93.13,93.14,93.02,93.11,49840
2018/02/21,14:47:00,93.12,93.12,92.99,93.03,57926
2018/02/21,14:48:00,93.03,93.08,92.92,92.92,81255
2018/02/21,14:49:00,92.91,92.96,92.89,92.96,58486
2018/02/21,14:50:00,92.96,93.01,92.85,92.88,48227
2018/02/21,14:51:00,92.87,92.91,92.81,92.86,39732
2018/02/21,14:52:00,92.86,92.89,92.69,92.69,81171
2018/02/21,14:53:00,92.70,92.86,92.69,92.84,58177
2018/02/21,14:54:00,92.83,92.93,92.75,92.93,45974
2018/02/21,14:55:00,92.93,92.93,92.80,92.81,39108
2018/02/21,14:56:00,92.81,92.88,92.79,92.88,19573
2018/02/21,14:57:00,92.88,92.95,92.85,92.90,48874
2018/02/21,14:58:00,92.91,92.98,92.91,92.98,37139
2018/02/21,14:59:00,92.98,92.98,92.89,92.93,31648
2018/02/21,15:00:00,92.93,92.93,92.79,92.79,42149
2018/02/21,15:01:00,92.81,92.84,92.65,92.69,87534
2018/02/21,15:02:00,92.68,92.73,92.55,92.60,126318
2018/02/21,15:03:00,92.60,92.61,92.43,92.49,144857
2018/02/21,15:04:00,92.50,92.60,92.43,92.56,62707
2018/02/21,15:05:00,92.56,92.57,92.43,92.44,92052
2018/02/21,15:06:00,92.44,92.56,92.44,92.54,54822
2018/02/21,15:07:00,92.54,92.57,92.45,92.55,77639
2018/02/21,15:08:00,92.55,92.58,92.40,92.45,68850
2018/02/21,15:09:00,92.45,92.45,92.34,92.34,63800
2018/02/21,15:10:00,92.35,92.39,92.25,92.31,95421
2018/02/21,15:11:00,92.31,92.32,92.04,92.08,190613
2018/02/21,15:12:00,92.09,92.28,92.05,92.27,92649
2018/02/21,15:13:00,92.27,92.36,92.25,92.28,80502
2018/02/21,15:14:00,92.28,92.43,92.25,92.43,56756
2018/02/21,15:15:00,92.43,92.43,92.29,92.34,66578
2018/02/21,15:16:00,92.34,92.35,92.19,92.33,47519
2018/02/21,15:17:00,92.34,92.47,92.34,92.45,55516
2018/02/21,15:18:00,92.45,92.45,92.29,92.31,61206
2018/02/21,15:19:00,92.31,92.41,92.31,92.41,58682
2018/02/21,15:20:00,92.41,92.44,92.27,92.30,72196
2018/02/21,15:21:00,92.30,92.41,92.15,92.17,65397
2018/02/21,15:22:00,92.17,92.34,92.16,92.33,105614
2018/02/21,15:23:00,92.33,92.45,92.26,92.44,121225
2018/02/21,15:24:00,92.44,92.47,92.36,92.46,95331
2018/02/21,15:25:00,92.46,92.46,92.27,92.28,102405
2018/02/21,15:26:00,92.27,92.32,92.16,92.32,107818
2018/02/21,15:27:00,92.32,92.54,92.32,92.47,158461
2018/02/21,15:28:00,92.47,92.60,92.43,92.53,108593
2018/02/21,15:29:00,92.53,92.59,92.46,92.50,82104
2018/02/21,15:30:00,92.50,92.60,92.49,92.51,75974
2018/02/21,15:31:00,92.51,92.68,92.46,92.67,128051
2018/02/21,15:32:00,92.68,92.71,92.55,92.62,86959
2018/02/21,15:33:00,92.63,92.68,92.53,92.59,59240
2018/02/21,15:34:00,92.60,92.64,92.52,92.58,81491
2018/02/21,15:35:00,92.58,92.64,92.54,92.56,80504
2018/02/21,15:36:00,92.56,92.66,92.49,92.51,92735
2018/02/21,15:37:00,92.51,92.56,92.46,92.53,68219
2018/02/21,15:38:00,92.53,92.53,92.47,92.48,66920
2018/02/21,15:39:00,92.48,92.49,92.34,92.34,100852
2018/02/21,15:40:00,92.35,92.42,92.27,92.31,118834
2018/02/21,15:41:00,92.31,92.31,92.19,92.28,90174
2018/02/21,15:42:00,92.28,92.29,92.19,92.24,95408
2018/02/21,15:43:00,92.24,92.25,92.11,92.17,122173
2018/02/21,15:44:00,92.16,92.21,92.11,92.13,81376
2018/02/21,15:45:00,92.13,92.18,92.04,92.17,132735
2018/02/21,15:46:00,92.17,92.27,92.12,92.23,213137
2018/02/21,15:47:00,92.24,92.42,92.19,92.37,184611
2018/02/21,15:48:00,92.36,92.36,92.21,92.25,108488
2018/02/21,15:49:00,92.25,92.30,92.17,92.19,88654
2018/02/21,15:50:00,92.18,92.22,92.14,92.19,66981
2018/02/21,15:51:00,92.20,92.20,91.92,91.94,448177
2018/02/21,15:52:00,91.94,92.07,91.87,92.02,147149
2018/02/21,15:53:00,92.02,92.19,92.01,92.07,217089
2018/02/21,15:54:00,92.07,92.09,91.95,92.01,203245
2018/02/21,15:55:00,92.01,92.08,91.91,92.06,178735
2018/02/21,15:56:00,92.06,92.10,91.92,91.94,207065
2018/02/21,15:57:00,91.93,92.01,91.80,91.90,232393
2018/02/21,15:58:00,91.89,91.93,91.75,91.80,221336
2018/02/21,15:59:00,91.80,91.88,91.58,91.59,360463
2018/02/21,16:00:00,91.60,91.92,91.49,91.49,822438
2018/02/22,09:31:00,92.05,92.10,91.91,91.92,443619
2018/02/22,09:32:00,91.92,92.00,91.81,92.00,65430
2018/02/22,09:33:00,92.00,92.13,92.00,92.12,56897
2018/02/22,09:34:00,92.12,92.12,92.02,92.08,48574
2018/02/22,09:35:00,92.08,92.15,92.06,92.07,98406
2018/02/22,09:36:00,92.06,92.17,92.03,92.16,95039
2018/02/22,09:37:00,92.16,92.21,92.09,92.12,90858
2018/02/22,09:38:00,92.12,92.22,92.11,92.17,78506
2018/02/22,09:39:00,92.17,92.36,92.15,92.30,49658
2018/02/22,09:40:00,92.30,92.37,92.30,92.36,55902
2018/02/22,09:41:00,92.35,92.45,92.27,92.45,77849
2018/02/22,09:42:00,92.45,92.47,92.36,92.43,54542
2018/02/22,09:43:00,92.43,92.44,92.36,92.41,76747
2018/02/22,09:44:00,92.41,92.43,92.39,92.40,74433
2018/02/22,09:45:00,92.40,92.44,92.33,92.36,89778
2018/02/22,09:46:00,92.36,92.37,92.24,92.25,53711
2018/02/22,09:47:00,92.26,92.29,92.24,92.25,37043
2018/02/22,09:48:00,92.25,92.29,92.21,92.25,49042
2018/02/22,09:49:00,92.25,92.27,92.20,92.24,25002
2018/02/22,09:50:00,92.24,92.28,92.21,92.22,27992
2018/02/22,09:51:00,92.22,92.22,92.07,92.07,82957
2018/02/22,09:52:00,92.06,92.16,92.03,92.15,51816
2018/02/22,09:53:00,92.15,92.25,92.02,92.08,126177
2018/02/22,09:54:00,92.09,92.18,92.09,92.14,71467
2018/02/22,09:55:00,92.14,92.18,92.09,92.09,69619
2018/02/22,09:56:00,92.09,92.12,92.04,92.08,54933
2018/02/22,09:57:00,92.08,92.14,92.05,92.09,48281
2018/02/22,09:58:00,92.09,92.09,91.90,91.90,72717
2018/02/22,09:59:00,91.90,91.92,91.78,91.91,109315
2018/02/22,10:00:00,91.92,92.06,91.86,92.01,120624
2018/02/22,10:01:00,92.01,92.05,91.90,91.92,114677
2018/02/22,10:02:00,91.92,92.02,91.90,91.91,63068
2018/02/22,10:03:00,91.91,91.92,91.71,91.80,73409
2018/02/22,10:04:00,91.80,91.92,91.80,91.83,39190
2018/02/22,10:05:00,91.84,92.01,91.84,91.93,60632
2018/02/22,10:06:00,91.93,91.95,91.87,91.87,75875
2018/02/22,10:07:00,91.88,92.06,91.88,92.00,77890
2018/02/22,10:08:00,91.99,92.18,91.95,92.17,67275
2018/02/22,10:09:00,92.17,92.17,92.09,92.13,28959
2018/02/22,10:10:00,92.13,92.15,92.08,92.11,30232
2018/02/22,10:11:00,92.11,92.17,92.06,92.12,35628
2018/02/22,10:12:00,92.12,92.14,92.06,92.11,36605
2018/02/22,10:13:00,92.11,92.19,92.04,92.04,33483
2018/02/22,10:14:00,92.04,92.05,91.91,91.93,51299
2018/02/22,10:15:00,91.92,91.96,91.81,91.84,54059
2018/02/22,10:16:00,91.83,91.99,91.83,91.96,54098
2018/02/22,10:17:00,91.97,92.06,91.96,92.06,23916
2018/02/22,10:18:00,92.05,92.11,92.01,92.05,29335
2018/02/22,10:19:00,92.05,92.09,92.02,92.05,33547
2018/02/22,10:20:00,92.05,92.06,91.89,91.93,40481
2018/02/22,10:21:00,91.93,92.04,91.88,92.03,32240
2018/02/22,10:22:00,92.03,92.13,92.03,92.10,33563
2018/02/22,10:23:00,92.10,92.13,92.04,92.09,38340
2018/02/22,10:24:00,92.10,92.20,92.08,92.19,59629
2018/02/22,10:25:00,92.19,92.20,92.14,92.20,32364
2018/02/22,10:26:00,92.20,92.22,92.14,92.18,32162
2018/02/22,10:27:00,92.19,92.35,92.19,92.33,79692
2018/02/22,10:28:00,92.33,92.34,92.27,92.30,43129
2018/02/22,10:29:00,92.30,92.34,92.28,92.32,40371
2018/02/22,10:30:00,92.33,92.35,92.31,92.31,45269
2018/02/22,10:31:00,92.32,92.36,92.26,92.28,31985
2018/02/22,10:32:00,92.28,92.38,92.28,92.34,77638
2018/02/22,10:33:00,92.35,92.35,92.29,92.30,31851
2018/02/22,10:34:00,92.30,92.34,92.27,92.32,48554
2018/02/22,10:35:00,92.32,92.35,92.25,92.28,44761
2018/02/22,10:36:00,92.27,92.31,92.20,92.31,34273
2018/02/22,10:37:00,92.31,92.31,92.22,92.27,77325
2018/02/22,10:38:00,92.27,92.32,92.27,92.29,44156
2018/02/22,10:39:00,92.29,92.34,92.28,92.28,48192
2018/02/22,10:40:00,92.28,92.40,92.28,92.40,67823
2018/02/22,10:41:00,92.40,92.43,92.28,92.35,55278
2018/02/22,10:42:00,92.35,92.40,92.33,92.37,39373
2018/02/22,10:43:00,92.37,92.37,92.35,92.37,21576
2018/02/22,10:44:00,92.37,92.37,92.28,92.30,50396
2018/02/22,10:45:00,92.30,92.36,92.30,92.35,44636
2018/02/22,10:46:00,92.35,92.41,92.34,92.38,39306
2018/02/22,10:47:00,92.38,92.50,92.34,92.48,147561
2018/02/22,10:48:00,92.48,92.52,92.43,92.52,65390
2018/02/22,10:49:00,92.52,92.52,92.47,92.49,23472
2018/02/22,10:50:00,92.49,92.51,92.46,92.48,24053
2018/02/22,10:51:00,92.49,92.60,92.49,92.54,47600
2018/02/22,10:52:00,92.55,92.55,92.46,92.46,46490
2018/02/22,10:53:00,92.46,92.49,92.45,92.46,29628
2018/02/22,10:54:00,92.46,92.46,92.39,92.42,55771
2018/02/22,10:55:00,92.43,92.47,92.41,92.45,30103
2018/02/22,10:56:00,92.44,92.48,92.42,92.46,22776
2018/02/22,10:57:00,92.46,92.46,92.40,92.42,38238
2018/02/22,10:58:00,92.42,92.42,92.32,92.35,70206
2018/02/22,10:59:00,92.35,92.46,92.34,92.45,44920
2018/02/22,11:00:00,92.45,92.45,92.33,92.35,30680
2018/02/22,11:01:00,92.36,92.39,92.34,92.36,30332
2018/02/22,11:02:00,92.36,92.43,92.36,92.38,27586
2018/02/22,11:03:00,92.38,92.43,92.36,92.39,25192
2018/02/22,11:04:00,92.40,92.50,92.39,92.50,58721
2018/02/22,11:05:00,92.50,92.50,92.42,92.43,23267
2018/02/22,11:06:00,92.43,92.56,92.41,92.54,39570
2018/02/22,11:07:00,92.53,92.56,92.53,92.55,13254
2018/02/22,11:08:00,92.55,92.63,92.55,92.63,52737
2018/02/22,11:09:00,92.63,92.66,92.57,92.58,35397
2018/02/22,11:10:00,92.59,92.63,92.58,92.59,33400
2018/02/22,11:11:00,92.59,92.60,92.51,92.52,15842
2018/02/22,11:12:00,92.51,92.59,92.51,92.55,26586
2018/02/22,11:13:00,92.55,92.61,92.55,92.61,31831
2018/02/22,11:14:00,92.62,92.63,92.59,92.61,65524
2018/02/22,11:15:00,92.61,92.61,92.50,92.53,64474
2018/02/22,11:16:00,92.53,92.55,92.53,92.54,26639
2018/02/22,11:17:00,92.54,92.57,92.48,92.49,59736
2018/02/22,11:18:00,92.49,92.51,92.42,92.45,45084
2018/02/22,11:19:00,92.45,92.47,92.43,92.44,16435
2018/02/22,11:20:00,92.44,92.50,92.44,92.44,26097
2018/02/22,11:21:00,92.43,92.49,92.43,92.43,24958
2018/02/22,11:22:00,92.44,92.56,92.44,92.54,62107
2018/02/22,11:23:00,92.55,92.55,92.51,92.53,21684
2018/02/22,11:24:00,92.53,92.57,92.53,92.55,15743
2018/02/22,11:25:00,92.55,92.56,92.49,92.49,20032
2018/02/22,11:26:00,92.48,92.54,92.48,92.49,34477
2018/02/22,11:27:00,92.50,92.56,92.49,92.51,33056
2018/02/22,11:28:00,92.51,92.52,92.49,92.50,20503
2018/02/22,11:29:00,92.50,92.56,92.50,92.56,26055
2018/02/22,11:30:00,92.56,92.60,92.54,92.54,41038
2018/02/22,11:31:00,92.54,92.55,92.42,92.42,46321
2018/02/22,11:32:00,92.42,92.46,92.42,92.44,37523
2018/02/22,11:33:00,92.44,92.46,92.37,92.39,43005
2018/02/22,11:34:00,92.40,92.41,92.34,92.38,19645
2018/02/22,11:35:00,92.38,92.38,92.30,92.34,32996
2018/02/22,11:36:00,92.34,92.34,92.28,92.29,45818
2018/02/22,11:37:00,92.29,92.39,92.29,92.39,21018
2018/02/22,11:38:00,92.39,92.44,92.37,92.43,19359
2018/02/22,11:39:00,92.43,92.45,92.41,92.45,10075
2018/02/22,11:40:00,92.44,92.47,92.40,92.43,39650
2018/02/22,11:41:00,92.43,92.43,92.37,92.41,32504
2018/02/22,11:42:00,92.41,92.44,92.37,92.42,24616
2018/02/22,11:43:00,92.42,92.46,92.38,92.44,24933
2018/02/22,11:44:00,92.44,92.48,92.44,92.46,34454
2018/02/22,11:45:00,92.46,92.48,92.42,92.46,29555
2018/02/22,11:46:00,92.46,92.48,92.40,92.45,23608
2018/02/22,11:47:00,92.45,92.46,92.42,92.44,21640
2018/02/22,11:48:00,92.44,92.49,92.44,92.49,23051
2018/02/22,11:49:00,92.49,92.51,92.47,92.49,22966
2018/02/22,11:50:00,92.49,92.54,92.49,92.54,24059
2018/02/22,11:51:00,92.54,92.55,92.47,92.47,17681
2018/02/22,11:52:00,92.46,92.51,92.46,92.49,28443
2018/02/22,11:53:00,92.48,92.61,92.48,92.61,37319
2018/02/22,11:54:00,92.61,92.65,92.61,92.65,28801
2018/02/22,11:55:00,92.65,92.67,92.61,92.63,43095
2018/02/22,11:56:00,92.64,92.69,92.64,92.64,27967
2018/02/22,11:57:00,92.64,92.68,92.63,92.65,20882
2018/02/22,11:58:00,92.66,92.66,92.60,92.60,21712
2018/02/22,11:59:00,92.60,92.66,92.60,92.62,21263
2018/02/22,12:00:00,92.61,92.64,92.59,92.59,25286
2018/02/22,12:01:00,92.59,92.69,92.59,92.66,34498
2018/02/22,12:02:00,92.66,92.73,92.66,92.67,32329
2018/02/22,12:03:00,92.67,92.72,92.66,92.69,14603
2018/02/22,12:04:00,92.69,92.69,92.64,92.68,16643
2018/02/22,12:05:00,92.68,92.69,92.57,92.58,21632
2018/02/22,12:06:00,92.57,92.58,92.49,92.54,42587
2018/02/22,12:07:00,92.54,92.59,92.54,92.57,19901
2018/02/22,12:08:00,92.57,92.60,92.56,92.59,11971
2018/02/22,12:09:00,92.58,92.64,92.57,92.58,22509
2018/02/22,12:10:00,92.59,92.63,92.57,92.62,26339
2018/02/22,12:11:00,92.62,92.62,92.59,92.60,17458
2018/02/22,12:12:00,92.60,92.62,92.57,92.57,20094
2018/02/22,12:13:00,92.58,92.58,92.51,92.53,21684
2018/02/22,12:14:00,92.53,92.54,92.49,92.51,23938
2018/02/22,12:15:00,92.51,92.53,92.49,92.53,39614
2018/02/22,12:16:00,92.53,92.57,92.50,92.57,16276
2018/02/22,12:17:00,92.57,92.66,92.56,92.66,33983
2018/02/22,12:18:00,92.66,92.72,92.66,92.69,73347
2018/02/22,12:19:00,92.69,92.69,92.60,92.60,59150
2018/02/22,12:20:00,92.60,92.64,92.56,92.57,27099
2018/02/22,12:21:00,92.57,92.60,92.56,92.58,40550
2018/02/22,12:22:00,92.58,92.58,92.53,92.58,19813
2018/02/22,12:23:00,92.58,92.59,92.54,92.57,17119
2018/02/22,12:24:00,92.56,92.57,92.52,92.53,53323
2018/02/22,12:25:00,92.53,92.60,92.52,92.58,16624
2018/02/22,12:26:00,92.58,92.62,92.58,92.60,11794
2018/02/22,12:27:00,92.60,92.60,92.53,92.54,27491
2018/02/22,12:28:00,92.53,92.53,92.42,92.43,54121
2018/02/22,12:29:00,92.43,92.44,92.32,92.32,30952
2018/02/22,12:30:00,92.33,92.38,92.33,92.37,42926
2018/02/22,12:31:00,92.37,92.41,92.25,92.27,45535
2018/02/22,12:32:00,92.26,92.30,92.21,92.21,59433
2018/02/22,12:33:00,92.21,92.22,92.17,92.17,37436
2018/02/22,12:34:00,92.17,92.22,92.13,92.18,21998
2018/02/22,12:35:00,92.18,92.18,92.06,92.11,57429
2018/02/22,12:36:00,92.11,92.11,92.06,92.07,81488
2018/02/22,12:37:00,92.07,92.09,92.04,92.08,54326
2018/02/22,12:38:00,92.08,92.08,92.02,92.03,48001
2018/02/22,12:39:00,92.03,92.03,92.01,92.02,59108
2018/02/22,12:40:00,92.02,92.02,91.92,91.92,66908
2018/02/22,12:41:00,91.93,91.99,91.90,91.99,45891
2018/02/22,12:42:00,91.99,92.03,91.97,92.03,34634
2018/02/22,12:43:00,92.03,92.04,92.01,92.03,38912
2018/02/22,12:44:00,92.03,92.03,92.00,92.00,21197
2018/02/22,12:45:00,92.00,92.00,91.94,91.94,33346
2018/02/22,12:46:00,91.95,91.99,91.85,91.87,83731
2018/02/22,12:47:00,91.87,91.92,91.86,91.91,53479
2018/02/22,12:48:00,91.91,91.99,91.91,91.98,30160
2018/02/22,12:49:00,91.98,92.04,91.98,92.01,50541
2018/02/22,12:50:00,92.01,92.03,91.74,91.74,145284
2018/02/22,12:51:00,91.74,91.74,91.60,91.73,223025
2018/02/22,12:52:00,91.73,91.85,91.73,91.82,68776
2018/02/22,12:53:00,91.82,91.86,91.81,91.81,37069
2018/02/22,12:54:00,91.81,91.89,91.81,91.84,38646
2018/02/22,12:55:00,91.84,91.96,91.84,91.96,37267
2018/02/22,12:56:00,91.96,91.96,91.88,91.92,29485
2018/02/22,12:57:00,91.92,91.97,91.92,91.97,17183
2018/02/22,12:58:00,91.97,92.01,91.93,91.94,45665
2018/02/22,12:59:00,91.94,91.98,91.92,91.94,26591
2018/02/22,13:00:00,91.94,91.97,91.86,91.86,17580
2018/02/22,13:01:00,91.86,91.97,91.86,91.93,38638
2018/02/22,13:02:00,91.93,91.98,91.90,91.90,33454
2018/02/22,13:03:00,91.90,91.99,91.90,91.97,39391
2018/02/22,13:04:00,91.97,92.01,91.93,91.98,26081
2018/02/22,13:05:00,91.98,92.00,91.91,91.97,28594
2018/02/22,13:06:00,91.97,91.97,91.86,91.90,35723
2018/02/22,13:07:00,91.90,91.94,91.86,91.94,13110
2018/02/22,13:08:00,91.94,91.99,91.94,91.95,20083
2018/02/22,13:09:00,91.94,92.04,91.94,92.02,21194
2018/02/22,13:10:00,92.02,92.05,91.90,91.93,41052
2018/02/22,13:11:00,91.93,91.96,91.89,91.95,13831
2018/02/22,13:12:00,91.95,91.95,91.83,91.90,43158
2018/02/22,13:13:00,91.89,91.90,91.77,91.82,44413
2018/02/22,13:14:00,91.82,91.86,91.79,91.80,56487
2018/02/22,13:15:00,91.80,91.85,91.79,91.82,29174
2018/02/22,13:16:00,91.82,91.85,91.76,91.82,34938
2018/02/22,13:17:00,91.82,91.91,91.82,91.87,27691
2018/02/22,13:18:00,91.87,91.94,91.86,91.94,37127
2018/02/22,13:19:00,91.95,91.96,91.85,91.87,29305
2018/02/22,13:20:00,91.86,91.86,91.75,91.77,19142
2018/02/22,13:21:00,91.77,91.84,91.77,91.77,38837
2018/02/22,13:22:00,91.77,91.80,91.67,91.70,31322
2018/02/22,13:23:00,91.70,91.77,91.68,91.74,45857
2018/02/22,13:24:00,91.74,91.82,91.74,91.80,37217
2018/02/22,13:25:00,91.79,91.79,91.75,91.78,33117
2018/02/22,13:26:00,91.77,91.86,91.75,91.84,51995
2018/02/22,13:27:00,91.85,91.88,91.83,91.88,34812
2018/02/22,13:28:00,91.88,91.90,91.80,91.82,32115
2018/02/22,13:29:00,91.82,91.87,91.79,91.79,30456
2018/02/22,13:30:00,91.80,91.80,91.75,91.79,29776
2018/02/22,13:31:00,91.80,91.86,91.79,91.84,20145
2018/02/22,13:32:00,91.85,91.86,91.75,91.77,34935
2018/02/22,13:33:00,91.78,91.78,91.64,91.64,35721
2018/02/22,13:34:00,91.64,91.70,91.62,91.62,44458
2018/02/22,13:35:00,91.64,91.65,91.58,91.59,50703
2018/02/22,13:36:00,91.59,91.64,91.56,91.60,62838
2018/02/22,13:37:00,91.60,91.67,91.60,91.64,25005
2018/02/22,13:38:00,91.64,91.66,91.62,91.66,47910
2018/02/22,13:39:00,91.66,91.67,91.62,91.66,30918
2018/02/22,13:40:00,91.66,91.66,91.62,91.64,33286
2018/02/22,13:41:00,91.64,91.65,91.51,91.52,39532
2018/02/22,13:42:00,91.52,91.56,91.46,91.48,137050
2018/02/22,13:43:00,91.48,91.53,91.45,91.52,48059
2018/02/22,13:44:00,91.52,91.52,91.37,91.44,43318
2018/02/22,13:45:00,91.45,91.51,91.44,91.48,31239
2018/02/22,13:46:00,91.47,91.48,91.36,91.38,76631
2018/02/22,13:47:00,91.38,91.51,91.38,91.49,53705
2018/02/22,13:48:00,91.49,91.49,91.38,91.44,44198
2018/02/22,13:49:00,91.44,91.45,91.38,91.40,30821
2018/02/22,13:50:00,91.40,91.49,91.36,91.44,31303
2018/02/22,13:51:00,91.44,91.57,91.38,91.57,52318
2018/02/22,13:52:00,91.57,91.62,91.52,91.62,33642
2018/02/22,13:53:00,91.62,91.70,91.61,91.62,42119
2018/02/22,13:54:00,91.61,91.73,91.60,91.72,31538
2018/02/22,13:55:00,91.71,91.83,91.69,91.83,31960
2018/02/22,13:56:00,91.82,91.83,91.72,91.77,57357
2018/02/22,13:57:00,91.77,91.86,91.76,91.81,70414
2018/02/22,13:58:00,91.80,91.82,91.77,91.77,16518
2018/02/22,13:59:00,91.77,91.87,91.74,91.87,20612
2018/02/22,14:00:00,91.87,91.87,91.78,91.80,25483
2018/02/22,14:01:00,91.80,91.90,91.79,91.87,28523
2018/02/22,14:02:00,91.87,91.87,91.83,91.85,25340
2018/02/22,14:03:00,91.85,91.99,91.85,91.95,86297
2018/02/22,14:04:00,91.95,92.00,91.94,91.99,50198
2018/02/22,14:05:00,91.99,91.99,91.90,91.98,43552
2018/02/22,14:06:00,91.98,91.99,91.93,91.95,20472
2018/02/22,14:07:00,91.95,91.99,91.93,91.99,15737
2018/02/22,14:08:00,91.99,92.02,91.97,91.99,16769
2018/02/22,14:09:00,92.00,92.05,91.96,92.02,53224
2018/02/22,14:10:00,92.02,92.03,91.87,91.88,47018
2018/02/22,14:11:00,91.87,91.95,91.86,91.91,36494
2018/02/22,14:12:00,91.90,91.90,91.84,91.89,13878
2018/02/22,14:13:00,91.88,91.88,91.81,91.87,16010
2018/02/22,14:14:00,91.87,91.89,91.85,91.88,17742
2018/02/22,14:15:00,91.88,91.92,91.86,91.92,24146
2018/02/22,14:16:00,91.92,91.94,91.87,91.94,16645
2018/02/22,14:17:00,91.94,91.99,91.91,91.96,29284
2018/02/22,14:18:00,91.97,92.00,91.94,91.99,22931
2018/02/22,14:19:00,91.99,92.00,91.96,92.00,22620
2018/02/22,14:20:00,92.00,92.04,91.97,92.04,16549
2018/02/22,14:21:00,92.04,92.04,91.94,91.95,18518
2018/02/22,14:22:00,91.95,91.95,91.86,91.88,34142
2018/02/22,14:23:00,91.88,91.90,91.83,91.89,10475
2018/02/22,14:24:00,91.89,91.95,91.87,91.95,27141
2018/02/22,14:25:00,91.95,91.97,91.91,91.97,20566
2018/02/22,14:26:00,91.97,91.97,91.92,91.96,11212
2018/02/22,14:27:00,91.96,91.98,91.94,91.95,12727
2018/02/22,14:28:00,91.95,92.02,91.95,92.02,20305
2018/02/22,14:29:00,92.02,92.17,92.02,92.13,78742
2018/02/22,14:30:00,92.14,92.19,92.12,92.17,39623
2018/02/22,14:31:00,92.17,92.20,92.14,92.19,58261
2018/02/22,14:32:00,92.19,92.22,92.14,92.15,21422
2018/02/22,14:33:00,92.15,92.21,92.14,92.19,40017
2018/02/22,14:34:00,92.19,92.20,92.11,92.15,21882
2018/02/22,14:35:00,92.15,92.18,92.13,92.17,8704
2018/02/22,14:36:00,92.17,92.17,92.11,92.11,11433
2018/02/22,14:37:00,92.11,92.14,92.06,92.08,18267
2018/02/22,14:38:00,92.08,92.10,92.06,92.08,16221
2018/02/22,14:39:00,92.08,92.10,92.05,92.08,18315
2018/02/22,14:40:00,92.08,92.11,92.07,92.07,28564
2018/02/22,14:41:00,92.07,92.07,91.97,91.99,42483
2018/02/22,14:42:00,91.99,91.99,91.93,91.95,16342
2018/02/22,14:43:00,91.95,92.02,91.95,92.01,23482
2018/02/22,14:44:00,92.01,92.01,91.97,91.98,23553
2018/02/22,14:45:00,91.98,92.03,91.98,92.00,25136
2018/02/22,14:46:00,92.01,92.03,91.98,92.01,72848
2018/02/22,14:47:00,92.02,92.04,91.99,92.01,24758
2018/02/22,14:48:00,92.01,92.05,92.00,92.02,22588
2018/02/22,14:49:00,92.02,92.04,92.00,92.03,49840
2018/02/22,14:50:00,92.03,92.08,92.01,92.04,44785
2018/02/22,14:51:00,92.04,92.08,92.01,92.06,41206
2018/02/22,14:52:00,92.06,92.09,92.01,92.05,31606
2018/02/22,14:53:00,92.05,92.08,92.03,92.07,41526
2018/02/22,14:54:00,92.07,92.09,92.05,92.07,23773
2018/02/22,14:55:00,92.07,92.09,92.03,92.06,55776
2018/02/22,14:56:00,92.06,92.08,92.02,92.05,38056
2018/02/22,14:57:00,92.05,92.05,91.95,92.01,178611
2018/02/22,14:58:00,92.01,92.05,91.99,92.02,111691
2018/02/22,14:59:00,92.02,92.02,91.78,91.80,237313
2018/02/22,15:00:00,91.80,91.86,91.77,91.83,91666
2018/02/22,15:01:00,91.84,91.96,91.82,91.96,54261
2018/02/22,15:02:00,91.95,91.97,91.89,91.93,65445
2018/02/22,15:03:00,91.93,91.94,91.81,91.88,116650
2018/02/22,15:04:00,91.87,91.91,91.77,91.81,85625
2018/02/22,15:05:00,91.81,91.91,91.80,91.87,66535
2018/02/22,15:06:00,91.86,91.87,91.79,91.87,39219
2018/02/22,15:07:00,91.87,91.96,91.87,91.94,118599
2018/02/22,15:08:00,91.95,91.96,91.90,91.91,38621
2018/02/22,15:09:00,91.91,91.95,91.83,91.93,128959
2018/02/22,15:10:00,91.93,91.94,91.88,91.91,72336
2018/02/22,15:11:00,91.90,92.02,91.87,91.97,100932
2018/02/22,15:12:00,91.97,92.04,91.94,91.95,133980
2018/02/22,15:13:00,91.95,91.99,91.92,91.96,48127
2018/02/22,15:14:00,91.96,92.05,91.96,92.05,34609
2018/02/22,15:15:00,92.05,92.13,92.04,92.12,51342
2018/02/22,15:16:00,92.11,92.12,92.03,92.05,32826
2018/02/22,15:17:00,92.06,92.09,92.02,92.06,33589
2018/02/22,15:18:00,92.06,92.06,91.93,91.93,67077
2018/02/22,15:19:00,91.92,92.07,91.92,92.05,44992
2018/02/22,15:20:00,92.06,92.13,92.05,92.09,32886
2018/02/22,15:21:00,92.10,92.16,92.07,92.08,42077
2018/02/22,15:22:00,92.08,92.13,91.99,92.02,38347
2018/02/22,15:23:00,92.02,92.15,92.02,92.13,35377
2018/02/22,15:24:00,92.14,92.16,92.08,92.14,52098
2018/02/22,15:25:00,92.15,92.20,92.11,92.13,36947
2018/02/22,15:26:00,92.13,92.13,92.02,92.11,58614
2018/02/22,15:27:00,92.11,92.23,92.08,92.20,54539
2018/02/22,15:28:00,92.20,92.23,92.14,92.16,33740
2018/02/22,15:29:00,92.15,92.16,92.07,92.10,31509
2018/02/22,15:30:00,92.11,92.11,91.98,91.99,61304
2018/02/22,15:31:00,91.99,92.06,91.87,91.88,59855
2018/02/22,15:32:00,91.88,91.93,91.84,91.87,42839
2018/02/22,15:33:00,91.88,91.92,91.86,91.89,29391
2018/02/22,15:34:00,91.89,92.03,91.89,92.01,46947
2018/02/22,15:35:00,92.00,92.00,91.88,91.99,62666
2018/02/22,15:36:00,91.99,92.03,91.82,91.87,81685
2018/02/22,15:37:00,91.86,91.95,91.84,91.89,72088
2018/02/22,15:38:00,91.89,91.90,91.81,91.82,43672
2018/02/22,15:39:00,91.81,91.93,91.81,91.91,89913
2018/02/22,15:40:00,91.91,91.93,91.84,91.90,53152
2018/02/22,15:41:00,91.89,91.98,91.85,91.97,92240
2018/02/22,15:42:00,91.98,92.05,91.94,92.01,82279
2018/02/22,15:43:00,92.01,92.05,91.90,91.92,58773
2018/02/22,15:44:00,91.93,91.93,91.82,91.86,81429
2018/02/22,15:45:00,91.86,91.89,91.79,91.82,77976
2018/02/22,15:46:00,91.82,91.84,91.71,91.71,102964
2018/02/22,15:47:00,91.71,91.74,91.58,91.63,124575
2018/02/22,15:48:00,91.63,91.69,91.54,91.66,104268
2018/02/22,15:49:00,91.67,91.72,91.62,91.66,79456
2018/02/22,15:50:00,91.67,91.74,91.54,91.56,142737
2018/02/22,15:51:00,91.56,91.98,91.44,91.97,237982
2018/02/22,15:52:00,91.96,92.05,91.86,91.87,123362
2018/02/22,15:53:00,91.87,91.88,91.73,91.76,117687
2018/02/22,15:54:00,91.76,91.84,91.72,91.81,73972
2018/02/22,15:55:00,91.79,91.89,91.75,91.81,118652
2018/02/22,15:56:00,91.82,91.88,91.69,91.77,127513
2018/02/22,15:57:00,91.77,91.82,91.68,91.80,102527
2018/02/22,15:58:00,91.80,91.89,91.74,91.84,105293
2018/02/22,15:59:00,91.83,91.88,91.78,91.83,140441
2018/02/22,16:00:00,91.83,91.87,91.72,91.73,309518
2018/02/23,09:31:00,92.75,92.80,92.54,92.65,157949
2018/02/23,09:32:00,92.65,92.65,92.41,92.53,60423
2018/02/23,09:33:00,92.52,92.72,92.43,92.71,78336
2018/02/23,09:34:00,92.71,92.71,92.57,92.60,48806
2018/02/23,09:35:00,92.61,92.66,92.57,92.61,28791
2018/02/23,09:36:00,92.61,92.64,92.52,92.53,41312
2018/02/23,09:37:00,92.53,92.59,92.45,92.46,36439
2018/02/23,09:38:00,92.46,92.52,92.36,92.38,44275
2018/02/23,09:39:00,92.37,92.55,92.37,92.54,126462
2018/02/23,09:40:00,92.54,92.71,92.53,92.66,149179
2018/02/23,09:41:00,92.65,92.87,92.58,92.87,323967
2018/02/23,09:42:00,92.87,92.90,92.76,92.76,65602
2018/02/23,09:43:00,92.75,92.85,92.74,92.84,50344
2018/02/23,09:44:00,92.84,92.88,92.78,92.78,31194
2018/02/23,09:45:00,92.78,92.82,92.73,92.78,43847
2018/02/23,09:46:00,92.78,92.90,92.73,92.90,74681
2018/02/23,09:47:00,92.90,92.90,92.77,92.77,49031
2018/02/23,09:48:00,92.77,92.89,92.75,92.84,55260
2018/02/23,09:49:00,92.84,92.89,92.77,92.79,48780
2018/02/23,09:50:00,92.79,92.79,92.67,92.71,59179
2018/02/23,09:51:00,92.71,92.74,92.67,92.73,47337
2018/02/23,09:52:00,92.72,92.83,92.67,92.80,112396
2018/02/23,09:53:00,92.80,92.85,92.74,92.74,64933
2018/02/23,09:54:00,92.74,92.84,92.70,92.83,54504
2018/02/23,09:55:00,92.83,92.89,92.83,92.86,49352
2018/02/23,09:56:00,92.87,92.87,92.81,92.81,34126
2018/02/23,09:57:00,92.81,92.88,92.80,92.83,39696
2018/02/23,09:58:00,92.83,92.83,92.73,92.73,39697
2018/02/23,09:59:00,92.73,92.81,92.70,92.81,52412
2018/02/23,10:00:00,92.80,92.89,92.80,92.89,48771
2018/02/23,10:01:00,92.89,92.90,92.76,92.78,47517
2018/02/23,10:02:00,92.78,92.79,92.72,92.75,20306
2018/02/23,10:03:00,92.75,92.78,92.69,92.76,38346
2018/02/23,10:04:00,92.76,92.91,92.73,92.90,55456
2018/02/23,10:05:00,92.90,92.94,92.84,92.85,29987
2018/02/23,10:06:00,92.85,92.86,92.82,92.83,26959
2018/02/23,10:07:00,92.83,92.90,92.80,92.85,54405
2018/02/23,10:08:00,92.85,92.88,92.81,92.84,46943
2018/02/23,10:09:00,92.84,92.89,92.81,92.88,35745
2018/02/23,10:10:00,92.88,92.89,92.81,92.84,27066
2018/02/23,10:11:00,92.84,92.87,92.81,92.81,33584
2018/02/23,10:12:00,92.80,92.81,92.68,92.70,44967
2018/02/23,10:13:00,92.70,92.83,92.67,92.82,173066
2018/02/23,10:14:00,92.83,92.87,92.80,92.87,44539
2018/02/23,10:15:00,92.87,92.88,92.67,92.73,76483
2018/02/23,10:16:00,92.72,92.80,92.65,92.74,69830
2018/02/23,10:17:00,92.73,92.76,92.67,92.68,44329
2018/02/23,10:18:00,92.68,92.69,92.60,92.63,40114
2018/02/23,10:19:00,92.63,92.64,92.58,92.61,88740
2018/02/23,10:20:00,92.61,92.73,92.60,92.71,48971
2018/02/23,10:21:00,92.71,92.71,92.58,92.61,37279
2018/02/23,10:22:00,92.61,92.70,92.60,92.70,81502
2018/02/23,10:23:00,92.70,92.74,92.64,92.66,35535
2018/02/23,10:24:00,92.66,92.70,92.65,92.69,93256
2018/02/23,10:25:00,92.69,92.73,92.67,92.67,21369
2018/02/23,10:26:00,92.66,92.69,92.65,92.68,38126
2018/02/23,10:27:00,92.68,92.71,92.60,92.63,34239
2018/02/23,10:28:00,92.64,92.68,92.64,92.66,23217
2018/02/23,10:29:00,92.65,92.65,92.58,92.58,51594
2018/02/23,10:30:00,92.59,92.61,92.53,92.61,87994
2018/02/23,10:31:00,92.61,92.65,92.57,92.62,63498
2018/02/23,10:32:00,92.62,92.67,92.54,92.64,42784
2018/02/23,10:33:00,92.64,92.70,92.62,92.69,43589
2018/02/23,10:34:00,92.69,92.70,92.57,92.58,36224
2018/02/23,10:35:00,92.59,92.59,92.53,92.54,32167
2018/02/23,10:36:00,92.55,92.58,92.52,92.58,22143
2018/02/23,10:37:00,92.58,92.65,92.52,92.65,68399
2018/02/23,10:38:00,92.65,92.81,92.65,92.81,103969
2018/02/23,10:39:00,92.80,92.87,92.76,92.82,59992
2018/02/23,10:40:00,92.82,92.86,92.80,92.85,35142
2018/02/23,10:41:00,92.85,92.90,92.85,92.89,26827
2018/02/23,10:42:00,92.88,92.95,92.69,92.93,207342
2018/02/23,10:43:00,92.93,92.94,92.88,92.90,24430
2018/02/23,10:44:00,92.89,92.97,92.89,92.97,59864
2018/02/23,10:45:00,92.96,93.03,92.93,93.02,133358
2018/02/23,10:46:00,93.02,93.02,92.96,92.98,37846
2018/02/23,10:47:00,92.98,92.98,92.89,92.93,37249
2018/02/23,10:48:00,92.93,92.97,92.92,92.93,19649
2018/02/23,10:49:00,92.93,92.94,92.88,92.91,27192
2018/02/23,10:50:00,92.91,92.93,92.84,92.86,28064
2018/02/23,10:51:00,92.85,92.90,92.82,92.89,35254
2018/02/23,10:52:00,92.88,92.93,92.85,92.91,33775
2018/02/23,10:53:00,92.91,92.98,92.91,92.96,40668
2018/02/23,10:54:00,92.96,93.03,92.93,92.99,69246
2018/02/23,10:55:00,92.98,93.03,92.98,93.01,34450
2018/02/23,10:56:00,93.00,93.00,92.92,92.97,45145
2018/02/23,10:57:00,92.97,93.02,92.96,93.01,30107
2018/02/23,10:58:00,93.01,93.04,92.98,93.02,60781
2018/02/23,10:59:00,93.02,93.05,93.01,93.03,24388
2018/02/23,11:00:00,93.03,93.03,92.94,93.02,40143
2018/02/23,11:01:00,93.02,93.18,93.00,93.16,104093
2018/02/23,11:02:00,93.16,93.17,93.06,93.10,68036
2018/02/23,11:03:00,93.10,93.21,93.10,93.16,87893
2018/02/23,11:04:00,93.17,93.23,93.15,93.17,51863
2018/02/23,11:05:00,93.17,93.23,93.16,93.17,43412
2018/02/23,11:06:00,93.17,93.19,93.10,93.13,51800
2018/02/23,11:07:00,93.12,93.16,93.12,93.14,57239
2018/02/23,11:08:00,93.14,93.20,93.14,93.18,35608
2018/02/23,11:09:00,93.19,93.26,93.17,93.19,67074
2018/02/23,11:10:00,93.20,93.21,93.15,93.21,29602
2018/02/23,11:11:00,93.21,93.22,93.14,93.18,30218
2018/02/23,11:12:00,93.18,93.20,93.14,93.19,34307
2018/02/23,11:13:00,93.19,93.20,93.15,93.18,36184
2018/02/23,11:14:00,93.18,93.22,93.18,93.18,30868
2018/02/23,11:15:00,93.19,93.21,93.17,93.17,62499
2018/02/23,11:16:00,93.17,93.26,93.17,93.25,53344
2018/02/23,11:17:00,93.25,93.28,93.21,93.23,86789
2018/02/23,11:18:00,93.23,93.23,93.17,93.17,52915
2018/02/23,11:19:00,93.18,93.20,93.13,93.15,32230
2018/02/23,11:20:00,93.16,93.16,93.04,93.06,88430
2018/02/23,11:21:00,93.05,93.12,93.05,93.10,37025
2018/02/23,11:22:00,93.10,93.17,93.09,93.16,24914
2018/02/23,11:23:00,93.16,93.19,93.15,93.17,37807
2018/02/23,11:24:00,93.17,93.20,93.15,93.19,25020
2018/02/23,11:25:00,93.19,93.19,93.12,93.14,28779
2018/02/23,11:26:00,93.15,93.22,93.13,93.22,32768
2018/02/23,11:27:00,93.22,93.27,93.21,93.23,66560
2018/02/23,11:28:00,93.24,93.24,93.12,93.13,33353
2018/02/23,11:29:00,93.13,93.17,93.12,93.14,25791
2018/02/23,11:30:00,93.14,93.21,93.12,93.20,52854
2018/02/23,11:31:00,93.20,93.21,93.17,93.17,25382
2018/02/23,11:32:00,93.16,93.20,93.15,93.19,20302
2018/02/23,11:33:00,93.20,93.25,93.20,93.24,34788
2018/02/23,11:34:00,93.24,93.26,93.19,93.20,18096
2018/02/23,11:35:00,93.20,93.23,93.17,93.19,23134
2018/02/23,11:36:00,93.19,93.19,93.15,93.18,21175
2018/02/23,11:37:00,93.18,93.24,93.17,93.23,29088
2018/02/23,11:38:00,93.23,93.24,93.19,93.24,22469
2018/02/23,11:39:00,93.23,93.27,93.21,93.24,36711
2018/02/23,11:40:00,93.24,93.28,93.22,93.26,77268
2018/02/23,11:41:00,93.26,93.27,93.23,93.23,55780
2018/02/23,11:42:00,93.22,93.23,93.19,93.21,16206
2018/02/23,11:43:00,93.21,93.21,93.15,93.18,19340
2018/02/23,11:44:00,93.18,93.19,93.15,93.16,25300
2018/02/23,11:45:00,93.17,93.21,93.16,93.19,26276
2018/02/23,11:46:00,93.19,93.20,93.15,93.18,30853
2018/02/23,11:47:00,93.18,93.20,93.16,93.17,10119
2018/02/23,11:48:00,93.17,93.17,93.12,93.14,26427
2018/02/23,11:49:00,93.14,93.16,93.12,93.15,35699
2018/02/23,11:50:00,93.16,93.16,93.12,93.12,29625
2018/02/23,11:51:00,93.13,93.21,93.13,93.20,34494
2018/02/23,11:52:00,93.20,93.26,93.19,93.25,42439
2018/02/23,11:53:00,93.25,93.27,93.19,93.21,49926
2018/02/23,11:54:00,93.21,93.29,93.21,93.29,73795
2018/02/23,11:55:00,93.29,93.32,93.26,93.30,95387
2018/02/23,11:56:00,93.31,93.33,93.24,93.25,45779
2018/02/23,11:57:00,93.26,93.30,93.25,93.29,42408
2018/02/23,11:58:00,93.29,93.30,93.26,93.29,47478
2018/02/23,11:59:00,93.29,93.33,93.28,93.32,44965
2018/02/23,12:00:00,93.32,93.37,93.32,93.34,62339
2018/02/23,12:01:00,93.34,93.37,93.32,93.35,36203
2018/02/23,12:02:00,93.35,93.40,93.34,93.39,55551
2018/02/23,12:03:00,93.39,93.43,93.38,93.42,45985
2018/02/23,12:04:00,93.43,93.43,93.39,93.41,18275
2018/02/23,12:05:00,93.40,93.43,93.37,93.38,25771
2018/02/23,12:06:00,93.38,93.39,93.33,93.35,51963
2018/02/23,12:07:00,93.35,93.39,93.32,93.37,29055
2018/02/23,12:08:00,93.37,93.38,93.36,93.37,14388
2018/02/23,12:09:00,93.37,93.38,93.30,93.32,29882
2018/02/23,12:10:00,93.32,93.34,93.29,93.30,43235
2018/02/23,12:11:00,93.30,93.34,93.30,93.31,34645
2018/02/23,12:12:00,93.31,93.35,93.28,93.35,29906
2018/02/23,12:13:00,93.35,93.38,93.33,93.33,27361
2018/02/23,12:14:00,93.33,93.38,93.33,93.37,24495
2018/02/23,12:15:00,93.37,93.38,93.34,93.37,27207
2018/02/23,12:16:00,93.38,93.42,93.37,93.39,48820
2018/02/23,12:17:00,93.39,93.42,93.39,93.41,23278
2018/02/23,12:18:00,93.40,93.41,93.36,93.37,19085
2018/02/23,12:19:00,93.37,93.38,93.36,93.38,19004
2018/02/23,12:20:00,93.38,93.42,93.37,93.41,30740
2018/02/23,12:21:00,93.41,93.42,93.37,93.38,19044
2018/02/23,12:22:00,93.38,93.38,93.33,93.33,25748
2018/02/23,12:23:00,93.32,93.34,93.32,93.33,26903
2018/02/23,12:24:00,93.33,93.36,93.30,93.33,21964
2018/02/23,12:25:00,93.33,93.37,93.32,93.37,15117
2018/02/23,12:26:00,93.37,93.39,93.31,93.31,20575
2018/02/23,12:27:00,93.31,93.32,93.21,93.23,47823
2018/02/23,12:28:00,93.23,93.25,93.17,93.19,51778
2018/02/23,12:29:00,93.19,93.25,93.18,93.23,39130
2018/02/23,12:30:00,93.24,93.24,93.15,93.18,25399
2018/02/23,12:31:00,93.18,93.21,93.16,93.19,32960
2018/02/23,12:32:00,93.18,93.22,93.12,93.22,42824
2018/02/23,12:33:00,93.21,93.24,93.21,93.22,27845
2018/02/23,12:34:00,93.22,93.27,93.21,93.24,55251
2018/02/23,12:35:00,93.24,93.26,93.19,93.19,22638
2018/02/23,12:36:00,93.20,93.22,93.17,93.22,26677
2018/02/23,12:37:00,93.21,93.22,93.18,93.21,19599
2018/02/23,12:38:00,93.21,93.25,93.20,93.23,18245
2018/02/23,12:39:00,93.23,93.27,93.21,93.24,34712
2018/02/23,12:40:00,93.25,93.26,93.23,93.25,24237
2018/02/23,12:41:00,93.25,93.26,93.23,93.25,18674
2018/02/23,12:42:00,93.25,93.25,93.20,93.20,33618
2018/02/23,12:43:00,93.20,93.23,93.18,93.18,26392
2018/02/23,12:44:00,93.19,93.21,93.16,93.17,21706
2018/02/23,12:45:00,93.17,93.18,93.12,93.12,35171
2018/02/23,12:46:00,93.11,93.13,93.09,93.12,44104
2018/02/23,12:47:00,93.12,93.16,93.12,93.13,65009
2018/02/23,12:48:00,93.13,93.13,93.10,93.12,83360
2018/02/23,12:49:00,93.12,93.16,93.11,93.16,83949
2018/02/23,12:50:00,93.16,93.20,93.13,93.20,56302
2018/02/23,12:51:00,93.19,93.23,93.19,93.21,42000
2018/02/23,12:52:00,93.22,93.23,93.21,93.22,33861
2018/02/23,12:53:00,93.22,93.25,93.22,93.24,51976
2018/02/23,12:54:00,93.24,93.24,93.19,93.20,26854
2018/02/23,12:55:00,93.20,93.20,93.16,93.16,43912
2018/02/23,12:56:00,93.16,93.17,93.15,93.15,25071
2018/02/23,12:57:00,93.16,93.16,93.07,93.07,63866
2018/02/23,12:58:00,93.07,93.09,93.06,93.08,57251
2018/02/23,12:59:00,93.09,93.11,93.07,93.10,83018
2018/02/23,13:00:00,93.10,93.11,93.05,93.05,37204
2018/02/23,13:01:00,93.05,93.06,93.02,93.02,53154
2018/02/23,13:02:00,93.02,93.06,93.02,93.05,43116
2018/02/23,13:03:00,93.05,93.06,92.98,92.98,82729
2018/02/23,13:04:00,92.99,93.04,92.97,93.02,106142
2018/02/23,13:05:00,93.01,93.08,93.01,93.07,30131
2018/02/23,13:06:00,93.07,93.10,93.04,93.09,24898
2018/02/23,13:07:00,93.09,93.10,93.03,93.03,26017
2018/02/23,13:08:00,93.03,93.08,93.01,93.05,38786
2018/02/23,13:09:00,93.06,93.08,93.03,93.05,30470
2018/02/23,13:10:00,93.05,93.07,93.01,93.06,36754
2018/02/23,13:11:00,93.05,93.08,93.03,93.03,40557
2018/02/23,13:12:00,93.03,93.05,93.00,93.04,28798
2018/02/23,13:13:00,93.03,93.03,92.92,92.93,54040
2018/02/23,13:14:00,92.93,92.98,92.90,92.92,40732
2018/02/23,13:15:00,92.92,92.98,92.91,92.97,31197
2018/02/23,13:16:00,92.97,92.99,92.95,92.98,27677
2018/02/23,13:17:00,92.98,92.99,92.92,92.93,24444
2018/02/23,13:18:00,92.93,92.96,92.91,92.95,15173
2018/02/23,13:19:00,92.95,92.98,92.91,92.98,17216
2018/02/23,13:20:00,92.97,92.99,92.95,92.97,16247
2018/02/23,13:21:00,92.98,93.01,92.98,93.01,15012
2018/02/23,13:22:00,93.01,93.03,92.99,93.01,33465
2018/02/23,13:23:00,93.01,93.02,92.99,93.01,17866
2018/02/23,13:24:00,93.01,93.02,92.99,93.00,16397
2018/02/23,13:25:00,93.00,93.03,92.99,93.01,23573
2018/02/23,13:26:00,93.01,93.08,93.01,93.07,47277
2018/02/23,13:27:00,93.07,93.10,93.06,93.09,34651
2018/02/23,13:28:00,93.09,93.10,93.05,93.07,33584
2018/02/23,13:29:00,93.07,93.08,93.05,93.06,30166
2018/02/23,13:30:00,93.06,93.08,93.04,93.07,19117
2018/02/23,13:31:00,93.07,93.08,93.05,93.07,28047
2018/02/23,13:32:00,93.08,93.09,93.06,93.06,28263
2018/02/23,13:33:00,93.06,93.11,93.06,93.07,61857
2018/02/23,13:34:00,93.07,93.11,93.06,93.08,55199
2018/02/23,13:35:00,93.08,93.09,93.01,93.04,38754
2018/02/23,13:36:00,93.04,93.04,93.00,93.01,21691
2018/02/23,13:37:00,93.02,93.07,93.01,93.06,10346
2018/02/23,13:38:00,93.06,93.15,93.06,93.13,40016
2018/02/23,13:39:00,93.13,93.13,93.09,93.11,27133
2018/02/23,13:40:00,93.11,93.15,93.09,93.15,17562
2018/02/23,13:41:00,93.15,93.15,93.09,93.09,20763
2018/02/23,13:42:00,93.09,93.14,93.09,93.14,21707
2018/02/23,13:43:00,93.15,93.17,93.13,93.17,43584
2018/02/23,13:44:00,93.17,93.19,93.15,93.15,29570
2018/02/23,13:45:00,93.16,93.19,93.13,93.17,15256
2018/02/23,13:46:00,93.18,93.20,93.17,93.19,31197
2018/02/23,13:47:00,93.19,93.20,93.16,93.16,11180
2018/02/23,13:48:00,93.16,93.19,93.16,93.17,22146
2018/02/23,13:49:00,93.17,93.18,93.15,93.18,24009
2018/02/23,13:50:00,93.17,93.19,93.14,93.18,21823
2018/02/23,13:51:00,93.17,93.20,93.15,93.16,11287
2018/02/23,13:52:00,93.16,93.17,93.14,93.16,18455
2018/02/23,13:53:00,93.16,93.20,93.15,93.19,17138
2018/02/23,13:54:00,93.19,93.20,93.18,93.18,37268
2018/02/23,13:55:00,93.19,93.21,93.13,93.13,28840
2018/02/23,13:56:00,93.14,93.18,93.09,93.18,26114
2018/02/23,13:57:00,93.18,93.21,93.17,93.18,11312
2018/02/23,13:58:00,93.18,93.20,93.16,93.19,18612
2018/02/23,13:59:00,93.19,93.23,93.18,93.23,27017
2018/02/23,14:00:00,93.23,93.27,93.22,93.25,41461
2018/02/23,14:01:00,93.25,93.29,93.24,93.25,44412
2018/02/23,14:02:00,93.24,93.27,93.22,93.23,19903
2018/02/23,14:03:00,93.23,93.26,93.21,93.24,39508
2018/02/23,14:04:00,93.25,93.25,93.19,93.21,19115
2018/02/23,14:05:00,93.21,93.22,93.17,93.17,10213
2018/02/23,14:06:00,93.17,93.18,93.13,93.18,37312
2018/02/23,14:07:00,93.18,93.18,93.12,93.12,14609
2018/02/23,14:08:00,93.12,93.15,93.07,93.08,25772
2018/02/23,14:09:00,93.08,93.12,93.08,93.12,26856
2018/02/23,14:10:00,93.12,93.14,93.10,93.14,12208
2018/02/23,14:11:00,93.15,93.17,93.13,93.13,13128
2018/02/23,14:12:00,93.13,93.14,93.07,93.09,24289
2018/02/23,14:13:00,93.09,93.11,93.05,93.06,22873
2018/02/23,14:14:00,93.06,93.09,93.04,93.06,87450
2018/02/23,14:15:00,93.06,93.09,93.03,93.08,25764
2018/02/23,14:16:00,93.08,93.09,93.05,93.08,19636
2018/02/23,14:17:00,93.08,93.08,93.07,93.08,9271
2018/02/23,14:18:00,93.08,93.13,93.08,93.11,48378
2018/02/23,14:19:00,93.11,93.11,93.08,93.09,14496
2018/02/23,14:20:00,93.09,93.10,93.07,93.08,28861
2018/02/23,14:21:00,93.08,93.09,93.06,93.08,16875
2018/02/23,14:22:00,93.08,93.15,93.08,93.15,26596
2018/02/23,14:23:00,93.15,93.21,93.12,93.21,41593
2018/02/23,14:24:00,93.21,93.26,93.20,93.24,42716
2018/02/23,14:25:00,93.25,93.30,93.23,93.28,28244
2018/02/23,14:26:00,93.27,93.27,93.22,93.22,14404
2018/02/23,14:27:00,93.22,93.24,93.19,93.21,36539
2018/02/23,14:28:00,93.21,93.23,93.19,93.20,18985
2018/02/23,14:29:00,93.20,93.22,93.18,93.21,15649
2018/02/23,14:30:00,93.21,93.23,93.20,93.21,23047
2018/02/23,14:31:00,93.21,93.25,93.19,93.22,20664
2018/02/23,14:32:00,93.22,93.25,93.21,93.22,27384
2018/02/23,14:33:00,93.22,93.27,93.21,93.27,24767
2018/02/23,14:34:00,93.27,93.30,93.26,93.30,25096
2018/02/23,14:35:00,93.30,93.31,93.28,93.30,27359
2018/02/23,14:36:00,93.30,93.35,93.28,93.28,79806
2018/02/23,14:37:00,93.28,93.30,93.23,93.25,74078
2018/02/23,14:38:00,93.26,93.28,93.21,93.23,30694
2018/02/23,14:39:00,93.23,93.29,93.23,93.28,42222
2018/02/23,14:40:00,93.28,93.32,93.26,93.29,34306
2018/02/23,14:41:00,93.29,93.32,93.28,93.28,23852
2018/02/23,14:42:00,93.28,93.38,93.28,93.34,55087
2018/02/23,14:43:00,93.34,93.35,93.30,93.34,37917
2018/02/23,14:44:00,93.34,93.35,93.28,93.33,41909
2018/02/23,14:45:00,93.32,93.38,93.32,93.37,45183
2018/02/23,14:46:00,93.37,93.44,93.36,93.44,97331
2018/02/23,14:47:00,93.44,93.48,93.43,93.48,65810
2018/02/23,14:48:00,93.48,93.50,93.46,93.47,84462
2018/02/23,14:49:00,93.47,93.50,93.47,93.48,78933
2018/02/23,14:50:00,93.48,93.52,93.47,93.49,152355
2018/02/23,14:51:00,93.49,93.52,93.46,93.49,77367
2018/02/23,14:52:00,93.49,93.52,93.46,93.47,46767
2018/02/23,14:53:00,93.47,93.52,93.46,93.47,65261
2018/02/23,14:54:00,93.47,93.49,93.43,93.49,50859
2018/02/23,14:55:00,93.49,93.51,93.46,93.50,65930
2018/02/23,14:56:00,93.50,93.59,93.49,93.56,108578
2018/02/23,14:57:00,93.57,93.60,93.56,93.58,47890
2018/02/23,14:58:00,93.58,93.60,93.55,93.60,31540
2018/02/23,14:59:00,93.60,93.60,93.55,93.55,78694
2018/02/23,15:00:00,93.55,93.55,93.50,93.51,40837
2018/02/23,15:01:00,93.50,93.61,93.50,93.57,381882
2018/02/23,15:02:00,93.57,93.60,93.57,93.60,60824
2018/02/23,15:03:00,93.60,93.64,93.59,93.62,65289
2018/02/23,15:04:00,93.62,93.64,93.60,93.64,28712
2018/02/23,15:05:00,93.64,93.72,93.64,93.70,53333
2018/02/23,15:06:00,93.71,93.75,93.69,93.74,50345
2018/02/23,15:07:00,93.74,93.75,93.71,93.71,78475
2018/02/23,15:08:00,93.71,93.73,93.67,93.69,47628
2018/02/23,15:09:00,93.69,93.70,93.61,93.64,57441
2018/02/23,15:10:00,93.64,93.70,93.62,93.67,53425
2018/02/23,15:11:00,93.68,93.72,93.67,93.70,50606
2018/02/23,15:12:00,93.70,93.71,93.63,93.63,55820
2018/02/23,15:13:00,93.63,93.66,93.62,93.64,59451
2018/02/23,15:14:00,93.64,93.69,93.63,93.69,40206
2018/02/23,15:15:00,93.69,93.69,93.66,93.69,29937
2018/02/23,15:16:00,93.69,93.70,93.68,93.69,33015
2018/02/23,15:17:00,93.69,93.74,93.68,93.72,45404
2018/02/23,15:18:00,93.72,93.76,93.72,93.74,87741
2018/02/23,15:19:00,93.75,93.77,93.74,93.76,83845
2018/02/23,15:20:00,93.76,93.76,93.70,93.74,53023
2018/02/23,15:21:00,93.74,93.76,93.72,93.76,41381
2018/02/23,15:22:00,93.76,93.77,93.75,93.75,54495
2018/02/23,15:23:00,93.75,93.80,93.75,93.79,120832
2018/02/23,15:24:00,93.80,93.83,93.78,93.82,99418
2018/02/23,15:25:00,93.81,93.85,93.78,93.83,230179
2018/02/23,15:26:00,93.82,93.90,93.82,93.90,167751
2018/02/23,15:27:00,93.90,93.90,93.83,93.83,64681
2018/02/23,15:28:00,93.83,93.95,93.82,93.94,162659
2018/02/23,15:29:00,93.95,93.99,93.94,93.99,79315
2018/02/23,15:30:00,93.99,94.02,93.93,93.93,220605
2018/02/23,15:31:00,93.93,94.02,93.93,94.00,125923
2018/02/23,15:32:00,94.00,94.04,93.97,93.97,97072
2018/02/23,15:33:00,93.97,93.98,93.88,93.88,64557
2018/02/23,15:34:00,93.88,93.89,93.84,93.85,60910
2018/02/23,15:35:00,93.85,93.90,93.76,93.77,95226
2018/02/23,15:36:00,93.76,93.88,93.76,93.86,94804
2018/02/23,15:37:00,93.87,93.93,93.87,93.91,155891
2018/02/23,15:38:00,93.91,93.92,93.85,93.91,117455
2018/02/23,15:39:00,93.91,93.91,93.85,93.87,136156
2018/02/23,15:40:00,93.87,93.89,93.83,93.84,65995
2018/02/23,15:41:00,93.84,93.92,93.84,93.88,141237
2018/02/23,15:42:00,93.88,93.93,93.86,93.88,77706
2018/02/23,15:43:00,93.88,93.91,93.84,93.88,64761
2018/02/23,15:44:00,93.89,93.95,93.87,93.93,54604
2018/02/23,15:45:00,93.94,93.96,93.89,93.91,106038
2018/02/23,15:46:00,93.92,94.05,93.91,94.02,135225
2018/02/23,15:47:00,94.02,94.06,93.97,94.00,110126
2018/02/23,15:48:00,94.00,94.02,93.91,93.92,109095
2018/02/23,15:49:00,93.92,93.98,93.92,93.94,93890
2018/02/23,15:50:00,93.94,93.95,93.86,93.92,95210
2018/02/23,15:51:00,93.92,94.05,93.90,94.04,125863
2018/02/23,15:52:00,94.04,94.05,93.94,93.95,183520
2018/02/23,15:53:00,93.95,93.96,93.92,93.95,105300
2018/02/23,15:54:00,93.95,93.98,93.91,93.92,119401
2018/02/23,15:55:00,93.92,94.00,93.92,93.99,115218
2018/02/23,15:56:00,93.99,94.01,93.95,93.98,176481
2018/02/23,15:57:00,93.98,94.01,93.97,94.00,234483
2018/02/23,15:58:00,94.00,94.01,93.95,93.96,239886
2018/02/23,15:59:00,93.97,94.03,93.93,93.99,412695
2018/02/23,16:00:00,93.99,94.07,93.94,94.06,712484
2018/02/26,09:31:00,94.40,94.68,94.25,94.58,208621
2018/02/26,09:32:00,94.55,94.60,94.35,94.47,126423
2018/02/26,09:33:00,94.47,94.55,94.33,94.53,96638
2018/02/26,09:34:00,94.53,94.57,94.47,94.51,69441
2018/02/26,09:35:00,94.51,94.53,94.38,94.48,75341
2018/02/26,09:36:00,94.48,94.58,94.47,94.55,112814
2018/02/26,09:37:00,94.55,94.65,94.51,94.63,90535
2018/02/26,09:38:00,94.63,94.73,94.63,94.69,73817
2018/02/26,09:39:00,94.69,94.75,94.63,94.73,107223
2018/02/26,09:40:00,94.72,94.80,94.71,94.78,126086
2018/02/26,09:41:00,94.78,94.78,94.72,94.73,66726
2018/02/26,09:42:00,94.73,94.74,94.67,94.73,121203
2018/02/26,09:43:00,94.73,94.77,94.69,94.71,178647
2018/02/26,09:44:00,94.72,94.76,94.68,94.69,85044
2018/02/26,09:45:00,94.69,94.72,94.67,94.69,59397
2018/02/26,09:46:00,94.69,94.81,94.69,94.73,77825
2018/02/26,09:47:00,94.72,94.75,94.69,94.70,55564
2018/02/26,09:48:00,94.70,94.80,94.70,94.80,109169
2018/02/26,09:49:00,94.80,94.93,94.79,94.93,113874
2018/02/26,09:50:00,94.93,94.97,94.91,94.93,77692
2018/02/26,09:51:00,94.93,94.98,94.91,94.95,51082
2018/02/26,09:52:00,94.95,94.95,94.88,94.89,100184
2018/02/26,09:53:00,94.89,94.94,94.89,94.93,60965
2018/02/26,09:54:00,94.92,94.94,94.89,94.93,114284
2018/02/26,09:55:00,94.93,94.96,94.91,94.93,129323
2018/02/26,09:56:00,94.94,94.94,94.89,94.94,55193
2018/02/26,09:57:00,94.94,94.97,94.90,94.91,124574
2018/02/26,09:58:00,94.91,94.94,94.84,94.84,136204
2018/02/26,09:59:00,94.84,94.87,94.82,94.83,61388
2018/02/26,10:00:00,94.83,94.91,94.83,94.91,82681
2018/02/26,10:01:00,94.91,94.98,94.90,94.98,86797
2018/02/26,10:02:00,94.98,95.00,94.95,94.99,99388
2018/02/26,10:03:00,94.99,94.99,94.93,94.94,80295
2018/02/26,10:04:00,94.95,94.97,94.92,94.97,50859
2018/02/26,10:05:00,94.97,94.97,94.92,94.93,49019
2018/02/26,10:06:00,94.92,94.94,94.88,94.90,77483
2018/02/26,10:07:00,94.90,94.99,94.90,94.99,101352
2018/02/26,10:08:00,94.99,95.02,94.90,94.95,615695
2018/02/26,10:09:00,94.95,95.00,94.91,94.91,63868
2018/02/26,10:10:00,94.91,95.06,94.91,95.06,83692
2018/02/26,10:11:00,95.06,95.16,95.04,95.14,73396
2018/02/26,10:12:00,95.12,95.20,95.07,95.15,115926
2018/02/26,10:13:00,95.15,95.22,95.15,95.20,75329
2018/02/26,10:14:00,95.20,95.20,95.07,95.07,73961
2018/02/26,10:15:00,95.08,95.14,95.06,95.09,88095
2018/02/26,10:16:00,95.09,95.12,95.06,95.09,121074
2018/02/26,10:17:00,95.09,95.10,95.05,95.09,74455
2018/02/26,10:18:00,95.09,95.10,94.99,95.09,171195
2018/02/26,10:19:00,95.09,95.13,95.07,95.13,62505
2018/02/26,10:20:00,95.13,95.15,95.06,95.09,82171
2018/02/26,10:21:00,95.09,95.10,95.04,95.06,27775
2018/02/26,10:22:00,95.06,95.09,94.99,95.02,157154
2018/02/26,10:23:00,95.02,95.06,94.95,94.96,95769
2018/02/26,10:24:00,94.96,94.98,94.91,94.95,56985
2018/02/26,10:25:00,94.95,95.01,94.95,94.98,36103
2018/02/26,10:26:00,94.99,95.05,94.98,95.02,61767
2018/02/26,10:27:00,95.01,95.02,94.98,95.00,100013
2018/02/26,10:28:00,95.00,95.02,94.96,94.98,117140
2018/02/26,10:29:00,94.98,95.00,94.89,94.91,104899
2018/02/26,10:30:00,94.91,94.93,94.85,94.85,62795
2018/02/26,10:31:00,94.85,94.95,94.83,94.91,78275
2018/02/26,10:32:00,94.91,94.95,94.85,94.90,67821
2018/02/26,10:33:00,94.90,94.95,94.87,94.88,54064
2018/02/26,10:34:00,94.88,94.91,94.83,94.87,103850
2018/02/26,10:35:00,94.87,94.89,94.84,94.87,37681
2018/02/26,10:36:00,94.88,94.92,94.83,94.84,39578
2018/02/26,10:37:00,94.84,94.84,94.74,94.76,52795
2018/02/26,10:38:00,94.77,94.81,94.72,94.76,54289
2018/02/26,10:39:00,94.76,94.80,94.73,94.76,48931
2018/02/26,10:40:00,94.77,94.82,94.74,94.80,45291
2018/02/26,10:41:00,94.79,94.89,94.79,94.84,37453
2018/02/26,10:42:00,94.85,94.95,94.83,94.95,49219
2018/02/26,10:43:00,94.95,94.95,94.89,94.93,35426
2018/02/26,10:44:00,94.92,94.97,94.90,94.96,25998
2018/02/26,10:45:00,94.95,94.97,94.91,94.93,137530
2018/02/26,10:46:00,94.93,95.00,94.92,94.98,50528
2018/02/26,10:47:00,94.97,94.99,94.85,94.85,65533
2018/02/26,10:48:00,94.85,94.85,94.80,94.82,49946
2018/02/26,10:49:00,94.82,94.85,94.79,94.84,24168
2018/02/26,10:50:00,94.84,94.88,94.81,94.85,25568
2018/02/26,10:51:00,94.85,94.87,94.83,94.85,39099
2018/02/26,10:52:00,94.85,94.87,94.83,94.87,44241
2018/02/26,10:53:00,94.87,94.92,94.86,94.89,53731
2018/02/26,10:54:00,94.90,94.93,94.87,94.91,60538
2018/02/26,10:55:00,94.90,94.95,94.89,94.90,32487
2018/02/26,10:56:00,94.90,94.93,94.82,94.82,57726
2018/02/26,10:57:00,94.82,94.86,94.81,94.85,50702
2018/02/26,10:58:00,94.85,94.86,94.81,94.83,39855
2018/02/26,10:59:00,94.83,94.84,94.78,94.79,43521
2018/02/26,11:00:00,94.79,94.83,94.76,94.83,58508
2018/02/26,11:01:00,94.83,94.84,94.77,94.80,55962
2018/02/26,11:02:00,94.80,94.90,94.80,94.90,33889
2018/02/26,11:03:00,94.90,94.95,94.90,94.93,31149
2018/02/26,11:04:00,94.93,95.00,94.92,95.00,44500
2018/02/26,11:05:00,95.00,95.02,94.97,94.99,99911
2018/02/26,11:06:00,94.99,95.00,94.94,94.96,59113
2018/02/26,11:07:00,94.97,95.01,94.96,95.00,55146
2018/02/26,11:08:00,95.00,95.02,94.99,94.99,79637
2018/02/26,11:09:00,94.99,95.01,94.98,94.99,31859
2018/02/26,11:10:00,94.99,95.08,94.98,95.04,51625
2018/02/26,11:11:00,95.04,95.10,95.04,95.05,42823
2018/02/26,11:12:00,95.06,95.07,95.01,95.03,36161
2018/02/26,11:13:00,95.03,95.06,94.97,95.03,77413
2018/02/26,11:14:00,95.03,95.03,94.98,95.02,35757
2018/02/26,11:15:00,95.03,95.07,95.01,95.03,100650
2018/02/26,11:16:00,95.04,95.05,95.01,95.03,44898
2018/02/26,11:17:00,95.03,95.04,95.01,95.03,43061
2018/02/26,11:18:00,95.03,95.07,95.02,95.05,89157
2018/02/26,11:19:00,95.05,95.08,95.02,95.03,41166
2018/02/26,11:20:00,95.03,95.09,95.02,95.06,81470
2018/02/26,11:21:00,95.06,95.10,95.03,95.08,76222
2018/02/26,11:22:00,95.08,95.09,95.07,95.08,21378
2018/02/26,11:23:00,95.09,95.11,95.09,95.09,37387
2018/02/26,11:24:00,95.09,95.10,95.05,95.05,34221
2018/02/26,11:25:00,95.05,95.08,95.05,95.07,24596
2018/02/26,11:26:00,95.07,95.08,95.05,95.05,41506
2018/02/26,11:27:00,95.05,95.07,95.01,95.04,104149
2018/02/26,11:28:00,95.04,95.10,95.04,95.10,22440
2018/02/26,11:29:00,95.10,95.13,95.08,95.08,59282
2018/02/26,11:30:00,95.08,95.14,95.08,95.12,66796
2018/02/26,11:31:00,95.12,95.19,95.12,95.17,87062
2018/02/26,11:32:00,95.17,95.22,95.16,95.22,51937
2018/02/26,11:33:00,95.21,95.24,95.20,95.21,87789
2018/02/26,11:34:00,95.21,95.23,95.18,95.18,32259
2018/02/26,11:35:00,95.18,95.19,95.15,95.17,55103
2018/02/26,11:36:00,95.17,95.17,95.11,95.12,39048
2018/02/26,11:37:00,95.12,95.14,95.06,95.06,41900
2018/02/26,11:38:00,95.06,95.13,95.06,95.08,54662
2018/02/26,11:39:00,95.08,95.12,95.08,95.11,171144
2018/02/26,11:40:00,95.12,95.18,95.11,95.12,214012
2018/02/26,11:41:00,95.13,95.14,95.10,95.12,36023
2018/02/26,11:42:00,95.12,95.12,95.08,95.10,39527
2018/02/26,11:43:00,95.11,95.11,95.04,95.04,66250
2018/02/26,11:44:00,95.04,95.06,95.02,95.03,57969
2018/02/26,11:45:00,95.04,95.04,94.97,94.97,131363
2018/02/26,11:46:00,94.97,95.02,94.97,94.98,30174
2018/02/26,11:47:00,94.98,95.02,94.97,94.99,34647
2018/02/26,11:48:00,95.00,95.01,94.94,95.00,24659
2018/02/26,11:49:00,95.00,95.00,94.96,94.99,22305
2018/02/26,11:50:00,94.99,94.99,94.96,94.97,17219
2018/02/26,11:51:00,94.96,95.01,94.96,94.99,32843
2018/02/26,11:52:00,94.98,95.00,94.96,94.97,39915
2018/02/26,11:53:00,94.97,94.98,94.91,94.92,32359
2018/02/26,11:54:00,94.93,95.00,94.92,94.98,38264
2018/02/26,11:55:00,94.98,94.98,94.89,94.89,44035
2018/02/26,11:56:00,94.89,94.96,94.89,94.96,20963
2018/02/26,11:57:00,94.96,94.96,94.88,94.92,40790
2018/02/26,11:58:00,94.91,94.92,94.89,94.92,13054
2018/02/26,11:59:00,94.92,94.95,94.89,94.90,31063
2018/02/26,12:00:00,94.90,94.92,94.86,94.87,37677
2018/02/26,12:01:00,94.86,94.88,94.82,94.82,288116
2018/02/26,12:02:00,94.82,94.89,94.80,94.88,68121
2018/02/26,12:03:00,94.88,94.90,94.84,94.87,40046
2018/02/26,12:04:00,94.87,94.89,94.84,94.85,24570
2018/02/26,12:05:00,94.85,94.85,94.79,94.80,45252
2018/02/26,12:06:00,94.80,94.87,94.79,94.87,56001
2018/02/26,12:07:00,94.86,94.92,94.86,94.92,32505
2018/02/26,12:08:00,94.92,94.97,94.90,94.95,57555
2018/02/26,12:09:00,94.96,94.98,94.93,94.94,30698
2018/02/26,12:10:00,94.94,94.95,94.90,94.92,53265
2018/02/26,12:11:00,94.92,95.00,94.92,94.97,48981
2018/02/26,12:12:00,94.97,95.00,94.96,94.98,38986
2018/02/26,12:13:00,94.98,95.01,94.94,94.94,55013
2018/02/26,12:14:00,94.95,94.96,94.88,94.89,29305
2018/02/26,12:15:00,94.89,94.90,94.88,94.89,22984
2018/02/26,12:16:00,94.90,94.94,94.89,94.90,26669
2018/02/26,12:17:00,94.90,94.94,94.90,94.92,16955
2018/02/26,12:18:00,94.92,94.95,94.91,94.94,22386
2018/02/26,12:19:00,94.95,94.95,94.91,94.92,16520
2018/02/26,12:20:00,94.93,94.95,94.92,94.93,17698
2018/02/26,12:21:00,94.93,94.97,94.93,94.96,19698
2018/02/26,12:22:00,94.96,94.99,94.94,94.94,19028
2018/02/26,12:23:00,94.94,94.98,94.94,94.97,46797
2018/02/26,12:24:00,94.97,95.00,94.95,94.96,33326
2018/02/26,12:25:00,94.96,94.99,94.95,94.98,20780
2018/02/26,12:26:00,94.98,95.01,94.98,94.99,67596
2018/02/26,12:27:00,95.00,95.00,94.90,94.93,48063
2018/02/26,12:28:00,94.93,94.96,94.92,94.92,23143
2018/02/26,12:29:00,94.93,94.95,94.91,94.95,26122
2018/02/26,12:30:00,94.95,94.99,94.95,94.98,19561
2018/02/26,12:31:00,94.98,95.00,94.98,94.99,192505
2018/02/26,12:32:00,94.99,94.99,94.92,94.92,22823
2018/02/26,12:33:00,94.92,94.95,94.92,94.94,49550
2018/02/26,12:34:00,94.94,94.99,94.93,94.99,29160
2018/02/26,12:35:00,94.99,95.00,94.95,94.95,22052
2018/02/26,12:36:00,94.95,94.97,94.90,94.90,40125
2018/02/26,12:37:00,94.90,94.96,94.90,94.96,21055
2018/02/26,12:38:00,94.95,94.97,94.93,94.94,93796
2018/02/26,12:39:00,94.95,94.97,94.94,94.97,21952
2018/02/26,12:40:00,94.97,94.97,94.93,94.93,16732
2018/02/26,12:41:00,94.93,94.94,94.88,94.91,43898
2018/02/26,12:42:00,94.91,94.91,94.86,94.90,42033
2018/02/26,12:43:00,94.89,94.89,94.85,94.87,21568
2018/02/26,12:44:00,94.87,94.91,94.87,94.89,19151
2018/02/26,12:45:00,94.90,94.96,94.90,94.95,20008
2018/02/26,12:46:00,94.94,94.95,94.91,94.95,19837
2018/02/26,12:47:00,94.95,94.97,94.93,94.96,26117
2018/02/26,12:48:00,94.96,94.96,94.89,94.90,44381
2018/02/26,12:49:00,94.90,94.91,94.89,94.90,23479
2018/02/26,12:50:00,94.91,94.98,94.91,94.96,67084
2018/02/26,12:51:00,94.97,95.00,94.97,94.97,77079
2018/02/26,12:52:00,94.98,94.98,94.94,94.94,24667
2018/02/26,12:53:00,94.94,94.95,94.93,94.94,18633
2018/02/26,12:54:00,94.94,94.95,94.93,94.94,31290
2018/02/26,12:55:00,94.94,94.95,94.94,94.95,30424
2018/02/26,12:56:00,94.95,94.97,94.95,94.95,30183
2018/02/26,12:57:00,94.96,94.97,94.94,94.95,31299
2018/02/26,12:58:00,94.95,94.96,94.93,94.96,35242
2018/02/26,12:59:00,94.95,94.95,94.91,94.93,82139
2018/02/26,13:00:00,94.92,94.95,94.92,94.93,36131
2018/02/26,13:01:00,94.93,94.99,94.93,94.98,65074
2018/02/26,13:02:00,94.98,95.00,94.95,95.00,44107
2018/02/26,13:03:00,95.00,95.01,94.98,95.00,78984
2018/02/26,13:04:00,95.00,95.02,94.99,95.00,76031
2018/02/26,13:05:00,95.00,95.00,94.99,95.00,28085
2018/02/26,13:06:00,95.00,95.01,94.97,94.97,45056
2018/02/26,13:07:00,94.98,95.01,94.95,94.95,44010
2018/02/26,13:08:00,94.96,94.98,94.93,94.97,33227
2018/02/26,13:09:00,94.98,95.01,94.98,94.98,194098
2018/02/26,13:10:00,94.98,95.01,94.98,95.01,94371
2018/02/26,13:11:00,95.00,95.02,94.99,95.01,28260
2018/02/26,13:12:00,95.01,95.05,95.01,95.02,76851
2018/02/26,13:13:00,95.02,95.03,94.99,94.99,76038
2018/02/26,13:14:00,94.99,94.99,94.93,94.95,51509
2018/02/26,13:15:00,94.95,95.00,94.94,94.99,59342
2018/02/26,13:16:00,94.99,95.00,94.98,95.00,13055
2018/02/26,13:17:00,95.00,95.01,94.96,94.96,28977
2018/02/26,13:18:00,94.97,95.00,94.97,94.98,11597
2018/02/26,13:19:00,94.98,95.00,94.96,94.96,26058
2018/02/26,13:20:00,94.95,94.97,94.95,94.96,17537
2018/02/26,13:21:00,94.96,95.01,94.95,95.00,39676
2018/02/26,13:22:00,95.00,95.04,95.00,95.04,28805
2018/02/26,13:23:00,95.04,95.06,95.04,95.05,29721
2018/02/26,13:24:00,95.05,95.08,95.04,95.05,188702
2018/02/26,13:25:00,95.05,95.08,95.05,95.05,22548
2018/02/26,13:26:00,95.05,95.09,95.04,95.07,31527
2018/02/26,13:27:00,95.08,95.12,95.07,95.08,40971
2018/02/26,13:28:00,95.08,95.08,95.03,95.03,42686
2018/02/26,13:29:00,95.04,95.08,95.03,95.07,23694
2018/02/26,13:30:00,95.07,95.10,95.06,95.10,23125
2018/02/26,13:31:00,95.09,95.11,95.07,95.07,26193
2018/02/26,13:32:00,95.07,95.09,95.03,95.04,16460
2018/02/26,13:33:00,95.04,95.08,95.04,95.06,26043
2018/02/26,13:34:00,95.06,95.07,95.04,95.04,20603
2018/02/26,13:35:00,95.04,95.06,95.03,95.04,25638
2018/02/26,13:36:00,95.04,95.05,95.01,95.02,21468
2018/02/26,13:37:00,95.03,95.07,95.03,95.07,22783
2018/02/26,13:38:00,95.06,95.06,95.03,95.04,25712
2018/02/26,13:39:00,95.04,95.05,95.02,95.05,24488
2018/02/26,13:40:00,95.05,95.05,95.00,95.01,34108
2018/02/26,13:41:00,95.01,95.04,95.01,95.01,30142
2018/02/26,13:42:00,95.01,95.05,95.01,95.05,21308
2018/02/26,13:43:00,95.05,95.06,95.03,95.03,20863
2018/02/26,13:44:00,95.04,95.04,95.02,95.02,13722
2018/02/26,13:45:00,95.02,95.05,95.02,95.04,33144
2018/02/26,13:46:00,95.05,95.05,95.02,95.03,11870
2018/02/26,13:47:00,95.03,95.05,95.03,95.05,20396
2018/02/26,13:48:00,95.05,95.06,95.04,95.05,31808
2018/02/26,13:49:00,95.05,95.06,95.04,95.05,10973
2018/02/26,13:50:00,95.05,95.06,95.02,95.03,20734
2018/02/26,13:51:00,95.03,95.05,95.03,95.04,12845
2018/02/26,13:52:00,95.04,95.06,95.04,95.04,15532
2018/02/26,13:53:00,95.04,95.05,95.02,95.05,19944
2018/02/26,13:54:00,95.05,95.05,95.02,95.03,29627
2018/02/26,13:55:00,95.03,95.04,95.01,95.01,20778
2018/02/26,13:56:00,95.01,95.03,95.01,95.02,14744
2018/02/26,13:57:00,95.01,95.04,95.00,95.01,35372
2018/02/26,13:58:00,95.01,95.02,95.00,95.00,26320
2018/02/26,13:59:00,95.00,95.02,94.98,94.99,192988
2018/02/26,14:00:00,94.99,95.02,94.99,95.00,53107
2018/02/26,14:01:00,95.00,95.00,94.97,94.99,56072
2018/02/26,14:02:00,94.99,95.00,94.97,94.98,45169
2018/02/26,14:03:00,94.98,95.01,94.97,95.00,37449
2018/02/26,14:04:00,94.99,95.04,94.99,95.01,88848
2018/02/26,14:05:00,95.02,95.02,95.00,95.02,36110
2018/02/26,14:06:00,95.02,95.03,95.01,95.01,34671
2018/02/26,14:07:00,95.01,95.02,94.96,94.98,100590
2018/02/26,14:08:00,94.98,95.02,94.96,95.01,64742
2018/02/26,14:09:00,95.01,95.04,95.00,95.04,21274
2018/02/26,14:10:00,95.04,95.06,95.02,95.06,59114
2018/02/26,14:11:00,95.06,95.07,95.04,95.07,37486
2018/02/26,14:12:00,95.07,95.08,95.06,95.07,46022
2018/02/26,14:13:00,95.07,95.10,95.06,95.10,49092
2018/02/26,14:14:00,95.10,95.15,95.03,95.14,54097
2018/02/26,14:15:00,95.14,95.21,95.14,95.20,41887
2018/02/26,14:16:00,95.20,95.20,95.14,95.14,95185
2018/02/26,14:17:00,95.14,95.18,95.12,95.15,35021
2018/02/26,14:18:00,95.16,95.19,95.15,95.19,40322
2018/02/26,14:19:00,95.19,95.23,95.19,95.22,34016
2018/02/26,14:20:00,95.22,95.24,95.21,95.22,33475
2018/02/26,14:21:00,95.22,95.23,95.19,95.23,30322
2018/02/26,14:22:00,95.23,95.24,95.20,95.22,19785
2018/02/26,14:23:00,95.22,95.24,95.21,95.22,26201
2018/02/26,14:24:00,95.22,95.24,95.21,95.22,48885
2018/02/26,14:25:00,95.23,95.24,95.22,95.23,16944
2018/02/26,14:26:00,95.23,95.25,95.22,95.23,31089
2018/02/26,14:27:00,95.23,95.23,95.14,95.19,63812
2018/02/26,14:28:00,95.19,95.21,95.14,95.19,74365
2018/02/26,14:29:00,95.19,95.20,95.16,95.19,17594
2018/02/26,14:30:00,95.19,95.20,95.16,95.16,29224
2018/02/26,14:31:00,95.16,95.17,95.14,95.14,61757
2018/02/26,14:32:00,95.14,95.16,95.13,95.14,152281
2018/02/26,14:33:00,95.15,95.16,95.13,95.13,47039
2018/02/26,14:34:00,95.13,95.14,95.09,95.10,32132
2018/02/26,14:35:00,95.11,95.15,95.10,95.14,33986
2018/02/26,14:36:00,95.14,95.19,95.12,95.18,33257
2018/02/26,14:37:00,95.18,95.19,95.16,95.17,38412
2018/02/26,14:38:00,95.18,95.18,95.12,95.17,63763
2018/02/26,14:39:00,95.18,95.21,95.16,95.16,45741
2018/02/26,14:40:00,95.16,95.20,95.16,95.16,22351
2018/02/26,14:41:00,95.15,95.18,95.14,95.16,22755
2018/02/26,14:42:00,95.16,95.19,95.15,95.17,28978
2018/02/26,14:43:00,95.17,95.22,95.17,95.19,57654
2018/02/26,14:44:00,95.19,95.20,95.16,95.18,43073
2018/02/26,14:45:00,95.19,95.20,95.11,95.11,38591
2018/02/26,14:46:00,95.11,95.11,95.04,95.06,50357
2018/02/26,14:47:00,95.05,95.10,95.05,95.06,53999
2018/02/26,14:48:00,95.06,95.08,95.04,95.05,25617
2018/02/26,14:49:00,95.05,95.05,94.97,95.02,68068
2018/02/26,14:50:00,95.02,95.04,95.01,95.03,35819
2018/02/26,14:51:00,95.03,95.04,94.99,95.02,34311
2018/02/26,14:52:00,95.03,95.08,95.03,95.04,56756
2018/02/26,14:53:00,95.04,95.04,95.02,95.04,52120
2018/02/26,14:54:00,95.04,95.07,95.01,95.04,64426
2018/02/26,14:55:00,95.04,95.09,95.04,95.07,57572
2018/02/26,14:56:00,95.06,95.10,95.02,95.03,48671
2018/02/26,14:57:00,95.03,95.05,95.00,95.04,43901
2018/02/26,14:58:00,95.05,95.08,95.04,95.07,30553
2018/02/26,14:59:00,95.07,95.08,95.01,95.02,64657
2018/02/26,15:00:00,95.02,95.03,94.95,94.99,52378
2018/02/26,15:01:00,94.99,95.01,94.98,94.98,32843
2018/02/26,15:02:00,94.98,95.02,94.97,94.97,41620
2018/02/26,15:03:00,94.97,95.03,94.96,95.02,104200
2018/02/26,15:04:00,95.02,95.09,95.02,95.09,41470
2018/02/26,15:05:00,95.09,95.13,95.08,95.12,53994
2018/02/26,15:06:00,95.12,95.14,95.11,95.11,21833
2018/02/26,15:07:00,95.11,95.16,95.11,95.13,44766
2018/02/26,15:08:00,95.13,95.19,95.13,95.18,73550
2018/02/26,15:09:00,95.18,95.25,95.17,95.22,79237
2018/02/26,15:10:00,95.22,95.25,95.20,95.23,48398
2018/02/26,15:11:00,95.24,95.26,95.22,95.26,88019
2018/02/26,15:12:00,95.26,95.26,95.20,95.20,44786
2018/02/26,15:13:00,95.21,95.22,95.16,95.16,34782
2018/02/26,15:14:00,95.16,95.18,95.15,95.17,46096
2018/02/26,15:15:00,95.17,95.17,95.13,95.14,30197
2018/02/26,15:16:00,95.14,95.16,95.10,95.14,50726
2018/02/26,15:17:00,95.14,95.14,95.11,95.13,41231
2018/02/26,15:18:00,95.12,95.17,95.12,95.13,30199
2018/02/26,15:19:00,95.13,95.20,95.13,95.19,38310
2018/02/26,15:20:00,95.20,95.24,95.18,95.23,74348
2018/02/26,15:21:00,95.23,95.30,95.22,95.28,68596
2018/02/26,15:22:00,95.30,95.32,95.27,95.31,43196
2018/02/26,15:23:00,95.30,95.32,95.27,95.29,73769
2018/02/26,15:24:00,95.29,95.32,95.28,95.30,54767
2018/02/26,15:25:00,95.30,95.34,95.27,95.27,88398
2018/02/26,15:26:00,95.27,95.29,95.24,95.25,24774
2018/02/26,15:27:00,95.25,95.26,95.24,95.26,35073
2018/02/26,15:28:00,95.26,95.33,95.26,95.32,73810
2018/02/26,15:29:00,95.32,95.34,95.29,95.32,74409
2018/02/26,15:30:00,95.32,95.35,95.31,95.32,77075
2018/02/26,15:31:00,95.32,95.32,95.25,95.26,38566
2018/02/26,15:32:00,95.26,95.30,95.25,95.27,55371
2018/02/26,15:33:00,95.28,95.30,95.26,95.29,65655
2018/02/26,15:34:00,95.29,95.32,95.28,95.30,58458
2018/02/26,15:35:00,95.30,95.33,95.26,95.28,105020
2018/02/26,15:36:00,95.28,95.30,95.27,95.29,45109
2018/02/26,15:37:00,95.29,95.30,95.25,95.26,39935
2018/02/26,15:38:00,95.26,95.28,95.24,95.25,69690
2018/02/26,15:39:00,95.25,95.25,95.21,95.22,66394
2018/02/26,15:40:00,95.22,95.27,95.20,95.25,89632
2018/02/26,15:41:00,95.25,95.29,95.24,95.28,86195
2018/02/26,15:42:00,95.29,95.29,95.27,95.29,50862
2018/02/26,15:43:00,95.29,95.29,95.26,95.28,169286
2018/02/26,15:44:00,95.28,95.31,95.27,95.31,102382
2018/02/26,15:45:00,95.31,95.32,95.29,95.30,117292
2018/02/26,15:46:00,95.30,95.33,95.28,95.30,158512
2018/02/26,15:47:00,95.30,95.32,95.27,95.30,83717
2018/02/26,15:48:00,95.30,95.30,95.25,95.27,94129
2018/02/26,15:49:00,95.27,95.31,95.22,95.25,98412
2018/02/26,15:50:00,95.25,95.26,95.13,95.13,141955
2018/02/26,15:51:00,95.13,95.21,95.13,95.20,94554
2018/02/26,15:52:00,95.20,95.22,95.17,95.22,118526
2018/02/26,15:53:00,95.22,95.22,95.12,95.12,113779
2018/02/26,15:54:00,95.12,95.15,95.12,95.13,77942
2018/02/26,15:55:00,95.13,95.13,95.06,95.10,143714
2018/02/26,15:56:00,95.11,95.20,95.10,95.19,178497
2018/02/26,15:57:00,95.19,95.27,95.19,95.25,150757
2018/02/26,15:58:00,95.25,95.27,95.21,95.24,201513
2018/02/26,15:59:00,95.24,95.29,95.24,95.24,239992
2018/02/26,16:00:00,95.24,95.45,95.24,95.42,670268
2018/02/27,09:31:00,95.74,95.84,95.52,95.57,174102
2018/02/27,09:32:00,95.57,95.57,95.48,95.51,172914
2018/02/27,09:33:00,95.52,95.57,95.45,95.49,75616
2018/02/27,09:34:00,95.49,95.54,95.36,95.38,139020
2018/02/27,09:35:00,95.39,95.49,95.31,95.46,217946
2018/02/27,09:36:00,95.46,95.59,95.44,95.50,111054
2018/02/27,09:37:00,95.50,95.62,95.48,95.62,103472
2018/02/27,09:38:00,95.62,95.73,95.60,95.69,95474
2018/02/27,09:39:00,95.69,95.77,95.67,95.71,162777
2018/02/27,09:40:00,95.71,95.74,95.68,95.70,51123
2018/02/27,09:41:00,95.70,95.70,95.62,95.64,68726
2018/02/27,09:42:00,95.64,95.65,95.59,95.61,73262
2018/02/27,09:43:00,95.61,95.65,95.57,95.61,134752
2018/02/27,09:44:00,95.61,95.64,95.55,95.62,114268
2018/02/27,09:45:00,95.62,95.62,95.56,95.62,105210
2018/02/27,09:46:00,95.62,95.62,95.55,95.57,53275
2018/02/27,09:47:00,95.57,95.63,95.55,95.57,155591
2018/02/27,09:48:00,95.57,95.63,95.50,95.57,210054
2018/02/27,09:49:00,95.57,95.58,95.54,95.55,71442
2018/02/27,09:50:00,95.55,95.61,95.55,95.56,60012
2018/02/27,09:51:00,95.55,95.65,95.55,95.65,92249
2018/02/27,09:52:00,95.64,95.64,95.57,95.61,64148
2018/02/27,09:53:00,95.60,95.62,95.55,95.55,129529
2018/02/27,09:54:00,95.55,95.55,95.38,95.38,130526
2018/02/27,09:55:00,95.38,95.38,95.28,95.29,79673
2018/02/27,09:56:00,95.28,95.42,95.25,95.28,200353
2018/02/27,09:57:00,95.28,95.37,95.28,95.37,113032
2018/02/27,09:58:00,95.37,95.42,95.31,95.34,59300
2018/02/27,09:59:00,95.33,95.36,95.31,95.35,40079
2018/02/27,10:00:00,95.34,95.43,95.31,95.38,68412
2018/02/27,10:01:00,95.39,95.59,95.39,95.59,79384
2018/02/27,10:02:00,95.59,95.62,95.52,95.58,88033
2018/02/27,10:03:00,95.58,95.60,95.53,95.54,44293
2018/02/27,10:04:00,95.55,95.64,95.55,95.63,56270
2018/02/27,10:05:00,95.63,95.69,95.63,95.65,67870
2018/02/27,10:06:00,95.65,95.73,95.62,95.73,47949
2018/02/27,10:07:00,95.73,95.73,95.67,95.71,53953
2018/02/27,10:08:00,95.71,95.75,95.70,95.75,80562
2018/02/27,10:09:00,95.74,95.75,95.69,95.75,79316
2018/02/27,10:10:00,95.74,95.76,95.71,95.72,97133
2018/02/27,10:11:00,95.72,95.75,95.67,95.68,60402
2018/02/27,10:12:00,95.68,95.71,95.64,95.70,50531
2018/02/27,10:13:00,95.70,95.73,95.69,95.72,82088
2018/02/27,10:14:00,95.72,95.76,95.70,95.75,90886
2018/02/27,10:15:00,95.75,95.78,95.72,95.73,171030
2018/02/27,10:16:00,95.73,95.75,95.70,95.71,42301
2018/02/27,10:17:00,95.72,95.75,95.72,95.73,48103
2018/02/27,10:18:00,95.73,95.75,95.71,95.71,62527
2018/02/27,10:19:00,95.70,95.73,95.69,95.70,48187
2018/02/27,10:20:00,95.70,95.76,95.69,95.75,52167
2018/02/27,10:21:00,95.75,95.81,95.74,95.81,92472
2018/02/27,10:22:00,95.81,95.83,95.76,95.76,82488
2018/02/27,10:23:00,95.77,95.80,95.74,95.80,60129
2018/02/27,10:24:00,95.81,95.82,95.78,95.81,43703
2018/02/27,10:25:00,95.81,95.82,95.74,95.74,61939
2018/02/27,10:26:00,95.74,95.76,95.72,95.73,30248
2018/02/27,10:27:00,95.73,95.76,95.72,95.74,34378
2018/02/27,10:28:00,95.75,95.79,95.75,95.78,42856
2018/02/27,10:29:00,95.78,95.79,95.74,95.76,52936
2018/02/27,10:30:00,95.76,95.78,95.71,95.77,55298
2018/02/27,10:31:00,95.77,95.80,95.76,95.79,60334
2018/02/27,10:32:00,95.79,95.82,95.76,95.77,105308
2018/02/27,10:33:00,95.76,95.77,95.69,95.69,41521
2018/02/27,10:34:00,95.69,95.75,95.67,95.70,49928
2018/02/27,10:35:00,95.69,95.77,95.69,95.70,101672
2018/02/27,10:36:00,95.70,95.75,95.68,95.70,46803
2018/02/27,10:37:00,95.70,95.73,95.63,95.65,71885
2018/02/27,10:38:00,95.65,95.66,95.60,95.63,42864
2018/02/27,10:39:00,95.63,95.63,95.51,95.55,69248
2018/02/27,10:40:00,95.56,95.57,95.47,95.54,56490
2018/02/27,10:41:00,95.55,95.60,95.54,95.57,44828
2018/02/27,10:42:00,95.57,95.64,95.54,95.54,49619
2018/02/27,10:43:00,95.55,95.58,95.39,95.41,88610
2018/02/27,10:44:00,95.41,95.45,95.35,95.39,78479
2018/02/27,10:45:00,95.39,95.43,95.29,95.37,103575
2018/02/27,10:46:00,95.37,95.44,95.33,95.40,43768
2018/02/27,10:47:00,95.39,95.47,95.31,95.33,50719
2018/02/27,10:48:00,95.32,95.36,95.26,95.32,49536
2018/02/27,10:49:00,95.32,95.42,95.27,95.39,65405
2018/02/27,10:50:00,95.38,95.38,95.31,95.31,39965
2018/02/27,10:51:00,95.31,95.39,95.31,95.35,43756
2018/02/27,10:52:00,95.35,95.37,95.28,95.32,50344
2018/02/27,10:53:00,95.32,95.33,95.22,95.23,96693
2018/02/27,10:54:00,95.23,95.26,95.10,95.12,73689
2018/02/27,10:55:00,95.13,95.13,95.02,95.02,86809
2018/02/27,10:56:00,95.02,95.08,94.96,94.98,89177
2018/02/27,10:57:00,94.98,95.03,94.96,94.96,72557
2018/02/27,10:58:00,94.96,95.13,94.95,95.08,50973
2018/02/27,10:59:00,95.08,95.12,95.05,95.09,29357
2018/02/27,11:00:00,95.09,95.12,95.09,95.10,40010
2018/02/27,11:01:00,95.10,95.11,94.94,95.02,58068
2018/02/27,11:02:00,95.02,95.17,95.02,95.16,36878
2018/02/27,11:03:00,95.17,95.20,95.12,95.12,57260
2018/02/27,11:04:00,95.12,95.19,95.07,95.07,55362
2018/02/27,11:05:00,95.07,95.07,94.96,94.97,63107
2018/02/27,11:06:00,94.98,95.04,94.93,95.04,52970
2018/02/27,11:07:00,95.04,95.11,95.02,95.10,42067
2018/02/27,11:08:00,95.10,95.14,95.03,95.03,35321
2018/02/27,11:09:00,95.03,95.20,95.03,95.19,37439
2018/02/27,11:10:00,95.19,95.20,95.11,95.18,34204
2018/02/27,11:11:00,95.18,95.27,95.18,95.26,60935
2018/02/27,11:12:00,95.26,95.35,95.22,95.29,71904
2018/02/27,11:13:00,95.31,95.39,95.28,95.36,33689
2018/02/27,11:14:00,95.36,95.41,95.34,95.37,32678
2018/02/27,11:15:00,95.37,95.43,95.35,95.37,56200
2018/02/27,11:16:00,95.38,95.47,95.37,95.45,48945
2018/02/27,11:17:00,95.46,95.53,95.46,95.52,64742
2018/02/27,11:18:00,95.53,95.56,95.49,95.50,64845
2018/02/27,11:19:00,95.50,95.50,95.42,95.44,42233
2018/02/27,11:20:00,95.44,95.48,95.43,95.44,36412
2018/02/27,11:21:00,95.44,95.44,95.36,95.42,44871
2018/02/27,11:22:00,95.41,95.41,95.34,95.35,31785
2018/02/27,11:23:00,95.35,95.35,95.26,95.27,40485
2018/02/27,11:24:00,95.26,95.26,95.18,95.21,26320
2018/02/27,11:25:00,95.20,95.27,95.16,95.26,43013
2018/02/27,11:26:00,95.26,95.30,95.23,95.25,50885
2018/02/27,11:27:00,95.25,95.25,95.15,95.15,34826
2018/02/27,11:28:00,95.15,95.18,95.05,95.09,50003
2018/02/27,11:29:00,95.09,95.11,95.02,95.06,56993
2018/02/27,11:30:00,95.06,95.10,95.04,95.04,72072
2018/02/27,11:31:00,95.05,95.06,94.97,95.02,53730
2018/02/27,11:32:00,95.02,95.10,95.02,95.06,57610
2018/02/27,11:33:00,95.06,95.10,95.06,95.09,86880
2018/02/27,11:34:00,95.09,95.14,95.04,95.13,93715
2018/02/27,11:35:00,95.13,95.17,95.08,95.11,49784
2018/02/27,11:36:00,95.11,95.13,94.95,94.95,53668
2018/02/27,11:37:00,94.95,94.98,94.91,94.91,29081
2018/02/27,11:38:00,94.91,94.97,94.91,94.94,45112
2018/02/27,11:39:00,94.94,94.97,94.92,94.93,42018
2018/02/27,11:40:00,94.93,94.98,94.92,94.92,82089
2018/02/27,11:41:00,94.92,94.98,94.91,94.93,47964
2018/02/27,11:42:00,94.93,94.94,94.86,94.92,80831
2018/02/27,11:43:00,94.92,95.01,94.92,95.00,54230
2018/02/27,11:44:00,95.00,95.03,94.94,94.94,39841
2018/02/27,11:45:00,94.94,94.94,94.87,94.91,41649
2018/02/27,11:46:00,94.92,95.02,94.92,95.02,49377
2018/02/27,11:47:00,95.01,95.07,94.97,95.05,44248
2018/02/27,11:48:00,95.06,95.06,94.92,94.92,37846
2018/02/27,11:49:00,94.92,94.99,94.88,94.99,41680
2018/02/27,11:50:00,94.99,95.14,94.98,95.13,107650
2018/02/27,11:51:00,95.13,95.16,95.03,95.10,54035
2018/02/27,11:52:00,95.11,95.13,95.04,95.05,38193
2018/02/27,11:53:00,95.05,95.10,95.03,95.07,15208
2018/02/27,11:54:00,95.07,95.08,94.96,94.98,30562
2018/02/27,11:55:00,94.98,94.98,94.88,94.95,29179
2018/02/27,11:56:00,94.95,95.09,94.95,95.04,52795
2018/02/27,11:57:00,95.04,95.05,94.86,94.87,54904
2018/02/27,11:58:00,94.86,94.97,94.86,94.94,48934
2018/02/27,11:59:00,94.93,94.94,94.86,94.91,23341
2018/02/27,12:00:00,94.91,94.96,94.85,94.86,30697
2018/02/27,12:01:00,94.86,94.96,94.85,94.89,58040
2018/02/27,12:02:00,94.89,95.03,94.89,94.94,50726
2018/02/27,12:03:00,94.94,94.99,94.92,94.93,48922
2018/02/27,12:04:00,94.95,95.06,94.95,94.99,38557
2018/02/27,12:05:00,95.00,95.01,94.94,94.97,31497
2018/02/27,12:06:00,94.97,95.08,94.97,95.05,36832
2018/02/27,12:07:00,95.04,95.07,95.01,95.01,31063
2018/02/27,12:08:00,95.02,95.02,94.93,94.99,39325
2018/02/27,12:09:00,95.00,95.04,94.97,95.04,22730
2018/02/27,12:10:00,95.04,95.08,95.01,95.07,30024
2018/02/27,12:11:00,95.07,95.07,94.98,94.98,32183
2018/02/27,12:12:00,94.98,95.04,94.97,95.02,22573
2018/02/27,12:13:00,95.02,95.12,95.00,95.08,35642
2018/02/27,12:14:00,95.08,95.08,95.00,95.00,28113
2018/02/27,12:15:00,95.00,95.02,94.95,94.96,27623
2018/02/27,12:16:00,94.97,95.01,94.95,94.99,20898
2018/02/27,12:17:00,94.99,94.99,94.91,94.95,18415
2018/02/27,12:18:00,94.95,94.98,94.81,94.83,54974
2018/02/27,12:19:00,94.83,94.86,94.80,94.82,37400
2018/02/27,12:20:00,94.82,94.87,94.80,94.83,42357
2018/02/27,12:21:00,94.83,94.83,94.70,94.73,63478
2018/02/27,12:22:00,94.74,94.74,94.67,94.73,83764
2018/02/27,12:23:00,94.73,94.75,94.63,94.63,46435
2018/02/27,12:24:00,94.65,94.68,94.58,94.58,41654
2018/02/27,12:25:00,94.58,94.68,94.56,94.61,55387
2018/02/27,12:26:00,94.61,94.63,94.56,94.62,24872
2018/02/27,12:27:00,94.62,94.71,94.60,94.71,41427
2018/02/27,12:28:00,94.71,94.75,94.69,94.75,26745
2018/02/27,12:29:00,94.75,94.79,94.73,94.79,21642
2018/02/27,12:30:00,94.79,94.84,94.72,94.79,51791
2018/02/27,12:31:00,94.78,94.82,94.75,94.82,36398
2018/02/27,12:32:00,94.82,94.90,94.82,94.90,41900
2018/02/27,12:33:00,94.90,94.91,94.80,94.83,29217
2018/02/27,12:34:00,94.82,94.82,94.72,94.73,33979
2018/02/27,12:35:00,94.73,94.76,94.68,94.73,36127
2018/02/27,12:36:00,94.73,94.82,94.72,94.82,40910
2018/02/27,12:37:00,94.82,94.92,94.82,94.92,18347
2018/02/27,12:38:00,94.93,95.00,94.92,94.92,39421
2018/02/27,12:39:00,94.92,94.96,94.88,94.96,24939
2018/02/27,12:40:00,94.96,95.05,94.92,95.01,51098
2018/02/27,12:41:00,95.01,95.05,94.95,94.95,31941
2018/02/27,12:42:00,94.94,94.95,94.91,94.91,13045
2018/02/27,12:43:00,94.91,95.01,94.91,95.01,34465
2018/02/27,12:44:00,95.01,95.01,94.95,94.97,27909
2018/02/27,12:45:00,94.97,94.99,94.94,94.94,28327
2018/02/27,12:46:00,94.94,95.02,94.94,94.99,94353
2018/02/27,12:47:00,94.99,95.03,94.98,95.03,47130
2018/02/27,12:48:00,95.04,95.04,94.98,95.04,47063
2018/02/27,12:49:00,95.03,95.05,94.98,95.05,33236
2018/02/27,12:50:00,95.05,95.08,94.99,95.02,30393
2018/02/27,12:51:00,95.02,95.09,95.01,95.06,56631
2018/02/27,12:52:00,95.06,95.14,95.06,95.13,48156
2018/02/27,12:53:00,95.14,95.22,95.11,95.18,59086
2018/02/27,12:54:00,95.18,95.22,95.16,95.21,40484
2018/02/27,12:55:00,95.22,95.24,95.16,95.19,25206
2018/02/27,12:56:00,95.20,95.20,95.14,95.17,24753
2018/02/27,12:57:00,95.16,95.19,95.14,95.19,23350
2018/02/27,12:58:00,95.18,95.22,95.14,95.20,27797
2018/02/27,12:59:00,95.20,95.26,95.20,95.25,17167
2018/02/27,13:00:00,95.26,95.33,95.26,95.30,37649
2018/02/27,13:01:00,95.29,95.29,95.24,95.28,20189
2018/02/27,13:02:00,95.28,95.28,95.23,95.25,9254
2018/02/27,13:03:00,95.25,95.25,95.18,95.20,23604
2018/02/27,13:04:00,95.21,95.22,95.16,95.22,12045
2018/02/27,13:05:00,95.22,95.22,95.18,95.21,14844
2018/02/27,13:06:00,95.21,95.28,95.21,95.27,17289
2018/02/27,13:07:00,95.27,95.33,95.25,95.33,20568
2018/02/27,13:08:00,95.33,95.35,95.29,95.31,21133
2018/02/27,13:09:00,95.32,95.33,95.29,95.31,15728
2018/02/27,13:10:00,95.31,95.34,95.29,95.33,31424
2018/02/27,13:11:00,95.32,95.34,95.26,95.29,45482
2018/02/27,13:12:00,95.29,95.33,95.25,95.26,45595
2018/02/27,13:13:00,95.25,95.29,95.21,95.23,21879
2018/02/27,13:14:00,95.23,95.24,95.15,95.17,34657
2018/02/27,13:15:00,95.17,95.21,95.15,95.16,27132
2018/02/27,13:16:00,95.15,95.17,95.14,95.15,14365
2018/02/27,13:17:00,95.14,95.17,95.08,95.08,14057
2018/02/27,13:18:00,95.08,95.15,95.08,95.12,31331
2018/02/27,13:19:00,95.13,95.18,95.12,95.18,28986
2018/02/27,13:20:00,95.18,95.23,95.18,95.20,41433
2018/02/27,13:21:00,95.21,95.29,95.19,95.20,47957
2018/02/27,13:22:00,95.20,95.25,95.16,95.24,37250
2018/02/27,13:23:00,95.23,95.24,95.19,95.20,24231
2018/02/27,13:24:00,95.20,95.23,95.15,95.19,17835
2018/02/27,13:25:00,95.18,95.21,95.16,95.19,32885
2018/02/27,13:26:00,95.19,95.19,95.13,95.15,18663
2018/02/27,13:27:00,95.15,95.25,95.14,95.25,39778
2018/02/27,13:28:00,95.25,95.29,95.23,95.25,40131
2018/02/27,13:29:00,95.25,95.25,95.14,95.17,29464
2018/02/27,13:30:00,95.17,95.21,95.15,95.19,13884
2018/02/27,13:31:00,95.19,95.20,95.13,95.18,34368
2018/02/27,13:32:00,95.18,95.19,95.12,95.13,14263
2018/02/27,13:33:00,95.12,95.12,95.08,95.09,25784
2018/02/27,13:34:00,95.09,95.09,95.02,95.05,35364
2018/02/27,13:35:00,95.05,95.06,95.01,95.01,17258
2018/02/27,13:36:00,95.01,95.07,94.98,95.05,30998
2018/02/27,13:37:00,95.05,95.09,95.03,95.06,15644
2018/02/27,13:38:00,95.06,95.09,95.04,95.08,16838
2018/02/27,13:39:00,95.08,95.13,95.08,95.08,20602
2018/02/27,13:40:00,95.08,95.09,95.05,95.06,10291
2018/02/27,13:41:00,95.05,95.05,95.00,95.01,28108
2018/02/27,13:42:00,95.00,95.04,94.98,94.99,24286
2018/02/27,13:43:00,94.98,95.04,94.97,95.04,16548
2018/02/27,13:44:00,95.04,95.12,95.04,95.12,21421
2018/02/27,13:45:00,95.12,95.14,95.06,95.14,25606
2018/02/27,13:46:00,95.14,95.23,95.14,95.21,66710
2018/02/27,13:47:00,95.21,95.27,95.21,95.23,51652
2018/02/27,13:48:00,95.23,95.25,95.20,95.22,24016
2018/02/27,13:49:00,95.22,95.22,95.12,95.21,38317
2018/02/27,13:50:00,95.20,95.21,95.15,95.15,24833
2018/02/27,13:51:00,95.15,95.15,95.07,95.10,41911
2018/02/27,13:52:00,95.10,95.14,95.05,95.09,56576
2018/02/27,13:53:00,95.09,95.13,95.05,95.07,44209
2018/02/27,13:54:00,95.08,95.09,95.05,95.09,33615
2018/02/27,13:55:00,95.08,95.19,95.07,95.15,60172
2018/02/27,13:56:00,95.16,95.16,95.09,95.11,22024
2018/02/27,13:57:00,95.11,95.12,94.96,94.99,55189
2018/02/27,13:58:00,94.99,95.09,94.99,95.07,40228
2018/02/27,13:59:00,95.07,95.08,95.01,95.07,18700
2018/02/27,14:00:00,95.07,95.07,95.00,95.04,18901
2018/02/27,14:01:00,95.04,95.11,94.99,94.99,50687
2018/02/27,14:02:00,94.99,95.00,94.93,94.96,45811
2018/02/27,14:03:00,94.97,94.97,94.89,94.89,33838
2018/02/27,14:04:00,94.90,94.94,94.87,94.87,49340
2018/02/27,14:05:00,94.88,94.92,94.84,94.85,42555
2018/02/27,14:06:00,94.85,94.87,94.79,94.82,57416
2018/02/27,14:07:00,94.82,94.86,94.75,94.86,68979
2018/02/27,14:08:00,94.86,94.96,94.83,94.96,58077
2018/02/27,14:09:00,94.96,95.04,94.93,95.02,53300
2018/02/27,14:10:00,95.02,95.02,94.97,95.02,13971
2018/02/27,14:11:00,95.01,95.06,95.00,95.00,22642
2018/02/27,14:12:00,95.00,95.04,94.96,95.00,24058
2018/02/27,14:13:00,95.01,95.06,95.00,95.02,88561
2018/02/27,14:14:00,95.01,95.02,94.96,94.97,48004
2018/02/27,14:15:00,94.97,95.07,94.96,95.05,43803
2018/02/27,14:16:00,95.05,95.07,95.00,95.04,35432
2018/02/27,14:17:00,95.04,95.04,94.94,94.95,56508
2018/02/27,14:18:00,94.95,95.04,94.90,95.00,61605
2018/02/27,14:19:00,95.00,95.00,94.92,94.98,83289
2018/02/27,14:20:00,94.98,94.99,94.90,94.91,50831
2018/02/27,14:21:00,94.91,94.93,94.86,94.91,83980
2018/02/27,14:22:00,94.90,94.92,94.86,94.91,52203
2018/02/27,14:23:00,94.92,94.95,94.89,94.91,81018
2018/02/27,14:24:00,94.90,94.97,94.90,94.96,47312
2018/02/27,14:25:00,94.96,95.01,94.86,94.87,49910
2018/02/27,14:26:00,94.87,94.98,94.85,94.95,42145
2018/02/27,14:27:00,94.95,94.99,94.95,94.98,86725
2018/02/27,14:28:00,94.96,95.02,94.96,95.00,88247
2018/02/27,14:29:00,95.00,95.05,95.00,95.03,31508
2018/02/27,14:30:00,95.04,95.09,95.02,95.04,48429
2018/02/27,14:31:00,95.04,95.10,95.03,95.08,28288
2018/02/27,14:32:00,95.08,95.10,95.03,95.05,42411
2018/02/27,14:33:00,95.05,95.26,95.03,95.25,109415
2018/02/27,14:34:00,95.25,95.26,95.15,95.15,59026
2018/02/27,14:35:00,95.15,95.26,95.15,95.25,31883
2018/02/27,14:36:00,95.25,95.27,95.22,95.25,31884
2018/02/27,14:37:00,95.25,95.28,95.22,95.23,33159
2018/02/27,14:38:00,95.24,95.25,95.20,95.24,23404
2018/02/27,14:39:00,95.24,95.24,95.18,95.19,17308
2018/02/27,14:40:00,95.19,95.25,95.19,95.20,21740
2018/02/27,14:41:00,95.23,95.24,95.12,95.12,31723
2018/02/27,14:42:00,95.12,95.15,95.11,95.14,23439
2018/02/27,14:43:00,95.14,95.23,95.14,95.23,29057
2018/02/27,14:44:00,95.23,95.23,95.20,95.21,22907
2018/02/27,14:45:00,95.21,95.21,95.09,95.14,33183
2018/02/27,14:46:00,95.14,95.15,95.03,95.05,43195
2018/02/27,14:47:00,95.05,95.06,94.99,95.00,51141
2018/02/27,14:48:00,94.99,95.01,94.93,94.93,23317
2018/02/27,14:49:00,94.93,94.99,94.92,94.98,30559
2018/02/27,14:50:00,94.98,94.98,94.91,94.91,62730
2018/02/27,14:51:00,94.91,95.00,94.91,94.97,29991
2018/02/27,14:52:00,94.97,95.03,94.96,95.01,25194
2018/02/27,14:53:00,95.01,95.03,94.97,95.00,48183
2018/02/27,14:54:00,95.00,95.02,94.95,95.00,48455
2018/02/27,14:55:00,95.00,95.03,94.98,95.03,31227
2018/02/27,14:56:00,95.04,95.17,95.04,95.16,65921
2018/02/27,14:57:00,95.16,95.16,95.08,95.13,56634
2018/02/27,14:58:00,95.13,95.17,95.06,95.09,79553
2018/02/27,14:59:00,95.09,95.15,95.06,95.08,47280
2018/02/27,15:00:00,95.08,95.11,95.02,95.02,81229
2018/02/27,15:01:00,95.02,95.02,94.92,94.95,49185
2018/02/27,15:02:00,94.94,95.04,94.94,95.01,77958
2018/02/27,15:03:00,95.01,95.03,94.97,95.02,39383
2018/02/27,15:04:00,95.02,95.03,94.89,94.92,52167
2018/02/27,15:05:00,94.93,94.94,94.80,94.81,61016
2018/02/27,15:06:00,94.81,94.86,94.79,94.80,53713
2018/02/27,15:07:00,94.81,94.84,94.75,94.80,50155
2018/02/27,15:08:00,94.80,94.87,94.79,94.87,35794
2018/02/27,15:09:00,94.87,94.87,94.79,94.82,30642
2018/02/27,15:10:00,94.82,94.84,94.72,94.75,80573
2018/02/27,15:11:00,94.76,94.82,94.68,94.82,77563
2018/02/27,15:12:00,94.81,94.82,94.65,94.65,47338
2018/02/27,15:13:00,94.65,94.73,94.62,94.70,125125
2018/02/27,15:14:00,94.69,94.75,94.60,94.60,63836
2018/02/27,15:15:00,94.60,94.63,94.52,94.52,108625
2018/02/27,15:16:00,94.52,94.57,94.50,94.57,92914
2018/02/27,15:17:00,94.57,94.68,94.57,94.60,64758
2018/02/27,15:18:00,94.60,94.60,94.48,94.48,72031
2018/02/27,15:19:00,94.48,94.60,94.47,94.54,78519
2018/02/27,15:20:00,94.54,94.54,94.44,94.46,70871
2018/02/27,15:21:00,94.46,94.51,94.41,94.51,65145
2018/02/27,15:22:00,94.51,94.56,94.45,94.45,82417
2018/02/27,15:23:00,94.45,94.48,94.34,94.38,116956
2018/02/27,15:24:00,94.38,94.41,94.34,94.41,34872
2018/02/27,15:25:00,94.41,94.46,94.34,94.45,78006
2018/02/27,15:26:00,94.45,94.46,94.34,94.36,46192
2018/02/27,15:27:00,94.35,94.39,94.31,94.36,61584
2018/02/27,15:28:00,94.36,94.44,94.32,94.43,54080
2018/02/27,15:29:00,94.43,94.62,94.38,94.59,115410
2018/02/27,15:30:00,94.58,94.66,94.54,94.66,62846
2018/02/27,15:31:00,94.66,94.73,94.64,94.71,73178
2018/02/27,15:32:00,94.71,94.78,94.67,94.75,95289
2018/02/27,15:33:00,94.75,94.77,94.70,94.73,67235
2018/02/27,15:34:00,94.73,94.75,94.68,94.70,57584
2018/02/27,15:35:00,94.68,94.70,94.59,94.64,82969
2018/02/27,15:36:00,94.64,94.66,94.52,94.52,49389
2018/02/27,15:37:00,94.53,94.58,94.46,94.48,76446
2018/02/27,15:38:00,94.48,94.55,94.47,94.52,39520
2018/02/27,15:39:00,94.52,94.61,94.52,94.60,81077
2018/02/27,15:40:00,94.60,94.67,94.58,94.64,47390
2018/02/27,15:41:00,94.63,94.63,94.51,94.57,71545
2018/02/27,15:42:00,94.57,94.61,94.51,94.59,74026
2018/02/27,15:43:00,94.59,94.69,94.58,94.60,110472
2018/02/27,15:44:00,94.61,94.67,94.60,94.63,76445
2018/02/27,15:45:00,94.63,94.64,94.57,94.60,70055
2018/02/27,15:46:00,94.59,94.71,94.57,94.65,68347
2018/02/27,15:47:00,94.65,94.74,94.65,94.72,65855
2018/02/27,15:48:00,94.73,94.82,94.72,94.81,125694
2018/02/27,15:49:00,94.81,94.83,94.77,94.82,79867
2018/02/27,15:50:00,94.83,94.93,94.83,94.88,153448
2018/02/27,15:51:00,94.89,94.89,94.64,94.71,190864
2018/02/27,15:52:00,94.71,94.74,94.66,94.66,82908
2018/02/27,15:53:00,94.65,94.68,94.59,94.65,102646
2018/02/27,15:54:00,94.66,94.70,94.57,94.59,158108
2018/02/27,15:55:00,94.60,94.60,94.52,94.59,88566
2018/02/27,15:56:00,94.59,94.61,94.55,94.57,89922
2018/02/27,15:57:00,94.57,94.68,94.55,94.60,140670
2018/02/27,15:58:00,94.60,94.60,94.53,94.59,113397
2018/02/27,15:59:00,94.58,94.63,94.41,94.44,311086
2018/02/27,16:00:00,94.44,94.54,94.20,94.20,750338
2018/02/28,09:31:00,94.84,95.04,94.77,94.99,152350
2018/02/28,09:32:00,94.99,95.01,94.84,94.86,130661
2018/02/28,09:33:00,94.84,94.87,94.70,94.79,133127
2018/02/28,09:34:00,94.79,94.94,94.77,94.93,72415
2018/02/28,09:35:00,94.93,94.94,94.82,94.88,60871
2018/02/28,09:36:00,94.88,94.91,94.78,94.85,54408
2018/02/28,09:37:00,94.85,94.89,94.79,94.83,46226
2018/02/28,09:38:00,94.83,94.92,94.82,94.89,53027
2018/02/28,09:39:00,94.89,94.95,94.88,94.93,39972
2018/02/28,09:40:00,94.93,94.95,94.88,94.88,35503
2018/02/28,09:41:00,94.89,94.96,94.88,94.93,45482
2018/02/28,09:42:00,94.92,95.04,94.90,95.03,46385
2018/02/28,09:43:00,95.03,95.09,94.97,95.00,54344
2018/02/28,09:44:00,95.00,95.04,94.98,95.00,37474
2018/02/28,09:45:00,95.01,95.07,94.98,95.01,27263
2018/02/28,09:46:00,95.01,95.06,94.97,94.99,84774
2018/02/28,09:47:00,94.99,95.01,94.92,94.96,93316
2018/02/28,09:48:00,94.96,94.99,94.94,94.98,78598
2018/02/28,09:49:00,94.99,95.02,94.95,95.01,135634
2018/02/28,09:50:00,95.01,95.04,94.97,94.99,51870
2018/02/28,09:51:00,95.00,95.07,94.98,95.07,217638
2018/02/28,09:52:00,95.06,95.10,95.05,95.10,83798
2018/02/28,09:53:00,95.10,95.30,95.09,95.30,98814
2018/02/28,09:54:00,95.30,95.36,95.27,95.35,91469
2018/02/28,09:55:00,95.34,95.35,95.29,95.30,87416
2018/02/28,09:56:00,95.30,95.30,95.23,95.23,40977
2018/02/28,09:57:00,95.24,95.31,95.23,95.25,30338
2018/02/28,09:58:00,95.24,95.35,95.24,95.35,48179
2018/02/28,09:59:00,95.34,95.35,95.29,95.31,48809
2018/02/28,10:00:00,95.30,95.34,95.25,95.28,70413
2018/02/28,10:01:00,95.28,95.31,95.25,95.28,53329
2018/02/28,10:02:00,95.28,95.29,95.22,95.25,69161
2018/02/28,10:03:00,95.25,95.25,95.16,95.21,47319
2018/02/28,10:04:00,95.21,95.23,95.16,95.19,28569
2018/02/28,10:05:00,95.19,95.23,95.14,95.21,29463
2018/02/28,10:06:00,95.21,95.21,95.15,95.18,59861
2018/02/28,10:07:00,95.18,95.18,95.13,95.14,49508
2018/02/28,10:08:00,95.14,95.16,95.08,95.09,58664
2018/02/28,10:09:00,95.09,95.15,95.09,95.14,32133
2018/02/28,10:10:00,95.13,95.14,95.04,95.06,40140
2018/02/28,10:11:00,95.06,95.09,95.02,95.07,45394
2018/02/28,10:12:00,95.07,95.09,95.05,95.08,18777
2018/02/28,10:13:00,95.08,95.10,95.03,95.07,23422
2018/02/28,10:14:00,95.08,95.13,95.07,95.11,26044
2018/02/28,10:15:00,95.11,95.14,95.10,95.12,24661
2018/02/28,10:16:00,95.12,95.16,95.10,95.15,64541
2018/02/28,10:17:00,95.15,95.20,95.11,95.20,33417
2018/02/28,10:18:00,95.20,95.24,95.20,95.24,43119
2018/02/28,10:19:00,95.24,95.25,95.22,95.23,37693
2018/02/28,10:20:00,95.23,95.27,95.22,95.25,50485
2018/02/28,10:21:00,95.24,95.25,95.22,95.25,34934
2018/02/28,10:22:00,95.25,95.26,95.21,95.22,23932
2018/02/28,10:23:00,95.22,95.23,95.19,95.20,51318
2018/02/28,10:24:00,95.20,95.24,95.19,95.20,32631
2018/02/28,10:25:00,95.20,95.23,95.20,95.23,24243
2018/02/28,10:26:00,95.23,95.23,95.16,95.17,45166
2018/02/28,10:27:00,95.17,95.17,95.09,95.10,45860
2018/02/28,10:28:00,95.10,95.12,95.06,95.07,23146
2018/02/28,10:29:00,95.07,95.16,95.05,95.16,29440
2018/02/28,10:30:00,95.16,95.19,95.15,95.16,27858
2018/02/28,10:31:00,95.17,95.18,95.14,95.15,12043
2018/02/28,10:32:00,95.15,95.15,95.08,95.10,49742
2018/02/28,10:33:00,95.10,95.15,95.08,95.11,46346
2018/02/28,10:34:00,95.11,95.19,95.11,95.19,27494
2018/02/28,10:35:00,95.19,95.25,95.19,95.24,33539
2018/02/28,10:36:00,95.24,95.27,95.24,95.25,35464
2018/02/28,10:37:00,95.26,95.30,95.26,95.30,29070
2018/02/28,10:38:00,95.30,95.30,95.25,95.29,29003
2018/02/28,10:39:00,95.29,95.30,95.23,95.26,37653
2018/02/28,10:40:00,95.26,95.27,95.24,95.25,47947
2018/02/28,10:41:00,95.26,95.30,95.21,95.21,36676
2018/02/28,10:42:00,95.21,95.23,95.15,95.16,42076
2018/02/28,10:43:00,95.17,95.18,95.10,95.11,33281
2018/02/28,10:44:00,95.11,95.13,95.04,95.06,28614
2018/02/28,10:45:00,95.07,95.09,95.00,95.00,44437
2018/02/28,10:46:00,95.00,95.03,94.99,95.00,77575
2018/02/28,10:47:00,95.00,95.02,94.89,94.91,89864
2018/02/28,10:48:00,94.91,94.96,94.90,94.90,59811
2018/02/28,10:49:00,94.90,94.95,94.90,94.93,47041
2018/02/28,10:50:00,94.93,94.99,94.92,94.93,49558
2018/02/28,10:51:00,94.93,94.97,94.89,94.90,66110
2018/02/28,10:52:00,94.90,94.92,94.82,94.83,84885
2018/02/28,10:53:00,94.83,94.93,94.83,94.89,34630
2018/02/28,10:54:00,94.89,94.94,94.85,94.85,34031
2018/02/28,10:55:00,94.86,94.89,94.85,94.88,40359
2018/02/28,10:56:00,94.87,94.89,94.76,94.76,90063
2018/02/28,10:57:00,94.77,94.77,94.57,94.58,95681
2018/02/28,10:58:00,94.58,94.65,94.53,94.63,90101
2018/02/28,10:59:00,94.63,94.68,94.61,94.66,33847
2018/02/28,11:00:00,94.67,94.69,94.64,94.69,39866
2018/02/28,11:01:00,94.69,94.73,94.66,94.72,52989
2018/02/28,11:02:00,94.72,94.78,94.70,94.73,50985
2018/02/28,11:03:00,94.73,94.76,94.68,94.76,56613
2018/02/28,11:04:00,94.77,94.84,94.76,94.81,47352
2018/02/28,11:05:00,94.81,94.85,94.78,94.80,31310
2018/02/28,11:06:00,94.80,94.88,94.80,94.88,23560
2018/02/28,11:07:00,94.89,94.93,94.88,94.92,40688
2018/02/28,11:08:00,94.92,94.94,94.91,94.93,29292
2018/02/28,11:09:00,94.93,94.94,94.84,94.92,31912
2018/02/28,11:10:00,94.92,94.92,94.78,94.79,72265
2018/02/28,11:11:00,94.78,94.81,94.73,94.73,62208
2018/02/28,11:12:00,94.72,94.79,94.72,94.75,47018
2018/02/28,11:13:00,94.75,94.76,94.62,94.64,75036
2018/02/28,11:14:00,94.65,94.73,94.65,94.72,47574
2018/02/28,11:15:00,94.73,94.76,94.67,94.69,32954
2018/02/28,11:16:00,94.69,94.72,94.64,94.70,47762
2018/02/28,11:17:00,94.70,94.76,94.70,94.72,29562
2018/02/28,11:18:00,94.73,94.80,94.68,94.78,52800
2018/02/28,11:19:00,94.78,94.83,94.76,94.81,39112
2018/02/28,11:20:00,94.80,94.88,94.80,94.86,53771
2018/02/28,11:21:00,94.86,94.93,94.82,94.90,75072
2018/02/28,11:22:00,94.90,94.98,94.89,94.98,54290
2018/02/28,11:23:00,94.97,94.97,94.93,94.96,39115
2018/02/28,11:24:00,94.96,95.00,94.93,94.94,24248
2018/02/28,11:25:00,94.95,94.96,94.85,94.86,46437
2018/02/28,11:26:00,94.87,94.92,94.82,94.82,54756
2018/02/28,11:27:00,94.82,94.94,94.80,94.93,37337
2018/02/28,11:28:00,94.92,95.06,94.92,95.03,71389
2018/02/28,11:29:00,95.03,95.11,95.02,95.06,36927
2018/02/28,11:30:00,95.06,95.06,95.00,95.03,24866
2018/02/28,11:31:00,95.03,95.08,94.99,94.99,29138
2018/02/28,11:32:00,94.99,95.05,94.98,95.00,21692
2018/02/28,11:33:00,95.01,95.02,94.96,95.00,30853
2018/02/28,11:34:00,95.00,95.01,94.84,94.87,62004
2018/02/28,11:35:00,94.87,94.93,94.83,94.83,34736
2018/02/28,11:36:00,94.83,94.90,94.82,94.87,125857
2018/02/28,11:37:00,94.87,94.95,94.87,94.93,27081
2018/02/28,11:38:00,94.93,94.97,94.89,94.93,39776
2018/02/28,11:39:00,94.93,94.97,94.84,94.85,39465
2018/02/28,11:40:00,94.85,94.85,94.71,94.71,57644
2018/02/28,11:41:00,94.72,94.72,94.65,94.70,33276
2018/02/28,11:42:00,94.69,94.77,94.67,94.75,39105
2018/02/28,11:43:00,94.74,94.79,94.60,94.62,54974
2018/02/28,11:44:00,94.62,94.75,94.62,94.71,44062
2018/02/28,11:45:00,94.70,94.79,94.70,94.72,27352
2018/02/28,11:46:00,94.72,94.75,94.65,94.73,28846
2018/02/28,11:47:00,94.74,94.77,94.68,94.71,29208
2018/02/28,11:48:00,94.71,94.72,94.57,94.62,54001
2018/02/28,11:49:00,94.62,94.65,94.56,94.64,63942
2018/02/28,11:50:00,94.64,94.75,94.64,94.71,49146
2018/02/28,11:51:00,94.71,94.79,94.70,94.77,34986
2018/02/28,11:52:00,94.78,94.78,94.70,94.71,23895
2018/02/28,11:53:00,94.71,94.76,94.69,94.70,41925
2018/02/28,11:54:00,94.71,94.73,94.67,94.72,32239
2018/02/28,11:55:00,94.72,94.80,94.72,94.77,36374
2018/02/28,11:56:00,94.77,94.82,94.72,94.82,19261
2018/02/28,11:57:00,94.82,94.85,94.80,94.80,27407
2018/02/28,11:58:00,94.80,94.87,94.80,94.82,39098
2018/02/28,11:59:00,94.82,94.85,94.78,94.83,26439
2018/02/28,12:00:00,94.83,94.90,94.83,94.89,25574
2018/02/28,12:01:00,94.89,94.92,94.86,94.86,26685
2018/02/28,12:02:00,94.87,94.91,94.86,94.90,16553
2018/02/28,12:03:00,94.90,94.92,94.89,94.89,26494
2018/02/28,12:04:00,94.89,94.90,94.84,94.84,21371
2018/02/28,12:05:00,94.84,94.87,94.80,94.80,27305
2018/02/28,12:06:00,94.80,94.80,94.73,94.79,50432
2018/02/28,12:07:00,94.79,94.81,94.75,94.81,42653
2018/02/28,12:08:00,94.81,94.86,94.80,94.83,20599
2018/02/28,12:09:00,94.83,94.94,94.83,94.92,26871
2018/02/28,12:10:00,94.92,94.97,94.89,94.95,35835
2018/02/28,12:11:00,94.95,94.97,94.94,94.95,30136
2018/02/28,12:12:00,94.94,94.94,94.87,94.89,21669
2018/02/28,12:13:00,94.90,94.94,94.88,94.93,17788
2018/02/28,12:14:00,94.92,95.01,94.91,94.97,65939
2018/02/28,12:15:00,94.97,94.97,94.89,94.91,25646
2018/02/28,12:16:00,94.91,94.99,94.91,94.93,45214
2018/02/28,12:17:00,94.93,95.00,94.92,94.99,30445
2018/02/28,12:18:00,94.99,94.99,94.89,94.92,28974
2018/02/28,12:19:00,94.91,95.02,94.89,94.98,57335
2018/02/28,12:20:00,94.98,94.99,94.89,94.92,31281
2018/02/28,12:21:00,94.92,94.92,94.82,94.85,19647
2018/02/28,12:22:00,94.85,94.91,94.85,94.88,36633
2018/02/28,12:23:00,94.88,94.88,94.78,94.81,25025
2018/02/28,12:24:00,94.81,94.83,94.76,94.83,30784
2018/02/28,12:25:00,94.84,94.87,94.78,94.86,22888
2018/02/28,12:26:00,94.86,94.93,94.86,94.93,26324
2018/02/28,12:27:00,94.93,94.95,94.91,94.93,13267
2018/02/28,12:28:00,94.94,94.94,94.85,94.85,17526
2018/02/28,12:29:00,94.85,94.89,94.80,94.87,35199
2018/02/28,12:30:00,94.87,94.90,94.82,94.84,32513
2018/02/28,12:31:00,94.84,94.84,94.75,94.77,28338
2018/02/28,12:32:00,94.77,94.81,94.74,94.80,30676
2018/02/28,12:33:00,94.80,94.87,94.78,94.85,21726
2018/02/28,12:34:00,94.86,94.94,94.86,94.91,27555
2018/02/28,12:35:00,94.90,94.96,94.90,94.94,34479
2018/02/28,12:36:00,94.94,94.94,94.87,94.88,22643
2018/02/28,12:37:00,94.88,94.96,94.85,94.96,27367
2018/02/28,12:38:00,94.96,95.00,94.93,94.98,30866
2018/02/28,12:39:00,94.98,95.02,94.97,95.01,23342
2018/02/28,12:40:00,95.01,95.08,95.01,95.07,32359
2018/02/28,12:41:00,95.06,95.07,94.97,94.98,21578
2018/02/28,12:42:00,94.98,95.07,94.98,95.07,24451
2018/02/28,12:43:00,95.08,95.08,95.03,95.05,14034
2018/02/28,12:44:00,95.05,95.13,95.05,95.13,24584
2018/02/28,12:45:00,95.12,95.12,95.07,95.10,29778
2018/02/28,12:46:00,95.10,95.14,95.05,95.08,33093
2018/02/28,12:47:00,95.07,95.18,95.07,95.16,34792
2018/02/28,12:48:00,95.16,95.22,95.12,95.21,46854
2018/02/28,12:49:00,95.21,95.28,95.21,95.26,59859
2018/02/28,12:50:00,95.26,95.35,95.25,95.33,74445
2018/02/28,12:51:00,95.33,95.34,95.29,95.34,44264
2018/02/28,12:52:00,95.34,95.35,95.29,95.32,28241
2018/02/28,12:53:00,95.32,95.33,95.30,95.32,15639
2018/02/28,12:54:00,95.32,95.35,95.25,95.29,57099
2018/02/28,12:55:00,95.29,95.37,95.28,95.34,39236
2018/02/28,12:56:00,95.34,95.44,95.34,95.43,63077
2018/02/28,12:57:00,95.43,95.48,95.38,95.42,50105
2018/02/28,12:58:00,95.42,95.44,95.41,95.43,25749
2018/02/28,12:59:00,95.42,95.47,95.42,95.45,29937
2018/02/28,13:00:00,95.45,95.45,95.40,95.42,30111
2018/02/28,13:01:00,95.42,95.42,95.36,95.36,56836
2018/02/28,13:02:00,95.38,95.38,95.34,95.37,28669
2018/02/28,13:03:00,95.37,95.39,95.32,95.33,20365
2018/02/28,13:04:00,95.33,95.35,95.28,95.32,36854
2018/02/28,13:05:00,95.33,95.34,95.30,95.32,29106
2018/02/28,13:06:00,95.32,95.36,95.29,95.31,46734
2018/02/28,13:07:00,95.31,95.41,95.31,95.40,50599
2018/02/28,13:08:00,95.40,95.45,95.39,95.42,31006
2018/02/28,13:09:00,95.42,95.46,95.41,95.41,32400
2018/02/28,13:10:00,95.42,95.45,95.41,95.44,16700
2018/02/28,13:11:00,95.44,95.45,95.41,95.41,19124
2018/02/28,13:12:00,95.42,95.52,95.40,95.49,119343
2018/02/28,13:13:00,95.49,95.49,95.41,95.43,39622
2018/02/28,13:14:00,95.44,95.47,95.41,95.46,21687
2018/02/28,13:15:00,95.46,95.46,95.36,95.36,37618
2018/02/28,13:16:00,95.35,95.41,95.35,95.38,22975
2018/02/28,13:17:00,95.38,95.39,95.30,95.32,51247
2018/02/28,13:18:00,95.31,95.35,95.29,95.32,27818
2018/02/28,13:19:00,95.32,95.36,95.29,95.34,69260
2018/02/28,13:20:00,95.34,95.41,95.31,95.38,27900
2018/02/28,13:21:00,95.38,95.39,95.34,95.35,15747
2018/02/28,13:22:00,95.35,95.43,95.35,95.43,25058
2018/02/28,13:23:00,95.43,95.46,95.40,95.43,29255
2018/02/28,13:24:00,95.43,95.46,95.41,95.44,23149
2018/02/28,13:25:00,95.44,95.54,95.43,95.52,55182
2018/02/28,13:26:00,95.52,95.53,95.47,95.53,30610
2018/02/28,13:27:00,95.52,95.53,95.49,95.50,22490
2018/02/28,13:28:00,95.49,95.49,95.45,95.45,18096
2018/02/28,13:29:00,95.45,95.46,95.40,95.42,18188
2018/02/28,13:30:00,95.43,95.54,95.42,95.52,58450
2018/02/28,13:31:00,95.52,95.57,95.51,95.56,32008
2018/02/28,13:32:00,95.56,95.56,95.51,95.52,28854
2018/02/28,13:33:00,95.53,95.54,95.48,95.49,40580
2018/02/28,13:34:00,95.50,95.60,95.50,95.58,56066
2018/02/28,13:35:00,95.57,95.59,95.55,95.55,33857
2018/02/28,13:36:00,95.55,95.56,95.52,95.54,41099
2018/02/28,13:37:00,95.54,95.57,95.48,95.48,43180
2018/02/28,13:38:00,95.49,95.58,95.48,95.55,52506
2018/02/28,13:39:00,95.55,95.57,95.50,95.50,42396
2018/02/28,13:40:00,95.51,95.52,95.48,95.49,32783
2018/02/28,13:41:00,95.49,95.50,95.45,95.48,34363
2018/02/28,13:42:00,95.48,95.54,95.48,95.53,52365
2018/02/28,13:43:00,95.53,95.54,95.49,95.53,28080
2018/02/28,13:44:00,95.53,95.55,95.52,95.53,22466
2018/02/28,13:45:00,95.52,95.52,95.47,95.48,24833
2018/02/28,13:46:00,95.48,95.53,95.48,95.50,22456
2018/02/28,13:47:00,95.49,95.53,95.49,95.51,16237
2018/02/28,13:48:00,95.51,95.52,95.48,95.49,20053
2018/02/28,13:49:00,95.48,95.48,95.41,95.41,41290
2018/02/28,13:50:00,95.41,95.45,95.39,95.41,32265
2018/02/28,13:51:00,95.40,95.40,95.33,95.38,44118
2018/02/28,13:52:00,95.38,95.43,95.35,95.42,31116
2018/02/28,13:53:00,95.42,95.46,95.42,95.45,23274
2018/02/28,13:54:00,95.45,95.52,95.44,95.50,33122
2018/02/28,13:55:00,95.50,95.52,95.48,95.48,71594
2018/02/28,13:56:00,95.49,95.53,95.48,95.50,51968
2018/02/28,13:57:00,95.50,95.56,95.49,95.55,33159
2018/02/28,13:58:00,95.55,95.58,95.51,95.58,35348
2018/02/28,13:59:00,95.58,95.61,95.56,95.58,65392
2018/02/28,14:00:00,95.58,95.61,95.57,95.60,46767
2018/02/28,14:01:00,95.60,95.70,95.59,95.68,78736
2018/02/28,14:02:00,95.68,95.71,95.65,95.67,74022
2018/02/28,14:03:00,95.68,95.70,95.63,95.64,38767
2018/02/28,14:04:00,95.64,95.66,95.62,95.63,21517
2018/02/28,14:05:00,95.64,95.64,95.57,95.58,32141
2018/02/28,14:06:00,95.58,95.65,95.56,95.56,58153
2018/02/28,14:07:00,95.56,95.59,95.55,95.55,33141
2018/02/28,14:08:00,95.55,95.59,95.54,95.57,34765
2018/02/28,14:09:00,95.57,95.58,95.53,95.55,29306
2018/02/28,14:10:00,95.55,95.58,95.53,95.54,27988
2018/02/28,14:11:00,95.54,95.55,95.46,95.49,111295
2018/02/28,14:12:00,95.49,95.52,95.48,95.50,37886
2018/02/28,14:13:00,95.50,95.51,95.44,95.44,27983
2018/02/28,14:14:00,95.46,95.53,95.46,95.51,57490
2018/02/28,14:15:00,95.51,95.54,95.50,95.52,52244
2018/02/28,14:16:00,95.52,95.60,95.52,95.58,28551
2018/02/28,14:17:00,95.59,95.59,95.52,95.56,25351
2018/02/28,14:18:00,95.56,95.58,95.53,95.58,24679
2018/02/28,14:19:00,95.57,95.59,95.55,95.57,21698
2018/02/28,14:20:00,95.57,95.60,95.55,95.58,30793
2018/02/28,14:21:00,95.58,95.62,95.57,95.59,34021
2018/02/28,14:22:00,95.60,95.60,95.55,95.55,12902
2018/02/28,14:23:00,95.56,95.60,95.55,95.56,21981
2018/02/28,14:24:00,95.57,95.59,95.55,95.56,21537
2018/02/28,14:25:00,95.55,95.59,95.51,95.53,31292
2018/02/28,14:26:00,95.53,95.57,95.53,95.53,58318
2018/02/28,14:27:00,95.53,95.61,95.52,95.59,50154
2018/02/28,14:28:00,95.59,95.61,95.56,95.57,51992
2018/02/28,14:29:00,95.58,95.62,95.57,95.60,54088
2018/02/28,14:30:00,95.60,95.60,95.50,95.50,23693
2018/02/28,14:31:00,95.50,95.51,95.44,95.50,61930
2018/02/28,14:32:00,95.50,95.52,95.43,95.44,40255
2018/02/28,14:33:00,95.44,95.49,95.44,95.44,20405
2018/02/28,14:34:00,95.43,95.46,95.42,95.46,19610
2018/02/28,14:35:00,95.46,95.47,95.31,95.34,72935
2018/02/28,14:36:00,95.33,95.37,95.31,95.33,45902
2018/02/28,14:37:00,95.34,95.38,95.34,95.38,24069
2018/02/28,14:38:00,95.38,95.43,95.37,95.41,41974
2018/02/28,14:39:00,95.41,95.42,95.32,95.33,26709
2018/02/28,14:40:00,95.34,95.36,95.26,95.29,62860
2018/02/28,14:41:00,95.29,95.32,95.26,95.31,21875
2018/02/28,14:42:00,95.31,95.33,95.27,95.28,20079
2018/02/28,14:43:00,95.30,95.34,95.27,95.28,40465
2018/02/28,14:44:00,95.28,95.32,95.23,95.31,35205
2018/02/28,14:45:00,95.32,95.33,95.17,95.19,44061
2018/02/28,14:46:00,95.18,95.18,95.10,95.12,85116
2018/02/28,14:47:00,95.12,95.23,95.12,95.23,19128
2018/02/28,14:48:00,95.23,95.25,95.17,95.20,40095
2018/02/28,14:49:00,95.20,95.22,95.10,95.14,32931
2018/02/28,14:50:00,95.15,95.21,95.13,95.18,51645
2018/02/28,14:51:00,95.18,95.19,95.06,95.08,45439
2018/02/28,14:52:00,95.08,95.12,95.03,95.04,67543
2018/02/28,14:53:00,95.04,95.11,95.02,95.05,45381
2018/02/28,14:54:00,95.05,95.14,95.05,95.06,49225
2018/02/28,14:55:00,95.06,95.11,95.04,95.08,56761
2018/02/28,14:56:00,95.08,95.10,95.05,95.06,32644
2018/02/28,14:57:00,95.05,95.06,94.95,94.97,49492
2018/02/28,14:58:00,94.97,94.99,94.91,94.99,50702
2018/02/28,14:59:00,94.99,94.99,94.90,94.92,67689
2018/02/28,15:00:00,94.92,94.92,94.80,94.83,114466
2018/02/28,15:01:00,94.83,94.93,94.83,94.86,78457
2018/02/28,15:02:00,94.86,94.89,94.80,94.80,79923
2018/02/28,15:03:00,94.80,94.80,94.65,94.67,108798
2018/02/28,15:04:00,94.67,94.73,94.55,94.61,135590
2018/02/28,15:05:00,94.60,94.60,94.46,94.57,179511
2018/02/28,15:06:00,94.56,94.61,94.53,94.58,90907
2018/02/28,15:07:00,94.58,94.62,94.51,94.55,64182
2018/02/28,15:08:00,94.55,94.56,94.40,94.50,116298
2018/02/28,15:09:00,94.51,94.68,94.50,94.65,58739
2018/02/28,15:10:00,94.65,94.71,94.61,94.69,55434
2018/02/28,15:11:00,94.69,94.73,94.65,94.67,56749
2018/02/28,15:12:00,94.66,94.67,94.54,94.55,47848
2018/02/28,15:13:00,94.55,94.61,94.50,94.53,43870
2018/02/28,15:14:00,94.52,94.57,94.47,94.56,55339
2018/02/28,15:15:00,94.57,94.69,94.54,94.65,61132
2018/02/28,15:16:00,94.65,94.67,94.52,94.55,70848
2018/02/28,15:17:00,94.55,94.61,94.49,94.53,66440
2018/02/28,15:18:00,94.53,94.64,94.49,94.61,66519
2018/02/28,15:19:00,94.61,94.76,94.61,94.74,64356
2018/02/28,15:20:00,94.74,94.77,94.65,94.67,53667
2018/02/28,15:21:00,94.67,94.67,94.55,94.62,42752
2018/02/28,15:22:00,94.62,94.67,94.55,94.55,64902
2018/02/28,15:23:00,94.55,94.61,94.52,94.58,61276
2018/02/28,15:24:00,94.57,94.57,94.46,94.52,79827
2018/02/28,15:25:00,94.52,94.59,94.44,94.59,85576
2018/02/28,15:26:00,94.58,94.60,94.43,94.49,84100
2018/02/28,15:27:00,94.49,94.63,94.49,94.56,49493
2018/02/28,15:28:00,94.57,94.61,94.53,94.57,67708
2018/02/28,15:29:00,94.57,94.72,94.56,94.71,56437
2018/02/28,15:30:00,94.72,94.83,94.72,94.78,124964
2018/02/28,15:31:00,94.79,94.83,94.71,94.71,52804
2018/02/28,15:32:00,94.71,94.82,94.67,94.72,51771
2018/02/28,15:33:00,94.73,94.85,94.70,94.71,55523
2018/02/28,15:34:00,94.72,94.77,94.59,94.61,62490
2018/02/28,15:35:00,94.61,94.69,94.61,94.63,50542
2018/02/28,15:36:00,94.62,94.67,94.58,94.63,74916
2018/02/28,15:37:00,94.63,94.81,94.63,94.80,53905
2018/02/28,15:38:00,94.79,94.80,94.70,94.75,39498
2018/02/28,15:39:00,94.74,94.81,94.74,94.81,47364
2018/02/28,15:40:00,94.81,94.91,94.78,94.91,63139
2018/02/28,15:41:00,94.90,94.92,94.81,94.85,93521
2018/02/28,15:42:00,94.85,94.89,94.80,94.83,47993
2018/02/28,15:43:00,94.83,94.85,94.67,94.69,82099
2018/02/28,15:44:00,94.69,94.71,94.63,94.69,74670
2018/02/28,15:45:00,94.69,94.73,94.66,94.67,41320
2018/02/28,15:46:00,94.67,94.67,94.20,94.23,335307
2018/02/28,15:47:00,94.27,94.42,94.27,94.30,181203
2018/02/28,15:48:00,94.31,94.45,94.26,94.40,96617
2018/02/28,15:49:00,94.40,94.47,94.25,94.25,101495
2018/02/28,15:50:00,94.25,94.27,94.18,94.22,123826
2018/02/28,15:51:00,94.22,94.22,93.82,94.05,526174
2018/02/28,15:52:00,94.05,94.07,93.86,94.06,281940
2018/02/28,15:53:00,94.06,94.07,93.85,93.94,200766
2018/02/28,15:54:00,93.94,94.00,93.92,93.93,129429
2018/02/28,15:55:00,93.93,93.99,93.92,93.93,198468
2018/02/28,15:56:00,93.93,94.22,93.92,94.22,275922
2018/02/28,15:57:00,94.23,94.23,94.06,94.17,276519
2018/02/28,15:58:00,94.18,94.20,94.09,94.11,216513
2018/02/28,15:59:00,94.11,94.14,93.96,93.98,317818
2018/02/28,16:00:00,94.00,94.15,93.63,93.77,1256749
2018/03/01,09:31:00,93.99,94.07,93.76,94.03,151210
2018/03/01,09:32:00,94.03,94.50,94.02,94.47,112849
2018/03/01,09:33:00,94.47,94.57,94.37,94.46,84992
2018/03/01,09:34:00,94.46,94.49,94.14,94.17,87047
2018/03/01,09:35:00,94.17,94.26,94.11,94.19,75940
2018/03/01,09:36:00,94.18,94.23,93.90,93.91,71016
2018/03/01,09:37:00,93.91,93.94,93.83,93.91,62768
2018/03/01,09:38:00,93.91,93.92,93.81,93.81,82390
2018/03/01,09:39:00,93.81,93.85,93.66,93.66,104291
2018/03/01,09:40:00,93.68,93.78,93.67,93.74,131222
2018/03/01,09:41:00,93.74,93.75,93.56,93.67,115183
2018/03/01,09:42:00,93.68,93.69,93.59,93.64,99229
2018/03/01,09:43:00,93.64,93.70,93.41,93.42,124642
2018/03/01,09:44:00,93.41,93.43,93.20,93.24,112439
2018/03/01,09:45:00,93.24,93.33,93.19,93.20,93766
2018/03/01,09:46:00,93.20,93.35,93.20,93.33,191000
2018/03/01,09:47:00,93.33,93.37,93.23,93.27,203099
2018/03/01,09:48:00,93.27,93.27,93.04,93.04,168914
2018/03/01,09:49:00,93.04,93.27,93.03,93.26,162600
2018/03/01,09:50:00,93.26,93.26,93.03,93.10,97114
2018/03/01,09:51:00,93.10,93.21,93.08,93.18,103105
2018/03/01,09:52:00,93.18,93.21,93.05,93.06,117163
2018/03/01,09:53:00,93.06,93.09,92.94,93.00,206203
2018/03/01,09:54:00,93.00,93.09,92.68,92.68,182753
2018/03/01,09:55:00,92.68,92.79,92.64,92.68,152286
2018/03/01,09:56:00,92.69,92.76,92.61,92.69,116301
2018/03/01,09:57:00,92.70,92.75,92.62,92.68,104733
2018/03/01,09:58:00,92.68,92.89,92.66,92.88,97645
2018/03/01,09:59:00,92.89,92.91,92.61,92.61,82953
2018/03/01,10:00:00,92.61,92.67,92.55,92.56,163497
2018/03/01,10:01:00,92.56,92.89,92.35,92.89,177960
2018/03/01,10:02:00,92.89,92.89,92.70,92.73,80355
2018/03/01,10:03:00,92.73,92.96,92.73,92.95,83573
2018/03/01,10:04:00,92.96,93.11,92.95,93.07,83971
2018/03/01,10:05:00,93.07,93.23,92.99,93.22,87706
2018/03/01,10:06:00,93.22,93.25,93.12,93.22,62567
2018/03/01,10:07:00,93.23,93.28,93.19,93.24,57355
2018/03/01,10:08:00,93.24,93.32,93.21,93.21,79173
2018/03/01,10:09:00,93.21,93.28,93.17,93.25,84586
2018/03/01,10:10:00,93.25,93.29,93.18,93.19,65738
2018/03/01,10:11:00,93.19,93.19,93.05,93.07,80681
2018/03/01,10:12:00,93.07,93.15,93.01,93.01,78766
2018/03/01,10:13:00,93.01,93.01,92.85,92.87,78608
2018/03/01,10:14:00,92.87,93.04,92.87,93.04,45885
2018/03/01,10:15:00,93.04,93.17,93.04,93.14,59105
2018/03/01,10:16:00,93.13,93.22,93.01,93.02,60023
2018/03/01,10:17:00,93.02,93.07,92.88,92.96,59430
2018/03/01,10:18:00,92.96,93.22,92.96,93.22,55492
2018/03/01,10:19:00,93.22,93.31,93.17,93.25,55955
2018/03/01,10:20:00,93.24,93.25,93.10,93.16,42883
2018/03/01,10:21:00,93.17,93.19,93.06,93.09,66147
2018/03/01,10:22:00,93.08,93.10,92.96,93.02,68281
2018/03/01,10:23:00,93.02,93.13,92.99,93.11,60942
2018/03/01,10:24:00,93.11,93.14,93.00,93.03,58168
2018/03/01,10:25:00,93.03,93.12,92.90,93.12,77370
2018/03/01,10:26:00,93.12,93.13,92.93,92.98,46748
2018/03/01,10:27:00,92.98,93.20,92.92,93.17,79869
2018/03/01,10:28:00,93.18,93.43,93.17,93.39,137485
2018/03/01,10:29:00,93.38,93.40,93.31,93.34,51623
2018/03/01,10:30:00,93.35,93.50,93.35,93.48,71199
2018/03/01,10:31:00,93.47,93.53,93.41,93.52,78013
2018/03/01,10:32:00,93.51,93.51,93.33,93.35,46777
2018/03/01,10:33:00,93.35,93.53,93.29,93.53,84043
2018/03/01,10:34:00,93.52,93.68,93.49,93.67,108718
2018/03/01,10:35:00,93.67,93.74,93.58,93.73,87845
2018/03/01,10:36:00,93.73,93.99,93.72,93.98,128973
2018/03/01,10:37:00,93.98,94.04,93.81,93.83,90203
2018/03/01,10:38:00,93.83,93.88,93.80,93.84,109570
2018/03/01,10:39:00,93.84,93.84,93.69,93.77,94334
2018/03/01,10:40:00,93.76,93.86,93.76,93.77,63760
2018/03/01,10:41:00,93.77,93.82,93.74,93.78,70567
2018/03/01,10:42:00,93.78,93.82,93.73,93.74,38171
2018/03/01,10:43:00,93.73,93.79,93.71,93.74,33290
2018/03/01,10:44:00,93.73,93.74,93.54,93.55,113952
2018/03/01,10:45:00,93.55,93.63,93.53,93.60,60971
2018/03/01,10:46:00,93.61,93.68,93.59,93.65,38084
2018/03/01,10:47:00,93.65,93.76,93.65,93.68,38385
2018/03/01,10:48:00,93.68,93.68,93.38,93.39,66491
2018/03/01,10:49:00,93.39,93.43,93.32,93.42,74213
2018/03/01,10:50:00,93.42,93.47,93.39,93.43,27959
2018/03/01,10:51:00,93.43,93.45,93.24,93.27,45500
2018/03/01,10:52:00,93.27,93.35,93.25,93.25,40137
2018/03/01,10:53:00,93.25,93.37,93.25,93.29,35555
2018/03/01,10:54:00,93.29,93.39,93.25,93.39,34691
2018/03/01,10:55:00,93.39,93.42,93.35,93.37,54693
2018/03/01,10:56:00,93.35,93.38,93.22,93.23,54000
2018/03/01,10:57:00,93.22,93.23,93.08,93.11,84982
2018/03/01,10:58:00,93.11,93.11,92.97,93.03,111019
2018/03/01,10:59:00,93.03,93.09,92.97,93.03,43093
2018/03/01,11:00:00,93.02,93.03,92.84,92.94,63919
2018/03/01,11:01:00,92.94,93.06,92.88,93.01,77374
2018/03/01,11:02:00,93.01,93.14,93.01,93.13,36019
2018/03/01,11:03:00,93.13,93.14,92.88,92.90,58904
2018/03/01,11:04:00,92.89,93.04,92.89,93.03,34142
2018/03/01,11:05:00,93.03,93.12,92.96,93.12,33601
2018/03/01,11:06:00,93.12,93.17,93.08,93.17,25742
2018/03/01,11:07:00,93.18,93.22,93.13,93.21,27971
2018/03/01,11:08:00,93.21,93.31,93.18,93.31,64381
2018/03/01,11:09:00,93.31,93.32,93.17,93.19,32884
2018/03/01,11:10:00,93.19,93.29,93.17,93.27,38607
2018/03/01,11:11:00,93.27,93.29,93.10,93.12,52364
2018/03/01,11:12:00,93.12,93.16,93.03,93.09,50455
2018/03/01,11:13:00,93.08,93.13,92.92,92.96,58473
2018/03/01,11:14:00,92.96,93.11,92.95,93.05,39146
2018/03/01,11:15:00,93.05,93.11,92.96,93.11,35703
2018/03/01,11:16:00,93.10,93.24,93.10,93.23,39287
2018/03/01,11:17:00,93.22,93.25,93.18,93.19,59214
2018/03/01,11:18:00,93.19,93.21,93.14,93.14,25874
2018/03/01,11:19:00,93.14,93.26,93.14,93.20,59403
2018/03/01,11:20:00,93.20,93.40,93.18,93.39,46866
2018/03/01,11:21:00,93.39,93.44,93.34,93.42,32264
2018/03/01,11:22:00,93.42,93.45,93.34,93.39,48114
2018/03/01,11:23:00,93.39,93.46,93.37,93.42,28591
2018/03/01,11:24:00,93.40,93.47,93.36,93.41,23934
2018/03/01,11:25:00,93.42,93.43,93.29,93.33,36308
2018/03/01,11:26:00,93.34,93.39,93.21,93.22,37001
2018/03/01,11:27:00,93.21,93.23,93.11,93.14,56967
2018/03/01,11:28:00,93.14,93.21,93.04,93.07,54778
2018/03/01,11:29:00,93.07,93.11,92.97,93.01,33963
2018/03/01,11:30:00,93.01,93.09,92.95,93.09,43064
2018/03/01,11:31:00,93.10,93.18,93.07,93.18,39929
2018/03/01,11:32:00,93.18,93.27,93.13,93.16,30085
2018/03/01,11:33:00,93.16,93.21,93.11,93.20,28162
2018/03/01,11:34:00,93.20,93.25,93.16,93.23,22157
2018/03/01,11:35:00,93.24,93.34,93.23,93.29,31251
2018/03/01,11:36:00,93.29,93.38,93.28,93.34,45045
2018/03/01,11:37:00,93.34,93.37,93.29,93.33,32280
2018/03/01,11:38:00,93.33,93.43,93.31,93.41,48614
2018/03/01,11:39:00,93.41,93.45,93.38,93.40,44384
2018/03/01,11:40:00,93.40,93.44,93.35,93.44,46967
2018/03/01,11:41:00,93.44,93.48,93.35,93.35,25618
2018/03/01,11:42:00,93.37,93.46,93.34,93.43,34108
2018/03/01,11:43:00,93.42,93.45,93.34,93.41,209322
2018/03/01,11:44:00,93.41,93.56,93.40,93.56,124179
2018/03/01,11:45:00,93.56,93.56,93.45,93.48,52968
2018/03/01,11:46:00,93.48,93.54,93.45,93.50,84064
2018/03/01,11:47:00,93.52,93.56,93.49,93.51,46579
2018/03/01,11:48:00,93.51,93.52,93.46,93.49,28276
2018/03/01,11:49:00,93.48,93.53,93.45,93.53,57089
2018/03/01,11:50:00,93.53,93.53,93.43,93.43,33609
2018/03/01,11:51:00,93.43,93.49,93.41,93.49,37181
2018/03/01,11:52:00,93.49,93.56,93.46,93.56,32429
2018/03/01,11:53:00,93.56,93.66,93.56,93.63,36214
2018/03/01,11:54:00,93.63,93.64,93.56,93.59,26156
2018/03/01,11:55:00,93.60,93.76,93.60,93.73,78149
2018/03/01,11:56:00,93.73,93.77,93.66,93.70,35456
2018/03/01,11:57:00,93.70,93.76,93.65,93.68,27525
2018/03/01,11:58:00,93.68,93.73,93.65,93.66,28920
2018/03/01,11:59:00,93.68,93.68,93.59,93.59,32019
2018/03/01,12:00:00,93.59,93.66,93.58,93.62,37779
2018/03/01,12:01:00,93.62,93.66,93.57,93.57,19662
2018/03/01,12:02:00,93.57,93.57,93.48,93.54,42248
2018/03/01,12:03:00,93.55,93.55,93.36,93.37,91348
2018/03/01,12:04:00,93.37,93.39,93.21,93.26,84823
2018/03/01,12:05:00,93.27,93.35,93.23,93.28,57439
2018/03/01,12:06:00,93.28,93.35,93.27,93.29,49685
2018/03/01,12:07:00,93.28,93.37,93.24,93.28,53729
2018/03/01,12:08:00,93.28,93.38,93.25,93.32,39866
2018/03/01,12:09:00,93.32,93.35,93.21,93.22,55308
2018/03/01,12:10:00,93.23,93.33,93.19,93.31,45579
2018/03/01,12:11:00,93.31,93.34,93.28,93.33,19207
2018/03/01,12:12:00,93.33,93.37,93.33,93.34,30769
2018/03/01,12:13:00,93.34,93.37,93.31,93.37,23919
2018/03/01,12:14:00,93.37,93.41,93.30,93.34,44891
2018/03/01,12:15:00,93.35,93.37,93.30,93.32,28406
2018/03/01,12:16:00,93.31,93.31,93.18,93.18,36034
2018/03/01,12:17:00,93.18,93.24,93.16,93.24,42318
2018/03/01,12:18:00,93.25,93.28,93.17,93.18,31452
2018/03/01,12:19:00,93.18,93.26,93.14,93.15,57611
2018/03/01,12:20:00,93.15,93.17,93.09,93.09,51690
2018/03/01,12:21:00,93.08,93.08,92.93,92.96,101269
2018/03/01,12:22:00,92.97,93.05,92.97,93.00,30109
2018/03/01,12:23:00,93.02,93.09,93.00,93.08,17547
2018/03/01,12:24:00,93.09,93.15,93.07,93.11,53185
2018/03/01,12:25:00,93.10,93.12,93.02,93.03,38270
2018/03/01,12:26:00,93.03,93.03,92.93,92.95,65220
2018/03/01,12:27:00,92.94,93.08,92.94,93.05,33504
2018/03/01,12:28:00,93.05,93.08,92.99,93.00,72693
2018/03/01,12:29:00,93.00,93.09,92.99,93.01,34807
2018/03/01,12:30:00,93.01,93.12,92.93,93.07,85502
2018/03/01,12:31:00,93.07,93.07,92.91,92.92,69296
2018/03/01,12:32:00,92.92,92.92,92.76,92.84,122091
2018/03/01,12:33:00,92.84,92.94,92.79,92.83,73863
2018/03/01,12:34:00,92.82,92.93,92.80,92.92,48220
2018/03/01,12:35:00,92.90,92.93,92.85,92.90,34246
2018/03/01,12:36:00,92.90,92.99,92.86,92.99,29095
2018/03/01,12:37:00,92.99,93.00,92.90,92.94,31559
2018/03/01,12:38:00,92.95,92.97,92.89,92.91,62276
2018/03/01,12:39:00,92.89,92.96,92.86,92.90,36237
2018/03/01,12:40:00,92.90,92.97,92.87,92.97,21679
2018/03/01,12:41:00,92.97,92.99,92.81,92.83,45928
2018/03/01,12:42:00,92.83,92.95,92.83,92.92,51398
2018/03/01,12:43:00,92.91,93.13,92.91,93.12,45728
2018/03/01,12:44:00,93.12,93.20,93.06,93.17,47215
2018/03/01,12:45:00,93.18,93.22,93.13,93.18,63772
2018/03/01,12:46:00,93.18,93.19,93.06,93.08,41248
2018/03/01,12:47:00,93.06,93.10,93.00,93.00,47520
2018/03/01,12:48:00,93.01,93.14,93.01,93.12,29979
2018/03/01,12:49:00,93.12,93.16,93.08,93.12,25704
2018/03/01,12:50:00,93.11,93.27,93.11,93.26,45889
2018/03/01,12:51:00,93.26,93.29,93.17,93.21,50317
2018/03/01,12:52:00,93.21,93.21,93.06,93.06,77570
2018/03/01,12:53:00,93.07,93.14,93.07,93.07,23238
2018/03/01,12:54:00,93.07,93.17,93.04,93.16,44698
2018/03/01,12:55:00,93.16,93.24,93.16,93.22,28177
2018/03/01,12:56:00,93.22,93.25,93.11,93.11,43099
2018/03/01,12:57:00,93.12,93.13,93.07,93.09,40839
2018/03/01,12:58:00,93.09,93.24,93.05,93.21,51896
2018/03/01,12:59:00,93.21,93.21,93.08,93.08,33490
2018/03/01,13:00:00,93.08,93.16,93.04,93.05,59054
2018/03/01,13:01:00,93.04,93.04,92.69,92.77,264896
2018/03/01,13:02:00,92.77,92.79,92.58,92.67,209347
2018/03/01,13:03:00,92.67,92.73,92.64,92.71,56492
2018/03/01,13:04:00,92.70,92.72,92.52,92.53,62870
2018/03/01,13:05:00,92.53,92.54,92.46,92.49,62610
2018/03/01,13:06:00,92.49,92.51,92.37,92.43,65736
2018/03/01,13:07:00,92.43,92.45,92.25,92.27,139800
2018/03/01,13:08:00,92.27,92.58,92.26,92.55,163742
2018/03/01,13:09:00,92.54,92.61,92.43,92.61,186632
2018/03/01,13:10:00,92.61,92.62,92.46,92.54,102767
2018/03/01,13:11:00,92.54,92.69,92.45,92.68,159238
2018/03/01,13:12:00,92.68,92.70,92.53,92.70,71612
2018/03/01,13:13:00,92.70,92.89,92.63,92.76,77663
2018/03/01,13:14:00,92.77,92.85,92.73,92.85,56391
2018/03/01,13:15:00,92.85,92.95,92.76,92.90,117636
2018/03/01,13:16:00,92.87,92.92,92.77,92.90,51951
2018/03/01,13:17:00,92.90,92.95,92.80,92.84,30375
2018/03/01,13:18:00,92.83,92.85,92.73,92.80,39222
2018/03/01,13:19:00,92.79,92.89,92.79,92.85,20350
2018/03/01,13:20:00,92.85,92.86,92.74,92.83,61317
2018/03/01,13:21:00,92.83,92.83,92.68,92.78,61820
2018/03/01,13:22:00,92.78,92.86,92.73,92.82,65558
2018/03/01,13:23:00,92.82,92.83,92.72,92.78,78442
2018/03/01,13:24:00,92.78,92.80,92.72,92.77,48252
2018/03/01,13:25:00,92.78,92.95,92.78,92.95,108218
2018/03/01,13:26:00,92.95,93.10,92.95,93.06,41701
2018/03/01,13:27:00,93.06,93.06,92.98,93.02,41862
2018/03/01,13:28:00,93.02,93.05,93.00,93.00,32331
2018/03/01,13:29:00,93.00,93.08,92.93,92.93,116749
2018/03/01,13:30:00,92.94,93.01,92.84,92.84,40759
2018/03/01,13:31:00,92.84,92.88,92.75,92.81,77821
2018/03/01,13:32:00,92.81,93.07,92.76,93.03,92814
2018/03/01,13:33:00,93.03,93.03,92.87,92.89,28893
2018/03/01,13:34:00,92.89,92.89,92.69,92.69,103249
2018/03/01,13:35:00,92.69,92.72,92.55,92.55,67093
2018/03/01,13:36:00,92.56,92.70,92.56,92.65,103383
2018/03/01,13:37:00,92.64,92.74,92.63,92.69,21325
2018/03/01,13:38:00,92.68,92.70,92.61,92.69,60186
2018/03/01,13:39:00,92.69,92.84,92.67,92.78,42994
2018/03/01,13:40:00,92.79,92.80,92.66,92.69,185785
2018/03/01,13:41:00,92.69,92.70,92.59,92.63,53955
2018/03/01,13:42:00,92.64,92.68,92.56,92.61,67576
2018/03/01,13:43:00,92.61,92.73,92.59,92.63,52515
2018/03/01,13:44:00,92.62,92.64,92.58,92.59,48464
2018/03/01,13:45:00,92.59,92.63,92.54,92.54,65860
2018/03/01,13:46:00,92.54,92.55,92.43,92.54,101730
2018/03/01,13:47:00,92.54,92.54,92.40,92.48,80242
2018/03/01,13:48:00,92.48,92.48,92.34,92.35,49982
2018/03/01,13:49:00,92.34,92.41,92.27,92.40,103678
2018/03/01,13:50:00,92.40,92.44,92.32,92.43,152905
2018/03/01,13:51:00,92.43,92.52,92.41,92.48,53418
2018/03/01,13:52:00,92.48,92.63,92.48,92.59,97263
2018/03/01,13:53:00,92.59,92.63,92.48,92.51,45725
2018/03/01,13:54:00,92.51,92.63,92.50,92.63,38927
2018/03/01,13:55:00,92.63,92.63,92.52,92.53,46936
2018/03/01,13:56:00,92.53,92.54,92.37,92.39,58898
2018/03/01,13:57:00,92.39,92.48,92.35,92.36,61700
2018/03/01,13:58:00,92.36,92.38,92.28,92.35,84016
2018/03/01,13:59:00,92.35,92.42,92.32,92.40,39822
2018/03/01,14:00:00,92.40,92.43,92.28,92.28,43691
2018/03/01,14:01:00,92.28,92.36,92.22,92.30,138732
2018/03/01,14:02:00,92.30,92.35,92.08,92.10,204657
2018/03/01,14:03:00,92.08,92.16,91.92,91.99,290521
2018/03/01,14:04:00,91.98,92.12,91.93,92.00,91792
2018/03/01,14:05:00,92.01,92.21,91.99,92.15,95925
2018/03/01,14:06:00,92.15,92.20,92.06,92.19,120030
2018/03/01,14:07:00,92.18,92.29,92.15,92.26,101793
2018/03/01,14:08:00,92.25,92.26,92.16,92.20,96097
2018/03/01,14:09:00,92.21,92.25,92.14,92.19,120550
2018/03/01,14:10:00,92.19,92.20,92.03,92.07,108992
2018/03/01,14:11:00,92.07,92.18,92.04,92.09,59257
2018/03/01,14:12:00,92.09,92.11,91.99,92.00,88690
2018/03/01,14:13:00,92.00,92.00,91.91,91.92,80256
2018/03/01,14:14:00,91.92,92.06,91.92,91.93,97858
2018/03/01,14:15:00,91.93,91.94,91.84,91.87,249291
2018/03/01,14:16:00,91.87,92.01,91.85,91.87,77408
2018/03/01,14:17:00,91.88,91.97,91.86,91.96,62306
2018/03/01,14:18:00,91.96,92.10,91.96,92.04,113429
2018/03/01,14:19:00,92.04,92.11,91.98,92.11,88882
2018/03/01,14:20:00,92.11,92.23,92.08,92.22,74012
2018/03/01,14:21:00,92.22,92.34,92.16,92.34,78530
2018/03/01,14:22:00,92.34,92.45,92.24,92.40,130927
2018/03/01,14:23:00,92.40,92.49,92.27,92.29,211477
2018/03/01,14:24:00,92.30,92.34,92.17,92.23,146543
2018/03/01,14:25:00,92.24,92.32,92.23,92.27,52935
2018/03/01,14:26:00,92.27,92.30,92.17,92.20,108306
2018/03/01,14:27:00,92.20,92.24,92.07,92.12,102998
2018/03/01,14:28:00,92.12,92.38,92.07,92.30,58669
2018/03/01,14:29:00,92.29,92.39,92.29,92.32,76517
2018/03/01,14:30:00,92.32,92.43,92.27,92.43,96415
2018/03/01,14:31:00,92.43,92.49,92.28,92.31,71780
2018/03/01,14:32:00,92.31,92.34,92.16,92.19,117052
2018/03/01,14:33:00,92.18,92.21,92.03,92.06,92886
2018/03/01,14:34:00,92.07,92.33,92.05,92.27,52569
2018/03/01,14:35:00,92.26,92.33,92.23,92.24,72270
2018/03/01,14:36:00,92.24,92.29,92.04,92.10,135421
2018/03/01,14:37:00,92.10,92.15,92.02,92.06,79232
2018/03/01,14:38:00,92.06,92.24,92.05,92.23,48028
2018/03/01,14:39:00,92.23,92.23,92.07,92.08,83330
2018/03/01,14:40:00,92.07,92.20,92.05,92.20,97502
2018/03/01,14:41:00,92.20,92.50,92.13,92.43,154851
2018/03/01,14:42:00,92.43,92.60,92.40,92.57,81784
2018/03/01,14:43:00,92.56,92.61,92.45,92.49,62696
2018/03/01,14:44:00,92.49,92.52,92.40,92.42,86125
2018/03/01,14:45:00,92.42,92.55,92.37,92.48,82994
2018/03/01,14:46:00,92.48,92.58,92.44,92.58,53487
2018/03/01,14:47:00,92.58,92.69,92.49,92.49,52303
2018/03/01,14:48:00,92.49,92.59,92.46,92.50,70992
2018/03/01,14:49:00,92.49,92.62,92.49,92.51,54309
2018/03/01,14:50:00,92.51,92.52,92.37,92.37,110577
2018/03/01,14:51:00,92.39,92.51,92.38,92.44,75908
2018/03/01,14:52:00,92.45,92.47,92.37,92.42,98868
2018/03/01,14:53:00,92.42,92.47,92.28,92.31,89428
2018/03/01,14:54:00,92.31,92.56,92.30,92.56,60319
2018/03/01,14:55:00,92.56,92.59,92.38,92.40,102894
2018/03/01,14:56:00,92.40,92.58,92.39,92.50,56347
2018/03/01,14:57:00,92.50,92.56,92.41,92.46,80834
2018/03/01,14:58:00,92.46,92.58,92.43,92.58,71829
2018/03/01,14:59:00,92.57,92.57,92.36,92.40,142667
2018/03/01,15:00:00,92.41,92.59,92.41,92.54,65424
2018/03/01,15:01:00,92.53,92.63,92.46,92.53,81467
2018/03/01,15:02:00,92.53,92.56,92.36,92.38,119324
2018/03/01,15:03:00,92.37,92.40,92.31,92.34,147450
2018/03/01,15:04:00,92.33,92.49,92.32,92.49,81733
2018/03/01,15:05:00,92.50,92.53,92.39,92.42,91736
2018/03/01,15:06:00,92.42,92.48,92.36,92.46,105095
2018/03/01,15:07:00,92.46,92.60,92.39,92.58,79219
2018/03/01,15:08:00,92.57,92.81,92.55,92.76,121704
2018/03/01,15:09:00,92.75,92.95,92.70,92.94,108802
2018/03/01,15:10:00,92.94,92.96,92.87,92.90,79244
2018/03/01,15:11:00,92.89,92.89,92.73,92.79,50569
2018/03/01,15:12:00,92.79,92.82,92.71,92.82,58648
2018/03/01,15:13:00,92.83,92.96,92.83,92.92,45704
2018/03/01,15:14:00,92.92,93.09,92.91,93.03,72779
2018/03/01,15:15:00,93.03,93.14,92.94,92.97,81647
2018/03/01,15:16:00,92.97,93.02,92.85,92.95,84919
2018/03/01,15:17:00,92.95,93.08,92.90,92.92,44366
2018/03/01,15:18:00,92.92,93.03,92.89,92.95,49258
2018/03/01,15:19:00,92.95,92.99,92.86,92.92,78070
2018/03/01,15:20:00,92.92,93.23,92.91,93.21,76062
2018/03/01,15:21:00,93.22,93.35,93.21,93.25,135461
2018/03/01,15:22:00,93.26,93.31,93.00,93.01,100782
2018/03/01,15:23:00,93.00,93.05,92.96,92.99,81171
2018/03/01,15:24:00,93.00,93.22,93.00,93.19,55095
2018/03/01,15:25:00,93.19,93.24,93.00,93.01,114551
2018/03/01,15:26:00,93.02,93.13,93.00,93.08,64913
2018/03/01,15:27:00,93.08,93.18,93.04,93.09,85702
2018/03/01,15:28:00,93.09,93.19,93.05,93.07,76152
2018/03/01,15:29:00,93.07,93.30,93.07,93.28,70008
2018/03/01,15:30:00,93.26,93.26,93.11,93.11,173521
2018/03/01,15:31:00,93.12,93.28,93.09,93.09,136874
2018/03/01,15:32:00,93.09,93.13,92.92,92.92,144620
2018/03/01,15:33:00,92.92,92.98,92.80,92.82,120001
2018/03/01,15:34:00,92.82,92.82,92.66,92.66,111065
2018/03/01,15:35:00,92.66,92.89,92.66,92.85,90841
2018/03/01,15:36:00,92.84,92.86,92.62,92.64,153800
2018/03/01,15:37:00,92.64,92.73,92.51,92.57,157428
2018/03/01,15:38:00,92.57,92.66,92.54,92.56,167509
2018/03/01,15:39:00,92.56,92.67,92.54,92.65,122855
2018/03/01,15:40:00,92.65,92.66,92.53,92.56,149884
2018/03/01,15:41:00,92.55,92.55,92.42,92.45,108210
2018/03/01,15:42:00,92.45,92.54,92.38,92.38,90358
2018/03/01,15:43:00,92.39,92.55,92.39,92.53,90897
2018/03/01,15:44:00,92.53,92.66,92.50,92.59,98712
2018/03/01,15:45:00,92.59,92.60,92.43,92.43,104231
2018/03/01,15:46:00,92.43,92.83,92.36,92.82,176552
2018/03/01,15:47:00,92.81,92.81,92.65,92.80,129311
2018/03/01,15:48:00,92.80,92.88,92.68,92.69,135810
2018/03/01,15:49:00,92.68,92.74,92.55,92.61,132953
2018/03/01,15:50:00,92.60,92.82,92.57,92.82,164523
2018/03/01,15:51:00,92.82,92.98,92.81,92.95,189574
2018/03/01,15:52:00,92.95,92.96,92.80,92.90,112813
2018/03/01,15:53:00,92.90,93.02,92.84,93.00,157753
2018/03/01,15:54:00,93.00,93.09,92.96,93.05,119257
2018/03/01,15:55:00,93.05,93.05,92.84,92.97,196472
2018/03/01,15:56:00,92.97,93.12,92.96,93.03,175955
2018/03/01,15:57:00,93.04,93.12,92.96,93.12,240930
2018/03/01,15:58:00,93.12,93.12,92.76,92.90,399805
2018/03/01,15:59:00,92.90,92.93,92.70,92.80,365910
2018/03/01,16:00:00,92.80,92.98,92.74,92.85,769533
2018/03/02,09:31:00,91.58,91.71,91.38,91.54,270476
2018/03/02,09:32:00,91.57,91.77,91.56,91.73,224060
2018/03/02,09:33:00,91.75,91.84,91.64,91.76,182564
2018/03/02,09:34:00,91.76,91.91,91.75,91.86,131442
2018/03/02,09:35:00,91.87,91.91,91.75,91.79,147982
2018/03/02,09:36:00,91.79,91.87,91.70,91.83,149673
2018/03/02,09:37:00,91.83,91.93,91.67,91.70,137427
2018/03/02,09:38:00,91.70,91.70,91.48,91.51,191682
2018/03/02,09:39:00,91.51,91.63,91.48,91.58,135129
2018/03/02,09:40:00,91.59,91.70,91.40,91.44,130325
2018/03/02,09:41:00,91.43,91.54,91.38,91.54,103572
2018/03/02,09:42:00,91.54,91.66,91.54,91.63,121828
2018/03/02,09:43:00,91.63,91.67,91.48,91.48,83600
2018/03/02,09:44:00,91.49,91.52,91.32,91.33,152245
2018/03/02,09:45:00,91.33,91.33,90.86,90.92,507147
2018/03/02,09:46:00,90.91,91.21,90.90,91.19,114285
2018/03/02,09:47:00,91.18,91.35,91.17,91.30,88766
2018/03/02,09:48:00,91.30,91.36,91.03,91.11,153798
2018/03/02,09:49:00,91.11,91.31,91.04,91.25,125763
2018/03/02,09:50:00,91.25,91.35,91.10,91.12,149815
2018/03/02,09:51:00,91.11,91.37,91.11,91.31,89915
2018/03/02,09:52:00,91.31,91.38,91.22,91.34,166073
2018/03/02,09:53:00,91.34,91.51,91.29,91.46,95705
2018/03/02,09:54:00,91.46,91.64,91.45,91.55,110591
2018/03/02,09:55:00,91.54,91.54,91.39,91.49,86368
2018/03/02,09:56:00,91.49,91.52,91.40,91.45,140332
2018/03/02,09:57:00,91.44,91.70,91.43,91.70,73541
2018/03/02,09:58:00,91.70,91.72,91.53,91.55,65866
2018/03/02,09:59:00,91.53,91.54,91.39,91.50,91016
2018/03/02,10:00:00,91.50,91.75,91.46,91.65,112482
2018/03/02,10:01:00,91.65,91.79,91.65,91.78,70210
2018/03/02,10:02:00,91.77,91.95,91.74,91.95,82765
2018/03/02,10:03:00,91.95,91.98,91.80,91.87,74166
2018/03/02,10:04:00,91.86,91.96,91.82,91.87,67999
2018/03/02,10:05:00,91.87,91.93,91.77,91.82,77403
2018/03/02,10:06:00,91.79,91.79,91.60,91.64,252543
2018/03/02,10:07:00,91.63,91.84,91.62,91.79,107604
2018/03/02,10:08:00,91.79,91.81,91.61,91.61,87977
2018/03/02,10:09:00,91.61,91.62,91.46,91.54,110829
2018/03/02,10:10:00,91.55,91.67,91.54,91.57,92133
2018/03/02,10:11:00,91.57,91.59,91.41,91.50,91575
2018/03/02,10:12:00,91.51,91.57,91.43,91.46,52199
2018/03/02,10:13:00,91.45,91.55,91.43,91.45,80301
2018/03/02,10:14:00,91.46,91.73,91.46,91.69,68878
2018/03/02,10:15:00,91.69,91.73,91.62,91.65,53675
2018/03/02,10:16:00,91.65,91.73,91.60,91.70,101630
2018/03/02,10:17:00,91.70,91.74,91.52,91.53,86000
2018/03/02,10:18:00,91.52,91.58,91.47,91.50,76431
2018/03/02,10:19:00,91.50,91.65,91.46,91.63,103503
2018/03/02,10:20:00,91.63,91.63,91.36,91.41,89710
2018/03/02,10:21:00,91.41,91.45,91.21,91.30,164676
2018/03/02,10:22:00,91.29,91.49,91.29,91.48,50671
2018/03/02,10:23:00,91.49,91.64,91.49,91.57,62565
2018/03/02,10:24:00,91.57,91.63,91.55,91.56,47804
2018/03/02,10:25:00,91.56,91.59,91.46,91.48,68307
2018/03/02,10:26:00,91.49,91.62,91.45,91.62,52619
2018/03/02,10:27:00,91.62,91.65,91.56,91.57,38889
2018/03/02,10:28:00,91.56,91.73,91.54,91.68,57065
2018/03/02,10:29:00,91.68,91.68,91.50,91.53,46602
2018/03/02,10:30:00,91.53,91.53,91.42,91.51,58479
2018/03/02,10:31:00,91.51,91.52,91.42,91.52,59897
2018/03/02,10:32:00,91.53,91.69,91.51,91.65,67188
2018/03/02,10:33:00,91.64,91.66,91.58,91.63,74220
2018/03/02,10:34:00,91.63,91.73,91.61,91.67,65794
2018/03/02,10:35:00,91.66,91.82,91.64,91.76,222379
2018/03/02,10:36:00,91.75,91.80,91.69,91.69,51710
2018/03/02,10:37:00,91.69,91.83,91.65,91.65,64409
2018/03/02,10:38:00,91.65,91.79,91.65,91.77,43650
2018/03/02,10:39:00,91.78,91.82,91.67,91.69,45150
2018/03/02,10:40:00,91.70,91.85,91.65,91.85,44486
2018/03/02,10:41:00,91.85,91.99,91.83,91.92,119073
2018/03/02,10:42:00,91.92,91.97,91.87,91.97,38350
2018/03/02,10:43:00,91.97,92.11,91.94,92.03,131209
2018/03/02,10:44:00,92.03,92.14,91.99,92.03,90948
2018/03/02,10:45:00,92.01,92.09,91.94,91.99,60320
2018/03/02,10:46:00,91.98,92.02,91.91,92.02,64575
2018/03/02,10:47:00,92.01,92.02,91.77,91.78,85018
2018/03/02,10:48:00,91.80,91.91,91.77,91.80,82755
2018/03/02,10:49:00,91.82,91.89,91.81,91.88,35324
2018/03/02,10:50:00,91.88,91.93,91.85,91.92,38705
2018/03/02,10:51:00,91.91,91.96,91.78,91.84,73508
2018/03/02,10:52:00,91.84,91.86,91.80,91.82,96533
2018/03/02,10:53:00,91.83,91.93,91.81,91.91,35375
2018/03/02,10:54:00,91.90,91.92,91.82,91.84,40219
2018/03/02,10:55:00,91.84,91.89,91.83,91.83,33929
2018/03/02,10:56:00,91.83,91.98,91.82,91.97,92782
2018/03/02,10:57:00,91.96,92.01,91.85,91.92,73447
2018/03/02,10:58:00,91.92,91.97,91.81,91.81,69111
2018/03/02,10:59:00,91.82,91.94,91.81,91.81,65863
2018/03/02,11:00:00,91.82,91.85,91.79,91.81,73885
2018/03/02,11:01:00,91.81,91.92,91.77,91.85,47005
2018/03/02,11:02:00,91.85,91.91,91.80,91.90,31707
2018/03/02,11:03:00,91.90,91.93,91.80,91.83,28646
2018/03/02,11:04:00,91.83,91.83,91.70,91.71,50511
2018/03/02,11:05:00,91.72,91.81,91.70,91.70,42215
2018/03/02,11:06:00,91.69,91.69,91.53,91.59,80274
2018/03/02,11:07:00,91.59,91.69,91.58,91.69,41863
2018/03/02,11:08:00,91.68,91.68,91.61,91.65,25555
2018/03/02,11:09:00,91.64,91.68,91.58,91.64,43787
2018/03/02,11:10:00,91.64,91.65,91.55,91.60,49438
2018/03/02,11:11:00,91.61,91.63,91.52,91.62,82273
2018/03/02,11:12:00,91.62,91.70,91.58,91.69,45069
2018/03/02,11:13:00,91.69,91.84,91.69,91.76,41403
2018/03/02,11:14:00,91.75,91.79,91.73,91.73,23072
2018/03/02,11:15:00,91.73,91.82,91.73,91.73,38651
2018/03/02,11:16:00,91.73,91.77,91.71,91.73,43675
2018/03/02,11:17:00,91.73,91.83,91.72,91.76,42180
2018/03/02,11:18:00,91.77,91.79,91.70,91.70,38015
2018/03/02,11:19:00,91.71,91.71,91.49,91.50,78249
2018/03/02,11:20:00,91.50,91.58,91.46,91.56,73966
2018/03/02,11:21:00,91.56,91.61,91.50,91.52,51530
2018/03/02,11:22:00,91.52,91.59,91.48,91.49,36993
2018/03/02,11:23:00,91.51,91.57,91.49,91.53,40505
2018/03/02,11:24:00,91.54,91.60,91.52,91.57,60952
2018/03/02,11:25:00,91.58,91.67,91.58,91.65,57294
2018/03/02,11:26:00,91.66,91.90,91.66,91.88,74571
2018/03/02,11:27:00,91.88,91.96,91.83,91.90,76167
2018/03/02,11:28:00,91.90,91.97,91.84,91.97,36876
2018/03/02,11:29:00,91.97,92.04,91.96,92.03,73540
2018/03/02,11:30:00,92.04,92.09,92.01,92.04,57203
2018/03/02,11:31:00,92.04,92.19,92.03,92.09,95179
2018/03/02,11:32:00,92.09,92.13,92.00,92.03,45699
2018/03/02,11:33:00,92.03,92.08,91.96,91.96,19972
2018/03/02,11:34:00,91.95,91.96,91.85,91.89,53050
2018/03/02,11:35:00,91.88,91.92,91.84,91.84,43160
2018/03/02,11:36:00,91.84,91.89,91.79,91.79,23626
2018/03/02,11:37:00,91.80,91.80,91.72,91.74,43852
2018/03/02,11:38:00,91.74,91.87,91.74,91.87,26254
2018/03/02,11:39:00,91.87,91.88,91.80,91.81,67444
2018/03/02,11:40:00,91.81,91.86,91.78,91.86,21558
2018/03/02,11:41:00,91.87,91.95,91.85,91.92,43982
2018/03/02,11:42:00,91.95,92.05,91.95,92.03,60332
2018/03/02,11:43:00,92.02,92.07,92.00,92.05,42756
2018/03/02,11:44:00,92.05,92.11,91.99,91.99,36692
2018/03/02,11:45:00,91.99,92.06,91.98,92.03,27442
2018/03/02,11:46:00,92.03,92.08,91.96,92.08,45096
2018/03/02,11:47:00,92.08,92.20,92.08,92.20,55469
2018/03/02,11:48:00,92.20,92.22,92.10,92.13,73043
2018/03/02,11:49:00,92.14,92.15,92.01,92.05,127945
2018/03/02,11:50:00,92.05,92.19,92.05,92.18,82149
2018/03/02,11:51:00,92.19,92.23,92.13,92.20,50946
2018/03/02,11:52:00,92.21,92.21,92.09,92.19,48339
2018/03/02,11:53:00,92.19,92.31,92.12,92.31,71890
2018/03/02,11:54:00,92.32,92.33,92.14,92.25,101137
2018/03/02,11:55:00,92.25,92.28,92.14,92.16,39398
2018/03/02,11:56:00,92.17,92.17,92.04,92.04,42657
2018/03/02,11:57:00,92.04,92.14,92.04,92.11,51512
2018/03/02,11:58:00,92.11,92.17,92.11,92.16,40067
2018/03/02,11:59:00,92.16,92.32,92.15,92.29,85099
2018/03/02,12:00:00,92.29,92.36,92.27,92.35,70526
2018/03/02,12:01:00,92.34,92.40,92.25,92.32,104960
2018/03/02,12:02:00,92.32,92.43,92.29,92.37,43364
2018/03/02,12:03:00,92.38,92.41,92.31,92.41,35556
2018/03/02,12:04:00,92.40,92.46,92.35,92.37,41979
2018/03/02,12:05:00,92.37,92.38,92.19,92.22,117508
2018/03/02,12:06:00,92.22,92.24,92.12,92.17,86499
2018/03/02,12:07:00,92.18,92.32,92.12,92.32,115485
2018/03/02,12:08:00,92.32,92.40,92.28,92.37,58861
2018/03/02,12:09:00,92.36,92.36,92.26,92.26,49076
2018/03/02,12:10:00,92.27,92.37,92.27,92.35,30972
2018/03/02,12:11:00,92.35,92.40,92.28,92.29,52796
2018/03/02,12:12:00,92.29,92.35,92.29,92.31,70606
2018/03/02,12:13:00,92.30,92.35,92.26,92.28,35400
2018/03/02,12:14:00,92.26,92.28,92.19,92.27,46329
2018/03/02,12:15:00,92.24,92.34,92.22,92.34,36346
2018/03/02,12:16:00,92.34,92.39,92.31,92.38,33254
2018/03/02,12:17:00,92.39,92.43,92.31,92.31,31706
2018/03/02,12:18:00,92.31,92.32,92.25,92.31,76314
2018/03/02,12:19:00,92.31,92.31,92.13,92.15,65980
2018/03/02,12:20:00,92.15,92.22,92.15,92.21,38076
2018/03/02,12:21:00,92.21,92.27,92.20,92.20,39396
2018/03/02,12:22:00,92.20,92.26,92.17,92.17,32328
2018/03/02,12:23:00,92.17,92.17,92.09,92.14,46252
2018/03/02,12:24:00,92.15,92.26,92.12,92.25,39342
2018/03/02,12:25:00,92.25,92.39,92.25,92.38,60763
2018/03/02,12:26:00,92.38,92.50,92.37,92.45,69650
2018/03/02,12:27:00,92.45,92.46,92.36,92.36,22663
2018/03/02,12:28:00,92.36,92.36,92.25,92.31,48119
2018/03/02,12:29:00,92.30,92.40,92.28,92.38,33350
2018/03/02,12:30:00,92.38,92.38,92.31,92.33,33810
2018/03/02,12:31:00,92.34,92.38,92.26,92.27,71201
2018/03/02,12:32:00,92.27,92.31,92.23,92.28,58142
2018/03/02,12:33:00,92.28,92.29,92.19,92.22,57841
2018/03/02,12:34:00,92.22,92.24,92.17,92.18,37839
2018/03/02,12:35:00,92.18,92.20,92.05,92.09,86475
2018/03/02,12:36:00,92.09,92.12,92.06,92.08,59843
2018/03/02,12:37:00,92.08,92.23,92.08,92.21,50729
2018/03/02,12:38:00,92.21,92.21,92.06,92.10,40791
2018/03/02,12:39:00,92.09,92.16,92.04,92.04,43040
2018/03/02,12:40:00,92.04,92.06,91.98,92.00,83566
2018/03/02,12:41:00,92.01,92.04,91.97,92.04,54381
2018/03/02,12:42:00,92.04,92.09,91.98,92.06,55411
2018/03/02,12:43:00,92.08,92.09,92.00,92.01,51408
2018/03/02,12:44:00,92.00,92.13,91.99,92.11,129573
2018/03/02,12:45:00,92.10,92.10,92.03,92.07,58672
2018/03/02,12:46:00,92.07,92.10,92.05,92.09,59923
2018/03/02,12:47:00,92.09,92.16,92.06,92.15,59862
2018/03/02,12:48:00,92.16,92.21,92.16,92.19,116304
2018/03/02,12:49:00,92.19,92.27,92.18,92.24,94225
2018/03/02,12:50:00,92.25,92.26,92.18,92.21,51036
2018/03/02,12:51:00,92.21,92.25,92.21,92.21,28208
2018/03/02,12:52:00,92.22,92.29,92.21,92.25,46824
2018/03/02,12:53:00,92.26,92.28,92.20,92.24,54180
2018/03/02,12:54:00,92.24,92.29,92.24,92.27,60432
2018/03/02,12:55:00,92.25,92.31,92.25,92.29,65658
2018/03/02,12:56:00,92.29,92.33,92.26,92.26,41366
2018/03/02,12:57:00,92.25,92.31,92.20,92.21,56338
2018/03/02,12:58:00,92.21,92.22,92.14,92.20,71642
2018/03/02,12:59:00,92.20,92.33,92.19,92.32,52082
2018/03/02,13:00:00,92.32,92.34,92.23,92.24,54372
2018/03/02,13:01:00,92.25,92.31,92.18,92.25,52970
2018/03/02,13:02:00,92.25,92.25,92.17,92.20,40576
2018/03/02,13:03:00,92.20,92.24,92.16,92.16,27277
2018/03/02,13:04:00,92.16,92.20,92.16,92.16,20472
2018/03/02,13:05:00,92.16,92.25,92.16,92.22,50035
2018/03/02,13:06:00,92.21,92.22,92.15,92.17,43690
2018/03/02,13:07:00,92.16,92.24,92.15,92.24,33953
2018/03/02,13:08:00,92.24,92.25,92.14,92.14,29465
2018/03/02,13:09:00,92.14,92.16,92.06,92.06,38069
2018/03/02,13:10:00,92.06,92.12,92.03,92.05,40217
2018/03/02,13:11:00,92.04,92.05,91.97,92.00,55160
2018/03/02,13:12:00,92.00,92.06,91.99,91.99,35970
2018/03/02,13:13:00,91.99,91.99,91.85,91.87,88454
2018/03/02,13:14:00,91.87,91.89,91.80,91.88,30512
2018/03/02,13:15:00,91.88,91.88,91.71,91.75,45549
2018/03/02,13:16:00,91.75,91.86,91.72,91.86,34218
2018/03/02,13:17:00,91.86,91.90,91.80,91.87,54009
2018/03/02,13:18:00,91.88,91.94,91.86,91.93,51846
2018/03/02,13:19:00,91.92,91.92,91.84,91.88,35365
2018/03/02,13:20:00,91.88,91.91,91.83,91.91,35513
2018/03/02,13:21:00,91.91,91.99,91.89,91.97,27086
2018/03/02,13:22:00,91.97,91.99,91.88,91.91,44908
2018/03/02,13:23:00,91.91,91.94,91.86,91.92,38498
2018/03/02,13:24:00,91.93,91.93,91.80,91.82,65273
2018/03/02,13:25:00,91.82,91.84,91.69,91.72,82440
2018/03/02,13:26:00,91.73,91.85,91.70,91.79,44462
2018/03/02,13:27:00,91.79,91.84,91.76,91.80,32409
2018/03/02,13:28:00,91.80,91.85,91.78,91.81,28076
2018/03/02,13:29:00,91.81,91.84,91.69,91.75,66650
2018/03/02,13:30:00,91.75,91.76,91.63,91.64,69921
2018/03/02,13:31:00,91.64,91.77,91.62,91.77,63457
2018/03/02,13:32:00,91.77,91.79,91.71,91.74,39271
2018/03/02,13:33:00,91.73,91.77,91.61,91.66,50028
2018/03/02,13:34:00,91.68,91.69,91.45,91.49,109001
2018/03/02,13:35:00,91.48,91.55,91.48,91.51,57051
2018/03/02,13:36:00,91.52,91.52,91.35,91.41,66757
2018/03/02,13:37:00,91.42,91.53,91.42,91.49,67432
2018/03/02,13:38:00,91.49,91.54,91.47,91.48,66283
2018/03/02,13:39:00,91.47,91.51,91.45,91.48,47326
2018/03/02,13:40:00,91.49,91.57,91.48,91.50,33373
2018/03/02,13:41:00,91.51,91.65,91.51,91.58,318695
2018/03/02,13:42:00,91.60,91.60,91.56,91.57,33777
2018/03/02,13:43:00,91.58,91.61,91.44,91.52,85337
2018/03/02,13:44:00,91.52,91.54,91.44,91.49,64241
2018/03/02,13:45:00,91.50,91.59,91.46,91.59,48124
2018/03/02,13:46:00,91.59,91.69,91.58,91.68,47375
2018/03/02,13:47:00,91.69,91.78,91.66,91.72,49111
2018/03/02,13:48:00,91.72,91.75,91.68,91.74,30685
2018/03/02,13:49:00,91.74,91.75,91.71,91.75,21394
2018/03/02,13:50:00,91.75,91.82,91.75,91.81,31904
2018/03/02,13:51:00,91.81,91.87,91.81,91.82,31304
2018/03/02,13:52:00,91.82,91.84,91.77,91.80,34738
2018/03/02,13:53:00,91.81,91.84,91.75,91.84,29654
2018/03/02,13:54:00,91.84,91.84,91.80,91.81,18376
2018/03/02,13:55:00,91.81,91.81,91.74,91.75,38423
2018/03/02,13:56:00,91.75,91.75,91.65,91.69,30754
2018/03/02,13:57:00,91.68,91.69,91.60,91.61,53104
2018/03/02,13:58:00,91.61,91.65,91.57,91.65,39755
2018/03/02,13:59:00,91.65,91.69,91.63,91.67,52102
2018/03/02,14:00:00,91.67,91.67,91.61,91.65,40262
2018/03/02,14:01:00,91.65,91.81,91.65,91.81,19143
2018/03/02,14:02:00,91.83,91.84,91.69,91.70,46826
2018/03/02,14:03:00,91.71,91.87,91.71,91.86,30591
2018/03/02,14:04:00,91.86,92.00,91.84,92.00,41881
2018/03/02,14:05:00,92.00,92.03,91.97,91.98,35102
2018/03/02,14:06:00,91.98,92.00,91.95,91.97,19133
2018/03/02,14:07:00,91.96,91.98,91.86,91.92,49384
2018/03/02,14:08:00,91.92,91.97,91.92,91.93,25161
2018/03/02,14:09:00,91.95,92.00,91.95,91.98,34533
2018/03/02,14:10:00,91.98,92.04,91.95,91.95,56493
2018/03/02,14:11:00,91.96,92.09,91.95,92.08,42989
2018/03/02,14:12:00,92.09,92.18,92.08,92.13,46111
2018/03/02,14:13:00,92.13,92.13,92.08,92.10,34705
2018/03/02,14:14:00,92.10,92.17,92.07,92.16,28475
2018/03/02,14:15:00,92.16,92.20,92.14,92.15,29481
2018/03/02,14:16:00,92.15,92.19,92.11,92.12,38167
2018/03/02,14:17:00,92.12,92.14,92.03,92.05,33152
2018/03/02,14:18:00,92.05,92.22,92.05,92.22,63345
2018/03/02,14:19:00,92.22,92.23,92.06,92.07,35584
2018/03/02,14:20:00,92.09,92.16,92.05,92.07,32546
2018/03/02,14:21:00,92.07,92.09,92.04,92.04,127307
2018/03/02,14:22:00,92.04,92.07,92.03,92.03,30001
2018/03/02,14:23:00,92.03,92.07,91.94,91.95,53773
2018/03/02,14:24:00,91.96,92.01,91.91,91.91,34127
2018/03/02,14:25:00,91.90,91.95,91.86,91.86,31512
2018/03/02,14:26:00,91.86,91.99,91.86,91.98,43011
2018/03/02,14:27:00,91.98,92.06,91.98,92.02,47052
2018/03/02,14:28:00,92.03,92.08,91.95,91.98,50379
2018/03/02,14:29:00,91.98,91.98,91.89,91.89,67724
2018/03/02,14:30:00,91.90,91.99,91.90,91.96,25326
2018/03/02,14:31:00,91.96,92.01,91.93,91.94,50520
2018/03/02,14:32:00,91.94,92.00,91.93,91.97,72014
2018/03/02,14:33:00,91.97,92.00,91.95,91.95,30328
2018/03/02,14:34:00,91.95,91.96,91.84,91.84,71558
2018/03/02,14:35:00,91.84,91.88,91.81,91.81,59835
2018/03/02,14:36:00,91.80,91.89,91.79,91.84,30906
2018/03/02,14:37:00,91.84,91.91,91.81,91.90,53779
2018/03/02,14:38:00,91.90,91.95,91.87,91.94,24755
2018/03/02,14:39:00,91.94,92.02,91.91,92.00,45009
2018/03/02,14:40:00,92.00,92.21,92.00,92.21,40229
2018/03/02,14:41:00,92.21,92.22,92.14,92.16,82852
2018/03/02,14:42:00,92.15,92.23,92.15,92.21,43987
2018/03/02,14:43:00,92.21,92.23,92.14,92.17,53451
2018/03/02,14:44:00,92.17,92.18,92.09,92.09,36950
2018/03/02,14:45:00,92.09,92.23,92.09,92.22,24672
2018/03/02,14:46:00,92.22,92.25,92.19,92.25,23050
2018/03/02,14:47:00,92.25,92.27,92.21,92.21,34480
2018/03/02,14:48:00,92.21,92.21,92.14,92.19,29735
2018/03/02,14:49:00,92.19,92.25,92.19,92.23,17758
2018/03/02,14:50:00,92.23,92.30,92.23,92.29,39280
2018/03/02,14:51:00,92.30,92.30,92.23,92.28,28245
2018/03/02,14:52:00,92.28,92.42,92.27,92.35,69890
2018/03/02,14:53:00,92.35,92.35,92.22,92.24,49830
2018/03/02,14:54:00,92.24,92.31,92.22,92.31,39406
2018/03/02,14:55:00,92.31,92.33,92.26,92.28,50854
2018/03/02,14:56:00,92.28,92.28,92.18,92.18,49161
2018/03/02,14:57:00,92.18,92.27,92.18,92.24,56822
2018/03/02,14:58:00,92.24,92.33,92.24,92.29,58525
2018/03/02,14:59:00,92.29,92.34,92.21,92.22,59128
2018/03/02,15:00:00,92.21,92.21,92.12,92.13,44461
2018/03/02,15:01:00,92.13,92.14,92.02,92.08,71371
2018/03/02,15:02:00,92.14,92.16,92.06,92.06,74077
2018/03/02,15:03:00,92.06,92.06,91.86,91.91,104115
2018/03/02,15:04:00,91.91,91.97,91.89,91.93,40545
2018/03/02,15:05:00,91.93,91.98,91.92,91.96,25529
2018/03/02,15:06:00,91.96,91.98,91.88,91.92,36520
2018/03/02,15:07:00,91.92,92.01,91.92,91.92,32948
2018/03/02,15:08:00,91.92,91.95,91.79,91.84,67807
2018/03/02,15:09:00,91.85,92.01,91.85,92.00,36117
2018/03/02,15:10:00,92.01,92.15,91.98,92.15,42777
2018/03/02,15:11:00,92.15,92.18,92.02,92.07,42711
2018/03/02,15:12:00,92.07,92.10,92.02,92.05,34855
2018/03/02,15:13:00,92.05,92.13,92.02,92.03,34271
2018/03/02,15:14:00,92.02,92.10,92.01,92.10,32920
2018/03/02,15:15:00,92.10,92.14,92.04,92.08,30485
2018/03/02,15:16:00,92.08,92.15,92.06,92.13,34930
2018/03/02,15:17:00,92.14,92.16,91.94,92.05,87751
2018/03/02,15:18:00,92.06,92.13,92.04,92.12,37697
2018/03/02,15:19:00,92.12,92.26,92.12,92.18,71780
2018/03/02,15:20:00,92.18,92.22,92.12,92.21,32271
2018/03/02,15:21:00,92.21,92.28,92.18,92.20,23636
2018/03/02,15:22:00,92.19,92.21,92.14,92.18,36561
2018/03/02,15:23:00,92.18,92.22,92.18,92.18,30732
2018/03/02,15:24:00,92.19,92.25,92.19,92.24,31772
2018/03/02,15:25:00,92.24,92.32,92.24,92.28,42572
2018/03/02,15:26:00,92.28,92.36,92.27,92.35,45198
2018/03/02,15:27:00,92.36,92.38,92.29,92.30,45600
2018/03/02,15:28:00,92.31,92.33,92.27,92.29,37506
2018/03/02,15:29:00,92.29,92.36,92.23,92.35,51404
2018/03/02,15:30:00,92.34,92.39,92.30,92.31,45497
2018/03/02,15:31:00,92.31,92.35,92.27,92.34,48521
2018/03/02,15:32:00,92.34,92.39,92.27,92.37,59065
2018/03/02,15:33:00,92.37,92.45,92.37,92.44,74760
2018/03/02,15:34:00,92.44,92.50,92.44,92.47,82093
2018/03/02,15:35:00,92.48,92.54,92.47,92.51,60531
2018/03/02,15:36:00,92.51,92.53,92.46,92.52,49680
2018/03/02,15:37:00,92.52,92.53,92.45,92.46,39623
2018/03/02,15:38:00,92.46,92.55,92.46,92.54,25861
2018/03/02,15:39:00,92.53,92.63,92.50,92.63,50006
2018/03/02,15:40:00,92.63,92.68,92.57,92.65,104509
2018/03/02,15:41:00,92.65,92.74,92.64,92.67,82966
2018/03/02,15:42:00,92.66,92.67,92.53,92.54,61637
2018/03/02,15:43:00,92.53,92.66,92.53,92.65,79415
2018/03/02,15:44:00,92.64,92.76,92.63,92.73,122291
2018/03/02,15:45:00,92.73,92.77,92.68,92.76,66038
2018/03/02,15:46:00,92.75,92.77,92.59,92.64,135534
2018/03/02,15:47:00,92.64,92.66,92.53,92.57,75740
2018/03/02,15:48:00,92.56,92.59,92.50,92.55,96286
2018/03/02,15:49:00,92.54,92.55,92.46,92.48,114701
2018/03/02,15:50:00,92.49,92.58,92.47,92.58,91793
2018/03/02,15:51:00,92.59,93.01,92.59,92.86,391557
2018/03/02,15:52:00,92.86,92.92,92.81,92.84,150033
2018/03/02,15:53:00,92.84,92.96,92.84,92.96,140399
2018/03/02,15:54:00,92.96,92.99,92.92,92.99,151181
2018/03/02,15:55:00,92.99,92.99,92.88,92.95,164976
2018/03/02,15:56:00,92.95,93.04,92.94,93.04,257013
2018/03/02,15:57:00,93.04,93.10,92.99,93.10,254218
2018/03/02,15:58:00,93.11,93.11,92.99,93.03,294135
2018/03/02,15:59:00,93.03,93.04,92.93,92.99,325542
2018/03/02,16:00:00,92.99,93.15,92.77,93.05,1115172
2018/03/05,09:31:00,92.34,92.94,92.26,92.91,166370
2018/03/05,09:32:00,92.93,92.97,92.79,92.97,95041
2018/03/05,09:33:00,92.97,93.05,92.82,92.92,87647
2018/03/05,09:34:00,92.92,93.02,92.83,92.97,143325
2018/03/05,09:35:00,92.97,93.01,92.82,92.82,124083
2018/03/05,09:36:00,92.83,93.01,92.60,92.69,205914
2018/03/05,09:37:00,92.69,92.81,92.62,92.78,109636
2018/03/05,09:38:00,92.78,92.83,92.67,92.67,81224
2018/03/05,09:39:00,92.67,92.85,92.62,92.81,123579
2018/03/05,09:40:00,92.81,93.00,92.81,92.94,77267
2018/03/05,09:41:00,92.94,93.01,92.86,92.89,87124
2018/03/05,09:42:00,92.89,92.89,92.78,92.79,57369
2018/03/05,09:43:00,92.79,92.89,92.77,92.87,123202
2018/03/05,09:44:00,92.87,93.03,92.86,93.00,120515
2018/03/05,09:45:00,93.00,93.06,92.96,93.00,106223
2018/03/05,09:46:00,93.00,93.12,93.00,93.08,84995
2018/03/05,09:47:00,93.08,93.09,92.96,92.97,90914
2018/03/05,09:48:00,92.97,93.14,92.92,93.08,246159
2018/03/05,09:49:00,93.08,93.14,92.95,92.96,71043
2018/03/05,09:50:00,92.96,93.00,92.71,92.72,168621
2018/03/05,09:51:00,92.72,93.02,92.69,92.69,255456
2018/03/05,09:52:00,92.69,92.73,92.66,92.68,94523
2018/03/05,09:53:00,92.68,92.85,92.68,92.84,71228
2018/03/05,09:54:00,92.85,93.04,92.85,93.01,103835
2018/03/05,09:55:00,93.02,93.08,92.97,92.99,57842
2018/03/05,09:56:00,92.99,93.14,92.99,93.13,64672
2018/03/05,09:57:00,93.13,93.20,93.10,93.13,68354
2018/03/05,09:58:00,93.13,93.13,93.00,93.01,46031
2018/03/05,09:59:00,93.02,93.02,92.89,92.89,24157
2018/03/05,10:00:00,92.89,92.97,92.88,92.96,29935
2018/03/05,10:01:00,92.96,93.11,92.88,92.90,43215
2018/03/05,10:02:00,92.90,92.94,92.77,92.80,64281
2018/03/05,10:03:00,92.80,92.89,92.75,92.77,39516
2018/03/05,10:04:00,92.77,92.91,92.77,92.86,44980
2018/03/05,10:05:00,92.85,92.87,92.76,92.85,43626
2018/03/05,10:06:00,92.86,92.90,92.84,92.85,21530
2018/03/05,10:07:00,92.85,92.85,92.64,92.68,64346
2018/03/05,10:08:00,92.67,92.73,92.64,92.69,47556
2018/03/05,10:09:00,92.69,92.76,92.69,92.71,28983
2018/03/05,10:10:00,92.70,92.74,92.55,92.56,64956
2018/03/05,10:11:00,92.56,92.62,92.48,92.48,65225
2018/03/05,10:12:00,92.48,92.50,92.40,92.50,88759
2018/03/05,10:13:00,92.50,92.57,92.49,92.50,26777
2018/03/05,10:14:00,92.49,92.49,92.42,92.47,59619
2018/03/05,10:15:00,92.46,92.49,92.35,92.43,114846
2018/03/05,10:16:00,92.43,92.46,92.38,92.38,105252
2018/03/05,10:17:00,92.38,92.47,92.31,92.47,104399
2018/03/05,10:18:00,92.47,92.49,92.40,92.46,70305
2018/03/05,10:19:00,92.46,92.47,92.33,92.35,53691
2018/03/05,10:20:00,92.35,92.44,92.33,92.37,58336
2018/03/05,10:21:00,92.37,92.45,92.34,92.44,34938
2018/03/05,10:22:00,92.45,92.47,92.36,92.38,63702
2018/03/05,10:23:00,92.37,92.49,92.35,92.44,63153
2018/03/05,10:24:00,92.44,92.48,92.42,92.42,57962
2018/03/05,10:25:00,92.43,92.53,92.43,92.52,64814
2018/03/05,10:26:00,92.51,92.56,92.46,92.56,262739
2018/03/05,10:27:00,92.57,92.59,92.53,92.54,51612
2018/03/05,10:28:00,92.53,92.58,92.51,92.57,45175
2018/03/05,10:29:00,92.57,92.59,92.50,92.53,30913
2018/03/05,10:30:00,92.53,92.57,92.51,92.57,37240
2018/03/05,10:31:00,92.57,92.59,92.55,92.55,34017
2018/03/05,10:32:00,92.56,92.56,92.51,92.52,47555
2018/03/05,10:33:00,92.52,92.57,92.52,92.54,31747
2018/03/05,10:34:00,92.55,92.57,92.47,92.49,36955
2018/03/05,10:35:00,92.49,92.52,92.47,92.52,36705
2018/03/05,10:36:00,92.52,92.54,92.49,92.52,33059
2018/03/05,10:37:00,92.53,92.62,92.53,92.60,48856
2018/03/05,10:38:00,92.60,92.70,92.60,92.68,33959
2018/03/05,10:39:00,92.67,92.73,92.67,92.72,34704
2018/03/05,10:40:00,92.72,92.75,92.68,92.70,34060
2018/03/05,10:41:00,92.70,92.71,92.66,92.71,20594
2018/03/05,10:42:00,92.70,92.75,92.69,92.75,18045
2018/03/05,10:43:00,92.75,92.79,92.73,92.77,33716
2018/03/05,10:44:00,92.78,92.88,92.75,92.87,46425
2018/03/05,10:45:00,92.87,92.89,92.84,92.86,39842
2018/03/05,10:46:00,92.86,92.87,92.82,92.82,35556
2018/03/05,10:47:00,92.82,92.82,92.74,92.76,40973
2018/03/05,10:48:00,92.76,92.80,92.71,92.71,30435
2018/03/05,10:49:00,92.71,92.73,92.67,92.68,41324
2018/03/05,10:50:00,92.68,92.72,92.65,92.72,32890
2018/03/05,10:51:00,92.73,92.76,92.70,92.71,35649
2018/03/05,10:52:00,92.71,92.73,92.69,92.72,27600
2018/03/05,10:53:00,92.72,92.73,92.66,92.70,25444
2018/03/05,10:54:00,92.70,92.71,92.63,92.64,30450
2018/03/05,10:55:00,92.64,92.69,92.61,92.69,46907
2018/03/05,10:56:00,92.69,92.72,92.65,92.70,30030
2018/03/05,10:57:00,92.71,92.84,92.71,92.83,63235
2018/03/05,10:58:00,92.84,92.90,92.83,92.88,58053
2018/03/05,10:59:00,92.88,92.90,92.81,92.86,61476
2018/03/05,11:00:00,92.86,92.95,92.84,92.92,48995
2018/03/05,11:01:00,92.92,93.03,92.86,93.03,101891
2018/03/05,11:02:00,93.03,93.09,93.00,93.04,99680
2018/03/05,11:03:00,93.04,93.06,92.95,92.95,60758
2018/03/05,11:04:00,92.95,92.99,92.95,92.96,35069
2018/03/05,11:05:00,92.96,93.04,92.96,93.03,61979
2018/03/05,11:06:00,93.03,93.08,93.01,93.02,65081
2018/03/05,11:07:00,93.01,93.05,93.01,93.03,40470
2018/03/05,11:08:00,93.03,93.19,93.03,93.17,63037
2018/03/05,11:09:00,93.17,93.17,93.10,93.13,45685
2018/03/05,11:10:00,93.14,93.14,93.06,93.07,50279
2018/03/05,11:11:00,93.07,93.11,93.03,93.07,51914
2018/03/05,11:12:00,93.07,93.07,93.02,93.04,35886
2018/03/05,11:13:00,93.04,93.12,93.01,93.11,44975
2018/03/05,11:14:00,93.10,93.17,93.10,93.14,37831
2018/03/05,11:15:00,93.14,93.17,93.06,93.06,35558
2018/03/05,11:16:00,93.06,93.06,93.00,93.01,60628
2018/03/05,11:17:00,93.01,93.02,92.95,92.97,39866
2018/03/05,11:18:00,92.98,92.98,92.91,92.96,38336
2018/03/05,11:19:00,92.95,92.98,92.93,92.94,29212
2018/03/05,11:20:00,92.95,93.07,92.95,93.06,39315
2018/03/05,11:21:00,93.06,93.17,93.06,93.16,58438
2018/03/05,11:22:00,93.16,93.17,93.06,93.06,31001
2018/03/05,11:23:00,93.06,93.22,93.06,93.21,66296
2018/03/05,11:24:00,93.21,93.27,93.19,93.21,67957
2018/03/05,11:25:00,93.21,93.28,93.21,93.26,26452
2018/03/05,11:26:00,93.26,93.32,93.23,93.31,37570
2018/03/05,11:27:00,93.30,93.31,93.23,93.23,24057
2018/03/05,11:28:00,93.23,93.30,93.23,93.26,25185
2018/03/05,11:29:00,93.25,93.27,93.21,93.26,27374
2018/03/05,11:30:00,93.26,93.31,93.24,93.25,25019
2018/03/05,11:31:00,93.24,93.30,93.24,93.26,44131
2018/03/05,11:32:00,93.25,93.30,93.24,93.29,65736
2018/03/05,11:33:00,93.29,93.37,93.29,93.33,40916
2018/03/05,11:34:00,93.33,93.34,93.29,93.31,27894
2018/03/05,11:35:00,93.31,93.32,93.27,93.28,22661
2018/03/05,11:36:00,93.28,93.30,93.25,93.28,29118
2018/03/05,11:37:00,93.29,93.31,93.28,93.28,17529
2018/03/05,11:38:00,93.28,93.31,93.28,93.29,25062
2018/03/05,11:39:00,93.29,93.32,93.28,93.29,31915
2018/03/05,11:40:00,93.29,93.33,93.28,93.31,90865
2018/03/05,11:41:00,93.30,93.40,93.30,93.39,49663
2018/03/05,11:42:00,93.39,93.40,93.37,93.39,29257
2018/03/05,11:43:00,93.38,93.38,93.32,93.34,34909
2018/03/05,11:44:00,93.34,93.40,93.34,93.38,35650
2018/03/05,11:45:00,93.38,93.40,93.37,93.39,13414
2018/03/05,11:46:00,93.40,93.52,93.39,93.48,78901
2018/03/05,11:47:00,93.48,93.50,93.44,93.47,31433
2018/03/05,11:48:00,93.47,93.48,93.44,93.45,21809
2018/03/05,11:49:00,93.45,93.47,93.43,93.45,58882
2018/03/05,11:50:00,93.45,93.46,93.40,93.43,49707
2018/03/05,11:51:00,93.43,93.51,93.41,93.49,36163
2018/03/05,11:52:00,93.49,93.54,93.47,93.51,35471
2018/03/05,11:53:00,93.50,93.52,93.44,93.47,30474
2018/03/05,11:54:00,93.47,93.50,93.46,93.47,39218
2018/03/05,11:55:00,93.48,93.48,93.42,93.42,26001
2018/03/05,11:56:00,93.43,93.43,93.37,93.42,39546
2018/03/05,11:57:00,93.42,93.46,93.40,93.40,27764
2018/03/05,11:58:00,93.41,93.47,93.40,93.43,33034
2018/03/05,11:59:00,93.43,93.53,93.43,93.53,27624
2018/03/05,12:00:00,93.53,93.63,93.52,93.58,88567
2018/03/05,12:01:00,93.58,93.70,93.57,93.64,66042
2018/03/05,12:02:00,93.64,93.72,93.63,93.70,40415
2018/03/05,12:03:00,93.70,93.83,93.70,93.79,116017
2018/03/05,12:04:00,93.78,93.78,93.69,93.72,23554
2018/03/05,12:05:00,93.73,93.83,93.70,93.81,59395
2018/03/05,12:06:00,93.81,93.82,93.76,93.78,32019
2018/03/05,12:07:00,93.78,93.82,93.76,93.80,19227
2018/03/05,12:08:00,93.80,93.83,93.74,93.77,20284
2018/03/05,12:09:00,93.77,93.77,93.63,93.64,62431
2018/03/05,12:10:00,93.64,93.70,93.62,93.69,44243
2018/03/05,12:11:00,93.69,93.75,93.67,93.74,34151
2018/03/05,12:12:00,93.74,93.78,93.67,93.68,38201
2018/03/05,12:13:00,93.69,93.69,93.63,93.68,30557
2018/03/05,12:14:00,93.68,93.68,93.64,93.66,19667
2018/03/05,12:15:00,93.66,93.70,93.65,93.66,26784
2018/03/05,12:16:00,93.65,93.66,93.61,93.64,40268
2018/03/05,12:17:00,93.64,93.70,93.64,93.70,123979
2018/03/05,12:18:00,93.70,93.71,93.66,93.68,31797
2018/03/05,12:19:00,93.69,93.71,93.69,93.70,18830
2018/03/05,12:20:00,93.70,93.71,93.60,93.61,54731
2018/03/05,12:21:00,93.62,93.66,93.57,93.62,46278
2018/03/05,12:22:00,93.62,93.62,93.48,93.50,64003
2018/03/05,12:23:00,93.50,93.55,93.46,93.55,46223
2018/03/05,12:24:00,93.55,93.57,93.47,93.51,41199
2018/03/05,12:25:00,93.51,93.51,93.41,93.44,32111
2018/03/05,12:26:00,93.43,93.52,93.42,93.50,30293
2018/03/05,12:27:00,93.50,93.55,93.49,93.55,14029
2018/03/05,12:28:00,93.56,93.57,93.53,93.55,18902
2018/03/05,12:29:00,93.55,93.57,93.52,93.53,15114
2018/03/05,12:30:00,93.54,93.59,93.52,93.59,23207
2018/03/05,12:31:00,93.59,93.63,93.59,93.60,19848
2018/03/05,12:32:00,93.60,93.69,93.52,93.59,120850
2018/03/05,12:33:00,93.60,93.61,93.49,93.50,19020
2018/03/05,12:34:00,93.50,93.57,93.49,93.56,11406
2018/03/05,12:35:00,93.55,93.58,93.50,93.57,16245
2018/03/05,12:36:00,93.57,93.62,93.57,93.60,19415
2018/03/05,12:37:00,93.60,93.65,93.57,93.64,26441
2018/03/05,12:38:00,93.64,93.66,93.61,93.63,30571
2018/03/05,12:39:00,93.64,93.67,93.59,93.67,42621
2018/03/05,12:40:00,93.68,93.68,93.65,93.68,17636
2018/03/05,12:41:00,93.68,93.72,93.67,93.69,18790
2018/03/05,12:42:00,93.70,93.70,93.62,93.64,24995
2018/03/05,12:43:00,93.64,93.66,93.60,93.62,11140
2018/03/05,12:44:00,93.62,93.65,93.58,93.59,11760
2018/03/05,12:45:00,93.59,93.62,93.58,93.61,17071
2018/03/05,12:46:00,93.62,93.70,93.62,93.70,18594
2018/03/05,12:47:00,93.70,93.75,93.70,93.74,14631
2018/03/05,12:48:00,93.75,93.77,93.72,93.75,28134
2018/03/05,12:49:00,93.75,93.75,93.65,93.65,22697
2018/03/05,12:50:00,93.65,93.67,93.64,93.66,17712
2018/03/05,12:51:00,93.66,93.71,93.66,93.68,13170
2018/03/05,12:52:00,93.68,93.71,93.67,93.67,16722
2018/03/05,12:53:00,93.67,93.74,93.67,93.74,16086
2018/03/05,12:54:00,93.74,93.75,93.69,93.73,25631
2018/03/05,12:55:00,93.73,93.73,93.70,93.73,7230
2018/03/05,12:56:00,93.73,93.73,93.68,93.70,14900
2018/03/05,12:57:00,93.70,93.78,93.69,93.78,30471
2018/03/05,12:58:00,93.77,93.78,93.74,93.78,14850
2018/03/05,12:59:00,93.78,93.81,93.76,93.81,37216
2018/03/05,13:00:00,93.81,93.82,93.78,93.81,27164
2018/03/05,13:01:00,93.81,93.85,93.81,93.83,23845
2018/03/05,13:02:00,93.83,93.89,93.83,93.87,35793
2018/03/05,13:03:00,93.88,93.90,93.85,93.87,72119
2018/03/05,13:04:00,93.87,93.94,93.87,93.93,51986
2018/03/05,13:05:00,93.93,93.99,93.93,93.95,64899
2018/03/05,13:06:00,93.95,94.00,93.93,93.99,27274
2018/03/05,13:07:00,93.99,94.02,93.95,93.95,90906
2018/03/05,13:08:00,93.95,93.98,93.93,93.98,29731
2018/03/05,13:09:00,93.98,94.02,93.98,93.98,36995
2018/03/05,13:10:00,93.98,94.02,93.96,94.01,26354
2018/03/05,13:11:00,94.01,94.03,93.97,93.99,52469
2018/03/05,13:12:00,94.01,94.05,94.00,94.05,27497
2018/03/05,13:13:00,94.05,94.09,94.04,94.06,38130
2018/03/05,13:14:00,94.06,94.09,94.04,94.05,32553
2018/03/05,13:15:00,94.05,94.05,94.00,94.00,45003
2018/03/05,13:16:00,94.00,94.07,94.00,94.06,15920
2018/03/05,13:17:00,94.04,94.05,93.94,93.98,41484
2018/03/05,13:18:00,93.98,94.00,93.95,93.95,30628
2018/03/05,13:19:00,93.95,94.00,93.94,93.97,33204
2018/03/05,13:20:00,93.98,93.99,93.94,93.97,17648
2018/03/05,13:21:00,93.97,94.00,93.90,93.91,32679
2018/03/05,13:22:00,93.91,93.99,93.89,93.99,32936
2018/03/05,13:23:00,93.99,94.02,93.95,94.01,37459
2018/03/05,13:24:00,94.01,94.02,93.98,94.01,37124
2018/03/05,13:25:00,94.01,94.03,94.00,94.01,22271
2018/03/05,13:26:00,94.02,94.02,93.94,93.96,30297
2018/03/05,13:27:00,93.96,93.98,93.92,93.93,34138
2018/03/05,13:28:00,93.93,93.96,93.92,93.92,25652
2018/03/05,13:29:00,93.92,93.92,93.83,93.87,63850
2018/03/05,13:30:00,93.87,93.89,93.84,93.84,14966
2018/03/05,13:31:00,93.84,93.89,93.83,93.88,41072
2018/03/05,13:32:00,93.88,93.93,93.78,93.80,68718
2018/03/05,13:33:00,93.80,93.82,93.74,93.74,46934
2018/03/05,13:34:00,93.74,93.82,93.74,93.81,34003
2018/03/05,13:35:00,93.81,93.81,93.71,93.77,34629
2018/03/05,13:36:00,93.76,93.79,93.74,93.75,47537
2018/03/05,13:37:00,93.75,93.79,93.70,93.71,34683
2018/03/05,13:38:00,93.72,93.77,93.70,93.76,23120
2018/03/05,13:39:00,93.77,93.79,93.68,93.71,27067
2018/03/05,13:40:00,93.72,93.74,93.68,93.74,18189
2018/03/05,13:41:00,93.73,93.77,93.72,93.77,19568
2018/03/05,13:42:00,93.77,93.82,93.75,93.78,21548
2018/03/05,13:43:00,93.78,93.85,93.78,93.85,23516
2018/03/05,13:44:00,93.85,93.86,93.80,93.80,29537
2018/03/05,13:45:00,93.79,93.79,93.68,93.70,29780
2018/03/05,13:46:00,93.69,93.73,93.68,93.68,57668
2018/03/05,13:47:00,93.68,93.69,93.58,93.59,48360
2018/03/05,13:48:00,93.59,93.60,93.55,93.58,39362
2018/03/05,13:49:00,93.58,93.60,93.56,93.56,16307
2018/03/05,13:50:00,93.56,93.62,93.55,93.61,24875
2018/03/05,13:51:00,93.61,93.62,93.57,93.62,19207
2018/03/05,13:52:00,93.62,93.64,93.59,93.60,24660
2018/03/05,13:53:00,93.60,93.66,93.60,93.64,42305
2018/03/05,13:54:00,93.64,93.67,93.63,93.66,14188
2018/03/05,13:55:00,93.65,93.65,93.58,93.61,20138
2018/03/05,13:56:00,93.61,93.67,93.61,93.64,16634
2018/03/05,13:57:00,93.63,93.66,93.61,93.63,23252
2018/03/05,13:58:00,93.63,93.65,93.59,93.60,14681
2018/03/05,13:59:00,93.59,93.66,93.59,93.65,13488
2018/03/05,14:00:00,93.65,93.71,93.64,93.71,19129
2018/03/05,14:01:00,93.71,93.80,93.70,93.80,30775
2018/03/05,14:02:00,93.80,93.80,93.74,93.78,43631
2018/03/05,14:03:00,93.77,93.82,93.76,93.82,36937
2018/03/05,14:04:00,93.82,93.82,93.76,93.78,20846
2018/03/05,14:05:00,93.78,93.81,93.76,93.77,28787
2018/03/05,14:06:00,93.78,93.78,93.72,93.73,29063
2018/03/05,14:07:00,93.75,93.75,93.69,93.71,18280
2018/03/05,14:08:00,93.71,93.73,93.68,93.69,32109
2018/03/05,14:09:00,93.70,93.73,93.69,93.72,32546
2018/03/05,14:10:00,93.72,93.78,93.70,93.76,32352
2018/03/05,14:11:00,93.76,93.77,93.73,93.76,22280
2018/03/05,14:12:00,93.76,93.76,93.66,93.67,27675
2018/03/05,14:13:00,93.68,93.68,93.54,93.57,68841
2018/03/05,14:14:00,93.58,93.59,93.51,93.55,41062
2018/03/05,14:15:00,93.55,93.56,93.50,93.52,37254
2018/03/05,14:16:00,93.52,93.60,93.52,93.59,15880
2018/03/05,14:17:00,93.59,93.62,93.58,93.59,12207
2018/03/05,14:18:00,93.59,93.62,93.57,93.61,22668
2018/03/05,14:19:00,93.62,93.63,93.57,93.60,19254
2018/03/05,14:20:00,93.60,93.60,93.41,93.44,66357
2018/03/05,14:21:00,93.43,93.50,93.41,93.48,29178
2018/03/05,14:22:00,93.49,93.55,93.40,93.54,27354
2018/03/05,14:23:00,93.54,93.57,93.47,93.49,36845
2018/03/05,14:24:00,93.48,93.55,93.45,93.53,49464
2018/03/05,14:25:00,93.53,93.59,93.50,93.59,48293
2018/03/05,14:26:00,93.59,93.69,93.59,93.69,27249
2018/03/05,14:27:00,93.69,93.71,93.63,93.70,60565
2018/03/05,14:28:00,93.71,93.74,93.67,93.69,36285
2018/03/05,14:29:00,93.69,93.72,93.68,93.68,25547
2018/03/05,14:30:00,93.68,93.70,93.63,93.66,32381
2018/03/05,14:31:00,93.66,93.81,93.66,93.77,85536
2018/03/05,14:32:00,93.77,93.77,93.71,93.75,33095
2018/03/05,14:33:00,93.75,93.83,93.75,93.76,54825
2018/03/05,14:34:00,93.76,93.81,93.72,93.76,35994
2018/03/05,14:35:00,93.76,93.81,93.76,93.79,21062
2018/03/05,14:36:00,93.78,93.82,93.73,93.73,34981
2018/03/05,14:37:00,93.73,93.78,93.66,93.68,57292
2018/03/05,14:38:00,93.68,93.82,93.65,93.76,49089
2018/03/05,14:39:00,93.76,93.86,93.76,93.85,64592
2018/03/05,14:40:00,93.85,93.88,93.83,93.85,52917
2018/03/05,14:41:00,93.86,93.87,93.83,93.85,41065
2018/03/05,14:42:00,93.85,93.89,93.84,93.84,28400
2018/03/05,14:43:00,93.84,93.89,93.81,93.81,37891
2018/03/05,14:44:00,93.81,93.91,93.80,93.90,57525
2018/03/05,14:45:00,93.90,93.93,93.89,93.92,30804
2018/03/05,14:46:00,93.92,93.93,93.87,93.88,19715
2018/03/05,14:47:00,93.88,93.94,93.87,93.93,31471
2018/03/05,14:48:00,93.92,93.94,93.86,93.88,41952
2018/03/05,14:49:00,93.88,93.94,93.88,93.90,37196
2018/03/05,14:50:00,93.90,93.94,93.88,93.93,40641
2018/03/05,14:51:00,93.93,93.95,93.90,93.93,26620
2018/03/05,14:52:00,93.93,93.96,93.91,93.92,17608
2018/03/05,14:53:00,93.92,93.94,93.86,93.86,22285
2018/03/05,14:54:00,93.86,93.88,93.82,93.84,27651
2018/03/05,14:55:00,93.84,93.88,93.84,93.87,27025
2018/03/05,14:56:00,93.87,93.92,93.86,93.89,53677
2018/03/05,14:57:00,93.89,93.98,93.89,93.98,50405
2018/03/05,14:58:00,93.98,94.02,93.97,94.00,74601
2018/03/05,14:59:00,94.00,94.03,93.97,94.02,42298
2018/03/05,15:00:00,94.02,94.05,93.98,94.01,31770
2018/03/05,15:01:00,94.00,94.03,93.99,94.01,21005
2018/03/05,15:02:00,94.02,94.06,94.02,94.05,34492
2018/03/05,15:03:00,94.05,94.09,94.03,94.09,38162
2018/03/05,15:04:00,94.09,94.12,94.09,94.12,41019
2018/03/05,15:05:00,94.12,94.14,94.10,94.11,27490
2018/03/05,15:06:00,94.11,94.17,94.11,94.17,29529
2018/03/05,15:07:00,94.17,94.27,94.17,94.25,145884
2018/03/05,15:08:00,94.24,94.25,94.17,94.25,68327
2018/03/05,15:09:00,94.24,94.26,94.21,94.21,25667
2018/03/05,15:10:00,94.21,94.23,94.04,94.06,168325
2018/03/05,15:11:00,94.06,94.11,94.04,94.06,55500
2018/03/05,15:12:00,94.06,94.09,94.02,94.02,49581
2018/03/05,15:13:00,94.02,94.08,94.02,94.07,18057
2018/03/05,15:14:00,94.06,94.08,94.01,94.01,29208
2018/03/05,15:15:00,94.01,94.01,93.96,93.99,52878
2018/03/05,15:16:00,93.98,94.01,93.93,94.00,27619
2018/03/05,15:17:00,94.00,94.00,93.92,93.97,46354
2018/03/05,15:18:00,93.98,94.02,93.95,94.02,36896
2018/03/05,15:19:00,94.02,94.07,94.02,94.07,58518
2018/03/05,15:20:00,94.07,94.11,94.07,94.09,29619
2018/03/05,15:21:00,94.09,94.11,94.00,94.04,49490
2018/03/05,15:22:00,94.05,94.08,94.04,94.08,16859
2018/03/05,15:23:00,94.08,94.08,93.96,93.96,46383
2018/03/05,15:24:00,93.96,94.01,93.94,93.99,66604
2018/03/05,15:25:00,93.99,94.00,93.96,94.00,38547
2018/03/05,15:26:00,94.00,94.00,93.89,93.89,59187
2018/03/05,15:27:00,93.89,93.93,93.88,93.93,44871
2018/03/05,15:28:00,93.92,93.93,93.81,93.83,43165
2018/03/05,15:29:00,93.84,93.87,93.81,93.85,53886
2018/03/05,15:30:00,93.85,93.86,93.76,93.82,47054
2018/03/05,15:31:00,93.81,93.83,93.70,93.75,81326
2018/03/05,15:32:00,93.74,93.93,93.71,93.93,82451
2018/03/05,15:33:00,93.93,93.99,93.93,93.98,74587
2018/03/05,15:34:00,93.97,94.02,93.93,93.93,47706
2018/03/05,15:35:00,93.93,93.97,93.89,93.96,138910
2018/03/05,15:36:00,93.96,93.97,93.85,93.91,95300
2018/03/05,15:37:00,93.91,93.96,93.89,93.90,86883
2018/03/05,15:38:00,93.90,93.93,93.86,93.87,38928
2018/03/05,15:39:00,93.87,93.91,93.86,93.90,35267
2018/03/05,15:40:00,93.90,93.94,93.85,93.87,91390
2018/03/05,15:41:00,93.87,93.90,93.79,93.79,69323
2018/03/05,15:42:00,93.78,93.86,93.77,93.85,39277
2018/03/05,15:43:00,93.85,93.89,93.84,93.88,48487
2018/03/05,15:44:00,93.89,94.00,93.84,93.97,127024
2018/03/05,15:45:00,93.97,93.97,93.87,93.91,79002
2018/03/05,15:46:00,93.90,93.97,93.90,93.94,61936
2018/03/05,15:47:00,93.93,93.96,93.89,93.96,56286
2018/03/05,15:48:00,93.96,93.99,93.94,93.96,64685
2018/03/05,15:49:00,93.97,93.97,93.92,93.93,57272
2018/03/05,15:50:00,93.92,93.93,93.84,93.84,67750
2018/03/05,15:51:00,93.84,93.84,93.66,93.79,221559
2018/03/05,15:52:00,93.79,93.83,93.77,93.78,110273
2018/03/05,15:53:00,93.78,93.80,93.72,93.73,114601
2018/03/05,15:54:00,93.72,93.75,93.67,93.71,126313
2018/03/05,15:55:00,93.70,93.78,93.65,93.77,95210
2018/03/05,15:56:00,93.76,93.84,93.71,93.74,151778
2018/03/05,15:57:00,93.75,93.75,93.63,93.66,160343
2018/03/05,15:58:00,93.65,93.78,93.65,93.76,175220
2018/03/05,15:59:00,93.76,93.78,93.63,93.70,209985
2018/03/05,16:00:00,93.70,93.95,93.62,93.64,384086
2018/03/06,09:31:00,94.34,94.49,94.07,94.17,206978
2018/03/06,09:32:00,94.18,94.18,93.95,94.13,90787
2018/03/06,09:33:00,94.13,94.19,94.05,94.09,49156
2018/03/06,09:34:00,94.10,94.24,94.04,94.22,137833
2018/03/06,09:35:00,94.20,94.33,94.18,94.27,106661
2018/03/06,09:36:00,94.27,94.31,94.13,94.20,95202
2018/03/06,09:37:00,94.19,94.32,94.13,94.26,125505
2018/03/06,09:38:00,94.26,94.27,94.17,94.21,51724
2018/03/06,09:39:00,94.21,94.30,94.19,94.28,49459
2018/03/06,09:40:00,94.28,94.29,94.18,94.18,49938
2018/03/06,09:41:00,94.18,94.20,94.11,94.20,69258
2018/03/06,09:42:00,94.20,94.20,94.14,94.15,46241
2018/03/06,09:43:00,94.14,94.14,94.02,94.07,57641
2018/03/06,09:44:00,94.07,94.07,93.97,94.00,86837
2018/03/06,09:45:00,94.00,94.06,93.95,93.96,80689
2018/03/06,09:46:00,93.96,94.02,93.92,94.02,128799
2018/03/06,09:47:00,94.03,94.04,93.98,94.03,57515
2018/03/06,09:48:00,94.03,94.09,94.01,94.03,75267
2018/03/06,09:49:00,94.03,94.09,93.99,94.09,57488
2018/03/06,09:50:00,94.10,94.11,94.03,94.11,54054
2018/03/06,09:51:00,94.12,94.14,94.07,94.08,26004
2018/03/06,09:52:00,94.08,94.08,94.01,94.01,53218
2018/03/06,09:53:00,94.02,94.06,93.99,94.04,47771
2018/03/06,09:54:00,94.04,94.07,93.99,94.00,95262
2018/03/06,09:55:00,94.00,94.11,93.99,94.10,85681
2018/03/06,09:56:00,94.11,94.13,94.08,94.11,110614
2018/03/06,09:57:00,94.11,94.16,94.08,94.12,73890
2018/03/06,09:58:00,94.11,94.17,94.10,94.13,50142
2018/03/06,09:59:00,94.13,94.23,94.12,94.17,82020
2018/03/06,10:00:00,94.17,94.23,94.09,94.12,93404
2018/03/06,10:01:00,94.12,94.24,94.12,94.22,71059
2018/03/06,10:02:00,94.23,94.24,94.14,94.18,38647
2018/03/06,10:03:00,94.18,94.23,94.17,94.19,47302
2018/03/06,10:04:00,94.20,94.21,94.11,94.12,41994
2018/03/06,10:05:00,94.12,94.12,93.99,94.04,98325
2018/03/06,10:06:00,94.04,94.07,94.00,94.06,45634
2018/03/06,10:07:00,94.06,94.08,94.02,94.07,28357
2018/03/06,10:08:00,94.07,94.14,94.06,94.06,33941
2018/03/06,10:09:00,94.06,94.07,93.97,93.97,48233
2018/03/06,10:10:00,93.97,93.97,93.91,93.92,52485
2018/03/06,10:11:00,93.92,93.96,93.85,93.86,56197
2018/03/06,10:12:00,93.86,93.88,93.80,93.85,45940
2018/03/06,10:13:00,93.85,93.95,93.84,93.93,35152
2018/03/06,10:14:00,93.94,93.94,93.88,93.92,50556
2018/03/06,10:15:00,93.92,93.99,93.88,93.89,28593
2018/03/06,10:16:00,93.89,93.98,93.89,93.98,24754
2018/03/06,10:17:00,93.97,93.98,93.90,93.90,32740
2018/03/06,10:18:00,93.90,93.91,93.86,93.86,42852
2018/03/06,10:19:00,93.86,93.89,93.83,93.89,40915
2018/03/06,10:20:00,93.89,93.91,93.85,93.89,32270
2018/03/06,10:21:00,93.89,93.89,93.82,93.88,25017
2018/03/06,10:22:00,93.88,93.88,93.80,93.82,69571
2018/03/06,10:23:00,93.82,93.83,93.77,93.78,45676
2018/03/06,10:24:00,93.78,93.94,93.78,93.93,37296
2018/03/06,10:25:00,93.94,94.01,93.93,94.00,64292
2018/03/06,10:26:00,94.00,94.08,93.99,94.08,48958
2018/03/06,10:27:00,94.08,94.09,94.02,94.08,21830
2018/03/06,10:28:00,94.08,94.09,94.04,94.07,24078
2018/03/06,10:29:00,94.07,94.14,94.04,94.12,37483
2018/03/06,10:30:00,94.11,94.19,94.10,94.12,40206
2018/03/06,10:31:00,94.13,94.21,94.13,94.18,42393
2018/03/06,10:32:00,94.17,94.20,94.15,94.16,33117
2018/03/06,10:33:00,94.15,94.16,94.07,94.08,28224
2018/03/06,10:34:00,94.08,94.10,94.03,94.03,37102
2018/03/06,10:35:00,94.03,94.03,93.93,93.96,26832
2018/03/06,10:36:00,93.95,93.96,93.88,93.88,44133
2018/03/06,10:37:00,93.88,93.93,93.87,93.91,22226
2018/03/06,10:38:00,93.91,93.93,93.82,93.83,33006
2018/03/06,10:39:00,93.83,93.88,93.83,93.86,50391
2018/03/06,10:40:00,93.86,93.89,93.82,93.84,38927
2018/03/06,10:41:00,93.83,93.86,93.76,93.77,75334
2018/03/06,10:42:00,93.77,93.85,93.77,93.79,68547
2018/03/06,10:43:00,93.79,93.81,93.75,93.77,61024
2018/03/06,10:44:00,93.76,93.84,93.74,93.84,56207
2018/03/06,10:45:00,93.84,93.88,93.81,93.85,39200
2018/03/06,10:46:00,93.85,93.86,93.82,93.83,21464
2018/03/06,10:47:00,93.83,93.85,93.78,93.84,37915
2018/03/06,10:48:00,93.84,93.84,93.68,93.68,74509
2018/03/06,10:49:00,93.68,93.70,93.62,93.64,43177
2018/03/06,10:50:00,93.63,93.67,93.59,93.60,78267
2018/03/06,10:51:00,93.60,93.62,93.56,93.61,22580
2018/03/06,10:52:00,93.61,93.64,93.59,93.63,30194
2018/03/06,10:53:00,93.63,93.64,93.57,93.57,72337
2018/03/06,10:54:00,93.57,93.65,93.54,93.65,32613
2018/03/06,10:55:00,93.65,93.65,93.48,93.55,86964
2018/03/06,10:56:00,93.54,93.60,93.49,93.58,29156
2018/03/06,10:57:00,93.58,93.62,93.55,93.61,21556
2018/03/06,10:58:00,93.60,93.61,93.33,93.33,148289
2018/03/06,10:59:00,93.32,93.46,93.32,93.38,72059
2018/03/06,11:00:00,93.38,93.43,93.33,93.37,57669
2018/03/06,11:01:00,93.37,93.39,93.28,93.36,40004
2018/03/06,11:02:00,93.35,93.51,93.33,93.51,42814
2018/03/06,11:03:00,93.51,93.55,93.50,93.54,33072
2018/03/06,11:04:00,93.54,93.55,93.40,93.41,46448
2018/03/06,11:05:00,93.41,93.50,93.38,93.46,30908
2018/03/06,11:06:00,93.47,93.50,93.45,93.45,20768
2018/03/06,11:07:00,93.45,93.50,93.39,93.50,35719
2018/03/06,11:08:00,93.49,93.53,93.43,93.51,77405
2018/03/06,11:09:00,93.51,93.52,93.34,93.35,47246
2018/03/06,11:10:00,93.35,93.50,93.35,93.46,36438
2018/03/06,11:11:00,93.46,93.49,93.46,93.46,20645
2018/03/06,11:12:00,93.46,93.49,93.41,93.41,27025
2018/03/06,11:13:00,93.42,93.43,93.35,93.36,32414
2018/03/06,11:14:00,93.36,93.47,93.36,93.47,46771
2018/03/06,11:15:00,93.47,93.55,93.45,93.54,59998
2018/03/06,11:16:00,93.54,93.54,93.40,93.44,62267
2018/03/06,11:17:00,93.44,93.45,93.37,93.43,32859
2018/03/06,11:18:00,93.43,93.45,93.27,93.40,63744
2018/03/06,11:19:00,93.40,93.51,93.40,93.49,33720
2018/03/06,11:20:00,93.50,93.50,93.42,93.42,45395
2018/03/06,11:21:00,93.42,93.42,93.32,93.35,32840
2018/03/06,11:22:00,93.34,93.35,93.27,93.32,53733
2018/03/06,11:23:00,93.32,93.37,93.23,93.25,53816
2018/03/06,11:24:00,93.26,93.31,93.17,93.18,41746
2018/03/06,11:25:00,93.18,93.24,93.14,93.22,50769
2018/03/06,11:26:00,93.23,93.23,93.10,93.20,85739
2018/03/06,11:27:00,93.21,93.22,93.15,93.19,53528
2018/03/06,11:28:00,93.18,93.19,93.10,93.15,48103
2018/03/06,11:29:00,93.14,93.21,93.10,93.21,46536
2018/03/06,11:30:00,93.21,93.21,93.10,93.19,45994
2018/03/06,11:31:00,93.20,93.23,93.15,93.17,61715
2018/03/06,11:32:00,93.17,93.20,93.14,93.17,37452
2018/03/06,11:33:00,93.17,93.29,93.17,93.22,39443
2018/03/06,11:34:00,93.22,93.30,93.21,93.26,31189
2018/03/06,11:35:00,93.26,93.26,93.22,93.22,17161
2018/03/06,11:36:00,93.22,93.27,93.22,93.26,19020
2018/03/06,11:37:00,93.26,93.30,93.20,93.23,46468
2018/03/06,11:38:00,93.24,93.24,93.12,93.13,86389
2018/03/06,11:39:00,93.12,93.16,93.08,93.09,52632
2018/03/06,11:40:00,93.11,93.16,93.07,93.07,47824
2018/03/06,11:41:00,93.08,93.09,93.00,93.04,59864
2018/03/06,11:42:00,93.03,93.13,92.94,93.13,78459
2018/03/06,11:43:00,93.13,93.18,93.10,93.18,31058
2018/03/06,11:44:00,93.18,93.23,93.18,93.23,24269
2018/03/06,11:45:00,93.23,93.25,93.20,93.21,21403
2018/03/06,11:46:00,93.21,93.29,93.21,93.28,15493
2018/03/06,11:47:00,93.28,93.35,93.25,93.34,38691
2018/03/06,11:48:00,93.33,93.40,93.32,93.38,35877
2018/03/06,11:49:00,93.37,93.42,93.34,93.42,35547
2018/03/06,11:50:00,93.41,93.46,93.41,93.44,24628
2018/03/06,11:51:00,93.44,93.45,93.37,93.38,38458
2018/03/06,11:52:00,93.38,93.42,93.38,93.41,16598
2018/03/06,11:53:00,93.41,93.41,93.35,93.36,31358
2018/03/06,11:54:00,93.36,93.42,93.35,93.42,17980
2018/03/06,11:55:00,93.42,93.46,93.40,93.45,22250
2018/03/06,11:56:00,93.46,93.47,93.35,93.37,27006
2018/03/06,11:57:00,93.37,93.43,93.37,93.40,20829
2018/03/06,11:58:00,93.40,93.44,93.35,93.44,40850
2018/03/06,11:59:00,93.43,93.48,93.43,93.45,37360
2018/03/06,12:00:00,93.45,93.51,93.45,93.50,189035
2018/03/06,12:01:00,93.50,93.52,93.46,93.46,21240
2018/03/06,12:02:00,93.46,93.47,93.39,93.39,23910
2018/03/06,12:03:00,93.39,93.45,93.39,93.43,21260
2018/03/06,12:04:00,93.43,93.45,93.39,93.44,21969
2018/03/06,12:05:00,93.44,93.44,93.36,93.40,17648
2018/03/06,12:06:00,93.40,93.42,93.37,93.38,16276
2018/03/06,12:07:00,93.39,93.39,93.33,93.34,18142
2018/03/06,12:08:00,93.35,93.35,93.27,93.30,40421
2018/03/06,12:09:00,93.29,93.35,93.29,93.34,15254
2018/03/06,12:10:00,93.35,93.38,93.32,93.35,30968
2018/03/06,12:11:00,93.35,93.38,93.31,93.33,28930
2018/03/06,12:12:00,93.33,93.36,93.31,93.32,12084
2018/03/06,12:13:00,93.32,93.38,93.31,93.38,18054
2018/03/06,12:14:00,93.38,93.43,93.37,93.42,34357
2018/03/06,12:15:00,93.42,93.45,93.40,93.44,27938
2018/03/06,12:16:00,93.43,93.45,93.34,93.34,56802
2018/03/06,12:17:00,93.34,93.39,93.31,93.35,19400
2018/03/06,12:18:00,93.34,93.38,93.34,93.36,19696
2018/03/06,12:19:00,93.35,93.39,93.35,93.39,17742
2018/03/06,12:20:00,93.38,93.39,93.33,93.35,26293
2018/03/06,12:21:00,93.36,93.39,93.34,93.38,10483
2018/03/06,12:22:00,93.38,93.43,93.35,93.41,48165
2018/03/06,12:23:00,93.41,93.41,93.31,93.32,45677
2018/03/06,12:24:00,93.32,93.32,93.22,93.24,68904
2018/03/06,12:25:00,93.25,93.30,93.24,93.29,28754
2018/03/06,12:26:00,93.29,93.31,93.26,93.30,25885
2018/03/06,12:27:00,93.30,93.31,93.25,93.30,29277
2018/03/06,12:28:00,93.30,93.32,93.27,93.29,36128
2018/03/06,12:29:00,93.29,93.32,93.24,93.25,34507
2018/03/06,12:30:00,93.25,93.26,93.22,93.26,37095
2018/03/06,12:31:00,93.27,93.32,93.23,93.32,22978
2018/03/06,12:32:00,93.32,93.34,93.28,93.33,18860
2018/03/06,12:33:00,93.33,93.35,93.26,93.27,26935
2018/03/06,12:34:00,93.26,93.31,93.23,93.23,29373
2018/03/06,12:35:00,93.23,93.28,93.22,93.28,17509
2018/03/06,12:36:00,93.27,93.30,93.23,93.26,41798
2018/03/06,12:37:00,93.26,93.28,93.22,93.24,23574
2018/03/06,12:38:00,93.24,93.34,93.23,93.34,34563
2018/03/06,12:39:00,93.34,93.37,93.31,93.34,37136
2018/03/06,12:40:00,93.33,93.36,93.32,93.36,17763
2018/03/06,12:41:00,93.36,93.36,93.31,93.35,26422
2018/03/06,12:42:00,93.35,93.41,93.35,93.40,33131
2018/03/06,12:43:00,93.40,93.44,93.40,93.42,27994
2018/03/06,12:44:00,93.43,93.47,93.40,93.46,95183
2018/03/06,12:45:00,93.46,93.53,93.46,93.49,28885
2018/03/06,12:46:00,93.49,93.53,93.45,93.46,78471
2018/03/06,12:47:00,93.47,93.47,93.40,93.41,26724
2018/03/06,12:48:00,93.41,93.47,93.41,93.46,21574
2018/03/06,12:49:00,93.46,93.47,93.38,93.38,30518
2018/03/06,12:50:00,93.37,93.41,93.37,93.39,28502
2018/03/06,12:51:00,93.39,93.43,93.38,93.42,31278
2018/03/06,12:52:00,93.41,93.47,93.40,93.45,28310
2018/03/06,12:53:00,93.45,93.47,93.43,93.47,16323
2018/03/06,12:54:00,93.47,93.47,93.41,93.44,31511
2018/03/06,12:55:00,93.44,93.44,93.39,93.40,25188
2018/03/06,12:56:00,93.41,93.47,93.41,93.45,22440
2018/03/06,12:57:00,93.45,93.62,93.45,93.58,105963
2018/03/06,12:58:00,93.56,93.58,93.50,93.57,46283
2018/03/06,12:59:00,93.57,93.61,93.54,93.55,38723
2018/03/06,13:00:00,93.57,93.63,93.53,93.62,37471
2018/03/06,13:01:00,93.62,93.70,93.62,93.70,70447
2018/03/06,13:02:00,93.70,93.71,93.64,93.66,25341
2018/03/06,13:03:00,93.67,93.70,93.64,93.65,24248
2018/03/06,13:04:00,93.65,93.68,93.62,93.65,41556
2018/03/06,13:05:00,93.65,93.68,93.61,93.65,56738
2018/03/06,13:06:00,93.65,93.70,93.64,93.69,23704
2018/03/06,13:07:00,93.69,93.74,93.66,93.74,70081
2018/03/06,13:08:00,93.74,93.75,93.70,93.74,35006
2018/03/06,13:09:00,93.74,93.75,93.70,93.71,22029
2018/03/06,13:10:00,93.71,93.71,93.68,93.70,42302
2018/03/06,13:11:00,93.70,93.76,93.69,93.75,28054
2018/03/06,13:12:00,93.75,93.78,93.70,93.71,23235
2018/03/06,13:13:00,93.71,93.71,93.68,93.68,45013
2018/03/06,13:14:00,93.68,93.70,93.65,93.70,19483
2018/03/06,13:15:00,93.69,93.71,93.64,93.64,41420
2018/03/06,13:16:00,93.64,93.69,93.64,93.69,14324
2018/03/06,13:17:00,93.69,93.73,93.66,93.67,18106
2018/03/06,13:18:00,93.67,93.70,93.66,93.70,12897
2018/03/06,13:19:00,93.70,93.70,93.56,93.61,77218
2018/03/06,13:20:00,93.61,93.62,93.56,93.59,25036
2018/03/06,13:21:00,93.59,93.59,93.52,93.56,46745
2018/03/06,13:22:00,93.56,93.57,93.53,93.56,19912
2018/03/06,13:23:00,93.56,93.64,93.56,93.59,27639
2018/03/06,13:24:00,93.59,93.64,93.56,93.61,22194
2018/03/06,13:25:00,93.60,93.60,93.55,93.56,26465
2018/03/06,13:26:00,93.55,93.55,93.51,93.53,19861
2018/03/06,13:27:00,93.52,93.58,93.51,93.58,17944
2018/03/06,13:28:00,93.59,93.64,93.59,93.63,20575
2018/03/06,13:29:00,93.63,93.64,93.57,93.59,25115
2018/03/06,13:30:00,93.59,93.65,93.59,93.62,37508
2018/03/06,13:31:00,93.63,93.69,93.60,93.69,32171
2018/03/06,13:32:00,93.69,93.69,93.57,93.58,63221
2018/03/06,13:33:00,93.57,93.64,93.57,93.59,21994
2018/03/06,13:34:00,93.59,93.62,93.57,93.59,17324
2018/03/06,13:35:00,93.58,93.61,93.57,93.60,12020
2018/03/06,13:36:00,93.60,93.61,93.58,93.59,19992
2018/03/06,13:37:00,93.59,93.60,93.54,93.58,21071
2018/03/06,13:38:00,93.57,93.57,93.53,93.56,21320
2018/03/06,13:39:00,93.56,93.58,93.54,93.58,19584
2018/03/06,13:40:00,93.58,93.59,93.55,93.57,24856
2018/03/06,13:41:00,93.56,93.60,93.56,93.59,17094
2018/03/06,13:42:00,93.59,93.60,93.57,93.58,12178
2018/03/06,13:43:00,93.58,93.59,93.57,93.58,13171
2018/03/06,13:44:00,93.58,93.62,93.57,93.58,38347
2018/03/06,13:45:00,93.57,93.57,93.52,93.55,33092
2018/03/06,13:46:00,93.55,93.57,93.47,93.49,29515
2018/03/06,13:47:00,93.49,93.50,93.45,93.45,29994
2018/03/06,13:48:00,93.45,93.45,93.35,93.35,35469
2018/03/06,13:49:00,93.35,93.38,93.32,93.34,31036
2018/03/06,13:50:00,93.34,93.36,93.31,93.31,33698
2018/03/06,13:51:00,93.31,93.36,93.30,93.36,16900
2018/03/06,13:52:00,93.36,93.36,93.30,93.33,35482
2018/03/06,13:53:00,93.33,93.35,93.30,93.34,52824
2018/03/06,13:54:00,93.34,93.36,93.29,93.31,24940
2018/03/06,13:55:00,93.31,93.33,93.28,93.33,22822
2018/03/06,13:56:00,93.32,93.32,93.21,93.27,51141
2018/03/06,13:57:00,93.27,93.27,93.20,93.22,51297
2018/03/06,13:58:00,93.21,93.26,93.20,93.24,41742
2018/03/06,13:59:00,93.23,93.28,93.22,93.27,18304
2018/03/06,14:00:00,93.27,93.29,93.26,93.28,24521
2018/03/06,14:01:00,93.27,93.37,93.27,93.35,41391
2018/03/06,14:02:00,93.35,93.35,93.28,93.28,30793
2018/03/06,14:03:00,93.28,93.30,93.22,93.26,32181
2018/03/06,14:04:00,93.26,93.27,93.23,93.24,28244
2018/03/06,14:05:00,93.24,93.28,93.23,93.25,30997
2018/03/06,14:06:00,93.25,93.25,93.19,93.23,45333
2018/03/06,14:07:00,93.23,93.23,93.11,93.16,44248
2018/03/06,14:08:00,93.16,93.19,93.15,93.18,24962
2018/03/06,14:09:00,93.18,93.25,93.18,93.21,38534
2018/03/06,14:10:00,93.21,93.21,93.16,93.17,52415
2018/03/06,14:11:00,93.17,93.17,93.13,93.16,29918
2018/03/06,14:12:00,93.17,93.20,93.14,93.16,73965
2018/03/06,14:13:00,93.15,93.16,93.10,93.11,55595
2018/03/06,14:14:00,93.11,93.14,93.08,93.11,42079
2018/03/06,14:15:00,93.10,93.10,93.07,93.07,73538
2018/03/06,14:16:00,93.07,93.09,93.03,93.09,54235
2018/03/06,14:17:00,93.09,93.10,93.05,93.08,61839
2018/03/06,14:18:00,93.08,93.14,93.06,93.08,89595
2018/03/06,14:19:00,93.08,93.10,93.05,93.09,29025
2018/03/06,14:20:00,93.09,93.12,93.07,93.07,29721
2018/03/06,14:21:00,93.07,93.10,93.07,93.10,47420
2018/03/06,14:22:00,93.10,93.10,93.05,93.07,52625
2018/03/06,14:23:00,93.07,93.11,93.06,93.11,46655
2018/03/06,14:24:00,93.11,93.11,93.06,93.07,63446
2018/03/06,14:25:00,93.07,93.08,93.05,93.08,49158
2018/03/06,14:26:00,93.08,93.08,93.05,93.05,26302
2018/03/06,14:27:00,93.05,93.09,93.05,93.05,21977
2018/03/06,14:28:00,93.05,93.06,92.98,92.99,84374
2018/03/06,14:29:00,92.99,93.05,92.97,93.04,61464
2018/03/06,14:30:00,93.05,93.05,93.01,93.03,20285
2018/03/06,14:31:00,93.03,93.06,93.02,93.06,21424
2018/03/06,14:32:00,93.06,93.07,93.03,93.07,81335
2018/03/06,14:33:00,93.06,93.09,93.03,93.09,45681
2018/03/06,14:34:00,93.09,93.09,93.06,93.08,35596
2018/03/06,14:35:00,93.08,93.15,93.06,93.15,38949
2018/03/06,14:36:00,93.14,93.21,93.13,93.21,152006
2018/03/06,14:37:00,93.21,93.22,93.18,93.19,71842
2018/03/06,14:38:00,93.20,93.25,93.19,93.23,32650
2018/03/06,14:39:00,93.22,93.31,93.21,93.29,40510
2018/03/06,14:40:00,93.29,93.31,93.27,93.30,46740
2018/03/06,14:41:00,93.30,93.36,93.29,93.34,34029
2018/03/06,14:42:00,93.34,93.37,93.32,93.35,33816
2018/03/06,14:43:00,93.35,93.37,93.31,93.34,26317
2018/03/06,14:44:00,93.34,93.35,93.29,93.31,26735
2018/03/06,14:45:00,93.31,93.32,93.28,93.31,35204
2018/03/06,14:46:00,93.31,93.31,93.29,93.29,14015
2018/03/06,14:47:00,93.29,93.31,93.27,93.28,24803
2018/03/06,14:48:00,93.28,93.31,93.27,93.31,46290
2018/03/06,14:49:00,93.31,93.35,93.30,93.35,19315
2018/03/06,14:50:00,93.35,93.47,93.34,93.47,104725
2018/03/06,14:51:00,93.47,93.47,93.41,93.44,34250
2018/03/06,14:52:00,93.44,93.54,93.43,93.53,58490
2018/03/06,14:53:00,93.53,93.54,93.50,93.51,32380
2018/03/06,14:54:00,93.51,93.54,93.47,93.54,34732
2018/03/06,14:55:00,93.54,93.55,93.46,93.47,30616
2018/03/06,14:56:00,93.47,93.51,93.47,93.48,35348
2018/03/06,14:57:00,93.48,93.51,93.43,93.44,33320
2018/03/06,14:58:00,93.44,93.45,93.42,93.42,20080
2018/03/06,14:59:00,93.42,93.44,93.38,93.41,29237
2018/03/06,15:00:00,93.41,93.42,93.37,93.39,20353
2018/03/06,15:01:00,93.39,93.39,93.34,93.36,33818
2018/03/06,15:02:00,93.36,93.40,93.36,93.39,23932
2018/03/06,15:03:00,93.38,93.38,93.29,93.31,23874
2018/03/06,15:04:00,93.30,93.31,93.18,93.24,96884
2018/03/06,15:05:00,93.22,93.25,93.18,93.22,54092
2018/03/06,15:06:00,93.22,93.28,93.22,93.28,24768
2018/03/06,15:07:00,93.28,93.32,93.27,93.32,35594
2018/03/06,15:08:00,93.32,93.35,93.30,93.33,27306
2018/03/06,15:09:00,93.32,93.39,93.31,93.39,19752
2018/03/06,15:10:00,93.38,93.39,93.36,93.37,24313
2018/03/06,15:11:00,93.37,93.37,93.32,93.33,23079
2018/03/06,15:12:00,93.33,93.35,93.32,93.33,18850
2018/03/06,15:13:00,93.33,93.34,93.25,93.25,28274
2018/03/06,15:14:00,93.25,93.25,93.18,93.20,25494
2018/03/06,15:15:00,93.20,93.20,93.15,93.15,47432
2018/03/06,15:16:00,93.15,93.19,93.15,93.17,24177
2018/03/06,15:17:00,93.17,93.20,93.16,93.19,17526
2018/03/06,15:18:00,93.19,93.20,93.11,93.11,40128
2018/03/06,15:19:00,93.12,93.16,93.10,93.12,47316
2018/03/06,15:20:00,93.12,93.19,93.12,93.19,38895
2018/03/06,15:21:00,93.19,93.19,93.15,93.19,28816
2018/03/06,15:22:00,93.19,93.21,93.16,93.16,40757
2018/03/06,15:23:00,93.18,93.21,93.17,93.19,32518
2018/03/06,15:24:00,93.19,93.21,93.15,93.17,62997
2018/03/06,15:25:00,93.16,93.16,93.11,93.11,37194
2018/03/06,15:26:00,93.11,93.12,93.05,93.05,57935
2018/03/06,15:27:00,93.05,93.25,93.03,93.25,95799
2018/03/06,15:28:00,93.25,93.25,93.20,93.21,31556
2018/03/06,15:29:00,93.20,93.25,93.18,93.25,74164
2018/03/06,15:30:00,93.25,93.25,93.21,93.22,42610
2018/03/06,15:31:00,93.21,93.25,93.20,93.25,40508
2018/03/06,15:32:00,93.25,93.34,93.24,93.31,54876
2018/03/06,15:33:00,93.32,93.34,93.28,93.32,26552
2018/03/06,15:34:00,93.32,93.34,93.31,93.33,32498
2018/03/06,15:35:00,93.33,93.33,93.28,93.28,36489
2018/03/06,15:36:00,93.27,93.30,93.27,93.30,51084
2018/03/06,15:37:00,93.30,93.32,93.28,93.30,38246
2018/03/06,15:38:00,93.30,93.34,93.29,93.34,34021
2018/03/06,15:39:00,93.33,93.36,93.30,93.36,51419
2018/03/06,15:40:00,93.35,93.35,93.29,93.30,93573
2018/03/06,15:41:00,93.30,93.32,93.27,93.30,38158
2018/03/06,15:42:00,93.30,93.34,93.27,93.32,35188
2018/03/06,15:43:00,93.32,93.33,93.23,93.25,48980
2018/03/06,15:44:00,93.25,93.25,93.16,93.18,82039
2018/03/06,15:45:00,93.18,93.20,93.14,93.15,51036
2018/03/06,15:46:00,93.15,93.24,93.15,93.23,32119
2018/03/06,15:47:00,93.24,93.26,93.20,93.26,74841
2018/03/06,15:48:00,93.25,93.25,93.08,93.09,90169
2018/03/06,15:49:00,93.09,93.14,93.06,93.09,85462
2018/03/06,15:50:00,93.09,93.15,93.05,93.11,125773
2018/03/06,15:51:00,93.11,93.49,93.09,93.35,266520
2018/03/06,15:52:00,93.35,93.36,93.26,93.26,108224
2018/03/06,15:53:00,93.27,93.30,93.23,93.29,129145
2018/03/06,15:54:00,93.29,93.33,93.27,93.30,116032
2018/03/06,15:55:00,93.30,93.30,93.23,93.25,133256
2018/03/06,15:56:00,93.25,93.25,93.12,93.15,176231
2018/03/06,15:57:00,93.15,93.15,93.08,93.15,167793
2018/03/06,15:58:00,93.15,93.18,93.12,93.14,137837
2018/03/06,15:59:00,93.13,93.17,93.07,93.15,234567
2018/03/06,16:00:00,93.15,93.41,93.10,93.32,779995
2018/03/07,09:31:00,93.16,93.20,92.71,93.16,115816
2018/03/07,09:32:00,93.16,93.17,93.04,93.11,93234
2018/03/07,09:33:00,93.11,93.12,93.02,93.05,73073
2018/03/07,09:34:00,93.05,93.16,92.95,93.10,76788
2018/03/07,09:35:00,93.10,93.13,93.01,93.09,70070
2018/03/07,09:36:00,93.07,93.19,93.07,93.14,62814
2018/03/07,09:37:00,93.14,93.16,93.11,93.15,60338
2018/03/07,09:38:00,93.15,93.17,93.07,93.13,80943
2018/03/07,09:39:00,93.13,93.26,93.13,93.25,98344
2018/03/07,09:40:00,93.25,93.34,93.21,93.34,58034
2018/03/07,09:41:00,93.34,93.42,93.30,93.42,96239
2018/03/07,09:42:00,93.42,93.54,93.42,93.52,113922
2018/03/07,09:43:00,93.52,93.53,93.43,93.45,92390
2018/03/07,09:44:00,93.45,93.52,93.45,93.47,86521
2018/03/07,09:45:00,93.48,93.51,93.41,93.44,82975
2018/03/07,09:46:00,93.44,93.44,93.31,93.38,112093
2018/03/07,09:47:00,93.38,93.46,93.29,93.29,94668
2018/03/07,09:48:00,93.29,93.31,93.18,93.18,88461
2018/03/07,09:49:00,93.18,93.30,93.18,93.27,71203
2018/03/07,09:50:00,93.26,93.26,93.17,93.17,41669
2018/03/07,09:51:00,93.17,93.25,93.15,93.15,48366
2018/03/07,09:52:00,93.15,93.15,93.08,93.12,63303
2018/03/07,09:53:00,93.12,93.17,93.09,93.10,115214
2018/03/07,09:54:00,93.10,93.10,93.02,93.07,63273
2018/03/07,09:55:00,93.07,93.07,92.88,92.91,105052
2018/03/07,09:56:00,92.91,92.92,92.86,92.87,132581
2018/03/07,09:57:00,92.87,93.07,92.84,93.06,378100
2018/03/07,09:58:00,93.06,93.12,93.03,93.12,55954
2018/03/07,09:59:00,93.12,93.16,93.09,93.13,51426
2018/03/07,10:00:00,93.13,93.17,93.09,93.09,52825
2018/03/07,10:01:00,93.09,93.16,93.01,93.16,47811
2018/03/07,10:02:00,93.17,93.25,93.13,93.20,59091
2018/03/07,10:03:00,93.20,93.29,93.20,93.26,45101
2018/03/07,10:04:00,93.26,93.27,93.17,93.19,38553
2018/03/07,10:05:00,93.19,93.25,93.19,93.25,38977
2018/03/07,10:06:00,93.24,93.25,93.06,93.07,60640
2018/03/07,10:07:00,93.06,93.15,93.05,93.11,33836
2018/03/07,10:08:00,93.11,93.14,93.09,93.09,47700
2018/03/07,10:09:00,93.10,93.13,92.96,93.00,88246
2018/03/07,10:10:00,93.01,93.10,93.01,93.09,45411
2018/03/07,10:11:00,93.09,93.23,93.08,93.22,51202
2018/03/07,10:12:00,93.22,93.27,93.16,93.18,38801
2018/03/07,10:13:00,93.18,93.20,93.07,93.09,51938
2018/03/07,10:14:00,93.08,93.08,92.94,92.99,92837
2018/03/07,10:15:00,92.98,93.04,92.96,92.96,91154
2018/03/07,10:16:00,92.96,93.14,92.96,93.14,40386
2018/03/07,10:17:00,93.15,93.16,93.08,93.11,41525
2018/03/07,10:18:00,93.11,93.11,92.96,92.96,67389
2018/03/07,10:19:00,92.96,93.02,92.96,93.02,53796
2018/03/07,10:20:00,93.02,93.10,92.99,93.10,62345
2018/03/07,10:21:00,93.11,93.11,93.02,93.07,38244
2018/03/07,10:22:00,93.08,93.26,93.07,93.23,81578
2018/03/07,10:23:00,93.24,93.26,93.21,93.23,102427
2018/03/07,10:24:00,93.23,93.27,93.20,93.25,45214
2018/03/07,10:25:00,93.25,93.36,93.24,93.32,48097
2018/03/07,10:26:00,93.32,93.35,93.29,93.33,32083
2018/03/07,10:27:00,93.32,93.35,93.24,93.35,41477
2018/03/07,10:28:00,93.35,93.37,93.26,93.27,38598
2018/03/07,10:29:00,93.26,93.26,93.21,93.25,39527
2018/03/07,10:30:00,93.25,93.27,93.16,93.17,75975
2018/03/07,10:31:00,93.17,93.26,93.07,93.09,64860
2018/03/07,10:32:00,93.09,93.14,93.06,93.14,72650
2018/03/07,10:33:00,93.14,93.20,93.11,93.17,37274
2018/03/07,10:34:00,93.17,93.26,93.13,93.26,73714
2018/03/07,10:35:00,93.26,93.30,93.22,93.29,72044
2018/03/07,10:36:00,93.29,93.34,93.29,93.30,71342
2018/03/07,10:37:00,93.30,93.31,93.21,93.22,63662
2018/03/07,10:38:00,93.22,93.30,93.19,93.29,124101
2018/03/07,10:39:00,93.28,93.28,93.19,93.22,52214
2018/03/07,10:40:00,93.22,93.26,93.21,93.23,53948
2018/03/07,10:41:00,93.23,93.39,93.23,93.38,67135
2018/03/07,10:42:00,93.38,93.39,93.33,93.35,63643
2018/03/07,10:43:00,93.35,93.41,93.35,93.37,87457
2018/03/07,10:44:00,93.36,93.43,93.33,93.41,84569
2018/03/07,10:45:00,93.41,93.46,93.37,93.38,57664
2018/03/07,10:46:00,93.38,93.39,93.34,93.38,73433
2018/03/07,10:47:00,93.37,93.41,93.33,93.39,51430
2018/03/07,10:48:00,93.39,93.43,93.38,93.41,29993
2018/03/07,10:49:00,93.41,93.42,93.34,93.39,61264
2018/03/07,10:50:00,93.39,93.39,93.35,93.38,36105
2018/03/07,10:51:00,93.38,93.42,93.37,93.38,45513
2018/03/07,10:52:00,93.40,93.48,93.39,93.44,40769
2018/03/07,10:53:00,93.44,93.46,93.34,93.37,52449
2018/03/07,10:54:00,93.37,93.41,93.35,93.36,39519
2018/03/07,10:55:00,93.38,93.40,93.33,93.40,43213
2018/03/07,10:56:00,93.40,93.41,93.30,93.30,53352
2018/03/07,10:57:00,93.30,93.30,93.15,93.16,53259
2018/03/07,10:58:00,93.16,93.18,93.09,93.15,67861
2018/03/07,10:59:00,93.15,93.22,93.14,93.18,61845
2018/03/07,11:00:00,93.18,93.27,93.18,93.25,34000
2018/03/07,11:01:00,93.24,93.27,93.20,93.26,74433
2018/03/07,11:02:00,93.26,93.26,93.17,93.17,48540
2018/03/07,11:03:00,93.17,93.22,93.15,93.19,38198
2018/03/07,11:04:00,93.20,93.21,93.16,93.16,86291
2018/03/07,11:05:00,93.16,93.16,93.10,93.14,31627
2018/03/07,11:06:00,93.14,93.20,93.13,93.20,29580
2018/03/07,11:07:00,93.20,93.20,93.16,93.19,48028
2018/03/07,11:08:00,93.19,93.23,93.19,93.22,39854
2018/03/07,11:09:00,93.22,93.23,93.10,93.11,62860
2018/03/07,11:10:00,93.11,93.17,93.10,93.15,29162
2018/03/07,11:11:00,93.14,93.15,93.10,93.13,47758
2018/03/07,11:12:00,93.13,93.16,93.12,93.13,48343
2018/03/07,11:13:00,93.13,93.14,93.04,93.04,55528
2018/03/07,11:14:00,93.03,93.07,93.03,93.04,19735
2018/03/07,11:15:00,93.04,93.12,93.04,93.10,39526
2018/03/07,11:16:00,93.10,93.11,93.06,93.08,23714
2018/03/07,11:17:00,93.08,93.11,93.04,93.11,54108
2018/03/07,11:18:00,93.11,93.11,92.97,92.98,69206
2018/03/07,11:19:00,92.98,92.99,92.91,92.92,48466
2018/03/07,11:20:00,92.92,92.94,92.84,92.85,60434
2018/03/07,11:21:00,92.85,92.85,92.73,92.74,73361
2018/03/07,11:22:00,92.74,92.80,92.74,92.79,39405
2018/03/07,11:23:00,92.79,92.83,92.78,92.83,29212
2018/03/07,11:24:00,92.83,92.83,92.74,92.75,48036
2018/03/07,11:25:00,92.74,92.89,92.74,92.88,55613
2018/03/07,11:26:00,92.88,92.89,92.82,92.89,38704
2018/03/07,11:27:00,92.89,92.92,92.84,92.92,92418
2018/03/07,11:28:00,92.92,92.94,92.90,92.91,33670
2018/03/07,11:29:00,92.91,92.95,92.90,92.94,33942
2018/03/07,11:30:00,92.94,92.94,92.90,92.94,18381
2018/03/07,11:31:00,92.93,93.00,92.93,92.97,59346
2018/03/07,11:32:00,92.97,93.00,92.96,92.99,47521
2018/03/07,11:33:00,92.99,93.08,92.99,93.05,41689
2018/03/07,11:34:00,93.05,93.05,92.99,93.01,29886
2018/03/07,11:35:00,93.01,93.06,92.97,93.05,39905
2018/03/07,11:36:00,93.05,93.07,93.03,93.06,17927
2018/03/07,11:37:00,93.07,93.07,93.01,93.03,46284
2018/03/07,11:38:00,93.04,93.04,93.00,93.04,57282
2018/03/07,11:39:00,93.04,93.10,93.03,93.08,34448
2018/03/07,11:40:00,93.08,93.09,93.02,93.03,21573
2018/03/07,11:41:00,93.03,93.06,93.01,93.04,19625
2018/03/07,11:42:00,93.04,93.06,93.01,93.06,19247
2018/03/07,11:43:00,93.06,93.06,93.00,93.00,26178
2018/03/07,11:44:00,93.00,93.09,93.00,93.08,26190
2018/03/07,11:45:00,93.09,93.09,93.03,93.05,37130
2018/03/07,11:46:00,93.05,93.06,92.98,92.99,29269
2018/03/07,11:47:00,92.99,93.02,92.99,93.00,16003
2018/03/07,11:48:00,92.99,93.05,92.99,93.05,34076
2018/03/07,11:49:00,93.05,93.05,92.94,92.95,34347
2018/03/07,11:50:00,92.94,92.95,92.90,92.92,53498
2018/03/07,11:51:00,92.92,92.93,92.85,92.90,41741
2018/03/07,11:52:00,92.90,92.94,92.90,92.93,17812
2018/03/07,11:53:00,92.92,92.99,92.91,92.98,71783
2018/03/07,11:54:00,92.98,92.98,92.94,92.95,23183
2018/03/07,11:55:00,92.95,92.96,92.89,92.89,33397
2018/03/07,11:56:00,92.89,92.94,92.87,92.92,27344
2018/03/07,11:57:00,92.92,92.92,92.87,92.89,37279
2018/03/07,11:58:00,92.89,92.90,92.86,92.89,32566
2018/03/07,11:59:00,92.89,92.89,92.76,92.76,61187
2018/03/07,12:00:00,92.77,92.80,92.66,92.67,82050
2018/03/07,12:01:00,92.67,92.75,92.67,92.75,35608
2018/03/07,12:02:00,92.74,92.74,92.59,92.60,82720
2018/03/07,12:03:00,92.59,92.63,92.56,92.62,57954
2018/03/07,12:04:00,92.62,92.62,92.55,92.56,60003
2018/03/07,12:05:00,92.56,92.58,92.45,92.58,106947
2018/03/07,12:06:00,92.57,92.67,92.55,92.66,91637
2018/03/07,12:07:00,92.66,92.70,92.60,92.62,90824
2018/03/07,12:08:00,92.62,92.65,92.59,92.62,29325
2018/03/07,12:09:00,92.62,92.66,92.60,92.62,47104
2018/03/07,12:10:00,92.62,92.64,92.57,92.62,43803
2018/03/07,12:11:00,92.62,92.63,92.44,92.47,88592
2018/03/07,12:12:00,92.46,92.52,92.44,92.45,71694
2018/03/07,12:13:00,92.44,92.53,92.43,92.51,36472
2018/03/07,12:14:00,92.52,92.56,92.48,92.49,39470
2018/03/07,12:15:00,92.49,92.54,92.49,92.53,21156
2018/03/07,12:16:00,92.53,92.56,92.50,92.51,43360
2018/03/07,12:17:00,92.51,92.55,92.47,92.55,20277
2018/03/07,12:18:00,92.55,92.70,92.51,92.70,63666
2018/03/07,12:19:00,92.70,92.73,92.67,92.72,34959
2018/03/07,12:20:00,92.72,92.74,92.68,92.69,39127
2018/03/07,12:21:00,92.69,92.71,92.63,92.65,43959
2018/03/07,12:22:00,92.65,92.66,92.56,92.58,56150
2018/03/07,12:23:00,92.58,92.65,92.58,92.63,20251
2018/03/07,12:24:00,92.63,92.78,92.62,92.75,44502
2018/03/07,12:25:00,92.75,92.77,92.62,92.65,44566
2018/03/07,12:26:00,92.65,92.73,92.61,92.73,36750
2018/03/07,12:27:00,92.72,92.74,92.67,92.71,48289
2018/03/07,12:28:00,92.72,92.76,92.69,92.76,25856
2018/03/07,12:29:00,92.76,92.85,92.74,92.84,43297
2018/03/07,12:30:00,92.84,92.85,92.76,92.77,41313
2018/03/07,12:31:00,92.77,92.80,92.75,92.78,29835
2018/03/07,12:32:00,92.79,92.85,92.76,92.84,37782
2018/03/07,12:33:00,92.84,92.85,92.81,92.84,21232
2018/03/07,12:34:00,92.83,92.85,92.81,92.83,24459
2018/03/07,12:35:00,92.83,92.85,92.78,92.83,36377
2018/03/07,12:36:00,92.83,92.87,92.83,92.87,25603
2018/03/07,12:37:00,92.88,92.88,92.85,92.87,23713
2018/03/07,12:38:00,92.86,92.86,92.79,92.81,40671
2018/03/07,12:39:00,92.81,92.83,92.77,92.83,52206
2018/03/07,12:40:00,92.82,92.89,92.80,92.88,53506
2018/03/07,12:41:00,92.88,92.89,92.78,92.79,39769
2018/03/07,12:42:00,92.79,92.90,92.78,92.89,69978
2018/03/07,12:43:00,92.89,92.95,92.88,92.95,26120
2018/03/07,12:44:00,92.93,92.96,92.91,92.95,30026
2018/03/07,12:45:00,92.96,92.97,92.94,92.95,31287
2018/03/07,12:46:00,92.95,93.02,92.95,93.00,61118
2018/03/07,12:47:00,93.01,93.01,92.95,92.98,33644
2018/03/07,12:48:00,92.99,93.01,92.98,93.01,45093
2018/03/07,12:49:00,93.01,93.10,93.00,93.09,27042
2018/03/07,12:50:00,93.09,93.15,93.08,93.10,73801
2018/03/07,12:51:00,93.10,93.10,93.03,93.04,29505
2018/03/07,12:52:00,93.04,93.08,93.03,93.07,20560
2018/03/07,12:53:00,93.07,93.07,93.01,93.05,55933
2018/03/07,12:54:00,93.05,93.10,93.05,93.09,50735
2018/03/07,12:55:00,93.09,93.10,93.06,93.07,33906
2018/03/07,12:56:00,93.07,93.07,93.04,93.06,60487
2018/03/07,12:57:00,93.06,93.11,93.05,93.10,19317
2018/03/07,12:58:00,93.10,93.13,93.07,93.13,26658
2018/03/07,12:59:00,93.12,93.15,93.11,93.14,25989
2018/03/07,13:00:00,93.14,93.15,93.10,93.11,35224
2018/03/07,13:01:00,93.10,93.10,93.02,93.05,79588
2018/03/07,13:02:00,93.05,93.10,93.04,93.06,35609
2018/03/07,13:03:00,93.06,93.09,93.04,93.09,26060
2018/03/07,13:04:00,93.09,93.11,93.03,93.11,79619
2018/03/07,13:05:00,93.11,93.11,93.04,93.04,75649
2018/03/07,13:06:00,93.04,93.05,92.93,92.94,64793
2018/03/07,13:07:00,92.94,92.98,92.89,92.91,46881
2018/03/07,13:08:00,92.91,92.94,92.88,92.93,28338
2018/03/07,13:09:00,92.94,92.96,92.92,92.95,32026
2018/03/07,13:10:00,92.95,93.00,92.94,92.96,29095
2018/03/07,13:11:00,92.96,93.02,92.96,93.00,21215
2018/03/07,13:12:00,92.99,93.00,92.94,92.96,32697
2018/03/07,13:13:00,92.96,92.98,92.88,92.90,20135
2018/03/07,13:14:00,92.91,92.93,92.87,92.87,34922
2018/03/07,13:15:00,92.87,92.93,92.83,92.92,28820
2018/03/07,13:16:00,92.91,92.94,92.89,92.94,20924
2018/03/07,13:17:00,92.95,92.95,92.86,92.87,53802
2018/03/07,13:18:00,92.87,92.95,92.85,92.95,120216
2018/03/07,13:19:00,92.94,93.07,92.94,93.05,30708
2018/03/07,13:20:00,93.05,93.13,93.03,93.10,53908
2018/03/07,13:21:00,93.10,93.14,93.05,93.12,32661
2018/03/07,13:22:00,93.11,93.11,93.04,93.05,28586
2018/03/07,13:23:00,93.05,93.06,93.02,93.05,50023
2018/03/07,13:24:00,93.05,93.09,93.03,93.08,46463
2018/03/07,13:25:00,93.08,93.14,93.06,93.11,28260
2018/03/07,13:26:00,93.12,93.18,93.11,93.16,43450
2018/03/07,13:27:00,93.17,93.18,93.14,93.18,41322
2018/03/07,13:28:00,93.18,93.26,93.18,93.24,77492
2018/03/07,13:29:00,93.25,93.37,93.25,93.36,86761
2018/03/07,13:30:00,93.36,93.44,93.33,93.42,62079
2018/03/07,13:31:00,93.43,93.54,93.42,93.43,106755
2018/03/07,13:32:00,93.43,93.43,93.38,93.39,29883
2018/03/07,13:33:00,93.39,93.48,93.39,93.48,46392
2018/03/07,13:34:00,93.48,93.49,93.44,93.45,44922
2018/03/07,13:35:00,93.45,93.45,93.43,93.44,10961
2018/03/07,13:36:00,93.43,93.45,93.40,93.42,31778
2018/03/07,13:37:00,93.42,93.42,93.38,93.39,22992
2018/03/07,13:38:00,93.39,93.40,93.36,93.39,97937
2018/03/07,13:39:00,93.39,93.45,93.39,93.43,47058
2018/03/07,13:40:00,93.43,93.45,93.41,93.41,26942
2018/03/07,13:41:00,93.41,93.42,93.36,93.36,29945
2018/03/07,13:42:00,93.37,93.42,93.37,93.40,21558
2018/03/07,13:43:00,93.40,93.41,93.36,93.37,36860
2018/03/07,13:44:00,93.37,93.41,93.35,93.37,16153
2018/03/07,13:45:00,93.37,93.40,93.34,93.40,24673
2018/03/07,13:46:00,93.40,93.42,93.38,93.41,20092
2018/03/07,13:47:00,93.41,93.51,93.41,93.47,46787
2018/03/07,13:48:00,93.47,93.47,93.40,93.40,39718
2018/03/07,13:49:00,93.41,93.41,93.34,93.40,56461
2018/03/07,13:50:00,93.41,93.43,93.35,93.40,92306
2018/03/07,13:51:00,93.40,93.45,93.40,93.43,28091
2018/03/07,13:52:00,93.43,93.47,93.43,93.47,18217
2018/03/07,13:53:00,93.47,93.49,93.46,93.47,25352
2018/03/07,13:54:00,93.47,93.48,93.42,93.43,13752
2018/03/07,13:55:00,93.43,93.52,93.43,93.51,30121
2018/03/07,13:56:00,93.51,93.51,93.44,93.45,23667
2018/03/07,13:57:00,93.45,93.51,93.45,93.50,35479
2018/03/07,13:58:00,93.50,93.51,93.44,93.46,28259
2018/03/07,13:59:00,93.46,93.51,93.45,93.46,38313
2018/03/07,14:00:00,93.46,93.49,93.45,93.48,25440
2018/03/07,14:01:00,93.49,93.49,93.38,93.44,24959
2018/03/07,14:02:00,93.45,93.50,93.42,93.47,34465
2018/03/07,14:03:00,93.47,93.48,93.40,93.41,57832
2018/03/07,14:04:00,93.42,93.48,93.42,93.48,23062
2018/03/07,14:05:00,93.48,93.51,93.44,93.48,23582
2018/03/07,14:06:00,93.47,93.50,93.44,93.45,24104
2018/03/07,14:07:00,93.45,93.46,93.42,93.44,22019
2018/03/07,14:08:00,93.43,93.44,93.40,93.42,38431
2018/03/07,14:09:00,93.42,93.50,93.40,93.49,45267
2018/03/07,14:10:00,93.50,93.54,93.48,93.54,52554
2018/03/07,14:11:00,93.54,93.70,93.54,93.70,176930
2018/03/07,14:12:00,93.71,93.74,93.67,93.73,63181
2018/03/07,14:13:00,93.73,93.73,93.67,93.71,75882
2018/03/07,14:14:00,93.71,93.73,93.69,93.72,59049
2018/03/07,14:15:00,93.72,93.73,93.67,93.70,52553
2018/03/07,14:16:00,93.70,93.71,93.68,93.68,23554
2018/03/07,14:17:00,93.68,93.72,93.67,93.70,29168
2018/03/07,14:18:00,93.70,93.71,93.66,93.68,59077
2018/03/07,14:19:00,93.68,93.70,93.63,93.63,46576
2018/03/07,14:20:00,93.63,93.66,93.63,93.64,22100
2018/03/07,14:21:00,93.64,93.65,93.62,93.62,30865
2018/03/07,14:22:00,93.62,93.62,93.58,93.61,38223
2018/03/07,14:23:00,93.60,93.70,93.60,93.69,78859
2018/03/07,14:24:00,93.69,93.70,93.67,93.67,36266
2018/03/07,14:25:00,93.68,93.73,93.67,93.68,26737
2018/03/07,14:26:00,93.67,93.71,93.64,93.70,31255
2018/03/07,14:27:00,93.70,93.71,93.67,93.68,53096
2018/03/07,14:28:00,93.68,93.69,93.62,93.66,71110
2018/03/07,14:29:00,93.66,93.66,93.63,93.64,35617
2018/03/07,14:30:00,93.65,93.67,93.50,93.52,279219
2018/03/07,14:31:00,93.51,93.56,93.50,93.55,47754
2018/03/07,14:32:00,93.55,93.62,93.54,93.59,27046
2018/03/07,14:33:00,93.59,93.61,93.56,93.57,29207
2018/03/07,14:34:00,93.57,93.63,93.56,93.61,25346
2018/03/07,14:35:00,93.61,93.67,93.59,93.63,30341
2018/03/07,14:36:00,93.63,93.70,93.63,93.68,33698
2018/03/07,14:37:00,93.68,93.70,93.64,93.66,36646
2018/03/07,14:38:00,93.66,93.66,93.63,93.65,22750
2018/03/07,14:39:00,93.65,93.67,93.62,93.64,19193
2018/03/07,14:40:00,93.64,93.65,93.60,93.64,29836
2018/03/07,14:41:00,93.63,93.66,93.62,93.66,18688
2018/03/07,14:42:00,93.66,93.68,93.63,93.65,29124
2018/03/07,14:43:00,93.66,93.66,93.63,93.64,31945
2018/03/07,14:44:00,93.64,93.64,93.59,93.59,35848
2018/03/07,14:45:00,93.60,93.63,93.58,93.60,22740
2018/03/07,14:46:00,93.60,93.61,93.52,93.52,57486
2018/03/07,14:47:00,93.52,93.62,93.50,93.61,55471
2018/03/07,14:48:00,93.61,93.63,93.59,93.61,22945
2018/03/07,14:49:00,93.61,93.62,93.55,93.55,42488
2018/03/07,14:50:00,93.55,93.57,93.53,93.55,36762
2018/03/07,14:51:00,93.56,93.67,93.56,93.62,73842
2018/03/07,14:52:00,93.63,93.63,93.51,93.52,57783
2018/03/07,14:53:00,93.52,93.53,93.43,93.49,124362
2018/03/07,14:54:00,93.49,93.49,93.43,93.46,43203
2018/03/07,14:55:00,93.47,93.47,93.41,93.42,45618
2018/03/07,14:56:00,93.42,93.49,93.38,93.47,73500
2018/03/07,14:57:00,93.47,93.48,93.43,93.46,52010
2018/03/07,14:58:00,93.46,93.48,93.42,93.44,29584
2018/03/07,14:59:00,93.44,93.46,93.42,93.44,20039
2018/03/07,15:00:00,93.44,93.46,93.36,93.46,56770
2018/03/07,15:01:00,93.46,93.47,93.41,93.46,63100
2018/03/07,15:02:00,93.46,93.47,93.43,93.46,27403
2018/03/07,15:03:00,93.47,93.52,93.42,93.50,51053
2018/03/07,15:04:00,93.50,93.52,93.48,93.51,37637
2018/03/07,15:05:00,93.51,93.55,93.49,93.55,36508
2018/03/07,15:06:00,93.55,93.70,93.54,93.69,126654
2018/03/07,15:07:00,93.70,93.80,93.70,93.79,157342
2018/03/07,15:08:00,93.80,93.81,93.74,93.78,84771
2018/03/07,15:09:00,93.78,93.87,93.77,93.79,52326
2018/03/07,15:10:00,93.79,93.86,93.76,93.80,65560
2018/03/07,15:11:00,93.80,93.85,93.76,93.85,53257
2018/03/07,15:12:00,93.85,93.88,93.82,93.87,62829
2018/03/07,15:13:00,93.87,93.88,93.80,93.83,77679
2018/03/07,15:14:00,93.83,93.84,93.80,93.83,71418
2018/03/07,15:15:00,93.83,93.85,93.82,93.82,117011
2018/03/07,15:16:00,93.82,93.83,93.76,93.80,54569
2018/03/07,15:17:00,93.80,93.80,93.72,93.75,30776
2018/03/07,15:18:00,93.75,93.75,93.69,93.69,53335
2018/03/07,15:19:00,93.70,93.76,93.69,93.71,40624
2018/03/07,15:20:00,93.71,93.76,93.70,93.74,34598
2018/03/07,15:21:00,93.74,93.74,93.64,93.69,59017
2018/03/07,15:22:00,93.69,93.71,93.64,93.67,39436
2018/03/07,15:23:00,93.67,93.69,93.66,93.67,33770
2018/03/07,15:24:00,93.67,93.73,93.66,93.73,62494
2018/03/07,15:25:00,93.73,93.77,93.73,93.75,38658
2018/03/07,15:26:00,93.74,93.75,93.69,93.71,40168
2018/03/07,15:27:00,93.71,93.75,93.71,93.72,34289
2018/03/07,15:28:00,93.72,93.76,93.71,93.72,64511
2018/03/07,15:29:00,93.72,93.73,93.71,93.73,50800
2018/03/07,15:30:00,93.73,93.77,93.70,93.76,71856
2018/03/07,15:31:00,93.77,93.83,93.77,93.83,139958
2018/03/07,15:32:00,93.83,93.94,93.83,93.92,111731
2018/03/07,15:33:00,93.93,93.94,93.87,93.88,72681
2018/03/07,15:34:00,93.88,93.88,93.82,93.82,60764
2018/03/07,15:35:00,93.82,93.84,93.73,93.76,71289
2018/03/07,15:36:00,93.76,93.77,93.71,93.71,42660
2018/03/07,15:37:00,93.71,93.81,93.71,93.77,58215
2018/03/07,15:38:00,93.77,93.80,93.75,93.77,84731
2018/03/07,15:39:00,93.77,93.77,93.69,93.73,102778
2018/03/07,15:40:00,93.74,93.76,93.72,93.73,58370
2018/03/07,15:41:00,93.72,93.80,93.71,93.78,139861
2018/03/07,15:42:00,93.78,93.80,93.75,93.75,72449
2018/03/07,15:43:00,93.76,93.79,93.76,93.76,71583
2018/03/07,15:44:00,93.76,93.80,93.73,93.76,133414
2018/03/07,15:45:00,93.76,93.77,93.69,93.69,93168
2018/03/07,15:46:00,93.69,93.80,93.64,93.79,133340
2018/03/07,15:47:00,93.79,93.80,93.73,93.74,69381
2018/03/07,15:48:00,93.74,93.81,93.74,93.77,60509
2018/03/07,15:49:00,93.77,93.80,93.77,93.79,83495
2018/03/07,15:50:00,93.79,93.80,93.73,93.75,80426
2018/03/07,15:51:00,93.75,93.82,93.73,93.73,93535
2018/03/07,15:52:00,93.73,93.73,93.61,93.66,213803
2018/03/07,15:53:00,93.65,93.73,93.64,93.73,95569
2018/03/07,15:54:00,93.73,93.75,93.69,93.73,88663
2018/03/07,15:55:00,93.73,93.73,93.70,93.71,90374
2018/03/07,15:56:00,93.71,93.83,93.71,93.82,145196
2018/03/07,15:57:00,93.82,93.83,93.80,93.82,88480
2018/03/07,15:58:00,93.83,93.85,93.82,93.84,161548
2018/03/07,15:59:00,93.85,93.86,93.73,93.79,185154
2018/03/07,16:00:00,93.79,93.88,93.73,93.86,405633
2018/03/08,09:31:00,94.27,94.35,94.04,94.31,153063
2018/03/08,09:32:00,94.31,94.35,94.23,94.27,76719
2018/03/08,09:33:00,94.27,94.52,94.27,94.47,171936
2018/03/08,09:34:00,94.47,94.49,94.38,94.43,48873
2018/03/08,09:35:00,94.43,94.52,94.39,94.41,84732
2018/03/08,09:36:00,94.41,94.53,94.41,94.53,78856
2018/03/08,09:37:00,94.53,94.58,94.49,94.53,159478
2018/03/08,09:38:00,94.53,94.69,94.52,94.66,101746
2018/03/08,09:39:00,94.65,94.72,94.64,94.67,126319
2018/03/08,09:40:00,94.67,94.74,94.66,94.72,66380
2018/03/08,09:41:00,94.72,94.72,94.60,94.66,88557
2018/03/08,09:42:00,94.66,94.76,94.64,94.75,84395
2018/03/08,09:43:00,94.75,94.80,94.74,94.78,84020
2018/03/08,09:44:00,94.78,94.84,94.77,94.83,74554
2018/03/08,09:45:00,94.83,94.85,94.71,94.72,83302
2018/03/08,09:46:00,94.72,94.85,94.72,94.84,89294
2018/03/08,09:47:00,94.85,94.97,94.84,94.93,189656
2018/03/08,09:48:00,94.94,94.94,94.90,94.92,118542
2018/03/08,09:49:00,94.91,94.96,94.90,94.94,119022
2018/03/08,09:50:00,94.95,94.99,94.94,94.97,70334
2018/03/08,09:51:00,94.97,94.98,94.95,94.97,63037
2018/03/08,09:52:00,94.97,95.00,94.96,94.97,113810
2018/03/08,09:53:00,94.96,95.00,94.95,94.99,89429
2018/03/08,09:54:00,94.99,95.07,94.97,95.01,316383
2018/03/08,09:55:00,95.01,95.07,94.99,95.05,76927
2018/03/08,09:56:00,95.05,95.09,95.04,95.09,114458
2018/03/08,09:57:00,95.09,95.10,95.08,95.10,66628
2018/03/08,09:58:00,95.09,95.10,95.00,95.00,73454
2018/03/08,09:59:00,95.00,95.01,94.64,94.64,245789
2018/03/08,10:00:00,94.64,94.72,94.64,94.69,160793
2018/03/08,10:01:00,94.69,94.78,94.69,94.77,68147
2018/03/08,10:02:00,94.77,94.78,94.72,94.74,84468
2018/03/08,10:03:00,94.74,94.83,94.74,94.78,81437
2018/03/08,10:04:00,94.79,94.84,94.75,94.81,90799
2018/03/08,10:05:00,94.81,94.81,94.63,94.68,121196
2018/03/08,10:06:00,94.67,94.83,94.67,94.80,80135
2018/03/08,10:07:00,94.80,94.84,94.74,94.76,65936
2018/03/08,10:08:00,94.75,94.84,94.71,94.82,103198
2018/03/08,10:09:00,94.82,94.84,94.73,94.75,52719
2018/03/08,10:10:00,94.75,94.89,94.74,94.87,60248
2018/03/08,10:11:00,94.87,94.93,94.85,94.93,65726
2018/03/08,10:12:00,94.93,94.97,94.91,94.96,60252
2018/03/08,10:13:00,94.96,94.97,94.94,94.95,69295
2018/03/08,10:14:00,94.95,94.97,94.94,94.96,63082
2018/03/08,10:15:00,94.96,94.99,94.94,94.99,79286
2018/03/08,10:16:00,94.99,95.02,94.94,94.96,101552
2018/03/08,10:17:00,94.97,95.00,94.95,94.95,58701
2018/03/08,10:18:00,94.96,95.03,94.96,94.99,57901
2018/03/08,10:19:00,94.99,94.99,94.90,94.92,90943
2018/03/08,10:20:00,94.92,94.99,94.91,94.98,53544
2018/03/08,10:21:00,94.97,95.00,94.94,94.94,111017
2018/03/08,10:22:00,94.94,94.97,94.90,94.90,87737
2018/03/08,10:23:00,94.90,94.91,94.82,94.82,51300
2018/03/08,10:24:00,94.82,94.89,94.76,94.89,106422
2018/03/08,10:25:00,94.90,94.92,94.84,94.85,42973
2018/03/08,10:26:00,94.86,94.88,94.82,94.84,39283
2018/03/08,10:27:00,94.84,94.84,94.71,94.71,91043
2018/03/08,10:28:00,94.71,94.78,94.71,94.73,59088
2018/03/08,10:29:00,94.73,94.73,94.63,94.63,74465
2018/03/08,10:30:00,94.62,94.69,94.61,94.61,63759
2018/03/08,10:31:00,94.60,94.64,94.58,94.62,68526
2018/03/08,10:32:00,94.61,94.62,94.57,94.59,46503
2018/03/08,10:33:00,94.58,94.59,94.53,94.58,48522
2018/03/08,10:34:00,94.58,94.58,94.53,94.54,38721
2018/03/08,10:35:00,94.54,94.56,94.49,94.49,76150
2018/03/08,10:36:00,94.49,94.55,94.45,94.51,76011
2018/03/08,10:37:00,94.52,94.52,94.43,94.43,64847
2018/03/08,10:38:00,94.43,94.43,94.35,94.39,68096
2018/03/08,10:39:00,94.38,94.43,94.35,94.35,37173
2018/03/08,10:40:00,94.36,94.40,94.35,94.37,35343
2018/03/08,10:41:00,94.37,94.42,94.34,94.40,49398
2018/03/08,10:42:00,94.40,94.49,94.40,94.44,56784
2018/03/08,10:43:00,94.44,94.55,94.43,94.55,73960
2018/03/08,10:44:00,94.54,94.58,94.52,94.52,47725
2018/03/08,10:45:00,94.52,94.54,94.46,94.53,47422
2018/03/08,10:46:00,94.52,94.53,94.46,94.46,33129
2018/03/08,10:47:00,94.46,94.49,94.44,94.48,42269
2018/03/08,10:48:00,94.48,94.57,94.47,94.52,117421
2018/03/08,10:49:00,94.52,94.64,94.52,94.62,85261
2018/03/08,10:50:00,94.62,94.66,94.59,94.60,49820
2018/03/08,10:51:00,94.60,94.60,94.53,94.57,46821
2018/03/08,10:52:00,94.57,94.71,94.57,94.71,114921
2018/03/08,10:53:00,94.71,94.76,94.70,94.75,34380
2018/03/08,10:54:00,94.75,94.77,94.65,94.66,45966
2018/03/08,10:55:00,94.66,94.69,94.63,94.68,103191
2018/03/08,10:56:00,94.68,94.69,94.63,94.65,33691
2018/03/08,10:57:00,94.65,94.69,94.62,94.69,24144
2018/03/08,10:58:00,94.69,94.71,94.65,94.71,63473
2018/03/08,10:59:00,94.71,94.73,94.67,94.70,52459
2018/03/08,11:00:00,94.70,94.77,94.69,94.73,61569
2018/03/08,11:01:00,94.74,94.74,94.66,94.69,38561
2018/03/08,11:02:00,94.69,94.81,94.68,94.81,71699
2018/03/08,11:03:00,94.81,94.94,94.81,94.94,73464
2018/03/08,11:04:00,94.94,94.97,94.89,94.97,71772
2018/03/08,11:05:00,94.97,94.97,94.94,94.95,30389
2018/03/08,11:06:00,94.95,94.97,94.94,94.95,41100
2018/03/08,11:07:00,94.95,94.95,94.90,94.90,25562
2018/03/08,11:08:00,94.90,94.92,94.87,94.88,43660
2018/03/08,11:09:00,94.87,94.91,94.87,94.90,25090
2018/03/08,11:10:00,94.90,94.90,94.81,94.85,74037
2018/03/08,11:11:00,94.85,94.96,94.85,94.96,57638
2018/03/08,11:12:00,94.96,94.96,94.90,94.90,27017
2018/03/08,11:13:00,94.90,94.95,94.90,94.94,34391
2018/03/08,11:14:00,94.94,94.96,94.93,94.96,29910
2018/03/08,11:15:00,94.96,95.00,94.96,94.98,30816
2018/03/08,11:16:00,94.98,95.01,94.96,94.97,112610
2018/03/08,11:17:00,94.95,94.98,94.94,94.96,20635
2018/03/08,11:18:00,94.96,95.02,94.95,95.02,124583
2018/03/08,11:19:00,95.02,95.06,95.02,95.02,37725
2018/03/08,11:20:00,95.02,95.02,94.97,94.97,42412
2018/03/08,11:21:00,94.97,94.99,94.94,94.98,40529
2018/03/08,11:22:00,94.99,94.99,94.87,94.88,34462
2018/03/08,11:23:00,94.88,94.91,94.85,94.90,40083
2018/03/08,11:24:00,94.90,94.91,94.77,94.82,106795
2018/03/08,11:25:00,94.82,94.92,94.80,94.90,48390
2018/03/08,11:26:00,94.89,94.94,94.88,94.91,33808
2018/03/08,11:27:00,94.91,94.94,94.89,94.90,32113
2018/03/08,11:28:00,94.90,94.94,94.89,94.91,27437
2018/03/08,11:29:00,94.91,94.91,94.81,94.81,50460
2018/03/08,11:30:00,94.81,94.82,94.77,94.82,51065
2018/03/08,11:31:00,94.83,94.83,94.72,94.75,44628
2018/03/08,11:32:00,94.74,94.84,94.73,94.83,50202
2018/03/08,11:33:00,94.83,94.87,94.81,94.81,39289
2018/03/08,11:34:00,94.80,94.80,94.72,94.78,20725
2018/03/08,11:35:00,94.78,94.78,94.69,94.72,24039
2018/03/08,11:36:00,94.71,94.81,94.71,94.77,28790
2018/03/08,11:37:00,94.77,94.77,94.72,94.73,20079
2018/03/08,11:38:00,94.73,94.75,94.70,94.72,68735
2018/03/08,11:39:00,94.73,94.74,94.71,94.73,21786
2018/03/08,11:40:00,94.72,94.75,94.72,94.74,54290
2018/03/08,11:41:00,94.75,94.75,94.67,94.72,55060
2018/03/08,11:42:00,94.73,94.75,94.71,94.72,23398
2018/03/08,11:43:00,94.72,94.75,94.72,94.73,18749
2018/03/08,11:44:00,94.73,94.76,94.71,94.71,46651
2018/03/08,11:45:00,94.71,94.73,94.64,94.66,31887
2018/03/08,11:46:00,94.66,94.72,94.66,94.72,29120
2018/03/08,11:47:00,94.72,94.77,94.72,94.75,18288
2018/03/08,11:48:00,94.75,94.77,94.71,94.72,24602
2018/03/08,11:49:00,94.73,94.76,94.72,94.72,27451
2018/03/08,11:50:00,94.72,94.75,94.69,94.69,19796
2018/03/08,11:51:00,94.69,94.69,94.57,94.62,34875
2018/03/08,11:52:00,94.62,94.63,94.58,94.61,46010
2018/03/08,11:53:00,94.61,94.68,94.61,94.67,35695
2018/03/08,11:54:00,94.66,94.69,94.65,94.67,15120
2018/03/08,11:55:00,94.66,94.68,94.64,94.65,12392
2018/03/08,11:56:00,94.66,94.68,94.63,94.66,19508
2018/03/08,11:57:00,94.66,94.72,94.65,94.70,46111
2018/03/08,11:58:00,94.70,94.73,94.69,94.70,42420
2018/03/08,11:59:00,94.70,94.70,94.67,94.67,14067
2018/03/08,12:00:00,94.67,94.71,94.67,94.67,44619
2018/03/08,12:01:00,94.67,94.70,94.65,94.66,28429
2018/03/08,12:02:00,94.67,94.69,94.66,94.69,12526
2018/03/08,12:03:00,94.69,94.71,94.69,94.70,13879
2018/03/08,12:04:00,94.70,94.71,94.69,94.70,10750
2018/03/08,12:05:00,94.70,94.70,94.65,94.68,22041
2018/03/08,12:06:00,94.67,94.70,94.65,94.70,39643
2018/03/08,12:07:00,94.70,94.72,94.67,94.69,34737
2018/03/08,12:08:00,94.69,94.71,94.66,94.69,20404
2018/03/08,12:09:00,94.69,94.70,94.65,94.67,54489
2018/03/08,12:10:00,94.67,94.68,94.60,94.60,61343
2018/03/08,12:11:00,94.60,94.62,94.53,94.55,59480
2018/03/08,12:12:00,94.55,94.58,94.43,94.44,67646
2018/03/08,12:13:00,94.44,94.47,94.42,94.46,54594
2018/03/08,12:14:00,94.46,94.47,94.39,94.47,39509
2018/03/08,12:15:00,94.47,94.51,94.40,94.40,31234
2018/03/08,12:16:00,94.40,94.45,94.40,94.44,14928
2018/03/08,12:17:00,94.43,94.50,94.43,94.50,34655
2018/03/08,12:18:00,94.50,94.54,94.46,94.46,40861
2018/03/08,12:19:00,94.46,94.49,94.43,94.44,46588
2018/03/08,12:20:00,94.44,94.51,94.44,94.49,18534
2018/03/08,12:21:00,94.49,94.54,94.49,94.53,18255
2018/03/08,12:22:00,94.53,94.55,94.52,94.54,24332
2018/03/08,12:23:00,94.54,94.57,94.53,94.56,22308
2018/03/08,12:24:00,94.57,94.58,94.49,94.50,24616
2018/03/08,12:25:00,94.50,94.51,94.41,94.43,52196
2018/03/08,12:26:00,94.43,94.50,94.41,94.49,42150
2018/03/08,12:27:00,94.50,94.54,94.47,94.54,31056
2018/03/08,12:28:00,94.54,94.56,94.51,94.54,17601
2018/03/08,12:29:00,94.54,94.57,94.51,94.56,20416
2018/03/08,12:30:00,94.56,94.57,94.48,94.55,33612
2018/03/08,12:31:00,94.54,94.57,94.48,94.50,27527
2018/03/08,12:32:00,94.49,94.54,94.49,94.51,16473
2018/03/08,12:33:00,94.51,94.53,94.46,94.46,15867
2018/03/08,12:34:00,94.46,94.46,94.39,94.41,43192
2018/03/08,12:35:00,94.41,94.47,94.37,94.37,52884
2018/03/08,12:36:00,94.37,94.42,94.35,94.42,27452
2018/03/08,12:37:00,94.42,94.50,94.41,94.50,26470
2018/03/08,12:38:00,94.50,94.53,94.47,94.51,18266
2018/03/08,12:39:00,94.51,94.51,94.46,94.47,17135
2018/03/08,12:40:00,94.48,94.52,94.42,94.49,38887
2018/03/08,12:41:00,94.49,94.50,94.41,94.44,29428
2018/03/08,12:42:00,94.44,94.46,94.42,94.45,31612
2018/03/08,12:43:00,94.45,94.45,94.38,94.40,24862
2018/03/08,12:44:00,94.40,94.44,94.40,94.42,14290
2018/03/08,12:45:00,94.42,94.42,94.37,94.41,23934
2018/03/08,12:46:00,94.41,94.49,94.41,94.47,26593
2018/03/08,12:47:00,94.47,94.48,94.43,94.48,29251
2018/03/08,12:48:00,94.49,94.54,94.48,94.48,44692
2018/03/08,12:49:00,94.48,94.50,94.46,94.49,22791
2018/03/08,12:50:00,94.49,94.56,94.48,94.56,19803
2018/03/08,12:51:00,94.55,94.55,94.48,94.51,25239
2018/03/08,12:52:00,94.51,94.54,94.42,94.44,68357
2018/03/08,12:53:00,94.44,94.47,94.32,94.33,82343
2018/03/08,12:54:00,94.33,94.37,94.33,94.36,40709
2018/03/08,12:55:00,94.36,94.40,94.34,94.34,31134
2018/03/08,12:56:00,94.34,94.38,94.34,94.36,24002
2018/03/08,12:57:00,94.36,94.38,94.35,94.36,20369
2018/03/08,12:58:00,94.36,94.39,94.32,94.33,41498
2018/03/08,12:59:00,94.33,94.39,94.28,94.38,49103
2018/03/08,13:00:00,94.38,94.39,94.35,94.35,15383
2018/03/08,13:01:00,94.35,94.41,94.35,94.35,36961
2018/03/08,13:02:00,94.36,94.37,94.31,94.36,37823
2018/03/08,13:03:00,94.36,94.36,94.30,94.36,32444
2018/03/08,13:04:00,94.36,94.45,94.36,94.44,33219
2018/03/08,13:05:00,94.44,94.46,94.42,94.45,25454
2018/03/08,13:06:00,94.45,94.45,94.41,94.45,11693
2018/03/08,13:07:00,94.45,94.46,94.42,94.43,18012
2018/03/08,13:08:00,94.44,94.45,94.41,94.41,15732
2018/03/08,13:09:00,94.41,94.41,94.36,94.40,22288
2018/03/08,13:10:00,94.40,94.40,94.36,94.38,15332
2018/03/08,13:11:00,94.38,94.42,94.38,94.41,20106
2018/03/08,13:12:00,94.41,94.42,94.38,94.42,10861
2018/03/08,13:13:00,94.42,94.42,94.38,94.40,16671
2018/03/08,13:14:00,94.40,94.42,94.39,94.39,11025
2018/03/08,13:15:00,94.38,94.38,94.35,94.36,18392
2018/03/08,13:16:00,94.36,94.38,94.32,94.33,20845
2018/03/08,13:17:00,94.32,94.32,94.29,94.29,21810
2018/03/08,13:18:00,94.28,94.30,94.21,94.24,45680
2018/03/08,13:19:00,94.24,94.29,94.23,94.26,23019
2018/03/08,13:20:00,94.25,94.25,94.22,94.23,21485
2018/03/08,13:21:00,94.23,94.25,94.20,94.21,20688
2018/03/08,13:22:00,94.21,94.21,94.13,94.14,53860
2018/03/08,13:23:00,94.14,94.14,94.05,94.07,45181
2018/03/08,13:24:00,94.07,94.09,93.99,94.00,79949
2018/03/08,13:25:00,94.00,94.02,93.96,93.98,44059
2018/03/08,13:26:00,93.97,94.01,93.87,93.88,84226
2018/03/08,13:27:00,93.87,93.96,93.85,93.91,60052
2018/03/08,13:28:00,93.91,93.98,93.85,93.92,70758
2018/03/08,13:29:00,93.92,94.00,93.87,94.00,60216
2018/03/08,13:30:00,94.00,94.03,93.99,94.00,51239
2018/03/08,13:31:00,94.00,94.03,93.98,93.99,86546
2018/03/08,13:32:00,93.99,94.04,93.98,94.04,68663
2018/03/08,13:33:00,94.04,94.04,94.01,94.02,66901
2018/03/08,13:34:00,94.02,94.04,93.99,94.00,60519
2018/03/08,13:35:00,94.00,94.01,93.93,93.98,74474
2018/03/08,13:36:00,93.97,94.01,93.97,94.00,30194
2018/03/08,13:37:00,93.99,94.00,93.94,93.99,23486
2018/03/08,13:38:00,93.98,94.03,93.98,94.01,16939
2018/03/08,13:39:00,94.01,94.02,93.94,93.96,27485
2018/03/08,13:40:00,93.96,93.99,93.94,93.94,73104
2018/03/08,13:41:00,93.93,93.95,93.91,93.92,44119
2018/03/08,13:42:00,93.92,94.00,93.92,94.00,37019
2018/03/08,13:43:00,94.00,94.00,93.93,93.94,28287
2018/03/08,13:44:00,93.95,93.98,93.93,93.98,21479
2018/03/08,13:45:00,93.98,93.98,93.88,93.89,28587
2018/03/08,13:46:00,93.88,93.96,93.84,93.96,55893
2018/03/08,13:47:00,93.96,93.96,93.92,93.95,14832
2018/03/08,13:48:00,93.95,93.98,93.94,93.96,49448
2018/03/08,13:49:00,93.96,94.00,93.96,93.99,42496
2018/03/08,13:50:00,93.99,94.03,93.98,94.03,34055
2018/03/08,13:51:00,94.03,94.09,94.01,94.05,74990
2018/03/08,13:52:00,94.05,94.12,94.04,94.05,57874
2018/03/08,13:53:00,94.05,94.10,94.04,94.08,44386
2018/03/08,13:54:00,94.08,94.09,94.03,94.06,34890
2018/03/08,13:55:00,94.07,94.09,94.05,94.09,25561
2018/03/08,13:56:00,94.09,94.12,94.07,94.09,25954
2018/03/08,13:57:00,94.10,94.10,94.04,94.05,34386
2018/03/08,13:58:00,94.07,94.10,94.04,94.06,24503
2018/03/08,13:59:00,94.06,94.11,94.05,94.05,32437
2018/03/08,14:00:00,94.05,94.07,94.03,94.03,31377
2018/03/08,14:01:00,94.03,94.05,94.01,94.02,31679
2018/03/08,14:02:00,94.02,94.05,94.01,94.03,24825
2018/03/08,14:03:00,94.03,94.05,94.00,94.00,52562
2018/03/08,14:04:00,94.00,94.03,94.00,94.01,19596
2018/03/08,14:05:00,94.01,94.06,94.00,94.02,29953
2018/03/08,14:06:00,94.03,94.05,94.00,94.04,29978
2018/03/08,14:07:00,94.03,94.04,93.97,93.97,53929
2018/03/08,14:08:00,93.96,93.97,93.91,93.92,39426
2018/03/08,14:09:00,93.92,93.93,93.87,93.88,45229
2018/03/08,14:10:00,93.88,93.90,93.85,93.86,18383
2018/03/08,14:11:00,93.85,93.91,93.82,93.90,33886
2018/03/08,14:12:00,93.91,93.92,93.87,93.90,19543
2018/03/08,14:13:00,93.91,93.92,93.90,93.92,22823
2018/03/08,14:14:00,93.92,93.92,93.86,93.86,15366
2018/03/08,14:15:00,93.86,93.90,93.85,93.90,29523
2018/03/08,14:16:00,93.90,93.97,93.89,93.94,28143
2018/03/08,14:17:00,93.94,93.96,93.93,93.95,21267
2018/03/08,14:18:00,93.95,93.96,93.94,93.96,26264
2018/03/08,14:19:00,93.96,93.96,93.90,93.93,23442
2018/03/08,14:20:00,93.93,93.94,93.92,93.92,27663
2018/03/08,14:21:00,93.92,93.95,93.92,93.93,18989
2018/03/08,14:22:00,93.93,93.93,93.89,93.92,44020
2018/03/08,14:23:00,93.92,93.94,93.90,93.90,19422
2018/03/08,14:24:00,93.91,93.92,93.90,93.90,12105
2018/03/08,14:25:00,93.89,93.94,93.89,93.92,21954
2018/03/08,14:26:00,93.92,93.99,93.90,93.98,29588
2018/03/08,14:27:00,93.97,94.00,93.96,93.98,24953
2018/03/08,14:28:00,93.98,93.99,93.96,93.98,20450
2018/03/08,14:29:00,93.98,94.02,93.96,94.00,26845
2018/03/08,14:30:00,94.02,94.03,94.00,94.00,33556
2018/03/08,14:31:00,94.00,94.00,93.89,93.94,60335
2018/03/08,14:32:00,93.94,93.97,93.90,93.93,35748
2018/03/08,14:33:00,93.93,93.94,93.90,93.92,13166
2018/03/08,14:34:00,93.92,94.03,93.92,94.02,29649
2018/03/08,14:35:00,94.02,94.03,94.00,94.03,42844
2018/03/08,14:36:00,94.03,94.07,94.02,94.05,63966
2018/03/08,14:37:00,94.06,94.10,94.05,94.05,33864
2018/03/08,14:38:00,94.06,94.10,94.04,94.07,59672
2018/03/08,14:39:00,94.07,94.07,94.01,94.06,61384
2018/03/08,14:40:00,94.06,94.07,94.04,94.04,48270
2018/03/08,14:41:00,94.04,94.12,94.04,94.09,44823
2018/03/08,14:42:00,94.10,94.12,94.08,94.09,41369
2018/03/08,14:43:00,94.09,94.11,94.08,94.09,33741
2018/03/08,14:44:00,94.09,94.12,94.05,94.12,68410
2018/03/08,14:45:00,94.12,94.15,94.09,94.12,62150
2018/03/08,14:46:00,94.12,94.20,94.11,94.19,36721
2018/03/08,14:47:00,94.20,94.27,94.19,94.27,66493
2018/03/08,14:48:00,94.28,94.32,94.26,94.31,64200
2018/03/08,14:49:00,94.30,94.35,94.28,94.35,35606
2018/03/08,14:50:00,94.34,94.34,94.24,94.26,33513
2018/03/08,14:51:00,94.26,94.32,94.24,94.25,63046
2018/03/08,14:52:00,94.25,94.25,94.22,94.23,13136
2018/03/08,14:53:00,94.23,94.27,94.22,94.27,19469
2018/03/08,14:54:00,94.26,94.28,94.25,94.25,23756
2018/03/08,14:55:00,94.25,94.25,94.18,94.20,41819
2018/03/08,14:56:00,94.20,94.27,94.18,94.27,34697
2018/03/08,14:57:00,94.27,94.28,94.21,94.22,26058
2018/03/08,14:58:00,94.22,94.23,94.19,94.19,38879
2018/03/08,14:59:00,94.20,94.20,94.11,94.12,42579
2018/03/08,15:00:00,94.12,94.17,94.07,94.15,87720
2018/03/08,15:01:00,94.16,94.25,94.16,94.24,55408
2018/03/08,15:02:00,94.25,94.25,94.21,94.23,28516
2018/03/08,15:03:00,94.23,94.29,94.22,94.26,44584
2018/03/08,15:04:00,94.26,94.31,94.23,94.31,35749
2018/03/08,15:05:00,94.31,94.34,94.25,94.34,78505
2018/03/08,15:06:00,94.34,94.36,94.31,94.33,48181
2018/03/08,15:07:00,94.34,94.37,94.29,94.34,70752
2018/03/08,15:08:00,94.34,94.42,94.34,94.36,61711
2018/03/08,15:09:00,94.36,94.37,94.34,94.36,39643
2018/03/08,15:10:00,94.36,94.36,94.32,94.34,119625
2018/03/08,15:11:00,94.34,94.41,94.33,94.34,65000
2018/03/08,15:12:00,94.34,94.36,94.32,94.33,24472
2018/03/08,15:13:00,94.33,94.38,94.32,94.36,57732
2018/03/08,15:14:00,94.36,94.37,94.34,94.37,41231
2018/03/08,15:15:00,94.36,94.38,94.35,94.37,35419
2018/03/08,15:16:00,94.37,94.40,94.37,94.40,55979
2018/03/08,15:17:00,94.40,94.40,94.33,94.35,45775
2018/03/08,15:18:00,94.35,94.40,94.34,94.36,42454
2018/03/08,15:19:00,94.36,94.40,94.35,94.38,29513
2018/03/08,15:20:00,94.38,94.43,94.37,94.40,90706
2018/03/08,15:21:00,94.40,94.47,94.40,94.47,71773
2018/03/08,15:22:00,94.47,94.47,94.43,94.43,32044
2018/03/08,15:23:00,94.43,94.44,94.37,94.43,49334
2018/03/08,15:24:00,94.43,94.47,94.42,94.46,42576
2018/03/08,15:25:00,94.46,94.47,94.44,94.46,82589
2018/03/08,15:26:00,94.46,94.47,94.45,94.45,53052
2018/03/08,15:27:00,94.46,94.47,94.41,94.41,47693
2018/03/08,15:28:00,94.41,94.43,94.39,94.42,45790
2018/03/08,15:29:00,94.42,94.43,94.41,94.41,36149
2018/03/08,15:30:00,94.41,94.47,94.41,94.47,61135
2018/03/08,15:31:00,94.47,94.49,94.38,94.39,151905
2018/03/08,15:32:00,94.39,94.40,94.27,94.32,68722
2018/03/08,15:33:00,94.32,94.42,94.32,94.39,114586
2018/03/08,15:34:00,94.39,94.41,94.33,94.33,132804
2018/03/08,15:35:00,94.33,94.35,94.28,94.32,73414
2018/03/08,15:36:00,94.31,94.33,94.20,94.24,74969
2018/03/08,15:37:00,94.24,94.30,94.24,94.27,43301
2018/03/08,15:38:00,94.29,94.32,94.26,94.26,32795
2018/03/08,15:39:00,94.26,94.29,94.20,94.21,35947
2018/03/08,15:40:00,94.21,94.24,94.14,94.14,87481
2018/03/08,15:41:00,94.14,94.24,94.12,94.16,73984
2018/03/08,15:42:00,94.16,94.16,94.03,94.06,59063
2018/03/08,15:43:00,94.06,94.14,94.06,94.12,41448
2018/03/08,15:44:00,94.11,94.11,93.99,94.02,78798
2018/03/08,15:45:00,94.02,94.03,93.93,93.98,96184
2018/03/08,15:46:00,93.98,94.02,93.85,93.86,231688
2018/03/08,15:47:00,93.86,93.87,93.77,93.80,147630
2018/03/08,15:48:00,93.80,93.88,93.80,93.83,105834
2018/03/08,15:49:00,93.83,93.97,93.82,93.92,98392
2018/03/08,15:50:00,93.92,93.92,93.82,93.85,67530
2018/03/08,15:51:00,93.85,94.30,93.85,94.12,246022
2018/03/08,15:52:00,94.12,94.26,94.12,94.19,185998
2018/03/08,15:53:00,94.19,94.40,94.14,94.28,209851
2018/03/08,15:54:00,94.28,94.28,94.16,94.16,134157
2018/03/08,15:55:00,94.16,94.21,94.13,94.18,118568
2018/03/08,15:56:00,94.18,94.28,94.17,94.26,157044
2018/03/08,15:57:00,94.26,94.26,94.20,94.22,100200
2018/03/08,15:58:00,94.22,94.22,94.13,94.18,121509
2018/03/08,15:59:00,94.19,94.24,94.18,94.21,111403
2018/03/08,16:00:00,94.21,94.45,93.80,94.43,547480
2018/03/09,09:31:00,95.29,95.40,95.10,95.24,1003795
2018/03/09,09:32:00,95.24,95.27,95.09,95.09,106723
2018/03/09,09:33:00,95.10,95.11,95.00,95.05,136746
2018/03/09,09:34:00,95.05,95.14,95.05,95.08,133781
2018/03/09,09:35:00,95.08,95.14,95.04,95.11,229675
2018/03/09,09:36:00,95.12,95.17,95.10,95.16,106534
2018/03/09,09:37:00,95.16,95.27,95.15,95.26,65285
2018/03/09,09:38:00,95.25,95.40,95.23,95.34,157853
2018/03/09,09:39:00,95.35,95.39,95.31,95.33,87317
2018/03/09,09:40:00,95.32,95.40,95.31,95.40,93045
2018/03/09,09:41:00,95.40,95.44,95.36,95.41,119547
2018/03/09,09:42:00,95.41,95.43,95.37,95.43,81906
2018/03/09,09:43:00,95.43,95.44,95.39,95.43,75225
2018/03/09,09:44:00,95.43,95.50,95.43,95.50,167598
2018/03/09,09:45:00,95.50,95.51,95.27,95.27,120521
2018/03/09,09:46:00,95.27,95.34,95.25,95.28,61940
2018/03/09,09:47:00,95.28,95.36,95.25,95.34,82106
2018/03/09,09:48:00,95.35,95.43,95.33,95.43,159283
2018/03/09,09:49:00,95.43,95.50,95.41,95.47,99694
2018/03/09,09:50:00,95.46,95.55,95.45,95.51,82502
2018/03/09,09:51:00,95.51,95.59,95.50,95.53,101002
2018/03/09,09:52:00,95.53,95.54,95.49,95.50,117101
2018/03/09,09:53:00,95.49,95.53,95.48,95.50,70656
2018/03/09,09:54:00,95.50,95.54,95.46,95.53,94402
2018/03/09,09:55:00,95.53,95.53,95.50,95.50,93417
2018/03/09,09:56:00,95.51,95.51,95.46,95.48,115578
2018/03/09,09:57:00,95.48,95.51,95.47,95.48,77698
2018/03/09,09:58:00,95.48,95.48,95.41,95.43,75932
2018/03/09,09:59:00,95.43,95.44,95.37,95.37,97216
2018/03/09,10:00:00,95.36,95.44,95.36,95.43,69344
2018/03/09,10:01:00,95.43,95.48,95.41,95.45,119276
2018/03/09,10:02:00,95.46,95.47,95.33,95.36,78509
2018/03/09,10:03:00,95.36,95.36,95.31,95.31,50427
2018/03/09,10:04:00,95.32,95.32,95.21,95.21,60615
2018/03/09,10:05:00,95.21,95.27,95.21,95.27,50974
2018/03/09,10:06:00,95.27,95.28,95.22,95.25,48391
2018/03/09,10:07:00,95.25,95.37,95.24,95.34,107385
2018/03/09,10:08:00,95.35,95.46,95.34,95.45,127490
2018/03/09,10:09:00,95.45,95.52,95.43,95.52,137533
2018/03/09,10:10:00,95.52,95.55,95.48,95.55,125888
2018/03/09,10:11:00,95.55,95.56,95.50,95.51,59033
2018/03/09,10:12:00,95.51,95.53,95.41,95.45,104649
2018/03/09,10:13:00,95.45,95.51,95.42,95.45,82191
2018/03/09,10:14:00,95.45,95.49,95.45,95.48,31050
2018/03/09,10:15:00,95.48,95.54,95.47,95.54,84237
2018/03/09,10:16:00,95.54,95.56,95.51,95.53,81856
2018/03/09,10:17:00,95.53,95.57,95.49,95.54,62600
2018/03/09,10:18:00,95.54,95.58,95.53,95.58,50353
2018/03/09,10:19:00,95.58,95.68,95.58,95.67,110172
2018/03/09,10:20:00,95.67,95.70,95.64,95.68,55989
2018/03/09,10:21:00,95.68,95.71,95.64,95.68,105511
2018/03/09,10:22:00,95.68,95.68,95.58,95.59,39051
2018/03/09,10:23:00,95.59,95.71,95.59,95.70,139221
2018/03/09,10:24:00,95.70,95.75,95.69,95.75,72605
2018/03/09,10:25:00,95.75,95.77,95.69,95.71,89564
2018/03/09,10:26:00,95.71,95.71,95.66,95.67,119351
2018/03/09,10:27:00,95.67,95.67,95.60,95.64,171729
2018/03/09,10:28:00,95.64,95.71,95.63,95.70,54441
2018/03/09,10:29:00,95.70,95.71,95.63,95.66,53046
2018/03/09,10:30:00,95.66,95.69,95.59,95.69,39186
2018/03/09,10:31:00,95.69,95.72,95.65,95.65,85868
2018/03/09,10:32:00,95.65,95.72,95.64,95.71,51165
2018/03/09,10:33:00,95.71,95.77,95.69,95.77,68695
2018/03/09,10:34:00,95.77,95.82,95.75,95.81,92769
2018/03/09,10:35:00,95.81,95.90,95.81,95.90,81740
2018/03/09,10:36:00,95.89,95.91,95.82,95.87,111285
2018/03/09,10:37:00,95.87,95.93,95.87,95.92,48815
2018/03/09,10:38:00,95.92,95.97,95.92,95.97,122992
2018/03/09,10:39:00,95.97,95.97,95.93,95.95,123578
2018/03/09,10:40:00,95.95,95.95,95.88,95.91,68536
2018/03/09,10:41:00,95.91,95.98,95.90,95.97,86235
2018/03/09,10:42:00,95.98,95.99,95.96,95.99,86813
2018/03/09,10:43:00,95.99,96.00,95.94,95.95,105748
2018/03/09,10:44:00,95.95,95.98,95.93,95.96,199030
2018/03/09,10:45:00,95.96,96.00,95.95,95.99,78570
2018/03/09,10:46:00,96.00,96.02,95.96,95.97,374519
2018/03/09,10:47:00,95.97,95.97,95.90,95.94,82543
2018/03/09,10:48:00,95.94,96.00,95.94,95.98,96008
2018/03/09,10:49:00,95.98,96.00,95.97,95.97,61821
2018/03/09,10:50:00,95.97,96.00,95.93,95.96,71975
2018/03/09,10:51:00,95.96,95.99,95.94,95.99,67841
2018/03/09,10:52:00,95.99,96.00,95.95,95.97,50899
2018/03/09,10:53:00,95.97,95.97,95.88,95.88,69517
2018/03/09,10:54:00,95.88,95.89,95.80,95.85,102178
2018/03/09,10:55:00,95.85,95.90,95.84,95.87,70085
2018/03/09,10:56:00,95.87,95.88,95.84,95.86,40896
2018/03/09,10:57:00,95.86,95.89,95.85,95.87,59912
2018/03/09,10:58:00,95.87,95.88,95.85,95.86,51107
2018/03/09,10:59:00,95.86,95.88,95.85,95.86,48897
2018/03/09,11:00:00,95.87,95.92,95.86,95.89,43555
2018/03/09,11:01:00,95.90,95.94,95.88,95.92,46571
2018/03/09,11:02:00,95.92,95.95,95.90,95.95,61839
2018/03/09,11:03:00,95.95,95.95,95.93,95.94,44478
2018/03/09,11:04:00,95.95,95.95,95.85,95.85,137823
2018/03/09,11:05:00,95.85,95.87,95.72,95.73,116510
2018/03/09,11:06:00,95.73,95.74,95.64,95.65,162584
2018/03/09,11:07:00,95.65,95.73,95.64,95.73,65249
2018/03/09,11:08:00,95.73,95.74,95.63,95.67,267914
2018/03/09,11:09:00,95.68,95.73,95.68,95.72,39207
2018/03/09,11:10:00,95.72,95.74,95.67,95.72,106803
2018/03/09,11:11:00,95.72,95.74,95.64,95.72,72609
2018/03/09,11:12:00,95.72,95.76,95.72,95.76,41984
2018/03/09,11:13:00,95.76,95.81,95.75,95.75,57012
2018/03/09,11:14:00,95.76,95.81,95.71,95.80,76391
2018/03/09,11:15:00,95.80,95.85,95.80,95.80,66851
2018/03/09,11:16:00,95.81,95.85,95.80,95.83,111009
2018/03/09,11:17:00,95.83,95.87,95.78,95.79,161763
2018/03/09,11:18:00,95.79,95.80,95.74,95.79,31881
2018/03/09,11:19:00,95.79,95.82,95.76,95.77,50527
2018/03/09,11:20:00,95.77,95.81,95.77,95.78,38616
2018/03/09,11:21:00,95.78,95.81,95.77,95.80,106983
2018/03/09,11:22:00,95.80,95.81,95.79,95.81,79797
2018/03/09,11:23:00,95.80,95.85,95.79,95.81,57528
2018/03/09,11:24:00,95.81,95.83,95.73,95.75,30409
2018/03/09,11:25:00,95.75,95.75,95.70,95.72,35429
2018/03/09,11:26:00,95.72,95.74,95.67,95.67,62094
2018/03/09,11:27:00,95.68,95.68,95.60,95.60,31564
2018/03/09,11:28:00,95.60,95.74,95.60,95.63,95328
2018/03/09,11:29:00,95.63,95.71,95.62,95.70,54573
2018/03/09,11:30:00,95.70,95.70,95.62,95.64,66459
2018/03/09,11:31:00,95.64,95.78,95.62,95.77,129496
2018/03/09,11:32:00,95.77,95.77,95.65,95.66,37258
2018/03/09,11:33:00,95.66,95.69,95.65,95.67,55844
2018/03/09,11:34:00,95.67,95.71,95.63,95.68,72235
2018/03/09,11:35:00,95.68,95.70,95.63,95.63,51952
2018/03/09,11:36:00,95.63,95.70,95.62,95.70,78742
2018/03/09,11:37:00,95.70,95.70,95.65,95.65,38997
2018/03/09,11:38:00,95.65,95.67,95.63,95.66,30742
2018/03/09,11:39:00,95.66,95.74,95.66,95.71,69128
2018/03/09,11:40:00,95.71,95.72,95.67,95.69,60105
2018/03/09,11:41:00,95.70,95.70,95.68,95.70,45209
2018/03/09,11:42:00,95.70,95.72,95.69,95.72,45235
2018/03/09,11:43:00,95.73,95.75,95.69,95.74,198446
2018/03/09,11:44:00,95.74,95.74,95.68,95.72,34604
2018/03/09,11:45:00,95.72,95.79,95.71,95.79,36744
2018/03/09,11:46:00,95.80,95.81,95.76,95.77,31168
2018/03/09,11:47:00,95.77,95.83,95.77,95.82,37803
2018/03/09,11:48:00,95.82,95.89,95.82,95.85,31465
2018/03/09,11:49:00,95.85,95.88,95.85,95.87,31950
2018/03/09,11:50:00,95.87,95.90,95.86,95.87,38109
2018/03/09,11:51:00,95.87,95.91,95.86,95.86,31240
2018/03/09,11:52:00,95.87,95.92,95.87,95.91,43083
2018/03/09,11:53:00,95.91,95.91,95.83,95.86,32712
2018/03/09,11:54:00,95.86,95.86,95.84,95.85,14732
2018/03/09,11:55:00,95.85,95.88,95.83,95.86,24631
2018/03/09,11:56:00,95.86,95.89,95.82,95.83,36467
2018/03/09,11:57:00,95.82,95.86,95.81,95.81,23217
2018/03/09,11:58:00,95.81,95.82,95.80,95.80,18360
2018/03/09,11:59:00,95.81,95.83,95.81,95.82,88694
2018/03/09,12:00:00,95.82,95.83,95.80,95.83,28322
2018/03/09,12:01:00,95.83,95.98,95.83,95.95,169905
2018/03/09,12:02:00,95.96,95.98,95.93,95.95,64282
2018/03/09,12:03:00,95.95,96.00,95.95,95.97,68027
2018/03/09,12:04:00,95.98,95.99,95.94,95.97,44015
2018/03/09,12:05:00,95.97,95.99,95.94,95.96,103248
2018/03/09,12:06:00,95.96,96.00,95.95,95.99,124556
2018/03/09,12:07:00,95.99,96.00,95.95,95.96,33269
2018/03/09,12:08:00,95.96,95.97,95.91,95.93,43582
2018/03/09,12:09:00,95.94,95.94,95.90,95.91,22689
2018/03/09,12:10:00,95.91,95.98,95.91,95.96,92643
2018/03/09,12:11:00,95.96,95.98,95.93,95.98,296058
2018/03/09,12:12:00,95.98,96.06,95.98,96.02,179434
2018/03/09,12:13:00,96.02,96.04,96.01,96.04,23217
2018/03/09,12:14:00,96.03,96.26,96.03,96.23,275664
2018/03/09,12:15:00,96.23,96.24,96.17,96.20,79791
2018/03/09,12:16:00,96.20,96.22,96.17,96.17,107957
2018/03/09,12:17:00,96.17,96.21,96.16,96.21,85624
2018/03/09,12:18:00,96.21,96.21,96.13,96.17,248368
2018/03/09,12:19:00,96.16,96.21,96.15,96.20,119033
2018/03/09,12:20:00,96.21,96.21,96.18,96.20,49068
2018/03/09,12:21:00,96.20,96.20,96.17,96.20,28683
2018/03/09,12:22:00,96.20,96.20,96.15,96.17,23322
2018/03/09,12:23:00,96.17,96.18,96.13,96.14,23545
2018/03/09,12:24:00,96.14,96.19,96.14,96.19,37496
2018/03/09,12:25:00,96.18,96.20,96.15,96.15,43433
2018/03/09,12:26:00,96.15,96.16,96.11,96.12,71847
2018/03/09,12:27:00,96.12,96.14,96.07,96.08,42064
2018/03/09,12:28:00,96.08,96.09,96.06,96.09,299211
2018/03/09,12:29:00,96.09,96.10,96.06,96.08,29632
2018/03/09,12:30:00,96.08,96.08,96.04,96.05,27955
2018/03/09,12:31:00,96.05,96.09,96.04,96.07,22983
2018/03/09,12:32:00,96.07,96.11,96.06,96.10,45573
2018/03/09,12:33:00,96.10,96.15,96.09,96.12,50958
2018/03/09,12:34:00,96.11,96.15,96.09,96.14,30459
2018/03/09,12:35:00,96.14,96.15,96.12,96.14,29319
2018/03/09,12:36:00,96.14,96.16,96.13,96.15,33908
2018/03/09,12:37:00,96.15,96.20,96.14,96.20,53998
2018/03/09,12:38:00,96.20,96.21,96.18,96.18,101675
2018/03/09,12:39:00,96.17,96.18,96.10,96.10,59029
2018/03/09,12:40:00,96.10,96.10,96.07,96.08,32583
2018/03/09,12:41:00,96.08,96.08,96.02,96.05,34461
2018/03/09,12:42:00,96.04,96.06,96.03,96.05,25601
2018/03/09,12:43:00,96.05,96.05,96.01,96.02,14315
2018/03/09,12:44:00,96.02,96.05,96.02,96.04,51724
2018/03/09,12:45:00,96.04,96.12,96.04,96.11,57743
2018/03/09,12:46:00,96.12,96.13,96.10,96.10,34730
2018/03/09,12:47:00,96.10,96.14,96.10,96.13,40760
2018/03/09,12:48:00,96.13,96.14,96.11,96.11,21929
2018/03/09,12:49:00,96.11,96.13,96.10,96.13,24802
2018/03/09,12:50:00,96.13,96.14,96.10,96.11,26892
2018/03/09,12:51:00,96.11,96.11,96.06,96.06,291516
2018/03/09,12:52:00,96.06,96.07,96.05,96.07,31010
2018/03/09,12:53:00,96.07,96.08,96.05,96.06,30772
2018/03/09,12:54:00,96.06,96.07,96.05,96.07,16910
2018/03/09,12:55:00,96.07,96.08,96.06,96.07,29259
2018/03/09,12:56:00,96.06,96.07,96.04,96.04,26355
2018/03/09,12:57:00,96.04,96.07,96.02,96.03,63571
2018/03/09,12:58:00,96.03,96.04,96.00,96.03,27491
2018/03/09,12:59:00,96.04,96.05,96.00,96.02,26074
2018/03/09,13:00:00,96.02,96.02,95.99,96.02,27832
2018/03/09,13:01:00,96.02,96.11,96.02,96.10,43600
2018/03/09,13:02:00,96.10,96.10,96.06,96.06,33178
2018/03/09,13:03:00,96.06,96.09,96.06,96.09,15615
2018/03/09,13:04:00,96.09,96.10,96.07,96.10,30840
2018/03/09,13:05:00,96.10,96.14,96.10,96.11,29955
2018/03/09,13:06:00,96.11,96.12,96.09,96.10,38551
2018/03/09,13:07:00,96.10,96.10,96.07,96.10,26199
2018/03/09,13:08:00,96.10,96.10,96.08,96.09,17457
2018/03/09,13:09:00,96.09,96.11,96.08,96.09,24582
2018/03/09,13:10:00,96.09,96.13,96.09,96.12,30745
2018/03/09,13:11:00,96.12,96.13,96.09,96.09,45573
2018/03/09,13:12:00,96.09,96.11,96.08,96.10,17857
2018/03/09,13:13:00,96.10,96.12,96.09,96.10,30114
2018/03/09,13:14:00,96.10,96.16,96.10,96.13,36735
2018/03/09,13:15:00,96.13,96.16,96.11,96.14,67617
2018/03/09,13:16:00,96.15,96.16,96.13,96.16,47872
2018/03/09,13:17:00,96.16,96.16,96.14,96.15,29923
2018/03/09,13:18:00,96.15,96.15,96.12,96.13,15551
2018/03/09,13:19:00,96.13,96.17,96.13,96.13,74474
2018/03/09,13:20:00,96.13,96.16,96.12,96.16,30113
2018/03/09,13:21:00,96.16,96.17,96.14,96.17,49714
2018/03/09,13:22:00,96.17,96.17,96.15,96.16,22027
2018/03/09,13:23:00,96.16,96.20,96.16,96.20,24376
2018/03/09,13:24:00,96.21,96.23,96.21,96.22,96328
2018/03/09,13:25:00,96.22,96.25,96.21,96.25,25045
2018/03/09,13:26:00,96.24,96.25,96.19,96.20,302668
2018/03/09,13:27:00,96.20,96.22,96.19,96.21,35978
2018/03/09,13:28:00,96.21,96.25,96.20,96.24,48611
2018/03/09,13:29:00,96.24,96.25,96.24,96.25,11105
2018/03/09,13:30:00,96.25,96.25,96.24,96.24,13281
2018/03/09,13:31:00,96.24,96.25,96.21,96.22,63464
2018/03/09,13:32:00,96.22,96.23,96.19,96.19,29169
2018/03/09,13:33:00,96.19,96.20,96.16,96.17,28549
2018/03/09,13:34:00,96.17,96.22,96.15,96.20,32767
2018/03/09,13:35:00,96.20,96.23,96.19,96.19,30438
2018/03/09,13:36:00,96.19,96.21,96.18,96.18,19757
2018/03/09,13:37:00,96.17,96.19,96.16,96.18,41837
2018/03/09,13:38:00,96.17,96.22,96.17,96.20,58220
2018/03/09,13:39:00,96.20,96.21,96.18,96.19,18073
2018/03/09,13:40:00,96.19,96.20,96.18,96.20,27885
2018/03/09,13:41:00,96.20,96.22,96.19,96.21,27512
2018/03/09,13:42:00,96.21,96.22,96.18,96.18,40085
2018/03/09,13:43:00,96.18,96.20,96.16,96.16,33909
2018/03/09,13:44:00,96.16,96.25,96.14,96.24,92907
2018/03/09,13:45:00,96.24,96.26,96.23,96.25,75800
2018/03/09,13:46:00,96.25,96.28,96.24,96.27,68578
2018/03/09,13:47:00,96.27,96.29,96.24,96.25,81592
2018/03/09,13:48:00,96.25,96.26,96.23,96.26,58249
2018/03/09,13:49:00,96.26,96.28,96.24,96.24,45867
2018/03/09,13:50:00,96.24,96.26,96.20,96.20,277637
2018/03/09,13:51:00,96.20,96.26,96.20,96.26,35575
2018/03/09,13:52:00,96.26,96.26,96.20,96.21,21990
2018/03/09,13:53:00,96.21,96.22,96.20,96.21,35742
2018/03/09,13:54:00,96.21,96.23,96.17,96.19,38832
2018/03/09,13:55:00,96.19,96.20,96.17,96.18,24226
2018/03/09,13:56:00,96.18,96.21,96.17,96.20,54953
2018/03/09,13:57:00,96.20,96.22,96.17,96.17,31551
2018/03/09,13:58:00,96.17,96.20,96.15,96.19,24976
2018/03/09,13:59:00,96.19,96.20,96.15,96.17,43128
2018/03/09,14:00:00,96.17,96.20,96.16,96.20,18771
2018/03/09,14:01:00,96.20,96.20,96.16,96.16,52180
2018/03/09,14:02:00,96.15,96.19,96.15,96.17,21634
2018/03/09,14:03:00,96.17,96.19,96.16,96.19,22846
2018/03/09,14:04:00,96.19,96.22,96.17,96.18,41973
2018/03/09,14:05:00,96.19,96.19,96.15,96.15,50150
2018/03/09,14:06:00,96.15,96.19,96.15,96.16,44470
2018/03/09,14:07:00,96.16,96.19,96.16,96.19,35146
2018/03/09,14:08:00,96.18,96.20,96.17,96.17,33104
2018/03/09,14:09:00,96.17,96.20,96.15,96.19,27720
2018/03/09,14:10:00,96.19,96.22,96.19,96.21,49495
2018/03/09,14:11:00,96.21,96.26,96.19,96.23,66394
2018/03/09,14:12:00,96.23,96.25,96.21,96.25,30523
2018/03/09,14:13:00,96.25,96.32,96.23,96.32,138683
2018/03/09,14:14:00,96.32,96.36,96.30,96.31,47173
2018/03/09,14:15:00,96.31,96.33,96.29,96.29,72278
2018/03/09,14:16:00,96.29,96.31,96.26,96.30,309866
2018/03/09,14:17:00,96.30,96.30,96.27,96.28,34959
2018/03/09,14:18:00,96.28,96.29,96.23,96.26,66459
2018/03/09,14:19:00,96.26,96.27,96.18,96.20,39030
2018/03/09,14:20:00,96.20,96.23,96.18,96.23,29616
2018/03/09,14:21:00,96.22,96.25,96.21,96.23,45154
2018/03/09,14:22:00,96.23,96.24,96.17,96.19,43642
2018/03/09,14:23:00,96.20,96.22,96.16,96.20,57486
2018/03/09,14:24:00,96.20,96.20,96.16,96.17,16002
2018/03/09,14:25:00,96.16,96.20,96.16,96.18,30658
2018/03/09,14:26:00,96.18,96.21,96.16,96.17,22301
2018/03/09,14:27:00,96.17,96.18,96.12,96.12,57033
2018/03/09,14:28:00,96.13,96.18,96.10,96.18,55927
2018/03/09,14:29:00,96.18,96.19,96.15,96.18,30924
2018/03/09,14:30:00,96.17,96.21,96.17,96.19,35079
2018/03/09,14:31:00,96.19,96.21,96.17,96.21,16748
2018/03/09,14:32:00,96.21,96.21,96.18,96.19,39787
2018/03/09,14:33:00,96.20,96.23,96.18,96.22,29280
2018/03/09,14:34:00,96.22,96.25,96.21,96.25,28665
2018/03/09,14:35:00,96.26,96.26,96.21,96.21,29637
2018/03/09,14:36:00,96.21,96.22,96.15,96.15,572919
2018/03/09,14:37:00,96.15,96.24,96.14,96.22,48786
2018/03/09,14:38:00,96.22,96.26,96.21,96.26,58431
2018/03/09,14:39:00,96.26,96.27,96.24,96.26,26261
2018/03/09,14:40:00,96.26,96.29,96.26,96.29,25503
2018/03/09,14:41:00,96.30,96.30,96.27,96.28,29877
2018/03/09,14:42:00,96.29,96.31,96.24,96.25,56202
2018/03/09,14:43:00,96.25,96.26,96.20,96.22,38132
2018/03/09,14:44:00,96.22,96.24,96.17,96.17,25831
2018/03/09,14:45:00,96.17,96.20,96.17,96.19,19383
2018/03/09,14:46:00,96.19,96.22,96.18,96.20,24086
2018/03/09,14:47:00,96.21,96.22,96.19,96.22,25522
2018/03/09,14:48:00,96.23,96.23,96.21,96.22,17592
2018/03/09,14:49:00,96.22,96.23,96.18,96.19,20988
2018/03/09,14:50:00,96.19,96.23,96.16,96.22,36974
2018/03/09,14:51:00,96.22,96.27,96.22,96.25,55789
2018/03/09,14:52:00,96.26,96.27,96.24,96.25,36028
2018/03/09,14:53:00,96.25,96.25,96.19,96.19,27561
2018/03/09,14:54:00,96.19,96.22,96.16,96.18,41154
2018/03/09,14:55:00,96.18,96.21,96.14,96.15,73471
2018/03/09,14:56:00,96.15,96.15,96.09,96.09,23438
2018/03/09,14:57:00,96.10,96.11,96.06,96.09,60761
2018/03/09,14:58:00,96.10,96.15,96.09,96.14,75274
2018/03/09,14:59:00,96.14,96.17,96.13,96.16,37528
2018/03/09,15:00:00,96.16,96.17,96.15,96.17,32536
2018/03/09,15:01:00,96.17,96.18,96.15,96.17,25506
2018/03/09,15:02:00,96.17,96.17,96.14,96.16,26400
2018/03/09,15:03:00,96.16,96.17,96.13,96.15,37918
2018/03/09,15:04:00,96.15,96.16,96.13,96.16,29157
2018/03/09,15:05:00,96.16,96.22,96.16,96.21,51877
2018/03/09,15:06:00,96.21,96.24,96.19,96.19,66691
2018/03/09,15:07:00,96.19,96.19,96.14,96.15,41406
2018/03/09,15:08:00,96.15,96.19,96.15,96.15,35043
2018/03/09,15:09:00,96.14,96.25,96.14,96.15,633318
2018/03/09,15:10:00,96.16,96.20,96.15,96.17,56846
2018/03/09,15:11:00,96.17,96.20,96.15,96.20,36771
2018/03/09,15:12:00,96.20,96.20,96.13,96.18,49404
2018/03/09,15:13:00,96.18,96.22,96.18,96.18,45985
2018/03/09,15:14:00,96.18,96.21,96.18,96.19,72894
2018/03/09,15:15:00,96.19,96.25,96.19,96.24,66712
2018/03/09,15:16:00,96.25,96.25,96.22,96.23,37499
2018/03/09,15:17:00,96.23,96.25,96.22,96.22,34619
2018/03/09,15:18:00,96.21,96.22,96.17,96.19,52575
2018/03/09,15:19:00,96.19,96.23,96.18,96.20,40034
2018/03/09,15:20:00,96.20,96.22,96.18,96.19,37925
2018/03/09,15:21:00,96.19,96.20,96.18,96.18,31414
2018/03/09,15:22:00,96.19,96.20,96.15,96.20,43514
2018/03/09,15:23:00,96.20,96.20,96.17,96.18,29479
2018/03/09,15:24:00,96.18,96.20,96.18,96.18,59962
2018/03/09,15:25:00,96.18,96.19,96.16,96.19,39905
2018/03/09,15:26:00,96.19,96.19,96.15,96.17,53137
2018/03/09,15:27:00,96.17,96.22,96.14,96.22,58978
2018/03/09,15:28:00,96.22,96.22,96.17,96.18,50176
2018/03/09,15:29:00,96.19,96.23,96.17,96.19,78046
2018/03/09,15:30:00,96.19,96.24,96.16,96.24,200681
2018/03/09,15:31:00,96.25,96.27,96.23,96.27,103481
2018/03/09,15:32:00,96.27,96.28,96.24,96.28,462504
2018/03/09,15:33:00,96.28,96.29,96.27,96.29,46571
2018/03/09,15:34:00,96.28,96.29,96.25,96.26,49070
2018/03/09,15:35:00,96.27,96.27,96.21,96.21,47519
2018/03/09,15:36:00,96.21,96.24,96.20,96.23,52854
2018/03/09,15:37:00,96.23,96.25,96.19,96.19,124344
2018/03/09,15:38:00,96.19,96.25,96.19,96.25,70081
2018/03/09,15:39:00,96.25,96.29,96.25,96.27,86270
2018/03/09,15:40:00,96.27,96.29,96.17,96.25,554889
2018/03/09,15:41:00,96.25,96.29,96.23,96.28,60121
2018/03/09,15:42:00,96.28,96.29,96.24,96.24,82235
2018/03/09,15:43:00,96.24,96.25,96.17,96.20,108947
2018/03/09,15:44:00,96.20,96.23,96.18,96.19,75505
2018/03/09,15:45:00,96.19,96.19,96.15,96.17,123772
2018/03/09,15:46:00,96.17,96.18,96.11,96.15,164760
2018/03/09,15:47:00,96.14,96.16,96.13,96.14,106831
2018/03/09,15:48:00,96.13,96.14,96.09,96.10,77733
2018/03/09,15:49:00,96.09,96.13,96.09,96.12,88344
2018/03/09,15:50:00,96.12,96.14,96.09,96.11,139669
2018/03/09,15:51:00,96.10,96.50,96.10,96.27,601639
2018/03/09,15:52:00,96.27,96.31,96.26,96.30,197905
2018/03/09,15:53:00,96.31,96.38,96.30,96.31,296393
2018/03/09,15:54:00,96.31,96.36,96.29,96.33,216548
2018/03/09,15:55:00,96.33,96.35,96.30,96.32,195704
2018/03/09,15:56:00,96.33,96.37,96.24,96.25,295977
2018/03/09,15:57:00,96.25,96.31,96.25,96.29,238838
2018/03/09,15:58:00,96.29,96.35,96.29,96.32,294562
2018/03/09,15:59:00,96.32,96.40,96.29,96.40,365056
2018/03/09,16:00:00,96.40,96.54,96.11,96.54,1190645
2018/03/12,09:31:00,96.50,96.72,96.24,96.28,750491
2018/03/12,09:32:00,96.25,96.29,96.04,96.08,117688
2018/03/12,09:33:00,96.10,96.31,96.10,96.31,121622
2018/03/12,09:34:00,96.31,96.54,96.30,96.54,90838
2018/03/12,09:35:00,96.54,96.54,96.43,96.47,83604
2018/03/12,09:36:00,96.48,96.66,96.47,96.64,89396
2018/03/12,09:37:00,96.64,96.68,96.54,96.65,106244
2018/03/12,09:38:00,96.65,96.68,96.61,96.62,65629
2018/03/12,09:39:00,96.61,96.77,96.56,96.75,116280
2018/03/12,09:40:00,96.75,96.81,96.73,96.77,135553
2018/03/12,09:41:00,96.77,96.78,96.69,96.70,69832
2018/03/12,09:42:00,96.70,96.79,96.65,96.66,84802
2018/03/12,09:43:00,96.67,96.74,96.66,96.67,109362
2018/03/12,09:44:00,96.67,96.73,96.64,96.71,75023
2018/03/12,09:45:00,96.71,96.80,96.71,96.77,88407
2018/03/12,09:46:00,96.77,96.85,96.77,96.83,76192
2018/03/12,09:47:00,96.83,96.86,96.78,96.81,96026
2018/03/12,09:48:00,96.81,96.86,96.80,96.82,58457
2018/03/12,09:49:00,96.82,96.84,96.73,96.74,60971
2018/03/12,09:50:00,96.73,96.75,96.69,96.75,97524
2018/03/12,09:51:00,96.75,96.79,96.69,96.71,59978
2018/03/12,09:52:00,96.71,96.80,96.69,96.77,47553
2018/03/12,09:53:00,96.77,96.77,96.70,96.71,48349
2018/03/12,09:54:00,96.71,96.85,96.70,96.85,65746
2018/03/12,09:55:00,96.85,96.87,96.80,96.80,43222
2018/03/12,09:56:00,96.81,96.83,96.76,96.76,50828
2018/03/12,09:57:00,96.77,96.80,96.76,96.78,32190
2018/03/12,09:58:00,96.78,96.83,96.77,96.82,34890
2018/03/12,09:59:00,96.82,96.85,96.80,96.85,50055
2018/03/12,10:00:00,96.85,96.91,96.85,96.88,61526
2018/03/12,10:01:00,96.89,96.90,96.84,96.86,115055
2018/03/12,10:02:00,96.85,96.86,96.81,96.83,53951
2018/03/12,10:03:00,96.83,96.85,96.79,96.80,73564
2018/03/12,10:04:00,96.80,96.83,96.80,96.82,114037
2018/03/12,10:05:00,96.81,96.83,96.74,96.75,122272
2018/03/12,10:06:00,96.75,96.75,96.59,96.66,109724
2018/03/12,10:07:00,96.66,96.72,96.62,96.62,77356
2018/03/12,10:08:00,96.61,96.62,96.54,96.55,53807
2018/03/12,10:09:00,96.56,96.63,96.55,96.56,73412
2018/03/12,10:10:00,96.56,96.57,96.45,96.48,76642
2018/03/12,10:11:00,96.48,96.53,96.44,96.51,58162
2018/03/12,10:12:00,96.51,96.58,96.51,96.52,31471
2018/03/12,10:13:00,96.52,96.56,96.50,96.56,50529
2018/03/12,10:14:00,96.55,96.61,96.55,96.59,64631
2018/03/12,10:15:00,96.59,96.66,96.59,96.62,47858
2018/03/12,10:16:00,96.62,96.67,96.58,96.65,69478
2018/03/12,10:17:00,96.65,96.66,96.63,96.65,36776
2018/03/12,10:18:00,96.66,96.68,96.53,96.54,84183
2018/03/12,10:19:00,96.54,96.54,96.44,96.46,77346
2018/03/12,10:20:00,96.47,96.52,96.47,96.51,48169
2018/03/12,10:21:00,96.51,96.62,96.51,96.62,68823
2018/03/12,10:22:00,96.62,96.67,96.61,96.66,44387
2018/03/12,10:23:00,96.66,96.67,96.63,96.67,45968
2018/03/12,10:24:00,96.67,96.67,96.60,96.61,39702
2018/03/12,10:25:00,96.60,96.61,96.52,96.56,60616
2018/03/12,10:26:00,96.55,96.60,96.54,96.58,39728
2018/03/12,10:27:00,96.58,96.64,96.55,96.63,64601
2018/03/12,10:28:00,96.63,96.65,96.59,96.64,38006
2018/03/12,10:29:00,96.64,96.66,96.63,96.63,28856
2018/03/12,10:30:00,96.63,96.65,96.58,96.60,46336
2018/03/12,10:31:00,96.61,96.61,96.49,96.50,66485
2018/03/12,10:32:00,96.50,96.52,96.47,96.48,40711
2018/03/12,10:33:00,96.49,96.55,96.47,96.53,50236
2018/03/12,10:34:00,96.53,96.53,96.43,96.48,50675
2018/03/12,10:35:00,96.49,96.49,96.37,96.39,69968
2018/03/12,10:36:00,96.39,96.41,96.34,96.36,63794
2018/03/12,10:37:00,96.36,96.39,96.34,96.37,39087
2018/03/12,10:38:00,96.37,96.45,96.34,96.44,45240
2018/03/12,10:39:00,96.44,96.46,96.43,96.43,31841
2018/03/12,10:40:00,96.43,96.44,96.39,96.40,48899
2018/03/12,10:41:00,96.40,96.47,96.40,96.42,66951
2018/03/12,10:42:00,96.42,96.45,96.36,96.38,50166
2018/03/12,10:43:00,96.38,96.46,96.37,96.45,56386
2018/03/12,10:44:00,96.45,96.52,96.45,96.51,33174
2018/03/12,10:45:00,96.51,96.52,96.47,96.49,39228
2018/03/12,10:46:00,96.48,96.49,96.45,96.46,55964
2018/03/12,10:47:00,96.46,96.49,96.45,96.49,28872
2018/03/12,10:48:00,96.48,96.50,96.46,96.47,40797
2018/03/12,10:49:00,96.46,96.48,96.45,96.48,44837
2018/03/12,10:50:00,96.48,96.52,96.45,96.52,44534
2018/03/12,10:51:00,96.52,96.57,96.51,96.57,89593
2018/03/12,10:52:00,96.57,96.59,96.51,96.52,54480
2018/03/12,10:53:00,96.53,96.53,96.37,96.39,79207
2018/03/12,10:54:00,96.39,96.41,96.28,96.30,74873
2018/03/12,10:55:00,96.30,96.30,96.23,96.30,105856
2018/03/12,10:56:00,96.30,96.32,96.24,96.28,78894
2018/03/12,10:57:00,96.28,96.31,96.27,96.30,49047
2018/03/12,10:58:00,96.30,96.30,96.25,96.30,47855
2018/03/12,10:59:00,96.30,96.35,96.27,96.32,42315
2018/03/12,11:00:00,96.32,96.34,96.29,96.32,57635
2018/03/12,11:01:00,96.31,96.33,96.25,96.32,55329
2018/03/12,11:02:00,96.32,96.39,96.31,96.37,90231
2018/03/12,11:03:00,96.37,96.48,96.37,96.46,50993
2018/03/12,11:04:00,96.46,96.48,96.44,96.46,34876
2018/03/12,11:05:00,96.47,96.50,96.45,96.45,41736
2018/03/12,11:06:00,96.45,96.46,96.33,96.35,70698
2018/03/12,11:07:00,96.35,96.38,96.32,96.32,35553
2018/03/12,11:08:00,96.33,96.34,96.29,96.30,39222
2018/03/12,11:09:00,96.30,96.32,96.25,96.27,28799
2018/03/12,11:10:00,96.27,96.28,96.21,96.24,48272
2018/03/12,11:11:00,96.24,96.31,96.24,96.27,35009
2018/03/12,11:12:00,96.26,96.26,96.20,96.20,30580
2018/03/12,11:13:00,96.21,96.27,96.21,96.21,27913
2018/03/12,11:14:00,96.21,96.24,96.17,96.22,45196
2018/03/12,11:15:00,96.22,96.27,96.20,96.21,23985
2018/03/12,11:16:00,96.21,96.25,96.15,96.15,51727
2018/03/12,11:17:00,96.15,96.22,96.13,96.20,52918
2018/03/12,11:18:00,96.20,96.23,96.15,96.18,29806
2018/03/12,11:19:00,96.19,96.23,96.18,96.20,30107
2018/03/12,11:20:00,96.20,96.23,96.19,96.23,29867
2018/03/12,11:21:00,96.22,96.23,96.20,96.21,29584
2018/03/12,11:22:00,96.21,96.23,96.20,96.22,20032
2018/03/12,11:23:00,96.23,96.24,96.16,96.17,41705
2018/03/12,11:24:00,96.17,96.18,96.13,96.13,27824
2018/03/12,11:25:00,96.13,96.13,96.07,96.09,54989
2018/03/12,11:26:00,96.09,96.10,96.08,96.10,15969
2018/03/12,11:27:00,96.10,96.19,96.08,96.13,46396
2018/03/12,11:28:00,96.13,96.16,96.11,96.11,36930
2018/03/12,11:29:00,96.11,96.25,96.11,96.24,94371
2018/03/12,11:30:00,96.24,96.24,96.18,96.23,40298
2018/03/12,11:31:00,96.23,96.27,96.20,96.25,54917
2018/03/12,11:32:00,96.25,96.27,96.24,96.26,27663
2018/03/12,11:33:00,96.26,96.30,96.24,96.30,31018
2018/03/12,11:34:00,96.30,96.30,96.24,96.27,62515
2018/03/12,11:35:00,96.27,96.37,96.25,96.35,59004
2018/03/12,11:36:00,96.35,96.35,96.28,96.32,22399
2018/03/12,11:37:00,96.32,96.41,96.31,96.41,43235
2018/03/12,11:38:00,96.41,96.41,96.34,96.36,36952
2018/03/12,11:39:00,96.36,96.38,96.33,96.34,25877
2018/03/12,11:40:00,96.34,96.35,96.30,96.34,36422
2018/03/12,11:41:00,96.34,96.45,96.34,96.41,67417
2018/03/12,11:42:00,96.41,96.44,96.39,96.42,21219
2018/03/12,11:43:00,96.42,96.42,96.34,96.35,29782
2018/03/12,11:44:00,96.35,96.41,96.35,96.40,44118
2018/03/12,11:45:00,96.41,96.44,96.37,96.43,39473
2018/03/12,11:46:00,96.43,96.49,96.41,96.42,37982
2018/03/12,11:47:00,96.42,96.45,96.40,96.43,24954
2018/03/12,11:48:00,96.43,96.44,96.39,96.41,15557
2018/03/12,11:49:00,96.42,96.45,96.40,96.40,28243
2018/03/12,11:50:00,96.40,96.40,96.36,96.38,48386
2018/03/12,11:51:00,96.38,96.38,96.36,96.36,14493
2018/03/12,11:52:00,96.36,96.36,96.31,96.31,50170
2018/03/12,11:53:00,96.31,96.41,96.31,96.39,55032
2018/03/12,11:54:00,96.38,96.49,96.35,96.48,61198
2018/03/12,11:55:00,96.48,96.51,96.45,96.49,56806
2018/03/12,11:56:00,96.48,96.50,96.47,96.49,33038
2018/03/12,11:57:00,96.49,96.52,96.49,96.50,37229
2018/03/12,11:58:00,96.50,96.51,96.46,96.48,33157
2018/03/12,11:59:00,96.48,96.50,96.47,96.47,29415
2018/03/12,12:00:00,96.47,96.53,96.46,96.50,28921
2018/03/12,12:01:00,96.50,96.56,96.50,96.55,54929
2018/03/12,12:02:00,96.55,96.57,96.53,96.56,37655
2018/03/12,12:03:00,96.56,96.59,96.52,96.55,48194
2018/03/12,12:04:00,96.55,96.60,96.55,96.60,46207
2018/03/12,12:05:00,96.60,96.68,96.60,96.67,46183
2018/03/12,12:06:00,96.67,96.70,96.59,96.59,45893
2018/03/12,12:07:00,96.58,96.66,96.58,96.64,34094
2018/03/12,12:08:00,96.64,96.69,96.64,96.68,32126
2018/03/12,12:09:00,96.68,96.73,96.68,96.70,58645
2018/03/12,12:10:00,96.70,96.75,96.69,96.74,48991
2018/03/12,12:11:00,96.73,96.73,96.68,96.69,34677
2018/03/12,12:12:00,96.69,96.72,96.66,96.67,1882622
2018/03/12,12:13:00,96.67,96.68,96.64,96.65,36029
2018/03/12,12:14:00,96.65,96.73,96.65,96.72,37704
2018/03/12,12:15:00,96.72,96.83,96.72,96.82,43885
2018/03/12,12:16:00,96.82,96.85,96.79,96.83,74821
2018/03/12,12:17:00,96.83,96.83,96.79,96.81,45467
2018/03/12,12:18:00,96.80,96.83,96.79,96.81,31800
2018/03/12,12:19:00,96.81,96.81,96.74,96.74,45044
2018/03/12,12:20:00,96.74,96.79,96.73,96.78,34216
2018/03/12,12:21:00,96.79,96.79,96.71,96.76,33230
2018/03/12,12:22:00,96.76,96.78,96.75,96.76,20209
2018/03/12,12:23:00,96.75,96.76,96.70,96.71,32410
2018/03/12,12:24:00,96.71,96.74,96.70,96.73,35509
2018/03/12,12:25:00,96.73,96.80,96.73,96.78,21502
2018/03/12,12:26:00,96.77,96.81,96.75,96.75,25686
2018/03/12,12:27:00,96.75,96.81,96.75,96.79,32339
2018/03/12,12:28:00,96.79,96.79,96.71,96.74,41028
2018/03/12,12:29:00,96.73,96.78,96.73,96.78,31883
2018/03/12,12:30:00,96.77,96.80,96.74,96.76,27570
2018/03/12,12:31:00,96.76,96.79,96.74,96.78,22274
2018/03/12,12:32:00,96.78,96.81,96.73,96.75,40790
2018/03/12,12:33:00,96.74,96.77,96.73,96.74,16847
2018/03/12,12:34:00,96.74,96.74,96.70,96.70,22966
2018/03/12,12:35:00,96.71,96.76,96.70,96.75,39085
2018/03/12,12:36:00,96.75,96.76,96.66,96.67,759236
2018/03/12,12:37:00,96.67,96.69,96.65,96.68,22876
2018/03/12,12:38:00,96.67,96.69,96.63,96.63,31398
2018/03/12,12:39:00,96.63,96.68,96.61,96.68,31563
2018/03/12,12:40:00,96.67,96.68,96.63,96.63,18754
2018/03/12,12:41:00,96.64,96.73,96.64,96.73,22150
2018/03/12,12:42:00,96.73,96.76,96.72,96.75,29780
2018/03/12,12:43:00,96.75,96.76,96.70,96.75,33962
2018/03/12,12:44:00,96.76,96.76,96.72,96.72,36755
2018/03/12,12:45:00,96.72,96.78,96.72,96.78,23069
2018/03/12,12:46:00,96.77,96.81,96.77,96.81,23400
2018/03/12,12:47:00,96.81,96.82,96.78,96.80,18318
2018/03/12,12:48:00,96.80,96.83,96.79,96.83,18723
2018/03/12,12:49:00,96.83,96.85,96.81,96.81,36520
2018/03/12,12:50:00,96.81,96.82,96.76,96.76,28953
2018/03/12,12:51:00,96.76,96.78,96.76,96.77,12335
2018/03/12,12:52:00,96.77,96.78,96.76,96.77,9387
2018/03/12,12:53:00,96.77,96.79,96.76,96.77,16056
2018/03/12,12:54:00,96.78,96.80,96.77,96.78,21005
2018/03/12,12:55:00,96.78,96.79,96.77,96.79,12413
2018/03/12,12:56:00,96.79,96.81,96.76,96.80,27846
2018/03/12,12:57:00,96.80,96.81,96.78,96.79,17081
2018/03/12,12:58:00,96.79,96.79,96.72,96.72,29021
2018/03/12,12:59:00,96.72,96.78,96.70,96.77,65937
2018/03/12,13:00:00,96.77,96.79,96.75,96.75,28986
2018/03/12,13:01:00,96.75,96.79,96.74,96.78,25998
2018/03/12,13:02:00,96.78,96.81,96.78,96.81,12988
2018/03/12,13:03:00,96.82,96.89,96.81,96.89,47519
2018/03/12,13:04:00,96.89,96.90,96.86,96.90,78569
2018/03/12,13:05:00,96.90,96.95,96.89,96.95,69892
2018/03/12,13:06:00,96.95,97.00,96.93,96.97,59715
2018/03/12,13:07:00,96.97,97.00,96.95,96.97,50427
2018/03/12,13:08:00,96.97,96.99,96.96,96.96,100963
2018/03/12,13:09:00,96.97,96.99,96.96,96.99,37228
2018/03/12,13:10:00,96.99,97.00,96.97,96.98,26108
2018/03/12,13:11:00,96.98,97.00,96.97,96.99,24393
2018/03/12,13:12:00,96.99,97.00,96.98,96.98,27843
2018/03/12,13:13:00,96.98,96.99,96.96,96.98,24065
2018/03/12,13:14:00,96.98,97.05,96.98,97.04,127587
2018/03/12,13:15:00,97.04,97.05,97.00,97.02,31252
2018/03/12,13:16:00,97.02,97.04,96.99,97.00,23045
2018/03/12,13:17:00,97.00,97.02,96.98,97.02,28169
2018/03/12,13:18:00,97.02,97.05,96.97,96.97,40811
2018/03/12,13:19:00,96.97,97.00,96.96,96.98,34755
2018/03/12,13:20:00,96.98,97.00,96.97,96.98,32601
2018/03/12,13:21:00,96.98,96.99,96.93,96.94,38163
2018/03/12,13:22:00,96.94,96.98,96.93,96.98,33062
2018/03/12,13:23:00,96.97,96.98,96.95,96.96,14205
2018/03/12,13:24:00,96.96,96.97,96.95,96.96,22906
2018/03/12,13:25:00,96.96,96.99,96.95,96.99,20086
2018/03/12,13:26:00,96.99,97.02,96.99,97.02,28741
2018/03/12,13:27:00,97.02,97.03,97.01,97.02,27922
2018/03/12,13:28:00,97.02,97.05,97.00,97.00,33138
2018/03/12,13:29:00,97.00,97.03,97.00,97.03,25630
2018/03/12,13:30:00,97.03,97.03,97.00,97.01,31676
2018/03/12,13:31:00,97.01,97.01,96.95,96.98,37882
2018/03/12,13:32:00,96.99,97.00,96.96,96.96,26670
2018/03/12,13:33:00,96.96,96.98,96.96,96.98,13011
2018/03/12,13:34:00,96.98,97.05,96.98,97.04,19783
2018/03/12,13:35:00,97.04,97.08,97.04,97.07,44393
2018/03/12,13:36:00,97.07,97.09,97.04,97.09,55321
2018/03/12,13:37:00,97.09,97.12,97.08,97.10,82560
2018/03/12,13:38:00,97.10,97.12,97.09,97.11,27201
2018/03/12,13:39:00,97.11,97.12,97.09,97.10,26890
2018/03/12,13:40:00,97.10,97.10,97.06,97.09,69262
2018/03/12,13:41:00,97.10,97.12,97.07,97.08,52098
2018/03/12,13:42:00,97.08,97.12,97.08,97.10,38241
2018/03/12,13:43:00,97.10,97.13,97.06,97.07,39433
2018/03/12,13:44:00,97.07,97.08,97.03,97.05,24117
2018/03/12,13:45:00,97.04,97.05,97.01,97.02,28615
2018/03/12,13:46:00,97.02,97.06,97.01,97.01,29627
2018/03/12,13:47:00,97.02,97.03,97.00,97.00,76838
2018/03/12,13:48:00,97.00,97.03,97.00,97.02,138667
2018/03/12,13:49:00,97.01,97.06,96.98,97.05,63547
2018/03/12,13:50:00,97.06,97.08,97.04,97.08,45505
2018/03/12,13:51:00,97.08,97.08,97.01,97.04,32506
2018/03/12,13:52:00,97.05,97.07,97.03,97.06,22701
2018/03/12,13:53:00,97.06,97.07,97.03,97.04,24406
2018/03/12,13:54:00,97.04,97.05,97.00,97.03,42319
2018/03/12,13:55:00,97.03,97.04,97.01,97.02,25281
2018/03/12,13:56:00,97.01,97.03,97.01,97.02,21485
2018/03/12,13:57:00,97.02,97.07,97.02,97.03,46632
2018/03/12,13:58:00,97.03,97.04,96.97,97.00,59160
2018/03/12,13:59:00,97.00,97.03,96.97,97.02,28952
2018/03/12,14:00:00,97.02,97.03,96.94,96.95,35409
2018/03/12,14:01:00,96.95,97.02,96.95,97.00,43403
2018/03/12,14:02:00,97.00,97.02,96.99,97.02,28978
2018/03/12,14:03:00,97.02,97.05,97.01,97.05,32450
2018/03/12,14:04:00,97.05,97.06,97.04,97.04,16902
2018/03/12,14:05:00,97.04,97.09,97.04,97.09,27938
2018/03/12,14:06:00,97.09,97.09,97.02,97.04,32182
2018/03/12,14:07:00,97.04,97.08,97.03,97.07,18957
2018/03/12,14:08:00,97.06,97.08,97.03,97.03,78032
2018/03/12,14:09:00,97.03,97.05,96.99,97.01,32139
2018/03/12,14:10:00,97.01,97.02,97.00,97.01,30178
2018/03/12,14:11:00,97.01,97.01,96.92,96.93,57060
2018/03/12,14:12:00,96.93,96.96,96.92,96.93,45366
2018/03/12,14:13:00,96.93,96.94,96.87,96.88,80843
2018/03/12,14:14:00,96.88,96.90,96.84,96.86,61741
2018/03/12,14:15:00,96.87,96.87,96.81,96.86,55229
2018/03/12,14:16:00,96.85,96.90,96.83,96.84,56983
2018/03/12,14:17:00,96.84,96.88,96.82,96.85,51505
2018/03/12,14:18:00,96.84,96.85,96.82,96.82,32310
2018/03/12,14:19:00,96.82,96.85,96.81,96.83,60786
2018/03/12,14:20:00,96.83,96.84,96.82,96.84,23401
2018/03/12,14:21:00,96.84,96.88,96.83,96.88,36998
2018/03/12,14:22:00,96.88,96.92,96.87,96.88,27983
2018/03/12,14:23:00,96.88,96.88,96.81,96.82,21810
2018/03/12,14:24:00,96.82,96.83,96.81,96.83,20227
2018/03/12,14:25:00,96.83,96.85,96.81,96.82,29964
2018/03/12,14:26:00,96.82,96.85,96.81,96.84,19408
2018/03/12,14:27:00,96.83,96.84,96.82,96.83,21770
2018/03/12,14:28:00,96.83,96.83,96.80,96.81,22699
2018/03/12,14:29:00,96.81,96.84,96.78,96.79,113771
2018/03/12,14:30:00,96.79,96.82,96.77,96.78,29316
2018/03/12,14:31:00,96.79,96.81,96.76,96.81,29548
2018/03/12,14:32:00,96.81,96.84,96.79,96.79,37309
2018/03/12,14:33:00,96.79,96.79,96.73,96.75,50622
2018/03/12,14:34:00,96.75,96.77,96.73,96.75,30543
2018/03/12,14:35:00,96.75,96.77,96.72,96.77,29851
2018/03/12,14:36:00,96.77,96.78,96.75,96.76,19119
2018/03/12,14:37:00,96.76,96.79,96.76,96.79,18271
2018/03/12,14:38:00,96.79,96.82,96.77,96.78,35619
2018/03/12,14:39:00,96.78,96.78,96.71,96.73,68293
2018/03/12,14:40:00,96.73,96.78,96.73,96.77,36069
2018/03/12,14:41:00,96.78,96.79,96.75,96.75,25525
2018/03/12,14:42:00,96.75,96.76,96.72,96.72,26118
2018/03/12,14:43:00,96.72,96.72,96.66,96.68,80326
2018/03/12,14:44:00,96.69,96.72,96.61,96.62,46718
2018/03/12,14:45:00,96.62,96.65,96.58,96.64,42153
2018/03/12,14:46:00,96.64,96.66,96.62,96.64,34302
2018/03/12,14:47:00,96.63,96.65,96.62,96.63,22019
2018/03/12,14:48:00,96.64,96.66,96.61,96.61,27411
2018/03/12,14:49:00,96.62,96.64,96.60,96.60,24390
2018/03/12,14:50:00,96.61,96.64,96.60,96.63,21542
2018/03/12,14:51:00,96.63,96.68,96.62,96.63,30910
2018/03/12,14:52:00,96.63,96.66,96.62,96.65,21700
2018/03/12,14:53:00,96.65,96.71,96.65,96.68,27481
2018/03/12,14:54:00,96.68,96.74,96.68,96.74,59422
2018/03/12,14:55:00,96.74,96.74,96.68,96.70,34242
2018/03/12,14:56:00,96.70,96.74,96.69,96.70,30401
2018/03/12,14:57:00,96.70,96.76,96.70,96.70,46703
2018/03/12,14:58:00,96.70,96.70,96.60,96.62,53342
2018/03/12,14:59:00,96.62,96.69,96.62,96.67,47942
2018/03/12,15:00:00,96.67,96.70,96.67,96.69,22877
2018/03/12,15:01:00,96.69,96.74,96.65,96.71,44269
2018/03/12,15:02:00,96.71,96.77,96.71,96.76,42348
2018/03/12,15:03:00,96.76,96.81,96.75,96.76,43052
2018/03/12,15:04:00,96.77,96.78,96.73,96.74,24331
2018/03/12,15:05:00,96.75,96.78,96.73,96.78,32856
2018/03/12,15:06:00,96.78,96.78,96.72,96.73,23323
2018/03/12,15:07:00,96.73,96.77,96.72,96.73,25761
2018/03/12,15:08:00,96.73,96.73,96.69,96.69,54621
2018/03/12,15:09:00,96.69,96.70,96.65,96.66,39695
2018/03/12,15:10:00,96.66,96.74,96.66,96.69,68935
2018/03/12,15:11:00,96.69,96.72,96.66,96.66,49328
2018/03/12,15:12:00,96.66,96.76,96.66,96.75,78815
2018/03/12,15:13:00,96.75,96.75,96.71,96.72,23733
2018/03/12,15:14:00,96.72,96.77,96.72,96.72,30523
2018/03/12,15:15:00,96.73,96.75,96.71,96.74,24768
2018/03/12,15:16:00,96.74,96.76,96.71,96.73,35602
2018/03/12,15:17:00,96.73,96.74,96.71,96.74,22432
2018/03/12,15:18:00,96.74,96.77,96.73,96.76,32325
2018/03/12,15:19:00,96.75,96.76,96.72,96.72,29514
2018/03/12,15:20:00,96.72,96.76,96.71,96.71,50138
2018/03/12,15:21:00,96.72,96.75,96.71,96.75,32060
2018/03/12,15:22:00,96.74,96.77,96.73,96.75,43887
2018/03/12,15:23:00,96.75,96.79,96.75,96.77,41533
2018/03/12,15:24:00,96.77,96.78,96.75,96.77,27811
2018/03/12,15:25:00,96.78,96.82,96.75,96.81,93278
2018/03/12,15:26:00,96.81,96.85,96.80,96.84,60525
2018/03/12,15:27:00,96.85,96.85,96.80,96.80,35496
2018/03/12,15:28:00,96.80,96.81,96.75,96.79,42806
2018/03/12,15:29:00,96.78,96.81,96.78,96.81,30185
2018/03/12,15:30:00,96.81,96.84,96.81,96.82,37200
2018/03/12,15:31:00,96.82,96.91,96.80,96.90,65410
2018/03/12,15:32:00,96.90,96.92,96.87,96.89,76916
2018/03/12,15:33:00,96.89,96.94,96.88,96.93,72617
2018/03/12,15:34:00,96.92,96.93,96.90,96.93,42045
2018/03/12,15:35:00,96.93,96.97,96.91,96.96,55148
2018/03/12,15:36:00,96.96,96.96,96.91,96.94,34298
2018/03/12,15:37:00,96.94,96.99,96.93,96.95,97136
2018/03/12,15:38:00,96.95,96.98,96.91,96.96,53255
2018/03/12,15:39:00,96.95,96.97,96.94,96.95,32840
2018/03/12,15:40:00,96.95,96.97,96.94,96.97,30969
2018/03/12,15:41:00,96.97,97.02,96.95,97.01,63407
2018/03/12,15:42:00,97.01,97.03,97.00,97.03,35333
2018/03/12,15:43:00,97.02,97.06,97.02,97.05,60440
2018/03/12,15:44:00,97.05,97.05,97.01,97.03,30370
2018/03/12,15:45:00,97.03,97.07,97.00,97.06,66031
2018/03/12,15:46:00,97.06,97.15,97.06,97.15,169762
2018/03/12,15:47:00,97.15,97.15,97.11,97.11,85824
2018/03/12,15:48:00,97.12,97.15,97.11,97.15,63521
2018/03/12,15:49:00,97.14,97.20,97.12,97.18,170098
2018/03/12,15:50:00,97.18,97.20,97.16,97.20,65208
2018/03/12,15:51:00,97.20,97.21,96.95,97.02,265811
2018/03/12,15:52:00,97.02,97.04,96.98,97.02,112460
2018/03/12,15:53:00,97.01,97.03,96.98,96.98,72517
2018/03/12,15:54:00,96.98,97.01,96.97,97.00,103178
2018/03/12,15:55:00,97.00,97.00,96.89,96.92,132534
2018/03/12,15:56:00,96.92,96.98,96.90,96.92,145500
2018/03/12,15:57:00,96.93,96.95,96.90,96.94,118526
2018/03/12,15:58:00,96.94,96.98,96.93,96.98,134369
2018/03/12,15:59:00,96.98,97.02,96.97,97.02,153823
2018/03/12,16:00:00,97.02,97.20,96.76,96.77,687063
2018/03/13,09:31:00,97.00,97.24,97.00,97.15,155873
2018/03/13,09:32:00,97.15,97.20,97.00,97.03,92430
2018/03/13,09:33:00,97.03,97.03,96.92,96.97,113683
2018/03/13,09:34:00,96.97,96.98,96.82,96.84,83380
2018/03/13,09:35:00,96.84,96.94,96.79,96.92,95624
2018/03/13,09:36:00,96.92,96.92,96.81,96.82,61736
2018/03/13,09:37:00,96.82,96.91,96.81,96.91,57099
2018/03/13,09:38:00,96.91,96.94,96.78,96.78,86711
2018/03/13,09:39:00,96.78,96.79,96.67,96.75,87263
2018/03/13,09:40:00,96.76,96.78,96.68,96.73,75434
2018/03/13,09:41:00,96.73,96.77,96.64,96.74,85470
2018/03/13,09:42:00,96.75,96.88,96.75,96.82,56947
2018/03/13,09:43:00,96.82,96.92,96.81,96.85,67195
2018/03/13,09:44:00,96.85,96.86,96.75,96.79,61271
2018/03/13,09:45:00,96.79,96.86,96.75,96.81,65274
2018/03/13,09:46:00,96.81,96.91,96.81,96.90,72014
2018/03/13,09:47:00,96.90,96.95,96.87,96.88,58864
2018/03/13,09:48:00,96.88,96.96,96.87,96.95,118157
2018/03/13,09:49:00,96.94,97.02,96.94,96.95,93611
2018/03/13,09:50:00,96.95,96.96,96.87,96.88,68361
2018/03/13,09:51:00,96.88,96.99,96.88,96.99,77879
2018/03/13,09:52:00,96.99,97.04,96.93,96.93,69215
2018/03/13,09:53:00,96.93,96.95,96.89,96.93,47815
2018/03/13,09:54:00,96.93,96.98,96.92,96.95,29566
2018/03/13,09:55:00,96.95,96.95,96.88,96.88,62474
2018/03/13,09:56:00,96.88,96.91,96.86,96.87,47842
2018/03/13,09:57:00,96.87,96.94,96.84,96.87,56896
2018/03/13,09:58:00,96.87,96.89,96.85,96.85,39601
2018/03/13,09:59:00,96.85,96.88,96.80,96.82,64521
2018/03/13,10:00:00,96.82,96.82,96.78,96.79,34018
2018/03/13,10:01:00,96.79,96.82,96.71,96.72,90448
2018/03/13,10:02:00,96.72,96.79,96.72,96.73,67656
2018/03/13,10:03:00,96.73,96.75,96.63,96.64,81083
2018/03/13,10:04:00,96.64,96.67,96.60,96.63,93278
2018/03/13,10:05:00,96.63,96.71,96.63,96.70,84585
2018/03/13,10:06:00,96.70,96.75,96.67,96.73,105943
2018/03/13,10:07:00,96.73,96.79,96.73,96.79,50046
2018/03/13,10:08:00,96.79,96.84,96.78,96.81,52948
2018/03/13,10:09:00,96.81,96.81,96.76,96.76,36792
2018/03/13,10:10:00,96.76,96.78,96.69,96.77,49831
2018/03/13,10:11:00,96.77,96.82,96.77,96.82,40954
2018/03/13,10:12:00,96.82,96.82,96.76,96.76,25246
2018/03/13,10:13:00,96.76,96.77,96.71,96.72,45587
2018/03/13,10:14:00,96.72,96.73,96.70,96.72,58510
2018/03/13,10:15:00,96.72,96.72,96.67,96.70,75699
2018/03/13,10:16:00,96.70,96.73,96.69,96.73,31834
2018/03/13,10:17:00,96.73,96.74,96.67,96.72,64866
2018/03/13,10:18:00,96.73,96.77,96.70,96.77,110528
2018/03/13,10:19:00,96.77,96.81,96.73,96.80,81839
2018/03/13,10:20:00,96.80,96.83,96.79,96.83,92078
2018/03/13,10:21:00,96.81,96.85,96.80,96.85,300754
2018/03/13,10:22:00,96.85,96.88,96.74,96.74,305576
2018/03/13,10:23:00,96.75,96.79,96.75,96.76,55688
2018/03/13,10:24:00,96.76,96.76,96.71,96.75,66278
2018/03/13,10:25:00,96.75,96.79,96.73,96.73,55160
2018/03/13,10:26:00,96.73,96.75,96.71,96.72,60769
2018/03/13,10:27:00,96.71,96.71,96.63,96.66,232751
2018/03/13,10:28:00,96.66,96.68,96.64,96.65,99024
2018/03/13,10:29:00,96.65,96.66,96.60,96.62,74499
2018/03/13,10:30:00,96.62,96.62,96.50,96.51,159245
2018/03/13,10:31:00,96.52,96.54,96.40,96.41,100645
2018/03/13,10:32:00,96.41,96.42,96.21,96.25,152236
2018/03/13,10:33:00,96.24,96.26,96.17,96.20,72376
2018/03/13,10:34:00,96.20,96.23,96.12,96.12,100984
2018/03/13,10:35:00,96.13,96.19,96.12,96.13,85324
2018/03/13,10:36:00,96.13,96.18,96.12,96.18,94881
2018/03/13,10:37:00,96.17,96.20,96.11,96.11,105537
2018/03/13,10:38:00,96.12,96.25,96.12,96.25,74855
2018/03/13,10:39:00,96.25,96.26,96.15,96.20,91166
2018/03/13,10:40:00,96.20,96.22,96.10,96.11,87793
2018/03/13,10:41:00,96.12,96.21,96.11,96.18,93543
2018/03/13,10:42:00,96.18,96.25,96.16,96.20,83158
2018/03/13,10:43:00,96.20,96.25,96.19,96.23,52019
2018/03/13,10:44:00,96.22,96.29,96.21,96.26,98497
2018/03/13,10:45:00,96.26,96.28,96.22,96.25,46752
2018/03/13,10:46:00,96.24,96.25,96.19,96.21,42913
2018/03/13,10:47:00,96.21,96.24,96.20,96.23,45999
2018/03/13,10:48:00,96.23,96.26,96.22,96.25,30684
2018/03/13,10:49:00,96.25,96.25,96.20,96.25,54865
2018/03/13,10:50:00,96.25,96.25,96.18,96.18,72289
2018/03/13,10:51:00,96.18,96.19,96.14,96.16,48369
2018/03/13,10:52:00,96.17,96.18,96.10,96.14,52261
2018/03/13,10:53:00,96.14,96.15,96.06,96.06,62636
2018/03/13,10:54:00,96.06,96.13,96.06,96.11,54007
2018/03/13,10:55:00,96.11,96.16,96.09,96.09,64146
2018/03/13,10:56:00,96.09,96.11,96.02,96.03,49064
2018/03/13,10:57:00,96.03,96.17,96.03,96.14,95438
2018/03/13,10:58:00,96.13,96.18,96.12,96.14,58285
2018/03/13,10:59:00,96.14,96.18,96.09,96.16,96364
2018/03/13,11:00:00,96.17,96.17,96.12,96.14,77483
2018/03/13,11:01:00,96.14,96.16,96.09,96.10,57139
2018/03/13,11:02:00,96.10,96.10,96.04,96.07,86181
2018/03/13,11:03:00,96.07,96.10,95.99,95.99,173904
2018/03/13,11:04:00,95.99,95.99,95.88,95.96,112163
2018/03/13,11:05:00,95.96,95.98,95.90,95.98,70768
2018/03/13,11:06:00,95.97,96.00,95.95,95.97,54882
2018/03/13,11:07:00,95.96,96.00,95.91,95.92,58987
2018/03/13,11:08:00,95.92,95.92,95.77,95.78,76699
2018/03/13,11:09:00,95.78,95.85,95.78,95.85,80694
2018/03/13,11:10:00,95.85,95.85,95.77,95.79,91444
2018/03/13,11:11:00,95.79,95.89,95.79,95.84,81636
2018/03/13,11:12:00,95.83,95.89,95.82,95.86,54408
2018/03/13,11:13:00,95.86,95.87,95.71,95.73,78192
2018/03/13,11:14:00,95.73,95.73,95.67,95.69,79201
2018/03/13,11:15:00,95.69,95.82,95.68,95.72,140443
2018/03/13,11:16:00,95.71,95.75,95.65,95.65,41275
2018/03/13,11:17:00,95.64,95.70,95.64,95.67,39583
2018/03/13,11:18:00,95.67,95.70,95.60,95.60,103895
2018/03/13,11:19:00,95.61,95.69,95.56,95.68,114814
2018/03/13,11:20:00,95.68,95.78,95.68,95.75,74087
2018/03/13,11:21:00,95.75,95.76,95.69,95.69,51885
2018/03/13,11:22:00,95.69,95.74,95.67,95.72,55531
2018/03/13,11:23:00,95.72,95.73,95.66,95.70,123400
2018/03/13,11:24:00,95.70,95.70,95.61,95.62,151830
2018/03/13,11:25:00,95.62,95.63,95.60,95.60,119767
2018/03/13,11:26:00,95.60,95.61,95.43,95.44,107448
2018/03/13,11:27:00,95.44,95.48,95.41,95.42,81748
2018/03/13,11:28:00,95.42,95.42,95.23,95.24,154732
2018/03/13,11:29:00,95.25,95.41,95.24,95.35,309056
2018/03/13,11:30:00,95.35,95.38,95.30,95.38,73441
2018/03/13,11:31:00,95.38,95.54,95.38,95.54,89411
2018/03/13,11:32:00,95.54,95.55,95.43,95.45,54714
2018/03/13,11:33:00,95.45,95.49,95.41,95.43,58618
2018/03/13,11:34:00,95.43,95.44,95.37,95.38,29243
2018/03/13,11:35:00,95.38,95.38,95.27,95.27,57533
2018/03/13,11:36:00,95.27,95.33,95.25,95.26,97748
2018/03/13,11:37:00,95.26,95.30,95.22,95.28,75901
2018/03/13,11:38:00,95.28,95.35,95.26,95.30,57908
2018/03/13,11:39:00,95.30,95.31,95.25,95.30,61433
2018/03/13,11:40:00,95.30,95.34,95.27,95.27,85685
2018/03/13,11:41:00,95.28,95.30,95.26,95.29,69112
2018/03/13,11:42:00,95.29,95.36,95.29,95.36,126180
2018/03/13,11:43:00,95.35,95.37,95.32,95.33,93926
2018/03/13,11:44:00,95.33,95.35,95.21,95.21,96130
2018/03/13,11:45:00,95.21,95.24,95.15,95.21,94956
2018/03/13,11:46:00,95.21,95.22,95.16,95.17,53780
2018/03/13,11:47:00,95.17,95.20,95.16,95.19,68027
2018/03/13,11:48:00,95.20,95.28,95.19,95.26,75234
2018/03/13,11:49:00,95.26,95.26,95.20,95.26,75403
2018/03/13,11:50:00,95.26,95.32,95.24,95.32,51900
2018/03/13,11:51:00,95.33,95.37,95.27,95.28,53018
2018/03/13,11:52:00,95.28,95.31,95.26,95.28,195859
2018/03/13,11:53:00,95.28,95.31,95.27,95.31,42452
2018/03/13,11:54:00,95.31,95.32,95.26,95.32,39310
2018/03/13,11:55:00,95.32,95.36,95.32,95.34,42557
2018/03/13,11:56:00,95.34,95.34,95.22,95.28,123565
2018/03/13,11:57:00,95.28,95.32,95.26,95.29,78531
2018/03/13,11:58:00,95.28,95.32,95.19,95.30,176575
2018/03/13,11:59:00,95.30,95.38,95.27,95.36,116806
2018/03/13,12:00:00,95.36,95.37,95.21,95.23,99162
2018/03/13,12:01:00,95.22,95.25,95.12,95.15,96444
2018/03/13,12:02:00,95.15,95.21,95.11,95.11,69593
2018/03/13,12:03:00,95.11,95.12,95.04,95.10,90656
2018/03/13,12:04:00,95.10,95.29,94.92,94.93,157105
2018/03/13,12:05:00,94.93,94.98,94.83,94.84,60351
2018/03/13,12:06:00,94.83,95.05,94.83,95.05,71142
2018/03/13,12:07:00,95.04,95.05,94.83,94.85,81676
2018/03/13,12:08:00,94.84,94.85,94.57,94.57,157084
2018/03/13,12:09:00,94.57,94.74,94.57,94.69,108550
2018/03/13,12:10:00,94.70,94.77,94.68,94.72,58052
2018/03/13,12:11:00,94.73,94.77,94.61,94.74,77888
2018/03/13,12:12:00,94.74,94.78,94.68,94.69,46092
2018/03/13,12:13:00,94.70,94.77,94.67,94.71,40917
2018/03/13,12:14:00,94.71,94.79,94.69,94.75,52053
2018/03/13,12:15:00,94.76,94.80,94.72,94.78,62933
2018/03/13,12:16:00,94.78,94.89,94.78,94.88,74970
2018/03/13,12:17:00,94.87,94.90,94.86,94.89,65632
2018/03/13,12:18:00,94.89,94.94,94.88,94.94,67904
2018/03/13,12:19:00,94.93,95.00,94.93,95.00,58484
2018/03/13,12:20:00,95.00,95.04,94.96,95.02,36824
2018/03/13,12:21:00,95.02,95.10,95.02,95.07,51632
2018/03/13,12:22:00,95.07,95.09,95.01,95.01,49685
2018/03/13,12:23:00,95.01,95.02,94.98,95.02,47396
2018/03/13,12:24:00,95.03,95.08,95.00,95.03,50312
2018/03/13,12:25:00,95.03,95.06,94.97,94.98,56663
2018/03/13,12:26:00,94.98,95.00,94.92,94.94,33211
2018/03/13,12:27:00,94.94,94.99,94.93,94.97,27406
2018/03/13,12:28:00,94.98,94.99,94.93,94.94,29831
2018/03/13,12:29:00,94.94,95.07,94.94,95.07,49792
2018/03/13,12:30:00,95.07,95.13,95.04,95.11,51991
2018/03/13,12:31:00,95.12,95.15,95.09,95.10,43198
2018/03/13,12:32:00,95.10,95.24,95.09,95.20,67087
2018/03/13,12:33:00,95.20,95.27,95.20,95.26,42991
2018/03/13,12:34:00,95.25,95.26,95.20,95.22,29580
2018/03/13,12:35:00,95.21,95.25,95.18,95.20,43971
2018/03/13,12:36:00,95.20,95.20,95.13,95.16,29384
2018/03/13,12:37:00,95.16,95.22,95.16,95.22,27633
2018/03/13,12:38:00,95.22,95.24,95.18,95.21,51110
2018/03/13,12:39:00,95.20,95.24,95.18,95.22,55397
2018/03/13,12:40:00,95.22,95.23,95.16,95.20,26730
2018/03/13,12:41:00,95.20,95.20,95.05,95.11,80055
2018/03/13,12:42:00,95.11,95.14,95.09,95.11,33365
2018/03/13,12:43:00,95.11,95.12,95.07,95.08,26071
2018/03/13,12:44:00,95.08,95.08,94.99,95.02,55504
2018/03/13,12:45:00,95.02,95.09,95.01,95.07,57545
2018/03/13,12:46:00,95.07,95.07,94.96,94.99,49519
2018/03/13,12:47:00,94.99,95.18,94.96,95.18,63751
2018/03/13,12:48:00,95.18,95.24,95.11,95.24,43970
2018/03/13,12:49:00,95.25,95.27,95.20,95.23,81625
2018/03/13,12:50:00,95.23,95.25,95.17,95.19,30588
2018/03/13,12:51:00,95.19,95.25,95.18,95.23,55129
2018/03/13,12:52:00,95.23,95.25,95.17,95.20,58727
2018/03/13,12:53:00,95.20,95.22,95.15,95.18,36818
2018/03/13,12:54:00,95.18,95.18,95.14,95.18,16558
2018/03/13,12:55:00,95.18,95.18,95.13,95.13,16269
2018/03/13,12:56:00,95.12,95.16,95.09,95.10,48411
2018/03/13,12:57:00,95.10,95.11,95.07,95.07,18883
2018/03/13,12:58:00,95.07,95.15,95.07,95.13,41030
2018/03/13,12:59:00,95.13,95.13,95.10,95.12,80900
2018/03/13,13:00:00,95.12,95.13,95.07,95.08,62559
2018/03/13,13:01:00,95.08,95.17,95.08,95.14,47536
2018/03/13,13:02:00,95.14,95.15,95.11,95.12,32358
2018/03/13,13:03:00,95.12,95.14,95.04,95.06,45497
2018/03/13,13:04:00,95.06,95.09,95.04,95.07,65416
2018/03/13,13:05:00,95.08,95.09,95.05,95.05,74322
2018/03/13,13:06:00,95.06,95.07,94.95,94.96,98848
2018/03/13,13:07:00,94.96,95.00,94.96,94.98,29207
2018/03/13,13:08:00,94.98,95.00,94.97,94.97,41950
2018/03/13,13:09:00,94.97,95.02,94.97,95.01,40786
2018/03/13,13:10:00,95.01,95.05,94.97,94.98,37716
2018/03/13,13:11:00,94.98,95.05,94.98,95.00,22602
2018/03/13,13:12:00,95.00,95.01,94.95,94.98,25607
2018/03/13,13:13:00,94.99,95.01,94.98,94.99,25530
2018/03/13,13:14:00,95.00,95.06,95.00,95.01,46740
2018/03/13,13:15:00,95.01,95.06,95.00,95.03,36863
2018/03/13,13:16:00,95.03,95.04,94.99,94.99,30264
2018/03/13,13:17:00,95.00,95.03,95.00,95.02,48421
2018/03/13,13:18:00,95.02,95.06,95.00,95.02,59669
2018/03/13,13:19:00,95.01,95.02,94.92,94.95,58245
2018/03/13,13:20:00,94.95,94.98,94.94,94.96,42838
2018/03/13,13:21:00,94.96,95.01,94.96,94.98,55210
2018/03/13,13:22:00,94.99,95.04,94.99,95.03,56710
2018/03/13,13:23:00,95.02,95.03,94.98,95.00,32892
2018/03/13,13:24:00,95.00,95.02,94.96,94.96,74798
2018/03/13,13:25:00,94.96,95.00,94.94,94.97,27770
2018/03/13,13:26:00,94.98,94.98,94.96,94.98,23960
2018/03/13,13:27:00,94.97,94.99,94.95,94.96,29182
2018/03/13,13:28:00,94.96,95.00,94.93,95.00,26897
2018/03/13,13:29:00,95.00,95.02,94.98,94.99,24039
2018/03/13,13:30:00,94.97,95.01,94.97,94.99,35312
2018/03/13,13:31:00,94.99,95.14,94.99,95.12,85999
2018/03/13,13:32:00,95.12,95.14,95.06,95.06,56739
2018/03/13,13:33:00,95.06,95.07,95.04,95.05,28664
2018/03/13,13:34:00,95.05,95.13,95.03,95.13,46276
2018/03/13,13:35:00,95.13,95.14,95.11,95.14,37150
2018/03/13,13:36:00,95.14,95.16,95.10,95.13,120594
2018/03/13,13:37:00,95.14,95.17,95.12,95.12,237127
2018/03/13,13:38:00,95.13,95.16,95.13,95.14,31992
2018/03/13,13:39:00,95.15,95.16,95.12,95.15,39379
2018/03/13,13:40:00,95.14,95.16,95.14,95.14,54770
2018/03/13,13:41:00,95.15,95.18,95.11,95.18,74542
2018/03/13,13:42:00,95.18,95.18,95.12,95.13,53678
2018/03/13,13:43:00,95.12,95.14,95.07,95.14,67161
2018/03/13,13:44:00,95.14,95.18,95.14,95.16,28205
2018/03/13,13:45:00,95.16,95.19,95.07,95.07,70336
2018/03/13,13:46:00,95.06,95.09,94.96,95.00,123574
2018/03/13,13:47:00,95.00,95.06,94.99,95.01,74058
2018/03/13,13:48:00,95.01,95.02,94.94,94.97,45980
2018/03/13,13:49:00,94.97,94.99,94.93,94.93,59095
2018/03/13,13:50:00,94.93,94.97,94.93,94.94,24334
2018/03/13,13:51:00,94.94,94.95,94.89,94.90,70530
2018/03/13,13:52:00,94.90,94.99,94.90,94.97,35422
2018/03/13,13:53:00,94.97,95.05,94.97,95.04,35621
2018/03/13,13:54:00,95.04,95.04,94.96,94.98,25894
2018/03/13,13:55:00,94.98,95.01,94.98,95.00,92200
2018/03/13,13:56:00,95.00,95.01,94.93,94.94,55234
2018/03/13,13:57:00,94.94,94.96,94.87,94.90,44199
2018/03/13,13:58:00,94.90,94.90,94.79,94.80,108646
2018/03/13,13:59:00,94.81,94.81,94.76,94.78,49449
2018/03/13,14:00:00,94.78,94.78,94.75,94.78,52375
2018/03/13,14:01:00,94.78,94.87,94.75,94.81,58903
2018/03/13,14:02:00,94.81,94.86,94.81,94.85,18056
2018/03/13,14:03:00,94.85,94.94,94.83,94.92,46613
2018/03/13,14:04:00,94.93,94.94,94.86,94.87,28018
2018/03/13,14:05:00,94.87,94.95,94.86,94.92,35466
2018/03/13,14:06:00,94.92,94.94,94.85,94.87,55664
2018/03/13,14:07:00,94.87,94.90,94.86,94.89,24597
2018/03/13,14:08:00,94.89,94.90,94.87,94.89,38810
2018/03/13,14:09:00,94.89,94.89,94.82,94.85,25071
2018/03/13,14:10:00,94.85,94.88,94.79,94.79,61668
2018/03/13,14:11:00,94.80,94.85,94.80,94.82,21469
2018/03/13,14:12:00,94.83,94.83,94.76,94.76,35878
2018/03/13,14:13:00,94.76,94.76,94.68,94.70,64046
2018/03/13,14:14:00,94.70,94.70,94.65,94.69,48569
2018/03/13,14:15:00,94.69,94.69,94.55,94.57,71470
2018/03/13,14:16:00,94.57,94.60,94.52,94.56,83304
2018/03/13,14:17:00,94.56,94.63,94.52,94.63,78345
2018/03/13,14:18:00,94.63,94.69,94.61,94.66,50780
2018/03/13,14:19:00,94.66,94.69,94.61,94.67,40505
2018/03/13,14:20:00,94.67,94.70,94.66,94.68,84580
2018/03/13,14:21:00,94.67,94.68,94.60,94.61,40274
2018/03/13,14:22:00,94.61,94.66,94.59,94.62,65228
2018/03/13,14:23:00,94.61,94.62,94.57,94.58,40605
2018/03/13,14:24:00,94.58,94.58,94.51,94.53,42523
2018/03/13,14:25:00,94.53,94.53,94.46,94.48,78170
2018/03/13,14:26:00,94.47,94.65,94.47,94.63,64758
2018/03/13,14:27:00,94.63,94.64,94.51,94.52,66675
2018/03/13,14:28:00,94.52,94.55,94.50,94.51,53792
2018/03/13,14:29:00,94.51,94.51,94.44,94.49,48055
2018/03/13,14:30:00,94.50,94.52,94.46,94.49,48931
2018/03/13,14:31:00,94.51,94.53,94.46,94.48,51798
2018/03/13,14:32:00,94.48,94.63,94.48,94.60,33549
2018/03/13,14:33:00,94.60,94.64,94.58,94.63,26932
2018/03/13,14:34:00,94.63,94.82,94.61,94.81,68755
2018/03/13,14:35:00,94.81,94.83,94.77,94.77,59479
2018/03/13,14:36:00,94.76,94.79,94.72,94.74,34426
2018/03/13,14:37:00,94.74,94.74,94.66,94.66,37763
2018/03/13,14:38:00,94.67,94.76,94.65,94.72,40676
2018/03/13,14:39:00,94.73,94.76,94.68,94.69,35285
2018/03/13,14:40:00,94.69,94.71,94.64,94.69,31496
2018/03/13,14:41:00,94.68,94.69,94.59,94.62,62988
2018/03/13,14:42:00,94.62,94.75,94.60,94.75,41151
2018/03/13,14:43:00,94.74,94.75,94.62,94.63,36635
2018/03/13,14:44:00,94.63,94.64,94.51,94.52,65840
2018/03/13,14:45:00,94.53,94.55,94.50,94.53,39238
2018/03/13,14:46:00,94.52,94.58,94.50,94.54,38883
2018/03/13,14:47:00,94.53,94.58,94.51,94.57,40363
2018/03/13,14:48:00,94.57,94.63,94.54,94.54,36794
2018/03/13,14:49:00,94.54,94.61,94.51,94.53,71623
2018/03/13,14:50:00,94.52,94.57,94.49,94.50,74861
2018/03/13,14:51:00,94.51,94.57,94.46,94.46,80805
2018/03/13,14:52:00,94.46,94.49,94.43,94.44,82180
2018/03/13,14:53:00,94.44,94.53,94.43,94.48,58358
2018/03/13,14:54:00,94.48,94.50,94.45,94.46,36111
2018/03/13,14:55:00,94.46,94.53,94.43,94.51,65994
2018/03/13,14:56:00,94.51,94.51,94.42,94.42,50502
2018/03/13,14:57:00,94.42,94.49,94.41,94.47,39954
2018/03/13,14:58:00,94.47,94.59,94.45,94.56,74170
2018/03/13,14:59:00,94.56,94.68,94.54,94.65,51811
2018/03/13,15:00:00,94.65,94.67,94.57,94.62,63941
2018/03/13,15:01:00,94.62,94.77,94.61,94.72,93231
2018/03/13,15:02:00,94.72,94.73,94.67,94.70,70892
2018/03/13,15:03:00,94.70,94.70,94.58,94.58,70880
2018/03/13,15:04:00,94.58,94.59,94.42,94.43,70115
2018/03/13,15:05:00,94.44,94.47,94.41,94.44,81712
2018/03/13,15:06:00,94.43,94.53,94.39,94.50,179457
2018/03/13,15:07:00,94.50,94.51,94.41,94.43,60433
2018/03/13,15:08:00,94.44,94.47,94.38,94.40,82068
2018/03/13,15:09:00,94.40,94.53,94.40,94.50,112619
2018/03/13,15:10:00,94.50,94.50,94.40,94.46,67311
2018/03/13,15:11:00,94.46,94.49,94.38,94.42,80341
2018/03/13,15:12:00,94.42,94.51,94.40,94.43,65997
2018/03/13,15:13:00,94.43,94.45,94.25,94.26,133008
2018/03/13,15:14:00,94.26,94.31,94.22,94.29,106101
2018/03/13,15:15:00,94.28,94.35,94.21,94.23,146474
2018/03/13,15:16:00,94.22,94.37,94.17,94.37,145177
2018/03/13,15:17:00,94.37,94.45,94.35,94.44,136481
2018/03/13,15:18:00,94.44,94.44,94.32,94.36,116218
2018/03/13,15:19:00,94.35,94.43,94.35,94.38,113007
2018/03/13,15:20:00,94.37,94.47,94.36,94.40,227370
2018/03/13,15:21:00,94.40,94.41,94.30,94.31,113626
2018/03/13,15:22:00,94.31,94.39,94.24,94.24,114991
2018/03/13,15:23:00,94.24,94.26,94.15,94.19,142757
2018/03/13,15:24:00,94.19,94.27,94.19,94.27,118324
2018/03/13,15:25:00,94.27,94.30,94.24,94.26,158713
2018/03/13,15:26:00,94.26,94.30,94.21,94.25,127431
2018/03/13,15:27:00,94.25,94.27,94.19,94.21,67442
2018/03/13,15:28:00,94.21,94.24,94.18,94.22,82148
2018/03/13,15:29:00,94.22,94.30,94.22,94.29,95506
2018/03/13,15:30:00,94.29,94.33,94.24,94.25,152411
2018/03/13,15:31:00,94.25,94.35,94.24,94.34,87473
2018/03/13,15:32:00,94.34,94.34,94.23,94.23,94281
2018/03/13,15:33:00,94.23,94.23,94.15,94.17,110522
2018/03/13,15:34:00,94.17,94.18,94.11,94.17,91782
2018/03/13,15:35:00,94.17,94.23,94.15,94.20,88337
2018/03/13,15:36:00,94.20,94.21,94.11,94.20,95867
2018/03/13,15:37:00,94.20,94.28,94.20,94.26,100703
2018/03/13,15:38:00,94.26,94.27,94.12,94.14,95167
2018/03/13,15:39:00,94.14,94.15,94.02,94.04,178430
2018/03/13,15:40:00,94.04,94.13,94.02,94.03,107911
2018/03/13,15:41:00,94.03,94.07,93.97,94.00,539926
2018/03/13,15:42:00,94.00,94.09,93.99,94.03,123700
2018/03/13,15:43:00,94.03,94.12,94.02,94.11,72834
2018/03/13,15:44:00,94.11,94.14,94.05,94.13,82049
2018/03/13,15:45:00,94.13,94.17,94.13,94.15,90239
2018/03/13,15:46:00,94.16,94.16,94.04,94.09,138740
2018/03/13,15:47:00,94.09,94.17,94.09,94.15,98378
2018/03/13,15:48:00,94.16,94.19,94.15,94.16,198707
2018/03/13,15:49:00,94.16,94.16,94.04,94.04,103867
2018/03/13,15:50:00,94.04,94.07,93.99,94.04,188966
2018/03/13,15:51:00,94.04,94.27,94.04,94.25,307691
2018/03/13,15:52:00,94.25,94.35,94.25,94.34,148139
2018/03/13,15:53:00,94.34,94.37,94.27,94.31,247814
2018/03/13,15:54:00,94.31,94.35,94.30,94.32,195850
2018/03/13,15:55:00,94.33,94.36,94.28,94.35,162769
2018/03/13,15:56:00,94.36,94.40,94.32,94.37,254090
2018/03/13,15:57:00,94.37,94.41,94.36,94.38,340415
2018/03/13,15:58:00,94.38,94.39,94.34,94.34,275711
2018/03/13,15:59:00,94.34,94.40,94.33,94.34,266406
2018/03/13,16:00:00,94.34,94.51,94.22,94.41,617925
2018/03/14,09:31:00,95.12,95.20,94.97,95.16,109386
2018/03/14,09:32:00,95.15,95.22,95.06,95.13,73392
2018/03/14,09:33:00,95.13,95.32,95.12,95.19,137559
2018/03/14,09:34:00,95.19,95.24,95.11,95.13,101161
2018/03/14,09:35:00,95.13,95.19,95.07,95.15,110653
2018/03/14,09:36:00,95.14,95.16,95.01,95.11,231565
2018/03/14,09:37:00,95.11,95.20,95.06,95.18,167189
2018/03/14,09:38:00,95.18,95.32,95.18,95.24,160085
2018/03/14,09:39:00,95.23,95.41,95.23,95.31,190555
2018/03/14,09:40:00,95.30,95.41,95.25,95.27,135722
2018/03/14,09:41:00,95.25,95.29,95.07,95.08,92414
2018/03/14,09:42:00,95.09,95.15,95.01,95.08,63329
2018/03/14,09:43:00,95.08,95.25,95.05,95.11,270102
2018/03/14,09:44:00,95.11,95.20,95.09,95.10,150970
2018/03/14,09:45:00,95.10,95.17,95.07,95.07,49731
2018/03/14,09:46:00,95.06,95.07,94.95,95.05,75282
2018/03/14,09:47:00,95.05,95.13,95.05,95.07,77478
2018/03/14,09:48:00,95.08,95.08,94.94,94.95,97344
2018/03/14,09:49:00,94.95,94.96,94.76,94.76,81170
2018/03/14,09:50:00,94.77,94.81,94.69,94.71,71590
2018/03/14,09:51:00,94.71,94.72,94.66,94.68,110467
2018/03/14,09:52:00,94.67,94.72,94.60,94.72,95848
2018/03/14,09:53:00,94.72,94.82,94.72,94.76,52256
2018/03/14,09:54:00,94.76,94.76,94.63,94.65,50405
2018/03/14,09:55:00,94.65,94.70,94.59,94.67,63821
2018/03/14,09:56:00,94.67,94.72,94.65,94.68,66575
2018/03/14,09:57:00,94.68,94.74,94.64,94.67,72052
2018/03/14,09:58:00,94.67,94.74,94.65,94.69,42996
2018/03/14,09:59:00,94.69,94.75,94.67,94.70,40574
2018/03/14,10:00:00,94.70,94.77,94.65,94.77,60582
2018/03/14,10:01:00,94.78,94.87,94.77,94.87,63347
2018/03/14,10:02:00,94.87,95.05,94.86,95.05,157597
2018/03/14,10:03:00,95.06,95.12,95.04,95.10,66292
2018/03/14,10:04:00,95.10,95.12,95.00,95.03,61213
2018/03/14,10:05:00,95.03,95.11,95.02,95.09,66680
2018/03/14,10:06:00,95.10,95.11,95.03,95.08,30590
2018/03/14,10:07:00,95.08,95.15,95.07,95.09,63342
2018/03/14,10:08:00,95.09,95.14,95.07,95.10,41512
2018/03/14,10:09:00,95.10,95.14,95.07,95.14,32318
2018/03/14,10:10:00,95.13,95.15,95.09,95.12,46542
2018/03/14,10:11:00,95.12,95.18,95.06,95.08,82422
2018/03/14,10:12:00,95.07,95.11,95.05,95.05,48124
2018/03/14,10:13:00,95.05,95.06,94.97,95.04,76369
2018/03/14,10:14:00,95.04,95.04,94.85,94.85,39661
2018/03/14,10:15:00,94.85,94.86,94.72,94.75,80601
2018/03/14,10:16:00,94.75,94.80,94.66,94.70,51314
2018/03/14,10:17:00,94.70,94.72,94.55,94.55,92304
2018/03/14,10:18:00,94.55,94.73,94.55,94.70,52640
2018/03/14,10:19:00,94.70,94.71,94.52,94.54,45537
2018/03/14,10:20:00,94.53,94.61,94.49,94.52,62092
2018/03/14,10:21:00,94.51,94.57,94.48,94.54,57185
2018/03/14,10:22:00,94.53,94.53,94.45,94.46,79885
2018/03/14,10:23:00,94.47,94.51,94.46,94.50,62330
2018/03/14,10:24:00,94.50,94.50,94.41,94.45,39956
2018/03/14,10:25:00,94.45,94.53,94.40,94.50,65050
2018/03/14,10:26:00,94.50,94.54,94.47,94.54,40024
2018/03/14,10:27:00,94.55,94.62,94.51,94.62,64972
2018/03/14,10:28:00,94.62,94.65,94.46,94.50,197449
2018/03/14,10:29:00,94.50,94.54,94.45,94.54,38412
2018/03/14,10:30:00,94.53,94.65,94.53,94.65,36300
2018/03/14,10:31:00,94.65,94.72,94.60,94.72,109684
2018/03/14,10:32:00,94.72,94.85,94.71,94.80,64842
2018/03/14,10:33:00,94.80,94.83,94.75,94.83,40665
2018/03/14,10:34:00,94.84,94.86,94.76,94.79,29929
2018/03/14,10:35:00,94.79,94.88,94.79,94.83,43080
2018/03/14,10:36:00,94.83,94.84,94.74,94.78,90775
2018/03/14,10:37:00,94.76,94.77,94.69,94.69,53580
2018/03/14,10:38:00,94.70,94.77,94.67,94.71,68911
2018/03/14,10:39:00,94.71,94.76,94.67,94.76,36728
2018/03/14,10:40:00,94.76,94.79,94.68,94.76,80330
2018/03/14,10:41:00,94.76,94.85,94.76,94.84,42053
2018/03/14,10:42:00,94.84,94.85,94.75,94.78,45730
2018/03/14,10:43:00,94.78,94.85,94.70,94.74,98587
2018/03/14,10:44:00,94.75,94.79,94.72,94.73,38988
2018/03/14,10:45:00,94.74,94.86,94.72,94.84,68741
2018/03/14,10:46:00,94.84,94.93,94.84,94.90,56739
2018/03/14,10:47:00,94.90,94.94,94.83,94.93,81421
2018/03/14,10:48:00,94.92,94.93,94.83,94.85,50661
2018/03/14,10:49:00,94.85,94.85,94.83,94.83,33853
2018/03/14,10:50:00,94.84,94.85,94.76,94.79,51479
2018/03/14,10:51:00,94.79,94.83,94.74,94.75,50366
2018/03/14,10:52:00,94.76,94.80,94.74,94.79,43845
2018/03/14,10:53:00,94.79,94.81,94.74,94.76,45246
2018/03/14,10:54:00,94.76,94.79,94.73,94.74,64540
2018/03/14,10:55:00,94.74,94.76,94.65,94.72,71264
2018/03/14,10:56:00,94.72,94.79,94.71,94.75,67323
2018/03/14,10:57:00,94.75,94.76,94.72,94.74,40816
2018/03/14,10:58:00,94.75,94.76,94.60,94.60,52582
2018/03/14,10:59:00,94.60,94.64,94.60,94.62,47753
2018/03/14,11:00:00,94.63,94.67,94.62,94.67,45529
2018/03/14,11:01:00,94.67,94.71,94.65,94.68,68520
2018/03/14,11:02:00,94.67,94.69,94.60,94.68,47924
2018/03/14,11:03:00,94.68,94.69,94.54,94.54,74938
2018/03/14,11:04:00,94.54,94.55,94.50,94.54,49600
2018/03/14,11:05:00,94.54,94.58,94.52,94.57,48161
2018/03/14,11:06:00,94.57,94.60,94.47,94.49,56233
2018/03/14,11:07:00,94.49,94.53,94.47,94.51,45880
2018/03/14,11:08:00,94.51,94.52,94.46,94.46,37579
2018/03/14,11:09:00,94.45,94.51,94.44,94.48,58224
2018/03/14,11:10:00,94.49,94.52,94.49,94.51,36301
2018/03/14,11:11:00,94.51,94.51,94.45,94.46,33885
2018/03/14,11:12:00,94.45,94.47,94.41,94.43,42883
2018/03/14,11:13:00,94.43,94.45,94.40,94.45,36776
2018/03/14,11:14:00,94.45,94.45,94.35,94.36,63269
2018/03/14,11:15:00,94.36,94.41,94.34,94.37,30680
2018/03/14,11:16:00,94.37,94.38,94.34,94.36,37085
2018/03/14,11:17:00,94.36,94.37,94.32,94.32,49080
2018/03/14,11:18:00,94.32,94.32,94.27,94.29,65084
2018/03/14,11:19:00,94.29,94.32,94.23,94.25,272078
2018/03/14,11:20:00,94.25,94.32,94.19,94.32,94138
2018/03/14,11:21:00,94.32,94.33,94.28,94.31,25015
2018/03/14,11:22:00,94.31,94.33,94.20,94.24,54273
2018/03/14,11:23:00,94.24,94.25,94.14,94.18,65244
2018/03/14,11:24:00,94.17,94.19,94.14,94.15,32558
2018/03/14,11:25:00,94.15,94.32,94.13,94.31,68874
2018/03/14,11:26:00,94.31,94.35,94.25,94.34,39464
2018/03/14,11:27:00,94.34,94.38,94.34,94.34,87552
2018/03/14,11:28:00,94.34,94.37,94.28,94.31,50147
2018/03/14,11:29:00,94.31,94.31,94.29,94.30,29985
2018/03/14,11:30:00,94.30,94.38,94.30,94.36,55901
2018/03/14,11:31:00,94.35,94.40,94.35,94.36,77760
2018/03/14,11:32:00,94.35,94.43,94.32,94.42,97219
2018/03/14,11:33:00,94.42,94.46,94.38,94.42,53604
2018/03/14,11:34:00,94.43,94.44,94.31,94.32,564684
2018/03/14,11:35:00,94.32,94.32,94.24,94.24,34341
2018/03/14,11:36:00,94.24,94.24,94.10,94.10,96066
2018/03/14,11:37:00,94.10,94.12,94.02,94.03,75446
2018/03/14,11:38:00,94.04,94.06,93.84,93.94,194356
2018/03/14,11:39:00,93.94,93.99,93.84,93.87,145342
2018/03/14,11:40:00,93.88,93.94,93.86,93.91,83989
2018/03/14,11:41:00,93.91,94.00,93.85,93.98,107551
2018/03/14,11:42:00,93.99,93.99,93.82,93.91,87539
2018/03/14,11:43:00,93.92,94.01,93.92,93.98,75369
2018/03/14,11:44:00,93.99,94.01,93.91,94.00,127262
2018/03/14,11:45:00,94.00,94.01,93.93,94.00,50055
2018/03/14,11:46:00,93.99,94.02,93.96,94.01,43395
2018/03/14,11:47:00,94.02,94.06,93.99,94.02,51462
2018/03/14,11:48:00,94.02,94.07,94.00,94.05,60087
2018/03/14,11:49:00,94.05,94.05,93.96,93.97,39785
2018/03/14,11:50:00,93.97,94.01,93.92,93.94,45466
2018/03/14,11:51:00,93.94,94.09,93.94,94.07,59433
2018/03/14,11:52:00,94.07,94.15,94.05,94.15,50228
2018/03/14,11:53:00,94.15,94.15,94.07,94.09,30532
2018/03/14,11:54:00,94.09,94.12,94.00,94.02,74899
2018/03/14,11:55:00,94.02,94.04,93.96,93.99,29648
2018/03/14,11:56:00,94.00,94.09,94.00,94.09,71649
2018/03/14,11:57:00,94.08,94.11,94.04,94.04,41205
2018/03/14,11:58:00,94.05,94.08,93.90,93.90,66180
2018/03/14,11:59:00,93.90,93.94,93.85,93.86,43297
2018/03/14,12:00:00,93.86,93.94,93.85,93.93,44596
2018/03/14,12:01:00,93.94,94.03,93.94,94.02,42692
2018/03/14,12:02:00,94.01,94.07,93.95,94.04,41543
2018/03/14,12:03:00,94.04,94.06,93.98,93.99,227674
2018/03/14,12:04:00,93.99,94.02,93.94,93.97,33333
2018/03/14,12:05:00,93.97,94.07,93.96,94.04,39345
2018/03/14,12:06:00,94.03,94.06,93.99,94.02,36369
2018/03/14,12:07:00,94.02,94.04,93.95,93.96,65959
2018/03/14,12:08:00,93.96,93.97,93.88,93.88,71423
2018/03/14,12:09:00,93.88,93.89,93.81,93.83,48862
2018/03/14,12:10:00,93.83,93.87,93.80,93.80,64686
2018/03/14,12:11:00,93.80,93.87,93.75,93.85,56356
2018/03/14,12:12:00,93.86,93.95,93.86,93.92,54957
2018/03/14,12:13:00,93.92,93.95,93.85,93.86,32018
2018/03/14,12:14:00,93.85,93.95,93.84,93.94,37015
2018/03/14,12:15:00,93.94,93.94,93.88,93.94,41530
2018/03/14,12:16:00,93.94,94.03,93.94,94.03,48370
2018/03/14,12:17:00,94.02,94.08,94.01,94.05,37529
2018/03/14,12:18:00,94.05,94.09,94.01,94.07,46385
2018/03/14,12:19:00,94.07,94.12,94.07,94.10,43791
2018/03/14,12:20:00,94.10,94.17,94.09,94.13,55689
2018/03/14,12:21:00,94.12,94.15,94.07,94.10,50533
2018/03/14,12:22:00,94.10,94.14,94.08,94.12,63829
2018/03/14,12:23:00,94.12,94.23,94.10,94.23,65054
2018/03/14,12:24:00,94.22,94.26,94.19,94.21,65747
2018/03/14,12:25:00,94.21,94.22,94.13,94.15,33687
2018/03/14,12:26:00,94.15,94.18,94.08,94.13,24205
2018/03/14,12:27:00,94.13,94.22,94.13,94.22,43521
2018/03/14,12:28:00,94.22,94.29,94.20,94.22,50196
2018/03/14,12:29:00,94.23,94.27,94.20,94.22,21914
2018/03/14,12:30:00,94.22,94.29,94.22,94.26,21792
2018/03/14,12:31:00,94.26,94.35,94.26,94.34,36686
2018/03/14,12:32:00,94.34,94.34,94.23,94.25,32080
2018/03/14,12:33:00,94.25,94.34,94.24,94.34,22344
2018/03/14,12:34:00,94.34,94.38,94.30,94.34,36673
2018/03/14,12:35:00,94.34,94.37,94.31,94.33,21053
2018/03/14,12:36:00,94.32,94.45,94.30,94.42,39290
2018/03/14,12:37:00,94.42,94.57,94.42,94.50,51425
2018/03/14,12:38:00,94.50,94.52,94.46,94.52,34639
2018/03/14,12:39:00,94.51,94.58,94.47,94.49,33084
2018/03/14,12:40:00,94.49,94.51,94.43,94.43,23969
2018/03/14,12:41:00,94.43,94.48,94.42,94.47,28712
2018/03/14,12:42:00,94.47,94.51,94.43,94.44,31800
2018/03/14,12:43:00,94.44,94.45,94.39,94.40,21665
2018/03/14,12:44:00,94.41,94.43,94.38,94.39,37945
2018/03/14,12:45:00,94.39,94.44,94.39,94.44,32059
2018/03/14,12:46:00,94.44,94.44,94.29,94.35,55706
2018/03/14,12:47:00,94.35,94.52,94.35,94.50,69172
2018/03/14,12:48:00,94.50,94.56,94.45,94.50,55763
2018/03/14,12:49:00,94.50,94.50,94.36,94.39,41320
2018/03/14,12:50:00,94.39,94.41,94.31,94.36,39900
2018/03/14,12:51:00,94.36,94.37,94.25,94.35,72903
2018/03/14,12:52:00,94.36,94.40,94.34,94.40,26560
2018/03/14,12:53:00,94.39,94.42,94.28,94.30,44056
2018/03/14,12:54:00,94.30,94.34,94.29,94.34,33445
2018/03/14,12:55:00,94.34,94.36,94.31,94.35,30278
2018/03/14,12:56:00,94.34,94.37,94.32,94.34,25647
2018/03/14,12:57:00,94.34,94.37,94.31,94.35,21479
2018/03/14,12:58:00,94.35,94.39,94.31,94.31,33865
2018/03/14,12:59:00,94.31,94.34,94.23,94.25,24922
2018/03/14,13:00:00,94.26,94.36,94.26,94.35,25731
2018/03/14,13:01:00,94.35,94.35,94.26,94.27,24550
2018/03/14,13:02:00,94.27,94.28,94.22,94.28,25442
2018/03/14,13:03:00,94.28,94.31,94.26,94.28,24209
2018/03/14,13:04:00,94.28,94.28,94.11,94.26,112014
2018/03/14,13:05:00,94.26,94.27,94.21,94.22,20793
2018/03/14,13:06:00,94.23,94.28,94.21,94.28,19043
2018/03/14,13:07:00,94.28,94.28,94.24,94.28,21967
2018/03/14,13:08:00,94.28,94.30,94.27,94.28,19746
2018/03/14,13:09:00,94.28,94.29,94.23,94.25,34867
2018/03/14,13:10:00,94.25,94.26,94.20,94.21,41607
2018/03/14,13:11:00,94.22,94.25,94.16,94.18,37418
2018/03/14,13:12:00,94.18,94.24,94.18,94.24,11585
2018/03/14,13:13:00,94.23,94.26,94.19,94.20,19362
2018/03/14,13:14:00,94.20,94.23,94.20,94.23,10091
2018/03/14,13:15:00,94.23,94.23,94.15,94.17,43100
2018/03/14,13:16:00,94.17,94.22,94.14,94.16,41604
2018/03/14,13:17:00,94.15,94.24,94.13,94.23,28494
2018/03/14,13:18:00,94.23,94.27,94.23,94.25,19850
2018/03/14,13:19:00,94.25,94.27,94.22,94.25,45805
2018/03/14,13:20:00,94.25,94.38,94.22,94.37,41935
2018/03/14,13:21:00,94.37,94.39,94.34,94.37,17803
2018/03/14,13:22:00,94.37,94.50,94.37,94.47,43848
2018/03/14,13:23:00,94.48,94.49,94.43,94.48,21659
2018/03/14,13:24:00,94.48,94.51,94.45,94.46,31115
2018/03/14,13:25:00,94.46,94.49,94.45,94.48,25637
2018/03/14,13:26:00,94.47,94.47,94.44,94.46,21007
2018/03/14,13:27:00,94.46,94.51,94.43,94.50,24410
2018/03/14,13:28:00,94.50,94.50,94.46,94.46,21765
2018/03/14,13:29:00,94.46,94.46,94.42,94.42,32208
2018/03/14,13:30:00,94.43,94.43,94.34,94.39,46416
2018/03/14,13:31:00,94.40,94.48,94.39,94.45,38067
2018/03/14,13:32:00,94.45,94.50,94.43,94.49,26681
2018/03/14,13:33:00,94.49,94.53,94.47,94.48,43799
2018/03/14,13:34:00,94.48,94.55,94.48,94.52,27372
2018/03/14,13:35:00,94.53,94.53,94.47,94.48,37294
2018/03/14,13:36:00,94.48,94.50,94.45,94.49,38454
2018/03/14,13:37:00,94.49,94.52,94.48,94.51,38542
2018/03/14,13:38:00,94.51,94.57,94.50,94.53,39842
2018/03/14,13:39:00,94.53,94.54,94.48,94.50,41083
2018/03/14,13:40:00,94.49,94.62,94.49,94.60,71934
2018/03/14,13:41:00,94.61,94.61,94.55,94.57,40582
2018/03/14,13:42:00,94.58,94.58,94.54,94.58,41114
2018/03/14,13:43:00,94.57,94.62,94.55,94.56,65544
2018/03/14,13:44:00,94.56,94.56,94.51,94.55,44819
2018/03/14,13:45:00,94.55,94.56,94.52,94.53,30806
2018/03/14,13:46:00,94.53,94.61,94.52,94.59,77282
2018/03/14,13:47:00,94.59,94.64,94.56,94.62,92138
2018/03/14,13:48:00,94.61,94.62,94.59,94.60,62037
2018/03/14,13:49:00,94.60,94.65,94.55,94.64,121942
2018/03/14,13:50:00,94.64,94.74,94.64,94.73,70923
2018/03/14,13:51:00,94.73,94.80,94.66,94.71,117145
2018/03/14,13:52:00,94.72,94.75,94.69,94.75,98947
2018/03/14,13:53:00,94.75,94.88,94.75,94.88,58238
2018/03/14,13:54:00,94.88,94.98,94.87,94.88,92737
2018/03/14,13:55:00,94.88,94.91,94.84,94.85,63693
2018/03/14,13:56:00,94.85,94.88,94.76,94.76,40344
2018/03/14,13:57:00,94.77,94.82,94.71,94.75,39346
2018/03/14,13:58:00,94.75,94.79,94.72,94.73,50731
2018/03/14,13:59:00,94.73,94.77,94.67,94.69,47758
2018/03/14,14:00:00,94.69,94.71,94.63,94.65,46809
2018/03/14,14:01:00,94.65,94.70,94.64,94.68,90638
2018/03/14,14:02:00,94.68,94.69,94.63,94.63,60225
2018/03/14,14:03:00,94.62,94.63,94.57,94.58,47193
2018/03/14,14:04:00,94.58,94.58,94.55,94.57,25619
2018/03/14,14:05:00,94.57,94.58,94.52,94.55,38461
2018/03/14,14:06:00,94.55,94.56,94.49,94.53,64186
2018/03/14,14:07:00,94.53,94.56,94.50,94.54,103024
2018/03/14,14:08:00,94.54,94.59,94.51,94.59,73557
2018/03/14,14:09:00,94.58,94.58,94.52,94.56,38043
2018/03/14,14:10:00,94.56,94.58,94.52,94.55,40303
2018/03/14,14:11:00,94.55,94.56,94.46,94.51,29304
2018/03/14,14:12:00,94.49,94.52,94.46,94.51,44042
2018/03/14,14:13:00,94.51,94.54,94.48,94.50,21536
2018/03/14,14:14:00,94.49,94.55,94.48,94.48,41124
2018/03/14,14:15:00,94.48,94.51,94.48,94.50,19495
2018/03/14,14:16:00,94.50,94.57,94.50,94.55,31723
2018/03/14,14:17:00,94.55,94.58,94.52,94.54,23086
2018/03/14,14:18:00,94.54,94.55,94.48,94.49,37582
2018/03/14,14:19:00,94.49,94.51,94.43,94.47,33344
2018/03/14,14:20:00,94.47,94.47,94.39,94.40,28389
2018/03/14,14:21:00,94.40,94.48,94.38,94.44,41021
2018/03/14,14:22:00,94.44,94.49,94.44,94.47,27143
2018/03/14,14:23:00,94.48,94.49,94.42,94.43,20309
2018/03/14,14:24:00,94.42,94.48,94.42,94.46,12299
2018/03/14,14:25:00,94.46,94.53,94.46,94.53,38328
2018/03/14,14:26:00,94.53,94.53,94.47,94.49,28568
2018/03/14,14:27:00,94.49,94.51,94.45,94.47,27145
2018/03/14,14:28:00,94.47,94.52,94.46,94.48,46298
2018/03/14,14:29:00,94.48,94.50,94.47,94.48,20826
2018/03/14,14:30:00,94.48,94.52,94.48,94.48,21895
2018/03/14,14:31:00,94.48,94.54,94.48,94.54,24885
2018/03/14,14:32:00,94.53,94.57,94.53,94.57,43811
2018/03/14,14:33:00,94.57,94.58,94.54,94.57,41721
2018/03/14,14:34:00,94.57,94.57,94.52,94.56,40467
2018/03/14,14:35:00,94.56,94.56,94.51,94.55,44619
2018/03/14,14:36:00,94.56,94.57,94.50,94.50,36156
2018/03/14,14:37:00,94.50,94.50,94.31,94.31,80676
2018/03/14,14:38:00,94.31,94.31,94.16,94.17,165058
2018/03/14,14:39:00,94.17,94.21,94.08,94.13,105203
2018/03/14,14:40:00,94.13,94.15,94.01,94.06,80462
2018/03/14,14:41:00,94.06,94.07,93.99,94.05,109008
2018/03/14,14:42:00,94.05,94.06,93.98,93.99,54816
2018/03/14,14:43:00,94.00,94.07,94.00,94.07,54179
2018/03/14,14:44:00,94.07,94.10,94.01,94.01,103961
2018/03/14,14:45:00,94.01,94.03,93.91,93.96,146226
2018/03/14,14:46:00,93.95,94.00,93.93,93.99,43469
2018/03/14,14:47:00,93.99,94.19,93.97,94.19,54086
2018/03/14,14:48:00,94.19,94.20,94.09,94.11,67530
2018/03/14,14:49:00,94.11,94.16,94.07,94.07,43416
2018/03/14,14:50:00,94.07,94.15,94.06,94.13,35325
2018/03/14,14:51:00,94.12,94.13,94.05,94.08,39429
2018/03/14,14:52:00,94.08,94.10,94.01,94.08,39428
2018/03/14,14:53:00,94.08,94.15,94.08,94.09,56412
2018/03/14,14:54:00,94.09,94.10,94.04,94.07,71409
2018/03/14,14:55:00,94.07,94.09,94.01,94.03,39038
2018/03/14,14:56:00,94.03,94.06,94.01,94.04,23307
2018/03/14,14:57:00,94.04,94.09,94.02,94.09,28928
2018/03/14,14:58:00,94.08,94.22,94.07,94.17,135909
2018/03/14,14:59:00,94.17,94.18,94.10,94.15,55485
2018/03/14,15:00:00,94.15,94.18,94.12,94.16,56325
2018/03/14,15:01:00,94.17,94.19,94.12,94.13,61633
2018/03/14,15:02:00,94.13,94.14,94.04,94.10,60079
2018/03/14,15:03:00,94.10,94.17,94.10,94.16,29932
2018/03/14,15:04:00,94.16,94.17,94.11,94.11,46225
2018/03/14,15:05:00,94.11,94.11,94.03,94.03,36767
2018/03/14,15:06:00,94.03,94.07,94.01,94.07,30908
2018/03/14,15:07:00,94.07,94.07,94.00,94.04,42214
2018/03/14,15:08:00,94.04,94.11,94.03,94.09,40899
2018/03/14,15:09:00,94.09,94.13,94.08,94.09,55421
2018/03/14,15:10:00,94.09,94.11,94.02,94.04,72883
2018/03/14,15:11:00,94.04,94.06,94.00,94.02,59678
2018/03/14,15:12:00,94.02,94.10,93.96,94.09,77801
2018/03/14,15:13:00,94.09,94.09,93.97,94.00,61803
2018/03/14,15:14:00,94.01,94.01,93.89,93.90,73806
2018/03/14,15:15:00,93.90,94.12,93.88,94.11,60310
2018/03/14,15:16:00,94.11,94.23,94.08,94.20,73359
2018/03/14,15:17:00,94.20,94.39,94.20,94.27,134505
2018/03/14,15:18:00,94.27,94.28,94.17,94.18,85986
2018/03/14,15:19:00,94.18,94.20,94.06,94.14,117228
2018/03/14,15:20:00,94.13,94.14,94.07,94.07,127885
2018/03/14,15:21:00,94.07,94.07,93.93,93.94,100347
2018/03/14,15:22:00,93.94,94.05,93.94,94.00,75699
2018/03/14,15:23:00,94.00,94.05,93.96,94.04,77825
2018/03/14,15:24:00,94.04,94.07,93.97,94.02,77524
2018/03/14,15:25:00,94.01,94.14,94.01,94.08,89849
2018/03/14,15:26:00,94.07,94.08,93.98,94.03,59953
2018/03/14,15:27:00,94.03,94.04,94.00,94.00,70418
2018/03/14,15:28:00,93.99,94.02,93.94,93.99,62030
2018/03/14,15:29:00,93.99,94.05,93.94,94.03,78517
2018/03/14,15:30:00,94.03,94.04,93.95,93.97,78308
2018/03/14,15:31:00,93.98,94.02,93.97,94.00,74494
2018/03/14,15:32:00,94.00,94.03,93.98,94.00,73457
2018/03/14,15:33:00,94.00,94.04,93.96,94.01,87390
2018/03/14,15:34:00,94.01,94.05,94.00,94.04,81589
2018/03/14,15:35:00,94.04,94.05,93.94,93.95,93055
2018/03/14,15:36:00,93.96,94.03,93.96,94.00,88678
2018/03/14,15:37:00,94.00,94.03,93.97,93.97,67813
2018/03/14,15:38:00,93.97,93.99,93.95,93.97,67380
2018/03/14,15:39:00,93.97,93.99,93.88,93.91,51629
2018/03/14,15:40:00,93.91,94.00,93.91,93.94,63097
2018/03/14,15:41:00,93.92,93.93,93.87,93.87,126266
2018/03/14,15:42:00,93.88,93.91,93.79,93.80,139753
2018/03/14,15:43:00,93.80,93.96,93.80,93.96,87733
2018/03/14,15:44:00,93.96,93.96,93.86,93.91,81627
2018/03/14,15:45:00,93.91,93.98,93.86,93.98,93778
2018/03/14,15:46:00,93.97,94.09,93.95,94.03,143941
2018/03/14,15:47:00,94.03,94.06,93.96,93.98,139056
2018/03/14,15:48:00,93.99,94.02,93.95,93.98,76845
2018/03/14,15:49:00,93.98,94.02,93.97,94.00,133806
2018/03/14,15:50:00,94.00,94.00,93.96,93.98,88910
2018/03/14,15:51:00,93.97,93.98,93.88,93.90,136204
2018/03/14,15:52:00,93.91,93.93,93.87,93.88,125357
2018/03/14,15:53:00,93.88,93.93,93.88,93.91,90446
2018/03/14,15:54:00,93.90,93.98,93.85,93.94,140642
2018/03/14,15:55:00,93.94,93.98,93.92,93.95,83089
2018/03/14,15:56:00,93.95,93.98,93.84,93.84,204000
2018/03/14,15:57:00,93.84,93.87,93.78,93.78,149382
2018/03/14,15:58:00,93.79,93.84,93.75,93.83,238388
2018/03/14,15:59:00,93.83,93.84,93.73,93.78,208129
2018/03/14,16:00:00,93.78,93.91,93.72,93.85,902516
2018/03/15,09:31:00,93.53,93.60,93.27,93.38,205360
2018/03/15,09:32:00,93.39,93.43,93.21,93.29,102958
2018/03/15,09:33:00,93.29,93.47,93.29,93.44,74149
2018/03/15,09:34:00,93.44,93.44,93.33,93.33,121723
2018/03/15,09:35:00,93.34,93.39,93.24,93.27,109202
2018/03/15,09:36:00,93.26,93.31,93.14,93.17,99447
2018/03/15,09:37:00,93.16,93.18,93.04,93.07,141212
2018/03/15,09:38:00,93.07,93.07,92.92,92.98,212926
2018/03/15,09:39:00,92.98,93.00,92.88,92.92,121089
2018/03/15,09:40:00,92.92,92.92,92.83,92.88,106671
2018/03/15,09:41:00,92.88,92.90,92.85,92.89,93052
2018/03/15,09:42:00,92.90,92.96,92.90,92.92,125604
2018/03/15,09:43:00,92.92,92.92,92.84,92.85,132154
2018/03/15,09:44:00,92.86,93.04,92.85,93.03,135569
2018/03/15,09:45:00,93.03,93.13,93.02,93.13,97097
2018/03/15,09:46:00,93.13,93.20,93.10,93.15,158016
2018/03/15,09:47:00,93.15,93.24,93.11,93.12,100101
2018/03/15,09:48:00,93.12,93.12,93.04,93.07,71780
2018/03/15,09:49:00,93.07,93.07,92.99,93.03,86633
2018/03/15,09:50:00,93.02,93.07,92.97,93.02,74281
2018/03/15,09:51:00,93.03,93.12,92.96,93.07,124791
2018/03/15,09:52:00,93.07,93.25,93.04,93.25,122931
2018/03/15,09:53:00,93.25,93.42,93.24,93.41,90791
2018/03/15,09:54:00,93.40,93.57,93.40,93.55,203181
2018/03/15,09:55:00,93.55,93.63,93.53,93.61,171999
2018/03/15,09:56:00,93.61,93.72,93.56,93.69,89009
2018/03/15,09:57:00,93.69,93.69,93.62,93.66,77888
2018/03/15,09:58:00,93.66,93.66,93.59,93.62,78237
2018/03/15,09:59:00,93.63,93.75,93.62,93.74,91685
2018/03/15,10:00:00,93.74,93.83,93.73,93.77,161831
2018/03/15,10:01:00,93.77,93.93,93.77,93.86,121387
2018/03/15,10:02:00,93.86,93.92,93.85,93.89,124108
2018/03/15,10:03:00,93.89,93.90,93.81,93.84,89455
2018/03/15,10:04:00,93.84,93.86,93.74,93.84,94814
2018/03/15,10:05:00,93.84,93.97,93.83,93.97,140778
2018/03/15,10:06:00,93.97,94.00,93.94,93.97,69529
2018/03/15,10:07:00,93.97,93.98,93.90,93.92,88023
2018/03/15,10:08:00,93.92,93.99,93.90,93.97,35081
2018/03/15,10:09:00,93.98,93.99,93.88,93.90,92517
2018/03/15,10:10:00,93.90,93.91,93.82,93.83,94812
2018/03/15,10:11:00,93.84,93.92,93.83,93.88,85277
2018/03/15,10:12:00,93.89,93.92,93.79,93.83,109301
2018/03/15,10:13:00,93.83,93.87,93.78,93.83,44745
2018/03/15,10:14:00,93.83,93.89,93.83,93.89,56235
2018/03/15,10:15:00,93.89,93.89,93.79,93.80,61120
2018/03/15,10:16:00,93.80,93.88,93.79,93.88,66298
2018/03/15,10:17:00,93.88,93.88,93.82,93.85,44413
2018/03/15,10:18:00,93.85,93.85,93.76,93.81,100289
2018/03/15,10:19:00,93.81,93.85,93.79,93.84,53177
2018/03/15,10:20:00,93.84,93.86,93.77,93.77,69297
2018/03/15,10:21:00,93.77,93.79,93.73,93.74,34782
2018/03/15,10:22:00,93.74,93.80,93.74,93.80,61105
2018/03/15,10:23:00,93.79,93.84,93.75,93.84,32924
2018/03/15,10:24:00,93.84,93.89,93.79,93.89,57319
2018/03/15,10:25:00,93.89,93.89,93.80,93.81,45914
2018/03/15,10:26:00,93.81,93.86,93.80,93.85,34076
2018/03/15,10:27:00,93.85,93.92,93.84,93.90,155522
2018/03/15,10:28:00,93.90,93.94,93.88,93.92,46935
2018/03/15,10:29:00,93.92,93.99,93.92,93.94,53275
2018/03/15,10:30:00,93.94,94.02,93.94,93.98,87455
2018/03/15,10:31:00,93.98,94.14,93.97,94.07,103412
2018/03/15,10:32:00,94.06,94.08,93.97,93.99,48320
2018/03/15,10:33:00,93.99,94.00,93.93,93.96,36729
2018/03/15,10:34:00,93.96,93.99,93.95,93.98,29087
2018/03/15,10:35:00,93.98,93.99,93.89,93.89,24239
2018/03/15,10:36:00,93.90,93.97,93.90,93.97,56319
2018/03/15,10:37:00,93.97,94.01,93.95,94.01,46689
2018/03/15,10:38:00,94.01,94.01,93.90,93.90,52178
2018/03/15,10:39:00,93.90,93.93,93.90,93.90,47831
2018/03/15,10:40:00,93.89,93.90,93.82,93.88,88561
2018/03/15,10:41:00,93.88,93.91,93.85,93.90,51766
2018/03/15,10:42:00,93.89,93.90,93.84,93.85,19042
2018/03/15,10:43:00,93.85,93.89,93.85,93.88,33423
2018/03/15,10:44:00,93.88,93.93,93.88,93.90,50600
2018/03/15,10:45:00,93.90,93.90,93.84,93.86,45461
2018/03/15,10:46:00,93.87,93.88,93.85,93.88,37112
2018/03/15,10:47:00,93.88,93.96,93.88,93.95,74239
2018/03/15,10:48:00,93.95,93.98,93.93,93.97,56662
2018/03/15,10:49:00,93.97,94.11,93.97,94.07,98249
2018/03/15,10:50:00,94.06,94.07,93.99,93.99,50773
2018/03/15,10:51:00,93.99,94.01,93.92,93.94,43722
2018/03/15,10:52:00,93.94,93.99,93.94,93.98,38722
2018/03/15,10:53:00,93.98,94.01,93.96,94.00,36172
2018/03/15,10:54:00,94.00,94.01,93.94,93.99,63080
2018/03/15,10:55:00,93.99,94.02,93.97,93.97,34665
2018/03/15,10:56:00,93.97,94.03,93.97,94.01,73125
2018/03/15,10:57:00,94.01,94.18,94.01,94.18,92592
2018/03/15,10:58:00,94.17,94.18,94.12,94.12,48180
2018/03/15,10:59:00,94.12,94.14,94.12,94.13,42337
2018/03/15,11:00:00,94.13,94.15,94.09,94.11,47505
2018/03/15,11:01:00,94.11,94.19,94.11,94.19,53991
2018/03/15,11:02:00,94.19,94.33,94.19,94.33,129498
2018/03/15,11:03:00,94.33,94.35,94.24,94.27,48843
2018/03/15,11:04:00,94.27,94.32,94.25,94.30,47773
2018/03/15,11:05:00,94.30,94.31,94.19,94.19,65035
2018/03/15,11:06:00,94.20,94.24,94.17,94.23,82012
2018/03/15,11:07:00,94.23,94.32,94.23,94.26,79282
2018/03/15,11:08:00,94.26,94.28,94.22,94.24,90806
2018/03/15,11:09:00,94.23,94.24,94.14,94.16,46473
2018/03/15,11:10:00,94.16,94.20,94.13,94.16,37348
2018/03/15,11:11:00,94.16,94.23,94.13,94.14,87148
2018/03/15,11:12:00,94.14,94.24,94.13,94.23,63493
2018/03/15,11:13:00,94.24,94.27,94.20,94.26,74503
2018/03/15,11:14:00,94.26,94.26,94.22,94.22,56273
2018/03/15,11:15:00,94.23,94.28,94.22,94.26,75532
2018/03/15,11:16:00,94.26,94.29,94.20,94.20,56620
2018/03/15,11:17:00,94.20,94.27,94.20,94.24,63814
2018/03/15,11:18:00,94.23,94.26,94.23,94.25,50740
2018/03/15,11:19:00,94.25,94.29,94.23,94.28,57491
2018/03/15,11:20:00,94.28,94.36,94.28,94.30,65249
2018/03/15,11:21:00,94.30,94.39,94.30,94.37,59957
2018/03/15,11:22:00,94.37,94.39,94.32,94.34,96437
2018/03/15,11:23:00,94.35,94.37,94.33,94.33,30428
2018/03/15,11:24:00,94.33,94.36,94.33,94.34,40009
2018/03/15,11:25:00,94.35,94.40,94.34,94.39,38518
2018/03/15,11:26:00,94.39,94.42,94.34,94.35,128893
2018/03/15,11:27:00,94.35,94.42,94.34,94.38,54240
2018/03/15,11:28:00,94.38,94.41,94.35,94.40,30748
2018/03/15,11:29:00,94.41,94.44,94.40,94.41,38253
2018/03/15,11:30:00,94.41,94.43,94.39,94.41,38053
2018/03/15,11:31:00,94.42,94.52,94.42,94.52,120495
2018/03/15,11:32:00,94.52,94.52,94.46,94.47,104886
2018/03/15,11:33:00,94.47,94.54,94.45,94.54,49132
2018/03/15,11:34:00,94.53,94.54,94.52,94.54,64441
2018/03/15,11:35:00,94.54,94.58,94.53,94.57,36248
2018/03/15,11:36:00,94.56,94.57,94.53,94.57,27727
2018/03/15,11:37:00,94.57,94.57,94.53,94.53,20090
2018/03/15,11:38:00,94.54,94.55,94.51,94.55,20309
2018/03/15,11:39:00,94.55,94.55,94.50,94.50,35524
2018/03/15,11:40:00,94.50,94.55,94.50,94.52,54246
2018/03/15,11:41:00,94.53,94.53,94.51,94.52,33877
2018/03/15,11:42:00,94.52,94.53,94.48,94.51,87821
2018/03/15,11:43:00,94.51,94.53,94.49,94.51,39769
2018/03/15,11:44:00,94.51,94.53,94.49,94.51,28050
2018/03/15,11:45:00,94.51,94.54,94.50,94.51,32233
2018/03/15,11:46:00,94.52,94.53,94.51,94.52,24362
2018/03/15,11:47:00,94.52,94.53,94.51,94.52,23405
2018/03/15,11:48:00,94.52,94.53,94.46,94.48,34715
2018/03/15,11:49:00,94.48,94.48,94.41,94.44,46111
2018/03/15,11:50:00,94.43,94.46,94.42,94.42,33044
2018/03/15,11:51:00,94.43,94.43,94.35,94.35,21505
2018/03/15,11:52:00,94.35,94.41,94.35,94.39,38415
2018/03/15,11:53:00,94.39,94.40,94.34,94.38,20814
2018/03/15,11:54:00,94.38,94.40,94.35,94.39,53439
2018/03/15,11:55:00,94.39,94.39,94.34,94.36,84800
2018/03/15,11:56:00,94.36,94.36,94.25,94.29,109117
2018/03/15,11:57:00,94.29,94.32,94.27,94.30,49394
2018/03/15,11:58:00,94.31,94.34,94.28,94.33,47874
2018/03/15,11:59:00,94.34,94.38,94.32,94.38,34476
2018/03/15,12:00:00,94.38,94.39,94.36,94.39,32523
2018/03/15,12:01:00,94.39,94.46,94.39,94.44,34298
2018/03/15,12:02:00,94.44,94.46,94.42,94.42,44494
2018/03/15,12:03:00,94.43,94.47,94.42,94.45,33946
2018/03/15,12:04:00,94.45,94.45,94.39,94.42,57929
2018/03/15,12:05:00,94.42,94.42,94.34,94.35,30866
2018/03/15,12:06:00,94.35,94.38,94.34,94.35,21434
2018/03/15,12:07:00,94.36,94.37,94.31,94.31,41893
2018/03/15,12:08:00,94.32,94.40,94.32,94.35,62922
2018/03/15,12:09:00,94.35,94.40,94.32,94.39,35365
2018/03/15,12:10:00,94.39,94.40,94.32,94.33,20642
2018/03/15,12:11:00,94.33,94.35,94.26,94.29,37640
2018/03/15,12:12:00,94.28,94.29,94.23,94.23,40029
2018/03/15,12:13:00,94.23,94.29,94.21,94.29,32205
2018/03/15,12:14:00,94.29,94.32,94.27,94.31,18835
2018/03/15,12:15:00,94.32,94.33,94.28,94.29,22698
2018/03/15,12:16:00,94.28,94.30,94.21,94.21,23069
2018/03/15,12:17:00,94.21,94.26,94.20,94.25,35388
2018/03/15,12:18:00,94.25,94.25,94.21,94.22,22300
2018/03/15,12:19:00,94.22,94.26,94.21,94.24,21649
2018/03/15,12:20:00,94.25,94.26,94.21,94.26,77483
2018/03/15,12:21:00,94.26,94.30,94.25,94.30,32128
2018/03/15,12:22:00,94.29,94.31,94.28,94.31,25490
2018/03/15,12:23:00,94.31,94.34,94.30,94.34,12692
2018/03/15,12:24:00,94.34,94.34,94.28,94.29,23014
2018/03/15,12:25:00,94.29,94.29,94.24,94.27,28804
2018/03/15,12:26:00,94.26,94.31,94.25,94.31,23823
2018/03/15,12:27:00,94.31,94.36,94.31,94.33,25045
2018/03/15,12:28:00,94.33,94.34,94.27,94.30,26083
2018/03/15,12:29:00,94.30,94.32,94.29,94.31,18081
2018/03/15,12:30:00,94.31,94.32,94.26,94.27,26279
2018/03/15,12:31:00,94.26,94.31,94.26,94.29,24179
2018/03/15,12:32:00,94.30,94.31,94.20,94.21,90326
2018/03/15,12:33:00,94.21,94.24,94.17,94.19,40395
2018/03/15,12:34:00,94.19,94.23,94.15,94.23,26689
2018/03/15,12:35:00,94.23,94.24,94.15,94.18,31521
2018/03/15,12:36:00,94.19,94.23,94.19,94.22,16702
2018/03/15,12:37:00,94.22,94.23,94.22,94.22,9510
2018/03/15,12:38:00,94.23,94.23,94.20,94.22,19319
2018/03/15,12:39:00,94.22,94.24,94.21,94.21,12685
2018/03/15,12:40:00,94.21,94.21,94.17,94.21,72278
2018/03/15,12:41:00,94.21,94.26,94.20,94.24,30637
2018/03/15,12:42:00,94.24,94.28,94.23,94.28,18635
2018/03/15,12:43:00,94.27,94.34,94.27,94.31,22171
2018/03/15,12:44:00,94.32,94.36,94.30,94.35,35736
2018/03/15,12:45:00,94.35,94.42,94.35,94.42,30492
2018/03/15,12:46:00,94.42,94.42,94.34,94.34,26685
2018/03/15,12:47:00,94.34,94.35,94.27,94.29,28938
2018/03/15,12:48:00,94.29,94.30,94.26,94.30,13871
2018/03/15,12:49:00,94.30,94.31,94.27,94.28,14485
2018/03/15,12:50:00,94.28,94.30,94.27,94.30,13182
2018/03/15,12:51:00,94.30,94.37,94.30,94.37,15815
2018/03/15,12:52:00,94.37,94.51,94.37,94.49,65699
2018/03/15,12:53:00,94.49,94.50,94.46,94.47,16961
2018/03/15,12:54:00,94.47,94.47,94.43,94.43,12804
2018/03/15,12:55:00,94.43,94.45,94.43,94.44,14804
2018/03/15,12:56:00,94.44,94.44,94.39,94.41,20275
2018/03/15,12:57:00,94.41,94.44,94.39,94.40,14251
2018/03/15,12:58:00,94.41,94.42,94.38,94.40,15204
2018/03/15,12:59:00,94.41,94.45,94.40,94.42,36387
2018/03/15,13:00:00,94.43,94.43,94.38,94.39,17392
2018/03/15,13:01:00,94.38,94.39,94.34,94.37,13249
2018/03/15,13:02:00,94.36,94.38,94.33,94.37,18072
2018/03/15,13:03:00,94.37,94.43,94.35,94.43,14974
2018/03/15,13:04:00,94.43,94.43,94.39,94.40,21136
2018/03/15,13:05:00,94.40,94.42,94.36,94.42,27339
2018/03/15,13:06:00,94.42,94.42,94.37,94.38,19034
2018/03/15,13:07:00,94.38,94.40,94.36,94.39,18672
2018/03/15,13:08:00,94.40,94.41,94.38,94.38,14473
2018/03/15,13:09:00,94.38,94.43,94.38,94.42,13445
2018/03/15,13:10:00,94.42,94.47,94.42,94.44,16311
2018/03/15,13:11:00,94.44,94.46,94.44,94.44,14429
2018/03/15,13:12:00,94.45,94.45,94.41,94.43,18384
2018/03/15,13:13:00,94.43,94.50,94.43,94.46,30507
2018/03/15,13:14:00,94.47,94.49,94.46,94.47,14757
2018/03/15,13:15:00,94.47,94.48,94.43,94.44,18700
2018/03/15,13:16:00,94.44,94.45,94.42,94.42,13298
2018/03/15,13:17:00,94.42,94.42,94.32,94.32,27568
2018/03/15,13:18:00,94.32,94.32,94.26,94.26,75656
2018/03/15,13:19:00,94.26,94.31,94.22,94.27,49548
2018/03/15,13:20:00,94.27,94.27,94.24,94.25,13089
2018/03/15,13:21:00,94.25,94.25,94.19,94.24,52676
2018/03/15,13:22:00,94.24,94.26,94.22,94.23,22102
2018/03/15,13:23:00,94.24,94.25,94.15,94.16,37869
2018/03/15,13:24:00,94.17,94.23,94.16,94.21,63415
2018/03/15,13:25:00,94.22,94.26,94.19,94.24,20624
2018/03/15,13:26:00,94.24,94.33,94.24,94.29,29782
2018/03/15,13:27:00,94.29,94.30,94.27,94.28,14670
2018/03/15,13:28:00,94.27,94.28,94.26,94.27,23694
2018/03/15,13:29:00,94.27,94.33,94.27,94.31,23808
2018/03/15,13:30:00,94.31,94.34,94.30,94.30,14069
2018/03/15,13:31:00,94.30,94.38,94.30,94.36,25664
2018/03/15,13:32:00,94.36,94.38,94.34,94.35,14274
2018/03/15,13:33:00,94.36,94.38,94.32,94.32,21479
2018/03/15,13:34:00,94.32,94.33,94.30,94.30,18510
2018/03/15,13:35:00,94.30,94.31,94.26,94.28,57988
2018/03/15,13:36:00,94.28,94.34,94.27,94.32,34923
2018/03/15,13:37:00,94.32,94.32,94.29,94.29,28479
2018/03/15,13:38:00,94.30,94.31,94.29,94.30,27737
2018/03/15,13:39:00,94.30,94.31,94.27,94.29,50188
2018/03/15,13:40:00,94.29,94.31,94.29,94.31,20129
2018/03/15,13:41:00,94.31,94.33,94.29,94.31,23563
2018/03/15,13:42:00,94.31,94.32,94.29,94.31,17335
2018/03/15,13:43:00,94.31,94.32,94.30,94.31,22649
2018/03/15,13:44:00,94.31,94.31,94.29,94.30,26065
2018/03/15,13:45:00,94.30,94.30,94.24,94.26,24942
2018/03/15,13:46:00,94.26,94.27,94.18,94.22,61499
2018/03/15,13:47:00,94.23,94.24,94.19,94.19,35523
2018/03/15,13:48:00,94.20,94.20,94.15,94.18,46393
2018/03/15,13:49:00,94.18,94.24,94.08,94.11,184795
2018/03/15,13:50:00,94.10,94.16,94.10,94.15,40737
2018/03/15,13:51:00,94.15,94.19,94.14,94.15,38987
2018/03/15,13:52:00,94.14,94.15,94.12,94.14,48813
2018/03/15,13:53:00,94.14,94.17,94.12,94.13,25243
2018/03/15,13:54:00,94.13,94.13,94.05,94.09,52227
2018/03/15,13:55:00,94.10,94.11,94.07,94.10,24550
2018/03/15,13:56:00,94.10,94.10,94.04,94.05,64468
2018/03/15,13:57:00,94.06,94.09,93.98,94.00,74580
2018/03/15,13:58:00,94.00,94.00,93.90,93.93,92777
2018/03/15,13:59:00,93.93,94.01,93.89,93.99,48606
2018/03/15,14:00:00,93.97,93.97,93.88,93.88,36026
2018/03/15,14:01:00,93.89,93.92,93.84,93.84,45595
2018/03/15,14:02:00,93.83,93.87,93.82,93.83,37207
2018/03/15,14:03:00,93.83,93.90,93.83,93.88,127852
2018/03/15,14:04:00,93.88,93.95,93.87,93.95,25785
2018/03/15,14:05:00,93.96,94.01,93.95,93.99,32279
2018/03/15,14:06:00,93.99,93.99,93.95,93.96,19347
2018/03/15,14:07:00,93.96,93.96,93.91,93.93,28985
2018/03/15,14:08:00,93.93,94.02,93.91,94.01,21462
2018/03/15,14:09:00,94.00,94.00,93.96,93.96,29590
2018/03/15,14:10:00,93.95,94.05,93.95,94.01,20826
2018/03/15,14:11:00,94.01,94.04,94.00,94.03,14408
2018/03/15,14:12:00,94.03,94.04,93.99,94.01,18232
2018/03/15,14:13:00,94.01,94.05,94.01,94.05,20675
2018/03/15,14:14:00,94.05,94.05,93.97,93.97,93205
2018/03/15,14:15:00,93.98,93.98,93.84,93.89,110591
2018/03/15,14:16:00,93.89,93.95,93.89,93.94,28559
2018/03/15,14:17:00,93.94,94.01,93.94,93.98,42864
2018/03/15,14:18:00,93.98,94.01,93.96,94.01,31447
2018/03/15,14:19:00,94.00,94.02,93.95,93.97,39555
2018/03/15,14:20:00,93.97,94.01,93.95,93.95,37708
2018/03/15,14:21:00,93.96,94.01,93.95,94.00,85530
2018/03/15,14:22:00,94.00,94.02,93.97,93.97,35290
2018/03/15,14:23:00,93.98,94.02,93.95,94.01,181541
2018/03/15,14:24:00,94.01,94.01,93.98,94.00,43653
2018/03/15,14:25:00,94.00,94.01,93.97,93.99,63277
2018/03/15,14:26:00,94.00,94.06,93.99,94.02,102837
2018/03/15,14:27:00,94.02,94.02,93.96,93.97,35910
2018/03/15,14:28:00,93.97,93.98,93.93,93.94,38301
2018/03/15,14:29:00,93.94,93.95,93.92,93.94,32778
2018/03/15,14:30:00,93.94,93.98,93.93,93.94,18315
2018/03/15,14:31:00,93.94,94.04,93.93,94.00,31672
2018/03/15,14:32:00,94.00,94.07,93.99,94.05,42727
2018/03/15,14:33:00,94.05,94.05,94.03,94.04,35754
2018/03/15,14:34:00,94.04,94.06,94.02,94.06,21946
2018/03/15,14:35:00,94.07,94.10,94.06,94.08,25574
2018/03/15,14:36:00,94.07,94.13,94.04,94.12,28062
2018/03/15,14:37:00,94.12,94.15,94.06,94.06,28457
2018/03/15,14:38:00,94.06,94.08,94.03,94.03,23381
2018/03/15,14:39:00,94.04,94.06,94.03,94.03,16022
2018/03/15,14:40:00,94.03,94.06,94.02,94.03,38014
2018/03/15,14:41:00,94.04,94.07,94.03,94.04,137881
2018/03/15,14:42:00,94.04,94.07,94.04,94.04,38641
2018/03/15,14:43:00,94.05,94.08,94.00,94.00,42774
2018/03/15,14:44:00,94.01,94.03,93.92,93.96,55068
2018/03/15,14:45:00,93.96,93.97,93.93,93.95,23388
2018/03/15,14:46:00,93.95,93.96,93.91,93.95,21445
2018/03/15,14:47:00,93.95,93.96,93.94,93.95,22003
2018/03/15,14:48:00,93.95,94.04,93.95,94.02,27806
2018/03/15,14:49:00,94.02,94.04,94.02,94.03,20336
2018/03/15,14:50:00,94.03,94.04,93.98,94.00,29681
2018/03/15,14:51:00,94.01,94.04,94.01,94.03,36012
2018/03/15,14:52:00,94.03,94.03,93.99,94.02,31525
2018/03/15,14:53:00,94.02,94.03,93.97,93.98,24403
2018/03/15,14:54:00,93.98,94.00,93.98,93.99,12711
2018/03/15,14:55:00,93.99,94.05,93.99,94.05,21790
2018/03/15,14:56:00,94.05,94.10,94.04,94.09,77596
2018/03/15,14:57:00,94.09,94.09,94.06,94.07,83998
2018/03/15,14:58:00,94.07,94.10,94.03,94.09,69366
2018/03/15,14:59:00,94.09,94.15,94.09,94.15,65126
2018/03/15,15:00:00,94.15,94.24,94.14,94.20,42813
2018/03/15,15:01:00,94.20,94.20,94.08,94.08,85008
2018/03/15,15:02:00,94.08,94.09,94.05,94.06,151803
2018/03/15,15:03:00,94.06,94.08,94.03,94.03,72888
2018/03/15,15:04:00,94.03,94.08,94.00,94.07,62569
2018/03/15,15:05:00,94.07,94.12,94.07,94.11,25083
2018/03/15,15:06:00,94.12,94.20,94.11,94.17,57424
2018/03/15,15:07:00,94.17,94.17,94.12,94.12,23950
2018/03/15,15:08:00,94.13,94.13,94.05,94.11,35641
2018/03/15,15:09:00,94.11,94.16,94.09,94.12,47977
2018/03/15,15:10:00,94.12,94.13,94.06,94.11,32073
2018/03/15,15:11:00,94.10,94.13,94.06,94.07,42543
2018/03/15,15:12:00,94.06,94.13,94.06,94.11,24380
2018/03/15,15:13:00,94.10,94.14,94.06,94.06,45029
2018/03/15,15:14:00,94.07,94.11,94.05,94.05,37106
2018/03/15,15:15:00,94.05,94.09,94.03,94.04,41941
2018/03/15,15:16:00,94.04,94.09,94.03,94.08,21368
2018/03/15,15:17:00,94.09,94.10,94.04,94.06,29102
2018/03/15,15:18:00,94.07,94.07,93.96,93.96,58766
2018/03/15,15:19:00,93.97,93.97,93.91,93.92,80885
2018/03/15,15:20:00,93.91,93.98,93.90,93.97,31829
2018/03/15,15:21:00,93.97,94.04,93.97,94.04,38068
2018/03/15,15:22:00,94.05,94.05,94.00,94.02,25987
2018/03/15,15:23:00,94.02,94.09,94.01,94.09,43601
2018/03/15,15:24:00,94.08,94.09,94.01,94.02,174348
2018/03/15,15:25:00,94.02,94.10,93.99,93.99,353351
2018/03/15,15:26:00,93.98,94.01,93.97,94.00,63993
2018/03/15,15:27:00,94.00,94.08,94.00,94.03,65169
2018/03/15,15:28:00,94.03,94.04,93.99,93.99,154821
2018/03/15,15:29:00,93.99,94.05,93.99,94.04,38108
2018/03/15,15:30:00,94.04,94.10,94.02,94.09,41220
2018/03/15,15:31:00,94.09,94.13,94.05,94.06,101970
2018/03/15,15:32:00,94.06,94.09,94.00,94.03,175034
2018/03/15,15:33:00,94.03,94.10,94.03,94.03,46189
2018/03/15,15:34:00,94.03,94.08,94.00,94.00,49036
2018/03/15,15:35:00,94.01,94.07,94.00,94.04,43720
2018/03/15,15:36:00,94.04,94.07,94.03,94.04,32944
2018/03/15,15:37:00,94.04,94.10,94.04,94.09,32890
2018/03/15,15:38:00,94.09,94.10,94.04,94.07,85319
2018/03/15,15:39:00,94.07,94.07,94.03,94.03,62589
2018/03/15,15:40:00,94.03,94.07,94.00,94.00,41217
2018/03/15,15:41:00,94.00,94.06,94.00,94.06,34206
2018/03/15,15:42:00,94.06,94.08,94.05,94.05,45034
2018/03/15,15:43:00,94.05,94.12,94.05,94.11,58789
2018/03/15,15:44:00,94.12,94.12,94.05,94.10,103272
2018/03/15,15:45:00,94.10,94.13,94.07,94.09,70318
2018/03/15,15:46:00,94.08,94.16,94.08,94.15,139449
2018/03/15,15:47:00,94.15,94.16,94.08,94.10,95719
2018/03/15,15:48:00,94.10,94.12,94.07,94.12,121349
2018/03/15,15:49:00,94.12,94.14,94.10,94.14,77849
2018/03/15,15:50:00,94.14,94.20,94.14,94.18,82754
2018/03/15,15:51:00,94.19,94.19,93.99,94.12,401681
2018/03/15,15:52:00,94.12,94.12,94.08,94.11,144987
2018/03/15,15:53:00,94.10,94.16,94.10,94.15,187075
2018/03/15,15:54:00,94.15,94.17,94.15,94.15,81667
2018/03/15,15:55:00,94.15,94.17,94.14,94.14,445201
2018/03/15,15:56:00,94.14,94.21,94.13,94.21,388626
2018/03/15,15:57:00,94.21,94.24,94.19,94.24,264288
2018/03/15,15:58:00,94.24,94.30,94.20,94.28,173242
2018/03/15,15:59:00,94.28,94.30,94.21,94.25,215956
2018/03/15,16:00:00,94.26,94.33,94.10,94.18,654853
2018/03/16,09:31:00,94.68,94.75,94.52,94.55,581465
2018/03/16,09:32:00,94.55,94.57,94.48,94.54,132177
2018/03/16,09:33:00,94.55,94.68,94.55,94.66,152827
2018/03/16,09:34:00,94.66,94.74,94.62,94.70,133869
2018/03/16,09:35:00,94.70,94.77,94.66,94.73,150676
2018/03/16,09:36:00,94.73,94.73,94.61,94.61,101360
2018/03/16,09:37:00,94.62,94.70,94.56,94.67,132867
2018/03/16,09:38:00,94.67,94.68,94.58,94.67,129879
2018/03/16,09:39:00,94.67,94.70,94.65,94.70,78927
2018/03/16,09:40:00,94.70,94.71,94.64,94.66,108490
2018/03/16,09:41:00,94.66,94.66,94.60,94.61,53454
2018/03/16,09:42:00,94.61,94.61,94.53,94.59,40330
2018/03/16,09:43:00,94.58,94.64,94.58,94.62,58214
2018/03/16,09:44:00,94.63,94.66,94.58,94.64,32250
2018/03/16,09:45:00,94.64,94.79,94.62,94.78,57469
2018/03/16,09:46:00,94.79,94.79,94.69,94.69,53804
2018/03/16,09:47:00,94.69,94.73,94.62,94.62,51460
2018/03/16,09:48:00,94.62,94.67,94.59,94.61,42808
2018/03/16,09:49:00,94.61,94.63,94.51,94.51,51079
2018/03/16,09:50:00,94.52,94.54,94.46,94.54,47876
2018/03/16,09:51:00,94.54,94.56,94.51,94.55,316276
2018/03/16,09:52:00,94.55,94.59,94.51,94.56,92194
2018/03/16,09:53:00,94.56,94.69,94.56,94.65,43928
2018/03/16,09:54:00,94.65,94.66,94.63,94.66,37447
2018/03/16,09:55:00,94.66,94.71,94.64,94.70,41733
2018/03/16,09:56:00,94.69,94.72,94.67,94.67,37190
2018/03/16,09:57:00,94.67,94.73,94.64,94.73,40158
2018/03/16,09:58:00,94.73,94.74,94.68,94.71,66946
2018/03/16,09:59:00,94.71,94.74,94.66,94.73,78740
2018/03/16,10:00:00,94.73,94.90,94.73,94.90,96852
2018/03/16,10:01:00,94.90,95.07,94.89,95.04,159448
2018/03/16,10:02:00,95.05,95.06,94.96,94.99,89755
2018/03/16,10:03:00,94.98,95.04,94.86,94.88,100602
2018/03/16,10:04:00,94.88,94.88,94.80,94.83,63577
2018/03/16,10:05:00,94.83,94.83,94.77,94.83,51011
2018/03/16,10:06:00,94.83,94.90,94.80,94.90,38375
2018/03/16,10:07:00,94.90,94.97,94.89,94.92,93231
2018/03/16,10:08:00,94.92,94.99,94.91,94.99,45225
2018/03/16,10:09:00,94.99,95.05,94.99,95.05,56012
2018/03/16,10:10:00,95.05,95.05,94.89,94.89,73942
2018/03/16,10:11:00,94.89,94.97,94.88,94.89,80328
2018/03/16,10:12:00,94.89,94.91,94.82,94.82,124682
2018/03/16,10:13:00,94.82,94.97,94.82,94.96,53745
2018/03/16,10:14:00,94.97,95.05,94.95,95.04,44099
2018/03/16,10:15:00,95.03,95.10,95.03,95.08,36681
2018/03/16,10:16:00,95.08,95.16,95.07,95.13,62920
2018/03/16,10:17:00,95.12,95.18,95.12,95.16,52123
2018/03/16,10:18:00,95.16,95.20,95.14,95.18,48711
2018/03/16,10:19:00,95.18,95.23,95.14,95.23,58481
2018/03/16,10:20:00,95.23,95.26,95.19,95.26,50463
2018/03/16,10:21:00,95.26,95.29,95.23,95.28,23632
2018/03/16,10:22:00,95.28,95.31,95.24,95.26,55196
2018/03/16,10:23:00,95.26,95.28,95.22,95.25,65343
2018/03/16,10:24:00,95.24,95.25,95.18,95.20,69453
2018/03/16,10:25:00,95.20,95.21,95.14,95.15,76601
2018/03/16,10:26:00,95.16,95.17,95.13,95.14,62815
2018/03/16,10:27:00,95.15,95.19,95.15,95.15,61234
2018/03/16,10:28:00,95.15,95.20,95.14,95.15,51064
2018/03/16,10:29:00,95.15,95.18,95.15,95.17,91518
2018/03/16,10:30:00,95.18,95.18,95.14,95.17,103299
2018/03/16,10:31:00,95.16,95.19,95.16,95.18,96844
2018/03/16,10:32:00,95.18,95.20,95.18,95.20,90453
2018/03/16,10:33:00,95.20,95.20,95.16,95.16,67833
2018/03/16,10:34:00,95.16,95.19,95.14,95.18,80758
2018/03/16,10:35:00,95.19,95.29,95.19,95.29,59545
2018/03/16,10:36:00,95.29,95.38,95.28,95.37,67771
2018/03/16,10:37:00,95.37,95.38,95.19,95.19,69821
2018/03/16,10:38:00,95.18,95.19,95.07,95.07,168363
2018/03/16,10:39:00,95.07,95.10,95.04,95.05,67653
2018/03/16,10:40:00,95.06,95.06,95.03,95.05,27803
2018/03/16,10:41:00,95.05,95.08,95.01,95.04,43425
2018/03/16,10:42:00,95.04,95.04,94.95,94.97,42958
2018/03/16,10:43:00,94.97,94.99,94.93,94.99,32627
2018/03/16,10:44:00,94.99,95.02,94.92,94.92,33255
2018/03/16,10:45:00,94.92,94.95,94.87,94.87,48079
2018/03/16,10:46:00,94.86,94.92,94.86,94.91,23488
2018/03/16,10:47:00,94.91,94.92,94.89,94.90,49749
2018/03/16,10:48:00,94.90,94.92,94.89,94.91,47644
2018/03/16,10:49:00,94.91,94.91,94.89,94.90,28717
2018/03/16,10:50:00,94.90,94.90,94.86,94.87,62520
2018/03/16,10:51:00,94.87,94.88,94.79,94.79,149424
2018/03/16,10:52:00,94.80,94.80,94.76,94.76,55543
2018/03/16,10:53:00,94.76,94.79,94.73,94.79,96723
2018/03/16,10:54:00,94.79,94.81,94.78,94.81,95692
2018/03/16,10:55:00,94.81,94.87,94.81,94.86,72949
2018/03/16,10:56:00,94.86,94.87,94.78,94.85,47895
2018/03/16,10:57:00,94.85,94.87,94.80,94.80,37719
2018/03/16,10:58:00,94.80,94.84,94.78,94.81,31696
2018/03/16,10:59:00,94.81,94.82,94.79,94.80,27272
2018/03/16,11:00:00,94.79,94.81,94.78,94.80,64077
2018/03/16,11:01:00,94.78,94.82,94.76,94.79,46270
2018/03/16,11:02:00,94.79,94.83,94.78,94.82,20264
2018/03/16,11:03:00,94.83,94.92,94.81,94.91,66461
2018/03/16,11:04:00,94.91,94.94,94.90,94.94,27514
2018/03/16,11:05:00,94.92,94.96,94.91,94.96,17846
2018/03/16,11:06:00,94.96,94.96,94.90,94.91,22065
2018/03/16,11:07:00,94.90,94.91,94.85,94.88,28566
2018/03/16,11:08:00,94.88,94.90,94.83,94.84,34335
2018/03/16,11:09:00,94.84,94.86,94.81,94.82,23146
2018/03/16,11:10:00,94.82,94.82,94.76,94.77,22426
2018/03/16,11:11:00,94.76,94.77,94.73,94.74,16865
2018/03/16,11:12:00,94.74,94.74,94.67,94.70,42572
2018/03/16,11:13:00,94.70,94.73,94.69,94.71,22086
2018/03/16,11:14:00,94.72,94.74,94.71,94.71,14092
2018/03/16,11:15:00,94.71,94.73,94.59,94.62,51987
2018/03/16,11:16:00,94.62,94.62,94.56,94.57,37087
2018/03/16,11:17:00,94.57,94.66,94.57,94.62,27653
2018/03/16,11:18:00,94.62,94.64,94.60,94.62,20630
2018/03/16,11:19:00,94.61,94.67,94.61,94.64,23966
2018/03/16,11:20:00,94.64,94.67,94.64,94.66,11865
2018/03/16,11:21:00,94.66,94.69,94.64,94.68,25059
2018/03/16,11:22:00,94.68,94.74,94.68,94.71,37691
2018/03/16,11:23:00,94.72,94.72,94.62,94.64,31247
2018/03/16,11:24:00,94.64,94.66,94.61,94.62,25520
2018/03/16,11:25:00,94.62,94.63,94.57,94.58,23120
2018/03/16,11:26:00,94.59,94.62,94.53,94.53,60461
2018/03/16,11:27:00,94.53,94.54,94.49,94.50,53647
2018/03/16,11:28:00,94.50,94.58,94.48,94.57,87520
2018/03/16,11:29:00,94.57,94.67,94.56,94.66,49051
2018/03/16,11:30:00,94.65,94.66,94.60,94.62,33648
2018/03/16,11:31:00,94.62,94.70,94.62,94.67,54891
2018/03/16,11:32:00,94.67,94.68,94.63,94.68,25520
2018/03/16,11:33:00,94.68,94.69,94.62,94.62,17589
2018/03/16,11:34:00,94.62,94.68,94.58,94.65,30619
2018/03/16,11:35:00,94.65,94.68,94.61,94.62,19783
2018/03/16,11:36:00,94.62,94.62,94.54,94.59,30252
2018/03/16,11:37:00,94.60,94.63,94.59,94.60,41592
2018/03/16,11:38:00,94.60,94.60,94.52,94.52,31238
2018/03/16,11:39:00,94.53,94.56,94.50,94.50,20604
2018/03/16,11:40:00,94.50,94.57,94.49,94.56,28333
2018/03/16,11:41:00,94.56,94.57,94.51,94.51,42285
2018/03/16,11:42:00,94.52,94.52,94.49,94.49,35850
2018/03/16,11:43:00,94.50,94.50,94.41,94.42,51868
2018/03/16,11:44:00,94.42,94.43,94.36,94.39,52684
2018/03/16,11:45:00,94.39,94.44,94.39,94.42,50224
2018/03/16,11:46:00,94.42,94.43,94.40,94.42,24004
2018/03/16,11:47:00,94.43,94.49,94.43,94.49,19998
2018/03/16,11:48:00,94.49,94.52,94.47,94.52,26866
2018/03/16,11:49:00,94.52,94.54,94.45,94.47,87347
2018/03/16,11:50:00,94.46,94.48,94.39,94.39,28228
2018/03/16,11:51:00,94.39,94.42,94.39,94.42,22223
2018/03/16,11:52:00,94.42,94.43,94.36,94.39,25348
2018/03/16,11:53:00,94.39,94.41,94.35,94.40,24229
2018/03/16,11:54:00,94.40,94.41,94.35,94.35,28440
2018/03/16,11:55:00,94.35,94.35,94.28,94.28,49029
2018/03/16,11:56:00,94.28,94.29,94.21,94.23,55918
2018/03/16,11:57:00,94.23,94.24,94.20,94.20,85123
2018/03/16,11:58:00,94.21,94.21,94.20,94.20,171605
2018/03/16,11:59:00,94.21,94.22,94.08,94.08,117459
2018/03/16,12:00:00,94.08,94.09,93.92,93.97,152385
2018/03/16,12:01:00,93.97,94.13,93.97,94.11,135324
2018/03/16,12:02:00,94.11,94.15,94.10,94.15,41677
2018/03/16,12:03:00,94.15,94.22,94.12,94.13,40217
2018/03/16,12:04:00,94.12,94.26,94.10,94.18,39360
2018/03/16,12:05:00,94.18,94.23,94.15,94.19,28952
2018/03/16,12:06:00,94.19,94.22,94.15,94.15,22421
2018/03/16,12:07:00,94.15,94.22,94.15,94.21,21512
2018/03/16,12:08:00,94.20,94.21,94.11,94.12,34182
2018/03/16,12:09:00,94.12,94.14,94.04,94.11,43375
2018/03/16,12:10:00,94.11,94.18,94.11,94.17,26024
2018/03/16,12:11:00,94.18,94.21,94.11,94.11,79961
2018/03/16,12:12:00,94.11,94.18,94.10,94.17,41549
2018/03/16,12:13:00,94.17,94.24,94.17,94.24,56208
2018/03/16,12:14:00,94.24,94.30,94.24,94.26,39133
2018/03/16,12:15:00,94.26,94.28,94.23,94.25,46577
2018/03/16,12:16:00,94.25,94.28,94.20,94.21,56845
2018/03/16,12:17:00,94.21,94.26,94.15,94.17,48605
2018/03/16,12:18:00,94.17,94.23,94.17,94.23,13574
2018/03/16,12:19:00,94.22,94.27,94.19,94.26,38351
2018/03/16,12:20:00,94.27,94.30,94.25,94.27,27124
2018/03/16,12:21:00,94.27,94.32,94.27,94.27,43904
2018/03/16,12:22:00,94.28,94.34,94.27,94.27,30909
2018/03/16,12:23:00,94.27,94.27,94.21,94.24,34359
2018/03/16,12:24:00,94.25,94.26,94.20,94.22,23880
2018/03/16,12:25:00,94.23,94.27,94.23,94.26,18226
2018/03/16,12:26:00,94.26,94.27,94.21,94.21,12847
2018/03/16,12:27:00,94.21,94.22,94.18,94.19,27201
2018/03/16,12:28:00,94.19,94.19,94.15,94.18,37016
2018/03/16,12:29:00,94.18,94.20,94.17,94.17,30290
2018/03/16,12:30:00,94.17,94.19,94.13,94.16,41468
2018/03/16,12:31:00,94.15,94.19,94.14,94.19,34114
2018/03/16,12:32:00,94.19,94.19,94.05,94.05,34137
2018/03/16,12:33:00,94.05,94.09,94.04,94.04,35429
2018/03/16,12:34:00,94.04,94.11,94.04,94.11,112235
2018/03/16,12:35:00,94.11,94.15,94.11,94.15,23985
2018/03/16,12:36:00,94.14,94.15,94.11,94.14,32357
2018/03/16,12:37:00,94.13,94.22,94.13,94.20,56608
2018/03/16,12:38:00,94.19,94.23,94.19,94.23,30188
2018/03/16,12:39:00,94.23,94.24,94.18,94.18,23018
2018/03/16,12:40:00,94.18,94.19,94.16,94.16,17449
2018/03/16,12:41:00,94.16,94.20,94.14,94.18,36855
2018/03/16,12:42:00,94.18,94.21,94.15,94.16,22280
2018/03/16,12:43:00,94.15,94.29,94.15,94.20,96043
2018/03/16,12:44:00,94.21,94.23,94.18,94.21,25139
2018/03/16,12:45:00,94.21,94.24,94.21,94.22,12840
2018/03/16,12:46:00,94.22,94.26,94.22,94.23,11287
2018/03/16,12:47:00,94.24,94.25,94.22,94.24,19141
2018/03/16,12:48:00,94.24,94.25,94.21,94.25,21396
2018/03/16,12:49:00,94.25,94.27,94.20,94.22,33200
2018/03/16,12:50:00,94.21,94.26,94.21,94.25,32635
2018/03/16,12:51:00,94.26,94.26,94.20,94.23,36210
2018/03/16,12:52:00,94.23,94.23,94.15,94.17,48254
2018/03/16,12:53:00,94.18,94.21,94.18,94.20,12338
2018/03/16,12:54:00,94.21,94.24,94.20,94.20,19137
2018/03/16,12:55:00,94.21,94.23,94.18,94.18,20223
2018/03/16,12:56:00,94.18,94.19,94.15,94.18,23149
2018/03/16,12:57:00,94.18,94.20,94.16,94.18,13976
2018/03/16,12:58:00,94.18,94.18,94.13,94.14,17865
2018/03/16,12:59:00,94.14,94.16,94.12,94.14,17265
2018/03/16,13:00:00,94.14,94.20,94.14,94.18,18706
2018/03/16,13:01:00,94.18,94.21,94.16,94.20,27806
2018/03/16,13:02:00,94.20,94.24,94.20,94.20,38996
2018/03/16,13:03:00,94.20,94.20,94.15,94.17,25697
2018/03/16,13:04:00,94.17,94.18,94.14,94.15,38746
2018/03/16,13:05:00,94.15,94.18,94.14,94.14,21106
2018/03/16,13:06:00,94.13,94.19,94.13,94.17,32645
2018/03/16,13:07:00,94.16,94.16,94.10,94.13,19806
2018/03/16,13:08:00,94.12,94.14,94.07,94.11,34435
2018/03/16,13:09:00,94.11,94.18,94.11,94.17,14964
2018/03/16,13:10:00,94.17,94.20,94.16,94.16,24912
2018/03/16,13:11:00,94.16,94.18,94.16,94.17,5965
2018/03/16,13:12:00,94.18,94.20,94.11,94.11,46987
2018/03/16,13:13:00,94.12,94.14,94.12,94.13,16410
2018/03/16,13:14:00,94.14,94.14,94.09,94.12,23574
2018/03/16,13:15:00,94.12,94.14,94.11,94.12,26212
2018/03/16,13:16:00,94.12,94.13,94.09,94.12,71190
2018/03/16,13:17:00,94.12,94.13,94.10,94.10,18244
2018/03/16,13:18:00,94.10,94.12,94.10,94.10,18638
2018/03/16,13:19:00,94.11,94.11,94.06,94.06,59564
2018/03/16,13:20:00,94.06,94.14,94.06,94.12,44363
2018/03/16,13:21:00,94.12,94.13,94.10,94.13,34392
2018/03/16,13:22:00,94.13,94.15,94.12,94.14,18119
2018/03/16,13:23:00,94.15,94.16,94.14,94.16,8830
2018/03/16,13:24:00,94.16,94.20,94.16,94.20,24450
2018/03/16,13:25:00,94.19,94.19,94.10,94.11,37602
2018/03/16,13:26:00,94.11,94.12,94.07,94.08,38692
2018/03/16,13:27:00,94.08,94.08,94.03,94.05,40804
2018/03/16,13:28:00,94.05,94.09,94.05,94.08,12630
2018/03/16,13:29:00,94.08,94.11,94.06,94.06,18055
2018/03/16,13:30:00,94.05,94.09,94.05,94.09,30513
2018/03/16,13:31:00,94.09,94.09,94.05,94.06,24339
2018/03/16,13:32:00,94.07,94.10,94.07,94.08,16982
2018/03/16,13:33:00,94.08,94.10,94.08,94.10,38788
2018/03/16,13:34:00,94.10,94.12,94.09,94.10,19089
2018/03/16,13:35:00,94.10,94.12,94.10,94.10,25282
2018/03/16,13:36:00,94.10,94.11,94.08,94.11,24975
2018/03/16,13:37:00,94.10,94.12,94.09,94.11,45241
2018/03/16,13:38:00,94.10,94.15,94.10,94.13,25801
2018/03/16,13:39:00,94.13,94.16,94.11,94.12,30892
2018/03/16,13:40:00,94.11,94.19,94.10,94.17,40750
2018/03/16,13:41:00,94.18,94.25,94.18,94.20,59045
2018/03/16,13:42:00,94.20,94.20,94.13,94.15,15653
2018/03/16,13:43:00,94.15,94.15,94.08,94.11,32393
2018/03/16,13:44:00,94.11,94.13,94.10,94.10,18816
2018/03/16,13:45:00,94.10,94.12,94.08,94.09,11602
2018/03/16,13:46:00,94.09,94.12,94.09,94.11,25774
2018/03/16,13:47:00,94.11,94.17,94.09,94.10,51573
2018/03/16,13:48:00,94.10,94.12,94.09,94.10,44672
2018/03/16,13:49:00,94.09,94.11,94.03,94.07,63462
2018/03/16,13:50:00,94.06,94.11,94.06,94.08,32621
2018/03/16,13:51:00,94.08,94.13,94.08,94.12,10610
2018/03/16,13:52:00,94.12,94.13,94.10,94.12,18473
2018/03/16,13:53:00,94.13,94.13,94.08,94.10,34618
2018/03/16,13:54:00,94.10,94.16,94.09,94.16,22463
2018/03/16,13:55:00,94.16,94.16,94.10,94.12,27400
2018/03/16,13:56:00,94.11,94.14,94.11,94.11,50983
2018/03/16,13:57:00,94.11,94.14,94.11,94.14,7848
2018/03/16,13:58:00,94.14,94.14,94.09,94.11,37528
2018/03/16,13:59:00,94.11,94.12,94.06,94.07,45257
2018/03/16,14:00:00,94.07,94.07,94.05,94.07,51440
2018/03/16,14:01:00,94.08,94.09,94.04,94.06,43706
2018/03/16,14:02:00,94.07,94.17,94.07,94.17,34928
2018/03/16,14:03:00,94.16,94.19,94.15,94.17,18935
2018/03/16,14:04:00,94.18,94.18,94.12,94.14,14403
2018/03/16,14:05:00,94.14,94.17,94.13,94.16,22219
2018/03/16,14:06:00,94.16,94.18,94.14,94.14,18693
2018/03/16,14:07:00,94.14,94.17,94.13,94.14,27556
2018/03/16,14:08:00,94.15,94.17,94.14,94.14,18073
2018/03/16,14:09:00,94.14,94.16,94.12,94.13,27701
2018/03/16,14:10:00,94.13,94.16,94.13,94.14,19614
2018/03/16,14:11:00,94.14,94.14,94.09,94.09,19105
2018/03/16,14:12:00,94.09,94.10,94.06,94.10,51235
2018/03/16,14:13:00,94.10,94.14,94.06,94.06,44300
2018/03/16,14:14:00,94.06,94.10,94.05,94.07,56047
2018/03/16,14:15:00,94.06,94.07,94.06,94.06,38969
2018/03/16,14:16:00,94.06,94.07,94.05,94.05,35853
2018/03/16,14:17:00,94.05,94.07,94.04,94.06,46642
2018/03/16,14:18:00,94.06,94.08,94.05,94.07,38970
2018/03/16,14:19:00,94.07,94.07,94.05,94.05,31590
2018/03/16,14:20:00,94.05,94.06,94.03,94.05,102135
2018/03/16,14:21:00,94.04,94.05,94.03,94.03,35318
2018/03/16,14:22:00,94.03,94.04,94.00,94.01,66097
2018/03/16,14:23:00,94.00,94.00,93.96,93.98,216701
2018/03/16,14:24:00,93.98,94.10,93.97,94.09,33857
2018/03/16,14:25:00,94.10,94.15,94.09,94.10,30158
2018/03/16,14:26:00,94.10,94.15,94.09,94.13,32957
2018/03/16,14:27:00,94.13,94.15,94.10,94.15,19635
2018/03/16,14:28:00,94.15,94.15,94.12,94.13,15266
2018/03/16,14:29:00,94.13,94.18,94.13,94.16,20372
2018/03/16,14:30:00,94.16,94.18,94.13,94.14,27299
2018/03/16,14:31:00,94.14,94.15,94.11,94.14,18851
2018/03/16,14:32:00,94.14,94.15,94.09,94.09,418044
2018/03/16,14:33:00,94.09,94.11,94.08,94.10,129719
2018/03/16,14:34:00,94.10,94.11,94.08,94.10,23901
2018/03/16,14:35:00,94.10,94.19,94.10,94.19,21739
2018/03/16,14:36:00,94.19,94.20,94.17,94.18,36551
2018/03/16,14:37:00,94.19,94.21,94.17,94.21,84948
2018/03/16,14:38:00,94.21,94.22,94.19,94.21,66807
2018/03/16,14:39:00,94.21,94.25,94.19,94.25,66055
2018/03/16,14:40:00,94.25,94.31,94.25,94.27,40597
2018/03/16,14:41:00,94.27,94.29,94.26,94.29,18606
2018/03/16,14:42:00,94.29,94.31,94.27,94.29,20299
2018/03/16,14:43:00,94.28,94.29,94.22,94.22,29948
2018/03/16,14:44:00,94.23,94.26,94.21,94.22,48545
2018/03/16,14:45:00,94.21,94.22,94.18,94.19,52069
2018/03/16,14:46:00,94.19,94.20,94.14,94.15,106133
2018/03/16,14:47:00,94.16,94.19,94.15,94.16,50451
2018/03/16,14:48:00,94.16,94.18,94.13,94.17,49576
2018/03/16,14:49:00,94.17,94.17,94.14,94.14,15713
2018/03/16,14:50:00,94.14,94.17,94.12,94.16,23185
2018/03/16,14:51:00,94.16,94.18,94.16,94.18,16468
2018/03/16,14:52:00,94.17,94.18,94.13,94.13,22171
2018/03/16,14:53:00,94.13,94.26,94.13,94.26,37617
2018/03/16,14:54:00,94.25,94.25,94.23,94.24,22119
2018/03/16,14:55:00,94.24,94.28,94.24,94.27,28939
2018/03/16,14:56:00,94.27,94.28,94.25,94.26,24516
2018/03/16,14:57:00,94.26,94.28,94.23,94.23,28749
2018/03/16,14:58:00,94.23,94.28,94.23,94.26,37120
2018/03/16,14:59:00,94.26,94.26,94.22,94.23,12362
2018/03/16,15:00:00,94.23,94.23,94.18,94.20,33857
2018/03/16,15:01:00,94.20,94.24,94.17,94.23,32006
2018/03/16,15:02:00,94.23,94.23,94.21,94.23,39502
2018/03/16,15:03:00,94.23,94.26,94.20,94.20,46039
2018/03/16,15:04:00,94.20,94.23,94.18,94.18,29378
2018/03/16,15:05:00,94.18,94.19,94.15,94.16,29321
2018/03/16,15:06:00,94.16,94.17,94.13,94.15,124385
2018/03/16,15:07:00,94.15,94.23,94.14,94.21,41389
2018/03/16,15:08:00,94.20,94.25,94.20,94.22,38217
2018/03/16,15:09:00,94.22,94.22,94.17,94.17,13709
2018/03/16,15:10:00,94.17,94.21,94.17,94.19,40749
2018/03/16,15:11:00,94.19,94.21,94.18,94.21,36702
2018/03/16,15:12:00,94.21,94.23,94.20,94.20,28530
2018/03/16,15:13:00,94.20,94.22,94.19,94.21,35187
2018/03/16,15:14:00,94.21,94.22,94.17,94.17,26696
2018/03/16,15:15:00,94.17,94.20,94.17,94.20,45484
2018/03/16,15:16:00,94.20,94.21,94.17,94.19,27186
2018/03/16,15:17:00,94.18,94.19,94.17,94.17,38771
2018/03/16,15:18:00,94.17,94.18,94.15,94.15,76565
2018/03/16,15:19:00,94.16,94.22,94.15,94.22,114972
2018/03/16,15:20:00,94.22,94.22,94.19,94.21,38934
2018/03/16,15:21:00,94.21,94.23,94.21,94.21,30058
2018/03/16,15:22:00,94.21,94.23,94.19,94.21,63815
2018/03/16,15:23:00,94.21,94.23,94.18,94.19,55459
2018/03/16,15:24:00,94.19,94.22,94.17,94.18,45497
2018/03/16,15:25:00,94.18,94.18,94.15,94.15,23503
2018/03/16,15:26:00,94.15,94.17,94.11,94.13,131837
2018/03/16,15:27:00,94.13,94.14,94.10,94.10,58371
2018/03/16,15:28:00,94.10,94.14,94.08,94.14,52140
2018/03/16,15:29:00,94.14,94.20,94.14,94.20,57169
2018/03/16,15:30:00,94.20,94.25,94.19,94.20,86970
2018/03/16,15:31:00,94.20,94.22,94.17,94.17,77170
2018/03/16,15:32:00,94.18,94.19,94.12,94.15,133165
2018/03/16,15:33:00,94.14,94.17,94.14,94.15,107362
2018/03/16,15:34:00,94.15,94.17,94.12,94.12,50838
2018/03/16,15:35:00,94.12,94.15,94.11,94.14,53966
2018/03/16,15:36:00,94.14,94.16,94.12,94.12,47238
2018/03/16,15:37:00,94.11,94.12,94.06,94.07,89558
2018/03/16,15:38:00,94.07,94.07,94.03,94.05,161771
2018/03/16,15:39:00,94.05,94.09,94.05,94.05,61181
2018/03/16,15:40:00,94.05,94.11,94.05,94.09,93958
2018/03/16,15:41:00,94.10,94.13,94.06,94.07,58364
2018/03/16,15:42:00,94.07,94.09,94.06,94.07,54604
2018/03/16,15:43:00,94.07,94.10,94.07,94.10,62353
2018/03/16,15:44:00,94.10,94.12,94.09,94.12,72919
2018/03/16,15:45:00,94.12,94.12,94.08,94.08,72310
2018/03/16,15:46:00,94.09,94.11,94.07,94.09,119894
2018/03/16,15:47:00,94.09,94.10,94.07,94.10,72805
2018/03/16,15:48:00,94.10,94.11,94.08,94.11,87296
2018/03/16,15:49:00,94.10,94.14,94.10,94.14,85942
2018/03/16,15:50:00,94.14,94.17,94.13,94.15,112763
2018/03/16,15:51:00,94.15,94.65,94.15,94.53,1076828
2018/03/16,15:52:00,94.53,94.55,94.48,94.50,240114
2018/03/16,15:53:00,94.50,94.56,94.45,94.50,346190
2018/03/16,15:54:00,94.51,94.60,94.50,94.60,218514
2018/03/16,15:55:00,94.60,94.62,94.55,94.57,317264
2018/03/16,15:56:00,94.57,94.68,94.57,94.61,386607
2018/03/16,15:57:00,94.61,94.64,94.58,94.61,287990
2018/03/16,15:58:00,94.61,94.61,94.56,94.59,294688
2018/03/16,15:59:00,94.59,94.60,94.52,94.52,470906
2018/03/16,16:00:00,94.46,94.60,94.34,94.60,2389971
2018/03/19,09:31:00,93.74,93.90,93.58,93.63,225137
2018/03/19,09:32:00,93.63,93.75,93.56,93.68,179463
2018/03/19,09:33:00,93.68,93.83,93.66,93.80,151680
2018/03/19,09:34:00,93.80,93.83,93.72,93.72,114454
2018/03/19,09:35:00,93.73,93.83,93.67,93.67,128026
2018/03/19,09:36:00,93.68,93.80,93.61,93.78,76425
2018/03/19,09:37:00,93.79,93.83,93.76,93.78,65310
2018/03/19,09:38:00,93.78,93.80,93.72,93.72,103997
2018/03/19,09:39:00,93.72,93.73,93.41,93.42,163904
2018/03/19,09:40:00,93.42,93.50,93.34,93.47,115891
2018/03/19,09:41:00,93.47,93.53,93.37,93.44,90419
2018/03/19,09:42:00,93.44,93.50,93.35,93.36,183576
2018/03/19,09:43:00,93.36,93.45,93.27,93.32,185063
2018/03/19,09:44:00,93.34,93.35,93.27,93.35,66042
2018/03/19,09:45:00,93.35,93.38,93.31,93.31,72817
2018/03/19,09:46:00,93.32,93.38,93.27,93.38,64078
2018/03/19,09:47:00,93.38,93.41,93.34,93.35,100908
2018/03/19,09:48:00,93.35,93.37,93.25,93.26,87032
2018/03/19,09:49:00,93.25,93.27,93.19,93.22,115282
2018/03/19,09:50:00,93.22,93.27,93.21,93.25,81437
2018/03/19,09:51:00,93.25,93.38,93.23,93.37,132163
2018/03/19,09:52:00,93.37,93.45,93.37,93.42,62781
2018/03/19,09:53:00,93.42,93.55,93.41,93.54,73418
2018/03/19,09:54:00,93.54,93.59,93.52,93.59,68758
2018/03/19,09:55:00,93.59,93.63,93.47,93.55,149938
2018/03/19,09:56:00,93.55,93.55,93.42,93.49,57272
2018/03/19,09:57:00,93.49,93.50,93.43,93.48,46743
2018/03/19,09:58:00,93.48,93.50,93.44,93.50,49167
2018/03/19,09:59:00,93.50,93.50,93.46,93.50,35383
2018/03/19,10:00:00,93.50,93.53,93.47,93.52,104081
2018/03/19,10:01:00,93.52,93.57,93.45,93.55,58210
2018/03/19,10:02:00,93.55,93.59,93.51,93.59,110565
2018/03/19,10:03:00,93.59,93.60,93.46,93.48,80353
2018/03/19,10:04:00,93.48,93.55,93.47,93.53,39060
2018/03/19,10:05:00,93.52,93.55,93.49,93.52,45719
2018/03/19,10:06:00,93.51,93.55,93.42,93.43,45946
2018/03/19,10:07:00,93.43,93.47,93.39,93.43,54492
2018/03/19,10:08:00,93.43,93.46,93.42,93.42,47077
2018/03/19,10:09:00,93.41,93.43,93.39,93.41,72029
2018/03/19,10:10:00,93.41,93.49,93.39,93.41,50622
2018/03/19,10:11:00,93.41,93.41,93.35,93.38,97457
2018/03/19,10:12:00,93.38,93.40,93.23,93.24,69671
2018/03/19,10:13:00,93.23,93.23,93.15,93.21,115304
2018/03/19,10:14:00,93.22,93.31,93.19,93.31,53409
2018/03/19,10:15:00,93.31,93.34,93.26,93.33,48244
2018/03/19,10:16:00,93.33,93.40,93.33,93.37,62852
2018/03/19,10:17:00,93.37,93.41,93.34,93.36,53723
2018/03/19,10:18:00,93.36,93.41,93.35,93.39,42749
2018/03/19,10:19:00,93.39,93.46,93.39,93.43,47324
2018/03/19,10:20:00,93.43,93.44,93.39,93.42,42419
2018/03/19,10:21:00,93.42,93.45,93.41,93.44,43290
2018/03/19,10:22:00,93.44,93.48,93.40,93.42,43377
2018/03/19,10:23:00,93.42,93.44,93.36,93.36,45612
2018/03/19,10:24:00,93.36,93.37,93.29,93.35,53133
2018/03/19,10:25:00,93.35,93.37,93.28,93.36,53616
2018/03/19,10:26:00,93.36,93.41,93.36,93.36,49137
2018/03/19,10:27:00,93.36,93.38,93.34,93.35,33378
2018/03/19,10:28:00,93.35,93.44,93.35,93.43,45764
2018/03/19,10:29:00,93.43,93.50,93.42,93.43,57202
2018/03/19,10:30:00,93.42,93.47,93.42,93.46,49431
2018/03/19,10:31:00,93.46,93.46,93.40,93.44,43679
2018/03/19,10:32:00,93.44,93.45,93.40,93.44,33584
2018/03/19,10:33:00,93.44,93.52,93.44,93.51,29662
2018/03/19,10:34:00,93.51,93.56,93.50,93.54,31668
2018/03/19,10:35:00,93.54,93.56,93.51,93.52,45802
2018/03/19,10:36:00,93.52,93.52,93.43,93.43,59823
2018/03/19,10:37:00,93.43,93.45,93.38,93.39,54398
2018/03/19,10:38:00,93.39,93.41,93.38,93.38,22835
2018/03/19,10:39:00,93.39,93.40,93.32,93.32,49103
2018/03/19,10:40:00,93.33,93.38,93.32,93.35,41162
2018/03/19,10:41:00,93.35,93.37,93.33,93.37,27853
2018/03/19,10:42:00,93.37,93.38,93.25,93.26,66174
2018/03/19,10:43:00,93.26,93.29,93.22,93.23,67023
2018/03/19,10:44:00,93.23,93.24,93.16,93.18,53328
2018/03/19,10:45:00,93.19,93.21,93.02,93.07,148160
2018/03/19,10:46:00,93.07,93.15,93.07,93.13,55459
2018/03/19,10:47:00,93.14,93.18,93.12,93.14,89870
2018/03/19,10:48:00,93.14,93.17,93.13,93.15,53593
2018/03/19,10:49:00,93.15,93.16,93.10,93.10,95004
2018/03/19,10:50:00,93.11,93.13,93.10,93.13,29404
2018/03/19,10:51:00,93.13,93.16,93.05,93.05,37240
2018/03/19,10:52:00,93.05,93.07,92.98,93.02,231537
2018/03/19,10:53:00,93.02,93.10,93.01,93.05,41810
2018/03/19,10:54:00,93.06,93.08,92.96,92.96,58520
2018/03/19,10:55:00,92.96,92.97,92.85,92.87,109378
2018/03/19,10:56:00,92.86,92.96,92.86,92.91,48584
2018/03/19,10:57:00,92.91,92.92,92.85,92.86,48307
2018/03/19,10:58:00,92.86,92.87,92.74,92.81,103698
2018/03/19,10:59:00,92.81,92.89,92.78,92.87,71825
2018/03/19,11:00:00,92.87,92.89,92.84,92.85,46184
2018/03/19,11:01:00,92.85,92.89,92.82,92.83,81904
2018/03/19,11:02:00,92.83,92.89,92.80,92.82,77911
2018/03/19,11:03:00,92.82,92.84,92.72,92.79,70085
2018/03/19,11:04:00,92.79,92.85,92.77,92.84,78048
2018/03/19,11:05:00,92.83,92.85,92.73,92.74,120971
2018/03/19,11:06:00,92.74,92.82,92.73,92.82,79954
2018/03/19,11:07:00,92.82,92.88,92.81,92.86,65351
2018/03/19,11:08:00,92.85,92.88,92.84,92.85,39833
2018/03/19,11:09:00,92.85,92.88,92.84,92.88,39153
2018/03/19,11:10:00,92.88,92.90,92.84,92.88,41617
2018/03/19,11:11:00,92.88,92.93,92.86,92.92,54485
2018/03/19,11:12:00,92.92,92.95,92.88,92.92,60108
2018/03/19,11:13:00,92.92,92.92,92.85,92.85,83138
2018/03/19,11:14:00,92.86,92.86,92.68,92.69,89386
2018/03/19,11:15:00,92.69,92.79,92.68,92.73,108499
2018/03/19,11:16:00,92.73,92.73,92.64,92.65,107220
2018/03/19,11:17:00,92.65,92.69,92.58,92.61,84349
2018/03/19,11:18:00,92.61,92.68,92.58,92.65,52650
2018/03/19,11:19:00,92.65,92.65,92.57,92.62,51649
2018/03/19,11:20:00,92.62,92.65,92.58,92.61,62242
2018/03/19,11:21:00,92.61,92.62,92.52,92.60,67744
2018/03/19,11:22:00,92.60,92.65,92.60,92.64,59349
2018/03/19,11:23:00,92.64,92.70,92.64,92.70,38606
2018/03/19,11:24:00,92.69,92.69,92.63,92.64,39413
2018/03/19,11:25:00,92.63,92.65,92.57,92.61,65735
2018/03/19,11:26:00,92.61,92.72,92.60,92.70,47807
2018/03/19,11:27:00,92.70,92.71,92.60,92.66,48891
2018/03/19,11:28:00,92.66,92.69,92.58,92.68,57333
2018/03/19,11:29:00,92.69,92.74,92.68,92.70,44857
2018/03/19,11:30:00,92.70,92.74,92.67,92.71,39916
2018/03/19,11:31:00,92.72,92.73,92.62,92.63,51287
2018/03/19,11:32:00,92.63,92.64,92.59,92.61,45438
2018/03/19,11:33:00,92.60,92.62,92.55,92.62,71040
2018/03/19,11:34:00,92.61,92.72,92.61,92.70,53527
2018/03/19,11:35:00,92.70,92.78,92.69,92.77,38573
2018/03/19,11:36:00,92.77,92.77,92.73,92.75,66699
2018/03/19,11:37:00,92.75,92.77,92.67,92.70,56006
2018/03/19,11:38:00,92.70,92.75,92.70,92.73,43519
2018/03/19,11:39:00,92.72,92.82,92.72,92.76,41757
2018/03/19,11:40:00,92.76,92.78,92.72,92.75,31265
2018/03/19,11:41:00,92.74,92.77,92.72,92.74,61807
2018/03/19,11:42:00,92.74,92.76,92.66,92.68,69771
2018/03/19,11:43:00,92.68,92.74,92.68,92.72,31199
2018/03/19,11:44:00,92.72,92.76,92.69,92.74,40887
2018/03/19,11:45:00,92.74,92.74,92.55,92.57,73293
2018/03/19,11:46:00,92.56,92.59,92.53,92.55,71579
2018/03/19,11:47:00,92.55,92.57,92.47,92.51,156169
2018/03/19,11:48:00,92.51,92.54,92.48,92.53,78707
2018/03/19,11:49:00,92.53,92.62,92.53,92.62,69182
2018/03/19,11:50:00,92.62,92.62,92.49,92.49,51892
2018/03/19,11:51:00,92.48,92.60,92.45,92.60,81416
2018/03/19,11:52:00,92.60,92.71,92.59,92.66,60196
2018/03/19,11:53:00,92.66,92.71,92.59,92.63,87458
2018/03/19,11:54:00,92.63,92.67,92.63,92.64,32453
2018/03/19,11:55:00,92.64,92.64,92.53,92.56,59378
2018/03/19,11:56:00,92.56,92.62,92.55,92.56,63350
2018/03/19,11:57:00,92.55,92.60,92.51,92.53,61861
2018/03/19,11:58:00,92.53,92.55,92.42,92.48,91656
2018/03/19,11:59:00,92.47,92.53,92.44,92.47,74964
2018/03/19,12:00:00,92.48,92.59,92.45,92.59,55735
2018/03/19,12:01:00,92.59,92.61,92.54,92.58,52078
2018/03/19,12:02:00,92.57,92.70,92.57,92.69,70069
2018/03/19,12:03:00,92.69,92.71,92.54,92.55,47024
2018/03/19,12:04:00,92.55,92.72,92.54,92.70,103008
2018/03/19,12:05:00,92.71,92.75,92.68,92.70,69893
2018/03/19,12:06:00,92.70,92.79,92.70,92.73,98547
2018/03/19,12:07:00,92.73,92.84,92.72,92.79,95598
2018/03/19,12:08:00,92.79,92.82,92.72,92.77,54934
2018/03/19,12:09:00,92.76,92.78,92.71,92.73,104354
2018/03/19,12:10:00,92.73,92.78,92.69,92.69,78683
2018/03/19,12:11:00,92.69,92.76,92.69,92.72,52708
2018/03/19,12:12:00,92.72,92.81,92.58,92.61,88191
2018/03/19,12:13:00,92.61,92.65,92.57,92.62,56759
2018/03/19,12:14:00,92.62,92.69,92.58,92.66,55330
2018/03/19,12:15:00,92.66,92.67,92.61,92.64,52930
2018/03/19,12:16:00,92.63,92.64,92.58,92.61,56340
2018/03/19,12:17:00,92.61,92.61,92.51,92.52,48872
2018/03/19,12:18:00,92.51,92.71,92.51,92.71,55793
2018/03/19,12:19:00,92.71,92.72,92.61,92.61,42781
2018/03/19,12:20:00,92.61,92.64,92.53,92.61,48233
2018/03/19,12:21:00,92.60,92.63,92.55,92.61,55030
2018/03/19,12:22:00,92.62,92.69,92.53,92.68,69699
2018/03/19,12:23:00,92.67,92.72,92.64,92.68,60072
2018/03/19,12:24:00,92.68,92.75,92.66,92.75,42576
2018/03/19,12:25:00,92.75,92.76,92.70,92.72,41669
2018/03/19,12:26:00,92.73,92.75,92.67,92.68,64916
2018/03/19,12:27:00,92.67,92.73,92.67,92.67,55384
2018/03/19,12:28:00,92.67,92.79,92.65,92.77,25445
2018/03/19,12:29:00,92.78,92.79,92.73,92.79,48782
2018/03/19,12:30:00,92.79,92.81,92.76,92.80,42978
2018/03/19,12:31:00,92.80,92.80,92.73,92.76,65550
2018/03/19,12:32:00,92.76,92.76,92.54,92.55,122579
2018/03/19,12:33:00,92.56,92.65,92.51,92.58,99349
2018/03/19,12:34:00,92.57,92.63,92.51,92.52,44516
2018/03/19,12:35:00,92.52,92.58,92.51,92.56,58155
2018/03/19,12:36:00,92.56,92.64,92.56,92.63,24258
2018/03/19,12:37:00,92.63,92.63,92.57,92.63,36711
2018/03/19,12:38:00,92.63,92.66,92.59,92.66,23057
2018/03/19,12:39:00,92.66,92.69,92.62,92.63,37524
2018/03/19,12:40:00,92.63,92.71,92.63,92.66,35349
2018/03/19,12:41:00,92.67,92.69,92.64,92.67,26241
2018/03/19,12:42:00,92.67,92.74,92.65,92.73,47037
2018/03/19,12:43:00,92.74,92.81,92.73,92.79,43771
2018/03/19,12:44:00,92.79,92.81,92.71,92.72,53488
2018/03/19,12:45:00,92.72,92.75,92.59,92.60,43056
2018/03/19,12:46:00,92.60,92.60,92.50,92.51,117705
2018/03/19,12:47:00,92.51,92.55,92.44,92.51,143615
2018/03/19,12:48:00,92.51,92.61,92.51,92.55,41932
2018/03/19,12:49:00,92.55,92.56,92.51,92.55,44839
2018/03/19,12:50:00,92.56,92.59,92.49,92.53,91046
2018/03/19,12:51:00,92.52,92.61,92.49,92.57,56800
2018/03/19,12:52:00,92.57,92.66,92.57,92.58,69212
2018/03/19,12:53:00,92.58,92.64,92.54,92.56,47476
2018/03/19,12:54:00,92.56,92.62,92.54,92.61,29947
2018/03/19,12:55:00,92.61,92.73,92.61,92.73,44143
2018/03/19,12:56:00,92.73,92.83,92.72,92.80,86817
2018/03/19,12:57:00,92.80,92.85,92.79,92.81,51560
2018/03/19,12:58:00,92.81,92.83,92.77,92.83,48321
2018/03/19,12:59:00,92.83,92.90,92.80,92.83,42989
2018/03/19,13:00:00,92.83,92.83,92.75,92.77,36921
2018/03/19,13:01:00,92.77,92.88,92.70,92.84,58770
2018/03/19,13:02:00,92.84,92.84,92.69,92.70,77604
2018/03/19,13:03:00,92.71,92.76,92.69,92.73,35740
2018/03/19,13:04:00,92.72,92.74,92.64,92.68,58060
2018/03/19,13:05:00,92.68,92.69,92.58,92.58,41952
2018/03/19,13:06:00,92.58,92.61,92.55,92.60,47881
2018/03/19,13:07:00,92.60,92.60,92.50,92.54,58499
2018/03/19,13:08:00,92.54,92.61,92.53,92.59,39192
2018/03/19,13:09:00,92.60,92.60,92.36,92.38,176465
2018/03/19,13:10:00,92.37,92.47,92.36,92.39,113339
2018/03/19,13:11:00,92.39,92.42,92.31,92.35,72844
2018/03/19,13:12:00,92.35,92.40,92.32,92.33,55003
2018/03/19,13:13:00,92.33,92.47,92.33,92.45,50279
2018/03/19,13:14:00,92.44,92.45,92.39,92.39,56591
2018/03/19,13:15:00,92.39,92.52,92.39,92.45,46389
2018/03/19,13:16:00,92.46,92.46,92.38,92.43,33459
2018/03/19,13:17:00,92.43,92.50,92.43,92.47,28523
2018/03/19,13:18:00,92.47,92.53,92.47,92.53,53476
2018/03/19,13:19:00,92.52,92.53,92.46,92.49,33650
2018/03/19,13:20:00,92.48,92.49,92.44,92.47,40572
2018/03/19,13:21:00,92.47,92.47,92.36,92.36,51395
2018/03/19,13:22:00,92.36,92.43,92.35,92.38,52519
2018/03/19,13:23:00,92.38,92.44,92.35,92.40,33556
2018/03/19,13:24:00,92.40,92.47,92.39,92.40,45640
2018/03/19,13:25:00,92.40,92.45,92.40,92.40,31386
2018/03/19,13:26:00,92.40,92.43,92.36,92.40,26825
2018/03/19,13:27:00,92.40,92.42,92.35,92.35,37803
2018/03/19,13:28:00,92.35,92.37,92.31,92.34,44690
2018/03/19,13:29:00,92.34,92.36,92.30,92.31,37912
2018/03/19,13:30:00,92.32,92.47,92.24,92.45,201905
2018/03/19,13:31:00,92.45,92.55,92.42,92.46,76183
2018/03/19,13:32:00,92.46,92.49,92.34,92.37,54850
2018/03/19,13:33:00,92.37,92.45,92.34,92.37,46888
2018/03/19,13:34:00,92.38,92.46,92.38,92.43,30893
2018/03/19,13:35:00,92.42,92.43,92.36,92.39,84971
2018/03/19,13:36:00,92.40,92.43,92.34,92.41,48154
2018/03/19,13:37:00,92.41,92.45,92.38,92.44,23322
2018/03/19,13:38:00,92.44,92.45,92.39,92.41,52535
2018/03/19,13:39:00,92.40,92.54,92.39,92.53,69763
2018/03/19,13:40:00,92.53,92.56,92.50,92.56,51732
2018/03/19,13:41:00,92.56,92.60,92.56,92.57,38033
2018/03/19,13:42:00,92.57,92.58,92.51,92.55,41243
2018/03/19,13:43:00,92.55,92.57,92.53,92.53,32093
2018/03/19,13:44:00,92.53,92.55,92.50,92.52,29169
2018/03/19,13:45:00,92.52,92.56,92.52,92.53,35465
2018/03/19,13:46:00,92.53,92.56,92.47,92.53,49983
2018/03/19,13:47:00,92.53,92.59,92.53,92.57,76796
2018/03/19,13:48:00,92.58,92.64,92.55,92.55,79009
2018/03/19,13:49:00,92.54,92.61,92.50,92.51,59864
2018/03/19,13:50:00,92.50,92.57,92.48,92.56,72758
2018/03/19,13:51:00,92.56,92.56,92.39,92.40,80153
2018/03/19,13:52:00,92.41,92.42,92.35,92.36,66847
2018/03/19,13:53:00,92.36,92.42,92.35,92.37,45417
2018/03/19,13:54:00,92.37,92.42,92.37,92.42,51550
2018/03/19,13:55:00,92.42,92.45,92.34,92.35,39996
2018/03/19,13:56:00,92.35,92.38,92.30,92.30,53477
2018/03/19,13:57:00,92.30,92.35,92.27,92.34,50963
2018/03/19,13:58:00,92.34,92.42,92.34,92.36,36674
2018/03/19,13:59:00,92.37,92.43,92.35,92.43,30346
2018/03/19,14:00:00,92.43,92.53,92.42,92.49,48449
2018/03/19,14:01:00,92.50,92.60,92.46,92.55,62268
2018/03/19,14:02:00,92.56,92.57,92.47,92.49,42315
2018/03/19,14:03:00,92.48,92.57,92.48,92.53,36246
2018/03/19,14:04:00,92.53,92.67,92.51,92.67,71928
2018/03/19,14:05:00,92.67,92.70,92.62,92.65,36531
2018/03/19,14:06:00,92.65,92.75,92.61,92.74,221289
2018/03/19,14:07:00,92.74,92.74,92.67,92.72,40081
2018/03/19,14:08:00,92.73,92.75,92.66,92.66,48819
2018/03/19,14:09:00,92.66,92.69,92.62,92.65,27682
2018/03/19,14:10:00,92.64,92.68,92.60,92.61,24333
2018/03/19,14:11:00,92.61,92.63,92.58,92.61,42995
2018/03/19,14:12:00,92.62,92.64,92.61,92.62,26896
2018/03/19,14:13:00,92.62,92.69,92.61,92.69,47710
2018/03/19,14:14:00,92.70,92.70,92.59,92.60,44688
2018/03/19,14:15:00,92.60,92.61,92.55,92.61,39192
2018/03/19,14:16:00,92.61,92.63,92.57,92.62,30308
2018/03/19,14:17:00,92.62,92.67,92.61,92.64,30527
2018/03/19,14:18:00,92.64,92.66,92.61,92.61,23913
2018/03/19,14:19:00,92.62,92.64,92.57,92.57,31002
2018/03/19,14:20:00,92.57,92.61,92.53,92.54,46034
2018/03/19,14:21:00,92.54,92.55,92.49,92.52,46871
2018/03/19,14:22:00,92.52,92.52,92.44,92.45,59983
2018/03/19,14:23:00,92.45,92.47,92.38,92.41,42433
2018/03/19,14:24:00,92.41,92.46,92.40,92.44,48616
2018/03/19,14:25:00,92.44,92.48,92.38,92.39,40167
2018/03/19,14:26:00,92.39,92.44,92.37,92.42,41661
2018/03/19,14:27:00,92.43,92.52,92.41,92.49,36923
2018/03/19,14:28:00,92.49,92.53,92.47,92.48,56087
2018/03/19,14:29:00,92.49,92.49,92.40,92.45,37868
2018/03/19,14:30:00,92.45,92.49,92.44,92.45,59232
2018/03/19,14:31:00,92.45,92.45,92.35,92.38,84955
2018/03/19,14:32:00,92.38,92.45,92.35,92.43,44255
2018/03/19,14:33:00,92.43,92.43,92.31,92.34,51594
2018/03/19,14:34:00,92.35,92.41,92.34,92.37,44313
2018/03/19,14:35:00,92.37,92.42,92.33,92.35,60928
2018/03/19,14:36:00,92.36,92.37,92.31,92.33,58970
2018/03/19,14:37:00,92.33,92.37,92.30,92.35,47234
2018/03/19,14:38:00,92.34,92.34,92.27,92.30,86453
2018/03/19,14:39:00,92.30,92.30,92.11,92.14,163009
2018/03/19,14:40:00,92.14,92.26,92.14,92.24,85682
2018/03/19,14:41:00,92.24,92.24,92.11,92.18,59103
2018/03/19,14:42:00,92.18,92.27,92.18,92.26,59235
2018/03/19,14:43:00,92.26,92.32,92.22,92.32,42045
2018/03/19,14:44:00,92.32,92.40,92.29,92.40,57705
2018/03/19,14:45:00,92.40,92.50,92.38,92.49,67604
2018/03/19,14:46:00,92.49,92.51,92.44,92.47,67499
2018/03/19,14:47:00,92.47,92.47,92.40,92.47,30869
2018/03/19,14:48:00,92.46,92.50,92.41,92.49,40323
2018/03/19,14:49:00,92.49,92.54,92.45,92.46,42727
2018/03/19,14:50:00,92.45,92.46,92.38,92.40,42260
2018/03/19,14:51:00,92.40,92.40,92.33,92.39,48613
2018/03/19,14:52:00,92.39,92.41,92.34,92.40,36539
2018/03/19,14:53:00,92.39,92.57,92.38,92.57,58860
2018/03/19,14:54:00,92.57,92.60,92.52,92.58,56620
2018/03/19,14:55:00,92.57,92.62,92.53,92.61,46246
2018/03/19,14:56:00,92.60,92.69,92.60,92.68,34520
2018/03/19,14:57:00,92.68,92.69,92.65,92.66,35223
2018/03/19,14:58:00,92.66,92.72,92.64,92.65,47589
2018/03/19,14:59:00,92.65,92.67,92.59,92.63,25124
2018/03/19,15:00:00,92.63,92.64,92.57,92.59,26606
2018/03/19,15:01:00,92.59,92.60,92.48,92.54,44214
2018/03/19,15:02:00,92.54,92.54,92.45,92.50,33793
2018/03/19,15:03:00,92.51,92.58,92.48,92.58,28052
2018/03/19,15:04:00,92.58,92.59,92.54,92.55,28460
2018/03/19,15:05:00,92.55,92.62,92.51,92.62,42408
2018/03/19,15:06:00,92.62,92.66,92.57,92.63,45355
2018/03/19,15:07:00,92.63,92.78,92.61,92.72,104880
2018/03/19,15:08:00,92.72,92.76,92.62,92.63,88754
2018/03/19,15:09:00,92.63,92.63,92.52,92.61,93506
2018/03/19,15:10:00,92.61,92.66,92.59,92.61,37594
2018/03/19,15:11:00,92.61,92.64,92.56,92.58,55884
2018/03/19,15:12:00,92.58,92.66,92.58,92.63,55743
2018/03/19,15:13:00,92.63,92.65,92.55,92.56,40093
2018/03/19,15:14:00,92.55,92.58,92.52,92.56,50959
2018/03/19,15:15:00,92.56,92.67,92.54,92.67,87579
2018/03/19,15:16:00,92.67,92.72,92.65,92.72,54281
2018/03/19,15:17:00,92.73,92.79,92.72,92.78,64986
2018/03/19,15:18:00,92.78,92.80,92.76,92.79,63455
2018/03/19,15:19:00,92.79,92.83,92.76,92.78,97761
2018/03/19,15:20:00,92.78,92.85,92.76,92.81,164355
2018/03/19,15:21:00,92.82,92.93,92.82,92.85,131313
2018/03/19,15:22:00,92.85,92.89,92.84,92.85,49686
2018/03/19,15:23:00,92.85,92.86,92.76,92.80,86101
2018/03/19,15:24:00,92.80,92.82,92.73,92.78,45413
2018/03/19,15:25:00,92.78,92.81,92.70,92.71,127280
2018/03/19,15:26:00,92.72,92.79,92.72,92.74,54877
2018/03/19,15:27:00,92.75,92.81,92.73,92.80,109300
2018/03/19,15:28:00,92.80,92.80,92.73,92.75,53639
2018/03/19,15:29:00,92.75,92.78,92.71,92.75,44560
2018/03/19,15:30:00,92.75,92.80,92.74,92.79,121267
2018/03/19,15:31:00,92.79,92.81,92.71,92.73,102600
2018/03/19,15:32:00,92.73,92.76,92.67,92.69,89489
2018/03/19,15:33:00,92.69,92.77,92.69,92.75,67051
2018/03/19,15:34:00,92.75,92.75,92.64,92.66,70008
2018/03/19,15:35:00,92.66,92.68,92.64,92.67,66997
2018/03/19,15:36:00,92.67,92.67,92.58,92.61,47090
2018/03/19,15:37:00,92.61,92.74,92.61,92.71,88882
2018/03/19,15:38:00,92.70,92.76,92.64,92.76,212784
2018/03/19,15:39:00,92.76,92.86,92.74,92.85,74787
2018/03/19,15:40:00,92.85,92.91,92.82,92.86,87775
2018/03/19,15:41:00,92.85,92.85,92.74,92.78,73824
2018/03/19,15:42:00,92.78,92.85,92.76,92.83,62990
2018/03/19,15:43:00,92.83,92.88,92.79,92.87,67830
2018/03/19,15:44:00,92.88,92.88,92.79,92.86,97800
2018/03/19,15:45:00,92.86,92.87,92.76,92.77,122653
2018/03/19,15:46:00,92.77,93.00,92.76,92.93,189272
2018/03/19,15:47:00,92.94,93.00,92.89,92.97,128592
2018/03/19,15:48:00,92.97,92.98,92.89,92.93,144539
2018/03/19,15:49:00,92.92,92.95,92.89,92.95,111429
2018/03/19,15:50:00,92.95,92.98,92.89,92.89,141904
2018/03/19,15:51:00,92.89,92.89,92.68,92.78,502675
2018/03/19,15:52:00,92.78,92.78,92.72,92.77,193858
2018/03/19,15:53:00,92.76,92.80,92.72,92.80,175592
2018/03/19,15:54:00,92.80,92.86,92.76,92.76,208019
2018/03/19,15:55:00,92.76,92.83,92.73,92.82,133623
2018/03/19,15:56:00,92.82,92.95,92.82,92.93,320071
2018/03/19,15:57:00,92.93,92.95,92.90,92.92,193640
2018/03/19,15:58:00,92.93,93.08,92.93,92.99,381820
2018/03/19,15:59:00,92.99,93.01,92.94,92.95,270665
2018/03/19,16:00:00,92.95,93.00,92.75,92.89,658038
2018/03/20,09:31:00,93.05,93.32,93.01,93.10,179442
2018/03/20,09:32:00,93.10,93.29,93.00,93.27,178112
2018/03/20,09:33:00,93.27,93.36,93.27,93.33,75925
2018/03/20,09:34:00,93.33,93.43,93.30,93.34,100603
2018/03/20,09:35:00,93.34,93.53,93.34,93.44,80480
2018/03/20,09:36:00,93.43,93.45,93.30,93.30,60767
2018/03/20,09:37:00,93.30,93.35,93.25,93.25,90968
2018/03/20,09:38:00,93.26,93.32,93.22,93.23,74934
2018/03/20,09:39:00,93.23,93.24,93.14,93.22,68058
2018/03/20,09:40:00,93.22,93.35,93.19,93.29,99798
2018/03/20,09:41:00,93.29,93.45,93.29,93.43,69920
2018/03/20,09:42:00,93.44,93.50,93.39,93.47,79321
2018/03/20,09:43:00,93.48,93.61,93.46,93.59,91525
2018/03/20,09:44:00,93.60,93.63,93.55,93.56,95140
2018/03/20,09:45:00,93.57,93.65,93.51,93.64,55699
2018/03/20,09:46:00,93.64,93.74,93.62,93.69,80207
2018/03/20,09:47:00,93.69,93.77,93.68,93.71,54954
2018/03/20,09:48:00,93.71,93.75,93.67,93.68,63579
2018/03/20,09:49:00,93.68,93.69,93.53,93.53,80492
2018/03/20,09:50:00,93.54,93.63,93.54,93.57,43303
2018/03/20,09:51:00,93.57,93.60,93.52,93.59,55868
2018/03/20,09:52:00,93.59,93.63,93.56,93.60,45755
2018/03/20,09:53:00,93.60,93.72,93.60,93.70,84018
2018/03/20,09:54:00,93.69,93.71,93.63,93.66,60225
2018/03/20,09:55:00,93.66,93.71,93.64,93.69,46670
2018/03/20,09:56:00,93.69,93.69,93.56,93.60,59610
2018/03/20,09:57:00,93.60,93.64,93.57,93.64,37128
2018/03/20,09:58:00,93.64,93.68,93.59,93.59,59547
2018/03/20,09:59:00,93.59,93.62,93.53,93.59,43945
2018/03/20,10:00:00,93.59,93.62,93.54,93.55,37220
2018/03/20,10:01:00,93.54,93.61,93.54,93.55,49529
2018/03/20,10:02:00,93.55,93.66,93.55,93.61,102735
2018/03/20,10:03:00,93.60,93.60,93.54,93.58,26867
2018/03/20,10:04:00,93.58,93.58,93.41,93.41,76221
2018/03/20,10:05:00,93.42,93.51,93.41,93.49,41134
2018/03/20,10:06:00,93.49,93.49,93.39,93.43,50655
2018/03/20,10:07:00,93.43,93.51,93.41,93.50,39274
2018/03/20,10:08:00,93.50,93.50,93.33,93.35,39212
2018/03/20,10:09:00,93.35,93.44,93.34,93.42,37143
2018/03/20,10:10:00,93.41,93.43,93.35,93.39,41831
2018/03/20,10:11:00,93.39,93.40,93.30,93.32,62114
2018/03/20,10:12:00,93.32,93.33,93.23,93.23,53301
2018/03/20,10:13:00,93.24,93.27,93.17,93.19,74212
2018/03/20,10:14:00,93.18,93.23,93.16,93.19,60089
2018/03/20,10:15:00,93.19,93.21,93.15,93.20,150823
2018/03/20,10:16:00,93.20,93.24,93.17,93.17,52362
2018/03/20,10:17:00,93.17,93.18,93.09,93.12,66534
2018/03/20,10:18:00,93.11,93.16,93.07,93.15,46917
2018/03/20,10:19:00,93.16,93.20,93.14,93.20,59523
2018/03/20,10:20:00,93.20,93.20,93.14,93.15,134028
2018/03/20,10:21:00,93.15,93.18,93.14,93.16,179008
2018/03/20,10:22:00,93.15,93.23,93.15,93.23,104703
2018/03/20,10:23:00,93.24,93.26,93.22,93.23,59423
2018/03/20,10:24:00,93.23,93.29,93.19,93.29,39796
2018/03/20,10:25:00,93.29,93.34,93.28,93.28,52782
2018/03/20,10:26:00,93.28,93.32,93.22,93.22,52787
2018/03/20,10:27:00,93.23,93.29,93.21,93.28,23518
2018/03/20,10:28:00,93.28,93.31,93.25,93.29,26960
2018/03/20,10:29:00,93.29,93.33,93.29,93.32,84752
2018/03/20,10:30:00,93.32,93.44,93.32,93.42,53546
2018/03/20,10:31:00,93.42,93.56,93.40,93.55,70725
2018/03/20,10:32:00,93.55,93.57,93.52,93.53,68802
2018/03/20,10:33:00,93.53,93.55,93.50,93.52,49967
2018/03/20,10:34:00,93.52,93.55,93.50,93.53,59500
2018/03/20,10:35:00,93.53,93.56,93.52,93.54,71412
2018/03/20,10:36:00,93.53,93.53,93.46,93.46,44686
2018/03/20,10:37:00,93.46,93.53,93.46,93.50,48883
2018/03/20,10:38:00,93.50,93.51,93.46,93.46,19534
2018/03/20,10:39:00,93.46,93.51,93.44,93.51,26101
2018/03/20,10:40:00,93.52,93.56,93.50,93.52,25055
2018/03/20,10:41:00,93.52,93.57,93.52,93.54,18839
2018/03/20,10:42:00,93.55,93.56,93.52,93.53,29130
2018/03/20,10:43:00,93.52,93.59,93.51,93.53,53520
2018/03/20,10:44:00,93.52,93.53,93.43,93.44,79192
2018/03/20,10:45:00,93.44,93.46,93.34,93.34,46763
2018/03/20,10:46:00,93.34,93.42,93.34,93.37,50871
2018/03/20,10:47:00,93.37,93.38,93.32,93.33,51642
2018/03/20,10:48:00,93.33,93.37,93.28,93.37,34875
2018/03/20,10:49:00,93.37,93.38,93.35,93.35,27228
2018/03/20,10:50:00,93.35,93.40,93.29,93.29,26370
2018/03/20,10:51:00,93.28,93.35,93.25,93.34,34889
2018/03/20,10:52:00,93.34,93.37,93.33,93.33,31028
2018/03/20,10:53:00,93.33,93.37,93.31,93.36,41679
2018/03/20,10:54:00,93.36,93.40,93.33,93.40,59161
2018/03/20,10:55:00,93.41,93.42,93.37,93.37,31255
2018/03/20,10:56:00,93.37,93.39,93.34,93.34,39146
2018/03/20,10:57:00,93.34,93.34,93.30,93.30,44131
2018/03/20,10:58:00,93.29,93.35,93.25,93.34,33957
2018/03/20,10:59:00,93.35,93.37,93.33,93.35,58790
2018/03/20,11:00:00,93.35,93.43,93.34,93.43,45372
2018/03/20,11:01:00,93.42,93.45,93.41,93.44,55727
2018/03/20,11:02:00,93.44,93.46,93.41,93.42,32011
2018/03/20,11:03:00,93.41,93.43,93.39,93.40,54309
2018/03/20,11:04:00,93.40,93.41,93.32,93.35,39479
2018/03/20,11:05:00,93.35,93.37,93.32,93.35,26395
2018/03/20,11:06:00,93.34,93.37,93.29,93.37,36759
2018/03/20,11:07:00,93.37,93.41,93.33,93.34,29578
2018/03/20,11:08:00,93.34,93.36,93.30,93.35,35886
2018/03/20,11:09:00,93.35,93.35,93.30,93.32,31206
2018/03/20,11:10:00,93.32,93.37,93.31,93.32,22386
2018/03/20,11:11:00,93.32,93.40,93.31,93.40,19225
2018/03/20,11:12:00,93.39,93.44,93.34,93.39,41819
2018/03/20,11:13:00,93.38,93.38,93.31,93.32,46912
2018/03/20,11:14:00,93.32,93.37,93.32,93.36,22591
2018/03/20,11:15:00,93.35,93.35,93.21,93.25,63293
2018/03/20,11:16:00,93.25,93.30,93.25,93.27,25586
2018/03/20,11:17:00,93.27,93.32,93.26,93.29,33223
2018/03/20,11:18:00,93.29,93.33,93.27,93.27,23362
2018/03/20,11:19:00,93.27,93.30,93.22,93.22,35568
2018/03/20,11:20:00,93.22,93.25,93.22,93.23,39102
2018/03/20,11:21:00,93.24,93.32,93.23,93.31,51477
2018/03/20,11:22:00,93.31,93.39,93.31,93.35,47743
2018/03/20,11:23:00,93.35,93.35,93.29,93.33,42436
2018/03/20,11:24:00,93.33,93.37,93.33,93.36,17814
2018/03/20,11:25:00,93.36,93.37,93.30,93.31,37100
2018/03/20,11:26:00,93.30,93.38,93.30,93.38,37289
2018/03/20,11:27:00,93.38,93.39,93.31,93.34,47038
2018/03/20,11:28:00,93.35,93.37,93.33,93.36,23616
2018/03/20,11:29:00,93.36,93.39,93.33,93.37,23968
2018/03/20,11:30:00,93.37,93.45,93.37,93.43,41664
2018/03/20,11:31:00,93.43,93.49,93.42,93.44,74050
2018/03/20,11:32:00,93.44,93.49,93.43,93.49,35709
2018/03/20,11:33:00,93.49,93.49,93.45,93.46,17738
2018/03/20,11:34:00,93.46,93.46,93.44,93.45,16361
2018/03/20,11:35:00,93.45,93.48,93.43,93.44,56055
2018/03/20,11:36:00,93.44,93.44,93.37,93.39,23650
2018/03/20,11:37:00,93.39,93.43,93.38,93.42,18870
2018/03/20,11:38:00,93.42,93.50,93.42,93.50,50389
2018/03/20,11:39:00,93.50,93.55,93.50,93.55,54291
2018/03/20,11:40:00,93.54,93.55,93.51,93.52,28795
2018/03/20,11:41:00,93.53,93.53,93.47,93.48,39050
2018/03/20,11:42:00,93.47,93.51,93.44,93.44,27396
2018/03/20,11:43:00,93.44,93.46,93.38,93.38,28586
2018/03/20,11:44:00,93.38,93.39,93.34,93.34,34987
2018/03/20,11:45:00,93.34,93.39,93.33,93.38,30166
2018/03/20,11:46:00,93.37,93.40,93.35,93.39,39901
2018/03/20,11:47:00,93.39,93.44,93.39,93.41,20839
2018/03/20,11:48:00,93.41,93.41,93.34,93.35,57768
2018/03/20,11:49:00,93.36,93.36,93.25,93.28,43864
2018/03/20,11:50:00,93.28,93.31,93.24,93.25,75567
2018/03/20,11:51:00,93.25,93.30,93.25,93.27,54582
2018/03/20,11:52:00,93.27,93.27,93.20,93.24,58309
2018/03/20,11:53:00,93.24,93.25,93.10,93.11,91369
2018/03/20,11:54:00,93.11,93.13,93.09,93.11,55887
2018/03/20,11:55:00,93.11,93.16,93.09,93.14,179282
2018/03/20,11:56:00,93.14,93.19,93.13,93.19,49132
2018/03/20,11:57:00,93.19,93.24,93.19,93.20,20011
2018/03/20,11:58:00,93.21,93.24,93.19,93.24,19552
2018/03/20,11:59:00,93.24,93.26,93.22,93.26,12665
2018/03/20,12:00:00,93.26,93.33,93.24,93.27,39819
2018/03/20,12:01:00,93.28,93.32,93.26,93.27,41586
2018/03/20,12:02:00,93.27,93.29,93.22,93.23,27535
2018/03/20,12:03:00,93.23,93.24,93.20,93.21,42423
2018/03/20,12:04:00,93.20,93.26,93.19,93.26,38717
2018/03/20,12:05:00,93.26,93.31,93.25,93.27,42552
2018/03/20,12:06:00,93.27,93.31,93.26,93.28,30208
2018/03/20,12:07:00,93.27,93.30,93.26,93.30,21293
2018/03/20,12:08:00,93.30,93.32,93.28,93.32,27519
2018/03/20,12:09:00,93.31,93.31,93.26,93.30,33746
2018/03/20,12:10:00,93.30,93.33,93.22,93.24,30256
2018/03/20,12:11:00,93.24,93.25,93.22,93.23,24480
2018/03/20,12:12:00,93.22,93.26,93.20,93.24,43401
2018/03/20,12:13:00,93.23,93.37,93.22,93.35,73457
2018/03/20,12:14:00,93.34,93.40,93.33,93.38,77679
2018/03/20,12:15:00,93.38,93.38,93.34,93.35,107512
2018/03/20,12:16:00,93.36,93.36,93.32,93.34,34457
2018/03/20,12:17:00,93.34,93.34,93.32,93.33,35985
2018/03/20,12:18:00,93.33,93.36,93.33,93.35,31092
2018/03/20,12:19:00,93.35,93.37,93.33,93.34,19705
2018/03/20,12:20:00,93.34,93.34,93.31,93.33,24393
2018/03/20,12:21:00,93.33,93.42,93.29,93.42,52440
2018/03/20,12:22:00,93.41,93.41,93.38,93.40,30867
2018/03/20,12:23:00,93.40,93.43,93.34,93.35,55737
2018/03/20,12:24:00,93.35,93.39,93.34,93.37,32930
2018/03/20,12:25:00,93.37,93.41,93.34,93.40,26794
2018/03/20,12:26:00,93.41,93.55,93.41,93.54,68764
2018/03/20,12:27:00,93.53,93.60,93.53,93.58,36364
2018/03/20,12:28:00,93.58,93.59,93.51,93.51,48425
2018/03/20,12:29:00,93.51,93.55,93.51,93.51,34918
2018/03/20,12:30:00,93.51,93.52,93.46,93.46,32358
2018/03/20,12:31:00,93.46,93.53,93.45,93.51,23228
2018/03/20,12:32:00,93.51,93.58,93.50,93.58,38134
2018/03/20,12:33:00,93.58,93.60,93.55,93.55,46468
2018/03/20,12:34:00,93.56,93.62,93.56,93.60,36650
2018/03/20,12:35:00,93.60,93.60,93.54,93.54,38216
2018/03/20,12:36:00,93.55,93.59,93.54,93.59,16446
2018/03/20,12:37:00,93.59,93.60,93.54,93.54,24317
2018/03/20,12:38:00,93.54,93.56,93.53,93.54,16955
2018/03/20,12:39:00,93.54,93.56,93.50,93.50,20993
2018/03/20,12:40:00,93.50,93.50,93.42,93.43,26121
2018/03/20,12:41:00,93.43,93.49,93.43,93.49,25374
2018/03/20,12:42:00,93.49,93.53,93.49,93.52,15316
2018/03/20,12:43:00,93.52,93.54,93.49,93.50,37163
2018/03/20,12:44:00,93.50,93.50,93.46,93.46,19429
2018/03/20,12:45:00,93.46,93.49,93.43,93.46,18106
2018/03/20,12:46:00,93.46,93.46,93.44,93.44,23013
2018/03/20,12:47:00,93.44,93.45,93.36,93.37,50304
2018/03/20,12:48:00,93.36,93.41,93.36,93.40,20516
2018/03/20,12:49:00,93.40,93.42,93.40,93.40,17284
2018/03/20,12:50:00,93.40,93.42,93.38,93.40,28397
2018/03/20,12:51:00,93.40,93.41,93.39,93.39,168971
2018/03/20,12:52:00,93.39,93.42,93.37,93.40,18085
2018/03/20,12:53:00,93.40,93.41,93.38,93.38,26899
2018/03/20,12:54:00,93.38,93.38,93.32,93.32,23797
2018/03/20,12:55:00,93.32,93.38,93.32,93.38,34123
2018/03/20,12:56:00,93.38,93.41,93.36,93.36,29149
2018/03/20,12:57:00,93.36,93.37,93.33,93.35,36598
2018/03/20,12:58:00,93.35,93.40,93.33,93.40,32520
2018/03/20,12:59:00,93.40,93.41,93.38,93.41,30870
2018/03/20,13:00:00,93.41,93.46,93.41,93.46,27297
2018/03/20,13:01:00,93.47,93.47,93.45,93.47,29411
2018/03/20,13:02:00,93.47,93.51,93.46,93.50,38761
2018/03/20,13:03:00,93.50,93.53,93.50,93.52,47521
2018/03/20,13:04:00,93.53,93.56,93.52,93.56,19949
2018/03/20,13:05:00,93.56,93.57,93.53,93.54,33784
2018/03/20,13:06:00,93.54,93.59,93.54,93.59,17419
2018/03/20,13:07:00,93.58,93.59,93.53,93.57,40844
2018/03/20,13:08:00,93.57,93.57,93.53,93.55,30708
2018/03/20,13:09:00,93.55,93.55,93.51,93.53,30524
2018/03/20,13:10:00,93.52,93.55,93.50,93.50,18751
2018/03/20,13:11:00,93.50,93.56,93.49,93.56,18313
2018/03/20,13:12:00,93.55,93.56,93.49,93.51,25049
2018/03/20,13:13:00,93.51,93.51,93.42,93.44,23382
2018/03/20,13:14:00,93.45,93.48,93.44,93.46,19836
2018/03/20,13:15:00,93.46,93.46,93.39,93.39,20982
2018/03/20,13:16:00,93.40,93.40,93.37,93.39,21877
2018/03/20,13:17:00,93.39,93.41,93.38,93.39,29952
2018/03/20,13:18:00,93.39,93.43,93.39,93.40,13120
2018/03/20,13:19:00,93.39,93.40,93.32,93.34,27673
2018/03/20,13:20:00,93.33,93.37,93.33,93.36,10557
2018/03/20,13:21:00,93.35,93.35,93.30,93.33,23344
2018/03/20,13:22:00,93.33,93.36,93.33,93.35,21165
2018/03/20,13:23:00,93.35,93.40,93.35,93.36,26001
2018/03/20,13:24:00,93.36,93.40,93.36,93.39,9895
2018/03/20,13:25:00,93.39,93.40,93.37,93.38,12026
2018/03/20,13:26:00,93.38,93.39,93.36,93.38,13077
2018/03/20,13:27:00,93.38,93.42,93.38,93.42,8760
2018/03/20,13:28:00,93.42,93.43,93.39,93.40,14349
2018/03/20,13:29:00,93.40,93.41,93.39,93.39,20173
2018/03/20,13:30:00,93.39,93.40,93.37,93.40,15214
2018/03/20,13:31:00,93.40,93.40,93.32,93.36,21738
2018/03/20,13:32:00,93.37,93.42,93.37,93.39,18438
2018/03/20,13:33:00,93.39,93.43,93.36,93.36,26533
2018/03/20,13:34:00,93.36,93.39,93.30,93.31,27510
2018/03/20,13:35:00,93.31,93.35,93.30,93.34,21379
2018/03/20,13:36:00,93.34,93.36,93.31,93.34,26297
2018/03/20,13:37:00,93.34,93.36,93.31,93.33,25166
2018/03/20,13:38:00,93.33,93.36,93.32,93.35,20408
2018/03/20,13:39:00,93.35,93.36,93.33,93.34,16818
2018/03/20,13:40:00,93.34,93.37,93.33,93.35,17557
2018/03/20,13:41:00,93.36,93.38,93.32,93.34,24722
2018/03/20,13:42:00,93.34,93.36,93.32,93.34,11944
2018/03/20,13:43:00,93.34,93.38,93.34,93.34,16703
2018/03/20,13:44:00,93.34,93.40,93.34,93.37,38592
2018/03/20,13:45:00,93.37,93.37,93.31,93.32,39815
2018/03/20,13:46:00,93.32,93.34,93.25,93.27,60449
2018/03/20,13:47:00,93.26,93.28,93.23,93.24,39959
2018/03/20,13:48:00,93.24,93.26,93.23,93.23,21894
2018/03/20,13:49:00,93.23,93.28,93.23,93.27,23393
2018/03/20,13:50:00,93.27,93.31,93.27,93.30,27760
2018/03/20,13:51:00,93.30,93.30,93.27,93.28,220331
2018/03/20,13:52:00,93.28,93.29,93.25,93.25,55617
2018/03/20,13:53:00,93.25,93.28,93.25,93.28,31764
2018/03/20,13:54:00,93.27,93.28,93.25,93.25,42665
2018/03/20,13:55:00,93.25,93.26,93.25,93.26,19706
2018/03/20,13:56:00,93.26,93.27,93.25,93.26,23483
2018/03/20,13:57:00,93.25,93.28,93.25,93.27,16611
2018/03/20,13:58:00,93.28,93.28,93.25,93.28,32656
2018/03/20,13:59:00,93.28,93.29,93.26,93.26,27206
2018/03/20,14:00:00,93.26,93.29,93.24,93.26,28301
2018/03/20,14:01:00,93.26,93.26,93.16,93.21,50848
2018/03/20,14:02:00,93.21,93.24,93.16,93.24,28679
2018/03/20,14:03:00,93.24,93.28,93.23,93.27,19362
2018/03/20,14:04:00,93.27,93.40,93.27,93.39,51822
2018/03/20,14:05:00,93.39,93.43,93.38,93.43,17829
2018/03/20,14:06:00,93.44,93.46,93.43,93.43,26886
2018/03/20,14:07:00,93.43,93.49,93.43,93.48,31578
2018/03/20,14:08:00,93.48,93.48,93.41,93.44,26832
2018/03/20,14:09:00,93.44,93.45,93.41,93.44,20730
2018/03/20,14:10:00,93.43,93.44,93.39,93.41,25982
2018/03/20,14:11:00,93.41,93.43,93.39,93.42,19201
2018/03/20,14:12:00,93.42,93.45,93.41,93.42,23666
2018/03/20,14:13:00,93.42,93.43,93.40,93.42,18888
2018/03/20,14:14:00,93.42,93.45,93.41,93.45,56557
2018/03/20,14:15:00,93.45,93.47,93.42,93.45,20408
2018/03/20,14:16:00,93.45,93.50,93.44,93.49,26869
2018/03/20,14:17:00,93.49,93.49,93.44,93.47,46796
2018/03/20,14:18:00,93.47,93.50,93.44,93.46,29051
2018/03/20,14:19:00,93.46,93.48,93.44,93.44,33227
2018/03/20,14:20:00,93.44,93.48,93.44,93.47,27661
2018/03/20,14:21:00,93.47,93.50,93.46,93.47,38273
2018/03/20,14:22:00,93.47,93.49,93.45,93.45,44774
2018/03/20,14:23:00,93.45,93.53,93.44,93.53,57165
2018/03/20,14:24:00,93.52,93.54,93.48,93.50,23905
2018/03/20,14:25:00,93.51,93.52,93.45,93.46,35223
2018/03/20,14:26:00,93.46,93.50,93.45,93.48,28366
2018/03/20,14:27:00,93.47,93.49,93.44,93.48,27780
2018/03/20,14:28:00,93.48,93.48,93.44,93.47,13184
2018/03/20,14:29:00,93.47,93.50,93.46,93.48,22951
2018/03/20,14:30:00,93.49,93.53,93.49,93.52,15769
2018/03/20,14:31:00,93.52,93.57,93.52,93.54,62302
2018/03/20,14:32:00,93.54,93.60,93.54,93.56,53233
2018/03/20,14:33:00,93.56,93.56,93.53,93.55,45664
2018/03/20,14:34:00,93.55,93.55,93.52,93.53,41741
2018/03/20,14:35:00,93.54,93.54,93.51,93.51,23165
2018/03/20,14:36:00,93.52,93.55,93.51,93.51,36040
2018/03/20,14:37:00,93.51,93.52,93.47,93.48,23711
2018/03/20,14:38:00,93.48,93.50,93.45,93.49,19906
2018/03/20,14:39:00,93.49,93.49,93.42,93.44,32524
2018/03/20,14:40:00,93.43,93.47,93.43,93.45,38744
2018/03/20,14:41:00,93.45,93.45,93.41,93.44,74076
2018/03/20,14:42:00,93.44,93.45,93.42,93.44,41319
2018/03/20,14:43:00,93.44,93.48,93.41,93.47,20618
2018/03/20,14:44:00,93.47,93.49,93.44,93.49,20426
2018/03/20,14:45:00,93.49,93.51,93.43,93.49,59009
2018/03/20,14:46:00,93.49,93.54,93.47,93.48,19894
2018/03/20,14:47:00,93.48,93.50,93.46,93.46,20661
2018/03/20,14:48:00,93.46,93.47,93.45,93.47,21584
2018/03/20,14:49:00,93.47,93.49,93.46,93.46,29931
2018/03/20,14:50:00,93.47,93.48,93.45,93.48,21796
2018/03/20,14:51:00,93.47,93.52,93.47,93.51,62918
2018/03/20,14:52:00,93.51,93.52,93.45,93.46,29281
2018/03/20,14:53:00,93.47,93.48,93.43,93.43,34986
2018/03/20,14:54:00,93.44,93.45,93.40,93.45,71967
2018/03/20,14:55:00,93.45,93.48,93.43,93.46,21425
2018/03/20,14:56:00,93.46,93.54,93.46,93.54,16688
2018/03/20,14:57:00,93.53,93.53,93.50,93.50,23562
2018/03/20,14:58:00,93.50,93.51,93.47,93.47,25168
2018/03/20,14:59:00,93.46,93.48,93.37,93.40,62046
2018/03/20,15:00:00,93.41,93.47,93.40,93.47,39326
2018/03/20,15:01:00,93.49,93.51,93.46,93.49,43414
2018/03/20,15:02:00,93.49,93.52,93.46,93.47,40762
2018/03/20,15:03:00,93.47,93.51,93.46,93.51,48937
2018/03/20,15:04:00,93.51,93.53,93.49,93.51,180705
2018/03/20,15:05:00,93.51,93.51,93.49,93.50,41028
2018/03/20,15:06:00,93.50,93.57,93.49,93.57,80852
2018/03/20,15:07:00,93.56,93.63,93.56,93.63,75324
2018/03/20,15:08:00,93.63,93.63,93.57,93.57,28544
2018/03/20,15:09:00,93.58,93.61,93.56,93.59,29106
2018/03/20,15:10:00,93.59,93.62,93.56,93.61,29740
2018/03/20,15:11:00,93.61,93.64,93.58,93.58,22599
2018/03/20,15:12:00,93.58,93.58,93.54,93.56,24613
2018/03/20,15:13:00,93.56,93.58,93.55,93.57,89329
2018/03/20,15:14:00,93.57,93.60,93.54,93.54,60221
2018/03/20,15:15:00,93.54,93.59,93.52,93.56,80583
2018/03/20,15:16:00,93.56,93.56,93.50,93.52,51246
2018/03/20,15:17:00,93.52,93.57,93.51,93.52,38094
2018/03/20,15:18:00,93.52,93.57,93.49,93.57,39980
2018/03/20,15:19:00,93.57,93.57,93.54,93.55,33778
2018/03/20,15:20:00,93.55,93.55,93.49,93.51,59476
2018/03/20,15:21:00,93.50,93.57,93.50,93.56,156324
2018/03/20,15:22:00,93.56,93.58,93.54,93.56,107269
2018/03/20,15:23:00,93.57,93.64,93.56,93.63,57555
2018/03/20,15:24:00,93.63,93.65,93.60,93.64,42659
2018/03/20,15:25:00,93.64,93.65,93.58,93.59,29003
2018/03/20,15:26:00,93.59,93.59,93.55,93.58,45192
2018/03/20,15:27:00,93.58,93.60,93.56,93.57,30506
2018/03/20,15:28:00,93.58,93.61,93.57,93.59,31716
2018/03/20,15:29:00,93.59,93.62,93.57,93.61,28313
2018/03/20,15:30:00,93.61,93.63,93.59,93.60,34375
2018/03/20,15:31:00,93.59,93.62,93.59,93.60,42869
2018/03/20,15:32:00,93.60,93.62,93.55,93.57,76811
2018/03/20,15:33:00,93.57,93.58,93.52,93.54,76574
2018/03/20,15:34:00,93.54,93.57,93.50,93.56,45020
2018/03/20,15:35:00,93.56,93.57,93.53,93.56,41511
2018/03/20,15:36:00,93.56,93.56,93.53,93.54,26307
2018/03/20,15:37:00,93.54,93.58,93.53,93.58,44980
2018/03/20,15:38:00,93.58,93.60,93.56,93.59,24699
2018/03/20,15:39:00,93.58,93.58,93.39,93.41,213864
2018/03/20,15:40:00,93.41,93.43,93.38,93.40,59555
2018/03/20,15:41:00,93.41,93.43,93.39,93.40,90227
2018/03/20,15:42:00,93.40,93.41,93.36,93.38,58196
2018/03/20,15:43:00,93.38,93.40,93.36,93.38,43270
2018/03/20,15:44:00,93.38,93.39,93.35,93.36,62986
2018/03/20,15:45:00,93.36,93.36,93.27,93.27,65910
2018/03/20,15:46:00,93.27,93.30,93.25,93.28,113540
2018/03/20,15:47:00,93.28,93.28,93.22,93.22,83259
2018/03/20,15:48:00,93.22,93.28,93.21,93.28,56092
2018/03/20,15:49:00,93.28,93.30,93.26,93.28,49759
2018/03/20,15:50:00,93.28,93.30,93.26,93.26,43745
2018/03/20,15:51:00,93.26,93.28,93.21,93.27,112200
2018/03/20,15:52:00,93.27,93.27,93.22,93.24,47321
2018/03/20,15:53:00,93.23,93.25,93.22,93.24,70027
2018/03/20,15:54:00,93.23,93.24,93.20,93.20,79700
2018/03/20,15:55:00,93.20,93.22,93.17,93.18,113504
2018/03/20,15:56:00,93.17,93.19,93.16,93.16,135483
2018/03/20,15:57:00,93.16,93.19,93.16,93.17,105613
2018/03/20,15:58:00,93.17,93.18,93.15,93.18,102614
2018/03/20,15:59:00,93.18,93.23,93.16,93.21,106655
2018/03/20,16:00:00,93.20,93.24,93.09,93.13,376170
2018/03/21,09:31:00,92.93,92.99,92.68,92.78,113452
2018/03/21,09:32:00,92.78,92.87,92.75,92.77,85512
2018/03/21,09:33:00,92.76,92.89,92.73,92.83,104951
2018/03/21,09:34:00,92.85,92.85,92.70,92.74,76116
2018/03/21,09:35:00,92.74,92.84,92.70,92.83,41694
2018/03/21,09:36:00,92.83,92.86,92.75,92.78,59782
2018/03/21,09:37:00,92.77,92.85,92.73,92.81,50909
2018/03/21,09:38:00,92.82,92.97,92.81,92.95,34307
2018/03/21,09:39:00,92.95,92.98,92.90,92.97,85615
2018/03/21,09:40:00,92.97,92.99,92.86,92.87,33070
2018/03/21,09:41:00,92.87,92.88,92.81,92.85,29133
2018/03/21,09:42:00,92.85,92.92,92.83,92.92,54950
2018/03/21,09:43:00,92.92,92.94,92.87,92.89,41257
2018/03/21,09:44:00,92.89,92.93,92.86,92.90,29836
2018/03/21,09:45:00,92.90,92.96,92.87,92.92,36049
2018/03/21,09:46:00,92.91,93.01,92.91,92.97,65234
2018/03/21,09:47:00,92.97,93.03,92.94,93.00,119038
2018/03/21,09:48:00,92.99,93.02,92.97,93.01,28239
2018/03/21,09:49:00,93.01,93.03,92.96,93.01,29310
2018/03/21,09:50:00,93.00,93.04,92.91,92.94,75495
2018/03/21,09:51:00,92.94,92.96,92.92,92.96,26133
2018/03/21,09:52:00,92.96,93.03,92.96,93.02,28298
2018/03/21,09:53:00,93.02,93.09,93.00,93.08,45496
2018/03/21,09:54:00,93.08,93.18,93.08,93.17,76248
2018/03/21,09:55:00,93.17,93.20,93.15,93.18,50495
2018/03/21,09:56:00,93.18,93.24,93.11,93.23,99389
2018/03/21,09:57:00,93.22,93.28,93.16,93.17,68339
2018/03/21,09:58:00,93.18,93.20,93.14,93.19,25902
2018/03/21,09:59:00,93.19,93.20,93.10,93.10,30383
2018/03/21,10:00:00,93.10,93.19,93.10,93.12,41065
2018/03/21,10:01:00,93.12,93.21,93.10,93.20,32901
2018/03/21,10:02:00,93.20,93.21,93.17,93.20,37986
2018/03/21,10:03:00,93.20,93.26,93.19,93.26,79790
2018/03/21,10:04:00,93.26,93.26,93.20,93.22,39303
2018/03/21,10:05:00,93.22,93.26,93.21,93.24,19742
2018/03/21,10:06:00,93.24,93.25,93.14,93.16,37059
2018/03/21,10:07:00,93.16,93.18,93.05,93.09,38591
2018/03/21,10:08:00,93.09,93.09,93.02,93.05,53423
2018/03/21,10:09:00,93.05,93.22,93.05,93.22,20888
2018/03/21,10:10:00,93.22,93.27,93.18,93.27,45022
2018/03/21,10:11:00,93.27,93.35,93.26,93.34,39588
2018/03/21,10:12:00,93.34,93.37,93.30,93.31,48357
2018/03/21,10:13:00,93.31,93.35,93.29,93.29,27885
2018/03/21,10:14:00,93.29,93.32,93.29,93.32,28786
2018/03/21,10:15:00,93.32,93.37,93.30,93.30,40677
2018/03/21,10:16:00,93.30,93.34,93.29,93.32,36467
2018/03/21,10:17:00,93.32,93.32,93.26,93.29,37126
2018/03/21,10:18:00,93.28,93.28,93.23,93.23,67514
2018/03/21,10:19:00,93.22,93.29,93.22,93.24,26129
2018/03/21,10:20:00,93.24,93.24,93.14,93.15,35459
2018/03/21,10:21:00,93.15,93.16,93.11,93.11,50530
2018/03/21,10:22:00,93.11,93.11,93.02,93.02,39970
2018/03/21,10:23:00,93.03,93.03,92.97,93.00,47195
2018/03/21,10:24:00,93.00,93.03,93.00,93.02,27796
2018/03/21,10:25:00,93.02,93.04,92.95,93.00,76265
2018/03/21,10:26:00,93.00,93.01,92.97,93.00,27015
2018/03/21,10:27:00,93.00,93.00,92.97,92.98,22090
2018/03/21,10:28:00,92.98,93.00,92.97,92.99,23503
2018/03/21,10:29:00,92.99,92.99,92.92,92.97,50434
2018/03/21,10:30:00,92.97,92.97,92.93,92.96,54908
2018/03/21,10:31:00,92.96,92.96,92.86,92.88,39766
2018/03/21,10:32:00,92.87,92.91,92.85,92.86,46066
2018/03/21,10:33:00,92.86,92.92,92.86,92.92,26859
2018/03/21,10:34:00,92.92,92.93,92.90,92.93,29065
2018/03/21,10:35:00,92.93,92.93,92.77,92.81,58195
2018/03/21,10:36:00,92.81,92.86,92.71,92.80,134911
2018/03/21,10:37:00,92.81,92.81,92.74,92.75,35977
2018/03/21,10:38:00,92.75,92.83,92.75,92.80,27683
2018/03/21,10:39:00,92.80,92.80,92.71,92.74,57247
2018/03/21,10:40:00,92.74,92.78,92.70,92.77,57147
2018/03/21,10:41:00,92.77,92.77,92.73,92.75,45593
2018/03/21,10:42:00,92.76,92.81,92.76,92.79,60600
2018/03/21,10:43:00,92.80,92.84,92.79,92.79,39337
2018/03/21,10:44:00,92.80,92.81,92.77,92.79,18733
2018/03/21,10:45:00,92.79,92.82,92.78,92.82,39345
2018/03/21,10:46:00,92.82,92.82,92.78,92.82,35198
2018/03/21,10:47:00,92.82,92.88,92.82,92.86,39861
2018/03/21,10:48:00,92.86,92.88,92.85,92.85,32464
2018/03/21,10:49:00,92.85,92.86,92.83,92.83,49714
2018/03/21,10:50:00,92.83,92.84,92.78,92.79,37938
2018/03/21,10:51:00,92.79,92.85,92.78,92.83,66201
2018/03/21,10:52:00,92.83,92.83,92.77,92.77,30622
2018/03/21,10:53:00,92.78,92.80,92.77,92.78,25759
2018/03/21,10:54:00,92.77,92.78,92.74,92.74,30329
2018/03/21,10:55:00,92.74,92.75,92.68,92.68,35427
2018/03/21,10:56:00,92.69,92.73,92.68,92.69,31550
2018/03/21,10:57:00,92.69,92.69,92.63,92.64,33900
2018/03/21,10:58:00,92.64,92.67,92.60,92.67,45745
2018/03/21,10:59:00,92.67,92.67,92.58,92.63,83613
2018/03/21,11:00:00,92.63,92.64,92.60,92.60,37531
2018/03/21,11:01:00,92.60,92.66,92.60,92.64,24191
2018/03/21,11:02:00,92.64,92.65,92.62,92.65,16273
2018/03/21,11:03:00,92.65,92.66,92.61,92.62,33737
2018/03/21,11:04:00,92.62,92.64,92.61,92.63,25772
2018/03/21,11:05:00,92.62,92.62,92.55,92.58,52932
2018/03/21,11:06:00,92.58,92.61,92.58,92.61,31088
2018/03/21,11:07:00,92.61,92.63,92.59,92.63,19852
2018/03/21,11:08:00,92.63,92.65,92.62,92.65,49216
2018/03/21,11:09:00,92.65,92.68,92.64,92.68,26031
2018/03/21,11:10:00,92.68,92.69,92.65,92.68,19660
2018/03/21,11:11:00,92.69,92.69,92.64,92.67,25860
2018/03/21,11:12:00,92.67,92.68,92.66,92.68,12080
2018/03/21,11:13:00,92.68,92.68,92.63,92.63,36172
2018/03/21,11:14:00,92.63,92.65,92.61,92.63,30964
2018/03/21,11:15:00,92.63,92.65,92.62,92.64,29873
2018/03/21,11:16:00,92.65,92.74,92.65,92.74,47200
2018/03/21,11:17:00,92.74,92.76,92.73,92.73,32959
2018/03/21,11:18:00,92.73,92.79,92.73,92.75,36955
2018/03/21,11:19:00,92.75,92.82,92.74,92.79,48644
2018/03/21,11:20:00,92.79,92.79,92.74,92.74,27778
2018/03/21,11:21:00,92.74,92.75,92.73,92.73,18257
2018/03/21,11:22:00,92.73,92.78,92.73,92.76,25435
2018/03/21,11:23:00,92.76,92.81,92.76,92.79,28912
2018/03/21,11:24:00,92.78,92.80,92.74,92.77,101350
2018/03/21,11:25:00,92.77,92.84,92.77,92.78,34050
2018/03/21,11:26:00,92.78,92.80,92.78,92.78,18132
2018/03/21,11:27:00,92.78,92.79,92.76,92.77,28233
2018/03/21,11:28:00,92.77,92.77,92.76,92.76,257891
2018/03/21,11:29:00,92.76,92.78,92.76,92.77,35824
2018/03/21,11:30:00,92.77,92.77,92.75,92.76,23031
2018/03/21,11:31:00,92.76,92.82,92.75,92.81,60066
2018/03/21,11:32:00,92.81,92.84,92.79,92.83,31844
2018/03/21,11:33:00,92.83,92.84,92.82,92.83,13718
2018/03/21,11:34:00,92.84,92.87,92.83,92.84,131905
2018/03/21,11:35:00,92.84,92.87,92.84,92.86,43253
2018/03/21,11:36:00,92.86,92.86,92.78,92.79,48664
2018/03/21,11:37:00,92.79,92.84,92.79,92.83,29665
2018/03/21,11:38:00,92.84,92.86,92.81,92.84,21358
2018/03/21,11:39:00,92.85,92.86,92.84,92.86,22666
2018/03/21,11:40:00,92.86,92.93,92.86,92.91,28864
2018/03/21,11:41:00,92.92,92.92,92.87,92.88,27576
2018/03/21,11:42:00,92.88,92.90,92.85,92.85,23871
2018/03/21,11:43:00,92.86,92.88,92.83,92.86,34277
2018/03/21,11:44:00,92.86,92.90,92.86,92.89,28308
2018/03/21,11:45:00,92.89,92.89,92.85,92.86,54465
2018/03/21,11:46:00,92.86,92.87,92.85,92.87,17209
2018/03/21,11:47:00,92.87,92.87,92.82,92.82,38377
2018/03/21,11:48:00,92.82,92.84,92.79,92.80,39714
2018/03/21,11:49:00,92.80,92.85,92.79,92.84,32653
2018/03/21,11:50:00,92.84,92.86,92.83,92.85,27239
2018/03/21,11:51:00,92.85,92.89,92.84,92.88,30805
2018/03/21,11:52:00,92.87,93.01,92.86,92.97,118116
2018/03/21,11:53:00,92.97,93.03,92.96,93.03,37350
2018/03/21,11:54:00,93.03,93.08,93.00,93.08,69267
2018/03/21,11:55:00,93.08,93.14,93.07,93.12,64069
2018/03/21,11:56:00,93.11,93.20,93.11,93.17,105627
2018/03/21,11:57:00,93.17,93.18,93.10,93.11,52769
2018/03/21,11:58:00,93.11,93.11,93.06,93.07,29522
2018/03/21,11:59:00,93.07,93.07,93.05,93.05,29609
2018/03/21,12:00:00,93.04,93.06,93.02,93.04,41810
2018/03/21,12:01:00,93.04,93.05,93.00,93.00,47767
2018/03/21,12:02:00,93.01,93.03,93.00,93.02,70751
2018/03/21,12:03:00,93.02,93.05,93.01,93.02,37212
2018/03/21,12:04:00,93.02,93.02,93.00,93.01,27848
2018/03/21,12:05:00,93.01,93.02,92.98,93.01,23679
2018/03/21,12:06:00,93.00,93.01,92.97,92.97,33546
2018/03/21,12:07:00,92.97,92.99,92.95,92.99,31288
2018/03/21,12:08:00,92.98,93.01,92.98,93.01,14897
2018/03/21,12:09:00,93.01,93.06,93.00,93.06,32046
2018/03/21,12:10:00,93.06,93.06,93.02,93.04,32150
2018/03/21,12:11:00,93.04,93.06,93.04,93.04,10625
2018/03/21,12:12:00,93.05,93.05,92.96,92.97,32627
2018/03/21,12:13:00,92.96,92.99,92.96,92.96,10882
2018/03/21,12:14:00,92.95,92.98,92.94,92.96,17208
2018/03/21,12:15:00,92.96,92.98,92.92,92.95,22363
2018/03/21,12:16:00,92.94,92.99,92.93,92.96,27991
2018/03/21,12:17:00,92.96,93.01,92.96,92.98,42249
2018/03/21,12:18:00,92.97,92.98,92.95,92.96,29079
2018/03/21,12:19:00,92.96,92.98,92.96,92.98,58505
2018/03/21,12:20:00,92.98,93.01,92.97,93.01,20864
2018/03/21,12:21:00,93.01,93.05,92.99,93.05,27683
2018/03/21,12:22:00,93.04,93.05,93.01,93.01,24852
2018/03/21,12:23:00,93.01,93.06,93.00,93.01,25104
2018/03/21,12:24:00,93.01,93.05,93.00,93.04,15259
2018/03/21,12:25:00,93.04,93.05,93.02,93.05,17951
2018/03/21,12:26:00,93.05,93.08,93.05,93.07,25398
2018/03/21,12:27:00,93.06,93.08,93.04,93.07,28371
2018/03/21,12:28:00,93.07,93.10,93.06,93.10,39084
2018/03/21,12:29:00,93.11,93.11,93.07,93.09,55584
2018/03/21,12:30:00,93.09,93.11,93.07,93.09,20781
2018/03/21,12:31:00,93.09,93.11,93.09,93.10,16846
2018/03/21,12:32:00,93.10,93.11,93.08,93.09,14379
2018/03/21,12:33:00,93.09,93.13,93.09,93.11,19904
2018/03/21,12:34:00,93.11,93.12,93.09,93.12,13609
2018/03/21,12:35:00,93.12,93.14,93.12,93.13,19749
2018/03/21,12:36:00,93.13,93.14,93.12,93.12,18211
2018/03/21,12:37:00,93.12,93.13,93.11,93.12,18265
2018/03/21,12:38:00,93.11,93.11,93.09,93.10,42897
2018/03/21,12:39:00,93.10,93.11,93.09,93.10,21766
2018/03/21,12:40:00,93.10,93.10,93.09,93.10,41242
2018/03/21,12:41:00,93.10,93.11,93.09,93.10,32454
2018/03/21,12:42:00,93.10,93.11,93.09,93.09,39434
2018/03/21,12:43:00,93.09,93.11,93.09,93.10,29052
2018/03/21,12:44:00,93.10,93.11,93.09,93.11,16535
2018/03/21,12:45:00,93.11,93.11,93.09,93.10,16094
2018/03/21,12:46:00,93.10,93.11,93.08,93.08,18302
2018/03/21,12:47:00,93.09,93.09,93.03,93.04,26403
2018/03/21,12:48:00,93.04,93.05,93.02,93.04,18710
2018/03/21,12:49:00,93.04,93.05,93.04,93.05,23614
2018/03/21,12:50:00,93.05,93.05,93.04,93.05,15845
2018/03/21,12:51:00,93.05,93.12,93.04,93.12,30442
2018/03/21,12:52:00,93.12,93.15,93.11,93.14,31327
2018/03/21,12:53:00,93.13,93.17,93.10,93.16,21301
2018/03/21,12:54:00,93.16,93.17,93.15,93.16,13787
2018/03/21,12:55:00,93.16,93.18,93.16,93.18,27278
2018/03/21,12:56:00,93.18,93.19,93.18,93.19,14222
2018/03/21,12:57:00,93.19,93.19,93.15,93.17,23973
2018/03/21,12:58:00,93.17,93.20,93.17,93.17,21748
2018/03/21,12:59:00,93.17,93.18,93.16,93.18,18020
2018/03/21,13:00:00,93.18,93.20,93.18,93.20,60682
2018/03/21,13:01:00,93.20,93.22,93.20,93.22,29581
2018/03/21,13:02:00,93.22,93.22,93.19,93.20,32554
2018/03/21,13:03:00,93.20,93.22,93.18,93.20,48713
2018/03/21,13:04:00,93.21,93.24,93.21,93.21,26510
2018/03/21,13:05:00,93.22,93.23,93.21,93.23,15494
2018/03/21,13:06:00,93.22,93.24,93.19,93.20,70474
2018/03/21,13:07:00,93.19,93.22,93.18,93.18,77070
2018/03/21,13:08:00,93.18,93.20,93.17,93.19,43903
2018/03/21,13:09:00,93.19,93.20,93.17,93.18,54813
2018/03/21,13:10:00,93.17,93.18,93.14,93.18,58407
2018/03/21,13:11:00,93.17,93.19,93.15,93.19,34411
2018/03/21,13:12:00,93.19,93.19,93.14,93.18,59443
2018/03/21,13:13:00,93.18,93.21,93.17,93.20,26801
2018/03/21,13:14:00,93.20,93.21,93.19,93.19,33033
2018/03/21,13:15:00,93.19,93.21,93.19,93.20,25925
2018/03/21,13:16:00,93.20,93.24,93.20,93.24,19333
2018/03/21,13:17:00,93.24,93.25,93.23,93.23,38635
2018/03/21,13:18:00,93.23,93.23,93.19,93.21,23961
2018/03/21,13:19:00,93.21,93.25,93.20,93.22,33486
2018/03/21,13:20:00,93.22,93.25,93.21,93.24,15491
2018/03/21,13:21:00,93.24,93.29,93.23,93.29,33714
2018/03/21,13:22:00,93.29,93.29,93.25,93.25,22318
2018/03/21,13:23:00,93.25,93.28,93.23,93.28,21595
2018/03/21,13:24:00,93.28,93.28,93.25,93.27,34401
2018/03/21,13:25:00,93.27,93.29,93.26,93.28,42060
2018/03/21,13:26:00,93.28,93.33,93.28,93.32,25543
2018/03/21,13:27:00,93.32,93.38,93.32,93.36,34569
2018/03/21,13:28:00,93.36,93.38,93.35,93.36,26781
2018/03/21,13:29:00,93.36,93.39,93.35,93.37,34309
2018/03/21,13:30:00,93.36,93.38,93.35,93.36,20761
2018/03/21,13:31:00,93.36,93.37,93.34,93.35,36040
2018/03/21,13:32:00,93.35,93.36,93.33,93.34,20202
2018/03/21,13:33:00,93.34,93.36,93.33,93.34,19085
2018/03/21,13:34:00,93.34,93.38,93.34,93.35,13956
2018/03/21,13:35:00,93.35,93.36,93.34,93.35,18724
2018/03/21,13:36:00,93.35,93.39,93.35,93.36,18826
2018/03/21,13:37:00,93.36,93.40,93.35,93.38,31686
2018/03/21,13:38:00,93.38,93.43,93.38,93.39,38988
2018/03/21,13:39:00,93.40,93.41,93.34,93.36,61272
2018/03/21,13:40:00,93.36,93.38,93.34,93.34,25432
2018/03/21,13:41:00,93.34,93.36,93.33,93.35,22144
2018/03/21,13:42:00,93.35,93.36,93.33,93.34,20406
2018/03/21,13:43:00,93.33,93.36,93.33,93.35,30587
2018/03/21,13:44:00,93.35,93.37,93.33,93.37,25228
2018/03/21,13:45:00,93.37,93.39,93.32,93.36,33239
2018/03/21,13:46:00,93.36,93.42,93.36,93.41,14837
2018/03/21,13:47:00,93.41,93.45,93.41,93.44,27803
2018/03/21,13:48:00,93.44,93.46,93.43,93.44,29466
2018/03/21,13:49:00,93.44,93.47,93.43,93.45,44811
2018/03/21,13:50:00,93.45,93.48,93.44,93.47,37499
2018/03/21,13:51:00,93.46,93.47,93.42,93.44,23331
2018/03/21,13:52:00,93.44,93.44,93.41,93.42,33696
2018/03/21,13:53:00,93.42,93.43,93.40,93.42,36021
2018/03/21,13:54:00,93.42,93.45,93.40,93.44,24906
2018/03/21,13:55:00,93.44,93.46,93.42,93.45,32327
2018/03/21,13:56:00,93.44,93.46,93.40,93.45,24220
2018/03/21,13:57:00,93.45,93.45,93.40,93.41,24057
2018/03/21,13:58:00,93.41,93.42,93.40,93.40,22233
2018/03/21,13:59:00,93.40,93.43,93.35,93.35,38480
2018/03/21,14:00:00,93.35,93.41,93.34,93.34,21890
2018/03/21,14:01:00,93.35,94.05,93.35,93.72,204453
2018/03/21,14:02:00,93.72,94.00,93.53,93.80,122132
2018/03/21,14:03:00,93.80,93.83,93.58,93.58,106154
2018/03/21,14:04:00,93.58,93.63,93.24,93.35,118596
2018/03/21,14:05:00,93.35,93.54,93.24,93.47,86730
2018/03/21,14:06:00,93.50,93.68,93.40,93.63,58666
2018/03/21,14:07:00,93.61,93.65,93.54,93.58,53786
2018/03/21,14:08:00,93.58,93.77,93.55,93.75,71973
2018/03/21,14:09:00,93.75,93.77,93.58,93.73,96209
2018/03/21,14:10:00,93.73,93.86,93.72,93.73,66708
2018/03/21,14:11:00,93.73,93.83,93.65,93.68,89810
2018/03/21,14:12:00,93.67,93.87,93.67,93.82,93288
2018/03/21,14:13:00,93.82,93.82,93.71,93.80,73970
2018/03/21,14:14:00,93.80,93.82,93.68,93.73,135806
2018/03/21,14:15:00,93.73,93.78,93.69,93.74,57469
2018/03/21,14:16:00,93.73,93.79,93.69,93.76,153806
2018/03/21,14:17:00,93.76,93.98,93.75,93.97,113584
2018/03/21,14:18:00,93.97,93.99,93.87,93.88,116390
2018/03/21,14:19:00,93.88,93.92,93.85,93.92,95484
2018/03/21,14:20:00,93.92,93.94,93.75,93.80,101039
2018/03/21,14:21:00,93.81,93.84,93.74,93.78,42671
2018/03/21,14:22:00,93.78,93.80,93.62,93.66,87676
2018/03/21,14:23:00,93.66,93.68,93.50,93.55,118830
2018/03/21,14:24:00,93.55,93.66,93.52,93.62,77794
2018/03/21,14:25:00,93.62,93.65,93.47,93.51,58634
2018/03/21,14:26:00,93.51,93.54,93.43,93.46,74659
2018/03/21,14:27:00,93.46,93.46,93.36,93.42,67673
2018/03/21,14:28:00,93.42,93.43,93.32,93.33,51761
2018/03/21,14:29:00,93.33,93.35,93.19,93.27,79099
2018/03/21,14:30:00,93.28,93.39,93.28,93.37,38962
2018/03/21,14:31:00,93.38,93.40,93.15,93.24,66006
2018/03/21,14:32:00,93.24,93.31,93.15,93.24,64248
2018/03/21,14:33:00,93.24,93.30,93.11,93.12,100088
2018/03/21,14:34:00,93.12,93.32,93.06,93.23,91125
2018/03/21,14:35:00,93.23,93.28,93.13,93.22,76699
2018/03/21,14:36:00,93.21,93.24,92.98,92.99,93806
2018/03/21,14:37:00,92.99,93.09,92.93,92.93,107962
2018/03/21,14:38:00,92.94,93.03,92.94,92.97,36806
2018/03/21,14:39:00,92.97,93.10,92.95,92.97,67396
2018/03/21,14:40:00,92.97,93.02,92.83,92.85,133838
2018/03/21,14:41:00,92.83,92.93,92.82,92.86,59663
2018/03/21,14:42:00,92.87,92.92,92.75,92.77,115475
2018/03/21,14:43:00,92.77,92.78,92.66,92.69,85675
2018/03/21,14:44:00,92.70,92.82,92.68,92.81,53989
2018/03/21,14:45:00,92.81,92.97,92.77,92.90,75255
2018/03/21,14:46:00,92.90,92.91,92.79,92.84,55896
2018/03/21,14:47:00,92.85,92.88,92.81,92.83,36969
2018/03/21,14:48:00,92.83,92.83,92.67,92.80,97501
2018/03/21,14:49:00,92.79,92.82,92.62,92.62,81508
2018/03/21,14:50:00,92.62,92.66,92.53,92.56,107612
2018/03/21,14:51:00,92.55,92.56,92.40,92.42,139705
2018/03/21,14:52:00,92.42,92.42,92.22,92.26,127629
2018/03/21,14:53:00,92.26,92.39,92.21,92.35,104363
2018/03/21,14:54:00,92.34,92.47,92.34,92.47,61984
2018/03/21,14:55:00,92.47,92.48,92.34,92.47,73368
2018/03/21,14:56:00,92.47,92.49,92.45,92.47,48709
2018/03/21,14:57:00,92.47,92.47,92.39,92.45,62321
2018/03/21,14:58:00,92.46,92.54,92.45,92.53,39474
2018/03/21,14:59:00,92.53,92.54,92.39,92.41,66504
2018/03/21,15:00:00,92.42,92.58,92.41,92.55,58559
2018/03/21,15:01:00,92.55,92.76,92.49,92.73,111570
2018/03/21,15:02:00,92.74,92.79,92.64,92.74,81844
2018/03/21,15:03:00,92.74,92.77,92.61,92.62,69373
2018/03/21,15:04:00,92.62,92.73,92.61,92.73,45685
2018/03/21,15:05:00,92.73,92.78,92.69,92.70,40937
2018/03/21,15:06:00,92.70,92.76,92.63,92.68,58148
2018/03/21,15:07:00,92.68,92.71,92.52,92.57,58995
2018/03/21,15:08:00,92.58,92.69,92.55,92.65,53064
2018/03/21,15:09:00,92.65,92.78,92.65,92.72,56770
2018/03/21,15:10:00,92.72,92.81,92.68,92.79,56889
2018/03/21,15:11:00,92.79,92.85,92.70,92.70,58409
2018/03/21,15:12:00,92.71,92.82,92.63,92.81,59486
2018/03/21,15:13:00,92.81,92.89,92.77,92.85,56656
2018/03/21,15:14:00,92.85,92.96,92.83,92.90,87711
2018/03/21,15:15:00,92.91,93.14,92.91,93.13,140918
2018/03/21,15:16:00,93.13,93.14,92.98,93.08,99694
2018/03/21,15:17:00,93.08,93.13,93.05,93.13,138481
2018/03/21,15:18:00,93.13,93.16,93.05,93.06,127481
2018/03/21,15:19:00,93.05,93.14,93.05,93.09,95125
2018/03/21,15:20:00,93.07,93.19,93.07,93.13,76207
2018/03/21,15:21:00,93.13,93.17,93.11,93.16,54363
2018/03/21,15:22:00,93.16,93.18,93.07,93.09,55839
2018/03/21,15:23:00,93.09,93.20,93.09,93.15,49755
2018/03/21,15:24:00,93.16,93.21,93.05,93.09,50123
2018/03/21,15:25:00,93.09,93.12,93.07,93.09,42742
2018/03/21,15:26:00,93.09,93.09,92.98,92.99,123974
2018/03/21,15:27:00,92.99,93.01,92.95,92.96,74340
2018/03/21,15:28:00,92.96,93.07,92.95,93.04,46701
2018/03/21,15:29:00,93.03,93.08,92.99,92.99,32724
2018/03/21,15:30:00,93.00,93.00,92.85,92.89,58203
2018/03/21,15:31:00,92.90,92.91,92.77,92.81,92814
2018/03/21,15:32:00,92.80,92.85,92.77,92.82,49481
2018/03/21,15:33:00,92.82,92.90,92.82,92.88,47269
2018/03/21,15:34:00,92.88,92.95,92.87,92.94,42415
2018/03/21,15:35:00,92.94,93.00,92.94,92.94,36409
2018/03/21,15:36:00,92.94,93.00,92.94,92.99,37775
2018/03/21,15:37:00,92.99,93.06,92.96,93.04,53037
2018/03/21,15:38:00,93.04,93.10,93.03,93.09,48004
2018/03/21,15:39:00,93.09,93.14,93.09,93.11,55531
2018/03/21,15:40:00,93.11,93.14,93.01,93.03,75370
2018/03/21,15:41:00,93.03,93.08,92.94,93.05,91046
2018/03/21,15:42:00,93.06,93.07,92.95,92.99,46767
2018/03/21,15:43:00,92.98,93.02,92.95,93.01,71358
2018/03/21,15:44:00,93.01,93.01,92.87,92.91,76647
2018/03/21,15:45:00,92.92,92.93,92.90,92.91,147009
2018/03/21,15:46:00,92.91,93.01,92.84,92.94,162650
2018/03/21,15:47:00,92.95,93.04,92.95,93.02,65405
2018/03/21,15:48:00,93.01,93.04,92.99,93.02,57564
2018/03/21,15:49:00,93.02,93.04,92.96,92.96,52286
2018/03/21,15:50:00,92.96,93.00,92.94,92.95,60817
2018/03/21,15:51:00,92.94,92.95,92.76,92.80,229650
2018/03/21,15:52:00,92.80,92.80,92.63,92.64,129892
2018/03/21,15:53:00,92.64,92.71,92.60,92.61,131932
2018/03/21,15:54:00,92.61,92.63,92.53,92.57,122690
2018/03/21,15:55:00,92.57,92.62,92.57,92.61,79583
2018/03/21,15:56:00,92.60,92.61,92.53,92.57,124117
2018/03/21,15:57:00,92.57,92.63,92.51,92.51,163735
2018/03/21,15:58:00,92.51,92.54,92.44,92.45,235186
2018/03/21,15:59:00,92.45,92.60,92.45,92.53,167935
2018/03/21,16:00:00,92.53,92.65,92.44,92.48,586287
2018/03/22,09:31:00,91.27,91.48,90.56,90.73,566360
2018/03/22,09:32:00,90.73,90.81,90.58,90.81,315503
2018/03/22,09:33:00,90.81,90.82,90.64,90.79,128315
2018/03/22,09:34:00,90.79,90.99,90.79,90.99,111440
2018/03/22,09:35:00,90.99,91.00,90.86,90.92,124250
2018/03/22,09:36:00,90.92,91.06,90.89,91.06,196302
2018/03/22,09:37:00,91.05,91.21,91.03,91.21,168444
2018/03/22,09:38:00,91.21,91.41,91.20,91.40,148790
2018/03/22,09:39:00,91.40,91.46,91.36,91.42,82346
2018/03/22,09:40:00,91.42,91.42,91.27,91.32,136527
2018/03/22,09:41:00,91.32,91.47,91.28,91.47,102106
2018/03/22,09:42:00,91.46,91.52,91.42,91.43,172353
2018/03/22,09:43:00,91.44,91.44,91.29,91.31,91803
2018/03/22,09:44:00,91.31,91.39,91.26,91.29,76107
2018/03/22,09:45:00,91.28,91.45,91.27,91.45,51238
2018/03/22,09:46:00,91.45,91.45,91.35,91.44,109581
2018/03/22,09:47:00,91.44,91.50,91.42,91.49,72299
2018/03/22,09:48:00,91.49,91.52,91.40,91.41,79540
2018/03/22,09:49:00,91.41,91.58,91.39,91.58,68220
2018/03/22,09:50:00,91.57,91.62,91.51,91.54,107214
2018/03/22,09:51:00,91.54,91.59,91.49,91.49,66369
2018/03/22,09:52:00,91.49,91.53,91.43,91.46,61046
2018/03/22,09:53:00,91.45,91.48,91.37,91.38,90811
2018/03/22,09:54:00,91.38,91.41,91.32,91.41,66071
2018/03/22,09:55:00,91.41,91.41,91.25,91.26,90844
2018/03/22,09:56:00,91.26,91.43,91.24,91.42,70552
2018/03/22,09:57:00,91.42,91.43,91.34,91.39,47291
2018/03/22,09:58:00,91.39,91.42,91.26,91.29,69499
2018/03/22,09:59:00,91.29,91.30,91.22,91.28,60061
2018/03/22,10:00:00,91.29,91.33,91.26,91.28,140797
2018/03/22,10:01:00,91.28,91.28,91.14,91.18,90605
2018/03/22,10:02:00,91.18,91.21,91.13,91.19,145854
2018/03/22,10:03:00,91.20,91.30,91.19,91.25,127876
2018/03/22,10:04:00,91.25,91.44,91.25,91.39,79549
2018/03/22,10:05:00,91.39,91.43,91.33,91.36,53600
2018/03/22,10:06:00,91.36,91.37,91.26,91.32,52721
2018/03/22,10:07:00,91.32,91.32,91.18,91.21,53394
2018/03/22,10:08:00,91.21,91.39,91.20,91.38,47823
2018/03/22,10:09:00,91.39,91.47,91.35,91.47,85702
2018/03/22,10:10:00,91.46,91.51,91.40,91.45,52153
2018/03/22,10:11:00,91.45,91.47,91.37,91.40,41143
2018/03/22,10:12:00,91.40,91.45,91.37,91.44,31972
2018/03/22,10:13:00,91.44,91.58,91.44,91.52,77000
2018/03/22,10:14:00,91.52,91.61,91.50,91.59,81985
2018/03/22,10:15:00,91.59,91.75,91.58,91.70,151191
2018/03/22,10:16:00,91.70,91.74,91.61,91.65,70464
2018/03/22,10:17:00,91.64,91.74,91.64,91.66,93196
2018/03/22,10:18:00,91.66,91.74,91.63,91.64,62827
2018/03/22,10:19:00,91.64,91.68,91.58,91.64,95601
2018/03/22,10:20:00,91.65,91.66,91.57,91.58,85877
2018/03/22,10:21:00,91.57,91.63,91.52,91.54,57329
2018/03/22,10:22:00,91.54,91.60,91.53,91.56,68957
2018/03/22,10:23:00,91.56,91.64,91.56,91.57,31414
2018/03/22,10:24:00,91.57,91.62,91.57,91.62,23884
2018/03/22,10:25:00,91.62,91.63,91.56,91.60,31590
2018/03/22,10:26:00,91.60,91.66,91.60,91.65,32074
2018/03/22,10:27:00,91.65,91.71,91.63,91.64,43832
2018/03/22,10:28:00,91.64,91.65,91.50,91.50,48128
2018/03/22,10:29:00,91.50,91.58,91.49,91.54,104595
2018/03/22,10:30:00,91.54,91.55,91.48,91.50,24755
2018/03/22,10:31:00,91.50,91.51,91.37,91.42,58434
2018/03/22,10:32:00,91.41,91.42,91.34,91.39,49976
2018/03/22,10:33:00,91.38,91.41,91.36,91.36,39074
2018/03/22,10:34:00,91.36,91.41,91.31,91.31,48200
2018/03/22,10:35:00,91.31,91.36,91.27,91.34,50788
2018/03/22,10:36:00,91.34,91.37,91.31,91.33,73737
2018/03/22,10:37:00,91.33,91.35,91.10,91.14,117471
2018/03/22,10:38:00,91.14,91.22,91.13,91.17,54077
2018/03/22,10:39:00,91.17,91.25,91.11,91.22,52095
2018/03/22,10:40:00,91.23,91.34,91.23,91.32,83321
2018/03/22,10:41:00,91.32,91.32,91.21,91.23,60681
2018/03/22,10:42:00,91.24,91.27,91.20,91.23,40985
2018/03/22,10:43:00,91.23,91.26,91.13,91.17,52617
2018/03/22,10:44:00,91.17,91.23,91.04,91.11,101517
2018/03/22,10:45:00,91.10,91.14,91.07,91.10,53557
2018/03/22,10:46:00,91.09,91.13,91.02,91.04,116861
2018/03/22,10:47:00,91.04,91.10,90.96,90.97,130288
2018/03/22,10:48:00,90.97,90.98,90.88,90.96,102634
2018/03/22,10:49:00,90.97,91.07,90.95,91.07,155789
2018/03/22,10:50:00,91.07,91.08,90.93,90.98,62473
2018/03/22,10:51:00,90.98,90.99,90.91,90.97,86302
2018/03/22,10:52:00,90.97,91.05,90.94,90.98,48826
2018/03/22,10:53:00,90.97,90.98,90.87,90.90,82493
2018/03/22,10:54:00,90.91,90.96,90.86,90.86,36781
2018/03/22,10:55:00,90.87,91.00,90.87,90.98,86868
2018/03/22,10:56:00,91.00,91.01,90.83,90.89,134203
2018/03/22,10:57:00,90.88,90.92,90.80,90.82,50314
2018/03/22,10:58:00,90.81,90.86,90.70,90.75,112744
2018/03/22,10:59:00,90.75,90.81,90.75,90.81,79947
2018/03/22,11:00:00,90.80,90.81,90.73,90.79,74965
2018/03/22,11:01:00,90.79,90.83,90.69,90.72,142792
2018/03/22,11:02:00,90.72,90.78,90.71,90.76,202177
2018/03/22,11:03:00,90.76,90.77,90.65,90.66,129922
2018/03/22,11:04:00,90.66,90.77,90.66,90.75,119541
2018/03/22,11:05:00,90.75,90.75,90.68,90.72,76776
2018/03/22,11:06:00,90.71,90.78,90.67,90.67,129368
2018/03/22,11:07:00,90.67,90.72,90.66,90.67,92250
2018/03/22,11:08:00,90.67,90.73,90.66,90.71,40293
2018/03/22,11:09:00,90.71,90.79,90.69,90.78,53061
2018/03/22,11:10:00,90.78,90.81,90.75,90.79,36976
2018/03/22,11:11:00,90.79,90.92,90.79,90.86,52393
2018/03/22,11:12:00,90.86,90.88,90.75,90.76,56146
2018/03/22,11:13:00,90.77,90.82,90.71,90.78,38445
2018/03/22,11:14:00,90.78,90.78,90.73,90.75,21587
2018/03/22,11:15:00,90.75,90.79,90.71,90.76,32142
2018/03/22,11:16:00,90.75,90.75,90.70,90.74,48511
2018/03/22,11:17:00,90.74,90.75,90.71,90.73,77090
2018/03/22,11:18:00,90.73,90.84,90.73,90.83,71313
2018/03/22,11:19:00,90.84,90.84,90.72,90.77,68222
2018/03/22,11:20:00,90.78,90.85,90.76,90.84,57777
2018/03/22,11:21:00,90.84,90.85,90.78,90.78,51645
2018/03/22,11:22:00,90.78,90.80,90.70,90.72,47018
2018/03/22,11:23:00,90.72,90.74,90.36,90.40,332488
2018/03/22,11:24:00,90.41,90.56,90.41,90.55,94798
2018/03/22,11:25:00,90.55,90.61,90.54,90.58,58101
2018/03/22,11:26:00,90.58,90.63,90.50,90.57,182776
2018/03/22,11:27:00,90.57,90.57,90.50,90.53,111797
2018/03/22,11:28:00,90.53,90.53,90.44,90.45,115083
2018/03/22,11:29:00,90.45,90.45,90.36,90.39,81469
2018/03/22,11:30:00,90.39,90.49,90.37,90.43,106601
2018/03/22,11:31:00,90.43,90.46,90.40,90.40,93185
2018/03/22,11:32:00,90.41,90.42,90.30,90.30,89244
2018/03/22,11:33:00,90.30,90.37,90.21,90.22,232396
2018/03/22,11:34:00,90.22,90.32,90.22,90.31,111243
2018/03/22,11:35:00,90.31,90.31,90.23,90.28,106876
2018/03/22,11:36:00,90.27,90.32,90.20,90.27,120104
2018/03/22,11:37:00,90.27,90.32,90.24,90.24,129143
2018/03/22,11:38:00,90.25,90.26,90.19,90.26,90305
2018/03/22,11:39:00,90.26,90.27,90.19,90.20,58231
2018/03/22,11:40:00,90.19,90.24,90.14,90.22,64593
2018/03/22,11:41:00,90.22,90.28,90.15,90.16,55063
2018/03/22,11:42:00,90.16,90.19,90.12,90.18,60912
2018/03/22,11:43:00,90.18,90.18,90.09,90.12,142178
2018/03/22,11:44:00,90.12,90.20,90.12,90.20,95774
2018/03/22,11:45:00,90.20,90.28,90.19,90.26,89640
2018/03/22,11:46:00,90.27,90.27,90.16,90.19,107069
2018/03/22,11:47:00,90.19,90.32,90.19,90.32,70438
2018/03/22,11:48:00,90.32,90.35,90.28,90.30,86623
2018/03/22,11:49:00,90.30,90.38,90.25,90.37,51967
2018/03/22,11:50:00,90.36,90.39,90.30,90.30,34405
2018/03/22,11:51:00,90.30,90.38,90.30,90.32,41146
2018/03/22,11:52:00,90.32,90.34,90.27,90.32,43607
2018/03/22,11:53:00,90.32,90.44,90.32,90.44,41607
2018/03/22,11:54:00,90.45,90.48,90.41,90.48,86272
2018/03/22,11:55:00,90.48,90.53,90.46,90.52,55911
2018/03/22,11:56:00,90.52,90.59,90.51,90.51,70915
2018/03/22,11:57:00,90.51,90.61,90.50,90.53,92243
2018/03/22,11:58:00,90.53,90.57,90.51,90.52,42310
2018/03/22,11:59:00,90.52,90.52,90.43,90.43,59142
2018/03/22,12:00:00,90.43,90.44,90.37,90.39,41659
2018/03/22,12:01:00,90.40,90.44,90.29,90.30,94969
2018/03/22,12:02:00,90.30,90.43,90.26,90.41,103957
2018/03/22,12:03:00,90.41,90.44,90.25,90.31,68111
2018/03/22,12:04:00,90.31,90.42,90.30,90.40,43008
2018/03/22,12:05:00,90.40,90.58,90.40,90.58,80257
2018/03/22,12:06:00,90.57,90.57,90.50,90.53,36353
2018/03/22,12:07:00,90.53,90.62,90.52,90.59,66978
2018/03/22,12:08:00,90.60,90.60,90.49,90.52,39006
2018/03/22,12:09:00,90.51,90.55,90.46,90.49,21547
2018/03/22,12:10:00,90.49,90.51,90.43,90.46,32157
2018/03/22,12:11:00,90.46,90.56,90.46,90.56,24752
2018/03/22,12:12:00,90.56,90.58,90.51,90.51,27946
2018/03/22,12:13:00,90.51,90.52,90.43,90.43,31911
2018/03/22,12:14:00,90.43,90.45,90.35,90.38,50828
2018/03/22,12:15:00,90.38,90.42,90.31,90.37,38296
2018/03/22,12:16:00,90.37,90.37,90.28,90.30,92182
2018/03/22,12:17:00,90.30,90.67,90.29,90.65,112080
2018/03/22,12:18:00,90.66,90.79,90.56,90.77,81190
2018/03/22,12:19:00,90.76,90.87,90.72,90.80,96602
2018/03/22,12:20:00,90.80,90.80,90.65,90.65,57483
2018/03/22,12:21:00,90.66,90.89,90.66,90.80,112203
2018/03/22,12:22:00,90.80,90.93,90.79,90.92,53664
2018/03/22,12:23:00,90.92,90.93,90.76,90.81,97008
2018/03/22,12:24:00,90.82,90.89,90.73,90.76,45001
2018/03/22,12:25:00,90.76,90.84,90.76,90.79,68583
2018/03/22,12:26:00,90.79,90.93,90.77,90.92,63439
2018/03/22,12:27:00,90.91,91.01,90.90,90.95,104437
2018/03/22,12:28:00,90.95,90.95,90.77,90.90,95409
2018/03/22,12:29:00,90.90,91.06,90.88,91.01,129493
2018/03/22,12:30:00,91.01,91.10,90.96,90.99,161591
2018/03/22,12:31:00,91.00,91.07,90.95,91.01,97740
2018/03/22,12:32:00,91.00,91.03,90.92,90.93,47514
2018/03/22,12:33:00,90.93,90.99,90.89,90.91,51062
2018/03/22,12:34:00,90.91,91.05,90.90,91.04,60051
2018/03/22,12:35:00,91.04,91.09,90.98,91.05,89082
2018/03/22,12:36:00,91.06,91.19,91.05,91.09,86229
2018/03/22,12:37:00,91.09,91.24,91.09,91.20,62992
2018/03/22,12:38:00,91.20,91.22,91.10,91.11,61602
2018/03/22,12:39:00,91.12,91.14,91.04,91.05,59070
2018/03/22,12:40:00,91.05,91.09,91.02,91.04,43671
2018/03/22,12:41:00,91.04,91.07,90.99,90.99,30598
2018/03/22,12:42:00,90.99,91.07,90.99,91.04,51542
2018/03/22,12:43:00,91.04,91.07,90.95,90.97,41916
2018/03/22,12:44:00,90.98,91.04,90.94,90.96,52848
2018/03/22,12:45:00,90.97,91.02,90.94,90.99,29871
2018/03/22,12:46:00,90.99,91.00,90.88,90.92,51405
2018/03/22,12:47:00,90.93,91.07,90.91,91.06,87700
2018/03/22,12:48:00,91.06,91.11,91.02,91.10,32584
2018/03/22,12:49:00,91.09,91.12,91.02,91.06,45332
2018/03/22,12:50:00,91.05,91.12,91.02,91.09,62146
2018/03/22,12:51:00,91.09,91.20,91.07,91.19,37192
2018/03/22,12:52:00,91.18,91.26,91.17,91.25,104345
2018/03/22,12:53:00,91.24,91.25,91.17,91.17,49336
2018/03/22,12:54:00,91.19,91.21,91.07,91.09,47975
2018/03/22,12:55:00,91.09,91.20,91.09,91.14,46958
2018/03/22,12:56:00,91.14,91.23,91.12,91.20,42777
2018/03/22,12:57:00,91.20,91.21,91.00,91.02,58307
2018/03/22,12:58:00,91.02,91.03,90.94,91.01,79291
2018/03/22,12:59:00,91.03,91.03,90.95,91.00,48311
2018/03/22,13:00:00,90.99,91.07,90.98,91.03,38462
2018/03/22,13:01:00,91.03,91.04,90.81,90.86,107076
2018/03/22,13:02:00,90.85,90.87,90.79,90.81,40107
2018/03/22,13:03:00,90.81,90.88,90.78,90.78,36986
2018/03/22,13:04:00,90.78,90.80,90.69,90.72,52003
2018/03/22,13:05:00,90.72,90.81,90.64,90.81,67884
2018/03/22,13:06:00,90.80,90.81,90.69,90.76,89175
2018/03/22,13:07:00,90.76,90.87,90.76,90.81,44105
2018/03/22,13:08:00,90.80,90.80,90.71,90.76,63636
2018/03/22,13:09:00,90.75,90.87,90.72,90.86,39809
2018/03/22,13:10:00,90.86,90.87,90.74,90.87,44526
2018/03/22,13:11:00,90.86,90.87,90.80,90.82,31654
2018/03/22,13:12:00,90.81,90.84,90.75,90.78,36539
2018/03/22,13:13:00,90.78,90.80,90.73,90.77,34892
2018/03/22,13:14:00,90.77,90.94,90.75,90.93,56585
2018/03/22,13:15:00,90.94,91.07,90.92,91.07,62491
2018/03/22,13:16:00,91.06,91.12,91.05,91.12,78357
2018/03/22,13:17:00,91.12,91.13,90.96,90.97,40589
2018/03/22,13:18:00,90.97,90.99,90.92,90.97,30211
2018/03/22,13:19:00,90.97,90.99,90.89,90.94,54784
2018/03/22,13:20:00,90.93,90.94,90.87,90.89,21025
2018/03/22,13:21:00,90.89,90.89,90.81,90.83,47510
2018/03/22,13:22:00,90.83,91.00,90.83,90.98,50655
2018/03/22,13:23:00,90.99,91.14,90.97,91.13,41503
2018/03/22,13:24:00,91.13,91.15,91.06,91.07,50000
2018/03/22,13:25:00,91.08,91.18,91.07,91.15,63848
2018/03/22,13:26:00,91.16,91.18,91.12,91.16,54665
2018/03/22,13:27:00,91.16,91.18,91.11,91.18,35457
2018/03/22,13:28:00,91.18,91.22,91.13,91.21,31923
2018/03/22,13:29:00,91.21,91.26,91.19,91.25,127470
2018/03/22,13:30:00,91.25,91.27,91.22,91.26,57005
2018/03/22,13:31:00,91.26,91.37,91.25,91.31,56998
2018/03/22,13:32:00,91.31,91.32,91.25,91.30,111730
2018/03/22,13:33:00,91.30,91.30,91.15,91.16,46754
2018/03/22,13:34:00,91.17,91.23,91.16,91.18,33328
2018/03/22,13:35:00,91.18,91.27,91.16,91.27,38894
2018/03/22,13:36:00,91.27,91.40,91.26,91.38,127122
2018/03/22,13:37:00,91.39,91.40,91.36,91.37,48269
2018/03/22,13:38:00,91.38,91.41,91.33,91.36,101713
2018/03/22,13:39:00,91.36,91.37,91.31,91.31,21993
2018/03/22,13:40:00,91.31,91.35,91.29,91.30,21348
2018/03/22,13:41:00,91.30,91.35,91.26,91.26,60846
2018/03/22,13:42:00,91.26,91.37,91.25,91.30,143598
2018/03/22,13:43:00,91.30,91.31,91.25,91.26,34378
2018/03/22,13:44:00,91.26,91.30,91.25,91.28,23995
2018/03/22,13:45:00,91.28,91.32,91.26,91.30,22365
2018/03/22,13:46:00,91.30,91.38,91.29,91.35,39859
2018/03/22,13:47:00,91.35,91.36,91.22,91.25,50046
2018/03/22,13:48:00,91.25,91.27,91.18,91.26,70644
2018/03/22,13:49:00,91.27,91.27,91.19,91.20,52236
2018/03/22,13:50:00,91.21,91.24,91.18,91.19,29657
2018/03/22,13:51:00,91.19,91.20,91.13,91.16,62952
2018/03/22,13:52:00,91.17,91.22,91.17,91.20,66781
2018/03/22,13:53:00,91.20,91.23,91.18,91.22,50198
2018/03/22,13:54:00,91.23,91.27,91.21,91.24,66809
2018/03/22,13:55:00,91.24,91.31,91.20,91.20,91115
2018/03/22,13:56:00,91.20,91.23,91.13,91.14,53911
2018/03/22,13:57:00,91.14,91.24,91.14,91.22,39380
2018/03/22,13:58:00,91.22,91.25,91.18,91.21,31921
2018/03/22,13:59:00,91.21,91.26,91.07,91.13,63094
2018/03/22,14:00:00,91.13,91.21,91.13,91.18,37173
2018/03/22,14:01:00,91.18,91.20,91.12,91.12,23982
2018/03/22,14:02:00,91.12,91.22,91.11,91.22,58302
2018/03/22,14:03:00,91.21,91.27,91.05,91.11,159906
2018/03/22,14:04:00,91.11,91.19,91.11,91.15,37671
2018/03/22,14:05:00,91.14,91.18,91.12,91.13,33500
2018/03/22,14:06:00,91.13,91.15,91.07,91.09,20424
2018/03/22,14:07:00,91.09,91.14,91.03,91.04,36527
2018/03/22,14:08:00,91.04,91.06,90.99,91.00,45409
2018/03/22,14:09:00,91.01,91.07,90.98,91.05,39268
2018/03/22,14:10:00,91.06,91.07,91.00,91.01,35403
2018/03/22,14:11:00,91.02,91.02,90.93,90.94,104238
2018/03/22,14:12:00,90.94,90.99,90.93,90.98,49496
2018/03/22,14:13:00,90.97,91.01,90.97,90.98,22759
2018/03/22,14:14:00,90.97,91.02,90.96,91.02,21041
2018/03/22,14:15:00,91.02,91.08,91.02,91.07,26532
2018/03/22,14:16:00,91.07,91.14,91.04,91.09,33401
2018/03/22,14:17:00,91.10,91.11,91.00,91.01,76631
2018/03/22,14:18:00,91.01,91.06,91.01,91.06,31558
2018/03/22,14:19:00,91.06,91.09,91.03,91.03,33701
2018/03/22,14:20:00,91.03,91.06,91.01,91.03,33716
2018/03/22,14:21:00,91.02,91.04,90.93,90.94,36732
2018/03/22,14:22:00,90.93,90.99,90.87,90.97,63225
2018/03/22,14:23:00,90.96,90.97,90.90,90.90,22834
2018/03/22,14:24:00,90.90,90.95,90.84,90.86,34631
2018/03/22,14:25:00,90.85,90.92,90.84,90.87,56423
2018/03/22,14:26:00,90.86,90.91,90.86,90.88,24234
2018/03/22,14:27:00,90.88,90.89,90.72,90.72,91665
2018/03/22,14:28:00,90.73,90.84,90.72,90.83,36221
2018/03/22,14:29:00,90.83,90.83,90.72,90.73,29691
2018/03/22,14:30:00,90.73,90.79,90.73,90.73,55822
2018/03/22,14:31:00,90.73,90.73,90.61,90.69,98218
2018/03/22,14:32:00,90.70,90.76,90.70,90.76,42308
2018/03/22,14:33:00,90.76,90.81,90.75,90.81,56939
2018/03/22,14:34:00,90.81,90.87,90.78,90.87,38083
2018/03/22,14:35:00,90.87,90.87,90.75,90.77,99994
2018/03/22,14:36:00,90.77,90.79,90.73,90.73,80873
2018/03/22,14:37:00,90.74,90.84,90.71,90.84,56021
2018/03/22,14:38:00,90.84,90.92,90.83,90.92,42864
2018/03/22,14:39:00,90.91,90.96,90.89,90.93,35606
2018/03/22,14:40:00,90.93,90.93,90.87,90.91,50221
2018/03/22,14:41:00,90.91,90.94,90.86,90.87,30781
2018/03/22,14:42:00,90.87,90.92,90.80,90.92,24738
2018/03/22,14:43:00,90.93,90.94,90.84,90.86,28555
2018/03/22,14:44:00,90.86,90.89,90.78,90.83,40799
2018/03/22,14:45:00,90.83,90.94,90.82,90.94,38160
2018/03/22,14:46:00,90.94,90.94,90.87,90.91,56662
2018/03/22,14:47:00,90.90,90.94,90.89,90.94,53566
2018/03/22,14:48:00,90.94,91.03,90.91,91.01,50356
2018/03/22,14:49:00,91.01,91.11,91.01,91.11,52148
2018/03/22,14:50:00,91.12,91.12,91.00,91.00,51589
2018/03/22,14:51:00,91.00,91.01,90.91,90.96,74686
2018/03/22,14:52:00,90.96,90.99,90.89,90.91,102622
2018/03/22,14:53:00,90.91,90.93,90.85,90.86,75811
2018/03/22,14:54:00,90.86,90.93,90.85,90.89,49726
2018/03/22,14:55:00,90.90,90.90,90.77,90.78,54146
2018/03/22,14:56:00,90.78,90.79,90.70,90.72,99003
2018/03/22,14:57:00,90.74,90.81,90.66,90.68,60136
2018/03/22,14:58:00,90.68,90.72,90.65,90.72,75930
2018/03/22,14:59:00,90.72,90.73,90.59,90.66,78172
2018/03/22,15:00:00,90.67,90.72,90.66,90.68,25109
2018/03/22,15:01:00,90.68,90.72,90.61,90.69,71082
2018/03/22,15:02:00,90.69,90.72,90.65,90.66,36018
2018/03/22,15:03:00,90.66,90.86,90.66,90.83,67432
2018/03/22,15:04:00,90.84,90.95,90.83,90.86,79366
2018/03/22,15:05:00,90.86,90.86,90.78,90.80,41997
2018/03/22,15:06:00,90.81,90.84,90.77,90.80,81832
2018/03/22,15:07:00,90.79,90.79,90.62,90.63,44951
2018/03/22,15:08:00,90.63,90.70,90.63,90.68,45851
2018/03/22,15:09:00,90.68,90.73,90.56,90.62,125096
2018/03/22,15:10:00,90.62,90.67,90.58,90.61,45230
2018/03/22,15:11:00,90.61,90.65,90.60,90.62,36814
2018/03/22,15:12:00,90.62,90.73,90.61,90.68,124164
2018/03/22,15:13:00,90.68,90.73,90.56,90.61,57791
2018/03/22,15:14:00,90.60,90.66,90.54,90.65,65639
2018/03/22,15:15:00,90.65,90.65,90.53,90.53,90112
2018/03/22,15:16:00,90.53,90.54,90.44,90.45,145281
2018/03/22,15:17:00,90.45,90.49,90.40,90.46,115889
2018/03/22,15:18:00,90.46,90.49,90.39,90.47,167300
2018/03/22,15:19:00,90.48,90.48,90.32,90.34,113300
2018/03/22,15:20:00,90.34,90.48,90.34,90.44,96426
2018/03/22,15:21:00,90.44,90.57,90.40,90.42,144679
2018/03/22,15:22:00,90.42,90.49,90.41,90.48,117548
2018/03/22,15:23:00,90.48,90.52,90.44,90.45,128954
2018/03/22,15:24:00,90.45,90.63,90.45,90.63,51270
2018/03/22,15:25:00,90.63,90.65,90.50,90.50,59829
2018/03/22,15:26:00,90.50,90.58,90.49,90.51,47393
2018/03/22,15:27:00,90.51,90.52,90.35,90.39,121711
2018/03/22,15:28:00,90.39,90.42,90.32,90.35,67444
2018/03/22,15:29:00,90.35,90.41,90.32,90.40,163493
2018/03/22,15:30:00,90.40,90.41,90.39,90.39,170442
2018/03/22,15:31:00,90.39,90.47,90.35,90.38,152450
2018/03/22,15:32:00,90.38,90.38,90.21,90.22,224257
2018/03/22,15:33:00,90.22,90.39,90.22,90.34,217938
2018/03/22,15:34:00,90.34,90.35,90.29,90.34,72210
2018/03/22,15:35:00,90.35,90.41,90.25,90.36,173609
2018/03/22,15:36:00,90.36,90.37,90.24,90.26,82710
2018/03/22,15:37:00,90.26,90.30,90.20,90.23,89590
2018/03/22,15:38:00,90.23,90.30,90.22,90.24,75416
2018/03/22,15:39:00,90.25,90.26,90.18,90.24,146272
2018/03/22,15:40:00,90.24,90.25,90.13,90.16,126040
2018/03/22,15:41:00,90.16,90.17,90.07,90.08,132783
2018/03/22,15:42:00,90.08,90.17,90.05,90.13,165566
2018/03/22,15:43:00,90.13,90.31,90.13,90.23,148477
2018/03/22,15:44:00,90.23,90.27,90.09,90.10,144378
2018/03/22,15:45:00,90.10,90.22,90.08,90.19,147379
2018/03/22,15:46:00,90.19,90.19,89.82,90.03,879993
2018/03/22,15:47:00,90.03,90.07,89.86,89.90,279126
2018/03/22,15:48:00,89.91,90.14,89.88,90.07,277068
2018/03/22,15:49:00,90.07,90.12,90.00,90.04,177288
2018/03/22,15:50:00,90.04,90.14,89.97,90.10,267306
2018/03/22,15:51:00,90.10,90.22,90.02,90.14,213295
2018/03/22,15:52:00,90.14,90.22,89.99,90.18,351839
2018/03/22,15:53:00,90.19,90.26,90.09,90.22,236051
2018/03/22,15:54:00,90.22,90.22,89.99,89.99,246856
2018/03/22,15:55:00,89.99,90.06,89.97,90.04,236613
2018/03/22,15:56:00,90.03,90.04,89.88,89.92,296550
2018/03/22,15:57:00,89.92,89.95,89.80,89.87,242547
2018/03/22,15:58:00,89.87,90.08,89.82,90.00,245017
2018/03/22,15:59:00,90.00,90.03,89.80,89.84,324654
2018/03/22,16:00:00,89.80,90.21,89.66,89.79,772204
2018/03/23,09:31:00,89.50,89.62,89.16,89.56,236411
2018/03/23,09:32:00,89.56,89.71,89.45,89.66,146808
2018/03/23,09:33:00,89.69,89.86,89.62,89.83,143451
2018/03/23,09:34:00,89.84,90.07,89.81,90.07,252110
2018/03/23,09:35:00,90.07,90.33,90.07,90.28,314024
2018/03/23,09:36:00,90.26,90.28,90.13,90.21,150748
2018/03/23,09:37:00,90.21,90.41,90.20,90.37,97039
2018/03/23,09:38:00,90.36,90.46,90.29,90.41,138728
2018/03/23,09:39:00,90.41,90.44,90.32,90.34,111342
2018/03/23,09:40:00,90.34,90.35,90.18,90.20,87068
2018/03/23,09:41:00,90.19,90.21,90.01,90.03,84075
2018/03/23,09:42:00,90.04,90.11,89.98,90.11,89850
2018/03/23,09:43:00,90.11,90.18,90.05,90.18,125684
2018/03/23,09:44:00,90.18,90.18,90.02,90.03,122453
2018/03/23,09:45:00,90.04,90.07,89.93,89.93,113863
2018/03/23,09:46:00,89.92,90.04,89.91,89.96,90353
2018/03/23,09:47:00,89.97,90.01,89.81,89.83,96245
2018/03/23,09:48:00,89.83,89.90,89.75,89.89,112102
2018/03/23,09:49:00,89.90,89.90,89.73,89.81,121824
2018/03/23,09:50:00,89.81,89.95,89.78,89.95,107055
2018/03/23,09:51:00,89.95,89.98,89.86,89.97,64500
2018/03/23,09:52:00,89.97,90.07,89.97,90.03,96085
2018/03/23,09:53:00,90.03,90.07,89.92,90.02,65440
2018/03/23,09:54:00,90.02,90.17,90.01,90.15,123625
2018/03/23,09:55:00,90.15,90.18,90.09,90.18,115491
2018/03/23,09:56:00,90.18,90.26,90.18,90.21,77562
2018/03/23,09:57:00,90.22,90.32,90.20,90.32,52161
2018/03/23,09:58:00,90.31,90.32,90.15,90.22,72832
2018/03/23,09:59:00,90.22,90.23,90.04,90.14,101373
2018/03/23,10:00:00,90.14,90.17,90.02,90.10,68336
2018/03/23,10:01:00,90.10,90.20,90.07,90.07,55499
2018/03/23,10:02:00,90.07,90.29,90.07,90.27,61213
2018/03/23,10:03:00,90.27,90.28,90.05,90.09,63843
2018/03/23,10:04:00,90.09,90.12,89.95,90.03,71859
2018/03/23,10:05:00,90.04,90.05,89.96,90.04,37856
2018/03/23,10:06:00,90.04,90.08,89.85,89.85,57169
2018/03/23,10:07:00,89.87,89.94,89.75,89.76,73941
2018/03/23,10:08:00,89.76,89.87,89.76,89.83,60441
2018/03/23,10:09:00,89.84,89.98,89.83,89.87,68943
2018/03/23,10:10:00,89.87,89.90,89.78,89.87,93118
2018/03/23,10:11:00,89.86,89.97,89.75,89.93,151966
2018/03/23,10:12:00,89.93,89.95,89.80,89.82,80463
2018/03/23,10:13:00,89.82,89.92,89.78,89.81,93716
2018/03/23,10:14:00,89.81,89.85,89.74,89.80,87267
2018/03/23,10:15:00,89.80,89.85,89.71,89.77,89250
2018/03/23,10:16:00,89.77,89.91,89.75,89.88,95367
2018/03/23,10:17:00,89.88,89.88,89.74,89.75,72677
2018/03/23,10:18:00,89.75,89.88,89.75,89.83,69716
2018/03/23,10:19:00,89.83,89.83,89.65,89.67,102269
2018/03/23,10:20:00,89.66,89.66,89.54,89.63,79312
2018/03/23,10:21:00,89.63,89.63,89.47,89.59,103475
2018/03/23,10:22:00,89.59,89.67,89.54,89.56,70253
2018/03/23,10:23:00,89.56,89.76,89.56,89.76,48147
2018/03/23,10:24:00,89.77,89.77,89.67,89.73,44282
2018/03/23,10:25:00,89.73,89.74,89.59,89.62,81019
2018/03/23,10:26:00,89.62,89.78,89.61,89.76,95880
2018/03/23,10:27:00,89.76,89.77,89.66,89.70,45810
2018/03/23,10:28:00,89.71,89.87,89.68,89.83,105927
2018/03/23,10:29:00,89.83,89.86,89.76,89.80,102941
2018/03/23,10:30:00,89.80,89.83,89.74,89.81,51152
2018/03/23,10:31:00,89.82,89.85,89.72,89.78,108588
2018/03/23,10:32:00,89.78,89.82,89.75,89.82,69822
2018/03/23,10:33:00,89.82,89.91,89.79,89.91,129779
2018/03/23,10:34:00,89.91,89.94,89.77,89.79,81319
2018/03/23,10:35:00,89.79,89.89,89.79,89.87,86161
2018/03/23,10:36:00,89.87,89.87,89.82,89.86,42590
2018/03/23,10:37:00,89.85,89.92,89.83,89.90,59818
2018/03/23,10:38:00,89.90,89.95,89.87,89.90,114837
2018/03/23,10:39:00,89.90,89.95,89.86,89.88,40622
2018/03/23,10:40:00,89.89,89.91,89.83,89.84,52453
2018/03/23,10:41:00,89.84,90.05,89.84,90.05,82102
2018/03/23,10:42:00,90.05,90.10,90.04,90.05,97617
2018/03/23,10:43:00,90.05,90.09,90.04,90.06,122070
2018/03/23,10:44:00,90.06,90.06,89.93,89.96,113220
2018/03/23,10:45:00,89.95,90.04,89.94,90.03,52140
2018/03/23,10:46:00,90.03,90.13,90.00,90.12,74904
2018/03/23,10:47:00,90.11,90.18,90.10,90.16,80669
2018/03/23,10:48:00,90.15,90.16,90.01,90.02,113562
2018/03/23,10:49:00,90.02,90.04,89.97,90.02,56102
2018/03/23,10:50:00,90.01,90.05,89.97,89.98,50680
2018/03/23,10:51:00,89.98,90.00,89.84,89.85,66700
2018/03/23,10:52:00,89.85,90.02,89.85,90.02,81280
2018/03/23,10:53:00,90.01,90.20,90.00,90.17,104248
2018/03/23,10:54:00,90.18,90.19,90.12,90.14,183615
2018/03/23,10:55:00,90.14,90.18,90.11,90.17,34903
2018/03/23,10:56:00,90.17,90.21,90.13,90.18,57948
2018/03/23,10:57:00,90.18,90.20,90.12,90.18,65012
2018/03/23,10:58:00,90.18,90.19,90.13,90.17,62622
2018/03/23,10:59:00,90.17,90.30,90.14,90.30,203104
2018/03/23,11:00:00,90.31,90.35,90.26,90.32,68615
2018/03/23,11:01:00,90.32,90.39,90.30,90.33,69758
2018/03/23,11:02:00,90.32,90.32,90.22,90.25,35270
2018/03/23,11:03:00,90.25,90.27,90.21,90.24,54882
2018/03/23,11:04:00,90.24,90.27,90.15,90.19,80279
2018/03/23,11:05:00,90.19,90.27,90.19,90.26,82619
2018/03/23,11:06:00,90.26,90.29,90.15,90.21,77018
2018/03/23,11:07:00,90.21,90.24,90.13,90.14,47225
2018/03/23,11:08:00,90.15,90.25,90.14,90.17,40325
2018/03/23,11:09:00,90.17,90.22,90.12,90.17,47386
2018/03/23,11:10:00,90.18,90.18,90.09,90.10,41937
2018/03/23,11:11:00,90.11,90.16,90.05,90.06,45373
2018/03/23,11:12:00,90.06,90.14,90.06,90.13,45023
2018/03/23,11:13:00,90.14,90.14,90.01,90.01,79307
2018/03/23,11:14:00,90.01,90.06,89.99,90.03,46195
2018/03/23,11:15:00,90.04,90.18,90.04,90.17,50304
2018/03/23,11:16:00,90.17,90.23,90.16,90.22,48482
2018/03/23,11:17:00,90.22,90.22,90.08,90.10,47795
2018/03/23,11:18:00,90.10,90.11,90.01,90.11,37812
2018/03/23,11:19:00,90.11,90.18,90.11,90.16,43379
2018/03/23,11:20:00,90.16,90.24,90.15,90.22,34520
2018/03/23,11:21:00,90.22,90.28,90.15,90.17,35730
2018/03/23,11:22:00,90.17,90.18,90.06,90.07,52262
2018/03/23,11:23:00,90.08,90.12,90.06,90.11,30741
2018/03/23,11:24:00,90.11,90.11,90.02,90.04,65557
2018/03/23,11:25:00,90.05,90.13,90.05,90.08,36169
2018/03/23,11:26:00,90.07,90.14,90.06,90.12,50629
2018/03/23,11:27:00,90.11,90.15,90.07,90.08,84505
2018/03/23,11:28:00,90.07,90.18,90.07,90.18,46096
2018/03/23,11:29:00,90.18,90.18,90.01,90.01,40776
2018/03/23,11:30:00,90.01,90.02,89.97,89.98,109234
2018/03/23,11:31:00,89.97,89.99,89.91,89.92,175836
2018/03/23,11:32:00,89.92,89.97,89.90,89.94,59848
2018/03/23,11:33:00,89.93,89.95,89.86,89.89,75854
2018/03/23,11:34:00,89.88,89.95,89.87,89.89,56622
2018/03/23,11:35:00,89.89,89.93,89.84,89.93,45030
2018/03/23,11:36:00,89.93,89.95,89.88,89.91,62748
2018/03/23,11:37:00,89.91,89.92,89.87,89.90,84597
2018/03/23,11:38:00,89.90,89.92,89.87,89.89,21998
2018/03/23,11:39:00,89.89,89.90,89.68,89.70,131576
2018/03/23,11:40:00,89.70,89.72,89.58,89.59,120078
2018/03/23,11:41:00,89.59,89.68,89.58,89.64,69512
2018/03/23,11:42:00,89.63,89.65,89.53,89.54,92155
2018/03/23,11:43:00,89.53,89.54,89.40,89.40,107731
2018/03/23,11:44:00,89.40,89.41,89.28,89.30,141552
2018/03/23,11:45:00,89.30,89.36,89.27,89.30,90982
2018/03/23,11:46:00,89.31,89.34,89.24,89.26,60039
2018/03/23,11:47:00,89.26,89.38,89.26,89.38,58692
2018/03/23,11:48:00,89.38,89.39,89.23,89.24,61117
2018/03/23,11:49:00,89.24,89.29,89.20,89.25,88276
2018/03/23,11:50:00,89.25,89.25,89.13,89.15,84262
2018/03/23,11:51:00,89.15,89.16,89.07,89.12,90138
2018/03/23,11:52:00,89.12,89.18,89.03,89.05,71242
2018/03/23,11:53:00,89.05,89.12,89.03,89.05,52304
2018/03/23,11:54:00,89.05,89.25,89.05,89.24,56490
2018/03/23,11:55:00,89.24,89.26,89.17,89.18,39135
2018/03/23,11:56:00,89.18,89.20,89.08,89.12,39604
2018/03/23,11:57:00,89.11,89.18,89.07,89.17,42537
2018/03/23,11:58:00,89.17,89.18,89.07,89.11,41241
2018/03/23,11:59:00,89.11,89.18,89.10,89.16,25012
2018/03/23,12:00:00,89.16,89.17,88.93,88.99,201049
2018/03/23,12:01:00,88.99,89.20,88.97,89.16,83159
2018/03/23,12:02:00,89.15,89.31,89.15,89.31,68542
2018/03/23,12:03:00,89.31,89.31,89.21,89.28,41807
2018/03/23,12:04:00,89.29,89.32,89.19,89.20,70501
2018/03/23,12:05:00,89.21,89.28,89.15,89.22,55256
2018/03/23,12:06:00,89.22,89.23,89.14,89.15,39002
2018/03/23,12:07:00,89.15,89.16,89.07,89.08,64470
2018/03/23,12:08:00,89.08,89.29,89.08,89.29,110892
2018/03/23,12:09:00,89.28,89.34,89.27,89.33,70916
2018/03/23,12:10:00,89.32,89.38,89.28,89.28,70355
2018/03/23,12:11:00,89.28,89.33,89.21,89.22,39126
2018/03/23,12:12:00,89.22,89.27,89.20,89.22,49023
2018/03/23,12:13:00,89.21,89.22,89.10,89.10,45487
2018/03/23,12:14:00,89.09,89.15,89.06,89.15,63222
2018/03/23,12:15:00,89.15,89.34,89.15,89.31,52533
2018/03/23,12:16:00,89.30,89.36,89.27,89.31,57560
2018/03/23,12:17:00,89.31,89.32,89.20,89.22,60586
2018/03/23,12:18:00,89.22,89.22,89.05,89.08,53441
2018/03/23,12:19:00,89.08,89.15,89.06,89.12,39462
2018/03/23,12:20:00,89.11,89.12,89.04,89.10,63574
2018/03/23,12:21:00,89.10,89.22,89.06,89.22,42649
2018/03/23,12:22:00,89.21,89.25,89.15,89.21,44477
2018/03/23,12:23:00,89.20,89.25,89.19,89.21,130617
2018/03/23,12:24:00,89.21,89.38,89.21,89.38,31534
2018/03/23,12:25:00,89.37,89.42,89.34,89.39,47694
2018/03/23,12:26:00,89.39,89.49,89.39,89.49,39966
2018/03/23,12:27:00,89.49,89.53,89.45,89.53,55985
2018/03/23,12:28:00,89.53,89.57,89.49,89.49,50227
2018/03/23,12:29:00,89.49,89.56,89.49,89.55,35553
2018/03/23,12:30:00,89.53,89.56,89.49,89.50,35988
2018/03/23,12:31:00,89.50,89.53,89.46,89.48,28892
2018/03/23,12:32:00,89.47,89.49,89.44,89.45,23454
2018/03/23,12:33:00,89.45,89.50,89.43,89.50,26727
2018/03/23,12:34:00,89.50,89.50,89.39,89.40,43458
2018/03/23,12:35:00,89.40,89.42,89.38,89.40,29459
2018/03/23,12:36:00,89.40,89.43,89.27,89.27,79084
2018/03/23,12:37:00,89.29,89.32,89.24,89.29,86048
2018/03/23,12:38:00,89.29,89.33,89.27,89.30,36567
2018/03/23,12:39:00,89.30,89.31,89.21,89.26,44760
2018/03/23,12:40:00,89.24,89.29,89.20,89.22,46711
2018/03/23,12:41:00,89.22,89.30,89.20,89.21,53681
2018/03/23,12:42:00,89.21,89.23,89.14,89.16,35275
2018/03/23,12:43:00,89.16,89.21,89.14,89.21,45622
2018/03/23,12:44:00,89.21,89.26,89.21,89.22,35879
2018/03/23,12:45:00,89.22,89.22,89.12,89.12,41759
2018/03/23,12:46:00,89.12,89.20,89.10,89.19,36837
2018/03/23,12:47:00,89.19,89.30,89.18,89.28,89588
2018/03/23,12:48:00,89.28,89.32,89.20,89.22,79428
2018/03/23,12:49:00,89.21,89.30,89.20,89.28,35027
2018/03/23,12:50:00,89.28,89.28,89.20,89.20,277343
2018/03/23,12:51:00,89.20,89.35,89.20,89.29,73113
2018/03/23,12:52:00,89.29,89.29,89.13,89.18,58741
2018/03/23,12:53:00,89.18,89.30,89.16,89.24,41999
2018/03/23,12:54:00,89.24,89.28,89.17,89.24,28498
2018/03/23,12:55:00,89.24,89.25,89.18,89.23,26303
2018/03/23,12:56:00,89.23,89.23,89.17,89.18,30748
2018/03/23,12:57:00,89.18,89.20,89.14,89.17,22373
2018/03/23,12:58:00,89.17,89.18,89.10,89.14,31788
2018/03/23,12:59:00,89.14,89.18,89.13,89.16,41141
2018/03/23,13:00:00,89.16,89.24,89.12,89.22,70225
2018/03/23,13:01:00,89.22,89.22,89.08,89.14,44234
2018/03/23,13:02:00,89.14,89.16,89.06,89.14,59147
2018/03/23,13:03:00,89.14,89.34,89.14,89.34,81108
2018/03/23,13:04:00,89.34,89.45,89.34,89.41,72742
2018/03/23,13:05:00,89.41,89.48,89.39,89.43,144379
2018/03/23,13:06:00,89.43,89.52,89.39,89.50,182802
2018/03/23,13:07:00,89.49,89.49,89.38,89.45,39400
2018/03/23,13:08:00,89.45,89.49,89.42,89.46,21836
2018/03/23,13:09:00,89.46,89.55,89.46,89.50,28882
2018/03/23,13:10:00,89.49,89.59,89.49,89.58,36491
2018/03/23,13:11:00,89.58,89.64,89.54,89.57,35233
2018/03/23,13:12:00,89.57,89.69,89.55,89.69,46982
2018/03/23,13:13:00,89.69,89.72,89.64,89.70,65565
2018/03/23,13:14:00,89.71,89.71,89.63,89.64,49504
2018/03/23,13:15:00,89.64,89.67,89.59,89.62,46321
2018/03/23,13:16:00,89.63,89.67,89.60,89.62,26683
2018/03/23,13:17:00,89.62,89.69,89.62,89.63,40280
2018/03/23,13:18:00,89.63,89.65,89.59,89.65,41481
2018/03/23,13:19:00,89.64,89.71,89.63,89.67,43508
2018/03/23,13:20:00,89.67,89.77,89.66,89.73,48679
2018/03/23,13:21:00,89.73,89.74,89.63,89.72,72524
2018/03/23,13:22:00,89.72,89.73,89.65,89.66,51269
2018/03/23,13:23:00,89.66,89.81,89.66,89.78,65878
2018/03/23,13:24:00,89.77,89.80,89.70,89.80,126285
2018/03/23,13:25:00,89.80,90.01,89.80,90.00,152639
2018/03/23,13:26:00,90.00,90.01,89.95,89.96,56618
2018/03/23,13:27:00,89.97,89.97,89.81,89.85,74035
2018/03/23,13:28:00,89.85,89.88,89.81,89.87,43336
2018/03/23,13:29:00,89.86,89.94,89.79,89.93,36507
2018/03/23,13:30:00,89.93,89.94,89.84,89.86,30112
2018/03/23,13:31:00,89.86,90.07,89.86,89.93,73211
2018/03/23,13:32:00,89.93,89.95,89.82,89.86,51376
2018/03/23,13:33:00,89.87,89.87,89.76,89.79,55660
2018/03/23,13:34:00,89.79,89.81,89.72,89.76,40811
2018/03/23,13:35:00,89.76,89.83,89.73,89.78,26662
2018/03/23,13:36:00,89.78,89.81,89.74,89.81,51015
2018/03/23,13:37:00,89.81,89.81,89.76,89.79,20267
2018/03/23,13:38:00,89.79,89.80,89.68,89.72,47868
2018/03/23,13:39:00,89.73,89.74,89.69,89.71,31797
2018/03/23,13:40:00,89.71,89.71,89.60,89.66,48382
2018/03/23,13:41:00,89.66,89.72,89.64,89.71,48931
2018/03/23,13:42:00,89.71,89.75,89.66,89.66,40664
2018/03/23,13:43:00,89.66,89.73,89.66,89.71,29439
2018/03/23,13:44:00,89.70,89.75,89.66,89.68,42441
2018/03/23,13:45:00,89.68,89.77,89.67,89.75,36415
2018/03/23,13:46:00,89.75,89.83,89.74,89.80,52253
2018/03/23,13:47:00,89.81,89.84,89.75,89.75,48074
2018/03/23,13:48:00,89.76,89.80,89.74,89.77,68190
2018/03/23,13:49:00,89.76,89.85,89.75,89.85,55272
2018/03/23,13:50:00,89.85,89.97,89.85,89.96,43282
2018/03/23,13:51:00,89.95,90.06,89.94,90.05,37134
2018/03/23,13:52:00,90.06,90.13,90.02,90.06,55799
2018/03/23,13:53:00,90.06,90.22,90.05,90.22,106322
2018/03/23,13:54:00,90.20,90.26,90.20,90.22,47546
2018/03/23,13:55:00,90.21,90.35,90.21,90.32,73206
2018/03/23,13:56:00,90.32,90.33,90.20,90.20,39273
2018/03/23,13:57:00,90.20,90.26,90.19,90.25,89105
2018/03/23,13:58:00,90.25,90.31,90.15,90.16,78422
2018/03/23,13:59:00,90.16,90.24,90.16,90.24,49587
2018/03/23,14:00:00,90.24,90.28,90.21,90.26,79512
2018/03/23,14:01:00,90.26,90.44,90.26,90.35,152288
2018/03/23,14:02:00,90.35,90.35,90.19,90.20,52463
2018/03/23,14:03:00,90.21,90.22,90.10,90.12,41312
2018/03/23,14:04:00,90.11,90.15,90.01,90.03,47278
2018/03/23,14:05:00,90.03,90.08,90.01,90.07,28110
2018/03/23,14:06:00,90.06,90.10,90.01,90.03,30019
2018/03/23,14:07:00,90.02,90.02,89.92,89.97,64012
2018/03/23,14:08:00,89.98,90.01,89.93,89.93,32698
2018/03/23,14:09:00,89.93,89.96,89.91,89.92,37696
2018/03/23,14:10:00,89.92,89.97,89.92,89.96,36728
2018/03/23,14:11:00,89.96,89.96,89.83,89.84,71455
2018/03/23,14:12:00,89.84,89.89,89.78,89.80,71249
2018/03/23,14:13:00,89.80,89.84,89.75,89.75,66041
2018/03/23,14:14:00,89.75,89.81,89.72,89.80,39265
2018/03/23,14:15:00,89.80,89.81,89.66,89.68,66396
2018/03/23,14:16:00,89.67,89.69,89.57,89.65,107893
2018/03/23,14:17:00,89.64,89.65,89.50,89.57,53170
2018/03/23,14:18:00,89.56,89.58,89.49,89.58,70782
2018/03/23,14:19:00,89.58,89.63,89.55,89.56,35020
2018/03/23,14:20:00,89.56,89.59,89.47,89.48,35594
2018/03/23,14:21:00,89.48,89.56,89.46,89.54,28893
2018/03/23,14:22:00,89.54,89.56,89.41,89.44,72164
2018/03/23,14:23:00,89.44,89.49,89.39,89.41,39660
2018/03/23,14:24:00,89.42,89.53,89.42,89.51,28246
2018/03/23,14:25:00,89.51,89.65,89.46,89.58,59986
2018/03/23,14:26:00,89.58,89.60,89.45,89.46,40127
2018/03/23,14:27:00,89.46,89.54,89.44,89.51,80888
2018/03/23,14:28:00,89.52,89.55,89.41,89.43,105249
2018/03/23,14:29:00,89.46,89.56,89.42,89.55,37468
2018/03/23,14:30:00,89.55,89.66,89.55,89.64,52118
2018/03/23,14:31:00,89.63,89.63,89.53,89.57,57439
2018/03/23,14:32:00,89.58,89.69,89.52,89.65,69270
2018/03/23,14:33:00,89.65,89.68,89.56,89.58,34000
2018/03/23,14:34:00,89.58,89.58,89.42,89.43,74318
2018/03/23,14:35:00,89.43,89.55,89.42,89.52,52626
2018/03/23,14:36:00,89.52,89.52,89.35,89.39,73845
2018/03/23,14:37:00,89.39,89.54,89.37,89.48,43818
2018/03/23,14:38:00,89.48,89.59,89.48,89.56,27161
2018/03/23,14:39:00,89.56,89.58,89.49,89.55,28411
2018/03/23,14:40:00,89.55,89.58,89.50,89.58,21519
2018/03/23,14:41:00,89.57,89.63,89.52,89.60,48618
2018/03/23,14:42:00,89.60,89.67,89.60,89.65,79895
2018/03/23,14:43:00,89.65,89.65,89.52,89.58,61435
2018/03/23,14:44:00,89.58,89.58,89.48,89.48,85989
2018/03/23,14:45:00,89.48,89.51,89.40,89.48,55817
2018/03/23,14:46:00,89.48,89.48,89.34,89.39,110426
2018/03/23,14:47:00,89.40,89.41,89.32,89.39,107964
2018/03/23,14:48:00,89.39,89.44,89.30,89.37,108941
2018/03/23,14:49:00,89.36,89.38,89.25,89.29,74791
2018/03/23,14:50:00,89.28,89.29,89.19,89.26,68462
2018/03/23,14:51:00,89.27,89.28,89.21,89.22,41393
2018/03/23,14:52:00,89.22,89.22,89.07,89.14,66109
2018/03/23,14:53:00,89.15,89.28,89.15,89.20,61924
2018/03/23,14:54:00,89.20,89.24,89.09,89.16,71399
2018/03/23,14:55:00,89.16,89.25,89.11,89.21,52020
2018/03/23,14:56:00,89.20,89.20,89.05,89.06,67522
2018/03/23,14:57:00,89.07,89.13,88.97,89.04,172654
2018/03/23,14:58:00,89.04,89.06,88.84,88.85,110931
2018/03/23,14:59:00,88.85,88.86,88.63,88.64,266189
2018/03/23,15:00:00,88.64,88.81,88.56,88.64,170077
2018/03/23,15:01:00,88.64,88.78,88.55,88.56,120468
2018/03/23,15:02:00,88.56,88.64,88.46,88.47,172836
2018/03/23,15:03:00,88.47,88.57,88.40,88.50,100441
2018/03/23,15:04:00,88.50,88.67,88.44,88.67,191182
2018/03/23,15:05:00,88.68,88.71,88.54,88.56,90888
2018/03/23,15:06:00,88.56,88.77,88.53,88.73,87869
2018/03/23,15:07:00,88.73,88.75,88.50,88.53,113879
2018/03/23,15:08:00,88.53,88.54,88.37,88.42,129169
2018/03/23,15:09:00,88.42,88.53,88.40,88.46,231956
2018/03/23,15:10:00,88.47,88.49,88.32,88.38,234677
2018/03/23,15:11:00,88.38,88.60,88.34,88.44,135202
2018/03/23,15:12:00,88.44,88.44,88.30,88.37,125072
2018/03/23,15:13:00,88.37,88.61,88.37,88.60,106437
2018/03/23,15:14:00,88.60,88.70,88.60,88.70,87524
2018/03/23,15:15:00,88.71,88.74,88.64,88.67,83006
2018/03/23,15:16:00,88.66,88.97,88.66,88.82,166126
2018/03/23,15:17:00,88.83,88.89,88.74,88.87,69732
2018/03/23,15:18:00,88.87,88.95,88.71,88.76,78363
2018/03/23,15:19:00,88.76,88.80,88.65,88.72,91136
2018/03/23,15:20:00,88.72,88.78,88.67,88.75,58615
2018/03/23,15:21:00,88.72,88.77,88.55,88.62,119767
2018/03/23,15:22:00,88.63,88.79,88.57,88.76,72430
2018/03/23,15:23:00,88.76,88.78,88.61,88.71,64541
2018/03/23,15:24:00,88.70,88.75,88.51,88.53,97159
2018/03/23,15:25:00,88.53,88.60,88.43,88.44,119811
2018/03/23,15:26:00,88.43,88.52,88.40,88.49,101406
2018/03/23,15:27:00,88.48,88.56,88.47,88.50,66873
2018/03/23,15:28:00,88.50,88.58,88.37,88.48,95091
2018/03/23,15:29:00,88.48,88.55,88.44,88.49,111114
2018/03/23,15:30:00,88.49,88.64,88.40,88.45,153429
2018/03/23,15:31:00,88.45,88.45,88.27,88.30,173441
2018/03/23,15:32:00,88.30,88.39,88.20,88.25,182279
2018/03/23,15:33:00,88.25,88.39,88.22,88.26,147484
2018/03/23,15:34:00,88.26,88.40,88.21,88.26,145286
2018/03/23,15:35:00,88.26,88.47,88.23,88.32,193128
2018/03/23,15:36:00,88.32,88.35,88.18,88.22,140923
2018/03/23,15:37:00,88.22,88.22,88.10,88.13,158665
2018/03/23,15:38:00,88.14,88.31,88.13,88.16,156068
2018/03/23,15:39:00,88.16,88.19,88.10,88.13,111342
2018/03/23,15:40:00,88.13,88.32,88.10,88.30,193763
2018/03/23,15:41:00,88.32,88.32,88.11,88.21,175164
2018/03/23,15:42:00,88.21,88.37,88.17,88.18,175102
2018/03/23,15:43:00,88.18,88.25,88.12,88.13,133280
2018/03/23,15:44:00,88.14,88.14,88.01,88.05,232329
2018/03/23,15:45:00,88.05,88.15,88.00,88.12,266609
2018/03/23,15:46:00,88.12,88.14,88.00,88.02,194927
2018/03/23,15:47:00,88.02,88.04,87.90,87.93,169988
2018/03/23,15:48:00,87.92,87.98,87.85,87.94,180546
2018/03/23,15:49:00,87.94,88.03,87.90,87.92,210730
2018/03/23,15:50:00,87.92,87.93,87.84,87.85,203024
2018/03/23,15:51:00,87.85,87.85,87.42,87.43,739171
2018/03/23,15:52:00,87.43,87.60,87.42,87.48,275198
2018/03/23,15:53:00,87.48,87.49,87.39,87.42,235423
2018/03/23,15:54:00,87.42,87.44,87.27,87.34,279615
2018/03/23,15:55:00,87.34,87.46,87.30,87.35,221336
2018/03/23,15:56:00,87.35,87.61,87.33,87.58,340428
2018/03/23,15:57:00,87.59,87.60,87.42,87.45,267815
2018/03/23,15:58:00,87.45,87.54,87.42,87.51,345542
2018/03/23,15:59:00,87.51,87.52,87.35,87.38,439149
2018/03/23,16:00:00,87.40,87.41,87.08,87.18,1675456
2018/03/26,09:31:00,90.61,90.75,90.40,90.73,505979
2018/03/26,09:32:00,90.72,91.01,90.69,91.01,329963
2018/03/26,09:33:00,91.02,91.26,90.99,91.22,309879
2018/03/26,09:34:00,91.23,91.57,91.21,91.56,572814
2018/03/26,09:35:00,91.56,91.98,91.51,91.95,705611
2018/03/26,09:36:00,91.95,91.97,91.56,91.61,681414
2018/03/26,09:37:00,91.61,91.79,91.54,91.77,358474
2018/03/26,09:38:00,91.75,91.77,91.58,91.64,501515
2018/03/26,09:39:00,91.64,91.88,91.62,91.88,406499
2018/03/26,09:40:00,91.88,92.19,91.88,92.18,403520
2018/03/26,09:41:00,92.18,92.18,92.01,92.18,291876
2018/03/26,09:42:00,92.18,92.26,92.08,92.14,385417
2018/03/26,09:43:00,92.14,92.35,92.11,92.33,440270
2018/03/26,09:44:00,92.33,92.40,92.21,92.23,356396
2018/03/26,09:45:00,92.24,92.28,92.06,92.06,308848
2018/03/26,09:46:00,92.07,92.08,91.95,92.02,383506
2018/03/26,09:47:00,92.01,92.03,91.88,92.01,261659
2018/03/26,09:48:00,92.01,92.16,91.98,92.13,212041
2018/03/26,09:49:00,92.13,92.26,92.08,92.23,281554
2018/03/26,09:50:00,92.23,92.23,92.05,92.09,238689
2018/03/26,09:51:00,92.09,92.16,91.94,91.98,283207
2018/03/26,09:52:00,91.98,92.08,91.92,91.99,168751
2018/03/26,09:53:00,91.99,92.20,91.90,92.17,252827
2018/03/26,09:54:00,92.17,92.21,92.14,92.18,128501
2018/03/26,09:55:00,92.18,92.38,92.16,92.38,183645
2018/03/26,09:56:00,92.38,92.46,92.23,92.25,293536
2018/03/26,09:57:00,92.25,92.32,92.22,92.30,144902
2018/03/26,09:58:00,92.30,92.33,92.24,92.26,126318
2018/03/26,09:59:00,92.27,92.33,92.15,92.31,157157
2018/03/26,10:00:00,92.31,92.32,92.17,92.21,221164
2018/03/26,10:01:00,92.20,92.51,92.19,92.46,358018
2018/03/26,10:02:00,92.46,92.46,92.36,92.38,170131
2018/03/26,10:03:00,92.38,92.47,92.34,92.43,149968
2018/03/26,10:04:00,92.43,92.55,92.36,92.40,276980
2018/03/26,10:05:00,92.41,92.43,92.33,92.40,130877
2018/03/26,10:06:00,92.41,92.41,92.15,92.18,232297
2018/03/26,10:07:00,92.18,92.24,92.15,92.18,139348
2018/03/26,10:08:00,92.18,92.19,92.07,92.07,181613
2018/03/26,10:09:00,92.08,92.30,92.04,92.29,153414
2018/03/26,10:10:00,92.29,92.29,92.20,92.22,101142
2018/03/26,10:11:00,92.21,92.24,92.13,92.15,114123
2018/03/26,10:12:00,92.15,92.16,92.08,92.08,64072
2018/03/26,10:13:00,92.08,92.26,92.08,92.20,115304
2018/03/26,10:14:00,92.20,92.34,92.17,92.31,117250
2018/03/26,10:15:00,92.31,92.31,92.17,92.17,80877
2018/03/26,10:16:00,92.17,92.24,92.11,92.24,126823
2018/03/26,10:17:00,92.24,92.34,92.21,92.33,138522
2018/03/26,10:18:00,92.33,92.38,92.27,92.28,139836
2018/03/26,10:19:00,92.28,92.37,92.26,92.33,132625
2018/03/26,10:20:00,92.34,92.49,92.34,92.48,125117
2018/03/26,10:21:00,92.48,92.54,92.41,92.46,140531
2018/03/26,10:22:00,92.46,92.72,92.42,92.70,179877
2018/03/26,10:23:00,92.71,92.72,92.61,92.67,149267
2018/03/26,10:24:00,92.67,92.68,92.57,92.62,156995
2018/03/26,10:25:00,92.61,92.63,92.43,92.43,138048
2018/03/26,10:26:00,92.43,92.45,92.36,92.41,130544
2018/03/26,10:27:00,92.40,92.42,92.25,92.28,195274
2018/03/26,10:28:00,92.27,92.33,92.24,92.32,190531
2018/03/26,10:29:00,92.32,92.43,92.21,92.27,258294
2018/03/26,10:30:00,92.28,92.28,92.11,92.12,173760
2018/03/26,10:31:00,92.12,92.12,91.97,91.99,264161
2018/03/26,10:32:00,91.99,92.06,91.95,92.03,167223
2018/03/26,10:33:00,92.02,92.20,92.00,92.20,149046
2018/03/26,10:34:00,92.20,92.28,92.15,92.21,126409
2018/03/26,10:35:00,92.21,92.25,92.17,92.20,62566
2018/03/26,10:36:00,92.19,92.21,92.05,92.06,74037
2018/03/26,10:37:00,92.07,92.21,92.06,92.11,87342
2018/03/26,10:38:00,92.11,92.25,92.11,92.14,150379
2018/03/26,10:39:00,92.14,92.17,92.05,92.05,206707
2018/03/26,10:40:00,92.05,92.19,92.04,92.09,142808
2018/03/26,10:41:00,92.09,92.12,92.02,92.04,67737
2018/03/26,10:42:00,92.05,92.17,92.02,92.15,100003
2018/03/26,10:43:00,92.15,92.24,92.14,92.21,147384
2018/03/26,10:44:00,92.20,92.43,92.20,92.40,148834
2018/03/26,10:45:00,92.40,92.46,92.07,92.19,144211
2018/03/26,10:46:00,92.21,92.25,92.06,92.21,131813
2018/03/26,10:47:00,92.20,92.22,92.05,92.18,75857
2018/03/26,10:48:00,92.18,92.18,92.02,92.11,85774
2018/03/26,10:49:00,92.11,92.20,92.07,92.07,102348
2018/03/26,10:50:00,92.07,92.22,92.07,92.19,94077
2018/03/26,10:51:00,92.19,92.23,92.15,92.17,100050
2018/03/26,10:52:00,92.17,92.21,92.13,92.17,150846
2018/03/26,10:53:00,92.16,92.21,92.08,92.21,106721
2018/03/26,10:54:00,92.20,92.22,92.12,92.15,76130
2018/03/26,10:55:00,92.15,92.23,92.14,92.18,108338
2018/03/26,10:56:00,92.19,92.29,92.18,92.25,122818
2018/03/26,10:57:00,92.25,92.35,92.24,92.30,124020
2018/03/26,10:58:00,92.30,92.38,92.29,92.37,120494
2018/03/26,10:59:00,92.37,92.43,92.30,92.34,125545
2018/03/26,11:00:00,92.34,92.36,92.23,92.25,84369
2018/03/26,11:01:00,92.25,92.30,92.17,92.21,80992
2018/03/26,11:02:00,92.21,92.28,92.15,92.20,98095
2018/03/26,11:03:00,92.20,92.21,92.06,92.10,91938
2018/03/26,11:04:00,92.10,92.23,92.08,92.23,90495
2018/03/26,11:05:00,92.22,92.30,92.21,92.22,79496
2018/03/26,11:06:00,92.21,92.22,91.96,92.10,172912
2018/03/26,11:07:00,92.10,92.10,91.88,91.94,179689
2018/03/26,11:08:00,91.93,92.05,91.93,91.98,126354
2018/03/26,11:09:00,91.97,92.00,91.88,91.90,115253
2018/03/26,11:10:00,91.91,91.91,91.81,91.82,137199
2018/03/26,11:11:00,91.82,91.82,91.70,91.82,158939
2018/03/26,11:12:00,91.83,91.91,91.83,91.90,111480
2018/03/26,11:13:00,91.91,92.05,91.91,92.03,135652
2018/03/26,11:14:00,92.02,92.06,91.89,91.89,91075
2018/03/26,11:15:00,91.88,91.90,91.77,91.78,92340
2018/03/26,11:16:00,91.78,91.90,91.72,91.75,129650
2018/03/26,11:17:00,91.75,91.76,91.64,91.65,109255
2018/03/26,11:18:00,91.65,91.65,91.53,91.54,116681
2018/03/26,11:19:00,91.55,91.60,91.46,91.48,125709
2018/03/26,11:20:00,91.49,91.52,91.39,91.47,153718
2018/03/26,11:21:00,91.47,91.62,91.40,91.50,169995
2018/03/26,11:22:00,91.51,91.52,91.42,91.45,259321
2018/03/26,11:23:00,91.45,91.73,91.45,91.72,150517
2018/03/26,11:24:00,91.71,91.89,91.63,91.82,140819
2018/03/26,11:25:00,91.82,91.93,91.79,91.80,135621
2018/03/26,11:26:00,91.80,91.80,91.66,91.70,91910
2018/03/26,11:27:00,91.70,91.81,91.66,91.80,81170
2018/03/26,11:28:00,91.81,91.89,91.81,91.85,77584
2018/03/26,11:29:00,91.84,91.88,91.76,91.80,50916
2018/03/26,11:30:00,91.79,91.81,91.74,91.77,81867
2018/03/26,11:31:00,91.77,91.81,91.62,91.78,125239
2018/03/26,11:32:00,91.79,91.93,91.79,91.84,86071
2018/03/26,11:33:00,91.84,91.99,91.78,91.90,125403
2018/03/26,11:34:00,91.89,92.03,91.88,91.95,80662
2018/03/26,11:35:00,91.95,91.99,91.82,91.89,75688
2018/03/26,11:36:00,91.88,91.92,91.80,91.89,65982
2018/03/26,11:37:00,91.89,91.91,91.73,91.73,87000
2018/03/26,11:38:00,91.73,91.81,91.71,91.74,141077
2018/03/26,11:39:00,91.75,91.79,91.66,91.78,130962
2018/03/26,11:40:00,91.78,91.82,91.70,91.79,50513
2018/03/26,11:41:00,91.79,91.95,91.79,91.94,78779
2018/03/26,11:42:00,91.95,91.97,91.89,91.94,90925
2018/03/26,11:43:00,91.94,92.01,91.88,91.91,117343
2018/03/26,11:44:00,91.91,91.96,91.90,91.94,37968
2018/03/26,11:45:00,91.94,91.94,91.87,91.91,56658
2018/03/26,11:46:00,91.90,91.92,91.84,91.86,39878
2018/03/26,11:47:00,91.86,91.95,91.86,91.87,46658
2018/03/26,11:48:00,91.87,91.93,91.86,91.92,29513
2018/03/26,11:49:00,91.93,91.93,91.89,91.90,45572
2018/03/26,11:50:00,91.90,91.90,91.86,91.87,54734
2018/03/26,11:51:00,91.87,91.92,91.87,91.91,39449
2018/03/26,11:52:00,91.91,92.03,91.89,92.03,67635
2018/03/26,11:53:00,92.03,92.18,92.02,92.16,98376
2018/03/26,11:54:00,92.16,92.20,92.10,92.10,76624
2018/03/26,11:55:00,92.09,92.13,92.02,92.07,68985
2018/03/26,11:56:00,92.07,92.10,92.01,92.02,52470
2018/03/26,11:57:00,92.02,92.03,91.88,91.92,104779
2018/03/26,11:58:00,91.92,91.95,91.87,91.90,84605
2018/03/26,11:59:00,91.91,91.92,91.87,91.90,37878
2018/03/26,12:00:00,91.90,91.92,91.85,91.90,43306
2018/03/26,12:01:00,91.90,91.90,91.79,91.79,48351
2018/03/26,12:02:00,91.79,91.87,91.65,91.68,150282
2018/03/26,12:03:00,91.68,91.79,91.67,91.79,78132
2018/03/26,12:04:00,91.79,91.79,91.63,91.64,75583
2018/03/26,12:05:00,91.63,91.67,91.57,91.57,59813
2018/03/26,12:06:00,91.57,91.67,91.56,91.63,49294
2018/03/26,12:07:00,91.64,91.68,91.58,91.68,58674
2018/03/26,12:08:00,91.68,91.70,91.63,91.64,49545
2018/03/26,12:09:00,91.64,91.73,91.64,91.73,71962
2018/03/26,12:10:00,91.73,91.93,91.73,91.92,104583
2018/03/26,12:11:00,91.92,92.00,91.92,91.98,57042
2018/03/26,12:12:00,91.98,91.99,91.93,91.95,68545
2018/03/26,12:13:00,91.95,91.95,91.90,91.93,51264
2018/03/26,12:14:00,91.93,92.10,91.93,92.10,86636
2018/03/26,12:15:00,92.09,92.11,92.07,92.08,79613
2018/03/26,12:16:00,92.08,92.11,92.07,92.08,60473
2018/03/26,12:17:00,92.08,92.09,92.06,92.07,72321
2018/03/26,12:18:00,92.07,92.10,92.06,92.08,65235
2018/03/26,12:19:00,92.07,92.08,92.06,92.06,40785
2018/03/26,12:20:00,92.07,92.10,92.05,92.09,54262
2018/03/26,12:21:00,92.09,92.12,92.08,92.09,113978
2018/03/26,12:22:00,92.09,92.25,92.08,92.24,72420
2018/03/26,12:23:00,92.23,92.24,92.15,92.19,49489
2018/03/26,12:24:00,92.20,92.21,92.15,92.21,35945
2018/03/26,12:25:00,92.21,92.26,92.20,92.24,100193
2018/03/26,12:26:00,92.24,92.37,92.23,92.36,99009
2018/03/26,12:27:00,92.37,92.43,92.36,92.38,123087
2018/03/26,12:28:00,92.39,92.44,92.36,92.43,75105
2018/03/26,12:29:00,92.42,92.44,92.38,92.42,63530
2018/03/26,12:30:00,92.42,92.42,92.32,92.37,90648
2018/03/26,12:31:00,92.37,92.43,92.35,92.36,89180
2018/03/26,12:32:00,92.36,92.40,92.29,92.29,67141
2018/03/26,12:33:00,92.30,92.31,92.22,92.22,76273
2018/03/26,12:34:00,92.23,92.29,92.21,92.29,70168
2018/03/26,12:35:00,92.30,92.34,92.27,92.31,67317
2018/03/26,12:36:00,92.31,92.43,92.29,92.42,73625
2018/03/26,12:37:00,92.43,92.49,92.40,92.41,88155
2018/03/26,12:38:00,92.41,92.43,92.35,92.37,116961
2018/03/26,12:39:00,92.37,92.37,92.26,92.28,64262
2018/03/26,12:40:00,92.28,92.29,92.24,92.24,40126
2018/03/26,12:41:00,92.24,92.29,92.23,92.28,82485
2018/03/26,12:42:00,92.28,92.36,92.28,92.36,68071
2018/03/26,12:43:00,92.36,92.41,92.32,92.35,52237
2018/03/26,12:44:00,92.35,92.39,92.30,92.32,28652
2018/03/26,12:45:00,92.32,92.34,92.29,92.32,48627
2018/03/26,12:46:00,92.32,92.35,92.30,92.31,24674
2018/03/26,12:47:00,92.31,92.31,92.25,92.26,62463
2018/03/26,12:48:00,92.26,92.28,92.24,92.25,68947
2018/03/26,12:49:00,92.25,92.31,92.21,92.22,237541
2018/03/26,12:50:00,92.22,92.24,92.18,92.21,54970
2018/03/26,12:51:00,92.21,92.27,92.21,92.27,39369
2018/03/26,12:52:00,92.28,92.31,92.25,92.31,30693
2018/03/26,12:53:00,92.31,92.38,92.27,92.28,43190
2018/03/26,12:54:00,92.28,92.32,92.28,92.30,30811
2018/03/26,12:55:00,92.30,92.30,92.23,92.26,44642
2018/03/26,12:56:00,92.27,92.27,92.23,92.25,65798
2018/03/26,12:57:00,92.24,92.36,92.24,92.30,43197
2018/03/26,12:58:00,92.31,92.36,92.29,92.34,46574
2018/03/26,12:59:00,92.34,92.47,92.33,92.42,64186
2018/03/26,13:00:00,92.42,92.48,92.39,92.39,44060
2018/03/26,13:01:00,92.39,92.50,92.37,92.49,52850
2018/03/26,13:02:00,92.49,92.52,92.46,92.49,135916
2018/03/26,13:03:00,92.49,92.50,92.39,92.41,71208
2018/03/26,13:04:00,92.41,92.48,92.36,92.38,83335
2018/03/26,13:05:00,92.38,92.43,92.31,92.38,103163
2018/03/26,13:06:00,92.38,92.40,92.29,92.35,73548
2018/03/26,13:07:00,92.34,92.37,92.31,92.36,33108
2018/03/26,13:08:00,92.36,92.48,92.34,92.48,59017
2018/03/26,13:09:00,92.47,92.50,92.43,92.48,76940
2018/03/26,13:10:00,92.47,92.57,92.45,92.56,87938
2018/03/26,13:11:00,92.56,92.67,92.56,92.62,60293
2018/03/26,13:12:00,92.63,92.64,92.58,92.64,38068
2018/03/26,13:13:00,92.63,92.68,92.60,92.68,72467
2018/03/26,13:14:00,92.68,92.79,92.68,92.76,142994
2018/03/26,13:15:00,92.76,92.90,92.76,92.86,116775
2018/03/26,13:16:00,92.86,92.98,92.86,92.94,126824
2018/03/26,13:17:00,92.94,93.05,92.94,93.00,116243
2018/03/26,13:18:00,92.99,93.00,92.92,92.93,84312
2018/03/26,13:19:00,92.93,93.04,92.93,93.02,79154
2018/03/26,13:20:00,93.03,93.07,93.01,93.03,102505
2018/03/26,13:21:00,93.03,93.16,93.03,93.16,139042
2018/03/26,13:22:00,93.17,93.24,93.14,93.21,105464
2018/03/26,13:23:00,93.20,93.22,93.07,93.09,108580
2018/03/26,13:24:00,93.09,93.11,92.97,92.98,137464
2018/03/26,13:25:00,92.97,93.00,92.93,92.96,64714
2018/03/26,13:26:00,92.96,92.99,92.94,92.96,57360
2018/03/26,13:27:00,92.96,92.98,92.85,92.85,55753
2018/03/26,13:28:00,92.85,92.97,92.85,92.95,55181
2018/03/26,13:29:00,92.95,93.01,92.92,92.92,65244
2018/03/26,13:30:00,92.92,92.93,92.84,92.92,51316
2018/03/26,13:31:00,92.92,92.96,92.89,92.89,78009
2018/03/26,13:32:00,92.90,92.90,92.81,92.82,37949
2018/03/26,13:33:00,92.82,92.86,92.81,92.85,46013
2018/03/26,13:34:00,92.85,92.85,92.72,92.73,87819
2018/03/26,13:35:00,92.73,92.73,92.66,92.68,116174
2018/03/26,13:36:00,92.68,92.74,92.67,92.71,64334
2018/03/26,13:37:00,92.71,92.76,92.70,92.75,34302
2018/03/26,13:38:00,92.74,92.85,92.74,92.85,42704
2018/03/26,13:39:00,92.84,92.85,92.77,92.78,124245
2018/03/26,13:40:00,92.77,92.85,92.77,92.82,32400
2018/03/26,13:41:00,92.82,92.89,92.82,92.87,33514
2018/03/26,13:42:00,92.87,92.98,92.86,92.96,47197
2018/03/26,13:43:00,92.96,92.99,92.95,92.97,51983
2018/03/26,13:44:00,92.98,92.99,92.86,92.86,40569
2018/03/26,13:45:00,92.86,92.87,92.72,92.73,70280
2018/03/26,13:46:00,92.73,92.77,92.72,92.77,22756
2018/03/26,13:47:00,92.77,92.77,92.68,92.68,49040
2018/03/26,13:48:00,92.69,92.75,92.69,92.74,45305
2018/03/26,13:49:00,92.74,92.76,92.72,92.75,58185
2018/03/26,13:50:00,92.75,92.76,92.70,92.71,44677
2018/03/26,13:51:00,92.71,92.76,92.70,92.75,44116
2018/03/26,13:52:00,92.76,92.77,92.67,92.68,41195
2018/03/26,13:53:00,92.69,92.71,92.51,92.53,84596
2018/03/26,13:54:00,92.53,92.60,92.52,92.53,69721
2018/03/26,13:55:00,92.53,92.57,92.50,92.53,44649
2018/03/26,13:56:00,92.53,92.53,92.50,92.50,49836
2018/03/26,13:57:00,92.50,92.54,92.48,92.54,88887
2018/03/26,13:58:00,92.54,92.57,92.49,92.50,72252
2018/03/26,13:59:00,92.50,92.52,92.46,92.46,58450
2018/03/26,14:00:00,92.46,92.49,92.43,92.47,53336
2018/03/26,14:01:00,92.47,92.52,92.43,92.43,85571
2018/03/26,14:02:00,92.43,92.51,92.41,92.48,91445
2018/03/26,14:03:00,92.48,92.53,92.43,92.53,77998
2018/03/26,14:04:00,92.53,92.66,92.49,92.64,96655
2018/03/26,14:05:00,92.64,92.64,92.50,92.55,101576
2018/03/26,14:06:00,92.54,92.55,92.44,92.44,122385
2018/03/26,14:07:00,92.44,92.49,92.37,92.47,108354
2018/03/26,14:08:00,92.47,92.55,92.44,92.51,139233
2018/03/26,14:09:00,92.50,92.60,92.46,92.59,114184
2018/03/26,14:10:00,92.60,92.64,92.52,92.53,64880
2018/03/26,14:11:00,92.53,92.71,92.53,92.68,105725
2018/03/26,14:12:00,92.68,92.74,92.66,92.66,95159
2018/03/26,14:13:00,92.66,92.67,92.61,92.62,89143
2018/03/26,14:14:00,92.62,92.68,92.62,92.64,75438
2018/03/26,14:15:00,92.64,92.73,92.62,92.63,85570
2018/03/26,14:16:00,92.64,92.73,92.64,92.67,54145
2018/03/26,14:17:00,92.67,92.73,92.65,92.69,57222
2018/03/26,14:18:00,92.69,92.74,92.68,92.73,71962
2018/03/26,14:19:00,92.73,92.82,92.72,92.80,114939
2018/03/26,14:20:00,92.80,92.89,92.76,92.87,91645
2018/03/26,14:21:00,92.87,93.03,92.86,92.99,162907
2018/03/26,14:22:00,92.99,93.10,92.98,93.07,122589
2018/03/26,14:23:00,93.07,93.08,92.99,93.06,107017
2018/03/26,14:24:00,93.07,93.08,93.00,93.06,90863
2018/03/26,14:25:00,93.06,93.06,92.92,92.93,100600
2018/03/26,14:26:00,92.93,93.03,92.93,92.98,103825
2018/03/26,14:27:00,92.97,92.99,92.93,92.97,87804
2018/03/26,14:28:00,92.97,93.08,92.96,93.08,95151
2018/03/26,14:29:00,93.08,93.19,93.07,93.15,89550
2018/03/26,14:30:00,93.15,93.28,93.15,93.27,99875
2018/03/26,14:31:00,93.27,93.34,93.23,93.24,155718
2018/03/26,14:32:00,93.24,93.35,93.23,93.30,104123
2018/03/26,14:33:00,93.31,93.32,93.22,93.23,71243
2018/03/26,14:34:00,93.23,93.27,93.20,93.21,50961
2018/03/26,14:35:00,93.21,93.28,93.21,93.25,42618
2018/03/26,14:36:00,93.24,93.36,93.24,93.34,52483
2018/03/26,14:37:00,93.35,93.37,93.20,93.24,68990
2018/03/26,14:38:00,93.24,93.38,93.24,93.37,84431
2018/03/26,14:39:00,93.37,93.37,93.27,93.32,51500
2018/03/26,14:40:00,93.32,93.32,93.20,93.20,77864
2018/03/26,14:41:00,93.20,93.26,93.19,93.24,92976
2018/03/26,14:42:00,93.25,93.26,93.19,93.22,50110
2018/03/26,14:43:00,93.22,93.30,93.22,93.25,59057
2018/03/26,14:44:00,93.26,93.27,93.21,93.23,69018
2018/03/26,14:45:00,93.23,93.24,93.15,93.20,65810
2018/03/26,14:46:00,93.18,93.24,93.18,93.18,53408
2018/03/26,14:47:00,93.18,93.19,93.06,93.12,276457
2018/03/26,14:48:00,93.12,93.12,93.01,93.03,103440
2018/03/26,14:49:00,93.03,93.06,93.02,93.04,49751
2018/03/26,14:50:00,93.04,93.08,93.01,93.07,50479
2018/03/26,14:51:00,93.07,93.19,93.06,93.16,83504
2018/03/26,14:52:00,93.17,93.18,93.12,93.14,52492
2018/03/26,14:53:00,93.14,93.22,93.14,93.20,48075
2018/03/26,14:54:00,93.20,93.34,93.19,93.34,109700
2018/03/26,14:55:00,93.33,93.35,93.28,93.35,120855
2018/03/26,14:56:00,93.35,93.38,93.31,93.33,101184
2018/03/26,14:57:00,93.33,93.36,93.29,93.29,63225
2018/03/26,14:58:00,93.29,93.31,93.24,93.29,68788
2018/03/26,14:59:00,93.30,93.36,93.25,93.27,80353
2018/03/26,15:00:00,93.27,93.27,93.12,93.16,73911
2018/03/26,15:01:00,93.16,93.24,93.12,93.22,61763
2018/03/26,15:02:00,93.22,93.33,93.22,93.29,101917
2018/03/26,15:03:00,93.29,93.29,93.23,93.29,48361
2018/03/26,15:04:00,93.29,93.35,93.25,93.33,66108
2018/03/26,15:05:00,93.32,93.34,93.28,93.29,55612
2018/03/26,15:06:00,93.30,93.37,93.30,93.35,54914
2018/03/26,15:07:00,93.35,93.39,93.35,93.36,77131
2018/03/26,15:08:00,93.37,93.43,93.32,93.43,107248
2018/03/26,15:09:00,93.43,93.47,93.42,93.46,97625
2018/03/26,15:10:00,93.46,93.49,93.41,93.48,96557
2018/03/26,15:11:00,93.48,93.56,93.44,93.44,134227
2018/03/26,15:12:00,93.44,93.53,93.44,93.48,65710
2018/03/26,15:13:00,93.49,93.51,93.46,93.47,79002
2018/03/26,15:14:00,93.47,93.51,93.46,93.50,42760
2018/03/26,15:15:00,93.50,93.57,93.46,93.51,110688
2018/03/26,15:16:00,93.51,93.53,93.46,93.47,86050
2018/03/26,15:17:00,93.47,93.51,93.46,93.50,74176
2018/03/26,15:18:00,93.50,93.59,93.48,93.54,65995
2018/03/26,15:19:00,93.54,93.62,93.54,93.60,86166
2018/03/26,15:20:00,93.60,93.65,93.59,93.59,79614
2018/03/26,15:21:00,93.59,93.65,93.58,93.60,110323
2018/03/26,15:22:00,93.60,93.60,93.50,93.54,101257
2018/03/26,15:23:00,93.54,93.56,93.52,93.55,47199
2018/03/26,15:24:00,93.55,93.56,93.51,93.54,64582
2018/03/26,15:25:00,93.54,93.56,93.47,93.51,81329
2018/03/26,15:26:00,93.50,93.51,93.43,93.46,101727
2018/03/26,15:27:00,93.46,93.54,93.46,93.47,98535
2018/03/26,15:28:00,93.47,93.54,93.46,93.52,79359
2018/03/26,15:29:00,93.53,93.61,93.52,93.60,84513
2018/03/26,15:30:00,93.60,93.65,93.58,93.59,120162
2018/03/26,15:31:00,93.59,93.61,93.54,93.60,175001
2018/03/26,15:32:00,93.60,93.61,93.57,93.60,160740
2018/03/26,15:33:00,93.60,93.68,93.59,93.68,194850
2018/03/26,15:34:00,93.68,93.69,93.59,93.61,94121
2018/03/26,15:35:00,93.60,93.73,93.60,93.70,84021
2018/03/26,15:36:00,93.70,93.71,93.60,93.63,146582
2018/03/26,15:37:00,93.63,93.65,93.57,93.63,128228
2018/03/26,15:38:00,93.61,93.68,93.60,93.63,73196
2018/03/26,15:39:00,93.63,93.68,93.60,93.67,77159
2018/03/26,15:40:00,93.67,93.75,93.67,93.70,118304
2018/03/26,15:41:00,93.70,93.77,93.67,93.77,99431
2018/03/26,15:42:00,93.77,93.79,93.73,93.74,106229
2018/03/26,15:43:00,93.74,93.76,93.70,93.71,104600
2018/03/26,15:44:00,93.71,93.76,93.67,93.70,114022
2018/03/26,15:45:00,93.70,93.77,93.66,93.75,99885
2018/03/26,15:46:00,93.76,93.83,93.73,93.82,209553
2018/03/26,15:47:00,93.82,93.93,93.79,93.91,207644
2018/03/26,15:48:00,93.91,93.99,93.87,93.96,191223
2018/03/26,15:49:00,93.96,93.98,93.92,93.95,197171
2018/03/26,15:50:00,93.95,93.99,93.88,93.98,236913
2018/03/26,15:51:00,93.99,94.00,93.70,93.72,327198
2018/03/26,15:52:00,93.71,93.74,93.68,93.74,205369
2018/03/26,15:53:00,93.74,93.74,93.64,93.67,204068
2018/03/26,15:54:00,93.68,93.80,93.65,93.80,198476
2018/03/26,15:55:00,93.80,93.81,93.73,93.79,189064
2018/03/26,15:56:00,93.79,93.83,93.78,93.81,268876
2018/03/26,15:57:00,93.81,93.88,93.81,93.87,223406
2018/03/26,15:58:00,93.87,93.92,93.86,93.92,269942
2018/03/26,15:59:00,93.92,93.92,93.85,93.86,341612
2018/03/26,16:00:00,93.85,93.87,93.71,93.78,1144460
2018/03/27,09:31:00,94.94,95.00,94.76,94.92,363464
2018/03/27,09:32:00,94.93,94.97,94.60,94.78,407725
2018/03/27,09:33:00,94.78,94.92,94.67,94.90,253950
2018/03/27,09:34:00,94.90,94.94,94.77,94.80,257448
2018/03/27,09:35:00,94.80,94.97,94.79,94.96,333642
2018/03/27,09:36:00,94.95,95.14,94.95,95.01,467513
2018/03/27,09:37:00,95.03,95.08,94.91,95.02,222709
2018/03/27,09:38:00,95.03,95.03,94.83,94.86,220021
2018/03/27,09:39:00,94.85,94.90,94.74,94.78,261426
2018/03/27,09:40:00,94.78,94.80,94.64,94.70,225587
2018/03/27,09:41:00,94.70,94.70,94.33,94.41,330880
2018/03/27,09:42:00,94.42,94.76,94.42,94.72,209616
2018/03/27,09:43:00,94.71,94.71,94.41,94.56,196954
2018/03/27,09:44:00,94.55,94.75,94.55,94.70,167450
2018/03/27,09:45:00,94.70,94.70,94.50,94.51,117432
2018/03/27,09:46:00,94.51,94.61,94.46,94.49,189719
2018/03/27,09:47:00,94.49,94.51,94.38,94.41,153363
2018/03/27,09:48:00,94.41,94.51,94.41,94.50,103822
2018/03/27,09:49:00,94.50,94.53,94.36,94.36,89586
2018/03/27,09:50:00,94.36,94.43,94.31,94.43,155978
2018/03/27,09:51:00,94.42,94.62,94.38,94.62,142860
2018/03/27,09:52:00,94.63,94.71,94.51,94.55,135312
2018/03/27,09:53:00,94.55,94.56,94.43,94.45,108939
2018/03/27,09:54:00,94.46,94.46,94.29,94.30,148975
2018/03/27,09:55:00,94.30,94.32,94.23,94.24,113047
2018/03/27,09:56:00,94.25,94.55,94.24,94.49,171053
2018/03/27,09:57:00,94.49,94.54,94.41,94.52,108305
2018/03/27,09:58:00,94.52,94.63,94.50,94.63,124225
2018/03/27,09:59:00,94.63,94.73,94.57,94.64,162172
2018/03/27,10:00:00,94.64,94.70,94.60,94.65,95959
2018/03/27,10:01:00,94.65,94.67,94.54,94.60,128882
2018/03/27,10:02:00,94.60,94.60,94.45,94.53,171081
2018/03/27,10:03:00,94.52,94.60,94.45,94.58,87655
2018/03/27,10:04:00,94.58,94.67,94.47,94.65,97302
2018/03/27,10:05:00,94.65,94.73,94.57,94.73,88954
2018/03/27,10:06:00,94.73,94.85,94.73,94.84,98717
2018/03/27,10:07:00,94.83,94.84,94.63,94.64,132187
2018/03/27,10:08:00,94.64,94.66,94.56,94.63,117259
2018/03/27,10:09:00,94.63,94.71,94.60,94.61,112313
2018/03/27,10:10:00,94.61,94.63,94.41,94.48,223726
2018/03/27,10:11:00,94.48,94.49,94.29,94.30,100201
2018/03/27,10:12:00,94.30,94.39,94.10,94.11,305854
2018/03/27,10:13:00,94.11,94.16,94.08,94.13,153990
2018/03/27,10:14:00,94.13,94.16,94.10,94.10,72672
2018/03/27,10:15:00,94.11,94.17,94.05,94.13,151527
2018/03/27,10:16:00,94.14,94.18,94.04,94.05,166275
2018/03/27,10:17:00,94.05,94.16,94.04,94.08,89498
2018/03/27,10:18:00,94.09,94.15,94.04,94.05,103512
2018/03/27,10:19:00,94.06,94.09,94.02,94.09,75653
2018/03/27,10:20:00,94.10,94.16,94.05,94.09,160625
2018/03/27,10:21:00,94.09,94.11,94.02,94.11,75567
2018/03/27,10:22:00,94.11,94.12,94.00,94.03,139534
2018/03/27,10:23:00,94.02,94.16,94.02,94.14,217420
2018/03/27,10:24:00,94.15,94.17,94.07,94.09,100435
2018/03/27,10:25:00,94.09,94.09,93.98,94.01,198774
2018/03/27,10:26:00,94.01,94.15,94.00,94.10,105586
2018/03/27,10:27:00,94.10,94.18,94.08,94.09,80357
2018/03/27,10:28:00,94.09,94.14,93.98,94.12,85822
2018/03/27,10:29:00,94.12,94.24,94.12,94.24,60481
2018/03/27,10:30:00,94.23,94.25,94.17,94.18,59089
2018/03/27,10:31:00,94.18,94.19,94.03,94.03,65999
2018/03/27,10:32:00,94.02,94.14,94.02,94.13,45906
2018/03/27,10:33:00,94.12,94.13,93.91,93.91,147494
2018/03/27,10:34:00,93.91,94.02,93.86,93.90,159130
2018/03/27,10:35:00,93.90,94.00,93.90,93.90,62418
2018/03/27,10:36:00,93.91,93.96,93.90,93.90,80335
2018/03/27,10:37:00,93.89,93.99,93.88,93.89,51875
2018/03/27,10:38:00,93.90,93.97,93.88,93.94,50942
2018/03/27,10:39:00,93.94,94.04,93.94,94.01,102118
2018/03/27,10:40:00,94.01,94.01,93.92,94.00,63974
2018/03/27,10:41:00,94.00,94.01,93.92,93.98,63299
2018/03/27,10:42:00,93.98,94.15,93.97,94.14,200593
2018/03/27,10:43:00,94.14,94.20,94.11,94.17,86075
2018/03/27,10:44:00,94.17,94.31,94.17,94.27,76216
2018/03/27,10:45:00,94.27,94.35,94.24,94.30,61027
2018/03/27,10:46:00,94.30,94.35,94.22,94.23,78288
2018/03/27,10:47:00,94.22,94.23,94.16,94.22,79809
2018/03/27,10:48:00,94.22,94.27,94.15,94.20,62567
2018/03/27,10:49:00,94.20,94.25,94.15,94.19,61634
2018/03/27,10:50:00,94.18,94.18,94.08,94.08,128022
2018/03/27,10:51:00,94.08,94.21,94.07,94.20,74013
2018/03/27,10:52:00,94.20,94.22,94.06,94.14,91890
2018/03/27,10:53:00,94.14,94.14,94.05,94.11,46899
2018/03/27,10:54:00,94.11,94.15,94.02,94.02,66137
2018/03/27,10:55:00,94.02,94.11,94.02,94.11,44659
2018/03/27,10:56:00,94.10,94.11,94.01,94.04,34647
2018/03/27,10:57:00,94.04,94.20,93.97,94.19,118072
2018/03/27,10:58:00,94.19,94.20,94.03,94.12,86554
2018/03/27,10:59:00,94.12,94.13,93.97,93.98,67899
2018/03/27,11:00:00,94.00,94.03,93.89,93.94,54312
2018/03/27,11:01:00,93.94,93.94,93.84,93.86,112570
2018/03/27,11:02:00,93.86,93.86,93.80,93.80,146724
2018/03/27,11:03:00,93.80,93.95,93.80,93.92,77808
2018/03/27,11:04:00,93.92,93.94,93.81,93.86,60152
2018/03/27,11:05:00,93.86,93.92,93.80,93.83,135375
2018/03/27,11:06:00,93.83,93.87,93.75,93.76,146600
2018/03/27,11:07:00,93.76,93.82,93.75,93.79,101237
2018/03/27,11:08:00,93.79,93.79,93.74,93.77,80070
2018/03/27,11:09:00,93.78,93.89,93.77,93.88,56522
2018/03/27,11:10:00,93.89,93.91,93.81,93.82,124964
2018/03/27,11:11:00,93.82,93.82,93.74,93.76,121795
2018/03/27,11:12:00,93.76,93.85,93.74,93.83,95636
2018/03/27,11:13:00,93.83,93.91,93.83,93.87,58808
2018/03/27,11:14:00,93.88,93.92,93.85,93.86,50059
2018/03/27,11:15:00,93.86,93.90,93.74,93.76,76651
2018/03/27,11:16:00,93.75,93.78,93.68,93.68,64157
2018/03/27,11:17:00,93.68,93.71,93.66,93.69,56849
2018/03/27,11:18:00,93.69,93.81,93.69,93.73,63862
2018/03/27,11:19:00,93.74,93.74,93.67,93.74,40106
2018/03/27,11:20:00,93.74,93.77,93.61,93.62,66162
2018/03/27,11:21:00,93.60,93.65,93.56,93.57,72160
2018/03/27,11:22:00,93.57,93.58,93.50,93.53,70323
2018/03/27,11:23:00,93.53,93.57,93.46,93.53,92806
2018/03/27,11:24:00,93.54,93.65,93.54,93.61,57168
2018/03/27,11:25:00,93.61,93.68,93.60,93.66,32228
2018/03/27,11:26:00,93.66,93.69,93.60,93.63,44485
2018/03/27,11:27:00,93.63,93.66,93.55,93.55,28502
2018/03/27,11:28:00,93.55,93.58,93.49,93.52,53698
2018/03/27,11:29:00,93.53,93.54,93.41,93.49,79377
2018/03/27,11:30:00,93.50,93.59,93.45,93.59,45357
2018/03/27,11:31:00,93.59,93.75,93.59,93.74,95704
2018/03/27,11:32:00,93.74,93.78,93.69,93.78,69512
2018/03/27,11:33:00,93.78,93.90,93.77,93.77,120178
2018/03/27,11:34:00,93.78,93.86,93.74,93.85,46185
2018/03/27,11:35:00,93.85,93.88,93.80,93.80,77861
2018/03/27,11:36:00,93.80,93.82,93.77,93.80,59982
2018/03/27,11:37:00,93.81,93.81,93.73,93.78,45096
2018/03/27,11:38:00,93.78,93.87,93.76,93.86,60185
2018/03/27,11:39:00,93.86,93.92,93.85,93.89,67933
2018/03/27,11:40:00,93.90,93.94,93.87,93.91,49845
2018/03/27,11:41:00,93.91,93.99,93.89,93.99,46890
2018/03/27,11:42:00,93.99,94.08,93.99,94.07,110013
2018/03/27,11:43:00,94.08,94.10,93.95,93.96,101138
2018/03/27,11:44:00,93.96,94.07,93.95,94.07,48701
2018/03/27,11:45:00,94.07,94.17,94.07,94.16,92641
2018/03/27,11:46:00,94.15,94.19,94.04,94.04,64070
2018/03/27,11:47:00,94.05,94.10,94.04,94.08,29767
2018/03/27,11:48:00,94.07,94.20,94.03,94.19,115090
2018/03/27,11:49:00,94.18,94.27,94.15,94.27,72003
2018/03/27,11:50:00,94.27,94.31,94.15,94.19,58791
2018/03/27,11:51:00,94.19,94.24,94.19,94.19,35337
2018/03/27,11:52:00,94.19,94.21,94.12,94.13,51737
2018/03/27,11:53:00,94.14,94.15,94.08,94.11,39811
2018/03/27,11:54:00,94.11,94.17,94.11,94.13,45696
2018/03/27,11:55:00,94.13,94.16,94.10,94.14,36608
2018/03/27,11:56:00,94.14,94.18,94.10,94.12,106628
2018/03/27,11:57:00,94.12,94.15,94.09,94.13,48458
2018/03/27,11:58:00,94.12,94.12,94.01,94.04,65977
2018/03/27,11:59:00,94.03,94.08,94.02,94.08,32294
2018/03/27,12:00:00,94.08,94.16,94.08,94.13,57112
2018/03/27,12:01:00,94.13,94.14,94.04,94.07,55412
2018/03/27,12:02:00,94.07,94.13,94.05,94.08,38794
2018/03/27,12:03:00,94.08,94.08,94.01,94.01,35503
2018/03/27,12:04:00,94.01,94.05,94.01,94.03,22132
2018/03/27,12:05:00,94.03,94.12,94.03,94.07,83447
2018/03/27,12:06:00,94.07,94.10,94.01,94.02,57950
2018/03/27,12:07:00,94.03,94.04,93.91,93.91,76738
2018/03/27,12:08:00,93.91,93.91,93.79,93.80,73101
2018/03/27,12:09:00,93.80,93.83,93.79,93.79,43924
2018/03/27,12:10:00,93.79,93.83,93.77,93.79,72562
2018/03/27,12:11:00,93.79,93.83,93.76,93.80,80404
2018/03/27,12:12:00,93.80,93.80,93.71,93.74,38840
2018/03/27,12:13:00,93.74,93.81,93.72,93.73,43162
2018/03/27,12:14:00,93.73,93.74,93.65,93.68,76437
2018/03/27,12:15:00,93.68,93.78,93.67,93.77,33330
2018/03/27,12:16:00,93.76,93.79,93.69,93.74,39365
2018/03/27,12:17:00,93.74,93.77,93.67,93.67,33677
2018/03/27,12:18:00,93.67,93.72,93.67,93.69,24859
2018/03/27,12:19:00,93.69,93.73,93.66,93.73,34598
2018/03/27,12:20:00,93.73,93.76,93.70,93.71,41549
2018/03/27,12:21:00,93.72,93.74,93.70,93.71,47606
2018/03/27,12:22:00,93.71,93.74,93.69,93.73,36878
2018/03/27,12:23:00,93.73,93.80,93.68,93.68,64327
2018/03/27,12:24:00,93.68,93.70,93.60,93.60,41643
2018/03/27,12:25:00,93.62,93.70,93.61,93.70,38511
2018/03/27,12:26:00,93.70,93.70,93.54,93.56,69453
2018/03/27,12:27:00,93.56,93.56,93.43,93.44,89554
2018/03/27,12:28:00,93.45,93.53,93.44,93.48,65745
2018/03/27,12:29:00,93.47,93.47,93.41,93.46,94394
2018/03/27,12:30:00,93.46,93.48,93.29,93.30,118859
2018/03/27,12:31:00,93.30,93.36,93.21,93.21,132052
2018/03/27,12:32:00,93.21,93.23,93.04,93.04,132644
2018/03/27,12:33:00,93.04,93.11,92.94,93.10,169562
2018/03/27,12:34:00,93.10,93.10,92.93,92.97,88012
2018/03/27,12:35:00,92.97,93.08,92.96,93.08,80609
2018/03/27,12:36:00,93.08,93.14,93.07,93.13,50914
2018/03/27,12:37:00,93.13,93.14,93.11,93.12,44529
2018/03/27,12:38:00,93.11,93.16,93.06,93.08,89672
2018/03/27,12:39:00,93.08,93.14,93.04,93.13,41649
2018/03/27,12:40:00,93.13,93.16,93.09,93.14,50621
2018/03/27,12:41:00,93.15,93.21,93.15,93.15,67218
2018/03/27,12:42:00,93.15,93.18,93.02,93.04,49794
2018/03/27,12:43:00,93.04,93.12,92.98,93.11,57857
2018/03/27,12:44:00,93.12,93.29,93.11,93.20,125493
2018/03/27,12:45:00,93.20,93.25,93.09,93.10,74782
2018/03/27,12:46:00,93.10,93.15,93.07,93.14,49664
2018/03/27,12:47:00,93.15,93.23,93.14,93.16,63447
2018/03/27,12:48:00,93.16,93.20,93.13,93.19,45831
2018/03/27,12:49:00,93.19,93.24,93.06,93.06,89415
2018/03/27,12:50:00,93.06,93.12,92.99,93.03,62203
2018/03/27,12:51:00,93.03,93.03,92.92,92.97,46136
2018/03/27,12:52:00,92.97,93.01,92.85,92.87,80854
2018/03/27,12:53:00,92.86,92.92,92.77,92.77,79491
2018/03/27,12:54:00,92.78,92.94,92.77,92.91,63641
2018/03/27,12:55:00,92.92,92.98,92.91,92.93,51207
2018/03/27,12:56:00,92.93,92.94,92.84,92.91,62254
2018/03/27,12:57:00,92.91,92.97,92.88,92.90,79396
2018/03/27,12:58:00,92.90,92.91,92.75,92.86,76394
2018/03/27,12:59:00,92.86,92.98,92.80,92.84,109646
2018/03/27,13:00:00,92.86,92.97,92.85,92.96,98393
2018/03/27,13:01:00,92.96,93.13,92.88,92.95,136591
2018/03/27,13:02:00,92.96,93.01,92.91,92.93,63692
2018/03/27,13:03:00,92.93,92.99,92.93,92.95,92731
2018/03/27,13:04:00,92.95,93.02,92.94,92.96,116820
2018/03/27,13:05:00,92.95,93.11,92.95,93.10,68168
2018/03/27,13:06:00,93.10,93.18,93.08,93.12,77102
2018/03/27,13:07:00,93.10,93.19,93.08,93.17,66115
2018/03/27,13:08:00,93.17,93.21,93.14,93.16,70141
2018/03/27,13:09:00,93.16,93.18,93.11,93.17,48516
2018/03/27,13:10:00,93.17,93.17,93.07,93.15,73561
2018/03/27,13:11:00,93.14,93.14,93.05,93.05,20942
2018/03/27,13:12:00,93.05,93.06,92.99,93.00,42038
2018/03/27,13:13:00,92.99,93.00,92.90,92.99,81261
2018/03/27,13:14:00,92.99,93.04,92.98,93.01,37449
2018/03/27,13:15:00,93.01,93.11,93.01,93.08,39359
2018/03/27,13:16:00,93.09,93.21,93.09,93.15,66879
2018/03/27,13:17:00,93.14,93.20,93.12,93.14,24898
2018/03/27,13:18:00,93.14,93.17,93.09,93.09,22307
2018/03/27,13:19:00,93.09,93.12,93.08,93.10,37482
2018/03/27,13:20:00,93.10,93.11,93.07,93.08,75663
2018/03/27,13:21:00,93.08,93.10,92.97,92.97,39015
2018/03/27,13:22:00,92.97,92.99,92.93,92.97,43664
2018/03/27,13:23:00,92.98,93.03,92.93,92.95,36147
2018/03/27,13:24:00,92.95,92.97,92.88,92.90,39503
2018/03/27,13:25:00,92.91,92.97,92.84,92.86,61406
2018/03/27,13:26:00,92.86,92.94,92.86,92.88,45901
2018/03/27,13:27:00,92.88,92.95,92.86,92.95,49440
2018/03/27,13:28:00,92.95,92.99,92.87,92.89,57657
2018/03/27,13:29:00,92.89,92.90,92.78,92.84,80148
2018/03/27,13:30:00,92.83,92.83,92.70,92.71,88517
2018/03/27,13:31:00,92.72,92.72,92.68,92.71,100011
2018/03/27,13:32:00,92.71,92.72,92.64,92.65,54995
2018/03/27,13:33:00,92.65,92.67,92.58,92.58,71744
2018/03/27,13:34:00,92.59,92.60,92.51,92.53,73805
2018/03/27,13:35:00,92.53,92.68,92.53,92.64,56468
2018/03/27,13:36:00,92.63,92.64,92.42,92.44,111509
2018/03/27,13:37:00,92.44,92.60,92.44,92.54,162893
2018/03/27,13:38:00,92.54,92.62,92.52,92.58,78670
2018/03/27,13:39:00,92.58,92.62,92.45,92.47,112865
2018/03/27,13:40:00,92.47,92.50,92.41,92.50,84622
2018/03/27,13:41:00,92.50,92.50,92.35,92.42,106804
2018/03/27,13:42:00,92.43,92.52,92.42,92.43,80803
2018/03/27,13:43:00,92.44,92.54,92.44,92.54,61783
2018/03/27,13:44:00,92.54,92.55,92.50,92.52,65192
2018/03/27,13:45:00,92.53,92.59,92.49,92.59,148156
2018/03/27,13:46:00,92.59,92.63,92.55,92.59,74382
2018/03/27,13:47:00,92.58,92.61,92.41,92.44,101081
2018/03/27,13:48:00,92.44,92.55,92.43,92.49,73967
2018/03/27,13:49:00,92.49,92.49,92.30,92.31,111723
2018/03/27,13:50:00,92.30,92.36,92.27,92.29,75977
2018/03/27,13:51:00,92.29,92.29,92.11,92.17,215063
2018/03/27,13:52:00,92.17,92.25,92.15,92.17,65927
2018/03/27,13:53:00,92.17,92.17,91.95,91.95,223739
2018/03/27,13:54:00,91.96,92.06,91.93,92.05,100127
2018/03/27,13:55:00,92.06,92.16,92.03,92.15,80225
2018/03/27,13:56:00,92.16,92.23,92.15,92.15,83571
2018/03/27,13:57:00,92.15,92.24,92.00,92.21,115267
2018/03/27,13:58:00,92.21,92.27,92.18,92.24,98484
2018/03/27,13:59:00,92.25,92.28,92.21,92.23,79784
2018/03/27,14:00:00,92.23,92.32,92.20,92.28,94494
2018/03/27,14:01:00,92.28,92.28,92.14,92.14,83052
2018/03/27,14:02:00,92.14,92.15,91.98,92.01,74073
2018/03/27,14:03:00,92.01,92.01,91.91,91.92,85937
2018/03/27,14:04:00,91.92,91.95,91.82,91.83,91629
2018/03/27,14:05:00,91.83,91.84,91.70,91.78,152247
2018/03/27,14:06:00,91.78,91.91,91.72,91.84,110437
2018/03/27,14:07:00,91.84,91.92,91.81,91.84,68041
2018/03/27,14:08:00,91.84,91.90,91.77,91.84,100619
2018/03/27,14:09:00,91.85,91.91,91.78,91.91,137408
2018/03/27,14:10:00,91.91,91.97,91.82,91.82,100015
2018/03/27,14:11:00,91.82,91.87,91.77,91.81,70134
2018/03/27,14:12:00,91.81,91.98,91.80,91.95,162356
2018/03/27,14:13:00,91.95,92.14,91.92,92.09,200533
2018/03/27,14:14:00,92.10,92.16,92.01,92.15,75481
2018/03/27,14:15:00,92.14,92.17,92.10,92.11,66490
2018/03/27,14:16:00,92.11,92.25,92.11,92.25,50563
2018/03/27,14:17:00,92.25,92.26,92.18,92.20,74129
2018/03/27,14:18:00,92.20,92.28,92.18,92.26,267980
2018/03/27,14:19:00,92.26,92.40,92.26,92.36,110826
2018/03/27,14:20:00,92.37,92.40,92.27,92.29,75236
2018/03/27,14:21:00,92.29,92.30,92.16,92.18,92583
2018/03/27,14:22:00,92.18,92.19,92.11,92.13,108348
2018/03/27,14:23:00,92.13,92.14,92.00,92.05,60978
2018/03/27,14:24:00,92.05,92.12,92.02,92.09,56526
2018/03/27,14:25:00,92.09,92.12,92.04,92.07,50282
2018/03/27,14:26:00,92.07,92.09,91.87,91.90,107400
2018/03/27,14:27:00,91.91,91.93,91.84,91.92,46445
2018/03/27,14:28:00,91.93,91.94,91.67,91.72,121651
2018/03/27,14:29:00,91.73,91.75,91.63,91.67,89917
2018/03/27,14:30:00,91.67,91.71,91.66,91.67,44463
2018/03/27,14:31:00,91.68,91.71,91.60,91.70,96778
2018/03/27,14:32:00,91.70,91.71,91.53,91.58,140543
2018/03/27,14:33:00,91.58,91.63,91.52,91.63,98502
2018/03/27,14:34:00,91.63,91.77,91.61,91.73,173410
2018/03/27,14:35:00,91.73,91.89,91.73,91.84,85056
2018/03/27,14:36:00,91.85,91.89,91.81,91.87,68529
2018/03/27,14:37:00,91.87,91.93,91.81,91.92,55995
2018/03/27,14:38:00,91.92,91.92,91.82,91.86,56351
2018/03/27,14:39:00,91.86,91.86,91.75,91.82,62527
2018/03/27,14:40:00,91.82,91.98,91.82,91.96,82668
2018/03/27,14:41:00,91.96,92.07,91.94,92.02,100961
2018/03/27,14:42:00,92.01,92.05,91.96,91.97,54449
2018/03/27,14:43:00,91.97,91.97,91.88,91.91,70711
2018/03/27,14:44:00,91.91,91.99,91.88,91.94,61687
2018/03/27,14:45:00,91.94,91.98,91.90,91.92,70479
2018/03/27,14:46:00,91.93,91.93,91.70,91.73,99155
2018/03/27,14:47:00,91.73,91.76,91.64,91.66,114761
2018/03/27,14:48:00,91.66,91.70,91.46,91.58,158853
2018/03/27,14:49:00,91.58,91.62,91.44,91.46,116786
2018/03/27,14:50:00,91.46,91.52,91.42,91.48,169697
2018/03/27,14:51:00,91.48,91.61,91.48,91.61,118596
2018/03/27,14:52:00,91.61,91.63,91.50,91.55,58881
2018/03/27,14:53:00,91.55,91.62,91.54,91.57,68134
2018/03/27,14:54:00,91.56,91.59,91.43,91.49,63337
2018/03/27,14:55:00,91.50,91.64,91.50,91.52,128196
2018/03/27,14:56:00,91.50,91.50,91.36,91.41,107696
2018/03/27,14:57:00,91.41,91.52,91.36,91.49,102131
2018/03/27,14:58:00,91.49,91.51,91.31,91.37,76855
2018/03/27,14:59:00,91.36,91.42,91.23,91.33,160252
2018/03/27,15:00:00,91.33,91.33,91.20,91.28,88504
2018/03/27,15:01:00,91.28,91.29,91.18,91.24,103903
2018/03/27,15:02:00,91.25,91.30,91.11,91.12,136775
2018/03/27,15:03:00,91.12,91.18,91.01,91.06,133268
2018/03/27,15:04:00,91.06,91.06,90.84,90.91,243068
2018/03/27,15:05:00,90.90,90.94,90.81,90.85,158390
2018/03/27,15:06:00,90.85,90.91,90.73,90.76,164623
2018/03/27,15:07:00,90.76,90.81,90.60,90.68,188105
2018/03/27,15:08:00,90.69,90.74,90.33,90.41,279511
2018/03/27,15:09:00,90.41,90.60,90.41,90.59,291301
2018/03/27,15:10:00,90.59,90.70,90.50,90.67,162029
2018/03/27,15:11:00,90.67,90.77,90.54,90.60,196303
2018/03/27,15:12:00,90.59,90.62,90.50,90.53,163769
2018/03/27,15:13:00,90.54,90.66,90.50,90.51,206643
2018/03/27,15:14:00,90.51,90.59,90.38,90.56,167709
2018/03/27,15:15:00,90.56,90.58,90.32,90.47,172976
2018/03/27,15:16:00,90.47,90.78,90.43,90.75,160641
2018/03/27,15:17:00,90.75,90.80,90.68,90.77,211718
2018/03/27,15:18:00,90.77,90.81,90.69,90.77,180383
2018/03/27,15:19:00,90.78,90.78,90.55,90.57,167611
2018/03/27,15:20:00,90.57,90.65,90.47,90.48,164360
2018/03/27,15:21:00,90.48,90.50,90.37,90.40,126403
2018/03/27,15:22:00,90.40,90.55,90.37,90.54,103231
2018/03/27,15:23:00,90.54,90.54,90.26,90.32,148372
2018/03/27,15:24:00,90.31,90.42,90.23,90.26,205467
2018/03/27,15:25:00,90.26,90.41,90.25,90.34,311876
2018/03/27,15:26:00,90.34,90.34,90.14,90.17,464537
2018/03/27,15:27:00,90.17,90.20,90.07,90.08,180794
2018/03/27,15:28:00,90.08,90.20,90.00,90.15,228379
2018/03/27,15:29:00,90.16,90.16,89.93,89.95,219019
2018/03/27,15:30:00,89.96,90.04,89.80,89.83,270996
2018/03/27,15:31:00,89.83,89.93,89.66,89.69,349198
2018/03/27,15:32:00,89.69,89.71,89.40,89.57,443596
2018/03/27,15:33:00,89.57,89.59,89.27,89.39,244148
2018/03/27,15:34:00,89.39,89.39,88.93,89.09,335196
2018/03/27,15:35:00,89.10,89.41,89.10,89.38,322048
2018/03/27,15:36:00,89.39,89.72,89.34,89.60,285980
2018/03/27,15:37:00,89.57,89.92,89.57,89.82,281076
2018/03/27,15:38:00,89.81,89.86,89.46,89.62,266264
2018/03/27,15:39:00,89.62,89.75,89.61,89.74,227120
2018/03/27,15:40:00,89.73,89.80,89.63,89.80,211303
2018/03/27,15:41:00,89.80,89.80,89.51,89.77,237795
2018/03/27,15:42:00,89.77,89.79,89.45,89.51,249869
2018/03/27,15:43:00,89.51,89.75,89.51,89.69,259632
2018/03/27,15:44:00,89.69,89.74,89.46,89.48,400612
2018/03/27,15:45:00,89.48,89.50,89.17,89.17,397430
2018/03/27,15:46:00,89.17,89.24,88.88,89.00,497176
2018/03/27,15:47:00,88.99,89.00,88.77,88.83,371851
2018/03/27,15:48:00,88.83,88.90,88.51,88.56,282412
2018/03/27,15:49:00,88.55,88.91,88.51,88.89,380724
2018/03/27,15:50:00,88.89,89.08,88.88,88.94,474465
2018/03/27,15:51:00,88.94,89.24,88.89,89.15,352987
2018/03/27,15:52:00,89.15,89.37,89.15,89.36,406356
2018/03/27,15:53:00,89.36,89.58,89.30,89.36,368612
2018/03/27,15:54:00,89.36,89.53,89.30,89.52,387638
2018/03/27,15:55:00,89.52,89.53,89.31,89.38,271545
2018/03/27,15:56:00,89.38,89.38,89.18,89.35,458520
2018/03/27,15:57:00,89.36,89.65,89.31,89.64,406591
2018/03/27,15:58:00,89.66,89.68,89.53,89.64,581232
2018/03/27,15:59:00,89.64,89.66,89.39,89.47,435041
2018/03/27,16:00:00,89.41,89.55,89.33,89.47,1034287
2018/03/28,09:31:00,89.82,90.36,89.82,89.88,448613
2018/03/28,09:32:00,89.88,90.17,89.65,89.99,298560
2018/03/28,09:33:00,90.03,90.45,90.02,90.30,267798
2018/03/28,09:34:00,90.31,90.59,90.21,90.55,404461
2018/03/28,09:35:00,90.55,90.57,90.22,90.26,287497
2018/03/28,09:36:00,90.25,90.67,90.23,90.57,384803
2018/03/28,09:37:00,90.56,90.59,90.42,90.44,307575
2018/03/28,09:38:00,90.45,90.49,90.24,90.39,292694
2018/03/28,09:39:00,90.39,90.47,90.25,90.27,302836
2018/03/28,09:40:00,90.27,90.36,90.00,90.06,246567
2018/03/28,09:41:00,90.06,90.06,89.89,89.90,233631
2018/03/28,09:42:00,89.89,89.94,89.69,89.71,169882
2018/03/28,09:43:00,89.72,89.98,89.72,89.93,176213
2018/03/28,09:44:00,89.92,90.18,89.88,90.14,144997
2018/03/28,09:45:00,90.14,90.30,90.10,90.22,160787
2018/03/28,09:46:00,90.22,90.23,89.81,89.81,204546
2018/03/28,09:47:00,89.81,90.00,89.77,89.98,314295
2018/03/28,09:48:00,89.98,90.18,89.88,90.15,298352
2018/03/28,09:49:00,90.15,90.15,89.98,89.98,235278
2018/03/28,09:50:00,89.98,90.30,89.95,90.22,187036
2018/03/28,09:51:00,90.22,90.22,89.97,89.99,145907
2018/03/28,09:52:00,89.99,90.18,89.96,90.09,126002
2018/03/28,09:53:00,90.09,90.40,90.02,90.34,131958
2018/03/28,09:54:00,90.34,90.50,90.32,90.50,150487
2018/03/28,09:55:00,90.50,90.50,90.29,90.37,126598
2018/03/28,09:56:00,90.36,90.48,90.30,90.40,247047
2018/03/28,09:57:00,90.38,90.38,89.99,89.99,162542
2018/03/28,09:58:00,90.00,90.26,89.99,90.15,144729
2018/03/28,09:59:00,90.15,90.32,90.14,90.32,113673
2018/03/28,10:00:00,90.31,90.42,90.15,90.40,161298
2018/03/28,10:01:00,90.40,90.47,90.11,90.20,272051
2018/03/28,10:02:00,90.20,90.31,90.15,90.18,181343
2018/03/28,10:03:00,90.18,90.60,90.16,90.60,226191
2018/03/28,10:04:00,90.60,90.74,90.52,90.66,150252
2018/03/28,10:05:00,90.66,90.66,90.48,90.50,170432
2018/03/28,10:06:00,90.50,90.61,90.45,90.60,170551
2018/03/28,10:07:00,90.60,90.65,90.50,90.55,172083
2018/03/28,10:08:00,90.54,90.57,90.27,90.43,138137
2018/03/28,10:09:00,90.43,90.46,90.14,90.21,106156
2018/03/28,10:10:00,90.21,90.39,90.19,90.24,96994
2018/03/28,10:11:00,90.25,90.26,90.02,90.14,117585
2018/03/28,10:12:00,90.16,90.23,89.90,89.93,175952
2018/03/28,10:13:00,89.93,90.00,89.87,89.95,99646
2018/03/28,10:14:00,89.93,90.04,89.79,89.80,97800
2018/03/28,10:15:00,89.80,89.91,89.77,89.84,118447
2018/03/28,10:16:00,89.84,90.04,89.83,90.04,95589
2018/03/28,10:17:00,90.04,90.04,89.75,89.80,143397
2018/03/28,10:18:00,89.79,89.85,89.68,89.72,185427
2018/03/28,10:19:00,89.72,89.90,89.64,89.90,122468
2018/03/28,10:20:00,89.90,89.96,89.72,89.76,157316
2018/03/28,10:21:00,89.76,89.90,89.76,89.85,133844
2018/03/28,10:22:00,89.85,90.09,89.79,90.07,170712
2018/03/28,10:23:00,90.08,90.08,89.79,89.81,131300
2018/03/28,10:24:00,89.81,89.83,89.66,89.73,174003
2018/03/28,10:25:00,89.74,89.88,89.69,89.69,142680
2018/03/28,10:26:00,89.68,89.85,89.68,89.77,153221
2018/03/28,10:27:00,89.77,89.91,89.73,89.90,104219
2018/03/28,10:28:00,89.91,89.95,89.78,89.85,118632
2018/03/28,10:29:00,89.85,89.88,89.67,89.69,111930
2018/03/28,10:30:00,89.69,89.86,89.62,89.85,202376
2018/03/28,10:31:00,89.84,90.03,89.83,90.01,128999
2018/03/28,10:32:00,90.01,90.16,90.00,90.09,111422
2018/03/28,10:33:00,90.09,90.09,89.79,89.83,98951
2018/03/28,10:34:00,89.83,89.98,89.78,89.88,120364
2018/03/28,10:35:00,89.88,89.90,89.75,89.81,101087
2018/03/28,10:36:00,89.80,89.81,89.56,89.62,212440
2018/03/28,10:37:00,89.62,89.69,89.54,89.64,94890
2018/03/28,10:38:00,89.62,89.84,89.61,89.71,112253
2018/03/28,10:39:00,89.70,89.74,89.53,89.68,191006
2018/03/28,10:40:00,89.68,89.68,89.51,89.61,97382
2018/03/28,10:41:00,89.60,89.60,89.47,89.49,178686
2018/03/28,10:42:00,89.50,89.51,89.37,89.39,345015
2018/03/28,10:43:00,89.38,89.42,89.30,89.31,168924
2018/03/28,10:44:00,89.31,89.38,89.28,89.29,152716
2018/03/28,10:45:00,89.29,89.54,89.29,89.47,160752
2018/03/28,10:46:00,89.47,89.47,89.26,89.29,134290
2018/03/28,10:47:00,89.28,89.29,89.09,89.24,225175
2018/03/28,10:48:00,89.24,89.24,88.96,89.01,287585
2018/03/28,10:49:00,88.98,89.22,88.98,89.03,186664
2018/03/28,10:50:00,89.03,89.12,88.87,89.11,144527
2018/03/28,10:51:00,89.10,89.12,88.89,89.03,116255
2018/03/28,10:52:00,89.01,89.32,88.95,89.31,107795
2018/03/28,10:53:00,89.31,89.35,89.10,89.29,103297
2018/03/28,10:54:00,89.29,89.44,89.28,89.32,136560
2018/03/28,10:55:00,89.32,89.58,89.19,89.52,131537
2018/03/28,10:56:00,89.52,89.61,89.45,89.50,170830
2018/03/28,10:57:00,89.51,89.59,89.41,89.44,72315
2018/03/28,10:58:00,89.43,89.43,89.30,89.39,87598
2018/03/28,10:59:00,89.38,89.55,89.33,89.43,133809
2018/03/28,11:00:00,89.43,89.49,89.38,89.49,63237
2018/03/28,11:01:00,89.49,89.79,89.47,89.76,166390
2018/03/28,11:02:00,89.75,89.81,89.62,89.63,113636
2018/03/28,11:03:00,89.65,89.77,89.58,89.69,63452
2018/03/28,11:04:00,89.70,89.83,89.67,89.67,111968
2018/03/28,11:05:00,89.67,89.70,89.56,89.59,125339
2018/03/28,11:06:00,89.59,89.73,89.56,89.72,236970
2018/03/28,11:07:00,89.73,89.92,89.68,89.83,103843
2018/03/28,11:08:00,89.82,89.94,89.75,89.87,71871
2018/03/28,11:09:00,89.88,89.93,89.70,89.76,70323
2018/03/28,11:10:00,89.77,89.95,89.77,89.86,91997
2018/03/28,11:11:00,89.87,90.12,89.87,90.11,140387
2018/03/28,11:12:00,90.10,90.10,89.93,89.93,97425
2018/03/28,11:13:00,89.92,90.02,89.87,89.87,88488
2018/03/28,11:14:00,89.87,89.88,89.76,89.77,92380
2018/03/28,11:15:00,89.77,89.83,89.69,89.73,90301
2018/03/28,11:16:00,89.73,89.73,89.59,89.59,86346
2018/03/28,11:17:00,89.59,89.63,89.49,89.53,135163
2018/03/28,11:18:00,89.53,89.72,89.51,89.67,87462
2018/03/28,11:19:00,89.67,89.96,89.67,89.88,92201
2018/03/28,11:20:00,89.87,90.01,89.85,89.85,79162
2018/03/28,11:21:00,89.85,89.87,89.68,89.69,71668
2018/03/28,11:22:00,89.70,89.75,89.62,89.65,86467
2018/03/28,11:23:00,89.68,89.70,89.57,89.58,78001
2018/03/28,11:24:00,89.58,89.58,89.47,89.50,106229
2018/03/28,11:25:00,89.51,89.59,89.41,89.49,109385
2018/03/28,11:26:00,89.49,89.53,89.36,89.47,63036
2018/03/28,11:27:00,89.47,89.69,89.37,89.68,108308
2018/03/28,11:28:00,89.68,89.68,89.53,89.62,64320
2018/03/28,11:29:00,89.62,89.74,89.48,89.68,86341
2018/03/28,11:30:00,89.70,89.70,89.28,89.30,107933
2018/03/28,11:31:00,89.30,89.41,89.15,89.26,154502
2018/03/28,11:32:00,89.26,89.48,89.13,89.14,160540
2018/03/28,11:33:00,89.14,89.24,89.01,89.20,123929
2018/03/28,11:34:00,89.20,89.48,89.10,89.36,131266
2018/03/28,11:35:00,89.36,89.55,89.31,89.41,99011
2018/03/28,11:36:00,89.44,89.69,89.42,89.69,97538
2018/03/28,11:37:00,89.69,89.91,89.63,89.75,140718
2018/03/28,11:38:00,89.74,89.92,89.72,89.83,129404
2018/03/28,11:39:00,89.83,89.91,89.72,89.86,76189
2018/03/28,11:40:00,89.85,89.85,89.60,89.70,55250
2018/03/28,11:41:00,89.69,89.85,89.64,89.65,53944
2018/03/28,11:42:00,89.65,90.04,89.65,90.04,113063
2018/03/28,11:43:00,90.04,90.08,89.89,89.92,72883
2018/03/28,11:44:00,89.92,90.29,89.92,90.26,92220
2018/03/28,11:45:00,90.26,90.26,90.14,90.22,89568
2018/03/28,11:46:00,90.21,90.25,90.09,90.17,132290
2018/03/28,11:47:00,90.17,90.18,89.95,89.99,77899
2018/03/28,11:48:00,89.98,90.21,89.96,90.21,69600
2018/03/28,11:49:00,90.19,90.19,89.92,89.98,112000
2018/03/28,11:50:00,89.98,90.10,89.92,90.10,59363
2018/03/28,11:51:00,90.10,90.13,89.91,89.92,80829
2018/03/28,11:52:00,89.93,89.96,89.82,89.92,108993
2018/03/28,11:53:00,89.92,89.99,89.89,89.99,60487
2018/03/28,11:54:00,89.99,90.04,89.86,89.87,77662
2018/03/28,11:55:00,89.87,89.87,89.64,89.68,95470
2018/03/28,11:56:00,89.68,89.89,89.68,89.87,65347
2018/03/28,11:57:00,89.87,89.89,89.71,89.83,53319
2018/03/28,11:58:00,89.84,90.14,89.84,90.13,104082
2018/03/28,11:59:00,90.14,90.21,89.94,90.00,97079
2018/03/28,12:00:00,90.00,90.03,89.83,89.90,56030
2018/03/28,12:01:00,89.90,90.16,89.90,90.11,72981
2018/03/28,12:02:00,90.11,90.13,89.93,89.95,79429
2018/03/28,12:03:00,89.94,90.13,89.88,90.05,114519
2018/03/28,12:04:00,90.03,90.13,89.99,90.03,58146
2018/03/28,12:05:00,90.03,90.03,89.78,89.83,93318
2018/03/28,12:06:00,89.83,89.89,89.80,89.85,43914
2018/03/28,12:07:00,89.85,90.02,89.82,89.93,61635
2018/03/28,12:08:00,89.93,89.97,89.82,89.90,43845
2018/03/28,12:09:00,89.90,90.12,89.87,90.11,74569
2018/03/28,12:10:00,90.11,90.20,90.08,90.13,69383
2018/03/28,12:11:00,90.13,90.50,90.13,90.50,164122
2018/03/28,12:12:00,90.49,90.55,90.46,90.48,129561
2018/03/28,12:13:00,90.48,90.66,90.45,90.66,79257
2018/03/28,12:14:00,90.65,90.78,90.58,90.77,161243
2018/03/28,12:15:00,90.77,90.94,90.76,90.92,120376
2018/03/28,12:16:00,90.92,90.96,90.85,90.87,102860
2018/03/28,12:17:00,90.87,90.89,90.63,90.65,75273
2018/03/28,12:18:00,90.65,90.82,90.64,90.78,99847
2018/03/28,12:19:00,90.79,90.99,90.77,90.99,143678
2018/03/28,12:20:00,90.99,91.09,90.95,91.06,134610
2018/03/28,12:21:00,91.06,91.23,91.04,91.13,136197
2018/03/28,12:22:00,91.12,91.12,91.01,91.01,140073
2018/03/28,12:23:00,91.01,91.03,90.83,90.91,95384
2018/03/28,12:24:00,90.91,91.04,90.78,90.80,78642
2018/03/28,12:25:00,90.80,90.88,90.78,90.85,81121
2018/03/28,12:26:00,90.86,91.02,90.80,91.01,85611
2018/03/28,12:27:00,91.01,91.01,90.71,90.74,91256
2018/03/28,12:28:00,90.74,90.76,90.45,90.48,139840
2018/03/28,12:29:00,90.48,90.56,90.32,90.32,85369
2018/03/28,12:30:00,90.32,90.48,90.23,90.32,114976
2018/03/28,12:31:00,90.32,90.49,90.31,90.41,83946
2018/03/28,12:32:00,90.41,90.54,90.34,90.43,212076
2018/03/28,12:33:00,90.43,90.44,90.28,90.38,103595
2018/03/28,12:34:00,90.38,90.50,90.35,90.42,75670
2018/03/28,12:35:00,90.42,90.56,90.39,90.45,68479
2018/03/28,12:36:00,90.45,90.69,90.45,90.65,209435
2018/03/28,12:37:00,90.65,90.91,90.62,90.75,143528
2018/03/28,12:38:00,90.75,90.79,90.65,90.70,96466
2018/03/28,12:39:00,90.69,90.75,90.58,90.75,76278
2018/03/28,12:40:00,90.75,90.77,90.62,90.71,101183
2018/03/28,12:41:00,90.70,90.76,90.68,90.72,190603
2018/03/28,12:42:00,90.72,90.74,90.69,90.72,308037
2018/03/28,12:43:00,90.71,90.75,90.66,90.73,182045
2018/03/28,12:44:00,90.72,90.78,90.69,90.70,126857
2018/03/28,12:45:00,90.70,90.73,90.59,90.63,152242
2018/03/28,12:46:00,90.63,90.77,90.61,90.72,120118
2018/03/28,12:47:00,90.73,90.73,90.59,90.64,203311
2018/03/28,12:48:00,90.64,90.65,90.46,90.50,139310
2018/03/28,12:49:00,90.49,90.49,90.21,90.35,135354
2018/03/28,12:50:00,90.35,90.44,90.35,90.37,52684
2018/03/28,12:51:00,90.37,90.37,90.23,90.23,62071
2018/03/28,12:52:00,90.23,90.31,90.21,90.27,98457
2018/03/28,12:53:00,90.27,90.40,90.24,90.31,47263
2018/03/28,12:54:00,90.31,90.39,90.27,90.38,44545
2018/03/28,12:55:00,90.37,90.41,90.16,90.16,74546
2018/03/28,12:56:00,90.17,90.17,89.88,89.97,182338
2018/03/28,12:57:00,89.97,90.02,89.83,89.85,103177
2018/03/28,12:58:00,89.86,89.91,89.76,89.86,82431
2018/03/28,12:59:00,89.86,89.93,89.80,89.89,94209
2018/03/28,13:00:00,89.88,89.88,89.78,89.78,67410
2018/03/28,13:01:00,89.79,89.80,89.54,89.58,155971
2018/03/28,13:02:00,89.57,89.66,89.50,89.62,132729
2018/03/28,13:03:00,89.62,89.69,89.57,89.60,104019
2018/03/28,13:04:00,89.59,89.76,89.58,89.73,106934
2018/03/28,13:05:00,89.73,89.80,89.70,89.74,64971
2018/03/28,13:06:00,89.75,90.01,89.71,89.98,112029
2018/03/28,13:07:00,90.00,90.01,89.81,89.89,101184
2018/03/28,13:08:00,89.89,89.92,89.76,89.82,57738
2018/03/28,13:09:00,89.82,90.12,89.82,90.11,133815
2018/03/28,13:10:00,90.11,90.23,90.03,90.22,105688
2018/03/28,13:11:00,90.21,90.23,90.03,90.03,50632
2018/03/28,13:12:00,90.04,90.10,89.93,90.09,167818
2018/03/28,13:13:00,90.09,90.21,89.98,90.12,71737
2018/03/28,13:14:00,90.11,90.15,90.01,90.10,78312
2018/03/28,13:15:00,90.10,90.11,89.96,90.09,71011
2018/03/28,13:16:00,90.09,90.11,89.99,90.10,55322
2018/03/28,13:17:00,90.10,90.10,89.85,89.85,94064
2018/03/28,13:18:00,89.85,89.92,89.79,89.83,83980
2018/03/28,13:19:00,89.84,89.99,89.81,89.98,42166
2018/03/28,13:20:00,89.99,90.01,89.72,89.87,76110
2018/03/28,13:21:00,89.87,90.10,89.83,90.08,63427
2018/03/28,13:22:00,90.08,90.30,90.05,90.27,96048
2018/03/28,13:23:00,90.27,90.27,90.14,90.25,34977
2018/03/28,13:24:00,90.25,90.49,90.16,90.48,146261
2018/03/28,13:25:00,90.49,90.57,90.44,90.45,129518
2018/03/28,13:26:00,90.45,90.60,90.42,90.45,58221
2018/03/28,13:27:00,90.45,90.45,90.34,90.41,70319
2018/03/28,13:28:00,90.41,90.47,90.32,90.44,52011
2018/03/28,13:29:00,90.44,90.45,90.31,90.39,45904
2018/03/28,13:30:00,90.40,90.45,90.35,90.45,38087
2018/03/28,13:31:00,90.45,90.52,90.08,90.13,183677
2018/03/28,13:32:00,90.13,90.25,90.13,90.22,52994
2018/03/28,13:33:00,90.21,90.26,90.12,90.16,40840
2018/03/28,13:34:00,90.15,90.16,89.98,89.99,79120
2018/03/28,13:35:00,89.98,90.17,89.96,90.12,40216
2018/03/28,13:36:00,90.13,90.26,90.06,90.17,106812
2018/03/28,13:37:00,90.17,90.24,90.09,90.21,62688
2018/03/28,13:38:00,90.22,90.23,90.12,90.18,57061
2018/03/28,13:39:00,90.18,90.45,90.12,90.40,70816
2018/03/28,13:40:00,90.41,90.50,90.38,90.43,88601
2018/03/28,13:41:00,90.43,90.43,90.22,90.23,59730
2018/03/28,13:42:00,90.23,90.34,90.19,90.24,48406
2018/03/28,13:43:00,90.24,90.36,90.17,90.33,108225
2018/03/28,13:44:00,90.32,90.55,90.28,90.54,70921
2018/03/28,13:45:00,90.54,90.54,90.43,90.43,57696
2018/03/28,13:46:00,90.44,90.76,90.42,90.74,94674
2018/03/28,13:47:00,90.74,90.90,90.68,90.87,98513
2018/03/28,13:48:00,90.85,90.88,90.74,90.79,68165
2018/03/28,13:49:00,90.78,90.95,90.78,90.88,94954
2018/03/28,13:50:00,90.89,90.90,90.71,90.73,61399
2018/03/28,13:51:00,90.73,90.73,90.49,90.53,90809
2018/03/28,13:52:00,90.55,90.60,90.44,90.48,56666
2018/03/28,13:53:00,90.48,90.63,90.46,90.54,55206
2018/03/28,13:54:00,90.54,90.57,90.43,90.44,45309
2018/03/28,13:55:00,90.44,90.57,90.44,90.57,62035
2018/03/28,13:56:00,90.57,90.63,90.38,90.40,95147
2018/03/28,13:57:00,90.42,90.55,90.40,90.45,53330
2018/03/28,13:58:00,90.46,90.60,90.39,90.40,76878
2018/03/28,13:59:00,90.40,90.55,90.40,90.48,55189
2018/03/28,14:00:00,90.47,90.52,90.40,90.43,50704
2018/03/28,14:01:00,90.43,90.66,90.42,90.61,149456
2018/03/28,14:02:00,90.59,90.59,90.21,90.24,187993
2018/03/28,14:03:00,90.22,90.25,90.06,90.13,126362
2018/03/28,14:04:00,90.14,90.15,89.99,90.13,85662
2018/03/28,14:05:00,90.13,90.18,90.05,90.11,50236
2018/03/28,14:06:00,90.11,90.17,89.87,90.03,88861
2018/03/28,14:07:00,90.03,90.03,89.89,90.00,81071
2018/03/28,14:08:00,90.00,90.14,89.93,90.12,78260
2018/03/28,14:09:00,90.11,90.13,89.96,90.06,64783
2018/03/28,14:10:00,90.06,90.08,89.92,90.00,54364
2018/03/28,14:11:00,89.98,90.00,89.87,89.89,65861
2018/03/28,14:12:00,89.89,89.92,89.83,89.84,51691
2018/03/28,14:13:00,89.83,89.91,89.75,89.87,83183
2018/03/28,14:14:00,89.87,90.01,89.87,89.93,79877
2018/03/28,14:15:00,89.93,89.93,89.85,89.85,57940
2018/03/28,14:16:00,89.85,89.98,89.85,89.94,153637
2018/03/28,14:17:00,89.94,89.97,89.87,89.92,48041
2018/03/28,14:18:00,89.93,90.07,89.92,90.00,168601
2018/03/28,14:19:00,90.01,90.08,89.99,90.06,103188
2018/03/28,14:20:00,90.07,90.09,89.95,90.00,90061
2018/03/28,14:21:00,89.99,90.20,89.99,90.16,77819
2018/03/28,14:22:00,90.16,90.17,90.07,90.12,92669
2018/03/28,14:23:00,90.12,90.23,90.06,90.14,137220
2018/03/28,14:24:00,90.14,90.19,89.91,89.93,151280
2018/03/28,14:25:00,89.93,89.97,89.81,89.84,103281
2018/03/28,14:26:00,89.84,90.01,89.81,89.97,52125
2018/03/28,14:27:00,89.97,89.99,89.79,89.82,76061
2018/03/28,14:28:00,89.82,89.89,89.72,89.72,98436
2018/03/28,14:29:00,89.72,89.72,89.61,89.68,105075
2018/03/28,14:30:00,89.67,89.81,89.64,89.67,70667
2018/03/28,14:31:00,89.67,89.68,89.60,89.64,70011
2018/03/28,14:32:00,89.64,89.80,89.64,89.65,71711
2018/03/28,14:33:00,89.65,89.71,89.64,89.68,61509
2018/03/28,14:34:00,89.68,89.71,89.62,89.64,66969
2018/03/28,14:35:00,89.63,89.76,89.59,89.74,111596
2018/03/28,14:36:00,89.74,89.81,89.61,89.67,67243
2018/03/28,14:37:00,89.68,89.71,89.61,89.63,65519
2018/03/28,14:38:00,89.64,89.95,89.64,89.90,107526
2018/03/28,14:39:00,89.90,90.16,89.90,90.13,147312
2018/03/28,14:40:00,90.13,90.17,90.06,90.13,67164
2018/03/28,14:41:00,90.13,90.35,90.13,90.23,178180
2018/03/28,14:42:00,90.23,90.25,90.08,90.10,68016
2018/03/28,14:43:00,90.09,90.10,90.00,90.01,80254
2018/03/28,14:44:00,90.01,90.07,89.89,89.93,79695
2018/03/28,14:45:00,89.93,89.94,89.77,89.82,99525
2018/03/28,14:46:00,89.83,89.85,89.73,89.74,86284
2018/03/28,14:47:00,89.74,89.81,89.71,89.74,68736
2018/03/28,14:48:00,89.74,89.96,89.72,89.92,47385
2018/03/28,14:49:00,89.91,89.91,89.78,89.87,50346
2018/03/28,14:50:00,89.87,89.95,89.82,89.95,49570
2018/03/28,14:51:00,89.94,89.95,89.80,89.86,68705
2018/03/28,14:52:00,89.86,90.02,89.85,90.01,92330
2018/03/28,14:53:00,90.01,90.06,89.92,89.94,77789
2018/03/28,14:54:00,89.93,89.93,89.78,89.82,56082
2018/03/28,14:55:00,89.82,89.91,89.73,89.88,65182
2018/03/28,14:56:00,89.89,89.92,89.80,89.82,65530
2018/03/28,14:57:00,89.80,89.95,89.78,89.82,61376
2018/03/28,14:58:00,89.83,89.85,89.74,89.74,60954
2018/03/28,14:59:00,89.75,89.78,89.58,89.67,75721
2018/03/28,15:00:00,89.66,89.81,89.63,89.69,74475
2018/03/28,15:01:00,89.68,89.73,89.55,89.72,57218
2018/03/28,15:02:00,89.72,89.73,89.56,89.73,62231
2018/03/28,15:03:00,89.73,89.75,89.60,89.63,55563
2018/03/28,15:04:00,89.62,89.62,89.28,89.30,293190
2018/03/28,15:05:00,89.30,89.41,89.25,89.27,129366
2018/03/28,15:06:00,89.27,89.44,89.23,89.41,77280
2018/03/28,15:07:00,89.41,89.41,89.27,89.35,131689
2018/03/28,15:08:00,89.35,89.35,89.10,89.14,112138
2018/03/28,15:09:00,89.14,89.22,89.06,89.09,108172
2018/03/28,15:10:00,89.10,89.13,89.06,89.08,88224
2018/03/28,15:11:00,89.08,89.29,89.07,89.29,81093
2018/03/28,15:12:00,89.27,89.45,89.27,89.44,77702
2018/03/28,15:13:00,89.44,89.54,89.35,89.40,96513
2018/03/28,15:14:00,89.40,89.45,89.32,89.32,62515
2018/03/28,15:15:00,89.32,89.52,89.31,89.49,56661
2018/03/28,15:16:00,89.50,89.70,89.49,89.53,164067
2018/03/28,15:17:00,89.53,89.58,89.40,89.46,119395
2018/03/28,15:18:00,89.46,89.55,89.41,89.46,94516
2018/03/28,15:19:00,89.46,89.57,89.38,89.55,123770
2018/03/28,15:20:00,89.54,89.63,89.46,89.62,89822
2018/03/28,15:21:00,89.62,89.69,89.42,89.44,152518
2018/03/28,15:22:00,89.44,89.54,89.38,89.51,83947
2018/03/28,15:23:00,89.51,89.72,89.51,89.69,95275
2018/03/28,15:24:00,89.69,89.71,89.58,89.67,85254
2018/03/28,15:25:00,89.66,89.94,89.64,89.84,177478
2018/03/28,15:26:00,89.85,89.89,89.65,89.72,99639
2018/03/28,15:27:00,89.73,89.74,89.56,89.68,82253
2018/03/28,15:28:00,89.68,89.85,89.66,89.73,72302
2018/03/28,15:29:00,89.73,89.92,89.73,89.91,103861
2018/03/28,15:30:00,89.91,89.98,89.78,89.96,189439
2018/03/28,15:31:00,89.96,90.02,89.79,89.99,172499
2018/03/28,15:32:00,89.99,90.09,89.93,89.99,161841
2018/03/28,15:33:00,89.99,90.04,89.91,89.94,167885
2018/03/28,15:34:00,89.94,89.96,89.75,89.81,113664
2018/03/28,15:35:00,89.80,89.95,89.78,89.84,89632
2018/03/28,15:36:00,89.84,90.01,89.84,89.98,68762
2018/03/28,15:37:00,89.98,90.01,89.88,89.96,96952
2018/03/28,15:38:00,89.96,90.15,89.90,90.14,153225
2018/03/28,15:39:00,90.13,90.43,90.09,90.36,244596
2018/03/28,15:40:00,90.35,90.36,90.21,90.28,127626
2018/03/28,15:41:00,90.27,90.31,90.23,90.29,65696
2018/03/28,15:42:00,90.30,90.30,90.11,90.17,155192
2018/03/28,15:43:00,90.17,90.19,90.08,90.12,118454
2018/03/28,15:44:00,90.14,90.16,89.94,89.98,142661
2018/03/28,15:45:00,89.98,90.01,89.83,89.84,107958
2018/03/28,15:46:00,89.84,90.03,89.81,89.93,164435
2018/03/28,15:47:00,89.95,89.95,89.74,89.85,112050
2018/03/28,15:48:00,89.85,89.88,89.77,89.79,105706
2018/03/28,15:49:00,89.79,89.92,89.79,89.91,94852
2018/03/28,15:50:00,89.91,90.03,89.91,89.99,127826
2018/03/28,15:51:00,89.99,90.10,89.76,89.89,383660
2018/03/28,15:52:00,89.89,89.92,89.76,89.78,244497
2018/03/28,15:53:00,89.78,89.82,89.63,89.69,180975
2018/03/28,15:54:00,89.69,89.81,89.65,89.66,142784
2018/03/28,15:55:00,89.65,89.75,89.61,89.64,296726
2018/03/28,15:56:00,89.63,89.68,89.54,89.55,205878
2018/03/28,15:57:00,89.55,89.60,89.49,89.50,308336
2018/03/28,15:58:00,89.50,89.61,89.48,89.54,404604
2018/03/28,15:59:00,89.53,89.55,89.44,89.45,353636
2018/03/28,16:00:00,89.45,89.52,89.31,89.39,973117
2018/03/29,09:31:00,90.18,90.37,90.18,90.33,632593
2018/03/29,09:32:00,90.35,90.36,90.16,90.24,148920
2018/03/29,09:33:00,90.22,90.24,89.93,89.96,220816
2018/03/29,09:34:00,89.95,89.97,89.78,89.84,137270
2018/03/29,09:35:00,89.84,89.90,89.78,89.85,144504
2018/03/29,09:36:00,89.87,89.95,89.75,89.76,252142
2018/03/29,09:37:00,89.76,89.80,89.46,89.55,156856
2018/03/29,09:38:00,89.55,89.56,89.35,89.35,156632
2018/03/29,09:39:00,89.35,89.60,89.33,89.52,182503
2018/03/29,09:40:00,89.52,89.59,89.46,89.57,83115
2018/03/29,09:41:00,89.57,89.64,89.32,89.34,152432
2018/03/29,09:42:00,89.34,89.34,89.21,89.28,232430
2018/03/29,09:43:00,89.28,89.36,89.25,89.36,95954
2018/03/29,09:44:00,89.36,89.39,89.18,89.20,156044
2018/03/29,09:45:00,89.20,89.40,89.20,89.35,105234
2018/03/29,09:46:00,89.34,89.34,89.22,89.28,89378
2018/03/29,09:47:00,89.28,89.29,89.03,89.03,130104
2018/03/29,09:48:00,89.04,89.08,89.00,89.06,150245
2018/03/29,09:49:00,89.05,89.16,88.99,89.16,178055
2018/03/29,09:50:00,89.16,89.17,89.05,89.06,65317
2018/03/29,09:51:00,89.06,89.06,88.95,89.04,76952
2018/03/29,09:52:00,89.03,89.04,88.85,88.86,125903
2018/03/29,09:53:00,88.86,88.95,88.77,88.79,136052
2018/03/29,09:54:00,88.79,88.80,88.69,88.76,104393
2018/03/29,09:55:00,88.77,88.82,88.67,88.76,186408
2018/03/29,09:56:00,88.77,88.99,88.74,88.95,174208
2018/03/29,09:57:00,88.96,88.96,88.64,88.75,184380
2018/03/29,09:58:00,88.75,88.77,88.51,88.57,191341
2018/03/29,09:59:00,88.58,88.65,88.40,88.52,233668
2018/03/29,10:00:00,88.52,88.68,88.44,88.66,112820
2018/03/29,10:01:00,88.66,88.72,88.49,88.65,129283
2018/03/29,10:02:00,88.65,88.89,88.62,88.89,201971
2018/03/29,10:03:00,88.89,89.00,88.84,88.93,266437
2018/03/29,10:04:00,88.93,88.96,88.77,88.90,181204
2018/03/29,10:05:00,88.90,88.94,88.77,88.93,144814
2018/03/29,10:06:00,88.93,89.13,88.91,89.12,126757
2018/03/29,10:07:00,89.12,89.15,88.99,89.01,119580
2018/03/29,10:08:00,89.01,89.11,89.01,89.10,187123
2018/03/29,10:09:00,89.10,89.10,88.90,88.91,131618
2018/03/29,10:10:00,88.91,88.97,88.80,88.85,141509
2018/03/29,10:11:00,88.86,89.01,88.85,88.88,178779
2018/03/29,10:12:00,88.88,89.01,88.88,88.98,95810
2018/03/29,10:13:00,88.98,89.15,88.97,89.12,138878
2018/03/29,10:14:00,89.12,89.16,89.06,89.09,141570
2018/03/29,10:15:00,89.10,89.12,89.03,89.03,116860
2018/03/29,10:16:00,89.03,89.05,88.96,89.05,97704
2018/03/29,10:17:00,89.04,89.06,88.96,89.06,67272
2018/03/29,10:18:00,89.06,89.09,88.92,89.02,91388
2018/03/29,10:19:00,89.02,89.08,88.94,88.95,91305
2018/03/29,10:20:00,88.96,89.08,88.96,89.07,58164
2018/03/29,10:21:00,89.05,89.18,89.05,89.06,94928
2018/03/29,10:22:00,89.06,89.10,88.92,89.01,96570
2018/03/29,10:23:00,89.01,89.18,89.00,89.17,77637
2018/03/29,10:24:00,89.17,89.31,89.16,89.25,141251
2018/03/29,10:25:00,89.25,89.30,89.22,89.23,56889
2018/03/29,10:26:00,89.24,89.27,89.11,89.27,72596
2018/03/29,10:27:00,89.27,89.27,89.11,89.22,79662
2018/03/29,10:28:00,89.22,89.28,89.13,89.28,83501
2018/03/29,10:29:00,89.28,89.28,89.13,89.15,94075
2018/03/29,10:30:00,89.15,89.19,89.06,89.08,76722
2018/03/29,10:31:00,89.07,89.10,88.99,89.03,104631
2018/03/29,10:32:00,89.03,89.09,88.99,89.09,58461
2018/03/29,10:33:00,89.09,89.25,89.06,89.24,112018
2018/03/29,10:34:00,89.24,89.24,89.15,89.16,62440
2018/03/29,10:35:00,89.16,89.26,89.16,89.23,97838
2018/03/29,10:36:00,89.24,89.27,89.18,89.20,118215
2018/03/29,10:37:00,89.20,89.27,89.19,89.21,81890
2018/03/29,10:38:00,89.22,89.30,89.17,89.27,87700
2018/03/29,10:39:00,89.26,89.27,89.11,89.13,176012
2018/03/29,10:40:00,89.13,89.21,89.13,89.20,95430
2018/03/29,10:41:00,89.21,89.25,89.08,89.12,101040
2018/03/29,10:42:00,89.12,89.18,89.10,89.12,50361
2018/03/29,10:43:00,89.12,89.25,89.12,89.21,83618
2018/03/29,10:44:00,89.21,89.22,89.12,89.20,82357
2018/03/29,10:45:00,89.21,89.43,89.21,89.37,201939
2018/03/29,10:46:00,89.37,89.57,89.37,89.57,128784
2018/03/29,10:47:00,89.57,89.59,89.45,89.58,110899
2018/03/29,10:48:00,89.58,89.63,89.51,89.57,117921
2018/03/29,10:49:00,89.57,89.73,89.56,89.70,99250
2018/03/29,10:50:00,89.70,89.76,89.69,89.72,140947
2018/03/29,10:51:00,89.72,89.73,89.58,89.65,135840
2018/03/29,10:52:00,89.65,89.96,89.65,89.90,307701
2018/03/29,10:53:00,89.90,90.17,89.90,90.09,311542
2018/03/29,10:54:00,90.09,90.30,90.04,90.20,354954
2018/03/29,10:55:00,90.20,90.22,89.96,89.99,259209
2018/03/29,10:56:00,89.99,90.02,89.93,89.98,150349
2018/03/29,10:57:00,89.98,90.00,89.84,89.97,131142
2018/03/29,10:58:00,89.97,90.09,89.96,90.09,199295
2018/03/29,10:59:00,90.09,90.32,90.09,90.31,213490
2018/03/29,11:00:00,90.31,90.36,90.20,90.35,124073
2018/03/29,11:01:00,90.35,90.39,90.27,90.35,111917
2018/03/29,11:02:00,90.35,90.52,90.34,90.50,241359
2018/03/29,11:03:00,90.51,90.54,90.42,90.54,227536
2018/03/29,11:04:00,90.54,90.54,90.33,90.34,115258
2018/03/29,11:05:00,90.34,90.34,90.26,90.34,114095
2018/03/29,11:06:00,90.34,90.36,90.28,90.31,60643
2018/03/29,11:07:00,90.32,90.32,90.20,90.28,107098
2018/03/29,11:08:00,90.27,90.48,90.20,90.48,110178
2018/03/29,11:09:00,90.48,90.58,90.43,90.44,167665
2018/03/29,11:10:00,90.44,90.47,90.32,90.33,100095
2018/03/29,11:11:00,90.33,90.34,90.26,90.27,131613
2018/03/29,11:12:00,90.28,90.28,90.05,90.05,231862
2018/03/29,11:13:00,90.06,90.07,89.99,90.03,145948
2018/03/29,11:14:00,90.03,90.04,89.90,89.90,101145
2018/03/29,11:15:00,89.90,90.06,89.85,90.03,136331
2018/03/29,11:16:00,90.03,90.13,90.02,90.05,78430
2018/03/29,11:17:00,90.07,90.08,89.99,90.01,104752
2018/03/29,11:18:00,90.00,90.03,89.84,89.93,122857
2018/03/29,11:19:00,89.93,90.01,89.87,89.88,147547
2018/03/29,11:20:00,89.88,89.93,89.81,89.93,85378
2018/03/29,11:21:00,89.93,89.95,89.85,89.88,40050
2018/03/29,11:22:00,89.88,89.92,89.81,89.84,54556
2018/03/29,11:23:00,89.83,89.96,89.83,89.94,66476
2018/03/29,11:24:00,89.95,89.97,89.80,89.82,101909
2018/03/29,11:25:00,89.83,89.87,89.79,89.81,76973
2018/03/29,11:26:00,89.81,89.97,89.80,89.96,78673
2018/03/29,11:27:00,89.96,90.01,89.89,89.95,87747
2018/03/29,11:28:00,89.96,89.99,89.89,89.97,86617
2018/03/29,11:29:00,89.97,89.97,89.88,89.93,77096
2018/03/29,11:30:00,89.93,89.94,89.86,89.89,94532
2018/03/29,11:31:00,89.89,89.91,89.61,89.62,166024
2018/03/29,11:32:00,89.62,89.74,89.61,89.68,63967
2018/03/29,11:33:00,89.68,89.68,89.61,89.61,56821
2018/03/29,11:34:00,89.61,89.70,89.61,89.67,52366
2018/03/29,11:35:00,89.67,89.78,89.66,89.78,96552
2018/03/29,11:36:00,89.78,89.78,89.65,89.65,82174
2018/03/29,11:37:00,89.65,89.70,89.61,89.64,41587
2018/03/29,11:38:00,89.64,89.78,89.64,89.78,68641
2018/03/29,11:39:00,89.79,89.79,89.64,89.65,74771
2018/03/29,11:40:00,89.65,89.73,89.64,89.68,47002
2018/03/29,11:41:00,89.69,89.80,89.66,89.79,42125
2018/03/29,11:42:00,89.80,89.83,89.77,89.81,70179
2018/03/29,11:43:00,89.81,89.86,89.78,89.83,97702
2018/03/29,11:44:00,89.82,89.84,89.75,89.82,45205
2018/03/29,11:45:00,89.82,89.92,89.80,89.92,38951
2018/03/29,11:46:00,89.92,89.92,89.77,89.78,39900
2018/03/29,11:47:00,89.78,89.95,89.78,89.95,38718
2018/03/29,11:48:00,89.93,90.10,89.93,90.08,89485
2018/03/29,11:49:00,90.08,90.08,89.99,90.06,45917
2018/03/29,11:50:00,90.06,90.11,90.02,90.08,92429
2018/03/29,11:51:00,90.09,90.13,90.04,90.09,49662
2018/03/29,11:52:00,90.09,90.13,90.08,90.09,35013
2018/03/29,11:53:00,90.10,90.12,90.03,90.11,73684
2018/03/29,11:54:00,90.11,90.16,90.10,90.16,39152
2018/03/29,11:55:00,90.16,90.16,90.02,90.07,50839
2018/03/29,11:56:00,90.07,90.09,90.02,90.03,37925
2018/03/29,11:57:00,90.04,90.12,90.03,90.07,45778
2018/03/29,11:58:00,90.07,90.10,90.03,90.03,45680
2018/03/29,11:59:00,90.03,90.08,90.01,90.05,34301
2018/03/29,12:00:00,90.06,90.10,90.04,90.09,49769
2018/03/29,12:01:00,90.10,90.21,90.09,90.11,106286
2018/03/29,12:02:00,90.12,90.12,89.97,90.03,98405
2018/03/29,12:03:00,90.02,90.06,89.89,89.90,107988
2018/03/29,12:04:00,89.91,89.91,89.80,89.82,62322
2018/03/29,12:05:00,89.82,89.82,89.75,89.81,67160
2018/03/29,12:06:00,89.83,89.84,89.67,89.69,53677
2018/03/29,12:07:00,89.69,89.90,89.68,89.88,77766
2018/03/29,12:08:00,89.88,89.88,89.76,89.78,52450
2018/03/29,12:09:00,89.79,89.82,89.71,89.72,39469
2018/03/29,12:10:00,89.72,89.73,89.66,89.73,79311
2018/03/29,12:11:00,89.73,89.73,89.63,89.71,76761
2018/03/29,12:12:00,89.71,89.82,89.69,89.82,49752
2018/03/29,12:13:00,89.82,89.84,89.75,89.78,29205
2018/03/29,12:14:00,89.78,89.87,89.76,89.80,39478
2018/03/29,12:15:00,89.80,89.84,89.74,89.75,99476
2018/03/29,12:16:00,89.75,89.76,89.70,89.73,41118
2018/03/29,12:17:00,89.72,89.82,89.71,89.80,102230
2018/03/29,12:18:00,89.80,89.83,89.76,89.78,48289
2018/03/29,12:19:00,89.78,89.86,89.76,89.85,23956
2018/03/29,12:20:00,89.85,90.00,89.84,89.99,66529
2018/03/29,12:21:00,89.99,90.04,89.99,90.00,59802
2018/03/29,12:22:00,90.00,90.02,89.94,89.97,40030
2018/03/29,12:23:00,89.97,90.00,89.89,89.90,38838
2018/03/29,12:24:00,89.88,89.98,89.88,89.95,17240
2018/03/29,12:25:00,89.95,90.00,89.91,89.98,31502
2018/03/29,12:26:00,89.98,90.03,89.97,89.99,28958
2018/03/29,12:27:00,89.99,90.02,89.94,89.98,34344
2018/03/29,12:28:00,89.99,90.10,89.99,90.08,61978
2018/03/29,12:29:00,90.09,90.21,90.08,90.17,59318
2018/03/29,12:30:00,90.18,90.26,90.17,90.25,83684
2018/03/29,12:31:00,90.25,90.27,90.20,90.25,41446
2018/03/29,12:32:00,90.25,90.25,90.17,90.20,27507
2018/03/29,12:33:00,90.20,90.23,90.17,90.21,38616
2018/03/29,12:34:00,90.21,90.27,90.21,90.27,29931
2018/03/29,12:35:00,90.27,90.30,90.23,90.26,61392
2018/03/29,12:36:00,90.26,90.32,90.24,90.26,34481
2018/03/29,12:37:00,90.26,90.30,90.23,90.28,31756
2018/03/29,12:38:00,90.28,90.29,90.20,90.20,79603
2018/03/29,12:39:00,90.20,90.27,90.19,90.25,35658
2018/03/29,12:40:00,90.25,90.26,90.20,90.24,33251
2018/03/29,12:41:00,90.24,90.28,90.19,90.19,35004
2018/03/29,12:42:00,90.18,90.19,90.09,90.10,67271
2018/03/29,12:43:00,90.10,90.17,90.09,90.15,43183
2018/03/29,12:44:00,90.15,90.26,90.14,90.25,71190
2018/03/29,12:45:00,90.26,90.28,90.22,90.23,29331
2018/03/29,12:46:00,90.24,90.31,90.24,90.28,49321
2018/03/29,12:47:00,90.27,90.32,90.26,90.29,28022
2018/03/29,12:48:00,90.29,90.29,90.24,90.26,29396
2018/03/29,12:49:00,90.26,90.34,90.24,90.33,35506
2018/03/29,12:50:00,90.33,90.38,90.33,90.37,63052
2018/03/29,12:51:00,90.37,90.45,90.36,90.44,60061
2018/03/29,12:52:00,90.44,90.49,90.43,90.48,43201
2018/03/29,12:53:00,90.48,90.60,90.48,90.55,214206
2018/03/29,12:54:00,90.54,90.62,90.51,90.56,58361
2018/03/29,12:55:00,90.57,90.66,90.57,90.64,57087
2018/03/29,12:56:00,90.64,90.67,90.60,90.65,55794
2018/03/29,12:57:00,90.65,90.69,90.61,90.67,40225
2018/03/29,12:58:00,90.67,90.73,90.53,90.53,82357
2018/03/29,12:59:00,90.53,90.54,90.44,90.46,54735
2018/03/29,13:00:00,90.47,90.52,90.46,90.48,29669
2018/03/29,13:01:00,90.49,90.61,90.48,90.53,49649
2018/03/29,13:02:00,90.53,90.54,90.48,90.52,43088
2018/03/29,13:03:00,90.52,90.52,90.41,90.45,57563
2018/03/29,13:04:00,90.44,90.44,90.33,90.38,59128
2018/03/29,13:05:00,90.38,90.40,90.28,90.28,51819
2018/03/29,13:06:00,90.28,90.28,90.18,90.20,57751
2018/03/29,13:07:00,90.20,90.26,90.17,90.26,47991
2018/03/29,13:08:00,90.26,90.26,90.06,90.09,78253
2018/03/29,13:09:00,90.09,90.17,90.09,90.12,41404
2018/03/29,13:10:00,90.12,90.22,90.09,90.20,31310
2018/03/29,13:11:00,90.20,90.22,90.17,90.22,24880
2018/03/29,13:12:00,90.22,90.27,90.22,90.27,34051
2018/03/29,13:13:00,90.27,90.33,90.27,90.29,19923
2018/03/29,13:14:00,90.29,90.39,90.26,90.39,42392
2018/03/29,13:15:00,90.39,90.39,90.31,90.32,28099
2018/03/29,13:16:00,90.32,90.35,90.26,90.31,51082
2018/03/29,13:17:00,90.31,90.34,90.29,90.31,23275
2018/03/29,13:18:00,90.31,90.33,90.23,90.31,38562
2018/03/29,13:19:00,90.31,90.35,90.26,90.32,33335
2018/03/29,13:20:00,90.32,90.44,90.32,90.41,58465
2018/03/29,13:21:00,90.41,90.41,90.36,90.40,33318
2018/03/29,13:22:00,90.41,90.41,90.35,90.39,28317
2018/03/29,13:23:00,90.39,90.41,90.36,90.37,27728
2018/03/29,13:24:00,90.37,90.42,90.34,90.41,42714
2018/03/29,13:25:00,90.41,90.45,90.39,90.43,41060
2018/03/29,13:26:00,90.43,90.48,90.40,90.43,35464
2018/03/29,13:27:00,90.43,90.43,90.38,90.38,18011
2018/03/29,13:28:00,90.38,90.46,90.36,90.45,39209
2018/03/29,13:29:00,90.45,90.49,90.42,90.45,37477
2018/03/29,13:30:00,90.45,90.57,90.45,90.57,33813
2018/03/29,13:31:00,90.57,90.58,90.48,90.49,50023
2018/03/29,13:32:00,90.49,90.55,90.47,90.51,34317
2018/03/29,13:33:00,90.51,90.66,90.51,90.64,56321
2018/03/29,13:34:00,90.66,90.66,90.58,90.64,51483
2018/03/29,13:35:00,90.64,90.69,90.64,90.65,37251
2018/03/29,13:36:00,90.66,90.67,90.59,90.60,36491
2018/03/29,13:37:00,90.60,90.63,90.58,90.61,23954
2018/03/29,13:38:00,90.60,90.70,90.60,90.69,53290
2018/03/29,13:39:00,90.69,90.75,90.67,90.71,53347
2018/03/29,13:40:00,90.72,90.82,90.67,90.69,89418
2018/03/29,13:41:00,90.69,90.74,90.64,90.73,39158
2018/03/29,13:42:00,90.73,90.86,90.73,90.86,70640
2018/03/29,13:43:00,90.86,90.92,90.86,90.91,126774
2018/03/29,13:44:00,90.91,90.95,90.88,90.93,66515
2018/03/29,13:45:00,90.93,91.00,90.93,90.99,75070
2018/03/29,13:46:00,90.99,90.99,90.87,90.89,56597
2018/03/29,13:47:00,90.89,90.94,90.84,90.88,53696
2018/03/29,13:48:00,90.88,90.96,90.87,90.95,41290
2018/03/29,13:49:00,90.95,90.99,90.91,90.94,33433
2018/03/29,13:50:00,90.94,91.05,90.90,91.03,100484
2018/03/29,13:51:00,91.03,91.09,91.02,91.05,76533
2018/03/29,13:52:00,91.05,91.19,91.04,91.14,76653
2018/03/29,13:53:00,91.14,91.20,91.12,91.16,69143
2018/03/29,13:54:00,91.16,91.16,91.05,91.11,77358
2018/03/29,13:55:00,91.11,91.16,91.10,91.16,26739
2018/03/29,13:56:00,91.15,91.16,91.10,91.16,27994
2018/03/29,13:57:00,91.16,91.30,91.14,91.26,108378
2018/03/29,13:58:00,91.28,91.29,91.19,91.22,48958
2018/03/29,13:59:00,91.23,91.42,91.23,91.36,96936
2018/03/29,14:00:00,91.37,91.37,91.24,91.27,94665
2018/03/29,14:01:00,91.26,91.28,91.10,91.10,110386
2018/03/29,14:02:00,91.11,91.15,91.08,91.13,84375
2018/03/29,14:03:00,91.14,91.15,91.02,91.08,90721
2018/03/29,14:04:00,91.09,91.14,91.09,91.11,43500
2018/03/29,14:05:00,91.11,91.12,91.07,91.12,52649
2018/03/29,14:06:00,91.13,91.21,91.11,91.21,48503
2018/03/29,14:07:00,91.21,91.26,91.21,91.24,34135
2018/03/29,14:08:00,91.24,91.34,91.24,91.33,46257
2018/03/29,14:09:00,91.33,91.37,91.31,91.36,79519
2018/03/29,14:10:00,91.36,91.39,91.33,91.36,40071
2018/03/29,14:11:00,91.36,91.46,91.36,91.46,92170
2018/03/29,14:12:00,91.46,91.59,91.45,91.56,126626
2018/03/29,14:13:00,91.56,91.65,91.55,91.61,68488
2018/03/29,14:14:00,91.61,91.62,91.53,91.54,135015
2018/03/29,14:15:00,91.54,91.60,91.53,91.57,60251
2018/03/29,14:16:00,91.57,91.62,91.48,91.49,83976
2018/03/29,14:17:00,91.49,91.56,91.47,91.47,45472
2018/03/29,14:18:00,91.47,91.49,91.30,91.30,58867
2018/03/29,14:19:00,91.30,91.37,91.29,91.29,55721
2018/03/29,14:20:00,91.29,91.43,91.28,91.43,53259
2018/03/29,14:21:00,91.42,91.51,91.42,91.50,61391
2018/03/29,14:22:00,91.50,91.52,91.46,91.49,74023
2018/03/29,14:23:00,91.49,91.49,91.38,91.39,58816
2018/03/29,14:24:00,91.39,91.40,91.29,91.31,45074
2018/03/29,14:25:00,91.31,91.33,91.21,91.21,102695
2018/03/29,14:26:00,91.22,91.39,91.22,91.37,79157
2018/03/29,14:27:00,91.35,91.40,91.28,91.38,73567
2018/03/29,14:28:00,91.38,91.47,91.35,91.44,44519
2018/03/29,14:29:00,91.44,91.49,91.40,91.40,44627
2018/03/29,14:30:00,91.40,91.59,91.40,91.53,57232
2018/03/29,14:31:00,91.52,91.70,91.52,91.64,107616
2018/03/29,14:32:00,91.63,91.63,91.48,91.58,50380
2018/03/29,14:33:00,91.57,91.60,91.50,91.55,49502
2018/03/29,14:34:00,91.55,91.67,91.54,91.66,50931
2018/03/29,14:35:00,91.66,91.72,91.65,91.72,83126
2018/03/29,14:36:00,91.72,91.75,91.66,91.70,56380
2018/03/29,14:37:00,91.69,91.75,91.65,91.73,77552
2018/03/29,14:38:00,91.72,91.73,91.61,91.70,89213
2018/03/29,14:39:00,91.70,91.71,91.60,91.62,41459
2018/03/29,14:40:00,91.61,91.70,91.60,91.65,55193
2018/03/29,14:41:00,91.66,91.68,91.56,91.58,44615
2018/03/29,14:42:00,91.58,91.61,91.54,91.59,74950
2018/03/29,14:43:00,91.59,91.68,91.59,91.64,69548
2018/03/29,14:44:00,91.63,91.83,91.63,91.73,125762
2018/03/29,14:45:00,91.73,91.82,91.73,91.79,51118
2018/03/29,14:46:00,91.79,91.87,91.76,91.81,53947
2018/03/29,14:47:00,91.81,91.88,91.79,91.88,81079
2018/03/29,14:48:00,91.88,91.89,91.74,91.76,89010
2018/03/29,14:49:00,91.75,91.82,91.72,91.79,60827
2018/03/29,14:50:00,91.79,91.96,91.79,91.93,100438
2018/03/29,14:51:00,91.93,91.94,91.86,91.90,56164
2018/03/29,14:52:00,91.90,91.91,91.80,91.89,46274
2018/03/29,14:53:00,91.89,91.98,91.82,91.98,84182
2018/03/29,14:54:00,91.98,91.99,91.84,91.90,84863
2018/03/29,14:55:00,91.91,91.94,91.87,91.94,62073
2018/03/29,14:56:00,91.94,92.05,91.93,92.01,200445
2018/03/29,14:57:00,92.01,92.01,91.86,91.90,54795
2018/03/29,14:58:00,91.90,91.93,91.84,91.87,60603
2018/03/29,14:59:00,91.88,91.90,91.83,91.86,37607
2018/03/29,15:00:00,91.86,91.95,91.79,91.89,201337
2018/03/29,15:01:00,91.89,92.02,91.83,91.95,244010
2018/03/29,15:02:00,91.95,91.97,91.81,91.91,167188
2018/03/29,15:03:00,91.91,91.99,91.86,91.96,91194
2018/03/29,15:04:00,91.96,92.09,91.94,92.07,191270
2018/03/29,15:05:00,92.07,92.16,92.06,92.13,110203
2018/03/29,15:06:00,92.13,92.25,92.13,92.23,76888
2018/03/29,15:07:00,92.23,92.29,92.19,92.28,93718
2018/03/29,15:08:00,92.28,92.29,92.22,92.25,75971
2018/03/29,15:09:00,92.24,92.27,92.18,92.19,55704
2018/03/29,15:10:00,92.19,92.24,92.15,92.22,55858
2018/03/29,15:11:00,92.23,92.23,92.15,92.18,68276
2018/03/29,15:12:00,92.18,92.26,92.14,92.21,115233
2018/03/29,15:13:00,92.21,92.24,92.16,92.20,47546
2018/03/29,15:14:00,92.21,92.29,92.17,92.17,90865
2018/03/29,15:15:00,92.17,92.20,92.11,92.11,84919
2018/03/29,15:16:00,92.11,92.13,92.05,92.09,74674
2018/03/29,15:17:00,92.09,92.21,92.06,92.08,98812
2018/03/29,15:18:00,92.08,92.12,92.02,92.05,135261
2018/03/29,15:19:00,92.06,92.07,91.99,91.99,56074
2018/03/29,15:20:00,91.99,92.02,91.96,91.99,51808
2018/03/29,15:21:00,91.99,92.02,91.93,91.93,98378
2018/03/29,15:22:00,91.93,91.93,91.77,91.77,78765
2018/03/29,15:23:00,91.77,91.85,91.74,91.75,232282
2018/03/29,15:24:00,91.75,91.82,91.71,91.76,110685
2018/03/29,15:25:00,91.76,91.79,91.70,91.71,80784
2018/03/29,15:26:00,91.70,91.71,91.53,91.56,97914
2018/03/29,15:27:00,91.56,91.59,91.51,91.56,66263
2018/03/29,15:28:00,91.56,91.57,91.49,91.51,66568
2018/03/29,15:29:00,91.51,91.51,91.40,91.46,97892
2018/03/29,15:30:00,91.47,91.68,91.46,91.65,141839
2018/03/29,15:31:00,91.65,91.65,91.45,91.50,62760
2018/03/29,15:32:00,91.49,91.58,91.42,91.45,84698
2018/03/29,15:33:00,91.45,91.48,91.23,91.27,191718
2018/03/29,15:34:00,91.27,91.34,91.16,91.34,140247
2018/03/29,15:35:00,91.34,91.39,91.27,91.29,74309
2018/03/29,15:36:00,91.29,91.29,91.13,91.21,106579
2018/03/29,15:37:00,91.20,91.21,91.07,91.09,160018
2018/03/29,15:38:00,91.09,91.15,91.02,91.08,112938
2018/03/29,15:39:00,91.08,91.26,91.06,91.25,122650
2018/03/29,15:40:00,91.25,91.39,91.23,91.31,152644
2018/03/29,15:41:00,91.32,91.46,91.30,91.39,152793
2018/03/29,15:42:00,91.39,91.41,91.25,91.31,97276
2018/03/29,15:43:00,91.31,91.36,91.24,91.25,71453
2018/03/29,15:44:00,91.25,91.40,91.23,91.36,78827
2018/03/29,15:45:00,91.36,91.39,91.23,91.26,88850
2018/03/29,15:46:00,91.26,91.47,91.26,91.45,192897
2018/03/29,15:47:00,91.44,91.47,91.39,91.47,129036
2018/03/29,15:48:00,91.47,91.53,91.45,91.48,197061
2018/03/29,15:49:00,91.48,91.64,91.46,91.59,179006
2018/03/29,15:50:00,91.60,91.68,91.59,91.68,138511
2018/03/29,15:51:00,91.68,91.88,91.55,91.66,215422
2018/03/29,15:52:00,91.66,91.66,91.59,91.64,121987
2018/03/29,15:53:00,91.63,91.71,91.62,91.68,149642
2018/03/29,15:54:00,91.67,91.68,91.45,91.50,200939
2018/03/29,15:55:00,91.50,91.53,91.44,91.45,156218
2018/03/29,15:56:00,91.45,91.47,91.30,91.30,218561
2018/03/29,15:57:00,91.24,91.36,91.20,91.26,178320
2018/03/29,15:58:00,91.30,91.44,91.30,91.43,191817
2018/03/29,15:59:00,91.44,91.46,91.42,91.43,179395
2018/03/29,16:00:00,91.47,91.51,91.27,91.27,607298
2018/04/02,09:31:00,90.47,90.69,90.35,90.36,239216
2018/04/02,09:32:00,90.37,90.72,90.37,90.59,90116
2018/04/02,09:33:00,90.59,90.69,90.54,90.60,124994
2018/04/02,09:34:00,90.60,90.71,90.51,90.65,92339
2018/04/02,09:35:00,90.65,90.70,90.54,90.58,111041
2018/04/02,09:36:00,90.58,90.76,90.57,90.74,86592
2018/04/02,09:37:00,90.74,90.79,90.70,90.79,72182
2018/04/02,09:38:00,90.78,90.81,90.75,90.79,78314
2018/04/02,09:39:00,90.79,90.88,90.79,90.84,63940
2018/04/02,09:40:00,90.84,90.85,90.76,90.76,55441
2018/04/02,09:41:00,90.75,90.75,90.66,90.67,68244
2018/04/02,09:42:00,90.67,90.73,90.63,90.68,76293
2018/04/02,09:43:00,90.68,90.70,90.55,90.60,121871
2018/04/02,09:44:00,90.60,90.64,90.56,90.57,105787
2018/04/02,09:45:00,90.58,90.61,90.50,90.53,101440
2018/04/02,09:46:00,90.53,90.59,90.50,90.51,195867
2018/04/02,09:47:00,90.50,90.60,90.49,90.52,162440
2018/04/02,09:48:00,90.52,90.53,90.45,90.52,81094
2018/04/02,09:49:00,90.52,90.60,90.48,90.53,185242
2018/04/02,09:50:00,90.53,90.54,90.43,90.50,119935
2018/04/02,09:51:00,90.51,90.52,90.36,90.36,57617
2018/04/02,09:52:00,90.37,90.43,90.32,90.33,55656
2018/04/02,09:53:00,90.33,90.52,90.32,90.49,76467
2018/04/02,09:54:00,90.49,90.49,90.43,90.45,36048
2018/04/02,09:55:00,90.46,90.48,90.38,90.39,38393
2018/04/02,09:56:00,90.39,90.39,90.30,90.37,66334
2018/04/02,09:57:00,90.37,90.48,90.33,90.45,41299
2018/04/02,09:58:00,90.43,90.59,90.41,90.53,47450
2018/04/02,09:59:00,90.53,90.53,90.40,90.47,111559
2018/04/02,10:00:00,90.48,90.50,90.42,90.45,43208
2018/04/02,10:01:00,90.45,90.47,90.30,90.32,74963
2018/04/02,10:02:00,90.33,90.42,90.25,90.34,68365
2018/04/02,10:03:00,90.33,90.33,90.12,90.16,111080
2018/04/02,10:04:00,90.16,90.17,90.04,90.17,96003
2018/04/02,10:05:00,90.16,90.21,90.07,90.15,40764
2018/04/02,10:06:00,90.15,90.25,90.13,90.18,53423
2018/04/02,10:07:00,90.19,90.23,90.07,90.13,68940
2018/04/02,10:08:00,90.14,90.30,90.14,90.15,67786
2018/04/02,10:09:00,90.15,90.20,89.96,89.99,143981
2018/04/02,10:10:00,89.99,90.21,89.98,90.14,51357
2018/04/02,10:11:00,90.14,90.27,90.14,90.18,75537
2018/04/02,10:12:00,90.18,90.24,90.05,90.06,46087
2018/04/02,10:13:00,90.05,90.05,89.78,89.80,147002
2018/04/02,10:14:00,89.79,89.91,89.77,89.84,78159
2018/04/02,10:15:00,89.84,89.84,89.73,89.75,126944
2018/04/02,10:16:00,89.76,89.79,89.71,89.74,76221
2018/04/02,10:17:00,89.75,89.84,89.73,89.77,92009
2018/04/02,10:18:00,89.77,89.93,89.76,89.88,51855
2018/04/02,10:19:00,89.88,89.89,89.74,89.85,72227
2018/04/02,10:20:00,89.85,89.94,89.80,89.84,60675
2018/04/02,10:21:00,89.84,89.95,89.78,89.85,66155
2018/04/02,10:22:00,89.86,89.86,89.67,89.79,99180
2018/04/02,10:23:00,89.79,89.97,89.79,89.91,75456
2018/04/02,10:24:00,89.92,90.01,89.92,89.99,46947
2018/04/02,10:25:00,89.99,90.00,89.93,89.97,99859
2018/04/02,10:26:00,89.97,89.97,89.71,89.74,105032
2018/04/02,10:27:00,89.74,89.83,89.73,89.76,70364
2018/04/02,10:28:00,89.76,89.91,89.74,89.84,60397
2018/04/02,10:29:00,89.84,89.84,89.70,89.80,51412
2018/04/02,10:30:00,89.80,89.81,89.56,89.65,127465
2018/04/02,10:31:00,89.65,89.65,89.51,89.55,58724
2018/04/02,10:32:00,89.55,89.61,89.54,89.56,62754
2018/04/02,10:33:00,89.56,89.56,89.37,89.42,138792
2018/04/02,10:34:00,89.41,89.53,89.41,89.53,80076
2018/04/02,10:35:00,89.53,89.53,89.35,89.39,86328
2018/04/02,10:36:00,89.39,89.42,89.30,89.39,76651
2018/04/02,10:37:00,89.39,89.45,89.33,89.43,80133
2018/04/02,10:38:00,89.43,89.48,89.37,89.45,86828
2018/04/02,10:39:00,89.45,89.60,89.38,89.60,71657
2018/04/02,10:40:00,89.59,89.62,89.54,89.60,57700
2018/04/02,10:41:00,89.61,89.71,89.58,89.66,72815
2018/04/02,10:42:00,89.67,89.76,89.63,89.74,79238
2018/04/02,10:43:00,89.73,89.80,89.64,89.78,59446
2018/04/02,10:44:00,89.77,89.84,89.73,89.81,61030
2018/04/02,10:45:00,89.81,89.82,89.66,89.67,51971
2018/04/02,10:46:00,89.67,89.70,89.58,89.60,85741
2018/04/02,10:47:00,89.60,89.67,89.54,89.61,55212
2018/04/02,10:48:00,89.60,89.80,89.55,89.76,97248
2018/04/02,10:49:00,89.76,89.92,89.75,89.90,61831
2018/04/02,10:50:00,89.91,89.91,89.83,89.88,53842
2018/04/02,10:51:00,89.88,89.91,89.76,89.76,77620
2018/04/02,10:52:00,89.76,89.89,89.75,89.83,63182
2018/04/02,10:53:00,89.83,89.90,89.77,89.90,59447
2018/04/02,10:54:00,89.90,89.97,89.72,89.74,102529
2018/04/02,10:55:00,89.74,89.74,89.64,89.66,58311
2018/04/02,10:56:00,89.66,89.75,89.60,89.63,47982
2018/04/02,10:57:00,89.63,89.65,89.57,89.59,57313
2018/04/02,10:58:00,89.59,89.60,89.52,89.58,55836
2018/04/02,10:59:00,89.58,89.58,89.44,89.49,84605
2018/04/02,11:00:00,89.49,89.57,89.46,89.50,86224
2018/04/02,11:01:00,89.49,89.50,89.32,89.36,123748
2018/04/02,11:02:00,89.36,89.49,89.34,89.42,106051
2018/04/02,11:03:00,89.42,89.42,89.25,89.27,92441
2018/04/02,11:04:00,89.27,89.39,89.24,89.28,119289
2018/04/02,11:05:00,89.27,89.30,89.16,89.21,80642
2018/04/02,11:06:00,89.21,89.23,89.02,89.04,137931
2018/04/02,11:07:00,89.04,89.18,88.98,89.06,178399
2018/04/02,11:08:00,89.07,89.07,88.88,88.96,138506
2018/04/02,11:09:00,88.96,89.10,88.95,89.07,77342
2018/04/02,11:10:00,89.07,89.17,88.97,89.17,128741
2018/04/02,11:11:00,89.17,89.24,89.12,89.20,83265
2018/04/02,11:12:00,89.20,89.23,89.09,89.19,83012
2018/04/02,11:13:00,89.20,89.20,89.04,89.14,72698
2018/04/02,11:14:00,89.13,89.21,89.07,89.19,98378
2018/04/02,11:15:00,89.19,89.26,89.09,89.12,105128
2018/04/02,11:16:00,89.11,89.12,88.98,89.06,99090
2018/04/02,11:17:00,89.07,89.33,89.07,89.26,92198
2018/04/02,11:18:00,89.26,89.34,89.22,89.33,85948
2018/04/02,11:19:00,89.33,89.39,89.20,89.32,107103
2018/04/02,11:20:00,89.33,89.51,89.26,89.44,124423
2018/04/02,11:21:00,89.44,89.50,89.32,89.34,120606
2018/04/02,11:22:00,89.34,89.38,89.22,89.26,75036
2018/04/02,11:23:00,89.25,89.32,89.20,89.32,64999
2018/04/02,11:24:00,89.32,89.43,89.21,89.43,77275
2018/04/02,11:25:00,89.43,89.43,89.30,89.33,54845
2018/04/02,11:26:00,89.33,89.37,89.27,89.32,48875
2018/04/02,11:27:00,89.33,89.38,89.27,89.35,67093
2018/04/02,11:28:00,89.35,89.38,89.18,89.25,52462
2018/04/02,11:29:00,89.25,89.40,89.25,89.39,54040
2018/04/02,11:30:00,89.39,89.52,89.30,89.49,83858
2018/04/02,11:31:00,89.49,89.50,89.36,89.40,62280
2018/04/02,11:32:00,89.40,89.42,89.33,89.35,63731
2018/04/02,11:33:00,89.35,89.41,89.33,89.34,46516
2018/04/02,11:34:00,89.34,89.35,89.20,89.21,56236
2018/04/02,11:35:00,89.22,89.23,89.08,89.09,111760
2018/04/02,11:36:00,89.09,89.11,88.81,88.87,222208
2018/04/02,11:37:00,88.85,88.85,88.50,88.50,212292
2018/04/02,11:38:00,88.50,88.69,88.34,88.67,231943
2018/04/02,11:39:00,88.66,88.71,88.52,88.54,112679
2018/04/02,11:40:00,88.54,88.65,88.47,88.62,81750
2018/04/02,11:41:00,88.62,88.63,88.28,88.28,109613
2018/04/02,11:42:00,88.29,88.44,88.17,88.25,167913
2018/04/02,11:43:00,88.24,88.36,88.20,88.36,98125
2018/04/02,11:44:00,88.35,88.54,88.30,88.54,90730
2018/04/02,11:45:00,88.55,88.59,88.45,88.47,109242
2018/04/02,11:46:00,88.47,88.49,88.26,88.39,110059
2018/04/02,11:47:00,88.39,88.56,88.36,88.50,65498
2018/04/02,11:48:00,88.50,88.55,88.39,88.55,69309
2018/04/02,11:49:00,88.55,88.73,88.55,88.68,95474
2018/04/02,11:50:00,88.69,88.71,88.54,88.56,87222
2018/04/02,11:51:00,88.56,88.63,88.54,88.61,58002
2018/04/02,11:52:00,88.61,88.70,88.55,88.59,101047
2018/04/02,11:53:00,88.60,88.64,88.30,88.34,142941
2018/04/02,11:54:00,88.36,88.57,88.34,88.56,123207
2018/04/02,11:55:00,88.55,88.55,88.35,88.52,131389
2018/04/02,11:56:00,88.52,88.54,88.45,88.50,71778
2018/04/02,11:57:00,88.50,88.59,88.46,88.52,71668
2018/04/02,11:58:00,88.53,88.71,88.53,88.69,93210
2018/04/02,11:59:00,88.69,88.69,88.50,88.53,84502
2018/04/02,12:00:00,88.53,88.57,88.31,88.36,115484
2018/04/02,12:01:00,88.36,88.44,88.27,88.29,103762
2018/04/02,12:02:00,88.29,88.33,88.17,88.28,117649
2018/04/02,12:03:00,88.27,88.30,88.18,88.29,97738
2018/04/02,12:04:00,88.29,88.33,88.13,88.28,249400
2018/04/02,12:05:00,88.27,88.50,88.23,88.42,127134
2018/04/02,12:06:00,88.42,88.45,88.29,88.39,74764
2018/04/02,12:07:00,88.39,88.40,88.16,88.35,121276
2018/04/02,12:08:00,88.36,88.37,88.02,88.11,170623
2018/04/02,12:09:00,88.10,88.32,88.10,88.31,91845
2018/04/02,12:10:00,88.31,88.38,88.22,88.31,84397
2018/04/02,12:11:00,88.31,88.34,88.19,88.23,74748
2018/04/02,12:12:00,88.23,88.27,88.08,88.23,180440
2018/04/02,12:13:00,88.23,88.41,88.14,88.39,99365
2018/04/02,12:14:00,88.39,88.53,88.39,88.47,88015
2018/04/02,12:15:00,88.46,88.51,88.36,88.49,70560
2018/04/02,12:16:00,88.49,88.54,88.38,88.42,69817
2018/04/02,12:17:00,88.42,88.47,88.32,88.45,54633
2018/04/02,12:18:00,88.45,88.64,88.45,88.63,120329
2018/04/02,12:19:00,88.61,88.78,88.58,88.75,157785
2018/04/02,12:20:00,88.75,88.80,88.71,88.71,69440
2018/04/02,12:21:00,88.71,88.74,88.64,88.68,70064
2018/04/02,12:22:00,88.68,88.73,88.57,88.58,74314
2018/04/02,12:23:00,88.59,88.71,88.56,88.70,42162
2018/04/02,12:24:00,88.70,88.79,88.62,88.74,58348
2018/04/02,12:25:00,88.74,88.75,88.62,88.67,62554
2018/04/02,12:26:00,88.67,88.68,88.56,88.68,52544
2018/04/02,12:27:00,88.68,88.77,88.61,88.76,46202
2018/04/02,12:28:00,88.75,88.79,88.63,88.70,52968
2018/04/02,12:29:00,88.70,88.78,88.64,88.78,112678
2018/04/02,12:30:00,88.78,88.85,88.73,88.74,83384
2018/04/02,12:31:00,88.74,88.88,88.71,88.84,64576
2018/04/02,12:32:00,88.84,88.87,88.77,88.79,54965
2018/04/02,12:33:00,88.80,88.93,88.78,88.86,104214
2018/04/02,12:34:00,88.87,88.99,88.85,88.95,60810
2018/04/02,12:35:00,88.95,88.95,88.87,88.91,50958
2018/04/02,12:36:00,88.91,89.02,88.91,88.95,107690
2018/04/02,12:37:00,88.97,89.10,88.96,89.08,113746
2018/04/02,12:38:00,89.08,89.17,89.08,89.12,89033
2018/04/02,12:39:00,89.12,89.13,89.01,89.06,83910
2018/04/02,12:40:00,89.06,89.08,88.91,88.96,91695
2018/04/02,12:41:00,88.96,89.02,88.91,88.95,65977
2018/04/02,12:42:00,88.95,88.95,88.82,88.87,88089
2018/04/02,12:43:00,88.88,89.12,88.86,89.11,57039
2018/04/02,12:44:00,89.11,89.18,89.10,89.16,112477
2018/04/02,12:45:00,89.16,89.29,89.15,89.19,111501
2018/04/02,12:46:00,89.19,89.19,89.10,89.10,40232
2018/04/02,12:47:00,89.10,89.18,89.08,89.18,39384
2018/04/02,12:48:00,89.17,89.17,89.09,89.10,34411
2018/04/02,12:49:00,89.10,89.16,89.05,89.15,62039
2018/04/02,12:50:00,89.16,89.24,89.10,89.14,53846
2018/04/02,12:51:00,89.15,89.20,89.06,89.14,74832
2018/04/02,12:52:00,89.13,89.14,89.07,89.09,43879
2018/04/02,12:53:00,89.10,89.10,88.98,89.04,72489
2018/04/02,12:54:00,89.04,89.06,88.99,89.00,53818
2018/04/02,12:55:00,89.01,89.03,88.90,88.96,57225
2018/04/02,12:56:00,88.96,89.00,88.82,88.83,66293
2018/04/02,12:57:00,88.83,88.84,88.76,88.81,112421
2018/04/02,12:58:00,88.81,88.90,88.81,88.90,47350
2018/04/02,12:59:00,88.90,88.95,88.89,88.90,51809
2018/04/02,13:00:00,88.91,88.93,88.80,88.85,82635
2018/04/02,13:01:00,88.85,88.99,88.84,88.92,59174
2018/04/02,13:02:00,88.92,88.93,88.78,88.79,143717
2018/04/02,13:03:00,88.79,88.82,88.69,88.72,75631
2018/04/02,13:04:00,88.71,88.74,88.62,88.62,54090
2018/04/02,13:05:00,88.62,88.69,88.59,88.59,103463
2018/04/02,13:06:00,88.59,88.69,88.55,88.67,74493
2018/04/02,13:07:00,88.68,88.69,88.54,88.54,75180
2018/04/02,13:08:00,88.54,88.56,88.50,88.53,53586
2018/04/02,13:09:00,88.52,88.55,88.46,88.46,65039
2018/04/02,13:10:00,88.47,88.53,88.43,88.44,46630
2018/04/02,13:11:00,88.43,88.56,88.40,88.53,58131
2018/04/02,13:12:00,88.53,88.53,88.42,88.53,43155
2018/04/02,13:13:00,88.52,88.56,88.44,88.45,107351
2018/04/02,13:14:00,88.45,88.46,88.29,88.32,69994
2018/04/02,13:15:00,88.32,88.37,88.23,88.26,82925
2018/04/02,13:16:00,88.26,88.34,88.25,88.34,70438
2018/04/02,13:17:00,88.34,88.41,88.32,88.37,64211
2018/04/02,13:18:00,88.37,88.38,88.23,88.29,66073
2018/04/02,13:19:00,88.28,88.33,88.24,88.27,82986
2018/04/02,13:20:00,88.27,88.27,88.13,88.18,148879
2018/04/02,13:21:00,88.18,88.27,88.16,88.23,72310
2018/04/02,13:22:00,88.22,88.23,88.15,88.17,50953
2018/04/02,13:23:00,88.17,88.22,88.12,88.18,93032
2018/04/02,13:24:00,88.18,88.28,88.17,88.27,63858
2018/04/02,13:25:00,88.27,88.27,88.19,88.20,62327
2018/04/02,13:26:00,88.21,88.23,88.15,88.15,67448
2018/04/02,13:27:00,88.14,88.18,88.05,88.07,95111
2018/04/02,13:28:00,88.07,88.15,88.01,88.03,153952
2018/04/02,13:29:00,88.03,88.04,87.92,87.93,327169
2018/04/02,13:30:00,87.93,88.05,87.93,88.00,88527
2018/04/02,13:31:00,88.00,88.24,87.96,88.17,98187
2018/04/02,13:32:00,88.17,88.18,88.07,88.10,57639
2018/04/02,13:33:00,88.10,88.22,88.03,88.15,70305
2018/04/02,13:34:00,88.14,88.32,88.13,88.24,58791
2018/04/02,13:35:00,88.24,88.29,88.17,88.28,72373
2018/04/02,13:36:00,88.28,88.43,88.23,88.38,57170
2018/04/02,13:37:00,88.38,88.42,88.33,88.34,67899
2018/04/02,13:38:00,88.34,88.34,88.24,88.25,64413
2018/04/02,13:39:00,88.25,88.29,88.19,88.23,105155
2018/04/02,13:40:00,88.23,88.33,88.10,88.14,96817
2018/04/02,13:41:00,88.14,88.17,88.00,88.06,112173
2018/04/02,13:42:00,88.05,88.16,88.05,88.09,62496
2018/04/02,13:43:00,88.09,88.09,87.97,87.99,173086
2018/04/02,13:44:00,87.98,88.15,87.98,88.11,82341
2018/04/02,13:45:00,88.10,88.14,87.96,87.96,182432
2018/04/02,13:46:00,87.96,88.06,87.95,87.99,113685
2018/04/02,13:47:00,87.98,88.06,87.94,88.06,117361
2018/04/02,13:48:00,88.06,88.16,88.05,88.08,75057
2018/04/02,13:49:00,88.08,88.08,87.97,87.98,171425
2018/04/02,13:50:00,88.00,88.11,87.99,88.11,92834
2018/04/02,13:51:00,88.10,88.19,88.10,88.12,71345
2018/04/02,13:52:00,88.12,88.30,88.05,88.25,217277
2018/04/02,13:53:00,88.25,88.27,88.17,88.17,77358
2018/04/02,13:54:00,88.18,88.23,88.07,88.23,93022
2018/04/02,13:55:00,88.23,88.25,88.07,88.16,69007
2018/04/02,13:56:00,88.16,88.17,88.01,88.04,117402
2018/04/02,13:57:00,88.04,88.17,87.98,88.12,97447
2018/04/02,13:58:00,88.11,88.20,88.05,88.06,60930
2018/04/02,13:59:00,88.06,88.11,88.04,88.11,91214
2018/04/02,14:00:00,88.11,88.12,88.03,88.05,86668
2018/04/02,14:01:00,88.05,88.05,87.94,87.95,207279
2018/04/02,14:02:00,87.95,88.07,87.94,88.02,73236
2018/04/02,14:03:00,88.02,88.05,87.74,87.80,261842
2018/04/02,14:04:00,87.80,87.92,87.78,87.87,125009
2018/04/02,14:05:00,87.87,87.87,87.75,87.84,113340
2018/04/02,14:06:00,87.84,87.89,87.74,87.78,148724
2018/04/02,14:07:00,87.79,87.98,87.74,87.97,121105
2018/04/02,14:08:00,87.98,87.99,87.80,87.85,84284
2018/04/02,14:09:00,87.85,88.15,87.85,88.10,122408
2018/04/02,14:10:00,88.10,88.15,88.02,88.11,115265
2018/04/02,14:11:00,88.11,88.11,87.99,88.01,89984
2018/04/02,14:12:00,88.00,88.01,87.88,87.96,90272
2018/04/02,14:13:00,87.96,88.07,87.89,88.04,95404
2018/04/02,14:14:00,88.04,88.07,87.97,88.02,52582
2018/04/02,14:15:00,88.02,88.19,87.98,88.13,79863
2018/04/02,14:16:00,88.13,88.22,88.11,88.17,72736
2018/04/02,14:17:00,88.18,88.26,88.11,88.13,85206
2018/04/02,14:18:00,88.13,88.13,87.98,88.07,127442
2018/04/02,14:19:00,88.07,88.11,88.00,88.11,53640
2018/04/02,14:20:00,88.11,88.21,88.11,88.14,74901
2018/04/02,14:21:00,88.14,88.27,88.14,88.23,64749
2018/04/02,14:22:00,88.23,88.31,88.17,88.19,119878
2018/04/02,14:23:00,88.19,88.22,88.09,88.19,87861
2018/04/02,14:24:00,88.18,88.23,88.15,88.15,43787
2018/04/02,14:25:00,88.15,88.19,88.08,88.18,70183
2018/04/02,14:26:00,88.18,88.21,87.95,87.97,72140
2018/04/02,14:27:00,87.97,88.04,87.91,87.93,107690
2018/04/02,14:28:00,87.93,87.98,87.86,87.90,80332
2018/04/02,14:29:00,87.90,87.90,87.76,87.78,78349
2018/04/02,14:30:00,87.78,87.87,87.75,87.77,47554
2018/04/02,14:31:00,87.77,87.77,87.65,87.76,112931
2018/04/02,14:32:00,87.76,87.86,87.71,87.85,61710
2018/04/02,14:33:00,87.85,87.94,87.81,87.82,55645
2018/04/02,14:34:00,87.82,88.04,87.82,88.01,168487
2018/04/02,14:35:00,88.00,88.02,87.92,87.98,72850
2018/04/02,14:36:00,87.98,87.98,87.85,87.86,55110
2018/04/02,14:37:00,87.86,88.03,87.85,87.90,89980
2018/04/02,14:38:00,87.88,87.89,87.74,87.80,81679
2018/04/02,14:39:00,87.81,87.81,87.67,87.73,119149
2018/04/02,14:40:00,87.73,87.77,87.68,87.76,72736
2018/04/02,14:41:00,87.76,87.76,87.60,87.72,156274
2018/04/02,14:42:00,87.73,87.74,87.58,87.60,59316
2018/04/02,14:43:00,87.60,87.70,87.51,87.60,97641
2018/04/02,14:44:00,87.60,87.71,87.59,87.64,74883
2018/04/02,14:45:00,87.64,87.72,87.60,87.61,71777
2018/04/02,14:46:00,87.61,87.63,87.51,87.59,67580
2018/04/02,14:47:00,87.60,87.72,87.59,87.71,68684
2018/04/02,14:48:00,87.71,87.77,87.61,87.75,86669
2018/04/02,14:49:00,87.75,87.86,87.67,87.82,53156
2018/04/02,14:50:00,87.82,87.87,87.79,87.85,57101
2018/04/02,14:51:00,87.85,87.93,87.81,87.93,56879
2018/04/02,14:52:00,87.93,88.02,87.93,88.02,126737
2018/04/02,14:53:00,88.02,88.03,87.97,87.99,102447
2018/04/02,14:54:00,88.00,88.16,87.96,88.15,105466
2018/04/02,14:55:00,88.15,88.16,88.03,88.03,136055
2018/04/02,14:56:00,88.04,88.10,87.99,88.05,107985
2018/04/02,14:57:00,88.05,88.11,87.90,87.96,114697
2018/04/02,14:58:00,87.95,88.17,87.94,88.16,89388
2018/04/02,14:59:00,88.15,88.17,88.05,88.15,64964
2018/04/02,15:00:00,88.14,88.15,88.03,88.14,84561
2018/04/02,15:01:00,88.13,88.14,88.02,88.02,98077
2018/04/02,15:02:00,88.02,88.04,87.96,88.04,116752
2018/04/02,15:03:00,88.05,88.07,87.96,88.05,147590
2018/04/02,15:04:00,88.05,88.28,88.05,88.25,176176
2018/04/02,15:05:00,88.25,88.26,88.11,88.12,240393
2018/04/02,15:06:00,88.12,88.16,88.08,88.11,184926
2018/04/02,15:07:00,88.11,88.17,88.10,88.12,104158
2018/04/02,15:08:00,88.12,88.21,88.07,88.07,116763
2018/04/02,15:09:00,88.07,88.18,88.06,88.12,125212
2018/04/02,15:10:00,88.12,88.15,88.03,88.12,76868
2018/04/02,15:11:00,88.12,88.13,88.05,88.09,80317
2018/04/02,15:12:00,88.10,88.15,88.07,88.07,119974
2018/04/02,15:13:00,88.07,88.10,88.01,88.10,164240
2018/04/02,15:14:00,88.10,88.17,88.08,88.09,150684
2018/04/02,15:15:00,88.10,88.28,88.10,88.22,157783
2018/04/02,15:16:00,88.22,88.29,88.17,88.18,112337
2018/04/02,15:17:00,88.18,88.34,88.18,88.30,115524
2018/04/02,15:18:00,88.30,88.34,88.26,88.30,124499
2018/04/02,15:19:00,88.29,88.37,88.26,88.26,152551
2018/04/02,15:20:00,88.25,88.43,88.23,88.40,144284
2018/04/02,15:21:00,88.40,88.52,88.25,88.25,177825
2018/04/02,15:22:00,88.26,88.29,88.16,88.17,128925
2018/04/02,15:23:00,88.17,88.21,88.06,88.08,91892
2018/04/02,15:24:00,88.08,88.11,88.02,88.11,109055
2018/04/02,15:25:00,88.11,88.11,87.98,88.02,117399
2018/04/02,15:26:00,88.02,88.04,87.98,88.03,125672
2018/04/02,15:27:00,88.03,88.04,87.94,88.01,101584
2018/04/02,15:28:00,88.03,88.05,87.93,87.94,136753
2018/04/02,15:29:00,87.94,88.04,87.91,88.04,74150
2018/04/02,15:30:00,88.04,88.07,87.93,88.02,101410
2018/04/02,15:31:00,88.02,88.19,88.02,88.16,98751
2018/04/02,15:32:00,88.15,88.18,88.01,88.05,81701
2018/04/02,15:33:00,88.06,88.12,87.94,87.97,127838
2018/04/02,15:34:00,87.96,87.96,87.82,87.84,174801
2018/04/02,15:35:00,87.84,87.88,87.69,87.72,186679
2018/04/02,15:36:00,87.73,87.97,87.72,87.96,128398
2018/04/02,15:37:00,87.95,87.95,87.81,87.89,94705
2018/04/02,15:38:00,87.89,87.99,87.89,87.95,87360
2018/04/02,15:39:00,87.95,87.95,87.80,87.84,158395
2018/04/02,15:40:00,87.85,87.93,87.81,87.88,208162
2018/04/02,15:41:00,87.88,87.88,87.74,87.86,169438
2018/04/02,15:42:00,87.86,87.91,87.80,87.89,116184
2018/04/02,15:43:00,87.89,87.92,87.81,87.87,120260
2018/04/02,15:44:00,87.85,88.07,87.82,88.00,156163
2018/04/02,15:45:00,88.00,88.07,87.98,88.06,144849
2018/04/02,15:46:00,88.06,88.26,88.06,88.24,485663
2018/04/02,15:47:00,88.24,88.41,88.23,88.33,270688
2018/04/02,15:48:00,88.33,88.34,88.11,88.16,147474
2018/04/02,15:49:00,88.16,88.34,88.16,88.25,287351
2018/04/02,15:50:00,88.25,88.30,88.18,88.25,222698
2018/04/02,15:51:00,88.25,88.58,88.25,88.57,540815
2018/04/02,15:52:00,88.57,88.59,88.38,88.45,248111
2018/04/02,15:53:00,88.45,88.54,88.39,88.47,205716
2018/04/02,15:54:00,88.47,88.68,88.46,88.66,303452
2018/04/02,15:55:00,88.66,88.72,88.61,88.65,298414
2018/04/02,15:56:00,88.64,88.68,88.39,88.46,304644
2018/04/02,15:57:00,88.46,88.51,88.29,88.30,297615
2018/04/02,15:58:00,88.29,88.36,88.25,88.33,371587
2018/04/02,15:59:00,88.33,88.51,88.25,88.50,434701
2018/04/02,16:00:00,88.47,88.77,88.28,88.52,1455181
2018/04/03,09:31:00,89.58,89.87,89.45,89.71,864374
2018/04/03,09:32:00,89.72,89.91,89.49,89.85,287867
2018/04/03,09:33:00,89.85,89.88,89.73,89.74,203651
2018/04/03,09:34:00,89.74,89.75,89.46,89.49,205419
2018/04/03,09:35:00,89.49,89.50,89.32,89.32,201581
2018/04/03,09:36:00,89.32,89.43,89.24,89.40,148934
2018/04/03,09:37:00,89.38,89.39,89.05,89.05,124969
2018/04/03,09:38:00,89.06,89.24,89.02,89.08,115761
2018/04/03,09:39:00,89.09,89.29,89.07,89.28,97074
2018/04/03,09:40:00,89.28,89.39,89.26,89.38,121600
2018/04/03,09:41:00,89.38,89.48,89.34,89.46,111113
2018/04/03,09:42:00,89.46,89.46,89.27,89.28,101881
2018/04/03,09:43:00,89.28,89.38,89.25,89.32,85818
2018/04/03,09:44:00,89.32,89.40,89.14,89.24,95204
2018/04/03,09:45:00,89.24,89.26,89.14,89.14,97531
2018/04/03,09:46:00,89.14,89.23,89.10,89.18,83175
2018/04/03,09:47:00,89.18,89.25,89.11,89.14,103041
2018/04/03,09:48:00,89.13,89.23,89.12,89.13,67448
2018/04/03,09:49:00,89.12,89.19,89.01,89.04,138383
2018/04/03,09:50:00,89.05,89.05,88.89,88.89,161776
2018/04/03,09:51:00,88.88,88.98,88.69,88.69,139213
2018/04/03,09:52:00,88.69,88.74,88.63,88.64,97531
2018/04/03,09:53:00,88.64,88.70,88.62,88.66,78539
2018/04/03,09:54:00,88.67,88.69,88.63,88.64,53548
2018/04/03,09:55:00,88.64,88.82,88.63,88.80,99792
2018/04/03,09:56:00,88.81,88.86,88.53,88.56,115153
2018/04/03,09:57:00,88.55,88.58,88.41,88.41,149464
2018/04/03,09:58:00,88.41,88.53,88.36,88.41,91095
2018/04/03,09:59:00,88.42,88.43,88.33,88.38,50453
2018/04/03,10:00:00,88.41,88.50,88.37,88.48,100542
2018/04/03,10:01:00,88.48,88.50,88.33,88.40,123555
2018/04/03,10:02:00,88.40,88.42,88.32,88.33,70098
2018/04/03,10:03:00,88.33,88.46,88.33,88.46,63342
2018/04/03,10:04:00,88.46,88.51,88.37,88.43,60373
2018/04/03,10:05:00,88.42,88.50,88.39,88.49,51272
2018/04/03,10:06:00,88.49,88.49,88.34,88.35,71720
2018/04/03,10:07:00,88.35,88.36,88.16,88.22,156375
2018/04/03,10:08:00,88.22,88.30,88.18,88.26,94210
2018/04/03,10:09:00,88.26,88.33,88.23,88.32,79885
2018/04/03,10:10:00,88.32,88.41,88.29,88.34,71429
2018/04/03,10:11:00,88.35,88.35,88.16,88.16,54490
2018/04/03,10:12:00,88.16,88.25,88.16,88.19,117700
2018/04/03,10:13:00,88.18,88.26,88.17,88.21,91587
2018/04/03,10:14:00,88.22,88.23,88.11,88.21,123800
2018/04/03,10:15:00,88.21,88.37,88.21,88.24,70387
2018/04/03,10:16:00,88.24,88.30,88.07,88.07,70680
2018/04/03,10:17:00,88.08,88.13,88.06,88.10,59118
2018/04/03,10:18:00,88.10,88.30,88.10,88.29,72059
2018/04/03,10:19:00,88.29,88.31,88.11,88.20,58670
2018/04/03,10:20:00,88.20,88.20,88.00,88.06,103048
2018/04/03,10:21:00,88.06,88.12,88.04,88.09,83334
2018/04/03,10:22:00,88.09,88.20,88.09,88.17,52784
2018/04/03,10:23:00,88.17,88.17,87.90,87.90,171365
2018/04/03,10:24:00,87.90,88.25,87.89,88.23,100457
2018/04/03,10:25:00,88.23,88.33,88.14,88.29,100422
2018/04/03,10:26:00,88.29,88.29,88.16,88.28,65702
2018/04/03,10:27:00,88.28,88.52,88.24,88.51,75065
2018/04/03,10:28:00,88.51,88.52,88.37,88.43,49605
2018/04/03,10:29:00,88.43,88.46,88.37,88.44,57870
2018/04/03,10:30:00,88.44,88.71,88.44,88.70,97780
2018/04/03,10:31:00,88.70,88.75,88.66,88.74,145420
2018/04/03,10:32:00,88.74,88.74,88.70,88.72,209008
2018/04/03,10:33:00,88.71,88.80,88.70,88.80,139250
2018/04/03,10:34:00,88.80,88.82,88.69,88.74,96040
2018/04/03,10:35:00,88.73,88.98,88.70,88.98,140450
2018/04/03,10:36:00,88.97,88.98,88.89,88.91,177243
2018/04/03,10:37:00,88.91,88.98,88.91,88.94,84358
2018/04/03,10:38:00,88.94,88.94,88.76,88.77,179583
2018/04/03,10:39:00,88.77,88.85,88.71,88.81,137288
2018/04/03,10:40:00,88.81,88.85,88.70,88.72,251769
2018/04/03,10:41:00,88.72,88.83,88.67,88.80,166244
2018/04/03,10:42:00,88.80,88.81,88.69,88.74,58387
2018/04/03,10:43:00,88.74,88.77,88.65,88.75,60051
2018/04/03,10:44:00,88.75,88.81,88.68,88.74,68674
2018/04/03,10:45:00,88.75,88.81,88.69,88.70,48475
2018/04/03,10:46:00,88.70,89.07,88.64,89.02,199331
2018/04/03,10:47:00,89.06,89.15,88.98,88.99,139207
2018/04/03,10:48:00,89.00,89.03,88.92,88.92,49823
2018/04/03,10:49:00,88.92,88.98,88.89,88.95,43753
2018/04/03,10:50:00,88.95,89.03,88.95,89.01,125048
2018/04/03,10:51:00,89.01,89.01,88.95,89.00,167334
2018/04/03,10:52:00,88.99,89.02,88.95,88.98,104062
2018/04/03,10:53:00,88.98,88.99,88.92,88.97,96099
2018/04/03,10:54:00,88.96,89.11,88.96,89.10,321347
2018/04/03,10:55:00,89.11,89.12,89.04,89.07,109445
2018/04/03,10:56:00,89.07,89.16,89.04,89.12,75620
2018/04/03,10:57:00,89.11,89.20,89.06,89.20,158046
2018/04/03,10:58:00,89.20,89.41,89.15,89.36,255794
2018/04/03,10:59:00,89.35,89.43,89.30,89.42,144344
2018/04/03,11:00:00,89.42,89.54,89.41,89.46,145595
2018/04/03,11:01:00,89.46,89.73,89.46,89.72,145346
2018/04/03,11:02:00,89.72,89.75,89.64,89.67,116843
2018/04/03,11:03:00,89.67,89.76,89.56,89.75,148162
2018/04/03,11:04:00,89.74,89.77,89.57,89.68,119007
2018/04/03,11:05:00,89.68,89.76,89.61,89.62,93695
2018/04/03,11:06:00,89.62,89.72,89.60,89.71,83789
2018/04/03,11:07:00,89.70,89.74,89.65,89.74,98510
2018/04/03,11:08:00,89.74,90.01,89.70,90.00,190346
2018/04/03,11:09:00,89.99,90.03,89.91,89.99,315043
2018/04/03,11:10:00,89.99,90.03,89.87,89.91,127394
2018/04/03,11:11:00,89.92,90.04,89.92,89.98,170030
2018/04/03,11:12:00,89.98,90.05,89.87,89.88,127072
2018/04/03,11:13:00,89.88,89.88,89.77,89.79,114051
2018/04/03,11:14:00,89.79,89.84,89.68,89.71,46348
2018/04/03,11:15:00,89.72,89.80,89.71,89.74,123922
2018/04/03,11:16:00,89.73,89.84,89.69,89.72,65939
2018/04/03,11:17:00,89.72,89.78,89.68,89.76,85148
2018/04/03,11:18:00,89.77,89.86,89.75,89.80,48202
2018/04/03,11:19:00,89.80,89.86,89.79,89.83,51688
2018/04/03,11:20:00,89.83,89.97,89.81,89.89,99498
2018/04/03,11:21:00,89.89,89.90,89.78,89.82,43310
2018/04/03,11:22:00,89.83,89.86,89.69,89.71,49491
2018/04/03,11:23:00,89.70,89.71,89.53,89.58,129347
2018/04/03,11:24:00,89.58,89.61,89.51,89.52,57397
2018/04/03,11:25:00,89.52,89.57,89.47,89.50,61012
2018/04/03,11:26:00,89.50,89.55,89.46,89.52,41218
2018/04/03,11:27:00,89.52,89.55,89.46,89.47,51282
2018/04/03,11:28:00,89.47,89.64,89.46,89.62,66999
2018/04/03,11:29:00,89.62,89.64,89.52,89.54,34711
2018/04/03,11:30:00,89.54,89.56,89.44,89.49,46740
2018/04/03,11:31:00,89.47,89.54,89.43,89.53,36678
2018/04/03,11:32:00,89.54,89.54,89.35,89.36,59548
2018/04/03,11:33:00,89.36,89.39,89.27,89.27,56890
2018/04/03,11:34:00,89.27,89.34,89.24,89.25,58049
2018/04/03,11:35:00,89.25,89.31,89.21,89.30,40679
2018/04/03,11:36:00,89.30,89.39,89.30,89.31,69974
2018/04/03,11:37:00,89.32,89.37,89.23,89.25,78215
2018/04/03,11:38:00,89.26,89.31,89.22,89.24,45629
2018/04/03,11:39:00,89.24,89.24,89.08,89.13,88736
2018/04/03,11:40:00,89.12,89.22,89.12,89.20,62575
2018/04/03,11:41:00,89.20,89.26,89.16,89.25,50157
2018/04/03,11:42:00,89.25,89.30,89.24,89.28,57432
2018/04/03,11:43:00,89.28,89.30,89.20,89.27,75816
2018/04/03,11:44:00,89.27,89.28,89.14,89.19,57726
2018/04/03,11:45:00,89.20,89.33,89.14,89.31,74831
2018/04/03,11:46:00,89.29,89.34,89.24,89.24,41076
2018/04/03,11:47:00,89.24,89.35,89.24,89.33,42279
2018/04/03,11:48:00,89.33,89.33,89.19,89.23,29649
2018/04/03,11:49:00,89.23,89.23,89.11,89.15,32547
2018/04/03,11:50:00,89.14,89.14,88.97,88.98,65906
2018/04/03,11:51:00,88.98,88.98,88.79,88.79,89323
2018/04/03,11:52:00,88.80,88.87,88.78,88.83,59669
2018/04/03,11:53:00,88.82,88.84,88.73,88.75,67192
2018/04/03,11:54:00,88.74,88.87,88.74,88.83,37767
2018/04/03,11:55:00,88.83,88.89,88.83,88.89,77979
2018/04/03,11:56:00,88.89,88.98,88.82,88.97,73083
2018/04/03,11:57:00,88.98,88.98,88.83,88.85,45565
2018/04/03,11:58:00,88.86,88.93,88.82,88.93,48288
2018/04/03,11:59:00,88.93,88.93,88.84,88.90,44226
2018/04/03,12:00:00,88.90,88.90,88.62,88.64,76121
2018/04/03,12:01:00,88.64,88.82,88.64,88.82,27588
2018/04/03,12:02:00,88.84,88.91,88.83,88.90,26906
2018/04/03,12:03:00,88.90,88.91,88.83,88.88,29100
2018/04/03,12:04:00,88.88,88.89,88.83,88.87,26265
2018/04/03,12:05:00,88.87,88.90,88.85,88.87,31688
2018/04/03,12:06:00,88.87,88.95,88.83,88.93,39524
2018/04/03,12:07:00,88.94,88.95,88.86,88.87,17525
2018/04/03,12:08:00,88.86,88.90,88.82,88.85,31473
2018/04/03,12:09:00,88.85,88.85,88.79,88.82,24986
2018/04/03,12:10:00,88.82,88.92,88.82,88.86,28339
2018/04/03,12:11:00,88.85,88.85,88.70,88.72,53010
2018/04/03,12:12:00,88.72,88.89,88.69,88.77,60573
2018/04/03,12:13:00,88.76,88.90,88.76,88.87,41950
2018/04/03,12:14:00,88.87,88.93,88.84,88.91,31214
2018/04/03,12:15:00,88.90,88.90,88.75,88.76,37095
2018/04/03,12:16:00,88.76,88.89,88.76,88.78,29851
2018/04/03,12:17:00,88.78,88.82,88.71,88.72,80714
2018/04/03,12:18:00,88.72,88.73,88.48,88.51,111929
2018/04/03,12:19:00,88.52,88.62,88.49,88.60,73143
2018/04/03,12:20:00,88.61,88.61,88.47,88.53,62433
2018/04/03,12:21:00,88.53,88.56,88.42,88.54,77110
2018/04/03,12:22:00,88.54,88.58,88.35,88.41,87308
2018/04/03,12:23:00,88.41,88.46,88.33,88.37,55949
2018/04/03,12:24:00,88.39,88.40,88.22,88.22,60765
2018/04/03,12:25:00,88.22,88.30,88.20,88.29,38493
2018/04/03,12:26:00,88.30,88.38,88.30,88.35,35551
2018/04/03,12:27:00,88.35,88.37,88.29,88.29,56748
2018/04/03,12:28:00,88.29,88.40,88.25,88.40,41448
2018/04/03,12:29:00,88.40,88.46,88.36,88.45,47671
2018/04/03,12:30:00,88.45,88.47,88.41,88.43,31181
2018/04/03,12:31:00,88.43,88.45,88.40,88.42,17987
2018/04/03,12:32:00,88.42,88.53,88.38,88.51,48297
2018/04/03,12:33:00,88.52,88.52,88.46,88.49,28107
2018/04/03,12:34:00,88.48,88.66,88.47,88.66,54190
2018/04/03,12:35:00,88.65,88.73,88.65,88.66,102373
2018/04/03,12:36:00,88.66,88.79,88.64,88.76,54378
2018/04/03,12:37:00,88.76,88.76,88.67,88.68,37514
2018/04/03,12:38:00,88.67,88.75,88.55,88.57,49932
2018/04/03,12:39:00,88.57,88.62,88.54,88.57,42842
2018/04/03,12:40:00,88.57,88.71,88.56,88.69,42519
2018/04/03,12:41:00,88.70,88.87,88.67,88.81,74095
2018/04/03,12:42:00,88.81,88.93,88.81,88.88,56723
2018/04/03,12:43:00,88.89,88.94,88.87,88.91,49953
2018/04/03,12:44:00,88.91,88.96,88.87,88.92,31762
2018/04/03,12:45:00,88.92,88.98,88.90,88.92,25019
2018/04/03,12:46:00,88.92,88.97,88.90,88.94,17727
2018/04/03,12:47:00,88.93,88.94,88.85,88.88,25663
2018/04/03,12:48:00,88.88,88.90,88.80,88.82,41562
2018/04/03,12:49:00,88.82,88.83,88.72,88.76,48409
2018/04/03,12:50:00,88.76,88.77,88.68,88.70,67254
2018/04/03,12:51:00,88.70,88.77,88.70,88.76,37046
2018/04/03,12:52:00,88.77,88.78,88.71,88.74,41272
2018/04/03,12:53:00,88.74,88.76,88.70,88.74,26752
2018/04/03,12:54:00,88.74,88.74,88.59,88.64,41834
2018/04/03,12:55:00,88.65,88.66,88.47,88.48,49239
2018/04/03,12:56:00,88.48,88.56,88.46,88.55,42039
2018/04/03,12:57:00,88.55,88.56,88.47,88.51,29804
2018/04/03,12:58:00,88.51,88.60,88.51,88.58,46762
2018/04/03,12:59:00,88.58,88.68,88.57,88.66,39782
2018/04/03,13:00:00,88.66,88.66,88.60,88.60,26009
2018/04/03,13:01:00,88.59,88.63,88.52,88.55,39989
2018/04/03,13:02:00,88.55,88.58,88.39,88.40,60818
2018/04/03,13:03:00,88.40,88.52,88.40,88.43,36259
2018/04/03,13:04:00,88.43,88.55,88.39,88.48,69341
2018/04/03,13:05:00,88.49,88.67,88.44,88.66,43545
2018/04/03,13:06:00,88.67,88.80,88.65,88.80,70628
2018/04/03,13:07:00,88.80,88.84,88.72,88.72,33087
2018/04/03,13:08:00,88.72,88.76,88.70,88.72,15852
2018/04/03,13:09:00,88.72,88.86,88.69,88.86,30257
2018/04/03,13:10:00,88.85,88.85,88.67,88.67,42222
2018/04/03,13:11:00,88.69,88.81,88.69,88.77,38582
2018/04/03,13:12:00,88.76,88.80,88.71,88.77,20423
2018/04/03,13:13:00,88.79,88.90,88.67,88.67,115275
2018/04/03,13:14:00,88.67,88.67,88.53,88.56,36439
2018/04/03,13:15:00,88.57,88.59,88.47,88.50,32665
2018/04/03,13:16:00,88.50,88.56,88.48,88.48,31683
2018/04/03,13:17:00,88.48,88.58,88.46,88.58,29545
2018/04/03,13:18:00,88.58,88.59,88.52,88.58,23275
2018/04/03,13:19:00,88.58,88.74,88.58,88.73,43777
2018/04/03,13:20:00,88.73,88.79,88.69,88.74,49008
2018/04/03,13:21:00,88.76,88.86,88.73,88.86,46223
2018/04/03,13:22:00,88.86,88.90,88.79,88.88,45562
2018/04/03,13:23:00,88.88,88.89,88.83,88.87,31448
2018/04/03,13:24:00,88.87,89.10,88.85,89.06,81431
2018/04/03,13:25:00,89.06,89.12,89.02,89.05,37687
2018/04/03,13:26:00,89.04,89.10,89.02,89.08,35472
2018/04/03,13:27:00,89.08,89.16,89.07,89.14,52910
2018/04/03,13:28:00,89.14,89.15,89.04,89.05,29915
2018/04/03,13:29:00,89.05,89.06,88.97,88.98,54842
2018/04/03,13:30:00,88.98,89.05,88.91,88.97,53840
2018/04/03,13:31:00,88.97,89.08,88.97,88.99,42853
2018/04/03,13:32:00,89.00,89.05,88.97,89.04,30645
2018/04/03,13:33:00,89.03,89.09,88.96,88.96,34060
2018/04/03,13:34:00,88.97,89.04,88.95,88.96,25875
2018/04/03,13:35:00,88.96,89.03,88.93,89.02,59887
2018/04/03,13:36:00,89.01,89.03,88.95,88.96,41489
2018/04/03,13:37:00,88.94,89.03,88.93,88.98,32883
2018/04/03,13:38:00,88.99,89.04,88.92,89.03,41847
2018/04/03,13:39:00,89.03,89.08,88.94,88.96,38703
2018/04/03,13:40:00,88.97,89.00,88.93,88.97,41720
2018/04/03,13:41:00,88.97,89.02,88.95,89.01,20880
2018/04/03,13:42:00,89.02,89.04,88.98,89.02,23729
2018/04/03,13:43:00,89.03,89.15,89.03,89.13,40873
2018/04/03,13:44:00,89.13,89.13,89.06,89.09,22401
2018/04/03,13:45:00,89.09,89.15,89.06,89.11,30950
2018/04/03,13:46:00,89.10,89.13,89.06,89.10,47583
2018/04/03,13:47:00,89.09,89.12,88.94,88.95,31829
2018/04/03,13:48:00,88.95,88.98,88.84,88.90,69800
2018/04/03,13:49:00,88.90,88.91,88.85,88.86,30210
2018/04/03,13:50:00,88.86,88.90,88.76,88.79,42430
2018/04/03,13:51:00,88.79,88.89,88.79,88.89,38275
2018/04/03,13:52:00,88.88,88.90,88.83,88.87,62143
2018/04/03,13:53:00,88.87,88.96,88.86,88.95,33870
2018/04/03,13:54:00,88.95,88.98,88.92,88.93,53248
2018/04/03,13:55:00,88.92,89.04,88.89,89.03,50568
2018/04/03,13:56:00,89.03,89.22,89.03,89.19,85212
2018/04/03,13:57:00,89.19,89.23,89.13,89.21,67736
2018/04/03,13:58:00,89.21,89.21,89.09,89.12,30817
2018/04/03,13:59:00,89.12,89.13,89.05,89.09,33607
2018/04/03,14:00:00,89.09,89.17,89.05,89.06,54733
2018/04/03,14:01:00,89.06,89.19,89.06,89.18,59541
2018/04/03,14:02:00,89.17,89.18,89.04,89.12,77614
2018/04/03,14:03:00,89.12,89.19,89.11,89.19,49092
2018/04/03,14:04:00,89.19,89.21,89.15,89.16,56116
2018/04/03,14:05:00,89.16,89.19,89.08,89.15,131137
2018/04/03,14:06:00,89.15,89.16,89.01,89.07,50788
2018/04/03,14:07:00,89.07,89.10,88.89,88.93,48507
2018/04/03,14:08:00,88.94,88.97,88.83,88.86,43475
2018/04/03,14:09:00,88.86,88.96,88.85,88.92,39527
2018/04/03,14:10:00,88.92,89.01,88.92,88.97,25602
2018/04/03,14:11:00,88.98,88.98,88.88,88.89,32301
2018/04/03,14:12:00,88.90,88.98,88.89,88.91,26183
2018/04/03,14:13:00,88.91,88.96,88.85,88.86,28682
2018/04/03,14:14:00,88.86,88.94,88.84,88.86,30954
2018/04/03,14:15:00,88.85,88.95,88.84,88.84,22855
2018/04/03,14:16:00,88.84,88.88,88.76,88.78,54131
2018/04/03,14:17:00,88.78,88.78,88.59,88.60,85078
2018/04/03,14:18:00,88.60,88.68,88.57,88.67,44071
2018/04/03,14:19:00,88.67,88.70,88.61,88.62,54228
2018/04/03,14:20:00,88.63,88.68,88.61,88.64,38429
2018/04/03,14:21:00,88.64,88.66,88.58,88.64,49077
2018/04/03,14:22:00,88.64,88.69,88.62,88.69,24825
2018/04/03,14:23:00,88.70,88.74,88.66,88.74,41800
2018/04/03,14:24:00,88.74,88.74,88.65,88.70,54472
2018/04/03,14:25:00,88.70,88.72,88.65,88.70,36746
2018/04/03,14:26:00,88.69,88.69,88.58,88.59,49810
2018/04/03,14:27:00,88.59,88.61,88.48,88.49,77889
2018/04/03,14:28:00,88.49,88.57,88.46,88.47,71006
2018/04/03,14:29:00,88.47,88.49,88.40,88.41,73039
2018/04/03,14:30:00,88.41,88.52,88.37,88.51,104068
2018/04/03,14:31:00,88.51,88.51,88.26,88.29,74231
2018/04/03,14:32:00,88.30,88.44,88.27,88.44,39182
2018/04/03,14:33:00,88.43,88.43,88.27,88.29,47947
2018/04/03,14:34:00,88.29,88.31,88.18,88.19,41303
2018/04/03,14:35:00,88.20,88.30,88.18,88.26,46700
2018/04/03,14:36:00,88.26,88.29,88.20,88.27,51703
2018/04/03,14:37:00,88.27,88.30,88.24,88.29,28514
2018/04/03,14:38:00,88.29,88.29,88.24,88.26,40958
2018/04/03,14:39:00,88.25,88.31,88.25,88.27,42180
2018/04/03,14:40:00,88.27,88.39,88.26,88.36,42009
2018/04/03,14:41:00,88.35,88.35,88.29,88.30,47506
2018/04/03,14:42:00,88.30,88.41,88.29,88.36,50236
2018/04/03,14:43:00,88.36,88.36,88.24,88.26,43535
2018/04/03,14:44:00,88.25,88.26,88.16,88.18,46234
2018/04/03,14:45:00,88.19,88.22,88.07,88.07,58414
2018/04/03,14:46:00,88.07,88.20,88.07,88.18,37929
2018/04/03,14:47:00,88.18,88.51,88.14,88.44,114131
2018/04/03,14:48:00,88.44,88.78,88.38,88.74,153001
2018/04/03,14:49:00,88.75,88.94,88.69,88.71,136695
2018/04/03,14:50:00,88.70,88.91,88.69,88.83,92425
2018/04/03,14:51:00,88.83,88.85,88.73,88.81,75031
2018/04/03,14:52:00,88.81,88.87,88.74,88.78,61351
2018/04/03,14:53:00,88.79,88.88,88.71,88.84,60311
2018/04/03,14:54:00,88.85,88.96,88.83,88.92,61960
2018/04/03,14:55:00,88.91,88.93,88.80,88.82,63615
2018/04/03,14:56:00,88.82,89.15,88.81,89.02,136562
2018/04/03,14:57:00,89.02,89.17,89.00,89.11,156161
2018/04/03,14:58:00,89.12,89.23,89.11,89.23,143331
2018/04/03,14:59:00,89.22,89.25,89.11,89.21,89213
2018/04/03,15:00:00,89.21,89.24,89.12,89.19,72130
2018/04/03,15:01:00,89.18,89.18,89.03,89.15,59276
2018/04/03,15:02:00,89.14,89.34,89.13,89.34,97470
2018/04/03,15:03:00,89.32,89.45,89.29,89.40,106171
2018/04/03,15:04:00,89.40,89.60,89.37,89.58,126152
2018/04/03,15:05:00,89.58,89.58,89.43,89.45,75951
2018/04/03,15:06:00,89.47,89.60,89.45,89.58,77827
2018/04/03,15:07:00,89.58,89.64,89.51,89.51,164355
2018/04/03,15:08:00,89.51,89.59,89.50,89.58,109426
2018/04/03,15:09:00,89.56,89.66,89.49,89.65,168307
2018/04/03,15:10:00,89.65,89.76,89.62,89.70,129581
2018/04/03,15:11:00,89.70,89.88,89.68,89.82,108223
2018/04/03,15:12:00,89.82,89.93,89.81,89.85,99367
2018/04/03,15:13:00,89.85,89.95,89.66,89.68,194089
2018/04/03,15:14:00,89.73,89.85,89.50,89.52,154507
2018/04/03,15:15:00,89.52,89.56,89.40,89.52,80506
2018/04/03,15:16:00,89.51,89.54,89.35,89.39,68382
2018/04/03,15:17:00,89.39,89.46,89.29,89.39,137659
2018/04/03,15:18:00,89.39,89.40,89.29,89.34,82261
2018/04/03,15:19:00,89.34,89.41,89.31,89.39,113674
2018/04/03,15:20:00,89.39,89.40,89.34,89.38,158352
2018/04/03,15:21:00,89.38,89.49,89.25,89.27,88533
2018/04/03,15:22:00,89.27,89.55,89.21,89.50,107522
2018/04/03,15:23:00,89.49,89.62,89.49,89.62,116853
2018/04/03,15:24:00,89.61,89.62,89.52,89.56,87370
2018/04/03,15:25:00,89.55,89.55,89.40,89.47,72792
2018/04/03,15:26:00,89.47,89.60,89.46,89.53,62330
2018/04/03,15:27:00,89.52,89.56,89.40,89.54,54844
2018/04/03,15:28:00,89.54,89.57,89.47,89.54,68945
2018/04/03,15:29:00,89.54,89.73,89.54,89.70,84249
2018/04/03,15:30:00,89.70,89.72,89.61,89.71,60111
2018/04/03,15:31:00,89.71,89.75,89.62,89.68,87758
2018/04/03,15:32:00,89.66,89.70,89.55,89.61,85117
2018/04/03,15:33:00,89.61,89.70,89.51,89.53,72745
2018/04/03,15:34:00,89.53,89.53,89.38,89.41,154398
2018/04/03,15:35:00,89.40,89.54,89.37,89.45,74736
2018/04/03,15:36:00,89.46,89.47,89.30,89.32,107852
2018/04/03,15:37:00,89.32,89.40,89.27,89.31,98728
2018/04/03,15:38:00,89.31,89.42,89.29,89.40,51610
2018/04/03,15:39:00,89.40,89.55,89.34,89.53,81286
2018/04/03,15:40:00,89.52,89.52,89.43,89.50,65997
2018/04/03,15:41:00,89.50,89.60,89.48,89.60,63021
2018/04/03,15:42:00,89.60,89.64,89.58,89.58,85473
2018/04/03,15:43:00,89.58,89.66,89.53,89.62,99120
2018/04/03,15:44:00,89.63,89.64,89.49,89.59,68537
2018/04/03,15:45:00,89.58,89.58,89.46,89.51,95866
2018/04/03,15:46:00,89.51,89.84,89.49,89.76,223939
2018/04/03,15:47:00,89.76,89.76,89.64,89.67,86851
2018/04/03,15:48:00,89.68,89.75,89.56,89.59,88714
2018/04/03,15:49:00,89.59,89.60,89.43,89.47,123458
2018/04/03,15:50:00,89.47,89.53,89.42,89.51,81675
2018/04/03,15:51:00,89.51,89.65,89.48,89.57,175888
2018/04/03,15:52:00,89.57,89.71,89.44,89.45,195004
2018/04/03,15:53:00,89.45,89.60,89.45,89.59,125253
2018/04/03,15:54:00,89.60,89.60,89.52,89.53,107199
2018/04/03,15:55:00,89.52,89.63,89.46,89.57,135321
2018/04/03,15:56:00,89.57,89.73,89.52,89.71,140416
2018/04/03,15:57:00,89.71,89.71,89.55,89.60,144158
2018/04/03,15:58:00,89.60,89.69,89.60,89.69,128019
2018/04/03,15:59:00,89.69,89.74,89.64,89.66,216744
2018/04/03,16:00:00,89.62,89.83,89.62,89.71,492648
2018/04/04,09:31:00,87.85,88.18,87.73,88.09,302050
2018/04/04,09:32:00,88.09,88.17,87.99,88.12,120303
2018/04/04,09:33:00,88.09,88.27,88.07,88.22,131008
2018/04/04,09:34:00,88.22,88.28,88.15,88.17,110657
2018/04/04,09:35:00,88.17,88.45,88.14,88.43,119005
2018/04/04,09:36:00,88.40,88.52,88.34,88.49,113998
2018/04/04,09:37:00,88.48,88.50,88.26,88.46,145978
2018/04/04,09:38:00,88.46,88.67,88.42,88.60,91617
2018/04/04,09:39:00,88.60,88.60,88.51,88.57,104781
2018/04/04,09:40:00,88.57,88.58,88.39,88.41,90856
2018/04/04,09:41:00,88.41,88.41,88.13,88.19,126254
2018/04/04,09:42:00,88.19,88.30,88.04,88.24,148522
2018/04/04,09:43:00,88.25,88.60,88.24,88.55,186311
2018/04/04,09:44:00,88.54,88.64,88.38,88.64,136067
2018/04/04,09:45:00,88.64,88.65,88.53,88.61,122466
2018/04/04,09:46:00,88.61,88.63,88.36,88.37,117154
2018/04/04,09:47:00,88.39,88.47,88.29,88.46,59448
2018/04/04,09:48:00,88.46,88.49,88.35,88.44,80536
2018/04/04,09:49:00,88.45,88.61,88.38,88.56,116021
2018/04/04,09:50:00,88.56,88.58,88.38,88.46,98722
2018/04/04,09:51:00,88.46,88.51,88.25,88.33,130231
2018/04/04,09:52:00,88.33,88.50,88.33,88.44,73666
2018/04/04,09:53:00,88.43,88.62,88.41,88.61,97787
2018/04/04,09:54:00,88.61,88.61,88.48,88.51,84508
2018/04/04,09:55:00,88.50,88.61,88.43,88.61,142485
2018/04/04,09:56:00,88.60,88.69,88.55,88.63,119620
2018/04/04,09:57:00,88.63,88.87,88.61,88.78,121752
2018/04/04,09:58:00,88.79,88.79,88.66,88.69,63565
2018/04/04,09:59:00,88.69,88.84,88.69,88.83,71045
2018/04/04,10:00:00,88.83,88.84,88.75,88.84,87491
2018/04/04,10:01:00,88.84,88.84,88.51,88.58,105872
2018/04/04,10:02:00,88.56,88.57,88.38,88.38,79002
2018/04/04,10:03:00,88.38,88.49,88.27,88.33,116558
2018/04/04,10:04:00,88.34,88.50,88.34,88.43,65193
2018/04/04,10:05:00,88.44,88.53,88.40,88.46,46550
2018/04/04,10:06:00,88.47,88.55,88.29,88.31,86586
2018/04/04,10:07:00,88.31,88.68,88.28,88.53,111595
2018/04/04,10:08:00,88.53,88.70,88.53,88.69,66686
2018/04/04,10:09:00,88.69,88.73,88.51,88.51,60815
2018/04/04,10:10:00,88.51,88.55,88.33,88.50,136575
2018/04/04,10:11:00,88.50,88.79,88.47,88.73,93197
2018/04/04,10:12:00,88.72,88.77,88.66,88.73,50060
2018/04/04,10:13:00,88.73,88.85,88.72,88.84,57307
2018/04/04,10:14:00,88.84,88.86,88.72,88.76,78036
2018/04/04,10:15:00,88.74,88.74,88.64,88.67,42236
2018/04/04,10:16:00,88.67,88.76,88.63,88.70,51803
2018/04/04,10:17:00,88.70,88.75,88.52,88.55,91035
2018/04/04,10:18:00,88.55,88.60,88.51,88.55,37431
2018/04/04,10:19:00,88.56,88.64,88.56,88.57,47227
2018/04/04,10:20:00,88.57,88.70,88.52,88.65,124351
2018/04/04,10:21:00,88.66,88.67,88.41,88.43,125221
2018/04/04,10:22:00,88.43,88.60,88.41,88.58,74806
2018/04/04,10:23:00,88.58,88.67,88.55,88.65,75904
2018/04/04,10:24:00,88.65,88.71,88.58,88.67,85060
2018/04/04,10:25:00,88.67,88.69,88.62,88.63,57024
2018/04/04,10:26:00,88.62,88.75,88.62,88.67,69633
2018/04/04,10:27:00,88.66,88.78,88.66,88.68,64869
2018/04/04,10:28:00,88.68,88.84,88.66,88.75,82677
2018/04/04,10:29:00,88.75,88.79,88.70,88.75,29434
2018/04/04,10:30:00,88.75,88.84,88.65,88.66,59897
2018/04/04,10:31:00,88.68,88.79,88.62,88.66,59454
2018/04/04,10:32:00,88.66,88.74,88.62,88.66,63992
2018/04/04,10:33:00,88.66,88.73,88.58,88.63,61869
2018/04/04,10:34:00,88.63,88.66,88.42,88.47,71238
2018/04/04,10:35:00,88.47,88.51,88.41,88.43,62015
2018/04/04,10:36:00,88.43,88.50,88.39,88.40,119148
2018/04/04,10:37:00,88.41,88.46,88.36,88.46,63391
2018/04/04,10:38:00,88.47,88.50,88.41,88.43,41356
2018/04/04,10:39:00,88.43,88.46,88.37,88.46,47606
2018/04/04,10:40:00,88.46,88.56,88.45,88.49,51637
2018/04/04,10:41:00,88.49,88.62,88.49,88.55,55244
2018/04/04,10:42:00,88.56,88.58,88.43,88.47,79829
2018/04/04,10:43:00,88.47,88.56,88.42,88.46,91761
2018/04/04,10:44:00,88.45,88.48,88.43,88.47,66718
2018/04/04,10:45:00,88.47,88.49,88.42,88.43,40709
2018/04/04,10:46:00,88.43,88.59,88.38,88.58,110947
2018/04/04,10:47:00,88.57,88.75,88.55,88.73,99744
2018/04/04,10:48:00,88.73,88.88,88.73,88.85,120571
2018/04/04,10:49:00,88.85,88.89,88.81,88.88,58281
2018/04/04,10:50:00,88.88,89.04,88.87,88.98,164497
2018/04/04,10:51:00,88.97,89.10,88.94,89.09,62416
2018/04/04,10:52:00,89.10,89.10,88.96,88.98,31020
2018/04/04,10:53:00,88.98,89.08,88.98,89.02,44750
2018/04/04,10:54:00,89.02,89.06,88.94,88.96,42717
2018/04/04,10:55:00,88.96,89.03,88.94,89.02,55257
2018/04/04,10:56:00,89.02,89.07,89.02,89.06,53752
2018/04/04,10:57:00,89.07,89.15,89.02,89.08,97124
2018/04/04,10:58:00,89.08,89.11,89.02,89.04,84627
2018/04/04,10:59:00,89.05,89.16,88.99,89.14,67888
2018/04/04,11:00:00,89.14,89.31,89.14,89.23,130297
2018/04/04,11:01:00,89.22,89.23,89.12,89.14,51809
2018/04/04,11:02:00,89.14,89.16,89.03,89.10,47407
2018/04/04,11:03:00,89.09,89.15,89.02,89.02,43418
2018/04/04,11:04:00,89.02,89.19,89.02,89.17,35542
2018/04/04,11:05:00,89.18,89.19,89.00,89.05,47955
2018/04/04,11:06:00,89.05,89.10,89.02,89.07,30657
2018/04/04,11:07:00,89.06,89.07,88.88,88.91,120815
2018/04/04,11:08:00,88.91,89.01,88.91,88.96,67365
2018/04/04,11:09:00,88.97,88.97,88.86,88.86,40922
2018/04/04,11:10:00,88.86,88.94,88.84,88.93,45554
2018/04/04,11:11:00,88.92,89.00,88.88,88.99,36002
2018/04/04,11:12:00,89.00,89.09,88.99,89.07,47859
2018/04/04,11:13:00,89.07,89.12,89.04,89.04,21373
2018/04/04,11:14:00,89.04,89.07,88.93,88.94,38379
2018/04/04,11:15:00,88.94,89.00,88.90,88.96,31226
2018/04/04,11:16:00,88.96,89.20,88.96,89.20,70683
2018/04/04,11:17:00,89.20,89.36,89.16,89.29,68797
2018/04/04,11:18:00,89.28,89.38,89.27,89.33,34988
2018/04/04,11:19:00,89.33,89.35,89.22,89.31,68138
2018/04/04,11:20:00,89.31,89.38,89.29,89.37,103292
2018/04/04,11:21:00,89.37,89.46,89.34,89.41,97483
2018/04/04,11:22:00,89.41,89.42,89.30,89.39,41812
2018/04/04,11:23:00,89.40,89.42,89.34,89.38,32536
2018/04/04,11:24:00,89.38,89.41,89.29,89.41,50318
2018/04/04,11:25:00,89.41,89.50,89.40,89.45,61735
2018/04/04,11:26:00,89.46,89.56,89.39,89.55,84604
2018/04/04,11:27:00,89.55,89.57,89.39,89.39,60022
2018/04/04,11:28:00,89.39,89.49,89.37,89.41,36320
2018/04/04,11:29:00,89.43,89.46,89.39,89.41,26422
2018/04/04,11:30:00,89.43,89.51,89.43,89.44,63927
2018/04/04,11:31:00,89.45,89.50,89.39,89.50,54085
2018/04/04,11:32:00,89.50,89.76,89.46,89.75,198137
2018/04/04,11:33:00,89.76,89.90,89.70,89.87,95542
2018/04/04,11:34:00,89.87,89.87,89.72,89.75,63379
2018/04/04,11:35:00,89.76,89.78,89.69,89.73,51980
2018/04/04,11:36:00,89.73,89.74,89.62,89.63,74210
2018/04/04,11:37:00,89.62,89.70,89.60,89.67,59647
2018/04/04,11:38:00,89.67,89.69,89.56,89.64,70045
2018/04/04,11:39:00,89.64,89.80,89.56,89.75,72943
2018/04/04,11:40:00,89.75,89.81,89.65,89.65,102711
2018/04/04,11:41:00,89.66,89.77,89.64,89.71,67139
2018/04/04,11:42:00,89.72,89.73,89.65,89.67,59190
2018/04/04,11:43:00,89.66,89.67,89.60,89.63,46008
2018/04/04,11:44:00,89.62,89.64,89.56,89.59,37506
2018/04/04,11:45:00,89.58,89.61,89.54,89.60,40728
2018/04/04,11:46:00,89.60,89.67,89.60,89.62,24775
2018/04/04,11:47:00,89.62,89.63,89.53,89.55,31758
2018/04/04,11:48:00,89.55,89.77,89.53,89.77,91258
2018/04/04,11:49:00,89.77,89.87,89.74,89.84,121939
2018/04/04,11:50:00,89.84,89.85,89.64,89.64,30800
2018/04/04,11:51:00,89.63,89.66,89.51,89.52,30915
2018/04/04,11:52:00,89.52,89.55,89.45,89.52,49701
2018/04/04,11:53:00,89.52,89.57,89.48,89.56,27896
2018/04/04,11:54:00,89.55,89.64,89.55,89.57,24433
2018/04/04,11:55:00,89.56,89.59,89.49,89.52,58312
2018/04/04,11:56:00,89.52,89.61,89.50,89.59,38367
2018/04/04,11:57:00,89.59,89.71,89.59,89.70,32669
2018/04/04,11:58:00,89.69,89.71,89.59,89.63,26596
2018/04/04,11:59:00,89.64,89.74,89.64,89.66,26441
2018/04/04,12:00:00,89.66,89.78,89.66,89.78,39317
2018/04/04,12:01:00,89.78,89.80,89.73,89.74,48272
2018/04/04,12:02:00,89.74,89.76,89.60,89.63,69425
2018/04/04,12:03:00,89.64,89.74,89.62,89.62,41745
2018/04/04,12:04:00,89.62,89.70,89.61,89.67,27285
2018/04/04,12:05:00,89.68,89.76,89.68,89.71,34161
2018/04/04,12:06:00,89.71,89.71,89.62,89.63,40221
2018/04/04,12:07:00,89.64,89.73,89.63,89.70,23380
2018/04/04,12:08:00,89.70,89.80,89.68,89.80,46824
2018/04/04,12:09:00,89.80,89.98,89.80,89.95,88229
2018/04/04,12:10:00,89.95,90.11,89.95,90.08,215526
2018/04/04,12:11:00,90.08,90.19,90.06,90.18,72337
2018/04/04,12:12:00,90.18,90.19,90.13,90.17,49707
2018/04/04,12:13:00,90.19,90.28,90.14,90.19,95293
2018/04/04,12:14:00,90.18,90.23,90.12,90.14,78940
2018/04/04,12:15:00,90.14,90.18,90.12,90.13,28129
2018/04/04,12:16:00,90.13,90.14,90.05,90.07,36439
2018/04/04,12:17:00,90.08,90.12,90.01,90.05,43914
2018/04/04,12:18:00,90.06,90.13,90.02,90.13,31824
2018/04/04,12:19:00,90.13,90.15,90.06,90.07,24465
2018/04/04,12:20:00,90.07,90.15,90.05,90.05,45422
2018/04/04,12:21:00,90.05,90.18,89.94,90.16,87591
2018/04/04,12:22:00,90.17,90.34,90.17,90.33,83363
2018/04/04,12:23:00,90.33,90.35,90.17,90.20,56476
2018/04/04,12:24:00,90.20,90.36,90.14,90.36,70040
2018/04/04,12:25:00,90.36,90.37,90.21,90.29,55020
2018/04/04,12:26:00,90.29,90.29,90.18,90.21,36802
2018/04/04,12:27:00,90.21,90.30,90.20,90.29,35174
2018/04/04,12:28:00,90.29,90.35,90.26,90.31,62431
2018/04/04,12:29:00,90.31,90.31,90.14,90.18,70522
2018/04/04,12:30:00,90.18,90.25,90.15,90.24,68412
2018/04/04,12:31:00,90.25,90.29,90.20,90.23,78306
2018/04/04,12:32:00,90.23,90.26,90.16,90.17,48242
2018/04/04,12:33:00,90.18,90.22,90.10,90.12,90782
2018/04/04,12:34:00,90.12,90.15,90.06,90.07,66453
2018/04/04,12:35:00,90.07,90.21,90.07,90.20,33891
2018/04/04,12:36:00,90.20,90.47,90.18,90.47,125477
2018/04/04,12:37:00,90.47,90.47,90.37,90.38,50804
2018/04/04,12:38:00,90.38,90.45,90.37,90.39,27199
2018/04/04,12:39:00,90.40,90.40,90.26,90.29,32542
2018/04/04,12:40:00,90.29,90.37,90.25,90.37,22090
2018/04/04,12:41:00,90.37,90.40,90.17,90.25,39283
2018/04/04,12:42:00,90.23,90.30,90.20,90.25,38040
2018/04/04,12:43:00,90.26,90.40,90.26,90.37,36935
2018/04/04,12:44:00,90.37,90.44,90.37,90.42,50222
2018/04/04,12:45:00,90.42,90.46,90.37,90.46,42334
2018/04/04,12:46:00,90.45,90.54,90.44,90.54,73921
2018/04/04,12:47:00,90.53,90.54,90.38,90.39,26820
2018/04/04,12:48:00,90.38,90.38,90.29,90.36,53003
2018/04/04,12:49:00,90.37,90.44,90.33,90.34,39621
2018/04/04,12:50:00,90.35,90.37,90.29,90.29,19274
2018/04/04,12:51:00,90.29,90.31,90.24,90.25,40940
2018/04/04,12:52:00,90.25,90.33,90.24,90.25,28584
2018/04/04,12:53:00,90.25,90.27,90.17,90.17,37079
2018/04/04,12:54:00,90.17,90.18,90.09,90.16,68324
2018/04/04,12:55:00,90.16,90.27,90.14,90.21,41412
2018/04/04,12:56:00,90.21,90.34,90.19,90.34,46574
2018/04/04,12:57:00,90.33,90.34,90.28,90.31,35157
2018/04/04,12:58:00,90.31,90.32,90.25,90.29,29882
2018/04/04,12:59:00,90.29,90.38,90.28,90.31,48367
2018/04/04,13:00:00,90.30,90.33,90.25,90.30,53236
2018/04/04,13:01:00,90.31,90.37,90.28,90.28,50160
2018/04/04,13:02:00,90.28,90.33,90.28,90.29,47184
2018/04/04,13:03:00,90.30,90.32,90.22,90.23,30100
2018/04/04,13:04:00,90.24,90.25,90.17,90.21,37310
2018/04/04,13:05:00,90.22,90.30,90.20,90.21,44197
2018/04/04,13:06:00,90.20,90.29,90.20,90.28,35748
2018/04/04,13:07:00,90.28,90.35,90.25,90.27,56488
2018/04/04,13:08:00,90.27,90.27,90.18,90.25,22767
2018/04/04,13:09:00,90.25,90.27,90.14,90.17,57502
2018/04/04,13:10:00,90.16,90.19,90.11,90.14,38807
2018/04/04,13:11:00,90.14,90.14,89.94,89.95,83745
2018/04/04,13:12:00,89.95,90.04,89.94,89.98,52757
2018/04/04,13:13:00,89.99,90.03,89.91,89.94,35924
2018/04/04,13:14:00,89.94,90.09,89.94,90.04,48703
2018/04/04,13:15:00,90.05,90.10,89.98,90.04,80367
2018/04/04,13:16:00,90.04,90.10,90.02,90.09,24923
2018/04/04,13:17:00,90.09,90.09,90.03,90.05,17929
2018/04/04,13:18:00,90.05,90.05,89.97,90.00,40078
2018/04/04,13:19:00,90.00,90.08,90.00,90.04,33926
2018/04/04,13:20:00,90.04,90.05,89.97,89.98,47758
2018/04/04,13:21:00,89.98,90.03,89.88,89.91,56782
2018/04/04,13:22:00,89.91,89.92,89.81,89.84,42968
2018/04/04,13:23:00,89.84,89.84,89.75,89.79,50917
2018/04/04,13:24:00,89.79,90.01,89.79,89.90,161443
2018/04/04,13:25:00,89.90,89.90,89.79,89.81,77005
2018/04/04,13:26:00,89.81,89.86,89.72,89.76,63574
2018/04/04,13:27:00,89.76,89.79,89.70,89.70,44696
2018/04/04,13:28:00,89.71,89.79,89.68,89.72,71866
2018/04/04,13:29:00,89.72,89.85,89.70,89.85,30234
2018/04/04,13:30:00,89.83,89.95,89.79,89.94,44265
2018/04/04,13:31:00,89.93,89.94,89.81,89.87,29007
2018/04/04,13:32:00,89.87,89.93,89.87,89.90,24074
2018/04/04,13:33:00,89.89,89.95,89.85,89.91,34150
2018/04/04,13:34:00,89.91,89.95,89.87,89.93,27129
2018/04/04,13:35:00,89.92,89.93,89.86,89.89,23801
2018/04/04,13:36:00,89.89,89.96,89.87,89.92,36967
2018/04/04,13:37:00,89.92,90.05,89.91,90.05,48754
2018/04/04,13:38:00,90.03,90.08,90.02,90.05,21318
2018/04/04,13:39:00,90.05,90.09,90.03,90.07,24202
2018/04/04,13:40:00,90.06,90.06,90.00,90.06,19300
2018/04/04,13:41:00,90.07,90.24,90.07,90.21,80947
2018/04/04,13:42:00,90.21,90.23,90.14,90.14,33028
2018/04/04,13:43:00,90.15,90.20,90.11,90.18,20500
2018/04/04,13:44:00,90.18,90.22,90.15,90.22,29463
2018/04/04,13:45:00,90.23,90.30,90.21,90.30,60258
2018/04/04,13:46:00,90.29,90.31,90.18,90.22,64627
2018/04/04,13:47:00,90.22,90.23,90.13,90.14,21361
2018/04/04,13:48:00,90.14,90.15,90.07,90.08,84188
2018/04/04,13:49:00,90.08,90.13,90.01,90.03,37676
2018/04/04,13:50:00,90.04,90.11,90.02,90.11,49138
2018/04/04,13:51:00,90.11,90.11,89.97,89.98,71934
2018/04/04,13:52:00,90.00,90.06,89.97,90.05,55355
2018/04/04,13:53:00,90.05,90.09,89.99,90.03,34542
2018/04/04,13:54:00,90.03,90.15,90.02,90.15,38743
2018/04/04,13:55:00,90.16,90.16,90.07,90.12,34952
2018/04/04,13:56:00,90.12,90.18,90.12,90.15,23923
2018/04/04,13:57:00,90.15,90.25,90.13,90.24,42906
2018/04/04,13:58:00,90.25,90.30,90.22,90.25,42662
2018/04/04,13:59:00,90.24,90.26,90.14,90.21,57088
2018/04/04,14:00:00,90.21,90.30,90.20,90.30,30328
2018/04/04,14:01:00,90.30,90.39,90.30,90.33,62132
2018/04/04,14:02:00,90.33,90.33,90.22,90.28,38406
2018/04/04,14:03:00,90.28,90.38,90.23,90.38,57686
2018/04/04,14:04:00,90.38,90.40,90.29,90.33,40090
2018/04/04,14:05:00,90.33,90.38,90.32,90.33,32427
2018/04/04,14:06:00,90.34,90.51,90.34,90.50,103125
2018/04/04,14:07:00,90.51,90.59,90.50,90.56,77854
2018/04/04,14:08:00,90.55,90.60,90.51,90.55,162430
2018/04/04,14:09:00,90.55,90.64,90.52,90.63,73101
2018/04/04,14:10:00,90.63,90.66,90.59,90.65,72416
2018/04/04,14:11:00,90.66,90.73,90.61,90.64,62733
2018/04/04,14:12:00,90.66,90.67,90.58,90.63,76537
2018/04/04,14:13:00,90.64,90.72,90.64,90.67,48216
2018/04/04,14:14:00,90.67,90.73,90.64,90.69,44882
2018/04/04,14:15:00,90.69,90.79,90.69,90.78,94015
2018/04/04,14:16:00,90.79,90.86,90.74,90.85,99767
2018/04/04,14:17:00,90.85,90.89,90.78,90.82,67623
2018/04/04,14:18:00,90.82,90.92,90.81,90.92,54452
2018/04/04,14:19:00,90.92,91.11,90.92,91.09,205178
2018/04/04,14:20:00,91.09,91.11,91.01,91.04,72837
2018/04/04,14:21:00,91.03,91.16,91.03,91.10,75974
2018/04/04,14:22:00,91.10,91.25,91.10,91.21,85198
2018/04/04,14:23:00,91.21,91.24,91.16,91.19,53540
2018/04/04,14:24:00,91.19,91.23,91.15,91.21,57651
2018/04/04,14:25:00,91.21,91.25,91.12,91.14,46055
2018/04/04,14:26:00,91.14,91.16,91.06,91.12,63961
2018/04/04,14:27:00,91.12,91.12,91.04,91.07,67753
2018/04/04,14:28:00,91.07,91.18,91.04,91.16,81614
2018/04/04,14:29:00,91.15,91.29,91.15,91.28,111746
2018/04/04,14:30:00,91.29,91.32,91.23,91.27,73803
2018/04/04,14:31:00,91.27,91.29,91.20,91.21,72342
2018/04/04,14:32:00,91.21,91.32,91.20,91.30,91004
2018/04/04,14:33:00,91.30,91.47,91.30,91.36,109797
2018/04/04,14:34:00,91.36,91.39,91.27,91.34,62167
2018/04/04,14:35:00,91.35,91.39,91.24,91.29,56794
2018/04/04,14:36:00,91.30,91.31,91.10,91.12,68881
2018/04/04,14:37:00,91.12,91.18,91.07,91.14,91304
2018/04/04,14:38:00,91.12,91.17,91.10,91.16,57331
2018/04/04,14:39:00,91.16,91.29,91.16,91.29,108896
2018/04/04,14:40:00,91.28,91.28,91.15,91.16,67235
2018/04/04,14:41:00,91.16,91.22,91.13,91.19,58504
2018/04/04,14:42:00,91.19,91.23,91.14,91.22,55140
2018/04/04,14:43:00,91.23,91.36,91.18,91.34,105738
2018/04/04,14:44:00,91.34,91.47,91.32,91.40,106847
2018/04/04,14:45:00,91.38,91.64,91.38,91.59,221052
2018/04/04,14:46:00,91.59,91.65,91.56,91.57,80707
2018/04/04,14:47:00,91.57,91.58,91.48,91.56,106079
2018/04/04,14:48:00,91.56,91.69,91.54,91.69,97735
2018/04/04,14:49:00,91.69,91.69,91.43,91.48,92661
2018/04/04,14:50:00,91.48,91.49,91.39,91.47,95299
2018/04/04,14:51:00,91.47,91.54,91.43,91.49,84516
2018/04/04,14:52:00,91.49,91.54,91.40,91.51,83193
2018/04/04,14:53:00,91.51,91.55,91.43,91.45,63584
2018/04/04,14:54:00,91.43,91.53,91.41,91.51,52341
2018/04/04,14:55:00,91.53,91.57,91.39,91.39,68168
2018/04/04,14:56:00,91.39,91.43,91.35,91.36,49730
2018/04/04,14:57:00,91.36,91.48,91.32,91.47,97255
2018/04/04,14:58:00,91.46,91.46,91.36,91.40,41155
2018/04/04,14:59:00,91.40,91.49,91.37,91.48,33606
2018/04/04,15:00:00,91.48,91.61,91.48,91.57,68176
2018/04/04,15:01:00,91.56,91.68,91.51,91.67,111086
2018/04/04,15:02:00,91.67,91.71,91.63,91.71,45743
2018/04/04,15:03:00,91.71,91.71,91.60,91.62,51397
2018/04/04,15:04:00,91.62,91.74,91.61,91.70,76472
2018/04/04,15:05:00,91.70,91.75,91.66,91.67,68877
2018/04/04,15:06:00,91.68,91.82,91.67,91.79,85834
2018/04/04,15:07:00,91.78,91.78,91.69,91.75,43481
2018/04/04,15:08:00,91.75,91.75,91.64,91.69,62993
2018/04/04,15:09:00,91.69,91.76,91.65,91.75,58280
2018/04/04,15:10:00,91.75,91.84,91.72,91.83,68869
2018/04/04,15:11:00,91.83,91.84,91.65,91.65,74428
2018/04/04,15:12:00,91.66,91.67,91.60,91.62,68667
2018/04/04,15:13:00,91.63,91.66,91.60,91.65,55264
2018/04/04,15:14:00,91.66,91.72,91.62,91.62,34949
2018/04/04,15:15:00,91.63,91.63,91.51,91.51,73961
2018/04/04,15:16:00,91.50,91.59,91.49,91.57,57634
2018/04/04,15:17:00,91.57,91.60,91.51,91.58,48736
2018/04/04,15:18:00,91.59,91.60,91.45,91.45,114623
2018/04/04,15:19:00,91.44,91.49,91.40,91.41,83568
2018/04/04,15:20:00,91.41,91.47,91.40,91.46,56406
2018/04/04,15:21:00,91.47,91.60,91.46,91.57,125673
2018/04/04,15:22:00,91.57,91.70,91.55,91.65,155121
2018/04/04,15:23:00,91.65,91.77,91.65,91.68,85984
2018/04/04,15:24:00,91.67,91.81,91.66,91.75,71216
2018/04/04,15:25:00,91.75,91.86,91.73,91.83,77073
2018/04/04,15:26:00,91.82,91.85,91.77,91.81,73203
2018/04/04,15:27:00,91.81,92.00,91.78,91.99,172773
2018/04/04,15:28:00,91.99,92.02,91.91,92.01,150653
2018/04/04,15:29:00,92.02,92.02,91.90,91.91,115987
2018/04/04,15:30:00,91.91,92.09,91.91,92.06,92662
2018/04/04,15:31:00,92.06,92.12,92.02,92.12,157911
2018/04/04,15:32:00,92.12,92.19,92.10,92.17,109816
2018/04/04,15:33:00,92.17,92.17,92.03,92.11,100809
2018/04/04,15:34:00,92.12,92.22,92.11,92.19,112062
2018/04/04,15:35:00,92.20,92.20,92.07,92.09,134953
2018/04/04,15:36:00,92.08,92.20,92.07,92.20,92722
2018/04/04,15:37:00,92.19,92.27,92.19,92.25,106473
2018/04/04,15:38:00,92.25,92.34,92.22,92.33,83553
2018/04/04,15:39:00,92.33,92.33,92.19,92.21,196537
2018/04/04,15:40:00,92.21,92.30,92.21,92.25,118111
2018/04/04,15:41:00,92.25,92.26,92.17,92.19,68976
2018/04/04,15:42:00,92.19,92.28,92.19,92.24,108496
2018/04/04,15:43:00,92.25,92.27,92.20,92.24,101134
2018/04/04,15:44:00,92.24,92.27,92.18,92.20,160416
2018/04/04,15:45:00,92.21,92.21,92.13,92.16,129426
2018/04/04,15:46:00,92.16,92.35,92.10,92.11,263817
2018/04/04,15:47:00,92.11,92.21,92.09,92.17,184088
2018/04/04,15:48:00,92.17,92.21,92.11,92.20,199256
2018/04/04,15:49:00,92.20,92.26,92.13,92.24,135923
2018/04/04,15:50:00,92.24,92.27,92.16,92.22,177921
2018/04/04,15:51:00,92.22,92.50,92.22,92.36,412500
2018/04/04,15:52:00,92.37,92.51,92.34,92.48,246442
2018/04/04,15:53:00,92.48,92.53,92.43,92.53,170901
2018/04/04,15:54:00,92.53,92.61,92.52,92.59,212229
2018/04/04,15:55:00,92.58,92.61,92.53,92.60,247771
2018/04/04,15:56:00,92.61,92.71,92.60,92.67,314380
2018/04/04,15:57:00,92.67,92.76,92.65,92.72,322563
2018/04/04,15:58:00,92.72,92.74,92.67,92.73,324338
2018/04/04,15:59:00,92.74,92.74,92.61,92.62,297830
2018/04/04,16:00:00,92.62,92.62,92.23,92.33,917726
2018/04/05,09:31:00,92.44,92.76,92.30,92.41,142591
2018/04/05,09:32:00,92.41,92.68,92.37,92.57,119860
2018/04/05,09:33:00,92.57,92.63,92.51,92.56,88309
2018/04/05,09:34:00,92.56,92.77,92.54,92.76,124213
2018/04/05,09:35:00,92.75,92.82,92.72,92.79,120643
2018/04/05,09:36:00,92.79,92.83,92.62,92.70,166755
2018/04/05,09:37:00,92.68,92.75,92.57,92.60,109175
2018/04/05,09:38:00,92.60,92.65,92.53,92.58,180086
2018/04/05,09:39:00,92.59,92.64,92.41,92.43,130644
2018/04/05,09:40:00,92.44,92.50,92.27,92.29,119970
2018/04/05,09:41:00,92.29,92.44,92.28,92.31,104363
2018/04/05,09:42:00,92.31,92.45,92.31,92.43,110630
2018/04/05,09:43:00,92.43,92.56,92.43,92.52,106473
2018/04/05,09:44:00,92.52,92.65,92.49,92.56,96529
2018/04/05,09:45:00,92.57,92.59,92.47,92.57,68986
2018/04/05,09:46:00,92.57,92.61,92.46,92.48,117500
2018/04/05,09:47:00,92.47,92.47,92.23,92.25,104253
2018/04/05,09:48:00,92.25,92.27,92.17,92.21,124314
2018/04/05,09:49:00,92.20,92.21,92.04,92.04,76664
2018/04/05,09:50:00,92.04,92.12,92.02,92.06,70431
2018/04/05,09:51:00,92.06,92.13,92.05,92.09,115896
2018/04/05,09:52:00,92.09,92.15,92.09,92.13,66035
2018/04/05,09:53:00,92.13,92.21,92.10,92.16,83403
2018/04/05,09:54:00,92.17,92.21,92.13,92.14,83822
2018/04/05,09:55:00,92.13,92.24,92.06,92.20,99046
2018/04/05,09:56:00,92.21,92.23,92.12,92.16,55348
2018/04/05,09:57:00,92.17,92.19,92.11,92.18,44676
2018/04/05,09:58:00,92.18,92.37,92.12,92.33,87331
2018/04/05,09:59:00,92.33,92.37,92.30,92.34,66571
2018/04/05,10:00:00,92.34,92.40,92.26,92.40,75253
2018/04/05,10:01:00,92.40,92.41,92.32,92.33,91346
2018/04/05,10:02:00,92.33,92.37,92.28,92.31,46604
2018/04/05,10:03:00,92.31,92.36,92.30,92.32,45039
2018/04/05,10:04:00,92.31,92.31,92.19,92.24,81860
2018/04/05,10:05:00,92.24,92.27,92.17,92.19,53932
2018/04/05,10:06:00,92.19,92.42,92.19,92.35,124082
2018/04/05,10:07:00,92.35,92.42,92.29,92.30,64019
2018/04/05,10:08:00,92.30,92.53,92.29,92.50,80733
2018/04/05,10:09:00,92.49,92.58,92.48,92.50,100134
2018/04/05,10:10:00,92.50,92.52,92.40,92.45,68249
2018/04/05,10:11:00,92.45,92.57,92.44,92.46,50465
2018/04/05,10:12:00,92.46,92.47,92.37,92.39,42014
2018/04/05,10:13:00,92.38,92.38,92.26,92.29,50951
2018/04/05,10:14:00,92.27,92.47,92.27,92.35,38539
2018/04/05,10:15:00,92.36,92.45,92.36,92.40,48016
2018/04/05,10:16:00,92.40,92.41,92.25,92.27,61586
2018/04/05,10:17:00,92.28,92.37,92.28,92.34,46184
2018/04/05,10:18:00,92.32,92.45,92.32,92.36,79551
2018/04/05,10:19:00,92.36,92.36,92.22,92.23,52862
2018/04/05,10:20:00,92.23,92.31,92.16,92.18,142212
2018/04/05,10:21:00,92.18,92.23,92.10,92.12,54429
2018/04/05,10:22:00,92.12,92.18,92.09,92.18,54159
2018/04/05,10:23:00,92.18,92.20,92.09,92.15,42900
2018/04/05,10:24:00,92.15,92.24,92.14,92.21,32997
2018/04/05,10:25:00,92.20,92.21,92.11,92.15,40964
2018/04/05,10:26:00,92.15,92.20,92.13,92.13,39237
2018/04/05,10:27:00,92.15,92.15,92.05,92.08,74567
2018/04/05,10:28:00,92.09,92.15,92.05,92.10,39725
2018/04/05,10:29:00,92.10,92.23,92.08,92.23,44515
2018/04/05,10:30:00,92.23,92.29,92.23,92.26,48812
2018/04/05,10:31:00,92.25,92.33,92.18,92.32,64187
2018/04/05,10:32:00,92.33,92.45,92.32,92.44,87448
2018/04/05,10:33:00,92.44,92.49,92.39,92.48,91795
2018/04/05,10:34:00,92.48,92.53,92.37,92.43,64387
2018/04/05,10:35:00,92.43,92.51,92.35,92.39,86818
2018/04/05,10:36:00,92.39,92.42,92.32,92.42,43566
2018/04/05,10:37:00,92.42,92.44,92.25,92.28,55252
2018/04/05,10:38:00,92.28,92.32,92.17,92.30,56419
2018/04/05,10:39:00,92.31,92.32,92.17,92.20,37717
2018/04/05,10:40:00,92.21,92.35,92.21,92.29,29166
2018/04/05,10:41:00,92.29,92.29,92.16,92.20,75749
2018/04/05,10:42:00,92.19,92.28,92.19,92.24,28636
2018/04/05,10:43:00,92.23,92.34,92.19,92.31,42804
2018/04/05,10:44:00,92.31,92.37,92.23,92.37,39220
2018/04/05,10:45:00,92.37,92.43,92.36,92.41,40733
2018/04/05,10:46:00,92.41,92.46,92.40,92.43,48148
2018/04/05,10:47:00,92.43,92.47,92.30,92.31,52734
2018/04/05,10:48:00,92.32,92.35,92.22,92.23,46121
2018/04/05,10:49:00,92.24,92.25,92.15,92.15,58219
2018/04/05,10:50:00,92.15,92.32,92.15,92.31,54681
2018/04/05,10:51:00,92.31,92.35,92.27,92.28,81824
2018/04/05,10:52:00,92.28,92.43,92.28,92.40,42486
2018/04/05,10:53:00,92.40,92.45,92.39,92.39,46480
2018/04/05,10:54:00,92.41,92.48,92.36,92.37,27628
2018/04/05,10:55:00,92.37,92.38,92.32,92.36,65338
2018/04/05,10:56:00,92.36,92.43,92.35,92.40,46466
2018/04/05,10:57:00,92.39,92.46,92.38,92.46,31619
2018/04/05,10:58:00,92.47,92.47,92.37,92.40,56662
2018/04/05,10:59:00,92.40,92.45,92.39,92.42,38825
2018/04/05,11:00:00,92.42,92.42,92.29,92.34,47817
2018/04/05,11:01:00,92.34,92.42,92.34,92.35,48657
2018/04/05,11:02:00,92.35,92.44,92.34,92.42,47872
2018/04/05,11:03:00,92.42,92.49,92.39,92.47,53341
2018/04/05,11:04:00,92.47,92.48,92.40,92.42,30688
2018/04/05,11:05:00,92.41,92.50,92.39,92.49,44324
2018/04/05,11:06:00,92.49,92.60,92.49,92.59,86048
2018/04/05,11:07:00,92.59,92.76,92.59,92.75,98567
2018/04/05,11:08:00,92.75,92.79,92.69,92.76,75464
2018/04/05,11:09:00,92.76,92.85,92.76,92.82,72648
2018/04/05,11:10:00,92.83,92.83,92.72,92.81,38341
2018/04/05,11:11:00,92.81,92.90,92.77,92.79,64657
2018/04/05,11:12:00,92.79,92.86,92.76,92.86,72775
2018/04/05,11:13:00,92.86,92.94,92.84,92.90,84472
2018/04/05,11:14:00,92.90,92.98,92.89,92.94,56951
2018/04/05,11:15:00,92.94,92.94,92.81,92.82,48231
2018/04/05,11:16:00,92.82,92.87,92.80,92.83,42088
2018/04/05,11:17:00,92.83,92.84,92.76,92.81,50203
2018/04/05,11:18:00,92.81,92.83,92.71,92.71,37547
2018/04/05,11:19:00,92.71,92.73,92.65,92.65,83727
2018/04/05,11:20:00,92.65,92.73,92.61,92.70,40256
2018/04/05,11:21:00,92.71,92.84,92.69,92.84,70116
2018/04/05,11:22:00,92.84,92.90,92.80,92.90,55124
2018/04/05,11:23:00,92.90,92.90,92.85,92.90,23864
2018/04/05,11:24:00,92.90,92.96,92.90,92.93,49028
2018/04/05,11:25:00,92.93,92.97,92.89,92.96,30604
2018/04/05,11:26:00,92.95,92.97,92.90,92.93,45677
2018/04/05,11:27:00,92.94,92.94,92.83,92.83,54170
2018/04/05,11:28:00,92.83,92.89,92.83,92.88,54355
2018/04/05,11:29:00,92.89,92.90,92.80,92.87,61565
2018/04/05,11:30:00,92.88,92.93,92.82,92.85,75636
2018/04/05,11:31:00,92.85,92.85,92.77,92.82,45139
2018/04/05,11:32:00,92.82,92.89,92.81,92.87,66040
2018/04/05,11:33:00,92.87,92.91,92.84,92.91,25587
2018/04/05,11:34:00,92.91,93.02,92.90,93.00,150608
2018/04/05,11:35:00,93.00,93.03,92.98,93.02,36084
2018/04/05,11:36:00,93.02,93.04,93.00,93.03,39854
2018/04/05,11:37:00,93.03,93.04,92.96,93.03,38621
2018/04/05,11:38:00,93.03,93.06,92.98,93.05,78775
2018/04/05,11:39:00,93.05,93.07,92.96,93.02,42842
2018/04/05,11:40:00,93.02,93.05,92.97,92.97,36756
2018/04/05,11:41:00,92.97,93.00,92.89,92.89,31852
2018/04/05,11:42:00,92.89,92.90,92.78,92.79,84934
2018/04/05,11:43:00,92.80,92.80,92.73,92.75,66584
2018/04/05,11:44:00,92.76,92.84,92.74,92.84,68373
2018/04/05,11:45:00,92.84,92.88,92.79,92.79,33773
2018/04/05,11:46:00,92.79,92.81,92.72,92.74,34185
2018/04/05,11:47:00,92.74,92.76,92.71,92.72,36854
2018/04/05,11:48:00,92.72,92.72,92.66,92.71,28310
2018/04/05,11:49:00,92.71,92.77,92.70,92.72,37525
2018/04/05,11:50:00,92.72,92.74,92.70,92.70,21036
2018/04/05,11:51:00,92.70,92.71,92.65,92.67,32558
2018/04/05,11:52:00,92.67,92.74,92.66,92.72,40786
2018/04/05,11:53:00,92.72,92.85,92.72,92.81,65963
2018/04/05,11:54:00,92.81,92.81,92.76,92.77,19385
2018/04/05,11:55:00,92.77,92.78,92.67,92.77,30545
2018/04/05,11:56:00,92.77,92.78,92.69,92.73,28541
2018/04/05,11:57:00,92.73,92.75,92.64,92.67,31641
2018/04/05,11:58:00,92.66,92.67,92.57,92.60,57394
2018/04/05,11:59:00,92.60,92.70,92.60,92.70,20936
2018/04/05,12:00:00,92.70,92.83,92.69,92.79,113024
2018/04/05,12:01:00,92.79,92.84,92.75,92.76,44100
2018/04/05,12:02:00,92.76,92.82,92.75,92.82,26394
2018/04/05,12:03:00,92.82,92.85,92.78,92.81,50181
2018/04/05,12:04:00,92.81,92.82,92.73,92.74,55003
2018/04/05,12:05:00,92.74,92.78,92.71,92.77,35533
2018/04/05,12:06:00,92.77,92.79,92.68,92.71,55517
2018/04/05,12:07:00,92.70,92.75,92.69,92.73,37499
2018/04/05,12:08:00,92.73,92.76,92.67,92.68,57406
2018/04/05,12:09:00,92.68,92.70,92.64,92.65,34852
2018/04/05,12:10:00,92.64,92.70,92.62,92.65,64455
2018/04/05,12:11:00,92.65,92.69,92.56,92.58,69863
2018/04/05,12:12:00,92.59,92.62,92.54,92.56,69219
2018/04/05,12:13:00,92.56,92.63,92.55,92.60,31867
2018/04/05,12:14:00,92.60,92.67,92.59,92.66,21774
2018/04/05,12:15:00,92.66,92.69,92.65,92.67,41045
2018/04/05,12:16:00,92.67,92.67,92.47,92.48,81172
2018/04/05,12:17:00,92.48,92.54,92.38,92.41,93018
2018/04/05,12:18:00,92.42,92.47,92.37,92.40,54897
2018/04/05,12:19:00,92.41,92.49,92.40,92.46,74199
2018/04/05,12:20:00,92.46,92.47,92.37,92.45,44713
2018/04/05,12:21:00,92.45,92.49,92.43,92.45,62631
2018/04/05,12:22:00,92.45,92.47,92.42,92.44,52260
2018/04/05,12:23:00,92.44,92.44,92.36,92.42,33629
2018/04/05,12:24:00,92.41,92.45,92.35,92.36,72752
2018/04/05,12:25:00,92.35,92.38,92.24,92.31,50430
2018/04/05,12:26:00,92.31,92.37,92.30,92.37,33434
2018/04/05,12:27:00,92.37,92.37,92.30,92.35,47114
2018/04/05,12:28:00,92.35,92.45,92.35,92.40,66357
2018/04/05,12:29:00,92.40,92.45,92.34,92.42,40216
2018/04/05,12:30:00,92.42,92.43,92.36,92.38,27726
2018/04/05,12:31:00,92.38,92.47,92.35,92.40,75130
2018/04/05,12:32:00,92.40,92.43,92.34,92.34,42372
2018/04/05,12:33:00,92.34,92.36,92.22,92.22,78635
2018/04/05,12:34:00,92.22,92.27,92.18,92.26,55568
2018/04/05,12:35:00,92.26,92.36,92.25,92.36,27727
2018/04/05,12:36:00,92.36,92.36,92.32,92.34,23740
2018/04/05,12:37:00,92.34,92.35,92.24,92.27,87175
2018/04/05,12:38:00,92.27,92.36,92.27,92.36,28262
2018/04/05,12:39:00,92.36,92.39,92.30,92.30,47213
2018/04/05,12:40:00,92.31,92.38,92.30,92.38,25522
2018/04/05,12:41:00,92.38,92.40,92.35,92.36,34811
2018/04/05,12:42:00,92.36,92.37,92.32,92.36,45018
2018/04/05,12:43:00,92.37,92.38,92.33,92.35,28363
2018/04/05,12:44:00,92.35,92.36,92.26,92.26,40373
2018/04/05,12:45:00,92.26,92.27,92.21,92.25,49904
2018/04/05,12:46:00,92.25,92.31,92.20,92.31,29474
2018/04/05,12:47:00,92.31,92.31,92.25,92.30,37671
2018/04/05,12:48:00,92.30,92.36,92.30,92.33,35005
2018/04/05,12:49:00,92.33,92.37,92.31,92.35,26871
2018/04/05,12:50:00,92.35,92.37,92.31,92.34,27882
2018/04/05,12:51:00,92.34,92.37,92.34,92.34,25985
2018/04/05,12:52:00,92.34,92.37,92.29,92.37,22042
2018/04/05,12:53:00,92.37,92.38,92.35,92.36,15721
2018/04/05,12:54:00,92.36,92.40,92.34,92.36,21263
2018/04/05,12:55:00,92.36,92.36,92.30,92.34,27074
2018/04/05,12:56:00,92.34,92.50,92.34,92.46,54247
2018/04/05,12:57:00,92.46,92.46,92.42,92.44,75959
2018/04/05,12:58:00,92.44,92.45,92.39,92.41,39410
2018/04/05,12:59:00,92.41,92.50,92.40,92.48,22549
2018/04/05,13:00:00,92.48,92.50,92.47,92.49,23763
2018/04/05,13:01:00,92.48,92.60,92.47,92.55,90023
2018/04/05,13:02:00,92.55,92.55,92.48,92.53,50872
2018/04/05,13:03:00,92.53,92.55,92.46,92.49,61513
2018/04/05,13:04:00,92.49,92.52,92.47,92.47,19368
2018/04/05,13:05:00,92.48,92.49,92.43,92.47,29352
2018/04/05,13:06:00,92.47,92.52,92.42,92.48,44939
2018/04/05,13:07:00,92.48,92.51,92.47,92.48,24539
2018/04/05,13:08:00,92.47,92.49,92.47,92.48,35033
2018/04/05,13:09:00,92.48,92.52,92.47,92.49,50508
2018/04/05,13:10:00,92.49,92.53,92.48,92.49,30487
2018/04/05,13:11:00,92.49,92.51,92.46,92.48,37442
2018/04/05,13:12:00,92.48,92.49,92.36,92.37,28259
2018/04/05,13:13:00,92.37,92.37,92.28,92.28,29063
2018/04/05,13:14:00,92.28,92.29,92.21,92.25,60958
2018/04/05,13:15:00,92.25,92.29,92.22,92.27,58577
2018/04/05,13:16:00,92.27,92.27,92.23,92.25,67756
2018/04/05,13:17:00,92.24,92.26,92.16,92.16,74495
2018/04/05,13:18:00,92.17,92.19,92.07,92.09,82506
2018/04/05,13:19:00,92.09,92.10,92.05,92.06,61879
2018/04/05,13:20:00,92.06,92.10,92.05,92.09,43017
2018/04/05,13:21:00,92.09,92.12,92.06,92.10,34275
2018/04/05,13:22:00,92.10,92.11,91.92,91.95,128758
2018/04/05,13:23:00,91.95,91.95,91.75,91.80,108359
2018/04/05,13:24:00,91.80,91.81,91.59,91.63,105202
2018/04/05,13:25:00,91.64,91.74,91.58,91.73,73514
2018/04/05,13:26:00,91.73,91.78,91.69,91.76,57279
2018/04/05,13:27:00,91.76,91.78,91.70,91.71,66475
2018/04/05,13:28:00,91.71,91.75,91.65,91.74,31150
2018/04/05,13:29:00,91.73,91.73,91.63,91.64,29076
2018/04/05,13:30:00,91.64,91.78,91.64,91.74,62920
2018/04/05,13:31:00,91.73,91.78,91.68,91.75,49933
2018/04/05,13:32:00,91.76,91.86,91.76,91.80,59172
2018/04/05,13:33:00,91.80,91.92,91.80,91.89,57415
2018/04/05,13:34:00,91.89,91.91,91.84,91.90,39119
2018/04/05,13:35:00,91.90,91.91,91.86,91.87,36959
2018/04/05,13:36:00,91.87,91.98,91.87,91.98,28014
2018/04/05,13:37:00,91.98,91.98,91.85,91.90,119704
2018/04/05,13:38:00,91.90,91.97,91.90,91.91,31050
2018/04/05,13:39:00,91.91,91.95,91.85,91.87,45759
2018/04/05,13:40:00,91.87,91.89,91.76,91.77,45038
2018/04/05,13:41:00,91.77,91.78,91.59,91.59,77929
2018/04/05,13:42:00,91.58,91.59,91.43,91.43,123885
2018/04/05,13:43:00,91.43,91.55,91.41,91.54,59454
2018/04/05,13:44:00,91.53,91.58,91.40,91.43,113132
2018/04/05,13:45:00,91.42,91.56,91.42,91.45,94844
2018/04/05,13:46:00,91.46,91.60,91.43,91.59,78038
2018/04/05,13:47:00,91.58,91.67,91.56,91.58,122790
2018/04/05,13:48:00,91.58,91.64,91.53,91.63,58656
2018/04/05,13:49:00,91.62,91.77,91.58,91.73,102683
2018/04/05,13:50:00,91.72,91.82,91.71,91.75,65553
2018/04/05,13:51:00,91.75,91.89,91.69,91.84,65243
2018/04/05,13:52:00,91.85,91.88,91.76,91.88,87159
2018/04/05,13:53:00,91.87,91.90,91.85,91.86,26239
2018/04/05,13:54:00,91.87,91.98,91.82,91.87,166463
2018/04/05,13:55:00,91.87,91.88,91.76,91.79,35620
2018/04/05,13:56:00,91.79,91.79,91.74,91.76,33687
2018/04/05,13:57:00,91.75,91.85,91.75,91.79,49026
2018/04/05,13:58:00,91.79,91.90,91.79,91.81,80098
2018/04/05,13:59:00,91.81,91.87,91.78,91.85,41392
2018/04/05,14:00:00,91.84,91.95,91.78,91.83,89946
2018/04/05,14:01:00,91.83,91.97,91.77,91.87,130386
2018/04/05,14:02:00,91.87,92.04,91.86,92.00,84937
2018/04/05,14:03:00,92.00,92.18,91.95,92.13,104978
2018/04/05,14:04:00,92.12,92.18,92.04,92.10,52449
2018/04/05,14:05:00,92.10,92.16,92.08,92.10,37470
2018/04/05,14:06:00,92.10,92.10,92.04,92.10,70136
2018/04/05,14:07:00,92.10,92.11,92.00,92.06,40398
2018/04/05,14:08:00,92.06,92.06,91.69,91.91,117010
2018/04/05,14:09:00,91.90,91.98,91.89,91.91,66254
2018/04/05,14:10:00,91.92,91.94,91.83,91.86,58062
2018/04/05,14:11:00,91.86,91.98,91.85,91.97,34424
2018/04/05,14:12:00,91.97,92.10,91.97,92.05,46549
2018/04/05,14:13:00,92.05,92.13,92.01,92.01,55857
2018/04/05,14:14:00,92.01,92.02,91.94,91.96,19924
2018/04/05,14:15:00,91.97,92.01,91.91,91.94,31839
2018/04/05,14:16:00,91.94,92.02,91.94,91.95,33198
2018/04/05,14:17:00,91.95,92.13,91.91,92.08,87043
2018/04/05,14:18:00,92.09,92.17,92.06,92.13,33091
2018/04/05,14:19:00,92.13,92.18,92.10,92.14,28144
2018/04/05,14:20:00,92.14,92.14,92.08,92.13,28621
2018/04/05,14:21:00,92.13,92.14,92.06,92.11,33000
2018/04/05,14:22:00,92.11,92.13,92.04,92.06,78122
2018/04/05,14:23:00,92.06,92.12,92.01,92.03,38824
2018/04/05,14:24:00,92.03,92.04,91.96,91.96,53872
2018/04/05,14:25:00,91.96,92.04,91.96,91.98,17093
2018/04/05,14:26:00,91.98,91.98,91.90,91.96,36495
2018/04/05,14:27:00,91.96,92.03,91.95,92.00,18054
2018/04/05,14:28:00,92.00,92.07,92.00,92.03,53766
2018/04/05,14:29:00,92.02,92.06,91.94,91.94,38028
2018/04/05,14:30:00,91.94,92.00,91.92,91.96,33343
2018/04/05,14:31:00,91.96,92.05,91.94,92.00,36061
2018/04/05,14:32:00,92.00,92.13,91.96,92.13,50102
2018/04/05,14:33:00,92.13,92.15,92.09,92.14,32032
2018/04/05,14:34:00,92.14,92.17,92.04,92.16,79240
2018/04/05,14:35:00,92.15,92.17,92.11,92.15,66201
2018/04/05,14:36:00,92.15,92.20,92.08,92.12,152236
2018/04/05,14:37:00,92.13,92.14,92.10,92.11,89503
2018/04/05,14:38:00,92.11,92.14,92.07,92.08,36253
2018/04/05,14:39:00,92.09,92.12,92.07,92.10,26784
2018/04/05,14:40:00,92.10,92.11,92.05,92.07,33827
2018/04/05,14:41:00,92.07,92.14,92.06,92.14,29807
2018/04/05,14:42:00,92.14,92.15,92.08,92.10,24566
2018/04/05,14:43:00,92.11,92.11,92.01,92.09,43301
2018/04/05,14:44:00,92.09,92.09,92.01,92.07,48776
2018/04/05,14:45:00,92.08,92.32,92.07,92.28,93845
2018/04/05,14:46:00,92.28,92.40,92.28,92.38,73776
2018/04/05,14:47:00,92.39,92.44,92.36,92.37,117931
2018/04/05,14:48:00,92.38,92.44,92.34,92.41,61299
2018/04/05,14:49:00,92.41,92.45,92.36,92.43,112634
2018/04/05,14:50:00,92.43,92.46,92.41,92.46,118610
2018/04/05,14:51:00,92.46,92.49,92.41,92.42,61720
2018/04/05,14:52:00,92.42,92.48,92.39,92.45,68353
2018/04/05,14:53:00,92.45,92.47,92.40,92.42,31200
2018/04/05,14:54:00,92.42,92.46,92.40,92.41,38121
2018/04/05,14:55:00,92.41,92.47,92.39,92.47,52341
2018/04/05,14:56:00,92.48,92.49,92.39,92.41,79260
2018/04/05,14:57:00,92.41,92.47,92.39,92.46,36279
2018/04/05,14:58:00,92.46,92.49,92.45,92.46,35473
2018/04/05,14:59:00,92.46,92.47,92.43,92.43,22922
2018/04/05,15:00:00,92.43,92.45,92.40,92.41,38663
2018/04/05,15:01:00,92.41,92.44,92.38,92.38,98227
2018/04/05,15:02:00,92.38,92.41,92.32,92.33,69115
2018/04/05,15:03:00,92.34,92.38,92.32,92.35,32426
2018/04/05,15:04:00,92.35,92.39,92.34,92.34,49768
2018/04/05,15:05:00,92.35,92.36,92.28,92.30,39427
2018/04/05,15:06:00,92.30,92.37,92.30,92.34,48378
2018/04/05,15:07:00,92.33,92.41,92.33,92.40,38478
2018/04/05,15:08:00,92.40,92.44,92.39,92.43,43566
2018/04/05,15:09:00,92.44,92.62,92.40,92.58,100854
2018/04/05,15:10:00,92.58,92.72,92.56,92.68,54199
2018/04/05,15:11:00,92.67,92.71,92.64,92.67,40390
2018/04/05,15:12:00,92.67,92.70,92.64,92.69,47714
2018/04/05,15:13:00,92.69,92.74,92.69,92.70,41557
2018/04/05,15:14:00,92.70,92.71,92.61,92.67,53483
2018/04/05,15:15:00,92.67,92.68,92.63,92.64,32883
2018/04/05,15:16:00,92.64,92.70,92.64,92.70,29885
2018/04/05,15:17:00,92.70,92.71,92.56,92.59,61331
2018/04/05,15:18:00,92.60,92.63,92.59,92.63,26206
2018/04/05,15:19:00,92.63,92.66,92.62,92.66,30140
2018/04/05,15:20:00,92.65,92.67,92.62,92.63,26457
2018/04/05,15:21:00,92.64,92.70,92.64,92.69,53303
2018/04/05,15:22:00,92.69,92.69,92.59,92.61,35792
2018/04/05,15:23:00,92.61,92.62,92.55,92.60,41332
2018/04/05,15:24:00,92.60,92.67,92.60,92.67,57055
2018/04/05,15:25:00,92.67,92.69,92.63,92.63,40054
2018/04/05,15:26:00,92.63,92.67,92.48,92.50,59720
2018/04/05,15:27:00,92.49,92.51,92.44,92.44,66354
2018/04/05,15:28:00,92.44,92.49,92.41,92.43,62699
2018/04/05,15:29:00,92.44,92.45,92.42,92.43,24609
2018/04/05,15:30:00,92.42,92.51,92.42,92.50,35189
2018/04/05,15:31:00,92.50,92.52,92.46,92.47,39071
2018/04/05,15:32:00,92.46,92.48,92.35,92.37,78771
2018/04/05,15:33:00,92.37,92.41,92.36,92.40,39227
2018/04/05,15:34:00,92.40,92.41,92.28,92.30,41356
2018/04/05,15:35:00,92.30,92.31,92.20,92.25,59521
2018/04/05,15:36:00,92.26,92.32,92.25,92.28,44584
2018/04/05,15:37:00,92.28,92.28,92.14,92.25,93000
2018/04/05,15:38:00,92.23,92.28,92.21,92.22,59041
2018/04/05,15:39:00,92.23,92.24,92.10,92.10,78717
2018/04/05,15:40:00,92.10,92.11,92.06,92.09,99697
2018/04/05,15:41:00,92.09,92.21,92.09,92.21,98888
2018/04/05,15:42:00,92.16,92.25,92.16,92.20,63205
2018/04/05,15:43:00,92.20,92.42,92.20,92.39,89714
2018/04/05,15:44:00,92.43,92.43,92.37,92.37,50359
2018/04/05,15:45:00,92.38,92.46,92.38,92.40,63324
2018/04/05,15:46:00,92.40,92.50,92.40,92.47,61763
2018/04/05,15:47:00,92.48,92.54,92.45,92.51,82072
2018/04/05,15:48:00,92.51,92.54,92.48,92.54,71044
2018/04/05,15:49:00,92.54,92.61,92.53,92.59,86580
2018/04/05,15:50:00,92.60,92.62,92.56,92.59,70870
2018/04/05,15:51:00,92.60,92.79,92.50,92.52,250734
2018/04/05,15:52:00,92.52,92.62,92.51,92.61,65427
2018/04/05,15:53:00,92.61,92.73,92.60,92.72,116295
2018/04/05,15:54:00,92.72,92.80,92.69,92.78,125222
2018/04/05,15:55:00,92.79,92.80,92.67,92.69,143984
2018/04/05,15:56:00,92.69,92.70,92.55,92.56,169789
2018/04/05,15:57:00,92.55,92.65,92.48,92.50,139941
2018/04/05,15:58:00,92.51,92.60,92.50,92.54,154782
2018/04/05,15:59:00,92.53,92.60,92.53,92.59,151891
2018/04/05,16:00:00,92.59,92.59,92.37,92.38,523107
2018/04/06,09:31:00,91.49,91.76,91.17,91.51,142553
2018/04/06,09:32:00,91.55,91.83,91.55,91.71,104098
2018/04/06,09:33:00,91.71,91.99,91.51,91.86,99839
2018/04/06,09:34:00,91.87,91.95,91.80,91.81,64952
2018/04/06,09:35:00,91.82,91.94,91.78,91.87,67073
2018/04/06,09:36:00,91.86,92.04,91.85,91.99,72452
2018/04/06,09:37:00,91.99,92.21,91.95,92.20,71465
2018/04/06,09:38:00,92.19,92.31,92.15,92.30,96752
2018/04/06,09:39:00,92.31,92.33,92.20,92.30,94816
2018/04/06,09:40:00,92.30,92.43,92.30,92.37,80885
2018/04/06,09:41:00,92.37,92.40,92.22,92.23,79655
2018/04/06,09:42:00,92.24,92.30,92.19,92.24,70335
2018/04/06,09:43:00,92.24,92.27,92.08,92.10,77571
2018/04/06,09:44:00,92.12,92.18,92.00,92.06,62382
2018/04/06,09:45:00,92.08,92.21,92.02,92.18,99029
2018/04/06,09:46:00,92.18,92.21,92.07,92.19,69514
2018/04/06,09:47:00,92.19,92.20,92.02,92.09,71765
2018/04/06,09:48:00,92.10,92.10,91.91,91.96,90514
2018/04/06,09:49:00,91.96,92.20,91.96,92.18,62754
2018/04/06,09:50:00,92.18,92.24,92.16,92.23,71692
2018/04/06,09:51:00,92.24,92.32,92.18,92.30,71317
2018/04/06,09:52:00,92.32,92.46,92.27,92.46,78775
2018/04/06,09:53:00,92.46,92.46,92.30,92.38,93607
2018/04/06,09:54:00,92.39,92.40,92.31,92.34,55780
2018/04/06,09:55:00,92.35,92.39,92.32,92.35,49649
2018/04/06,09:56:00,92.35,92.36,92.22,92.31,86349
2018/04/06,09:57:00,92.31,92.36,92.22,92.24,74076
2018/04/06,09:58:00,92.25,92.37,92.24,92.31,39522
2018/04/06,09:59:00,92.32,92.34,92.19,92.20,63470
2018/04/06,10:00:00,92.22,92.28,92.19,92.22,35201
2018/04/06,10:01:00,92.22,92.33,92.21,92.24,49620
2018/04/06,10:02:00,92.24,92.28,92.16,92.21,36007
2018/04/06,10:03:00,92.21,92.22,92.09,92.09,81651
2018/04/06,10:04:00,92.09,92.11,92.03,92.08,31395
2018/04/06,10:05:00,92.08,92.16,92.03,92.16,58956
2018/04/06,10:06:00,92.16,92.17,92.10,92.11,82834
2018/04/06,10:07:00,92.11,92.19,92.11,92.17,106640
2018/04/06,10:08:00,92.17,92.20,92.10,92.17,59614
2018/04/06,10:09:00,92.17,92.26,92.16,92.21,28016
2018/04/06,10:10:00,92.22,92.22,92.09,92.18,57551
2018/04/06,10:11:00,92.18,92.19,92.09,92.10,90684
2018/04/06,10:12:00,92.11,92.14,92.09,92.12,76129
2018/04/06,10:13:00,92.12,92.19,92.09,92.18,51563
2018/04/06,10:14:00,92.18,92.20,92.12,92.18,31337
2018/04/06,10:15:00,92.18,92.24,92.14,92.19,31886
2018/04/06,10:16:00,92.19,92.25,92.15,92.24,55577
2018/04/06,10:17:00,92.24,92.25,92.11,92.11,39800
2018/04/06,10:18:00,92.12,92.21,92.12,92.21,43850
2018/04/06,10:19:00,92.21,92.37,92.20,92.34,66708
2018/04/06,10:20:00,92.35,92.36,92.28,92.35,32626
2018/04/06,10:21:00,92.34,92.41,92.33,92.38,44362
2018/04/06,10:22:00,92.37,92.39,92.31,92.32,25119
2018/04/06,10:23:00,92.32,92.32,92.21,92.22,30533
2018/04/06,10:24:00,92.22,92.30,92.22,92.23,24766
2018/04/06,10:25:00,92.23,92.25,92.15,92.17,64186
2018/04/06,10:26:00,92.16,92.22,92.15,92.20,31703
2018/04/06,10:27:00,92.20,92.30,92.20,92.28,28444
2018/04/06,10:28:00,92.28,92.40,92.28,92.34,43525
2018/04/06,10:29:00,92.33,92.33,92.18,92.18,35388
2018/04/06,10:30:00,92.18,92.23,92.11,92.12,98607
2018/04/06,10:31:00,92.12,92.17,92.11,92.16,37617
2018/04/06,10:32:00,92.16,92.19,92.11,92.13,38827
2018/04/06,10:33:00,92.13,92.16,92.07,92.09,142358
2018/04/06,10:34:00,92.09,92.12,91.99,91.99,46590
2018/04/06,10:35:00,92.00,92.00,91.83,91.83,60565
2018/04/06,10:36:00,91.84,91.92,91.84,91.92,37617
2018/04/06,10:37:00,91.91,91.92,91.76,91.79,47127
2018/04/06,10:38:00,91.78,91.85,91.75,91.84,53545
2018/04/06,10:39:00,91.84,92.00,91.84,91.97,39534
2018/04/06,10:40:00,91.97,91.98,91.84,91.87,33787
2018/04/06,10:41:00,91.86,91.90,91.81,91.83,42181
2018/04/06,10:42:00,91.83,91.88,91.73,91.74,88672
2018/04/06,10:43:00,91.74,91.75,91.63,91.63,49330
2018/04/06,10:44:00,91.62,91.64,91.52,91.56,54522
2018/04/06,10:45:00,91.56,91.64,91.54,91.59,52240
2018/04/06,10:46:00,91.59,91.62,91.40,91.40,84511
2018/04/06,10:47:00,91.40,91.51,91.39,91.41,138375
2018/04/06,10:48:00,91.41,91.57,91.40,91.45,64968
2018/04/06,10:49:00,91.45,91.58,91.42,91.48,65354
2018/04/06,10:50:00,91.47,91.59,91.44,91.55,54233
2018/04/06,10:51:00,91.54,91.54,91.45,91.52,72512
2018/04/06,10:52:00,91.51,91.63,91.50,91.61,61559
2018/04/06,10:53:00,91.60,91.60,91.47,91.49,92657
2018/04/06,10:54:00,91.48,91.54,91.46,91.53,50780
2018/04/06,10:55:00,91.53,91.56,91.40,91.51,72866
2018/04/06,10:56:00,91.52,91.71,91.50,91.71,71007
2018/04/06,10:57:00,91.71,91.79,91.65,91.75,57217
2018/04/06,10:58:00,91.74,91.74,91.53,91.53,70628
2018/04/06,10:59:00,91.53,91.62,91.52,91.62,98281
2018/04/06,11:00:00,91.62,91.62,91.50,91.58,32741
2018/04/06,11:01:00,91.58,91.58,91.34,91.36,70058
2018/04/06,11:02:00,91.36,91.40,91.27,91.37,103290
2018/04/06,11:03:00,91.38,91.38,91.19,91.26,100335
2018/04/06,11:04:00,91.26,91.30,91.19,91.23,60380
2018/04/06,11:05:00,91.24,91.40,91.24,91.40,119104
2018/04/06,11:06:00,91.40,91.43,91.21,91.26,96740
2018/04/06,11:07:00,91.26,91.40,91.26,91.39,48043
2018/04/06,11:08:00,91.39,91.40,91.35,91.39,53181
2018/04/06,11:09:00,91.39,91.53,91.38,91.47,54932
2018/04/06,11:10:00,91.47,91.50,91.41,91.50,60433
2018/04/06,11:11:00,91.49,91.55,91.41,91.54,55541
2018/04/06,11:12:00,91.54,91.68,91.54,91.66,52146
2018/04/06,11:13:00,91.66,91.68,91.57,91.58,84772
2018/04/06,11:14:00,91.59,91.68,91.53,91.62,63538
2018/04/06,11:15:00,91.62,91.65,91.55,91.55,50490
2018/04/06,11:16:00,91.55,91.62,91.47,91.48,76325
2018/04/06,11:17:00,91.48,91.69,91.48,91.69,46410
2018/04/06,11:18:00,91.69,91.74,91.65,91.66,34322
2018/04/06,11:19:00,91.66,91.67,91.56,91.58,54528
2018/04/06,11:20:00,91.58,91.70,91.54,91.68,26766
2018/04/06,11:21:00,91.68,91.75,91.66,91.67,27087
2018/04/06,11:22:00,91.67,91.73,91.51,91.65,85710
2018/04/06,11:23:00,91.65,91.65,91.45,91.46,74382
2018/04/06,11:24:00,91.45,91.58,91.44,91.52,39296
2018/04/06,11:25:00,91.51,91.51,91.31,91.34,111034
2018/04/06,11:26:00,91.35,91.47,91.35,91.43,29358
2018/04/06,11:27:00,91.42,91.64,91.38,91.64,45513
2018/04/06,11:28:00,91.64,91.70,91.63,91.68,34936
2018/04/06,11:29:00,91.68,91.70,91.57,91.57,25597
2018/04/06,11:30:00,91.57,91.67,91.56,91.65,49490
2018/04/06,11:31:00,91.65,91.69,91.59,91.59,54489
2018/04/06,11:32:00,91.57,91.73,91.54,91.71,57844
2018/04/06,11:33:00,91.71,91.71,91.59,91.62,54352
2018/04/06,11:34:00,91.64,91.75,91.64,91.75,29056
2018/04/06,11:35:00,91.75,91.78,91.72,91.78,27552
2018/04/06,11:36:00,91.78,91.78,91.69,91.74,23936
2018/04/06,11:37:00,91.74,91.77,91.62,91.73,31292
2018/04/06,11:38:00,91.73,91.80,91.72,91.80,28207
2018/04/06,11:39:00,91.81,91.81,91.72,91.73,39031
2018/04/06,11:40:00,91.76,91.99,91.75,91.93,74239
2018/04/06,11:41:00,91.94,91.99,91.90,91.98,101402
2018/04/06,11:42:00,91.99,91.99,91.93,91.94,31907
2018/04/06,11:43:00,91.94,92.00,91.90,91.92,50757
2018/04/06,11:44:00,91.92,91.99,91.91,91.97,25239
2018/04/06,11:45:00,91.97,92.00,91.95,91.97,35709
2018/04/06,11:46:00,91.97,91.97,91.89,91.90,42507
2018/04/06,11:47:00,91.90,91.93,91.87,91.89,78474
2018/04/06,11:48:00,91.89,91.97,91.89,91.91,52401
2018/04/06,11:49:00,91.91,91.91,91.74,91.74,74280
2018/04/06,11:50:00,91.75,91.76,91.64,91.64,46433
2018/04/06,11:51:00,91.64,91.67,91.61,91.62,47398
2018/04/06,11:52:00,91.62,91.74,91.62,91.70,19472
2018/04/06,11:53:00,91.70,91.85,91.66,91.82,38315
2018/04/06,11:54:00,91.81,91.85,91.72,91.72,28959
2018/04/06,11:55:00,91.73,91.78,91.70,91.78,22390
2018/04/06,11:56:00,91.77,91.88,91.76,91.80,57747
2018/04/06,11:57:00,91.80,91.83,91.75,91.81,21264
2018/04/06,11:58:00,91.81,91.89,91.79,91.87,62795
2018/04/06,11:59:00,91.88,92.06,91.83,92.02,69486
2018/04/06,12:00:00,92.03,92.04,91.95,91.96,43335
2018/04/06,12:01:00,91.96,91.97,91.91,91.93,27894
2018/04/06,12:02:00,91.92,92.00,91.88,91.95,85793
2018/04/06,12:03:00,91.95,91.95,91.78,91.83,51172
2018/04/06,12:04:00,91.84,91.89,91.81,91.81,26888
2018/04/06,12:05:00,91.82,91.84,91.76,91.78,38174
2018/04/06,12:06:00,91.78,91.82,91.70,91.80,33189
2018/04/06,12:07:00,91.79,91.89,91.77,91.88,15883
2018/04/06,12:08:00,91.88,91.94,91.85,91.92,22845
2018/04/06,12:09:00,91.92,92.04,91.90,91.96,25967
2018/04/06,12:10:00,91.95,91.96,91.82,91.84,35803
2018/04/06,12:11:00,91.84,91.86,91.76,91.78,34519
2018/04/06,12:12:00,91.78,91.81,91.67,91.72,42870
2018/04/06,12:13:00,91.75,91.78,91.70,91.75,38690
2018/04/06,12:14:00,91.75,91.76,91.57,91.62,49407
2018/04/06,12:15:00,91.62,91.67,91.56,91.61,44278
2018/04/06,12:16:00,91.61,91.66,91.59,91.64,15818
2018/04/06,12:17:00,91.64,91.65,91.57,91.57,60956
2018/04/06,12:18:00,91.57,91.64,91.56,91.63,28864
2018/04/06,12:19:00,91.63,91.72,91.62,91.62,22181
2018/04/06,12:20:00,91.61,91.63,91.48,91.48,44742
2018/04/06,12:21:00,91.48,91.50,91.34,91.40,90470
2018/04/06,12:22:00,91.39,91.42,91.30,91.33,84992
2018/04/06,12:23:00,91.33,91.42,91.33,91.40,12969
2018/04/06,12:24:00,91.40,91.44,91.37,91.42,28882
2018/04/06,12:25:00,91.42,91.45,91.33,91.38,54359
2018/04/06,12:26:00,91.38,91.41,91.23,91.24,65970
2018/04/06,12:27:00,91.24,91.33,91.24,91.30,42531
2018/04/06,12:28:00,91.29,91.41,91.27,91.32,35911
2018/04/06,12:29:00,91.32,91.32,91.25,91.27,26932
2018/04/06,12:30:00,91.27,91.35,91.20,91.25,37696
2018/04/06,12:31:00,91.25,91.35,91.16,91.32,79989
2018/04/06,12:32:00,91.32,91.43,91.32,91.39,45809
2018/04/06,12:33:00,91.39,91.52,91.38,91.47,54688
2018/04/06,12:34:00,91.46,91.46,91.33,91.37,52677
2018/04/06,12:35:00,91.37,91.40,91.29,91.40,19158
2018/04/06,12:36:00,91.41,91.46,91.39,91.42,16576
2018/04/06,12:37:00,91.43,91.44,91.37,91.43,20019
2018/04/06,12:38:00,91.42,91.59,91.42,91.50,66405
2018/04/06,12:39:00,91.50,91.59,91.47,91.50,62215
2018/04/06,12:40:00,91.50,91.56,91.43,91.52,40319
2018/04/06,12:41:00,91.52,91.57,91.49,91.50,29182
2018/04/06,12:42:00,91.50,91.72,91.50,91.69,78653
2018/04/06,12:43:00,91.69,91.71,91.63,91.71,46377
2018/04/06,12:44:00,91.68,91.73,91.65,91.68,42006
2018/04/06,12:45:00,91.69,91.71,91.65,91.66,52907
2018/04/06,12:46:00,91.67,91.69,91.63,91.64,16837
2018/04/06,12:47:00,91.65,91.67,91.57,91.58,30954
2018/04/06,12:48:00,91.58,91.69,91.56,91.64,24370
2018/04/06,12:49:00,91.64,91.80,91.63,91.75,70951
2018/04/06,12:50:00,91.75,91.79,91.66,91.68,35160
2018/04/06,12:51:00,91.68,91.72,91.63,91.68,20606
2018/04/06,12:52:00,91.66,91.68,91.62,91.63,14107
2018/04/06,12:53:00,91.63,91.73,91.62,91.72,33998
2018/04/06,12:54:00,91.72,91.82,91.72,91.78,64939
2018/04/06,12:55:00,91.77,91.85,91.74,91.85,25560
2018/04/06,12:56:00,91.85,91.92,91.81,91.85,59931
2018/04/06,12:57:00,91.86,91.93,91.85,91.89,41043
2018/04/06,12:58:00,91.90,91.93,91.84,91.93,27481
2018/04/06,12:59:00,91.92,92.03,91.91,91.99,84154
2018/04/06,13:00:00,91.99,92.01,91.94,91.98,24199
2018/04/06,13:01:00,91.98,91.98,91.83,91.83,22122
2018/04/06,13:02:00,91.83,91.90,91.83,91.84,21345
2018/04/06,13:03:00,91.84,91.86,91.77,91.79,16500
2018/04/06,13:04:00,91.77,91.77,91.63,91.67,78548
2018/04/06,13:05:00,91.66,91.76,91.66,91.75,21248
2018/04/06,13:06:00,91.74,91.75,91.56,91.59,85106
2018/04/06,13:07:00,91.59,91.61,91.40,91.45,112642
2018/04/06,13:08:00,91.43,91.55,91.37,91.55,53362
2018/04/06,13:09:00,91.55,91.58,91.39,91.47,45733
2018/04/06,13:10:00,91.46,91.49,91.36,91.37,31984
2018/04/06,13:11:00,91.36,91.37,91.22,91.28,109781
2018/04/06,13:12:00,91.28,91.34,91.27,91.31,35481
2018/04/06,13:13:00,91.31,91.46,91.30,91.45,35618
2018/04/06,13:14:00,91.45,91.52,91.35,91.37,127879
2018/04/06,13:15:00,91.37,91.46,91.36,91.45,37653
2018/04/06,13:16:00,91.45,91.52,91.44,91.50,83886
2018/04/06,13:17:00,91.50,91.53,91.44,91.45,51258
2018/04/06,13:18:00,91.45,91.48,91.35,91.44,83006
2018/04/06,13:19:00,91.43,91.53,91.42,91.46,44035
2018/04/06,13:20:00,91.46,91.49,91.36,91.45,67351
2018/04/06,13:21:00,91.45,91.52,91.38,91.47,32654
2018/04/06,13:22:00,91.47,91.49,91.40,91.44,19944
2018/04/06,13:23:00,91.45,91.46,91.37,91.40,28381
2018/04/06,13:24:00,91.41,91.48,91.36,91.44,28813
2018/04/06,13:25:00,91.44,91.46,91.34,91.38,45788
2018/04/06,13:26:00,91.39,91.48,91.38,91.43,31431
2018/04/06,13:27:00,91.42,91.52,91.37,91.51,34470
2018/04/06,13:28:00,91.50,91.73,91.50,91.65,107519
2018/04/06,13:29:00,91.64,91.64,91.59,91.62,21020
2018/04/06,13:30:00,91.63,91.63,91.55,91.57,39166
2018/04/06,13:31:00,91.58,91.67,91.52,91.57,101393
2018/04/06,13:32:00,91.56,91.62,91.52,91.55,50538
2018/04/06,13:33:00,91.54,91.63,91.53,91.59,28039
2018/04/06,13:34:00,91.58,91.58,91.38,91.40,74055
2018/04/06,13:35:00,91.40,91.43,91.27,91.27,51959
2018/04/06,13:36:00,91.27,91.38,91.20,91.38,65533
2018/04/06,13:37:00,91.36,91.41,91.31,91.36,25148
2018/04/06,13:38:00,91.36,91.44,91.34,91.34,61336
2018/04/06,13:39:00,91.34,91.36,91.19,91.23,53692
2018/04/06,13:40:00,91.22,91.25,91.02,91.04,119017
2018/04/06,13:41:00,91.06,91.19,91.05,91.16,48167
2018/04/06,13:42:00,91.16,91.16,90.97,91.07,93185
2018/04/06,13:43:00,91.07,91.12,91.01,91.03,38666
2018/04/06,13:44:00,91.03,91.15,90.95,91.11,42379
2018/04/06,13:45:00,91.10,91.21,91.06,91.19,20039
2018/04/06,13:46:00,91.18,91.21,91.09,91.16,36060
2018/04/06,13:47:00,91.15,91.19,91.04,91.06,31683
2018/04/06,13:48:00,91.05,91.05,90.98,91.01,38041
2018/04/06,13:49:00,91.01,91.11,90.97,90.99,44192
2018/04/06,13:50:00,90.99,90.99,90.10,90.77,151823
2018/04/06,13:51:00,90.77,90.83,90.63,90.70,79986
2018/04/06,13:52:00,90.70,90.79,90.62,90.77,51235
2018/04/06,13:53:00,90.77,90.78,90.54,90.61,71000
2018/04/06,13:54:00,90.60,90.69,90.47,90.48,115326
2018/04/06,13:55:00,90.49,90.56,90.43,90.47,68124
2018/04/06,13:56:00,90.47,90.65,90.47,90.56,47620
2018/04/06,13:57:00,90.56,90.71,90.51,90.56,75555
2018/04/06,13:58:00,90.56,90.63,90.46,90.56,59961
2018/04/06,13:59:00,90.56,90.59,90.48,90.56,61149
2018/04/06,14:00:00,90.56,90.61,90.40,90.40,89182
2018/04/06,14:01:00,90.40,90.56,90.26,90.55,131000
2018/04/06,14:02:00,90.53,90.56,90.45,90.51,40401
2018/04/06,14:03:00,90.51,90.57,90.36,90.48,148701
2018/04/06,14:04:00,90.50,90.58,90.38,90.51,116861
2018/04/06,14:05:00,90.51,90.52,90.31,90.36,78483
2018/04/06,14:06:00,90.35,90.48,90.33,90.37,57954
2018/04/06,14:07:00,90.36,90.41,90.25,90.36,105679
2018/04/06,14:08:00,90.36,90.43,90.22,90.22,65248
2018/04/06,14:09:00,90.23,90.39,90.18,90.27,68176
2018/04/06,14:10:00,90.27,90.39,90.21,90.36,56666
2018/04/06,14:11:00,90.36,90.51,90.33,90.50,71690
2018/04/06,14:12:00,90.50,90.54,90.46,90.48,59281
2018/04/06,14:13:00,90.48,90.55,90.42,90.46,57959
2018/04/06,14:14:00,90.46,90.55,90.44,90.49,47571
2018/04/06,14:15:00,90.48,90.50,90.39,90.44,62705
2018/04/06,14:16:00,90.43,90.43,90.29,90.34,57028
2018/04/06,14:17:00,90.36,90.45,90.29,90.32,111433
2018/04/06,14:18:00,90.33,90.51,90.33,90.48,66977
2018/04/06,14:19:00,90.48,90.49,90.30,90.37,64177
2018/04/06,14:20:00,90.38,90.39,90.16,90.19,82587
2018/04/06,14:21:00,90.22,90.39,90.21,90.23,65383
2018/04/06,14:22:00,90.21,90.37,90.21,90.32,31047
2018/04/06,14:23:00,90.32,90.40,90.29,90.36,37634
2018/04/06,14:24:00,90.38,90.38,90.21,90.21,41543
2018/04/06,14:25:00,90.21,90.23,90.12,90.14,51976
2018/04/06,14:26:00,90.14,90.15,89.96,89.98,181100
2018/04/06,14:27:00,89.98,90.05,89.94,90.05,63656
2018/04/06,14:28:00,90.05,90.10,89.99,90.01,70511
2018/04/06,14:29:00,90.01,90.06,89.98,90.01,39520
2018/04/06,14:30:00,90.01,90.09,89.92,90.03,84039
2018/04/06,14:31:00,90.02,90.27,89.99,90.25,99610
2018/04/06,14:32:00,90.25,90.30,90.20,90.20,42368
2018/04/06,14:33:00,90.20,90.26,90.11,90.17,79841
2018/04/06,14:34:00,90.17,90.18,89.99,90.03,75528
2018/04/06,14:35:00,90.03,90.03,89.93,89.96,52499
2018/04/06,14:36:00,89.95,90.06,89.94,89.96,78470
2018/04/06,14:37:00,89.97,90.11,89.86,89.92,149291
2018/04/06,14:38:00,89.92,89.98,89.89,89.89,40885
2018/04/06,14:39:00,89.89,89.92,89.74,89.74,128165
2018/04/06,14:40:00,89.73,89.81,89.63,89.80,99785
2018/04/06,14:41:00,89.80,89.80,89.63,89.74,55166
2018/04/06,14:42:00,89.74,90.04,89.74,90.02,134074
2018/04/06,14:43:00,90.02,90.09,89.97,89.99,69959
2018/04/06,14:44:00,89.99,90.19,89.99,90.18,113244
2018/04/06,14:45:00,90.18,90.19,89.96,90.03,70048
2018/04/06,14:46:00,90.03,90.10,89.93,90.10,55142
2018/04/06,14:47:00,90.10,90.12,89.97,90.05,62407
2018/04/06,14:48:00,90.04,90.13,90.01,90.09,51027
2018/04/06,14:49:00,90.11,90.12,89.88,89.95,128394
2018/04/06,14:50:00,89.95,90.13,89.93,90.10,101083
2018/04/06,14:51:00,90.10,90.10,89.79,89.82,72312
2018/04/06,14:52:00,89.82,89.95,89.70,89.88,136913
2018/04/06,14:53:00,89.88,89.88,89.72,89.74,54200
2018/04/06,14:54:00,89.73,89.94,89.72,89.94,57263
2018/04/06,14:55:00,89.95,90.00,89.86,89.93,51126
2018/04/06,14:56:00,89.92,89.92,89.67,89.73,109771
2018/04/06,14:57:00,89.73,89.77,89.64,89.66,74432
2018/04/06,14:58:00,89.66,89.71,89.55,89.56,107499
2018/04/06,14:59:00,89.55,89.79,89.48,89.78,172823
2018/04/06,15:00:00,89.79,89.80,89.67,89.75,70258
2018/04/06,15:01:00,89.76,90.01,89.76,90.01,134584
2018/04/06,15:02:00,90.01,90.01,89.85,89.86,152989
2018/04/06,15:03:00,89.85,89.85,89.69,89.69,108383
2018/04/06,15:04:00,89.69,89.74,89.58,89.58,121364
2018/04/06,15:05:00,89.58,89.69,89.54,89.54,78546
2018/04/06,15:06:00,89.54,89.69,89.50,89.56,95076
2018/04/06,15:07:00,89.56,89.70,89.52,89.64,119480
2018/04/06,15:08:00,89.64,89.66,89.53,89.59,67579
2018/04/06,15:09:00,89.59,89.74,89.58,89.66,121959
2018/04/06,15:10:00,89.65,89.79,89.62,89.75,82482
2018/04/06,15:11:00,89.75,89.81,89.64,89.76,89014
2018/04/06,15:12:00,89.77,89.90,89.72,89.90,150696
2018/04/06,15:13:00,89.89,89.99,89.80,89.97,118823
2018/04/06,15:14:00,89.97,89.99,89.88,89.90,79613
2018/04/06,15:15:00,89.90,90.11,89.89,90.10,135775
2018/04/06,15:16:00,90.10,90.18,90.08,90.11,116647
2018/04/06,15:17:00,90.12,90.23,90.03,90.07,222607
2018/04/06,15:18:00,90.06,90.14,90.01,90.08,50986
2018/04/06,15:19:00,90.09,90.23,90.05,90.15,98657
2018/04/06,15:20:00,90.13,90.13,89.92,89.93,113122
2018/04/06,15:21:00,89.94,90.08,89.93,90.01,67897
2018/04/06,15:22:00,90.01,90.13,90.01,90.08,70551
2018/04/06,15:23:00,90.08,90.32,90.08,90.30,80613
2018/04/06,15:24:00,90.29,90.31,90.15,90.16,85537
2018/04/06,15:25:00,90.16,90.17,90.05,90.17,101951
2018/04/06,15:26:00,90.17,90.19,90.05,90.10,67094
2018/04/06,15:27:00,90.10,90.14,90.00,90.01,117396
2018/04/06,15:28:00,90.01,90.14,89.92,89.95,148079
2018/04/06,15:29:00,89.95,90.06,89.88,90.05,110416
2018/04/06,15:30:00,90.05,90.09,89.95,89.96,70521
2018/04/06,15:31:00,89.97,89.99,89.88,89.98,71195
2018/04/06,15:32:00,89.99,90.05,89.94,89.95,77834
2018/04/06,15:33:00,89.96,90.20,89.92,90.18,116951
2018/04/06,15:34:00,90.18,90.29,90.16,90.28,102289
2018/04/06,15:35:00,90.29,90.37,90.27,90.27,123323
2018/04/06,15:36:00,90.28,90.30,90.04,90.21,127698
2018/04/06,15:37:00,90.22,90.39,90.19,90.21,154964
2018/04/06,15:38:00,90.20,90.23,90.00,90.04,140173
2018/04/06,15:39:00,90.03,90.14,90.02,90.11,76159
2018/04/06,15:40:00,90.11,90.28,90.09,90.25,76701
2018/04/06,15:41:00,90.25,90.40,90.18,90.20,129553
2018/04/06,15:42:00,90.20,90.37,90.18,90.35,113178
2018/04/06,15:43:00,90.35,90.40,90.31,90.37,100661
2018/04/06,15:44:00,90.37,90.42,90.17,90.24,131958
2018/04/06,15:45:00,90.25,90.33,90.23,90.27,85883
2018/04/06,15:46:00,90.27,90.36,90.16,90.20,209773
2018/04/06,15:47:00,90.20,90.26,90.01,90.09,162079
2018/04/06,15:48:00,90.10,90.18,89.97,90.03,178960
2018/04/06,15:49:00,90.02,90.03,89.94,89.97,102518
2018/04/06,15:50:00,89.97,90.05,89.94,89.94,112277
2018/04/06,15:51:00,89.95,90.60,89.95,90.59,502167
2018/04/06,15:52:00,90.59,90.70,90.48,90.66,306588
2018/04/06,15:53:00,90.66,90.67,90.51,90.54,262898
2018/04/06,15:54:00,90.54,90.63,90.49,90.61,153806
2018/04/06,15:55:00,90.61,90.61,90.37,90.45,311750
2018/04/06,15:56:00,90.44,90.45,90.26,90.41,318514
2018/04/06,15:57:00,90.41,90.51,90.25,90.31,307724
2018/04/06,15:58:00,90.31,90.39,90.25,90.29,368812
2018/04/06,15:59:00,90.29,90.32,90.09,90.10,453898
2018/04/06,16:00:00,90.10,90.54,90.00,90.23,1575897
2018/04/09,09:31:00,91.04,91.40,91.03,91.25,425169
2018/04/09,09:32:00,91.24,91.54,91.20,91.42,189430
2018/04/09,09:33:00,91.42,91.55,91.38,91.48,88113
2018/04/09,09:34:00,91.48,91.49,91.24,91.40,99130
2018/04/09,09:35:00,91.39,91.44,91.32,91.39,66436
2018/04/09,09:36:00,91.40,91.41,91.26,91.40,83644
2018/04/09,09:37:00,91.40,91.50,91.39,91.41,158363
2018/04/09,09:38:00,91.43,91.43,91.31,91.34,71642
2018/04/09,09:39:00,91.34,91.37,91.20,91.29,116955
2018/04/09,09:40:00,91.28,91.32,91.19,91.23,96945
2018/04/09,09:41:00,91.21,91.29,91.14,91.26,74960
2018/04/09,09:42:00,91.25,91.32,91.23,91.28,63543
2018/04/09,09:43:00,91.28,91.35,91.28,91.33,115436
2018/04/09,09:44:00,91.33,91.48,91.29,91.40,90606
2018/04/09,09:45:00,91.40,91.47,91.38,91.46,47880
2018/04/09,09:46:00,91.47,91.62,91.47,91.61,128921
2018/04/09,09:47:00,91.62,91.67,91.52,91.62,84013
2018/04/09,09:48:00,91.62,91.72,91.61,91.71,88655
2018/04/09,09:49:00,91.70,91.74,91.68,91.68,83324
2018/04/09,09:50:00,91.69,91.81,91.69,91.77,57822
2018/04/09,09:51:00,91.77,91.93,91.76,91.91,78873
2018/04/09,09:52:00,91.90,91.90,91.81,91.85,64951
2018/04/09,09:53:00,91.85,91.96,91.84,91.93,94884
2018/04/09,09:54:00,91.93,92.08,91.93,92.05,146851
2018/04/09,09:55:00,92.05,92.07,91.89,91.90,152489
2018/04/09,09:56:00,91.89,92.00,91.88,91.92,102275
2018/04/09,09:57:00,91.92,91.94,91.84,91.88,60173
2018/04/09,09:58:00,91.87,91.93,91.80,91.90,52844
2018/04/09,09:59:00,91.90,92.01,91.86,91.97,88342
2018/04/09,10:00:00,91.96,91.96,91.78,91.79,67634
2018/04/09,10:01:00,91.80,91.94,91.77,91.92,107032
2018/04/09,10:02:00,91.94,91.95,91.82,91.94,75026
2018/04/09,10:03:00,91.94,92.00,91.83,91.84,66296
2018/04/09,10:04:00,91.84,91.90,91.80,91.82,64700
2018/04/09,10:05:00,91.82,91.92,91.79,91.89,56182
2018/04/09,10:06:00,91.90,92.06,91.87,92.05,97995
2018/04/09,10:07:00,92.05,92.05,91.94,92.00,52906
2018/04/09,10:08:00,92.00,92.02,91.89,91.89,57754
2018/04/09,10:09:00,91.89,91.97,91.88,91.94,45750
2018/04/09,10:10:00,91.94,91.99,91.91,91.98,114715
2018/04/09,10:11:00,91.98,91.99,91.91,91.93,63656
2018/04/09,10:12:00,91.93,91.95,91.80,91.81,62190
2018/04/09,10:13:00,91.81,91.85,91.76,91.76,49867
2018/04/09,10:14:00,91.76,91.81,91.72,91.73,47674
2018/04/09,10:15:00,91.73,91.74,91.57,91.63,66628
2018/04/09,10:16:00,91.63,91.71,91.63,91.68,37925
2018/04/09,10:17:00,91.68,91.90,91.68,91.88,82155
2018/04/09,10:18:00,91.87,91.88,91.75,91.79,40329
2018/04/09,10:19:00,91.79,91.83,91.72,91.72,62528
2018/04/09,10:20:00,91.73,91.78,91.64,91.66,84771
2018/04/09,10:21:00,91.66,91.84,91.64,91.84,43523
2018/04/09,10:22:00,91.83,91.84,91.76,91.77,37049
2018/04/09,10:23:00,91.77,91.87,91.75,91.78,27907
2018/04/09,10:24:00,91.78,91.87,91.78,91.83,23035
2018/04/09,10:25:00,91.83,91.92,91.83,91.92,28310
2018/04/09,10:26:00,91.92,91.94,91.85,91.85,33648
2018/04/09,10:27:00,91.85,91.95,91.84,91.95,40681
2018/04/09,10:28:00,91.94,92.07,91.94,92.04,131544
2018/04/09,10:29:00,92.06,92.06,91.99,92.00,46204
2018/04/09,10:30:00,92.00,92.05,91.99,92.04,81954
2018/04/09,10:31:00,92.04,92.09,92.02,92.06,90974
2018/04/09,10:32:00,92.07,92.24,92.06,92.21,100609
2018/04/09,10:33:00,92.21,92.33,92.18,92.21,108276
2018/04/09,10:34:00,92.21,92.24,92.15,92.15,62477
2018/04/09,10:35:00,92.15,92.20,92.15,92.18,83161
2018/04/09,10:36:00,92.19,92.24,92.16,92.20,53403
2018/04/09,10:37:00,92.20,92.25,92.16,92.24,57408
2018/04/09,10:38:00,92.24,92.30,92.24,92.29,56599
2018/04/09,10:39:00,92.28,92.38,92.28,92.30,70427
2018/04/09,10:40:00,92.30,92.30,92.18,92.20,84048
2018/04/09,10:41:00,92.19,92.25,92.13,92.21,61716
2018/04/09,10:42:00,92.21,92.21,92.12,92.13,35364
2018/04/09,10:43:00,92.13,92.23,92.13,92.17,57043
2018/04/09,10:44:00,92.17,92.27,92.17,92.23,66501
2018/04/09,10:45:00,92.22,92.25,92.20,92.20,34141
2018/04/09,10:46:00,92.20,92.33,92.18,92.30,64051
2018/04/09,10:47:00,92.30,92.33,92.21,92.23,69595
2018/04/09,10:48:00,92.23,92.25,92.18,92.18,50609
2018/04/09,10:49:00,92.18,92.23,92.17,92.21,34033
2018/04/09,10:50:00,92.21,92.25,92.17,92.17,54547
2018/04/09,10:51:00,92.17,92.25,92.16,92.24,101085
2018/04/09,10:52:00,92.24,92.30,92.24,92.26,39500
2018/04/09,10:53:00,92.26,92.26,92.17,92.22,66958
2018/04/09,10:54:00,92.21,92.27,92.20,92.22,23205
2018/04/09,10:55:00,92.22,92.29,92.14,92.18,67305
2018/04/09,10:56:00,92.17,92.18,92.09,92.12,41987
2018/04/09,10:57:00,92.12,92.12,92.08,92.10,58142
2018/04/09,10:58:00,92.10,92.17,92.09,92.17,30384
2018/04/09,10:59:00,92.17,92.19,92.11,92.16,28665
2018/04/09,11:00:00,92.16,92.19,92.13,92.15,22945
2018/04/09,11:01:00,92.15,92.19,92.04,92.04,71718
2018/04/09,11:02:00,92.04,92.07,92.02,92.05,32106
2018/04/09,11:03:00,92.06,92.09,92.04,92.06,44052
2018/04/09,11:04:00,92.06,92.10,92.04,92.10,27155
2018/04/09,11:05:00,92.10,92.14,92.09,92.12,34606
2018/04/09,11:06:00,92.12,92.12,92.02,92.05,115418
2018/04/09,11:07:00,92.05,92.09,92.02,92.07,37423
2018/04/09,11:08:00,92.07,92.10,92.05,92.08,31263
2018/04/09,11:09:00,92.08,92.09,91.93,91.94,70167
2018/04/09,11:10:00,91.94,91.97,91.93,91.95,72737
2018/04/09,11:11:00,91.95,92.06,91.95,92.03,39163
2018/04/09,11:12:00,92.02,92.05,91.99,92.00,28748
2018/04/09,11:13:00,92.00,92.04,91.95,91.97,22736
2018/04/09,11:14:00,91.97,92.06,91.95,92.03,39953
2018/04/09,11:15:00,92.03,92.09,92.00,92.08,22296
2018/04/09,11:16:00,92.08,92.17,92.08,92.15,47255
2018/04/09,11:17:00,92.14,92.21,92.14,92.19,41002
2018/04/09,11:18:00,92.19,92.23,92.17,92.20,20121
2018/04/09,11:19:00,92.19,92.23,92.15,92.16,33685
2018/04/09,11:20:00,92.17,92.25,92.16,92.21,56676
2018/04/09,11:21:00,92.21,92.25,92.20,92.24,34135
2018/04/09,11:22:00,92.24,92.33,92.21,92.32,91972
2018/04/09,11:23:00,92.32,92.37,92.30,92.34,37033
2018/04/09,11:24:00,92.35,92.35,92.26,92.27,40870
2018/04/09,11:25:00,92.27,92.31,92.26,92.27,24723
2018/04/09,11:26:00,92.26,92.34,92.26,92.30,24280
2018/04/09,11:27:00,92.30,92.33,92.25,92.28,36257
2018/04/09,11:28:00,92.28,92.32,92.22,92.22,58262
2018/04/09,11:29:00,92.23,92.27,92.22,92.25,36389
2018/04/09,11:30:00,92.25,92.30,92.25,92.26,46063
2018/04/09,11:31:00,92.25,92.36,92.25,92.35,59668
2018/04/09,11:32:00,92.35,92.38,92.33,92.36,44501
2018/04/09,11:33:00,92.36,92.38,92.33,92.37,28901
2018/04/09,11:34:00,92.37,92.48,92.36,92.47,71256
2018/04/09,11:35:00,92.47,92.47,92.32,92.34,86445
2018/04/09,11:36:00,92.34,92.44,92.34,92.42,79337
2018/04/09,11:37:00,92.42,92.42,92.36,92.37,42862
2018/04/09,11:38:00,92.36,92.40,92.36,92.38,30722
2018/04/09,11:39:00,92.37,92.39,92.34,92.34,37193
2018/04/09,11:40:00,92.34,92.35,92.30,92.34,27966
2018/04/09,11:41:00,92.34,92.43,92.33,92.42,24325
2018/04/09,11:42:00,92.42,92.46,92.42,92.45,28020
2018/04/09,11:43:00,92.45,92.50,92.44,92.49,22332
2018/04/09,11:44:00,92.49,92.53,92.46,92.47,77198
2018/04/09,11:45:00,92.47,92.51,92.47,92.47,20534
2018/04/09,11:46:00,92.47,92.59,92.47,92.56,80251
2018/04/09,11:47:00,92.56,92.62,92.56,92.62,41570
2018/04/09,11:48:00,92.62,92.78,92.62,92.76,136338
2018/04/09,11:49:00,92.76,92.80,92.75,92.77,90996
2018/04/09,11:50:00,92.77,92.84,92.75,92.79,55295
2018/04/09,11:51:00,92.79,92.82,92.72,92.72,75545
2018/04/09,11:52:00,92.73,92.73,92.64,92.67,48243
2018/04/09,11:53:00,92.67,92.69,92.65,92.67,46064
2018/04/09,11:54:00,92.67,92.72,92.67,92.69,53131
2018/04/09,11:55:00,92.69,92.71,92.65,92.70,55957
2018/04/09,11:56:00,92.69,92.71,92.66,92.70,59557
2018/04/09,11:57:00,92.70,92.72,92.64,92.67,49976
2018/04/09,11:58:00,92.67,92.71,92.63,92.65,49284
2018/04/09,11:59:00,92.64,92.75,92.64,92.73,87065
2018/04/09,12:00:00,92.72,92.84,92.72,92.82,72225
2018/04/09,12:01:00,92.82,92.87,92.80,92.87,154051
2018/04/09,12:02:00,92.87,92.89,92.86,92.88,42540
2018/04/09,12:03:00,92.88,92.89,92.71,92.74,44084
2018/04/09,12:04:00,92.74,92.80,92.74,92.80,25116
2018/04/09,12:05:00,92.81,92.91,92.81,92.86,72091
2018/04/09,12:06:00,92.86,92.86,92.78,92.80,65040
2018/04/09,12:07:00,92.80,92.82,92.75,92.80,56463
2018/04/09,12:08:00,92.80,92.89,92.80,92.89,94533
2018/04/09,12:09:00,92.89,92.98,92.88,92.96,92587
2018/04/09,12:10:00,92.96,93.00,92.95,92.99,42532
2018/04/09,12:11:00,92.99,93.02,92.96,93.01,110536
2018/04/09,12:12:00,93.00,93.08,92.97,93.06,67839
2018/04/09,12:13:00,93.06,93.07,92.91,92.95,64065
2018/04/09,12:14:00,92.95,93.08,92.95,93.07,79945
2018/04/09,12:15:00,93.07,93.12,93.04,93.07,89261
2018/04/09,12:16:00,93.07,93.17,93.03,93.08,68531
2018/04/09,12:17:00,93.08,93.12,93.02,93.06,38237
2018/04/09,12:18:00,93.06,93.11,93.04,93.11,45597
2018/04/09,12:19:00,93.10,93.10,93.00,93.01,49386
2018/04/09,12:20:00,93.01,93.03,92.95,92.96,63701
2018/04/09,12:21:00,92.97,93.04,92.97,93.01,35773
2018/04/09,12:22:00,93.00,93.01,92.92,92.92,58988
2018/04/09,12:23:00,92.92,92.94,92.90,92.93,42216
2018/04/09,12:24:00,92.93,92.94,92.87,92.91,57470
2018/04/09,12:25:00,92.92,92.99,92.92,92.97,25357
2018/04/09,12:26:00,92.97,93.02,92.96,92.98,34547
2018/04/09,12:27:00,92.98,93.00,92.92,92.96,30573
2018/04/09,12:28:00,92.96,92.97,92.87,92.91,32794
2018/04/09,12:29:00,92.90,92.96,92.87,92.95,27213
2018/04/09,12:30:00,92.94,92.98,92.92,92.95,32534
2018/04/09,12:31:00,92.95,92.95,92.86,92.86,36143
2018/04/09,12:32:00,92.86,92.88,92.81,92.84,33036
2018/04/09,12:33:00,92.84,92.90,92.84,92.88,28024
2018/04/09,12:34:00,92.88,92.89,92.83,92.84,28159
2018/04/09,12:35:00,92.83,92.85,92.79,92.80,55535
2018/04/09,12:36:00,92.80,92.82,92.76,92.76,65588
2018/04/09,12:37:00,92.76,92.86,92.73,92.86,61134
2018/04/09,12:38:00,92.86,92.93,92.86,92.90,38531
2018/04/09,12:39:00,92.90,92.93,92.75,92.76,145105
2018/04/09,12:40:00,92.75,92.82,92.75,92.77,37858
2018/04/09,12:41:00,92.76,92.77,92.67,92.72,49561
2018/04/09,12:42:00,92.71,92.82,92.71,92.80,27960
2018/04/09,12:43:00,92.80,92.83,92.76,92.81,33125
2018/04/09,12:44:00,92.81,92.89,92.80,92.82,28335
2018/04/09,12:45:00,92.83,92.88,92.81,92.88,20693
2018/04/09,12:46:00,92.89,92.91,92.87,92.88,28873
2018/04/09,12:47:00,92.88,92.93,92.87,92.91,23115
2018/04/09,12:48:00,92.91,92.97,92.90,92.92,36007
2018/04/09,12:49:00,92.93,93.02,92.92,92.97,59666
2018/04/09,12:50:00,92.97,92.97,92.93,92.96,34131
2018/04/09,12:51:00,92.96,93.01,92.96,93.00,29793
2018/04/09,12:52:00,93.00,93.01,92.97,93.00,43065
2018/04/09,12:53:00,93.00,93.00,92.95,92.97,25582
2018/04/09,12:54:00,92.96,92.98,92.89,92.91,37659
2018/04/09,12:55:00,92.91,92.94,92.90,92.91,28207
2018/04/09,12:56:00,92.91,92.95,92.88,92.92,23741
2018/04/09,12:57:00,92.92,92.92,92.86,92.86,16252
2018/04/09,12:58:00,92.86,92.88,92.80,92.81,40695
2018/04/09,12:59:00,92.81,92.88,92.81,92.86,38141
2018/04/09,13:00:00,92.86,92.87,92.78,92.84,35818
2018/04/09,13:01:00,92.83,92.92,92.83,92.91,29687
2018/04/09,13:02:00,92.91,93.00,92.90,92.98,63395
2018/04/09,13:03:00,92.98,93.00,92.95,92.97,29268
2018/04/09,13:04:00,92.97,92.99,92.95,92.96,18379
2018/04/09,13:05:00,92.97,92.98,92.95,92.97,17026
2018/04/09,13:06:00,92.97,92.98,92.90,92.91,37308
2018/04/09,13:07:00,92.91,92.92,92.83,92.85,65997
2018/04/09,13:08:00,92.86,92.98,92.85,92.96,66823
2018/04/09,13:09:00,92.96,92.97,92.89,92.92,44092
2018/04/09,13:10:00,92.92,92.98,92.91,92.97,25119
2018/04/09,13:11:00,92.98,93.01,92.92,92.93,34915
2018/04/09,13:12:00,92.93,92.93,92.86,92.87,43020
2018/04/09,13:13:00,92.87,92.90,92.86,92.90,20343
2018/04/09,13:14:00,92.89,92.89,92.82,92.83,24160
2018/04/09,13:15:00,92.84,92.87,92.79,92.79,41724
2018/04/09,13:16:00,92.79,92.82,92.78,92.80,21081
2018/04/09,13:17:00,92.80,92.83,92.79,92.83,23258
2018/04/09,13:18:00,92.83,92.88,92.82,92.87,29967
2018/04/09,13:19:00,92.87,92.87,92.79,92.80,47867
2018/04/09,13:20:00,92.81,92.85,92.80,92.83,17540
2018/04/09,13:21:00,92.82,92.82,92.74,92.74,30660
2018/04/09,13:22:00,92.74,92.77,92.66,92.66,38706
2018/04/09,13:23:00,92.67,92.75,92.67,92.75,66672
2018/04/09,13:24:00,92.75,92.78,92.70,92.71,52946
2018/04/09,13:25:00,92.70,92.72,92.63,92.68,63625
2018/04/09,13:26:00,92.68,92.71,92.67,92.67,23547
2018/04/09,13:27:00,92.65,92.68,92.64,92.66,19698
2018/04/09,13:28:00,92.66,92.67,92.59,92.61,33560
2018/04/09,13:29:00,92.61,92.72,92.60,92.70,55838
2018/04/09,13:30:00,92.70,92.76,92.70,92.74,19000
2018/04/09,13:31:00,92.74,92.79,92.73,92.77,33702
2018/04/09,13:32:00,92.77,92.86,92.77,92.83,35135
2018/04/09,13:33:00,92.83,92.83,92.75,92.80,45585
2018/04/09,13:34:00,92.80,92.81,92.75,92.78,29366
2018/04/09,13:35:00,92.77,92.82,92.77,92.78,16721
2018/04/09,13:36:00,92.78,92.78,92.71,92.73,15311
2018/04/09,13:37:00,92.73,92.76,92.64,92.67,21949
2018/04/09,13:38:00,92.67,92.73,92.66,92.66,21007
2018/04/09,13:39:00,92.66,92.69,92.64,92.68,17658
2018/04/09,13:40:00,92.68,92.73,92.68,92.72,26356
2018/04/09,13:41:00,92.72,92.73,92.63,92.70,48179
2018/04/09,13:42:00,92.70,92.75,92.66,92.67,37223
2018/04/09,13:43:00,92.66,92.72,92.66,92.66,24350
2018/04/09,13:44:00,92.66,92.67,92.59,92.61,29448
2018/04/09,13:45:00,92.60,92.62,92.57,92.59,33878
2018/04/09,13:46:00,92.59,92.63,92.56,92.59,17491
2018/04/09,13:47:00,92.60,92.63,92.59,92.60,18739
2018/04/09,13:48:00,92.61,92.64,92.60,92.61,33853
2018/04/09,13:49:00,92.61,92.68,92.61,92.64,28042
2018/04/09,13:50:00,92.64,92.69,92.64,92.69,19344
2018/04/09,13:51:00,92.69,92.72,92.68,92.71,21297
2018/04/09,13:52:00,92.71,92.74,92.68,92.72,49367
2018/04/09,13:53:00,92.73,92.77,92.73,92.77,27716
2018/04/09,13:54:00,92.77,92.79,92.75,92.78,22384
2018/04/09,13:55:00,92.78,92.78,92.72,92.76,24846
2018/04/09,13:56:00,92.76,92.78,92.73,92.75,19836
2018/04/09,13:57:00,92.75,92.77,92.71,92.77,29765
2018/04/09,13:58:00,92.77,92.80,92.75,92.80,61488
2018/04/09,13:59:00,92.80,92.85,92.80,92.81,39323
2018/04/09,14:00:00,92.81,92.82,92.73,92.77,66451
2018/04/09,14:01:00,92.78,92.80,92.69,92.72,41161
2018/04/09,14:02:00,92.72,92.75,92.71,92.71,25255
2018/04/09,14:03:00,92.71,92.73,92.67,92.67,21313
2018/04/09,14:04:00,92.66,92.71,92.64,92.66,26470
2018/04/09,14:05:00,92.66,92.71,92.62,92.62,35932
2018/04/09,14:06:00,92.62,92.62,92.51,92.52,86623
2018/04/09,14:07:00,92.52,92.52,92.44,92.47,67181
2018/04/09,14:08:00,92.47,92.49,92.43,92.46,27661
2018/04/09,14:09:00,92.46,92.46,92.41,92.44,46989
2018/04/09,14:10:00,92.45,92.45,92.38,92.38,63899
2018/04/09,14:11:00,92.39,92.41,92.32,92.36,63457
2018/04/09,14:12:00,92.36,92.39,92.31,92.36,56916
2018/04/09,14:13:00,92.36,92.39,92.31,92.39,56061
2018/04/09,14:14:00,92.38,92.41,92.34,92.34,36261
2018/04/09,14:15:00,92.34,92.36,92.31,92.36,48919
2018/04/09,14:16:00,92.36,92.39,92.28,92.31,40777
2018/04/09,14:17:00,92.31,92.36,92.31,92.35,42321
2018/04/09,14:18:00,92.35,92.40,92.33,92.39,28529
2018/04/09,14:19:00,92.39,92.43,92.36,92.42,50471
2018/04/09,14:20:00,92.42,92.48,92.40,92.43,52557
2018/04/09,14:21:00,92.44,92.45,92.29,92.29,36583
2018/04/09,14:22:00,92.28,92.29,92.15,92.18,73234
2018/04/09,14:23:00,92.18,92.23,92.15,92.18,38574
2018/04/09,14:24:00,92.18,92.18,92.11,92.16,45658
2018/04/09,14:25:00,92.16,92.19,92.13,92.17,30776
2018/04/09,14:26:00,92.17,92.17,92.10,92.14,42941
2018/04/09,14:27:00,92.13,92.16,92.10,92.14,42093
2018/04/09,14:28:00,92.14,92.18,92.12,92.15,36329
2018/04/09,14:29:00,92.15,92.20,92.15,92.16,48123
2018/04/09,14:30:00,92.16,92.24,92.13,92.23,49985
2018/04/09,14:31:00,92.23,92.23,92.12,92.18,81194
2018/04/09,14:32:00,92.18,92.21,92.14,92.15,95695
2018/04/09,14:33:00,92.15,92.19,92.13,92.17,76706
2018/04/09,14:34:00,92.16,92.17,92.08,92.12,98143
2018/04/09,14:35:00,92.11,92.16,92.11,92.14,39805
2018/04/09,14:36:00,92.13,92.14,92.01,92.01,60595
2018/04/09,14:37:00,92.01,92.06,92.01,92.02,45996
2018/04/09,14:38:00,92.02,92.06,91.99,92.00,53419
2018/04/09,14:39:00,92.00,92.08,91.97,92.05,55287
2018/04/09,14:40:00,92.04,92.06,92.02,92.04,28654
2018/04/09,14:41:00,92.04,92.09,91.97,91.98,38960
2018/04/09,14:42:00,91.98,91.98,91.88,91.92,72109
2018/04/09,14:43:00,91.94,91.96,91.89,91.89,60049
2018/04/09,14:44:00,91.89,91.95,91.89,91.92,48352
2018/04/09,14:45:00,91.92,91.95,91.89,91.94,77271
2018/04/09,14:46:00,91.94,92.02,91.91,91.99,74985
2018/04/09,14:47:00,91.98,92.01,91.93,91.98,152875
2018/04/09,14:48:00,91.98,92.07,91.95,91.99,80297
2018/04/09,14:49:00,91.99,92.11,91.99,92.05,72963
2018/04/09,14:50:00,92.05,92.07,91.99,92.04,37889
2018/04/09,14:51:00,92.04,92.07,92.01,92.05,38200
2018/04/09,14:52:00,92.06,92.09,92.06,92.09,23437
2018/04/09,14:53:00,92.08,92.13,92.05,92.11,43786
2018/04/09,14:54:00,92.11,92.19,92.10,92.14,52542
2018/04/09,14:55:00,92.14,92.16,92.11,92.14,23252
2018/04/09,14:56:00,92.14,92.20,92.14,92.17,31016
2018/04/09,14:57:00,92.18,92.26,92.18,92.24,53880
2018/04/09,14:58:00,92.24,92.25,92.19,92.22,37754
2018/04/09,14:59:00,92.22,92.27,92.19,92.27,26949
2018/04/09,15:00:00,92.27,92.30,92.25,92.29,35561
2018/04/09,15:01:00,92.29,92.29,92.19,92.19,45009
2018/04/09,15:02:00,92.19,92.20,92.12,92.12,52313
2018/04/09,15:03:00,92.13,92.13,92.05,92.12,48514
2018/04/09,15:04:00,92.12,92.21,92.11,92.19,39431
2018/04/09,15:05:00,92.19,92.22,92.16,92.18,30371
2018/04/09,15:06:00,92.18,92.19,92.10,92.13,35888
2018/04/09,15:07:00,92.12,92.17,92.10,92.13,28716
2018/04/09,15:08:00,92.14,92.20,92.14,92.19,25388
2018/04/09,15:09:00,92.19,92.20,92.15,92.19,27945
2018/04/09,15:10:00,92.19,92.19,92.11,92.15,29331
2018/04/09,15:11:00,92.15,92.21,92.15,92.20,23775
2018/04/09,15:12:00,92.20,92.22,92.06,92.08,51237
2018/04/09,15:13:00,92.08,92.11,92.06,92.10,30560
2018/04/09,15:14:00,92.09,92.11,91.99,92.00,65269
2018/04/09,15:15:00,91.99,91.99,91.89,91.89,160378
2018/04/09,15:16:00,91.88,91.91,91.79,91.80,56173
2018/04/09,15:17:00,91.81,91.82,91.72,91.73,61483
2018/04/09,15:18:00,91.74,91.83,91.70,91.78,74010
2018/04/09,15:19:00,91.79,91.79,91.65,91.66,88271
2018/04/09,15:20:00,91.66,91.68,91.59,91.60,91902
2018/04/09,15:21:00,91.60,91.61,91.49,91.49,123979
2018/04/09,15:22:00,91.49,91.53,91.47,91.48,121813
2018/04/09,15:23:00,91.48,91.50,91.34,91.37,163366
2018/04/09,15:24:00,91.36,91.46,91.30,91.38,157660
2018/04/09,15:25:00,91.38,91.41,91.29,91.37,122243
2018/04/09,15:26:00,91.37,91.37,91.26,91.29,105338
2018/04/09,15:27:00,91.29,91.37,91.27,91.29,116629
2018/04/09,15:28:00,91.29,91.44,91.29,91.36,93654
2018/04/09,15:29:00,91.35,91.36,91.23,91.33,129435
2018/04/09,15:30:00,91.32,91.46,91.30,91.45,84151
2018/04/09,15:31:00,91.45,91.48,91.37,91.47,101924
2018/04/09,15:32:00,91.47,91.48,91.43,91.44,83432
2018/04/09,15:33:00,91.43,91.53,91.40,91.46,138806
2018/04/09,15:34:00,91.46,91.48,91.31,91.31,96164
2018/04/09,15:35:00,91.31,91.34,91.17,91.17,232288
2018/04/09,15:36:00,91.17,91.28,91.16,91.16,116465
2018/04/09,15:37:00,91.16,91.30,91.14,91.28,109015
2018/04/09,15:38:00,91.28,91.28,91.19,91.24,67557
2018/04/09,15:39:00,91.25,91.39,91.24,91.30,100531
2018/04/09,15:40:00,91.31,91.34,91.20,91.23,99113
2018/04/09,15:41:00,91.23,91.24,91.13,91.14,115213
2018/04/09,15:42:00,91.14,91.22,91.10,91.17,135680
2018/04/09,15:43:00,91.17,91.19,91.03,91.05,98223
2018/04/09,15:44:00,91.05,91.25,91.01,91.22,134234
2018/04/09,15:45:00,91.22,91.23,91.11,91.20,74302
2018/04/09,15:46:00,91.20,91.27,91.10,91.26,142156
2018/04/09,15:47:00,91.26,91.29,91.18,91.20,119832
2018/04/09,15:48:00,91.20,91.21,91.04,91.05,153477
2018/04/09,15:49:00,91.05,91.12,91.05,91.07,98583
2018/04/09,15:50:00,91.07,91.09,91.04,91.07,108283
2018/04/09,15:51:00,91.07,91.12,90.80,91.03,362228
2018/04/09,15:52:00,91.04,91.18,91.03,91.14,161169
2018/04/09,15:53:00,91.14,91.17,91.03,91.11,157921
2018/04/09,15:54:00,91.11,91.12,91.02,91.06,154611
2018/04/09,15:55:00,91.05,91.17,91.05,91.13,143472
2018/04/09,15:56:00,91.12,91.17,90.97,91.01,234217
2018/04/09,15:57:00,91.01,91.03,90.86,90.86,169664
2018/04/09,15:58:00,90.86,90.96,90.75,90.79,227900
2018/04/09,15:59:00,90.79,90.81,90.62,90.70,293095
2018/04/09,16:00:00,90.71,91.06,90.62,90.77,420010
2018/04/10,09:31:00,92.39,92.75,92.30,92.75,258361
2018/04/10,09:32:00,92.73,92.82,92.66,92.81,178195
2018/04/10,09:33:00,92.82,92.97,92.65,92.72,198326
2018/04/10,09:34:00,92.71,92.78,92.46,92.49,207900
2018/04/10,09:35:00,92.49,92.51,92.26,92.34,126675
2018/04/10,09:36:00,92.36,92.36,92.04,92.08,147573
2018/04/10,09:37:00,92.08,92.22,92.00,92.15,137284
2018/04/10,09:38:00,92.15,92.18,92.05,92.06,92570
2018/04/10,09:39:00,92.05,92.12,91.93,92.12,95214
2018/04/10,09:40:00,92.11,92.23,92.11,92.19,98540
2018/04/10,09:41:00,92.18,92.29,92.15,92.16,126230
2018/04/10,09:42:00,92.16,92.22,92.14,92.19,183065
2018/04/10,09:43:00,92.18,92.24,92.11,92.17,226082
2018/04/10,09:44:00,92.17,92.17,92.02,92.02,147682
2018/04/10,09:45:00,92.03,92.05,91.86,91.93,101350
2018/04/10,09:46:00,91.93,92.03,91.92,91.96,62606
2018/04/10,09:47:00,91.96,92.01,91.90,91.92,71345
2018/04/10,09:48:00,91.92,91.98,91.86,91.93,85780
2018/04/10,09:49:00,91.93,92.09,91.92,92.06,92130
2018/04/10,09:50:00,92.05,92.07,92.00,92.00,74128
2018/04/10,09:51:00,92.00,92.06,91.93,91.93,97118
2018/04/10,09:52:00,91.93,91.99,91.87,91.90,83076
2018/04/10,09:53:00,91.90,91.95,91.78,91.83,61733
2018/04/10,09:54:00,91.83,91.86,91.72,91.72,65911
2018/04/10,09:55:00,91.73,91.73,91.64,91.68,94766
2018/04/10,09:56:00,91.67,91.84,91.66,91.84,34708
2018/04/10,09:57:00,91.84,91.88,91.78,91.80,66382
2018/04/10,09:58:00,91.81,91.82,91.66,91.68,47570
2018/04/10,09:59:00,91.66,91.79,91.66,91.74,40270
2018/04/10,10:00:00,91.75,91.89,91.75,91.89,42992
2018/04/10,10:01:00,91.89,91.96,91.87,91.89,49427
2018/04/10,10:02:00,91.89,91.97,91.88,91.96,35996
2018/04/10,10:03:00,91.96,92.03,91.89,92.02,52749
2018/04/10,10:04:00,92.02,92.11,92.02,92.11,51481
2018/04/10,10:05:00,92.11,92.18,92.07,92.17,30956
2018/04/10,10:06:00,92.16,92.20,92.08,92.10,65351
2018/04/10,10:07:00,92.11,92.15,92.02,92.07,83134
2018/04/10,10:08:00,92.07,92.12,92.01,92.08,27934
2018/04/10,10:09:00,92.08,92.09,92.01,92.01,44024
2018/04/10,10:10:00,92.02,92.08,91.94,91.97,71859
2018/04/10,10:11:00,91.97,91.98,91.86,91.87,82066
2018/04/10,10:12:00,91.86,92.08,91.86,92.08,68310
2018/04/10,10:13:00,92.08,92.13,92.00,92.11,57769
2018/04/10,10:14:00,92.11,92.24,92.11,92.15,91287
2018/04/10,10:15:00,92.14,92.17,92.09,92.17,56460
2018/04/10,10:16:00,92.17,92.24,92.17,92.22,40214
2018/04/10,10:17:00,92.22,92.25,92.15,92.16,51530
2018/04/10,10:18:00,92.16,92.19,92.11,92.12,49890
2018/04/10,10:19:00,92.11,92.19,92.11,92.18,22030
2018/04/10,10:20:00,92.17,92.17,92.08,92.10,49559
2018/04/10,10:21:00,92.10,92.20,92.00,92.02,42338
2018/04/10,10:22:00,92.02,92.06,92.01,92.04,37463
2018/04/10,10:23:00,92.04,92.11,92.01,92.10,37474
2018/04/10,10:24:00,92.10,92.22,92.05,92.20,71289
2018/04/10,10:25:00,92.20,92.23,92.13,92.21,64579
2018/04/10,10:26:00,92.21,92.28,92.15,92.25,60202
2018/04/10,10:27:00,92.25,92.33,92.24,92.25,89493
2018/04/10,10:28:00,92.24,92.29,92.21,92.28,54619
2018/04/10,10:29:00,92.27,92.28,92.19,92.22,51248
2018/04/10,10:30:00,92.22,92.23,92.15,92.18,36641
2018/04/10,10:31:00,92.18,92.38,92.18,92.33,67557
2018/04/10,10:32:00,92.33,92.33,92.27,92.29,50603
2018/04/10,10:33:00,92.29,92.36,92.29,92.35,41793
2018/04/10,10:34:00,92.35,92.47,92.33,92.45,52894
2018/04/10,10:35:00,92.45,92.48,92.41,92.44,44253
2018/04/10,10:36:00,92.43,92.44,92.29,92.30,41940
2018/04/10,10:37:00,92.30,92.34,92.29,92.33,35880
2018/04/10,10:38:00,92.33,92.37,92.32,92.35,36578
2018/04/10,10:39:00,92.35,92.45,92.33,92.36,51604
2018/04/10,10:40:00,92.36,92.42,92.30,92.32,36861
2018/04/10,10:41:00,92.32,92.40,92.32,92.38,42272
2018/04/10,10:42:00,92.38,92.41,92.36,92.39,40342
2018/04/10,10:43:00,92.39,92.53,92.39,92.52,66404
2018/04/10,10:44:00,92.52,92.55,92.50,92.52,38707
2018/04/10,10:45:00,92.52,92.60,92.50,92.58,33211
2018/04/10,10:46:00,92.58,92.74,92.58,92.74,78244
2018/04/10,10:47:00,92.73,92.79,92.66,92.75,64048
2018/04/10,10:48:00,92.77,92.85,92.75,92.81,65628
2018/04/10,10:49:00,92.81,92.85,92.72,92.73,43434
2018/04/10,10:50:00,92.73,92.73,92.69,92.72,30077
2018/04/10,10:51:00,92.72,92.73,92.59,92.59,39231
2018/04/10,10:52:00,92.59,92.59,92.51,92.55,35301
2018/04/10,10:53:00,92.56,92.57,92.50,92.51,24106
2018/04/10,10:54:00,92.52,92.61,92.49,92.57,53651
2018/04/10,10:55:00,92.57,92.66,92.54,92.64,35712
2018/04/10,10:56:00,92.64,92.66,92.45,92.47,40383
2018/04/10,10:57:00,92.46,92.48,92.42,92.43,28373
2018/04/10,10:58:00,92.43,92.49,92.41,92.45,39229
2018/04/10,10:59:00,92.45,92.53,92.44,92.51,63147
2018/04/10,11:00:00,92.51,92.62,92.49,92.51,72156
2018/04/10,11:01:00,92.51,92.61,92.50,92.58,44033
2018/04/10,11:02:00,92.58,92.63,92.58,92.61,32232
2018/04/10,11:03:00,92.61,92.65,92.61,92.65,32688
2018/04/10,11:04:00,92.64,92.66,92.61,92.64,64838
2018/04/10,11:05:00,92.63,92.64,92.54,92.55,46772
2018/04/10,11:06:00,92.55,92.56,92.48,92.49,56145
2018/04/10,11:07:00,92.49,92.49,92.32,92.33,80006
2018/04/10,11:08:00,92.33,92.42,92.33,92.36,36976
2018/04/10,11:09:00,92.37,92.39,92.30,92.35,129429
2018/04/10,11:10:00,92.35,92.41,92.31,92.32,38392
2018/04/10,11:11:00,92.32,92.35,92.29,92.33,62449
2018/04/10,11:12:00,92.32,92.36,92.24,92.25,50740
2018/04/10,11:13:00,92.25,92.33,92.25,92.29,38258
2018/04/10,11:14:00,92.29,92.38,92.28,92.32,34410
2018/04/10,11:15:00,92.32,92.37,92.31,92.36,29986
2018/04/10,11:16:00,92.37,92.44,92.37,92.42,30601
2018/04/10,11:17:00,92.42,92.55,92.42,92.53,57347
2018/04/10,11:18:00,92.53,92.56,92.49,92.50,37811
2018/04/10,11:19:00,92.50,92.59,92.50,92.59,37498
2018/04/10,11:20:00,92.59,92.61,92.57,92.57,46122
2018/04/10,11:21:00,92.58,92.65,92.57,92.64,51617
2018/04/10,11:22:00,92.63,92.64,92.53,92.53,38113
2018/04/10,11:23:00,92.53,92.54,92.47,92.50,34391
2018/04/10,11:24:00,92.51,92.60,92.47,92.60,55097
2018/04/10,11:25:00,92.60,92.69,92.58,92.64,82711
2018/04/10,11:26:00,92.64,92.73,92.63,92.71,67903
2018/04/10,11:27:00,92.71,92.71,92.51,92.55,46753
2018/04/10,11:28:00,92.55,92.56,92.45,92.48,50898
2018/04/10,11:29:00,92.47,92.50,92.36,92.42,48769
2018/04/10,11:30:00,92.42,92.51,92.34,92.47,37731
2018/04/10,11:31:00,92.46,92.60,92.44,92.59,28640
2018/04/10,11:32:00,92.60,92.68,92.60,92.66,54325
2018/04/10,11:33:00,92.66,92.71,92.66,92.70,32216
2018/04/10,11:34:00,92.71,92.77,92.70,92.76,56793
2018/04/10,11:35:00,92.76,92.77,92.72,92.75,40980
2018/04/10,11:36:00,92.75,92.82,92.75,92.79,63176
2018/04/10,11:37:00,92.79,92.83,92.74,92.82,46695
2018/04/10,11:38:00,92.82,92.86,92.82,92.84,33003
2018/04/10,11:39:00,92.84,92.84,92.78,92.82,28767
2018/04/10,11:40:00,92.82,92.91,92.82,92.89,56532
2018/04/10,11:41:00,92.89,93.00,92.89,92.97,106397
2018/04/10,11:42:00,92.97,92.99,92.96,92.97,41679
2018/04/10,11:43:00,92.97,92.99,92.90,92.90,76039
2018/04/10,11:44:00,92.90,92.92,92.86,92.87,81154
2018/04/10,11:45:00,92.87,92.87,92.64,92.70,194041
2018/04/10,11:46:00,92.70,92.70,92.31,92.40,171091
2018/04/10,11:47:00,92.40,92.48,92.30,92.42,90380
2018/04/10,11:48:00,92.42,92.48,92.36,92.42,56487
2018/04/10,11:49:00,92.42,92.43,92.34,92.41,59454
2018/04/10,11:50:00,92.42,92.50,92.42,92.47,39139
2018/04/10,11:51:00,92.47,92.47,92.35,92.45,37891
2018/04/10,11:52:00,92.46,92.48,92.35,92.41,30063
2018/04/10,11:53:00,92.43,92.53,92.43,92.49,70426
2018/04/10,11:54:00,92.49,92.53,92.41,92.53,44628
2018/04/10,11:55:00,92.53,92.64,92.51,92.62,88562
2018/04/10,11:56:00,92.62,92.70,92.59,92.65,61493
2018/04/10,11:57:00,92.65,92.67,92.56,92.58,62141
2018/04/10,11:58:00,92.59,92.60,92.50,92.51,58913
2018/04/10,11:59:00,92.51,92.60,92.51,92.55,48535
2018/04/10,12:00:00,92.55,92.55,92.49,92.54,52438
2018/04/10,12:01:00,92.53,92.60,92.50,92.52,59141
2018/04/10,12:02:00,92.52,92.61,92.52,92.57,29223
2018/04/10,12:03:00,92.57,92.61,92.51,92.52,27099
2018/04/10,12:04:00,92.52,92.56,92.48,92.49,64446
2018/04/10,12:05:00,92.49,92.56,92.41,92.52,86064
2018/04/10,12:06:00,92.52,92.58,92.52,92.56,45842
2018/04/10,12:07:00,92.56,92.56,92.44,92.45,42974
2018/04/10,12:08:00,92.45,92.51,92.40,92.50,68729
2018/04/10,12:09:00,92.49,92.53,92.45,92.50,30746
2018/04/10,12:10:00,92.50,92.65,92.50,92.61,39109
2018/04/10,12:11:00,92.61,92.68,92.61,92.67,28892
2018/04/10,12:12:00,92.67,92.67,92.49,92.50,61120
2018/04/10,12:13:00,92.51,92.61,92.51,92.57,35054
2018/04/10,12:14:00,92.55,92.65,92.55,92.64,49726
2018/04/10,12:15:00,92.64,92.65,92.53,92.55,27184
2018/04/10,12:16:00,92.54,92.55,92.49,92.49,34081
2018/04/10,12:17:00,92.49,92.49,92.40,92.41,48497
2018/04/10,12:18:00,92.41,92.45,92.36,92.39,33910
2018/04/10,12:19:00,92.38,92.45,92.38,92.43,24073
2018/04/10,12:20:00,92.43,92.48,92.39,92.39,31996
2018/04/10,12:21:00,92.38,92.39,92.27,92.28,48643
2018/04/10,12:22:00,92.29,92.35,92.28,92.35,30132
2018/04/10,12:23:00,92.35,92.42,92.35,92.40,22240
2018/04/10,12:24:00,92.40,92.42,92.33,92.33,20360
2018/04/10,12:25:00,92.33,92.39,92.25,92.28,47646
2018/04/10,12:26:00,92.28,92.28,92.03,92.04,120225
2018/04/10,12:27:00,92.03,92.04,91.81,91.98,240922
2018/04/10,12:28:00,91.99,92.07,91.65,91.98,200857
2018/04/10,12:29:00,91.98,92.03,91.89,91.97,65693
2018/04/10,12:30:00,91.96,92.04,91.96,92.03,62364
2018/04/10,12:31:00,92.02,92.08,91.92,92.05,48832
2018/04/10,12:32:00,92.05,92.08,92.02,92.08,23083
2018/04/10,12:33:00,92.07,92.23,92.07,92.21,63092
2018/04/10,12:34:00,92.22,92.36,92.17,92.34,74035
2018/04/10,12:35:00,92.34,92.36,92.31,92.34,42295
2018/04/10,12:36:00,92.32,92.37,92.26,92.28,49194
2018/04/10,12:37:00,92.28,92.35,92.23,92.23,31429
2018/04/10,12:38:00,92.24,92.27,92.18,92.19,25733
2018/04/10,12:39:00,92.21,92.32,92.21,92.28,30996
2018/04/10,12:40:00,92.28,92.36,92.27,92.31,33280
2018/04/10,12:41:00,92.31,92.36,92.18,92.29,74588
2018/04/10,12:42:00,92.27,92.27,92.21,92.22,23683
2018/04/10,12:43:00,92.23,92.28,92.22,92.26,18904
2018/04/10,12:44:00,92.26,92.28,92.16,92.18,25033
2018/04/10,12:45:00,92.18,92.23,92.17,92.20,33272
2018/04/10,12:46:00,92.21,92.23,92.09,92.10,40085
2018/04/10,12:47:00,92.11,92.19,92.11,92.15,18833
2018/04/10,12:48:00,92.15,92.15,92.08,92.09,16167
2018/04/10,12:49:00,92.09,92.25,92.09,92.25,28356
2018/04/10,12:50:00,92.26,92.43,92.24,92.36,101200
2018/04/10,12:51:00,92.37,92.38,92.34,92.36,15746
2018/04/10,12:52:00,92.36,92.38,92.29,92.29,24749
2018/04/10,12:53:00,92.29,92.33,92.22,92.24,38366
2018/04/10,12:54:00,92.24,92.28,92.24,92.26,15852
2018/04/10,12:55:00,92.27,92.29,92.19,92.27,29748
2018/04/10,12:56:00,92.28,92.35,92.27,92.34,26687
2018/04/10,12:57:00,92.35,92.36,92.26,92.28,26530
2018/04/10,12:58:00,92.28,92.30,92.21,92.23,22641
2018/04/10,12:59:00,92.23,92.24,92.19,92.21,18499
2018/04/10,13:00:00,92.21,92.21,92.13,92.14,22361
2018/04/10,13:01:00,92.14,92.22,92.03,92.05,41365
2018/04/10,13:02:00,92.05,92.24,92.02,92.20,57531
2018/04/10,13:03:00,92.22,92.25,92.18,92.22,39098
2018/04/10,13:04:00,92.21,92.24,92.17,92.21,17834
2018/04/10,13:05:00,92.21,92.33,92.21,92.25,43015
2018/04/10,13:06:00,92.24,92.24,92.13,92.16,15409
2018/04/10,13:07:00,92.16,92.23,92.16,92.19,20275
2018/04/10,13:08:00,92.19,92.33,92.18,92.32,29510
2018/04/10,13:09:00,92.32,92.32,92.20,92.24,19614
2018/04/10,13:10:00,92.25,92.31,92.22,92.23,54192
2018/04/10,13:11:00,92.23,92.33,92.22,92.32,33173
2018/04/10,13:12:00,92.31,92.43,92.24,92.40,61862
2018/04/10,13:13:00,92.40,92.46,92.39,92.43,40697
2018/04/10,13:14:00,92.43,92.46,92.41,92.44,11877
2018/04/10,13:15:00,92.44,92.45,92.41,92.42,16745
2018/04/10,13:16:00,92.43,92.45,92.39,92.40,22960
2018/04/10,13:17:00,92.40,92.43,92.37,92.41,19898
2018/04/10,13:18:00,92.40,92.44,92.36,92.42,53545
2018/04/10,13:19:00,92.42,92.46,92.36,92.39,42955
2018/04/10,13:20:00,92.39,92.41,92.34,92.35,17710
2018/04/10,13:21:00,92.34,92.35,92.26,92.31,24713
2018/04/10,13:22:00,92.31,92.36,92.28,92.34,16756
2018/04/10,13:23:00,92.34,92.40,92.34,92.36,31749
2018/04/10,13:24:00,92.37,92.46,92.35,92.40,21716
2018/04/10,13:25:00,92.41,92.45,92.38,92.39,24665
2018/04/10,13:26:00,92.39,92.43,92.38,92.43,15369
2018/04/10,13:27:00,92.43,92.43,92.39,92.39,25868
2018/04/10,13:28:00,92.39,92.42,92.35,92.41,24886
2018/04/10,13:29:00,92.41,92.49,92.41,92.48,30879
2018/04/10,13:30:00,92.48,92.50,92.44,92.47,25186
2018/04/10,13:31:00,92.47,92.47,92.35,92.36,30687
2018/04/10,13:32:00,92.37,92.38,92.32,92.37,38242
2018/04/10,13:33:00,92.37,92.61,92.36,92.58,130135
2018/04/10,13:34:00,92.58,92.63,92.51,92.60,51560
2018/04/10,13:35:00,92.60,92.64,92.59,92.61,24214
2018/04/10,13:36:00,92.62,92.63,92.55,92.58,37485
2018/04/10,13:37:00,92.58,92.62,92.57,92.62,18531
2018/04/10,13:38:00,92.62,92.62,92.58,92.61,19774
2018/04/10,13:39:00,92.60,92.63,92.57,92.61,15006
2018/04/10,13:40:00,92.60,92.62,92.56,92.60,22414
2018/04/10,13:41:00,92.60,92.60,92.46,92.52,58012
2018/04/10,13:42:00,92.52,92.54,92.44,92.50,30085
2018/04/10,13:43:00,92.50,92.50,92.45,92.46,23903
2018/04/10,13:44:00,92.46,92.52,92.46,92.51,28594
2018/04/10,13:45:00,92.52,92.52,92.39,92.40,26052
2018/04/10,13:46:00,92.40,92.42,92.26,92.29,82847
2018/04/10,13:47:00,92.29,92.32,92.24,92.27,51363
2018/04/10,13:48:00,92.27,92.34,92.22,92.32,30166
2018/04/10,13:49:00,92.32,92.41,92.28,92.40,41149
2018/04/10,13:50:00,92.40,92.45,92.40,92.41,22717
2018/04/10,13:51:00,92.41,92.47,92.41,92.45,27233
2018/04/10,13:52:00,92.45,92.52,92.40,92.49,39122
2018/04/10,13:53:00,92.49,92.55,92.46,92.47,27961
2018/04/10,13:54:00,92.47,92.54,92.46,92.53,18953
2018/04/10,13:55:00,92.53,92.56,92.52,92.55,27531
2018/04/10,13:56:00,92.55,92.60,92.54,92.56,39645
2018/04/10,13:57:00,92.56,92.66,92.56,92.64,46504
2018/04/10,13:58:00,92.64,92.70,92.63,92.68,63219
2018/04/10,13:59:00,92.68,92.70,92.64,92.68,30587
2018/04/10,14:00:00,92.67,92.70,92.63,92.68,32145
2018/04/10,14:01:00,92.70,92.71,92.61,92.62,47535
2018/04/10,14:02:00,92.62,92.65,92.59,92.59,45227
2018/04/10,14:03:00,92.58,92.65,92.58,92.62,35478
2018/04/10,14:04:00,92.62,92.67,92.61,92.66,52862
2018/04/10,14:05:00,92.66,92.70,92.65,92.68,29318
2018/04/10,14:06:00,92.68,92.70,92.65,92.65,27263
2018/04/10,14:07:00,92.65,92.73,92.64,92.72,64731
2018/04/10,14:08:00,92.72,92.78,92.70,92.78,92420
2018/04/10,14:09:00,92.78,92.82,92.75,92.76,41316
2018/04/10,14:10:00,92.77,92.80,92.75,92.80,40652
2018/04/10,14:11:00,92.80,92.85,92.80,92.85,56120
2018/04/10,14:12:00,92.85,92.89,92.83,92.89,42501
2018/04/10,14:13:00,92.89,92.92,92.84,92.85,65563
2018/04/10,14:14:00,92.85,92.85,92.76,92.76,50419
2018/04/10,14:15:00,92.76,92.77,92.72,92.73,46222
2018/04/10,14:16:00,92.73,92.78,92.72,92.77,22937
2018/04/10,14:17:00,92.77,92.85,92.74,92.80,45769
2018/04/10,14:18:00,92.80,92.81,92.75,92.75,32321
2018/04/10,14:19:00,92.76,92.80,92.71,92.74,26227
2018/04/10,14:20:00,92.74,92.76,92.64,92.64,56791
2018/04/10,14:21:00,92.65,92.73,92.65,92.73,20650
2018/04/10,14:22:00,92.72,92.72,92.65,92.66,22017
2018/04/10,14:23:00,92.66,92.72,92.66,92.71,25199
2018/04/10,14:24:00,92.72,92.74,92.67,92.74,27215
2018/04/10,14:25:00,92.74,92.75,92.70,92.70,24006
2018/04/10,14:26:00,92.70,92.76,92.67,92.75,47037
2018/04/10,14:27:00,92.75,92.77,92.72,92.74,26571
2018/04/10,14:28:00,92.74,92.74,92.67,92.68,22822
2018/04/10,14:29:00,92.68,92.73,92.67,92.68,50465
2018/04/10,14:30:00,92.68,92.68,92.52,92.53,76863
2018/04/10,14:31:00,92.53,92.60,92.52,92.59,46869
2018/04/10,14:32:00,92.59,92.70,92.57,92.70,64692
2018/04/10,14:33:00,92.70,92.72,92.68,92.69,30739
2018/04/10,14:34:00,92.69,92.74,92.68,92.72,41317
2018/04/10,14:35:00,92.72,92.83,92.72,92.80,79404
2018/04/10,14:36:00,92.80,92.83,92.73,92.74,56696
2018/04/10,14:37:00,92.73,92.76,92.53,92.53,50614
2018/04/10,14:38:00,92.54,92.57,92.48,92.55,28715
2018/04/10,14:39:00,92.55,92.56,92.40,92.49,52847
2018/04/10,14:40:00,92.49,92.61,92.49,92.57,49734
2018/04/10,14:41:00,92.57,92.59,92.35,92.45,109889
2018/04/10,14:42:00,92.45,92.60,92.43,92.45,68930
2018/04/10,14:43:00,92.45,92.53,92.40,92.44,34039
2018/04/10,14:44:00,92.43,92.59,92.43,92.57,47896
2018/04/10,14:45:00,92.57,92.58,92.49,92.54,55660
2018/04/10,14:46:00,92.55,92.79,92.50,92.76,139589
2018/04/10,14:47:00,92.76,92.76,92.67,92.68,33766
2018/04/10,14:48:00,92.69,92.70,92.62,92.67,26549
2018/04/10,14:49:00,92.67,92.71,92.64,92.66,25502
2018/04/10,14:50:00,92.66,92.68,92.53,92.58,40283
2018/04/10,14:51:00,92.58,92.62,92.55,92.57,21551
2018/04/10,14:52:00,92.58,92.66,92.54,92.66,15388
2018/04/10,14:53:00,92.66,92.73,92.65,92.71,49185
2018/04/10,14:54:00,92.72,92.78,92.64,92.67,34731
2018/04/10,14:55:00,92.68,92.80,92.68,92.74,36717
2018/04/10,14:56:00,92.74,92.78,92.70,92.75,31804
2018/04/10,14:57:00,92.74,92.79,92.71,92.77,33568
2018/04/10,14:58:00,92.78,92.85,92.75,92.82,56322
2018/04/10,14:59:00,92.82,92.88,92.81,92.87,21300
2018/04/10,15:00:00,92.87,92.93,92.86,92.93,50713
2018/04/10,15:01:00,92.93,92.97,92.86,92.91,71079
2018/04/10,15:02:00,92.91,92.95,92.87,92.90,45212
2018/04/10,15:03:00,92.90,92.92,92.82,92.83,64080
2018/04/10,15:04:00,92.81,92.90,92.80,92.84,53034
2018/04/10,15:05:00,92.84,92.84,92.68,92.71,105166
2018/04/10,15:06:00,92.71,92.85,92.71,92.85,59962
2018/04/10,15:07:00,92.85,92.92,92.82,92.87,63104
2018/04/10,15:08:00,92.88,92.91,92.86,92.90,93716
2018/04/10,15:09:00,92.89,92.98,92.88,92.97,150750
2018/04/10,15:10:00,92.97,93.06,92.95,93.04,227252
2018/04/10,15:11:00,93.04,93.15,93.04,93.12,102169
2018/04/10,15:12:00,93.13,93.14,93.03,93.09,69902
2018/04/10,15:13:00,93.09,93.15,93.08,93.15,70196
2018/04/10,15:14:00,93.15,93.15,93.03,93.08,61414
2018/04/10,15:15:00,93.08,93.14,93.08,93.08,26400
2018/04/10,15:16:00,93.08,93.11,93.06,93.09,42956
2018/04/10,15:17:00,93.09,93.10,92.97,93.04,63728
2018/04/10,15:18:00,93.04,93.13,93.01,93.13,67362
2018/04/10,15:19:00,93.12,93.21,93.08,93.14,151291
2018/04/10,15:20:00,93.14,93.25,93.13,93.20,100730
2018/04/10,15:21:00,93.20,93.28,93.18,93.24,175802
2018/04/10,15:22:00,93.24,93.24,93.18,93.21,32526
2018/04/10,15:23:00,93.22,93.23,93.11,93.12,42912
2018/04/10,15:24:00,93.12,93.13,93.00,93.04,99445
2018/04/10,15:25:00,93.04,93.09,92.91,92.91,82094
2018/04/10,15:26:00,92.92,93.00,92.90,92.99,105825
2018/04/10,15:27:00,92.99,92.99,92.92,92.92,69886
2018/04/10,15:28:00,92.93,92.99,92.84,92.97,94946
2018/04/10,15:29:00,92.97,93.10,92.91,93.09,80216
2018/04/10,15:30:00,93.08,93.17,93.04,93.14,66634
2018/04/10,15:31:00,93.12,93.15,93.02,93.08,67550
2018/04/10,15:32:00,93.09,93.13,92.96,93.01,72012
2018/04/10,15:33:00,93.02,93.11,92.95,92.96,76742
2018/04/10,15:34:00,92.96,92.98,92.89,92.96,59255
2018/04/10,15:35:00,92.96,92.96,92.88,92.92,37856
2018/04/10,15:36:00,92.93,93.04,92.93,93.02,53980
2018/04/10,15:37:00,93.01,93.05,92.95,92.97,59060
2018/04/10,15:38:00,92.99,93.04,92.91,92.92,50520
2018/04/10,15:39:00,92.92,93.02,92.91,92.95,51938
2018/04/10,15:40:00,92.96,93.07,92.95,93.06,46556
2018/04/10,15:41:00,93.06,93.13,93.03,93.06,80292
2018/04/10,15:42:00,93.06,93.17,93.06,93.16,76450
2018/04/10,15:43:00,93.17,93.17,93.04,93.06,78380
2018/04/10,15:44:00,93.06,93.13,93.04,93.07,70288
2018/04/10,15:45:00,93.06,93.11,93.00,93.01,69173
2018/04/10,15:46:00,93.01,93.12,92.99,93.04,96506
2018/04/10,15:47:00,93.04,93.04,92.93,93.03,98352
2018/04/10,15:48:00,93.03,93.08,93.02,93.03,66880
2018/04/10,15:49:00,93.03,93.14,93.03,93.08,107201
2018/04/10,15:50:00,93.09,93.11,92.99,93.05,118427
2018/04/10,15:51:00,93.05,93.16,93.02,93.11,190070
2018/04/10,15:52:00,93.11,93.11,93.01,93.06,70738
2018/04/10,15:53:00,93.06,93.08,92.97,92.99,73099
2018/04/10,15:54:00,92.99,93.00,92.93,92.93,61696
2018/04/10,15:55:00,92.93,92.93,92.87,92.92,113646
2018/04/10,15:56:00,92.92,92.96,92.89,92.94,89724
2018/04/10,15:57:00,92.94,92.94,92.83,92.86,106404
2018/04/10,15:58:00,92.86,92.87,92.79,92.82,86466
2018/04/10,15:59:00,92.81,92.87,92.79,92.79,187990
2018/04/10,16:00:00,92.79,93.08,92.79,92.88,351264
2018/04/11,09:31:00,92.01,92.31,91.81,91.94,125599
2018/04/11,09:32:00,91.94,92.12,91.93,92.12,90961
2018/04/11,09:33:00,92.14,92.16,91.98,92.04,114575
2018/04/11,09:34:00,92.02,92.24,92.02,92.16,97148
2018/04/11,09:35:00,92.13,92.21,92.06,92.13,94452
2018/04/11,09:36:00,92.12,92.16,91.93,91.97,100084
2018/04/11,09:37:00,91.97,92.09,91.94,92.09,60402
2018/04/11,09:38:00,92.08,92.25,92.06,92.24,105521
2018/04/11,09:39:00,92.26,92.32,92.09,92.17,112890
2018/04/11,09:40:00,92.17,92.22,92.12,92.16,113224
2018/04/11,09:41:00,92.17,92.17,91.95,91.95,122240
2018/04/11,09:42:00,91.96,91.96,91.83,91.89,129082
2018/04/11,09:43:00,91.89,92.05,91.84,91.99,124227
2018/04/11,09:44:00,91.99,92.00,91.77,91.79,88658
2018/04/11,09:45:00,91.79,92.02,91.79,92.02,63326
2018/04/11,09:46:00,92.01,92.03,91.81,91.82,103962
2018/04/11,09:47:00,91.82,91.89,91.76,91.79,120089
2018/04/11,09:48:00,91.78,91.87,91.76,91.85,131972
2018/04/11,09:49:00,91.85,91.93,91.83,91.86,96976
2018/04/11,09:50:00,91.85,91.91,91.80,91.86,68511
2018/04/11,09:51:00,91.87,91.99,91.84,91.92,63905
2018/04/11,09:52:00,91.92,92.00,91.87,91.90,49446
2018/04/11,09:53:00,91.90,91.96,91.86,91.93,111684
2018/04/11,09:54:00,91.93,92.00,91.91,91.96,95874
2018/04/11,09:55:00,91.97,92.00,91.90,91.91,131582
2018/04/11,09:56:00,91.91,92.04,91.91,92.01,98863
2018/04/11,09:57:00,92.01,92.10,92.00,92.02,70037
2018/04/11,09:58:00,92.02,92.08,92.00,92.05,103310
2018/04/11,09:59:00,92.05,92.22,92.05,92.22,108591
2018/04/11,10:00:00,92.22,92.22,92.15,92.21,91282
2018/04/11,10:01:00,92.21,92.35,92.19,92.31,132622
2018/04/11,10:02:00,92.31,92.36,92.29,92.36,84898
2018/04/11,10:03:00,92.36,92.38,92.25,92.28,108533
2018/04/11,10:04:00,92.28,92.37,92.27,92.29,96250
2018/04/11,10:05:00,92.29,92.41,92.29,92.33,107759
2018/04/11,10:06:00,92.33,92.36,92.29,92.31,109317
2018/04/11,10:07:00,92.31,92.32,92.22,92.24,63898
2018/04/11,10:08:00,92.24,92.26,92.08,92.24,103737
2018/04/11,10:09:00,92.24,92.35,92.24,92.27,60893
2018/04/11,10:10:00,92.27,92.27,92.19,92.22,31500
2018/04/11,10:11:00,92.24,92.31,92.20,92.20,50554
2018/04/11,10:12:00,92.20,92.23,92.17,92.20,28447
2018/04/11,10:13:00,92.19,92.31,92.17,92.25,32068
2018/04/11,10:14:00,92.26,92.29,92.22,92.24,29406
2018/04/11,10:15:00,92.24,92.30,92.21,92.29,47205
2018/04/11,10:16:00,92.29,92.29,92.21,92.25,39631
2018/04/11,10:17:00,92.26,92.34,92.26,92.30,40582
2018/04/11,10:18:00,92.30,92.32,92.17,92.20,47931
2018/04/11,10:19:00,92.21,92.33,92.20,92.32,33163
2018/04/11,10:20:00,92.31,92.33,92.28,92.29,30779
2018/04/11,10:21:00,92.29,92.34,92.26,92.33,51094
2018/04/11,10:22:00,92.33,92.36,92.29,92.34,47146
2018/04/11,10:23:00,92.34,92.44,92.34,92.39,65002
2018/04/11,10:24:00,92.39,92.50,92.37,92.48,39395
2018/04/11,10:25:00,92.48,92.55,92.44,92.54,51796
2018/04/11,10:26:00,92.55,92.58,92.53,92.56,45729
2018/04/11,10:27:00,92.56,92.71,92.56,92.69,65676
2018/04/11,10:28:00,92.71,92.72,92.62,92.70,96412
2018/04/11,10:29:00,92.70,92.74,92.68,92.69,48784
2018/04/11,10:30:00,92.69,92.76,92.67,92.70,44681
2018/04/11,10:31:00,92.70,92.81,92.70,92.80,44306
2018/04/11,10:32:00,92.81,92.86,92.79,92.84,72674
2018/04/11,10:33:00,92.83,92.84,92.73,92.77,48434
2018/04/11,10:34:00,92.77,92.79,92.73,92.78,35713
2018/04/11,10:35:00,92.78,92.85,92.78,92.81,58451
2018/04/11,10:36:00,92.80,92.86,92.75,92.82,66765
2018/04/11,10:37:00,92.82,92.87,92.80,92.85,39387
2018/04/11,10:38:00,92.84,92.85,92.76,92.76,36087
2018/04/11,10:39:00,92.76,92.81,92.74,92.81,26011
2018/04/11,10:40:00,92.81,92.88,92.78,92.86,46304
2018/04/11,10:41:00,92.86,92.87,92.82,92.83,17878
2018/04/11,10:42:00,92.83,92.95,92.82,92.93,70066
2018/04/11,10:43:00,92.94,92.94,92.83,92.85,37561
2018/04/11,10:44:00,92.85,92.91,92.83,92.91,43863
2018/04/11,10:45:00,92.91,92.99,92.91,92.98,47371
2018/04/11,10:46:00,92.98,92.98,92.83,92.85,142300
2018/04/11,10:47:00,92.85,92.86,92.72,92.76,64968
2018/04/11,10:48:00,92.77,92.81,92.72,92.81,42755
2018/04/11,10:49:00,92.81,92.83,92.70,92.75,67999
2018/04/11,10:50:00,92.75,92.80,92.74,92.77,37775
2018/04/11,10:51:00,92.76,92.77,92.72,92.73,41194
2018/04/11,10:52:00,92.73,92.81,92.69,92.70,46023
2018/04/11,10:53:00,92.69,92.75,92.65,92.74,53229
2018/04/11,10:54:00,92.74,92.78,92.70,92.71,32434
2018/04/11,10:55:00,92.71,92.72,92.56,92.59,44325
2018/04/11,10:56:00,92.59,92.60,92.51,92.54,71395
2018/04/11,10:57:00,92.54,92.68,92.54,92.67,44062
2018/04/11,10:58:00,92.68,92.69,92.60,92.63,42180
2018/04/11,10:59:00,92.63,92.73,92.62,92.67,77468
2018/04/11,11:00:00,92.65,92.66,92.45,92.47,57181
2018/04/11,11:01:00,92.47,92.52,92.45,92.50,29483
2018/04/11,11:02:00,92.50,92.51,92.27,92.32,85733
2018/04/11,11:03:00,92.32,92.39,92.30,92.35,32323
2018/04/11,11:04:00,92.35,92.45,92.34,92.45,38294
2018/04/11,11:05:00,92.44,92.48,92.40,92.40,73474
2018/04/11,11:06:00,92.40,92.46,92.38,92.41,30703
2018/04/11,11:07:00,92.41,92.44,92.22,92.44,100109
2018/04/11,11:08:00,92.43,92.49,92.43,92.48,37325
2018/04/11,11:09:00,92.48,92.54,92.46,92.49,30277
2018/04/11,11:10:00,92.48,92.50,92.38,92.40,26923
2018/04/11,11:11:00,92.40,92.49,92.40,92.46,23721
2018/04/11,11:12:00,92.46,92.46,92.32,92.42,42344
2018/04/11,11:13:00,92.42,92.52,92.37,92.52,30241
2018/04/11,11:14:00,92.52,92.64,92.52,92.63,47382
2018/04/11,11:15:00,92.63,92.64,92.59,92.61,45455
2018/04/11,11:16:00,92.61,92.65,92.56,92.59,38077
2018/04/11,11:17:00,92.59,92.64,92.58,92.58,24098
2018/04/11,11:18:00,92.58,92.62,92.56,92.57,28824
2018/04/11,11:19:00,92.57,92.58,92.48,92.57,40636
2018/04/11,11:20:00,92.56,92.62,92.56,92.59,35768
2018/04/11,11:21:00,92.58,92.62,92.47,92.51,45458
2018/04/11,11:22:00,92.51,92.68,92.51,92.67,41306
2018/04/11,11:23:00,92.67,92.67,92.62,92.62,21627
2018/04/11,11:24:00,92.63,92.63,92.55,92.60,27779
2018/04/11,11:25:00,92.60,92.69,92.59,92.66,38517
2018/04/11,11:26:00,92.66,92.70,92.66,92.69,19812
2018/04/11,11:27:00,92.69,92.78,92.68,92.77,44875
2018/04/11,11:28:00,92.78,92.79,92.73,92.78,35163
2018/04/11,11:29:00,92.79,92.79,92.73,92.74,20333
2018/04/11,11:30:00,92.74,92.76,92.70,92.76,38051
2018/04/11,11:31:00,92.76,92.79,92.74,92.76,27757
2018/04/11,11:32:00,92.76,92.81,92.75,92.79,70535
2018/04/11,11:33:00,92.79,92.82,92.77,92.77,42745
2018/04/11,11:34:00,92.78,92.80,92.73,92.75,27014
2018/04/11,11:35:00,92.75,92.76,92.72,92.76,21422
2018/04/11,11:36:00,92.77,92.79,92.70,92.71,73938
2018/04/11,11:37:00,92.71,92.74,92.69,92.72,27692
2018/04/11,11:38:00,92.72,92.72,92.67,92.67,27104
2018/04/11,11:39:00,92.67,92.70,92.63,92.64,23488
2018/04/11,11:40:00,92.64,92.72,92.62,92.71,38777
2018/04/11,11:41:00,92.72,92.79,92.69,92.78,49547
2018/04/11,11:42:00,92.78,92.89,92.76,92.87,46360
2018/04/11,11:43:00,92.86,92.88,92.79,92.84,33322
2018/04/11,11:44:00,92.83,92.84,92.79,92.81,23162
2018/04/11,11:45:00,92.81,92.83,92.79,92.81,11250
2018/04/11,11:46:00,92.81,92.83,92.79,92.81,14483
2018/04/11,11:47:00,92.81,92.85,92.78,92.84,22873
2018/04/11,11:48:00,92.83,92.89,92.80,92.87,30101
2018/04/11,11:49:00,92.88,92.95,92.86,92.92,27072
2018/04/11,11:50:00,92.92,92.93,92.89,92.89,27432
2018/04/11,11:51:00,92.90,92.95,92.89,92.94,36515
2018/04/11,11:52:00,92.93,92.96,92.89,92.93,38871
2018/04/11,11:53:00,92.93,92.97,92.92,92.95,22771
2018/04/11,11:54:00,92.95,93.08,92.94,93.08,140642
2018/04/11,11:55:00,93.08,93.10,93.07,93.10,59225
2018/04/11,11:56:00,93.10,93.11,93.07,93.11,94926
2018/04/11,11:57:00,93.11,93.12,93.07,93.08,50176
2018/04/11,11:58:00,93.08,93.10,92.97,92.98,103032
2018/04/11,11:59:00,92.97,92.97,92.88,92.88,35702
2018/04/11,12:00:00,92.88,92.92,92.83,92.89,33962
2018/04/11,12:01:00,92.89,92.94,92.86,92.93,26184
2018/04/11,12:02:00,92.93,93.00,92.89,92.97,42096
2018/04/11,12:03:00,92.97,92.99,92.95,92.97,27553
2018/04/11,12:04:00,92.96,93.23,92.95,93.21,189598
2018/04/11,12:05:00,93.21,93.21,93.16,93.18,41885
2018/04/11,12:06:00,93.19,93.19,93.11,93.11,42866
2018/04/11,12:07:00,93.12,93.14,93.04,93.06,33240
2018/04/11,12:08:00,93.06,93.15,93.02,93.12,25560
2018/04/11,12:09:00,93.12,93.16,93.10,93.12,28939
2018/04/11,12:10:00,93.12,93.13,93.06,93.07,25460
2018/04/11,12:11:00,93.07,93.22,93.04,93.22,58551
2018/04/11,12:12:00,93.22,93.29,93.19,93.28,94198
2018/04/11,12:13:00,93.28,93.28,93.17,93.17,28536
2018/04/11,12:14:00,93.17,93.22,93.16,93.16,25830
2018/04/11,12:15:00,93.16,93.23,93.14,93.15,37295
2018/04/11,12:16:00,93.15,93.16,93.09,93.14,31524
2018/04/11,12:17:00,93.14,93.20,93.14,93.20,24049
2018/04/11,12:18:00,93.19,93.22,93.13,93.14,21987
2018/04/11,12:19:00,93.14,93.16,93.01,93.02,53706
2018/04/11,12:20:00,93.03,93.03,92.95,93.01,39017
2018/04/11,12:21:00,93.01,93.13,93.00,93.12,43576
2018/04/11,12:22:00,93.11,93.11,92.98,93.01,42877
2018/04/11,12:23:00,93.01,93.08,93.01,93.05,20704
2018/04/11,12:24:00,93.05,93.07,93.00,93.07,25836
2018/04/11,12:25:00,93.06,93.08,93.02,93.07,24490
2018/04/11,12:26:00,93.08,93.09,92.99,92.99,36457
2018/04/11,12:27:00,92.99,93.04,92.97,93.01,25403
2018/04/11,12:28:00,93.02,93.02,92.85,92.88,34719
2018/04/11,12:29:00,92.87,92.92,92.85,92.87,28456
2018/04/11,12:30:00,92.87,92.88,92.86,92.87,7230
2018/04/11,12:31:00,92.87,92.94,92.86,92.88,21533
2018/04/11,12:32:00,92.88,92.90,92.84,92.86,29528
2018/04/11,12:33:00,92.86,92.94,92.86,92.88,24049
2018/04/11,12:34:00,92.89,92.90,92.84,92.85,22680
2018/04/11,12:35:00,92.86,92.87,92.73,92.78,64760
2018/04/11,12:36:00,92.78,92.80,92.71,92.73,38330
2018/04/11,12:37:00,92.73,92.78,92.72,92.78,16418
2018/04/11,12:38:00,92.78,92.79,92.73,92.75,27604
2018/04/11,12:39:00,92.75,92.80,92.72,92.72,64023
2018/04/11,12:40:00,92.71,92.71,92.63,92.66,37394
2018/04/11,12:41:00,92.66,92.75,92.65,92.75,23092
2018/04/11,12:42:00,92.75,92.76,92.73,92.74,15831
2018/04/11,12:43:00,92.74,92.75,92.68,92.71,117293
2018/04/11,12:44:00,92.70,92.76,92.67,92.75,20896
2018/04/11,12:45:00,92.75,92.77,92.72,92.76,20612
2018/04/11,12:46:00,92.76,92.79,92.64,92.65,27153
2018/04/11,12:47:00,92.66,92.69,92.52,92.52,113986
2018/04/11,12:48:00,92.52,92.65,92.52,92.55,58390
2018/04/11,12:49:00,92.54,92.59,92.54,92.55,26645
2018/04/11,12:50:00,92.55,92.56,92.48,92.56,49316
2018/04/11,12:51:00,92.55,92.59,92.51,92.57,43752
2018/04/11,12:52:00,92.57,92.59,92.52,92.52,30783
2018/04/11,12:53:00,92.52,92.54,92.42,92.45,66334
2018/04/11,12:54:00,92.45,92.52,92.45,92.47,24747
2018/04/11,12:55:00,92.46,92.50,92.38,92.50,38290
2018/04/11,12:56:00,92.50,92.53,92.47,92.49,30674
2018/04/11,12:57:00,92.49,92.51,92.47,92.48,22049
2018/04/11,12:58:00,92.47,92.50,92.46,92.48,31204
2018/04/11,12:59:00,92.48,92.53,92.47,92.47,15649
2018/04/11,13:00:00,92.48,92.50,92.41,92.45,33313
2018/04/11,13:01:00,92.46,92.57,92.45,92.55,34586
2018/04/11,13:02:00,92.56,92.57,92.53,92.56,19476
2018/04/11,13:03:00,92.57,92.70,92.56,92.58,105353
2018/04/11,13:04:00,92.58,92.60,92.49,92.50,25231
2018/04/11,13:05:00,92.49,92.58,92.49,92.58,15957
2018/04/11,13:06:00,92.58,92.58,92.44,92.47,33392
2018/04/11,13:07:00,92.46,92.55,92.46,92.54,23943
2018/04/11,13:08:00,92.56,92.56,92.49,92.50,45483
2018/04/11,13:09:00,92.50,92.50,92.38,92.45,53799
2018/04/11,13:10:00,92.45,92.53,92.44,92.49,46693
2018/04/11,13:11:00,92.48,92.49,92.42,92.43,15313
2018/04/11,13:12:00,92.43,92.46,92.43,92.45,12612
2018/04/11,13:13:00,92.45,92.47,92.36,92.46,57113
2018/04/11,13:14:00,92.46,92.46,92.38,92.39,71305
2018/04/11,13:15:00,92.39,92.41,92.35,92.36,49773
2018/04/11,13:16:00,92.36,92.50,92.36,92.47,34359
2018/04/11,13:17:00,92.47,92.51,92.44,92.45,42774
2018/04/11,13:18:00,92.45,92.50,92.44,92.48,29007
2018/04/11,13:19:00,92.48,92.48,92.43,92.48,20661
2018/04/11,13:20:00,92.47,92.57,92.47,92.53,45138
2018/04/11,13:21:00,92.53,92.55,92.52,92.54,30458
2018/04/11,13:22:00,92.54,92.62,92.53,92.59,39733
2018/04/11,13:23:00,92.58,92.60,92.53,92.54,43835
2018/04/11,13:24:00,92.55,92.55,92.49,92.50,30477
2018/04/11,13:25:00,92.52,92.53,92.49,92.53,31469
2018/04/11,13:26:00,92.52,92.54,92.46,92.48,51534
2018/04/11,13:27:00,92.49,92.49,92.39,92.39,40590
2018/04/11,13:28:00,92.39,92.49,92.38,92.49,33733
2018/04/11,13:29:00,92.48,92.53,92.47,92.52,35684
2018/04/11,13:30:00,92.51,92.51,92.34,92.40,77483
2018/04/11,13:31:00,92.40,92.41,92.37,92.39,18252
2018/04/11,13:32:00,92.38,92.41,92.20,92.20,68918
2018/04/11,13:33:00,92.20,92.20,91.95,92.00,228304
2018/04/11,13:34:00,92.00,92.11,92.00,92.06,57066
2018/04/11,13:35:00,92.06,92.18,92.03,92.13,52330
2018/04/11,13:36:00,92.13,92.20,92.13,92.18,32240
2018/04/11,13:37:00,92.18,92.24,92.18,92.21,41788
2018/04/11,13:38:00,92.21,92.31,92.20,92.30,62270
2018/04/11,13:39:00,92.30,92.34,92.26,92.29,47051
2018/04/11,13:40:00,92.29,92.32,92.23,92.31,44108
2018/04/11,13:41:00,92.30,92.32,92.27,92.31,24233
2018/04/11,13:42:00,92.31,92.32,92.28,92.28,25030
2018/04/11,13:43:00,92.28,92.31,92.19,92.20,71981
2018/04/11,13:44:00,92.20,92.25,92.18,92.25,35815
2018/04/11,13:45:00,92.24,92.24,92.17,92.18,42765
2018/04/11,13:46:00,92.18,92.19,92.08,92.13,64548
2018/04/11,13:47:00,92.13,92.21,92.06,92.17,52757
2018/04/11,13:48:00,92.17,92.17,92.07,92.15,42374
2018/04/11,13:49:00,92.15,92.22,92.13,92.21,48164
2018/04/11,13:50:00,92.21,92.31,92.19,92.29,43499
2018/04/11,13:51:00,92.29,92.29,92.18,92.20,23878
2018/04/11,13:52:00,92.20,92.24,92.20,92.22,30808
2018/04/11,13:53:00,92.23,92.30,92.19,92.29,23715
2018/04/11,13:54:00,92.29,92.29,92.24,92.27,34610
2018/04/11,13:55:00,92.27,92.27,92.22,92.24,24231
2018/04/11,13:56:00,92.23,92.37,92.18,92.37,43446
2018/04/11,13:57:00,92.38,92.38,92.33,92.34,35144
2018/04/11,13:58:00,92.34,92.40,92.34,92.39,35438
2018/04/11,13:59:00,92.39,92.43,92.35,92.42,22379
2018/04/11,14:00:00,92.42,92.42,92.34,92.36,43561
2018/04/11,14:01:00,92.36,92.50,92.36,92.45,40267
2018/04/11,14:02:00,92.46,92.46,92.34,92.40,34689
2018/04/11,14:03:00,92.40,92.41,92.31,92.31,49122
2018/04/11,14:04:00,92.32,92.51,92.32,92.50,64268
2018/04/11,14:05:00,92.51,92.63,92.46,92.47,67749
2018/04/11,14:06:00,92.48,92.50,92.44,92.48,26188
2018/04/11,14:07:00,92.49,92.51,92.38,92.39,24920
2018/04/11,14:08:00,92.40,92.45,92.18,92.18,73425
2018/04/11,14:09:00,92.18,92.18,92.05,92.06,87742
2018/04/11,14:10:00,92.07,92.09,91.97,91.99,76269
2018/04/11,14:11:00,92.00,92.10,91.97,91.97,97617
2018/04/11,14:12:00,91.98,92.07,91.97,92.07,42028
2018/04/11,14:13:00,92.08,92.16,92.07,92.14,40309
2018/04/11,14:14:00,92.15,92.21,92.14,92.14,38394
2018/04/11,14:15:00,92.15,92.19,92.11,92.15,19940
2018/04/11,14:16:00,92.16,92.22,92.11,92.22,26049
2018/04/11,14:17:00,92.23,92.25,92.18,92.20,17191
2018/04/11,14:18:00,92.19,92.24,92.17,92.24,22796
2018/04/11,14:19:00,92.24,92.27,92.20,92.26,21685
2018/04/11,14:20:00,92.26,92.35,92.26,92.35,60896
2018/04/11,14:21:00,92.34,92.35,92.29,92.31,24936
2018/04/11,14:22:00,92.31,92.34,92.29,92.31,41141
2018/04/11,14:23:00,92.31,92.31,92.27,92.27,27373
2018/04/11,14:24:00,92.27,92.28,92.22,92.24,32319
2018/04/11,14:25:00,92.24,92.32,92.24,92.30,28376
2018/04/11,14:26:00,92.30,92.30,92.20,92.25,15532
2018/04/11,14:27:00,92.25,92.33,92.24,92.27,46442
2018/04/11,14:28:00,92.26,92.26,92.17,92.20,32927
2018/04/11,14:29:00,92.20,92.23,92.17,92.18,23458
2018/04/11,14:30:00,92.18,92.22,92.08,92.09,39542
2018/04/11,14:31:00,92.09,92.29,92.09,92.26,58497
2018/04/11,14:32:00,92.25,92.26,92.21,92.23,20462
2018/04/11,14:33:00,92.24,92.38,92.22,92.33,40182
2018/04/11,14:34:00,92.33,92.34,92.26,92.31,16568
2018/04/11,14:35:00,92.31,92.34,92.26,92.27,19723
2018/04/11,14:36:00,92.27,92.28,92.19,92.19,46779
2018/04/11,14:37:00,92.19,92.28,92.19,92.26,38752
2018/04/11,14:38:00,92.26,92.31,92.26,92.28,35361
2018/04/11,14:39:00,92.28,92.32,92.28,92.31,36160
2018/04/11,14:40:00,92.31,92.32,92.22,92.26,42605
2018/04/11,14:41:00,92.26,92.37,92.23,92.31,42553
2018/04/11,14:42:00,92.31,92.32,92.27,92.28,19478
2018/04/11,14:43:00,92.28,92.31,92.28,92.28,15144
2018/04/11,14:44:00,92.28,92.29,92.14,92.14,72225
2018/04/11,14:45:00,92.14,92.18,92.12,92.17,36790
2018/04/11,14:46:00,92.17,92.17,92.05,92.06,42571
2018/04/11,14:47:00,92.07,92.11,92.05,92.08,27662
2018/04/11,14:48:00,92.09,92.12,92.06,92.10,39150
2018/04/11,14:49:00,92.10,92.14,92.06,92.06,46877
2018/04/11,14:50:00,92.06,92.09,92.06,92.07,45682
2018/04/11,14:51:00,92.07,92.07,91.99,92.02,73156
2018/04/11,14:52:00,92.02,92.02,91.93,91.95,53839
2018/04/11,14:53:00,91.95,91.99,91.86,91.86,81826
2018/04/11,14:54:00,91.86,91.95,91.86,91.92,51536
2018/04/11,14:55:00,91.92,91.92,91.87,91.90,77374
2018/04/11,14:56:00,91.90,92.04,91.86,92.00,92284
2018/04/11,14:57:00,92.00,92.04,92.00,92.03,46214
2018/04/11,14:58:00,92.03,92.07,91.99,92.04,67877
2018/04/11,14:59:00,92.04,92.05,91.99,92.00,35659
2018/04/11,15:00:00,92.01,92.06,91.94,92.05,28554
2018/04/11,15:01:00,92.05,92.11,92.04,92.08,32442
2018/04/11,15:02:00,92.08,92.17,92.06,92.11,62804
2018/04/11,15:03:00,92.11,92.12,92.06,92.06,30265
2018/04/11,15:04:00,92.06,92.06,92.03,92.04,24699
2018/04/11,15:05:00,92.05,92.05,91.99,92.03,53200
2018/04/11,15:06:00,92.03,92.08,92.01,92.04,31500
2018/04/11,15:07:00,92.03,92.06,91.95,92.01,90277
2018/04/11,15:08:00,92.01,92.04,91.93,91.93,27880
2018/04/11,15:09:00,91.93,91.93,91.85,91.89,78867
2018/04/11,15:10:00,91.89,91.92,91.75,91.80,82012
2018/04/11,15:11:00,91.80,91.86,91.77,91.80,77042
2018/04/11,15:12:00,91.80,91.87,91.79,91.81,68474
2018/04/11,15:13:00,91.81,91.86,91.76,91.82,152498
2018/04/11,15:14:00,91.83,91.83,91.75,91.78,48299
2018/04/11,15:15:00,91.79,91.87,91.78,91.83,40246
2018/04/11,15:16:00,91.84,91.84,91.70,91.70,64068
2018/04/11,15:17:00,91.70,91.74,91.65,91.69,61046
2018/04/11,15:18:00,91.69,91.77,91.65,91.72,87381
2018/04/11,15:19:00,91.71,91.72,91.65,91.67,69291
2018/04/11,15:20:00,91.67,91.80,91.67,91.75,60026
2018/04/11,15:21:00,91.75,91.76,91.64,91.66,45190
2018/04/11,15:22:00,91.66,91.67,91.60,91.64,56403
2018/04/11,15:23:00,91.64,91.67,91.57,91.57,44685
2018/04/11,15:24:00,91.57,91.62,91.48,91.62,112657
2018/04/11,15:25:00,91.61,91.62,91.53,91.58,50425
2018/04/11,15:26:00,91.59,91.66,91.59,91.61,55860
2018/04/11,15:27:00,91.61,91.68,91.61,91.64,49100
2018/04/11,15:28:00,91.64,91.66,91.61,91.65,51533
2018/04/11,15:29:00,91.65,91.66,91.59,91.61,58411
2018/04/11,15:30:00,91.61,91.65,91.49,91.63,79144
2018/04/11,15:31:00,91.63,91.70,91.61,91.69,79182
2018/04/11,15:32:00,91.69,91.72,91.67,91.69,42514
2018/04/11,15:33:00,91.69,91.75,91.68,91.74,46099
2018/04/11,15:34:00,91.75,91.91,91.74,91.90,103739
2018/04/11,15:35:00,91.90,91.90,91.84,91.85,55798
2018/04/11,15:36:00,91.85,91.86,91.79,91.81,44777
2018/04/11,15:37:00,91.81,91.87,91.79,91.82,48100
2018/04/11,15:38:00,91.82,91.87,91.80,91.86,32595
2018/04/11,15:39:00,91.86,91.88,91.85,91.85,42605
2018/04/11,15:40:00,91.85,91.86,91.84,91.85,44332
2018/04/11,15:41:00,91.85,91.96,91.85,91.86,76884
2018/04/11,15:42:00,91.86,91.90,91.85,91.90,45832
2018/04/11,15:43:00,91.90,91.91,91.84,91.85,60416
2018/04/11,15:44:00,91.85,91.91,91.83,91.86,60839
2018/04/11,15:45:00,91.86,91.93,91.83,91.91,48018
2018/04/11,15:46:00,91.91,91.93,91.83,91.89,100318
2018/04/11,15:47:00,91.89,91.93,91.85,91.91,83334
2018/04/11,15:48:00,91.91,91.93,91.88,91.91,65326
2018/04/11,15:49:00,91.91,91.93,91.82,91.87,223172
2018/04/11,15:50:00,91.87,91.89,91.80,91.81,108496
2018/04/11,15:51:00,91.80,91.83,91.72,91.81,115668
2018/04/11,15:52:00,91.81,91.82,91.75,91.75,68912
2018/04/11,15:53:00,91.76,91.81,91.74,91.76,66610
2018/04/11,15:54:00,91.76,91.79,91.69,91.77,74844
2018/04/11,15:55:00,91.77,91.80,91.72,91.80,113697
2018/04/11,15:56:00,91.80,91.80,91.67,91.68,108659
2018/04/11,15:57:00,91.68,91.71,91.64,91.66,137690
2018/04/11,15:58:00,91.66,91.75,91.62,91.62,138393
2018/04/11,15:59:00,91.61,91.78,91.61,91.71,195300
2018/04/11,16:00:00,91.72,91.91,91.72,91.86,551975
2018/04/12,09:31:00,92.43,92.69,92.43,92.48,105203
2018/04/12,09:32:00,92.48,92.68,92.45,92.64,68158
2018/04/12,09:33:00,92.64,92.69,92.57,92.64,54357
2018/04/12,09:34:00,92.64,92.89,92.64,92.89,120040
2018/04/12,09:35:00,92.89,93.00,92.86,92.88,142112
2018/04/12,09:36:00,92.89,93.09,92.89,93.07,126412
2018/04/12,09:37:00,93.07,93.16,92.98,93.01,97343
2018/04/12,09:38:00,93.01,93.10,92.97,93.10,76545
2018/04/12,09:39:00,93.10,93.13,93.01,93.05,115226
2018/04/12,09:40:00,93.05,93.09,92.94,92.98,48143
2018/04/12,09:41:00,92.99,93.02,92.97,93.01,40311
2018/04/12,09:42:00,93.01,93.17,92.98,93.17,87853
2018/04/12,09:43:00,93.17,93.29,93.16,93.28,138912
2018/04/12,09:44:00,93.28,93.32,93.24,93.30,86854
2018/04/12,09:45:00,93.30,93.40,93.28,93.40,140618
2018/04/12,09:46:00,93.40,93.51,93.40,93.46,147722
2018/04/12,09:47:00,93.46,93.47,93.37,93.37,74571
2018/04/12,09:48:00,93.37,93.43,93.34,93.39,46668
2018/04/12,09:49:00,93.39,93.41,93.36,93.37,70953
2018/04/12,09:50:00,93.37,93.39,93.31,93.36,49453
2018/04/12,09:51:00,93.36,93.45,93.34,93.40,76752
2018/04/12,09:52:00,93.40,93.43,93.34,93.41,44473
2018/04/12,09:53:00,93.41,93.43,93.36,93.41,84031
2018/04/12,09:54:00,93.41,93.47,93.41,93.47,74347
2018/04/12,09:55:00,93.46,93.51,93.43,93.43,70318
2018/04/12,09:56:00,93.43,93.49,93.35,93.38,113737
2018/04/12,09:57:00,93.39,93.46,93.37,93.45,72825
2018/04/12,09:58:00,93.44,93.56,93.43,93.51,123509
2018/04/12,09:59:00,93.52,93.60,93.51,93.53,62435
2018/04/12,10:00:00,93.53,93.61,93.53,93.60,54858
2018/04/12,10:01:00,93.60,93.70,93.56,93.69,90429
2018/04/12,10:02:00,93.69,93.70,93.59,93.63,81531
2018/04/12,10:03:00,93.63,93.67,93.56,93.61,36671
2018/04/12,10:04:00,93.63,93.64,93.51,93.54,47843
2018/04/12,10:05:00,93.54,93.57,93.44,93.49,57445
2018/04/12,10:06:00,93.49,93.54,93.40,93.40,82995
2018/04/12,10:07:00,93.41,93.50,93.41,93.46,58681
2018/04/12,10:08:00,93.43,93.51,93.42,93.50,53927
2018/04/12,10:09:00,93.51,93.52,93.40,93.47,39167
2018/04/12,10:10:00,93.47,93.52,93.46,93.48,45763
2018/04/12,10:11:00,93.48,93.60,93.45,93.48,55573
2018/04/12,10:12:00,93.48,93.54,93.40,93.40,45075
2018/04/12,10:13:00,93.40,93.50,93.40,93.42,45659
2018/04/12,10:14:00,93.43,93.47,93.39,93.47,53834
2018/04/12,10:15:00,93.48,93.52,93.45,93.51,49080
2018/04/12,10:16:00,93.51,93.60,93.51,93.57,68198
2018/04/12,10:17:00,93.57,93.62,93.52,93.61,63848
2018/04/12,10:18:00,93.61,93.63,93.56,93.58,52573
2018/04/12,10:19:00,93.58,93.61,93.58,93.60,42662
2018/04/12,10:20:00,93.60,93.67,93.60,93.67,50618
2018/04/12,10:21:00,93.68,93.77,93.68,93.75,90540
2018/04/12,10:22:00,93.75,93.77,93.71,93.75,70748
2018/04/12,10:23:00,93.74,93.85,93.74,93.84,61488
2018/04/12,10:24:00,93.84,93.85,93.76,93.83,62132
2018/04/12,10:25:00,93.84,93.85,93.77,93.80,63428
2018/04/12,10:26:00,93.80,93.82,93.71,93.74,50345
2018/04/12,10:27:00,93.73,93.77,93.70,93.76,37983
2018/04/12,10:28:00,93.76,93.76,93.67,93.70,79404
2018/04/12,10:29:00,93.70,93.72,93.64,93.66,48096
2018/04/12,10:30:00,93.66,93.71,93.65,93.66,32008
2018/04/12,10:31:00,93.67,93.71,93.64,93.64,44439
2018/04/12,10:32:00,93.64,93.65,93.55,93.64,57899
2018/04/12,10:33:00,93.64,93.70,93.64,93.67,47228
2018/04/12,10:34:00,93.67,93.75,93.63,93.63,49880
2018/04/12,10:35:00,93.63,93.68,93.61,93.66,36429
2018/04/12,10:36:00,93.66,93.69,93.62,93.68,42434
2018/04/12,10:37:00,93.68,93.71,93.67,93.71,44478
2018/04/12,10:38:00,93.71,93.71,93.65,93.65,42574
2018/04/12,10:39:00,93.65,93.71,93.65,93.67,47971
2018/04/12,10:40:00,93.67,93.70,93.64,93.69,39793
2018/04/12,10:41:00,93.70,93.78,93.61,93.61,141635
2018/04/12,10:42:00,93.61,93.66,93.61,93.66,41023
2018/04/12,10:43:00,93.66,93.66,93.56,93.62,51800
2018/04/12,10:44:00,93.62,93.71,93.62,93.70,31288
2018/04/12,10:45:00,93.70,93.78,93.70,93.74,50194
2018/04/12,10:46:00,93.74,93.74,93.63,93.65,43878
2018/04/12,10:47:00,93.65,93.65,93.43,93.48,85533
2018/04/12,10:48:00,93.48,93.49,93.36,93.48,103483
2018/04/12,10:49:00,93.47,93.52,93.39,93.39,141077
2018/04/12,10:50:00,93.40,93.48,93.36,93.46,75999
2018/04/12,10:51:00,93.46,93.56,93.45,93.56,26971
2018/04/12,10:52:00,93.56,93.57,93.49,93.56,31321
2018/04/12,10:53:00,93.56,93.60,93.54,93.58,31394
2018/04/12,10:54:00,93.58,93.58,93.52,93.57,21517
2018/04/12,10:55:00,93.58,93.63,93.56,93.60,29860
2018/04/12,10:56:00,93.60,93.65,93.56,93.57,49217
2018/04/12,10:57:00,93.57,93.58,93.46,93.51,64770
2018/04/12,10:58:00,93.51,93.56,93.50,93.53,27352
2018/04/12,10:59:00,93.53,93.53,93.46,93.51,25760
2018/04/12,11:00:00,93.51,93.52,93.46,93.51,80920
2018/04/12,11:01:00,93.49,93.57,93.44,93.57,40726
2018/04/12,11:02:00,93.57,93.60,93.52,93.53,23995
2018/04/12,11:03:00,93.53,93.56,93.50,93.52,27499
2018/04/12,11:04:00,93.52,93.60,93.51,93.59,32996
2018/04/12,11:05:00,93.59,93.66,93.58,93.59,45313
2018/04/12,11:06:00,93.60,93.61,93.53,93.53,30716
2018/04/12,11:07:00,93.55,93.57,93.42,93.43,49967
2018/04/12,11:08:00,93.43,93.48,93.39,93.48,88402
2018/04/12,11:09:00,93.48,93.50,93.40,93.48,140068
2018/04/12,11:10:00,93.48,93.56,93.46,93.51,94643
2018/04/12,11:11:00,93.51,93.59,93.50,93.50,50640
2018/04/12,11:12:00,93.50,93.50,93.41,93.45,69392
2018/04/12,11:13:00,93.46,93.49,93.40,93.45,33515
2018/04/12,11:14:00,93.45,93.46,93.36,93.39,64209
2018/04/12,11:15:00,93.39,93.39,93.35,93.39,48398
2018/04/12,11:16:00,93.39,93.42,93.33,93.41,115476
2018/04/12,11:17:00,93.41,93.50,93.39,93.49,56779
2018/04/12,11:18:00,93.49,93.50,93.45,93.46,62195
2018/04/12,11:19:00,93.46,93.50,93.46,93.48,39880
2018/04/12,11:20:00,93.49,93.55,93.47,93.55,48530
2018/04/12,11:21:00,93.56,93.59,93.55,93.58,40491
2018/04/12,11:22:00,93.59,93.64,93.50,93.52,155900
2018/04/12,11:23:00,93.52,93.58,93.50,93.53,166680
2018/04/12,11:24:00,93.53,93.68,93.53,93.66,65145
2018/04/12,11:25:00,93.66,93.66,93.52,93.65,185618
2018/04/12,11:26:00,93.65,93.71,93.64,93.64,61283
2018/04/12,11:27:00,93.64,93.64,93.55,93.56,32171
2018/04/12,11:28:00,93.56,93.60,93.51,93.58,46384
2018/04/12,11:29:00,93.59,93.63,93.57,93.57,26962
2018/04/12,11:30:00,93.57,93.63,93.54,93.54,30742
2018/04/12,11:31:00,93.54,93.61,93.50,93.61,32950
2018/04/12,11:32:00,93.61,93.70,93.60,93.67,98156
2018/04/12,11:33:00,93.67,93.69,93.61,93.65,29127
2018/04/12,11:34:00,93.65,93.71,93.63,93.69,66897
2018/04/12,11:35:00,93.69,93.70,93.59,93.61,43234
2018/04/12,11:36:00,93.60,93.64,93.51,93.51,73538
2018/04/12,11:37:00,93.51,93.53,93.47,93.49,40525
2018/04/12,11:38:00,93.49,93.57,93.49,93.57,46356
2018/04/12,11:39:00,93.57,93.61,93.56,93.57,21193
2018/04/12,11:40:00,93.58,93.62,93.57,93.58,14459
2018/04/12,11:41:00,93.58,93.59,93.53,93.58,27657
2018/04/12,11:42:00,93.58,93.60,93.56,93.59,17465
2018/04/12,11:43:00,93.59,93.62,93.56,93.61,26403
2018/04/12,11:44:00,93.61,93.64,93.59,93.64,24221
2018/04/12,11:45:00,93.64,93.64,93.60,93.64,17746
2018/04/12,11:46:00,93.65,93.66,93.57,93.61,19787
2018/04/12,11:47:00,93.61,93.61,93.42,93.47,65160
2018/04/12,11:48:00,93.47,93.48,93.44,93.46,21529
2018/04/12,11:49:00,93.45,93.47,93.42,93.44,29918
2018/04/12,11:50:00,93.44,93.45,93.37,93.39,42905
2018/04/12,11:51:00,93.39,93.50,93.32,93.34,86592
2018/04/12,11:52:00,93.34,93.41,93.34,93.37,28177
2018/04/12,11:53:00,93.37,93.39,93.20,93.23,83168
2018/04/12,11:54:00,93.22,93.33,93.21,93.32,38899
2018/04/12,11:55:00,93.32,93.38,93.31,93.34,34576
2018/04/12,11:56:00,93.34,93.35,93.29,93.32,40226
2018/04/12,11:57:00,93.32,93.37,93.28,93.36,31526
2018/04/12,11:58:00,93.36,93.41,93.36,93.39,54132
2018/04/12,11:59:00,93.39,93.42,93.37,93.40,23010
2018/04/12,12:00:00,93.39,93.44,93.34,93.44,27217
2018/04/12,12:01:00,93.44,93.48,93.40,93.48,27784
2018/04/12,12:02:00,93.47,93.48,93.41,93.46,34397
2018/04/12,12:03:00,93.46,93.48,93.43,93.48,17320
2018/04/12,12:04:00,93.47,93.47,93.34,93.35,39300
2018/04/12,12:05:00,93.34,93.38,93.33,93.34,41587
2018/04/12,12:06:00,93.34,93.42,93.34,93.40,21789
2018/04/12,12:07:00,93.40,93.41,93.36,93.36,19062
2018/04/12,12:08:00,93.36,93.40,93.36,93.40,26742
2018/04/12,12:09:00,93.40,93.42,93.37,93.38,13954
2018/04/12,12:10:00,93.38,93.45,93.38,93.42,25386
2018/04/12,12:11:00,93.42,93.45,93.41,93.45,18460
2018/04/12,12:12:00,93.45,93.45,93.39,93.42,17887
2018/04/12,12:13:00,93.42,93.44,93.39,93.40,17233
2018/04/12,12:14:00,93.40,93.44,93.40,93.40,25515
2018/04/12,12:15:00,93.40,93.44,93.39,93.40,11459
2018/04/12,12:16:00,93.40,93.44,93.40,93.44,7294
2018/04/12,12:17:00,93.45,93.45,93.35,93.36,22684
2018/04/12,12:18:00,93.36,93.36,93.25,93.30,25428
2018/04/12,12:19:00,93.30,93.36,93.30,93.36,21445
2018/04/12,12:20:00,93.36,93.46,93.35,93.43,54790
2018/04/12,12:21:00,93.43,93.46,93.42,93.46,24559
2018/04/12,12:22:00,93.46,93.49,93.45,93.48,39992
2018/04/12,12:23:00,93.48,93.48,93.41,93.42,28361
2018/04/12,12:24:00,93.42,93.47,93.40,93.46,24732
2018/04/12,12:25:00,93.46,93.53,93.44,93.45,43590
2018/04/12,12:26:00,93.45,93.50,93.43,93.49,20648
2018/04/12,12:27:00,93.49,93.50,93.45,93.48,13288
2018/04/12,12:28:00,93.48,93.51,93.47,93.50,24332
2018/04/12,12:29:00,93.50,93.51,93.47,93.49,19408
2018/04/12,12:30:00,93.49,93.50,93.44,93.50,15826
2018/04/12,12:31:00,93.50,93.52,93.46,93.50,28582
2018/04/12,12:32:00,93.50,93.50,93.46,93.47,11986
2018/04/12,12:33:00,93.48,93.54,93.47,93.53,20182
2018/04/12,12:34:00,93.53,93.54,93.49,93.51,15982
2018/04/12,12:35:00,93.51,93.54,93.50,93.52,24725
2018/04/12,12:36:00,93.52,93.52,93.48,93.50,14216
2018/04/12,12:37:00,93.50,93.54,93.50,93.54,22596
2018/04/12,12:38:00,93.53,93.55,93.51,93.53,23498
2018/04/12,12:39:00,93.53,93.55,93.52,93.52,16656
2018/04/12,12:40:00,93.51,93.52,93.46,93.48,21945
2018/04/12,12:41:00,93.48,93.53,93.48,93.52,17976
2018/04/12,12:42:00,93.52,93.55,93.52,93.53,13198
2018/04/12,12:43:00,93.53,93.57,93.53,93.57,23588
2018/04/12,12:44:00,93.57,93.57,93.55,93.57,24127
2018/04/12,12:45:00,93.57,93.57,93.54,93.57,24640
2018/04/12,12:46:00,93.57,93.67,93.57,93.61,102663
2018/04/12,12:47:00,93.61,93.69,93.58,93.69,58062
2018/04/12,12:48:00,93.68,93.70,93.65,93.68,36660
2018/04/12,12:49:00,93.68,93.70,93.62,93.68,49383
2018/04/12,12:50:00,93.68,93.71,93.66,93.66,48442
2018/04/12,12:51:00,93.66,93.71,93.64,93.67,20178
2018/04/12,12:52:00,93.67,93.68,93.61,93.62,19260
2018/04/12,12:53:00,93.62,93.73,93.61,93.72,65998
2018/04/12,12:54:00,93.71,93.71,93.62,93.65,80536
2018/04/12,12:55:00,93.65,93.65,93.60,93.62,18037
2018/04/12,12:56:00,93.63,93.66,93.62,93.63,21995
2018/04/12,12:57:00,93.63,93.68,93.63,93.64,21474
2018/04/12,12:58:00,93.63,93.65,93.61,93.61,11768
2018/04/12,12:59:00,93.62,93.67,93.62,93.67,13440
2018/04/12,13:00:00,93.67,93.71,93.67,93.70,30819
2018/04/12,13:01:00,93.69,93.73,93.66,93.71,21694
2018/04/12,13:02:00,93.72,93.74,93.71,93.74,19634
2018/04/12,13:03:00,93.74,93.74,93.70,93.71,36045
2018/04/12,13:04:00,93.72,93.73,93.70,93.72,26338
2018/04/12,13:05:00,93.72,93.73,93.70,93.72,42914
2018/04/12,13:06:00,93.73,93.77,93.72,93.76,57539
2018/04/12,13:07:00,93.76,93.77,93.72,93.73,50820
2018/04/12,13:08:00,93.73,93.75,93.73,93.75,33124
2018/04/12,13:09:00,93.74,93.76,93.73,93.75,17887
2018/04/12,13:10:00,93.75,93.75,93.41,93.57,208875
2018/04/12,13:11:00,93.56,93.62,93.46,93.53,46440
2018/04/12,13:12:00,93.52,93.53,93.45,93.51,46221
2018/04/12,13:13:00,93.51,93.57,93.49,93.57,46726
2018/04/12,13:14:00,93.57,93.63,93.55,93.61,38689
2018/04/12,13:15:00,93.62,93.64,93.50,93.54,50621
2018/04/12,13:16:00,93.54,93.55,93.33,93.36,118643
2018/04/12,13:17:00,93.35,93.37,93.24,93.29,94140
2018/04/12,13:18:00,93.29,93.39,93.28,93.37,43367
2018/04/12,13:19:00,93.36,93.40,93.33,93.34,27731
2018/04/12,13:20:00,93.34,93.36,93.30,93.35,31987
2018/04/12,13:21:00,93.35,93.40,93.29,93.29,53225
2018/04/12,13:22:00,93.29,93.36,93.28,93.35,30651
2018/04/12,13:23:00,93.35,93.38,93.20,93.23,90462
2018/04/12,13:24:00,93.23,93.25,93.19,93.19,65477
2018/04/12,13:25:00,93.19,93.32,93.19,93.30,92906
2018/04/12,13:26:00,93.29,93.30,93.17,93.24,72360
2018/04/12,13:27:00,93.24,93.27,93.16,93.17,48765
2018/04/12,13:28:00,93.17,93.17,92.91,92.96,172186
2018/04/12,13:29:00,92.96,93.00,92.90,92.92,58295
2018/04/12,13:30:00,92.92,93.00,92.92,92.93,39464
2018/04/12,13:31:00,92.92,92.93,92.84,92.88,74813
2018/04/12,13:32:00,92.87,92.99,92.87,92.99,62452
2018/04/12,13:33:00,92.99,93.00,92.86,92.99,56276
2018/04/12,13:34:00,92.98,93.03,92.94,93.02,52112
2018/04/12,13:35:00,93.02,93.04,92.92,92.97,59218
2018/04/12,13:36:00,92.97,93.05,92.95,93.05,39864
2018/04/12,13:37:00,93.05,93.10,93.02,93.10,50472
2018/04/12,13:38:00,93.10,93.15,93.07,93.11,74236
2018/04/12,13:39:00,93.11,93.15,93.05,93.10,88341
2018/04/12,13:40:00,93.10,93.11,93.02,93.07,34918
2018/04/12,13:41:00,93.07,93.11,93.06,93.09,20647
2018/04/12,13:42:00,93.09,93.09,93.01,93.04,41444
2018/04/12,13:43:00,93.04,93.10,93.04,93.07,39905
2018/04/12,13:44:00,93.07,93.20,93.07,93.19,75414
2018/04/12,13:45:00,93.19,93.20,93.14,93.16,36836
2018/04/12,13:46:00,93.16,93.17,93.13,93.17,31830
2018/04/12,13:47:00,93.16,93.16,93.04,93.10,48381
2018/04/12,13:48:00,93.11,93.15,93.11,93.13,27072
2018/04/12,13:49:00,93.13,93.15,93.08,93.08,23340
2018/04/12,13:50:00,93.07,93.11,93.06,93.08,32051
2018/04/12,13:51:00,93.09,93.12,93.07,93.08,34900
2018/04/12,13:52:00,93.08,93.25,93.07,93.18,79188
2018/04/12,13:53:00,93.18,93.19,93.13,93.16,41485
2018/04/12,13:54:00,93.16,93.23,93.15,93.19,30176
2018/04/12,13:55:00,93.19,93.23,93.18,93.21,23817
2018/04/12,13:56:00,93.20,93.25,93.18,93.20,30996
2018/04/12,13:57:00,93.20,93.24,93.11,93.12,38124
2018/04/12,13:58:00,93.12,93.12,93.03,93.04,46834
2018/04/12,13:59:00,93.04,93.14,93.04,93.06,37172
2018/04/12,14:00:00,93.06,93.12,93.02,93.11,40157
2018/04/12,14:01:00,93.11,93.12,93.04,93.11,59565
2018/04/12,14:02:00,93.11,93.12,93.05,93.09,28785
2018/04/12,14:03:00,93.09,93.14,93.09,93.11,34868
2018/04/12,14:04:00,93.12,93.19,93.11,93.18,46315
2018/04/12,14:05:00,93.18,93.21,93.16,93.19,52228
2018/04/12,14:06:00,93.20,93.20,93.16,93.18,22646
2018/04/12,14:07:00,93.18,93.20,93.14,93.14,20824
2018/04/12,14:08:00,93.14,93.20,93.13,93.18,33041
2018/04/12,14:09:00,93.18,93.26,93.18,93.25,62478
2018/04/12,14:10:00,93.25,93.28,93.18,93.27,60354
2018/04/12,14:11:00,93.27,93.32,93.27,93.32,58455
2018/04/12,14:12:00,93.31,93.36,93.28,93.31,69207
2018/04/12,14:13:00,93.31,93.35,93.25,93.32,46563
2018/04/12,14:14:00,93.32,93.35,93.29,93.33,54825
2018/04/12,14:15:00,93.32,93.39,93.32,93.36,48905
2018/04/12,14:16:00,93.36,93.47,93.36,93.43,62846
2018/04/12,14:17:00,93.43,93.45,93.39,93.41,55496
2018/04/12,14:18:00,93.40,93.44,93.39,93.44,27483
2018/04/12,14:19:00,93.44,93.49,93.43,93.48,45518
2018/04/12,14:20:00,93.48,93.49,93.42,93.49,61922
2018/04/12,14:21:00,93.48,93.51,93.48,93.51,98515
2018/04/12,14:22:00,93.51,93.57,93.50,93.55,71632
2018/04/12,14:23:00,93.54,93.60,93.52,93.58,77857
2018/04/12,14:24:00,93.58,93.62,93.57,93.60,47823
2018/04/12,14:25:00,93.60,93.61,93.54,93.54,41835
2018/04/12,14:26:00,93.54,93.58,93.51,93.57,72760
2018/04/12,14:27:00,93.57,93.60,93.55,93.58,44006
2018/04/12,14:28:00,93.58,93.59,93.53,93.53,30655
2018/04/12,14:29:00,93.53,93.57,93.52,93.53,25478
2018/04/12,14:30:00,93.53,93.55,93.51,93.55,44704
2018/04/12,14:31:00,93.55,93.64,93.54,93.58,79392
2018/04/12,14:32:00,93.58,93.59,93.51,93.51,38562
2018/04/12,14:33:00,93.51,93.54,93.46,93.49,35342
2018/04/12,14:34:00,93.50,93.54,93.47,93.54,32203
2018/04/12,14:35:00,93.54,93.58,93.53,93.56,29095
2018/04/12,14:36:00,93.56,93.57,93.51,93.52,38984
2018/04/12,14:37:00,93.52,93.56,93.48,93.50,20965
2018/04/12,14:38:00,93.50,93.51,93.38,93.40,54588
2018/04/12,14:39:00,93.40,93.44,93.40,93.43,45635
2018/04/12,14:40:00,93.43,93.50,93.43,93.47,23719
2018/04/12,14:41:00,93.47,93.53,93.47,93.51,41067
2018/04/12,14:42:00,93.51,93.56,93.49,93.50,24135
2018/04/12,14:43:00,93.50,93.55,93.50,93.54,17772
2018/04/12,14:44:00,93.54,93.57,93.51,93.56,21369
2018/04/12,14:45:00,93.56,93.57,93.53,93.55,17872
2018/04/12,14:46:00,93.55,93.57,93.49,93.50,17517
2018/04/12,14:47:00,93.50,93.52,93.46,93.51,15022
2018/04/12,14:48:00,93.51,93.51,93.36,93.36,50939
2018/04/12,14:49:00,93.36,93.41,93.36,93.40,22724
2018/04/12,14:50:00,93.40,93.47,93.40,93.44,23248
2018/04/12,14:51:00,93.44,93.54,93.44,93.53,30398
2018/04/12,14:52:00,93.53,93.57,93.51,93.57,20053
2018/04/12,14:53:00,93.56,93.58,93.54,93.56,41754
2018/04/12,14:54:00,93.56,93.57,93.50,93.52,25275
2018/04/12,14:55:00,93.52,93.57,93.51,93.55,17753
2018/04/12,14:56:00,93.55,93.56,93.50,93.53,15351
2018/04/12,14:57:00,93.53,93.55,93.51,93.54,53081
2018/04/12,14:58:00,93.54,93.63,93.53,93.62,47688
2018/04/12,14:59:00,93.62,93.66,93.60,93.64,42333
2018/04/12,15:00:00,93.64,93.70,93.64,93.68,37932
2018/04/12,15:01:00,93.68,93.72,93.66,93.70,35288
2018/04/12,15:02:00,93.70,93.75,93.70,93.75,33138
2018/04/12,15:03:00,93.75,93.78,93.73,93.74,36845
2018/04/12,15:04:00,93.74,93.75,93.71,93.73,25078
2018/04/12,15:05:00,93.72,93.78,93.72,93.74,23911
2018/04/12,15:06:00,93.74,93.75,93.71,93.72,38127
2018/04/12,15:07:00,93.72,93.73,93.67,93.69,36684
2018/04/12,15:08:00,93.69,93.69,93.63,93.65,23682
2018/04/12,15:09:00,93.65,93.65,93.59,93.63,46729
2018/04/12,15:10:00,93.63,93.66,93.60,93.60,20102
2018/04/12,15:11:00,93.60,93.70,93.60,93.70,49680
2018/04/12,15:12:00,93.71,93.74,93.68,93.74,41354
2018/04/12,15:13:00,93.74,93.78,93.73,93.78,30433
2018/04/12,15:14:00,93.78,93.79,93.76,93.78,21872
2018/04/12,15:15:00,93.78,93.85,93.78,93.84,57162
2018/04/12,15:16:00,93.84,93.84,93.80,93.80,28132
2018/04/12,15:17:00,93.80,93.81,93.74,93.75,35378
2018/04/12,15:18:00,93.75,93.80,93.75,93.76,49771
2018/04/12,15:19:00,93.76,93.82,93.74,93.82,22088
2018/04/12,15:20:00,93.81,93.86,93.81,93.85,49661
2018/04/12,15:21:00,93.84,93.89,93.78,93.89,76047
2018/04/12,15:22:00,93.89,93.98,93.88,93.93,135186
2018/04/12,15:23:00,93.93,93.97,93.91,93.94,52061
2018/04/12,15:24:00,93.94,93.96,93.88,93.94,49932
2018/04/12,15:25:00,93.94,93.95,93.89,93.89,40290
2018/04/12,15:26:00,93.89,93.97,93.88,93.97,39457
2018/04/12,15:27:00,93.97,94.03,93.95,94.03,264149
2018/04/12,15:28:00,94.03,94.04,94.01,94.01,57148
2018/04/12,15:29:00,94.02,94.03,93.97,94.01,47700
2018/04/12,15:30:00,94.01,94.03,93.97,94.01,34114
2018/04/12,15:31:00,94.01,94.08,93.99,94.04,93584
2018/04/12,15:32:00,94.04,94.06,93.99,93.99,98968
2018/04/12,15:33:00,93.98,94.02,93.88,93.90,89866
2018/04/12,15:34:00,93.90,93.94,93.86,93.92,50116
2018/04/12,15:35:00,93.92,93.93,93.88,93.90,47215
2018/04/12,15:36:00,93.91,93.95,93.91,93.95,52942
2018/04/12,15:37:00,93.94,93.98,93.93,93.98,49318
2018/04/12,15:38:00,93.98,93.99,93.95,93.98,37110
2018/04/12,15:39:00,93.98,94.06,93.96,94.05,75918
2018/04/12,15:40:00,94.05,94.16,94.05,94.14,143341
2018/04/12,15:41:00,94.15,94.16,94.06,94.06,102268
2018/04/12,15:42:00,94.06,94.08,93.99,94.03,55285
2018/04/12,15:43:00,94.02,94.06,94.01,94.01,69450
2018/04/12,15:44:00,94.01,94.07,93.99,94.07,193899
2018/04/12,15:45:00,94.07,94.07,93.99,94.01,126821
2018/04/12,15:46:00,94.01,94.02,93.86,93.90,182585
2018/04/12,15:47:00,93.89,93.92,93.78,93.78,107272
2018/04/12,15:48:00,93.78,93.80,93.66,93.69,148546
2018/04/12,15:49:00,93.69,93.74,93.66,93.72,153905
2018/04/12,15:50:00,93.71,93.78,93.70,93.78,77729
2018/04/12,15:51:00,93.78,93.83,93.69,93.75,136004
2018/04/12,15:52:00,93.75,93.76,93.64,93.68,96884
2018/04/12,15:53:00,93.68,93.71,93.66,93.71,75562
2018/04/12,15:54:00,93.71,93.72,93.66,93.67,86214
2018/04/12,15:55:00,93.67,93.68,93.65,93.68,71090
2018/04/12,15:56:00,93.68,93.73,93.66,93.73,124432
2018/04/12,15:57:00,93.73,93.78,93.70,93.76,176859
2018/04/12,15:58:00,93.76,93.76,93.64,93.72,181543
2018/04/12,15:59:00,93.72,93.76,93.68,93.69,199682
2018/04/12,16:00:00,93.69,93.75,93.56,93.58,464361
2018/04/13,09:31:00,94.05,94.15,93.82,94.05,552838
2018/04/13,09:32:00,94.07,94.10,94.00,94.07,67191
2018/04/13,09:33:00,94.07,94.18,94.05,94.07,90212
2018/04/13,09:34:00,94.05,94.10,93.83,93.92,62850
2018/04/13,09:35:00,93.92,93.92,93.79,93.92,59026
2018/04/13,09:36:00,93.92,93.94,93.80,93.84,78780
2018/04/13,09:37:00,93.83,93.88,93.83,93.87,89944
2018/04/13,09:38:00,93.88,93.90,93.71,93.72,69628
2018/04/13,09:39:00,93.72,93.77,93.71,93.71,55955
2018/04/13,09:40:00,93.71,93.75,93.66,93.69,71132
2018/04/13,09:41:00,93.69,93.88,93.67,93.87,121816
2018/04/13,09:42:00,93.87,93.99,93.85,93.86,52408
2018/04/13,09:43:00,93.86,94.04,93.86,94.00,39413
2018/04/13,09:44:00,94.00,94.03,93.84,93.85,56610
2018/04/13,09:45:00,93.86,93.91,93.82,93.87,52300
2018/04/13,09:46:00,93.87,93.90,93.79,93.81,56071
2018/04/13,09:47:00,93.81,93.93,93.81,93.85,32471
2018/04/13,09:48:00,93.86,93.90,93.80,93.80,32832
2018/04/13,09:49:00,93.81,93.86,93.72,93.73,44252
2018/04/13,09:50:00,93.73,93.77,93.66,93.68,54671
2018/04/13,09:51:00,93.67,93.73,93.60,93.62,48818
2018/04/13,09:52:00,93.62,93.66,93.60,93.61,61016
2018/04/13,09:53:00,93.61,93.62,93.51,93.58,62490
2018/04/13,09:54:00,93.57,93.59,93.48,93.55,77189
2018/04/13,09:55:00,93.55,93.60,93.51,93.53,34774
2018/04/13,09:56:00,93.53,93.59,93.45,93.46,81511
2018/04/13,09:57:00,93.46,93.50,93.32,93.32,123597
2018/04/13,09:58:00,93.32,93.38,93.24,93.26,63276
2018/04/13,09:59:00,93.26,93.50,93.25,93.46,62684
2018/04/13,10:00:00,93.46,93.48,93.36,93.45,38740
2018/04/13,10:01:00,93.44,93.45,93.32,93.40,72411
2018/04/13,10:02:00,93.40,93.50,93.40,93.42,52935
2018/04/13,10:03:00,93.41,93.41,93.32,93.40,37302
2018/04/13,10:04:00,93.40,93.44,93.37,93.39,33259
2018/04/13,10:05:00,93.38,93.45,93.21,93.22,79916
2018/04/13,10:06:00,93.22,93.31,93.22,93.28,37535
2018/04/13,10:07:00,93.28,93.38,93.25,93.36,36569
2018/04/13,10:08:00,93.36,93.40,93.34,93.35,29928
2018/04/13,10:09:00,93.35,93.35,93.16,93.16,63990
2018/04/13,10:10:00,93.17,93.24,93.13,93.13,38927
2018/04/13,10:11:00,93.14,93.22,93.08,93.13,62109
2018/04/13,10:12:00,93.13,93.15,93.08,93.09,34016
2018/04/13,10:13:00,93.10,93.17,93.05,93.15,53728
2018/04/13,10:14:00,93.15,93.23,93.08,93.23,36598
2018/04/13,10:15:00,93.23,93.27,93.20,93.25,39086
2018/04/13,10:16:00,93.23,93.36,93.22,93.35,99296
2018/04/13,10:17:00,93.35,93.36,93.28,93.32,38772
2018/04/13,10:18:00,93.33,93.33,93.23,93.28,26794
2018/04/13,10:19:00,93.29,93.30,93.22,93.29,27905
2018/04/13,10:20:00,93.29,93.31,93.24,93.30,33884
2018/04/13,10:21:00,93.29,93.29,93.16,93.19,51357
2018/04/13,10:22:00,93.19,93.34,93.14,93.33,50004
2018/04/13,10:23:00,93.33,93.35,93.22,93.24,51450
2018/04/13,10:24:00,93.24,93.28,93.21,93.24,41881
2018/04/13,10:25:00,93.24,93.26,93.14,93.14,67225
2018/04/13,10:26:00,93.14,93.19,93.11,93.12,33156
2018/04/13,10:27:00,93.12,93.13,92.98,93.02,63211
2018/04/13,10:28:00,93.03,93.04,92.86,92.86,102763
2018/04/13,10:29:00,92.86,92.92,92.75,92.75,108659
2018/04/13,10:30:00,92.76,92.87,92.75,92.84,69676
2018/04/13,10:31:00,92.84,92.96,92.84,92.90,42534
2018/04/13,10:32:00,92.91,92.91,92.70,92.82,68246
2018/04/13,10:33:00,92.82,92.93,92.82,92.90,44187
2018/04/13,10:34:00,92.90,93.07,92.90,93.04,57984
2018/04/13,10:35:00,93.02,93.07,92.94,93.07,37535
2018/04/13,10:36:00,93.07,93.10,92.94,92.99,73810
2018/04/13,10:37:00,93.01,93.06,92.96,93.05,26279
2018/04/13,10:38:00,93.05,93.06,92.89,92.92,42764
2018/04/13,10:39:00,92.92,93.07,92.91,93.02,28482
2018/04/13,10:40:00,93.02,93.03,92.86,92.92,37763
2018/04/13,10:41:00,92.92,93.07,92.92,93.05,38167
2018/04/13,10:42:00,93.06,93.11,93.00,93.01,35090
2018/04/13,10:43:00,93.02,93.14,93.01,93.13,30180
2018/04/13,10:44:00,93.13,93.23,93.09,93.17,47858
2018/04/13,10:45:00,93.19,93.19,93.07,93.08,34000
2018/04/13,10:46:00,93.08,93.17,93.03,93.07,65615
2018/04/13,10:47:00,93.07,93.20,92.98,93.20,52593
2018/04/13,10:48:00,93.20,93.26,93.20,93.24,37242
2018/04/13,10:49:00,93.24,93.34,93.23,93.30,99444
2018/04/13,10:50:00,93.29,93.32,93.21,93.22,63255
2018/04/13,10:51:00,93.23,93.26,93.19,93.23,30458
2018/04/13,10:52:00,93.22,93.33,93.22,93.33,27073
2018/04/13,10:53:00,93.33,93.33,93.24,93.26,31963
2018/04/13,10:54:00,93.27,93.31,93.18,93.19,24887
2018/04/13,10:55:00,93.19,93.25,93.17,93.22,31898
2018/04/13,10:56:00,93.22,93.26,93.11,93.13,48282
2018/04/13,10:57:00,93.14,93.20,93.11,93.19,27816
2018/04/13,10:58:00,93.18,93.19,93.14,93.15,27189
2018/04/13,10:59:00,93.15,93.17,93.07,93.16,35135
2018/04/13,11:00:00,93.16,93.20,93.02,93.02,54411
2018/04/13,11:01:00,93.01,93.01,92.88,92.91,62820
2018/04/13,11:02:00,92.90,92.90,92.70,92.71,98170
2018/04/13,11:03:00,92.71,92.84,92.71,92.81,69831
2018/04/13,11:04:00,92.80,92.82,92.72,92.74,35424
2018/04/13,11:05:00,92.74,92.87,92.71,92.81,42604
2018/04/13,11:06:00,92.80,92.86,92.75,92.79,41060
2018/04/13,11:07:00,92.80,92.92,92.80,92.92,39990
2018/04/13,11:08:00,92.92,92.96,92.91,92.95,50319
2018/04/13,11:09:00,92.95,93.04,92.93,93.01,44366
2018/04/13,11:10:00,93.01,93.02,92.97,93.01,75147
2018/04/13,11:11:00,93.01,93.08,92.96,93.07,106565
2018/04/13,11:12:00,93.07,93.08,92.98,92.99,51739
2018/04/13,11:13:00,92.99,93.08,92.99,93.06,19257
2018/04/13,11:14:00,93.05,93.06,92.99,93.00,27472
2018/04/13,11:15:00,92.99,93.01,92.96,93.01,48601
2018/04/13,11:16:00,93.00,93.12,92.99,93.12,43236
2018/04/13,11:17:00,93.11,93.17,93.10,93.10,35263
2018/04/13,11:18:00,93.11,93.20,93.10,93.12,42093
2018/04/13,11:19:00,93.11,93.11,93.06,93.07,25637
2018/04/13,11:20:00,93.07,93.10,92.98,93.04,30841
2018/04/13,11:21:00,93.05,93.13,93.05,93.12,34031
2018/04/13,11:22:00,93.13,93.14,93.02,93.04,55560
2018/04/13,11:23:00,93.04,93.10,93.04,93.09,28098
2018/04/13,11:24:00,93.10,93.21,93.10,93.20,50693
2018/04/13,11:25:00,93.20,93.29,93.20,93.27,78111
2018/04/13,11:26:00,93.27,93.29,93.24,93.28,52657
2018/04/13,11:27:00,93.28,93.29,93.20,93.22,36308
2018/04/13,11:28:00,93.22,93.23,93.14,93.18,20529
2018/04/13,11:29:00,93.19,93.23,93.14,93.23,20699
2018/04/13,11:30:00,93.24,93.24,93.19,93.20,30517
2018/04/13,11:31:00,93.19,93.20,93.11,93.16,36630
2018/04/13,11:32:00,93.16,93.23,93.14,93.22,26551
2018/04/13,11:33:00,93.23,93.23,93.19,93.20,46048
2018/04/13,11:34:00,93.20,93.20,93.13,93.14,63975
2018/04/13,11:35:00,93.14,93.17,93.11,93.11,33718
2018/04/13,11:36:00,93.11,93.16,93.09,93.12,25196
2018/04/13,11:37:00,93.12,93.24,93.12,93.22,112843
2018/04/13,11:38:00,93.22,93.22,93.02,93.02,59905
2018/04/13,11:39:00,93.01,93.03,92.95,92.95,102051
2018/04/13,11:40:00,92.95,93.01,92.95,92.97,27571
2018/04/13,11:41:00,92.97,93.01,92.89,92.90,34573
2018/04/13,11:42:00,92.90,92.93,92.86,92.88,42603
2018/04/13,11:43:00,92.89,92.94,92.89,92.91,62507
2018/04/13,11:44:00,92.91,92.92,92.85,92.86,28856
2018/04/13,11:45:00,92.86,93.04,92.86,93.04,30042
2018/04/13,11:46:00,93.04,93.06,93.01,93.02,20274
2018/04/13,11:47:00,93.02,93.06,93.00,93.04,28153
2018/04/13,11:48:00,93.04,93.06,92.99,93.03,36192
2018/04/13,11:49:00,93.03,93.04,92.95,92.96,21723
2018/04/13,11:50:00,92.96,93.03,92.95,93.00,24536
2018/04/13,11:51:00,92.99,93.01,92.86,92.88,35213
2018/04/13,11:52:00,92.88,92.95,92.88,92.94,17158
2018/04/13,11:53:00,92.93,92.98,92.93,92.98,22976
2018/04/13,11:54:00,92.98,92.98,92.94,92.94,19619
2018/04/13,11:55:00,92.93,92.94,92.73,92.78,90093
2018/04/13,11:56:00,92.78,92.87,92.78,92.87,34184
2018/04/13,11:57:00,92.87,92.99,92.85,92.98,34579
2018/04/13,11:58:00,92.98,93.04,92.95,93.02,45552
2018/04/13,11:59:00,93.02,93.06,93.00,93.02,37243
2018/04/13,12:00:00,93.02,93.08,93.02,93.05,35671
2018/04/13,12:01:00,93.05,93.14,93.01,93.13,39304
2018/04/13,12:02:00,93.13,93.21,93.13,93.17,44127
2018/04/13,12:03:00,93.17,93.19,93.13,93.15,29525
2018/04/13,12:04:00,93.15,93.15,93.10,93.12,15973
2018/04/13,12:05:00,93.12,93.14,93.11,93.13,23350
2018/04/13,12:06:00,93.13,93.16,93.12,93.13,16665
2018/04/13,12:07:00,93.13,93.17,93.03,93.04,37706
2018/04/13,12:08:00,93.04,93.04,92.94,92.95,34236
2018/04/13,12:09:00,92.95,92.98,92.83,92.87,76513
2018/04/13,12:10:00,92.87,92.95,92.87,92.90,30304
2018/04/13,12:11:00,92.90,92.96,92.90,92.92,21280
2018/04/13,12:12:00,92.92,92.92,92.78,92.86,47123
2018/04/13,12:13:00,92.85,92.92,92.85,92.92,23316
2018/04/13,12:14:00,92.94,93.00,92.91,92.98,30422
2018/04/13,12:15:00,92.97,92.97,92.91,92.95,21091
2018/04/13,12:16:00,92.95,93.02,92.94,93.00,35484
2018/04/13,12:17:00,93.02,93.02,92.94,92.99,30748
2018/04/13,12:18:00,92.99,93.03,92.96,92.99,49941
2018/04/13,12:19:00,92.98,93.00,92.95,92.96,18734
2018/04/13,12:20:00,92.95,92.99,92.93,92.95,28347
2018/04/13,12:21:00,92.95,93.00,92.95,92.99,15446
2018/04/13,12:22:00,92.99,93.07,92.99,93.06,60882
2018/04/13,12:23:00,93.06,93.10,93.05,93.09,25116
2018/04/13,12:24:00,93.09,93.12,93.07,93.09,35217
2018/04/13,12:25:00,93.10,93.12,93.09,93.10,26050
2018/04/13,12:26:00,93.11,93.13,93.06,93.09,41834
2018/04/13,12:27:00,93.08,93.09,92.97,92.99,44959
2018/04/13,12:28:00,93.00,93.00,92.93,92.98,30034
2018/04/13,12:29:00,92.98,93.06,92.98,93.06,50537
2018/04/13,12:30:00,93.06,93.17,93.05,93.14,62929
2018/04/13,12:31:00,93.14,93.15,93.05,93.10,22771
2018/04/13,12:32:00,93.10,93.12,93.04,93.10,33549
2018/04/13,12:33:00,93.10,93.16,93.10,93.14,23034
2018/04/13,12:34:00,93.14,93.20,93.12,93.17,68377
2018/04/13,12:35:00,93.17,93.17,93.08,93.11,51106
2018/04/13,12:36:00,93.11,93.13,93.07,93.11,25017
2018/04/13,12:37:00,93.11,93.17,93.07,93.07,22719
2018/04/13,12:38:00,93.07,93.11,92.99,93.05,50485
2018/04/13,12:39:00,93.05,93.12,93.04,93.10,57652
2018/04/13,12:40:00,93.09,93.12,93.07,93.07,23113
2018/04/13,12:41:00,93.07,93.17,93.07,93.10,36114
2018/04/13,12:42:00,93.10,93.10,93.05,93.10,21690
2018/04/13,12:43:00,93.10,93.10,93.00,93.05,33099
2018/04/13,12:44:00,93.05,93.06,93.02,93.06,14467
2018/04/13,12:45:00,93.06,93.07,92.98,93.02,21204
2018/04/13,12:46:00,93.02,93.03,92.97,93.01,26407
2018/04/13,12:47:00,93.01,93.02,92.98,92.98,25527
2018/04/13,12:48:00,92.99,93.00,92.95,93.00,61784
2018/04/13,12:49:00,93.00,93.08,92.99,93.04,44401
2018/04/13,12:50:00,93.04,93.07,92.98,93.07,36351
2018/04/13,12:51:00,93.07,93.15,93.07,93.13,29545
2018/04/13,12:52:00,93.13,93.22,93.13,93.22,22859
2018/04/13,12:53:00,93.23,93.23,93.16,93.20,29197
2018/04/13,12:54:00,93.20,93.24,93.15,93.19,47796
2018/04/13,12:55:00,93.20,93.20,93.13,93.13,56721
2018/04/13,12:56:00,93.13,93.20,93.13,93.17,14469
2018/04/13,12:57:00,93.17,93.19,93.16,93.19,15309
2018/04/13,12:58:00,93.18,93.24,93.16,93.22,23386
2018/04/13,12:59:00,93.22,93.24,93.20,93.21,21799
2018/04/13,13:00:00,93.21,93.25,93.21,93.23,14993
2018/04/13,13:01:00,93.22,93.23,93.20,93.22,20453
2018/04/13,13:02:00,93.22,93.28,93.22,93.24,27446
2018/04/13,13:03:00,93.24,93.24,93.19,93.23,11137
2018/04/13,13:04:00,93.23,93.23,93.18,93.19,16526
2018/04/13,13:05:00,93.19,93.27,93.19,93.25,12014
2018/04/13,13:06:00,93.25,93.28,93.21,93.22,27206
2018/04/13,13:07:00,93.22,93.25,93.22,93.22,16646
2018/04/13,13:08:00,93.22,93.25,93.22,93.24,16690
2018/04/13,13:09:00,93.24,93.34,93.24,93.30,57801
2018/04/13,13:10:00,93.30,93.30,93.23,93.27,29597
2018/04/13,13:11:00,93.27,93.30,93.26,93.29,16118
2018/04/13,13:12:00,93.28,93.29,93.25,93.26,15014
2018/04/13,13:13:00,93.27,93.27,93.21,93.24,38560
2018/04/13,13:14:00,93.24,93.25,93.20,93.20,27714
2018/04/13,13:15:00,93.19,93.24,93.17,93.22,48618
2018/04/13,13:16:00,93.22,93.29,93.22,93.25,51293
2018/04/13,13:17:00,93.25,93.26,93.20,93.21,15764
2018/04/13,13:18:00,93.22,93.30,93.21,93.25,27097
2018/04/13,13:19:00,93.25,93.28,93.24,93.27,14596
2018/04/13,13:20:00,93.27,93.28,93.22,93.23,10639
2018/04/13,13:21:00,93.23,93.28,93.23,93.24,13483
2018/04/13,13:22:00,93.24,93.33,93.23,93.33,50342
2018/04/13,13:23:00,93.33,93.38,93.29,93.37,41106
2018/04/13,13:24:00,93.36,93.38,93.31,93.33,23376
2018/04/13,13:25:00,93.33,93.49,93.33,93.47,172288
2018/04/13,13:26:00,93.47,93.51,93.45,93.51,30034
2018/04/13,13:27:00,93.51,93.54,93.50,93.53,37027
2018/04/13,13:28:00,93.52,93.56,93.49,93.53,54482
2018/04/13,13:29:00,93.53,93.54,93.50,93.52,15705
2018/04/13,13:30:00,93.52,93.52,93.46,93.50,37274
2018/04/13,13:31:00,93.50,93.57,93.50,93.51,80882
2018/04/13,13:32:00,93.51,93.56,93.50,93.50,64658
2018/04/13,13:33:00,93.49,93.55,93.47,93.53,23762
2018/04/13,13:34:00,93.53,93.53,93.34,93.45,99701
2018/04/13,13:35:00,93.45,93.53,93.45,93.47,55657
2018/04/13,13:36:00,93.46,93.47,93.32,93.37,47499
2018/04/13,13:37:00,93.37,93.40,93.32,93.36,22734
2018/04/13,13:38:00,93.37,93.46,93.37,93.42,32364
2018/04/13,13:39:00,93.43,93.45,93.39,93.39,22372
2018/04/13,13:40:00,93.39,93.44,93.39,93.40,12724
2018/04/13,13:41:00,93.40,93.48,93.40,93.47,20020
2018/04/13,13:42:00,93.48,93.53,93.47,93.51,16256
2018/04/13,13:43:00,93.51,93.53,93.46,93.46,17671
2018/04/13,13:44:00,93.47,93.49,93.44,93.49,19083
2018/04/13,13:45:00,93.49,93.49,93.42,93.47,19505
2018/04/13,13:46:00,93.46,93.48,93.39,93.39,27615
2018/04/13,13:47:00,93.39,93.43,93.38,93.40,21233
2018/04/13,13:48:00,93.41,93.46,93.40,93.43,15331
2018/04/13,13:49:00,93.44,93.44,93.40,93.43,17971
2018/04/13,13:50:00,93.43,93.47,93.40,93.45,25317
2018/04/13,13:51:00,93.45,93.50,93.45,93.48,11205
2018/04/13,13:52:00,93.48,93.49,93.42,93.49,18567
2018/04/13,13:53:00,93.49,93.52,93.48,93.49,29245
2018/04/13,13:54:00,93.49,93.52,93.47,93.49,21142
2018/04/13,13:55:00,93.49,93.51,93.46,93.49,17426
2018/04/13,13:56:00,93.49,93.50,93.46,93.47,19349
2018/04/13,13:57:00,93.47,93.48,93.43,93.44,17817
2018/04/13,13:58:00,93.44,93.44,93.34,93.36,64348
2018/04/13,13:59:00,93.36,93.47,93.35,93.42,58773
2018/04/13,14:00:00,93.42,93.45,93.40,93.44,12908
2018/04/13,14:01:00,93.45,93.48,93.42,93.47,14625
2018/04/13,14:02:00,93.47,93.47,93.40,93.45,23092
2018/04/13,14:03:00,93.45,93.47,93.39,93.46,27593
2018/04/13,14:04:00,93.46,93.49,93.44,93.47,28522
2018/04/13,14:05:00,93.47,93.52,93.47,93.48,32692
2018/04/13,14:06:00,93.48,93.52,93.45,93.46,34025
2018/04/13,14:07:00,93.46,93.50,93.44,93.47,31240
2018/04/13,14:08:00,93.48,93.50,93.47,93.49,16352
2018/04/13,14:09:00,93.49,93.52,93.49,93.51,16665
2018/04/13,14:10:00,93.52,93.54,93.50,93.51,22848
2018/04/13,14:11:00,93.51,93.57,93.51,93.53,17895
2018/04/13,14:12:00,93.54,93.58,93.53,93.57,37966
2018/04/13,14:13:00,93.57,93.59,93.56,93.59,31535
2018/04/13,14:14:00,93.59,93.59,93.50,93.50,27763
2018/04/13,14:15:00,93.50,93.55,93.50,93.52,14727
2018/04/13,14:16:00,93.52,93.52,93.40,93.41,94267
2018/04/13,14:17:00,93.41,93.44,93.33,93.39,75200
2018/04/13,14:18:00,93.39,93.43,93.36,93.36,30096
2018/04/13,14:19:00,93.36,93.36,93.29,93.31,35703
2018/04/13,14:20:00,93.32,93.41,93.29,93.35,94720
2018/04/13,14:21:00,93.35,93.38,93.32,93.36,30151
2018/04/13,14:22:00,93.37,93.40,93.29,93.37,61213
2018/04/13,14:23:00,93.37,93.39,93.34,93.36,35917
2018/04/13,14:24:00,93.36,93.36,93.32,93.34,22872
2018/04/13,14:25:00,93.33,93.34,93.32,93.34,10890
2018/04/13,14:26:00,93.34,93.34,93.25,93.30,34595
2018/04/13,14:27:00,93.30,93.34,93.30,93.34,29981
2018/04/13,14:28:00,93.34,93.41,93.33,93.41,39106
2018/04/13,14:29:00,93.41,93.44,93.40,93.42,30390
2018/04/13,14:30:00,93.42,93.43,93.40,93.41,19313
2018/04/13,14:31:00,93.40,93.40,93.32,93.32,39599
2018/04/13,14:32:00,93.32,93.35,93.24,93.28,63767
2018/04/13,14:33:00,93.28,93.36,93.28,93.36,39739
2018/04/13,14:34:00,93.36,93.62,93.36,93.57,135823
2018/04/13,14:35:00,93.57,93.57,93.45,93.51,42481
2018/04/13,14:36:00,93.51,93.55,93.49,93.50,32736
2018/04/13,14:37:00,93.50,93.55,93.44,93.46,28024
2018/04/13,14:38:00,93.45,93.49,93.41,93.43,37258
2018/04/13,14:39:00,93.42,93.44,93.37,93.38,21084
2018/04/13,14:40:00,93.38,93.42,93.37,93.42,15270
2018/04/13,14:41:00,93.42,93.43,93.30,93.32,47589
2018/04/13,14:42:00,93.31,93.36,93.31,93.35,20696
2018/04/13,14:43:00,93.36,93.43,93.35,93.38,23004
2018/04/13,14:44:00,93.38,93.43,93.38,93.43,9019
2018/04/13,14:45:00,93.43,93.48,93.42,93.46,43386
2018/04/13,14:46:00,93.46,93.48,93.42,93.45,18959
2018/04/13,14:47:00,93.45,93.52,93.44,93.49,22892
2018/04/13,14:48:00,93.49,93.54,93.40,93.44,95753
2018/04/13,14:49:00,93.44,93.47,93.39,93.40,33279
2018/04/13,14:50:00,93.39,93.46,93.34,93.34,29271
2018/04/13,14:51:00,93.34,93.37,93.29,93.33,43982
2018/04/13,14:52:00,93.33,93.39,93.33,93.34,24310
2018/04/13,14:53:00,93.34,93.36,93.29,93.31,26124
2018/04/13,14:54:00,93.30,93.34,93.27,93.29,26844
2018/04/13,14:55:00,93.29,93.40,93.22,93.36,98504
2018/04/13,14:56:00,93.36,93.36,93.24,93.27,37562
2018/04/13,14:57:00,93.26,93.26,93.18,93.23,45207
2018/04/13,14:58:00,93.23,93.26,93.20,93.25,28404
2018/04/13,14:59:00,93.25,93.25,93.19,93.23,19655
2018/04/13,15:00:00,93.22,93.28,93.20,93.23,24634
2018/04/13,15:01:00,93.23,93.26,93.06,93.09,60329
2018/04/13,15:02:00,93.09,93.11,93.03,93.07,98108
2018/04/13,15:03:00,93.07,93.09,92.98,93.00,104459
2018/04/13,15:04:00,93.00,93.06,92.98,93.03,52111
2018/04/13,15:05:00,93.03,93.09,92.89,92.91,81504
2018/04/13,15:06:00,92.92,92.94,92.76,92.81,111894
2018/04/13,15:07:00,92.82,92.85,92.76,92.77,76212
2018/04/13,15:08:00,92.77,92.91,92.76,92.88,73643
2018/04/13,15:09:00,92.89,92.99,92.87,92.94,42843
2018/04/13,15:10:00,92.94,92.95,92.89,92.90,23419
2018/04/13,15:11:00,92.90,92.93,92.85,92.89,29319
2018/04/13,15:12:00,92.89,93.00,92.88,92.97,47671
2018/04/13,15:13:00,92.97,93.02,92.95,92.96,49305
2018/04/13,15:14:00,92.96,92.97,92.89,92.91,58958
2018/04/13,15:15:00,92.91,92.99,92.89,92.89,51101
2018/04/13,15:16:00,92.89,92.91,92.73,92.79,167107
2018/04/13,15:17:00,92.79,92.81,92.67,92.69,83755
2018/04/13,15:18:00,92.69,92.71,92.56,92.60,132500
2018/04/13,15:19:00,92.60,92.60,92.53,92.54,32549
2018/04/13,15:20:00,92.54,92.55,92.44,92.46,120439
2018/04/13,15:21:00,92.46,92.64,92.46,92.62,64526
2018/04/13,15:22:00,92.62,92.67,92.59,92.63,59632
2018/04/13,15:23:00,92.63,92.72,92.61,92.69,60673
2018/04/13,15:24:00,92.69,92.72,92.62,92.63,132108
2018/04/13,15:25:00,92.63,92.72,92.61,92.62,55738
2018/04/13,15:26:00,92.62,92.69,92.57,92.63,54867
2018/04/13,15:27:00,92.64,92.69,92.60,92.62,49142
2018/04/13,15:28:00,92.62,92.65,92.52,92.63,59400
2018/04/13,15:29:00,92.64,92.64,92.57,92.58,34389
2018/04/13,15:30:00,92.58,92.70,92.58,92.62,53688
2018/04/13,15:31:00,92.62,92.62,92.54,92.55,83430
2018/04/13,15:32:00,92.55,92.61,92.53,92.53,43274
2018/04/13,15:33:00,92.53,92.66,92.51,92.61,59915
2018/04/13,15:34:00,92.61,92.75,92.59,92.66,100303
2018/04/13,15:35:00,92.65,92.73,92.64,92.68,47200
2018/04/13,15:36:00,92.68,92.69,92.60,92.65,50993
2018/04/13,15:37:00,92.65,92.69,92.63,92.65,68507
2018/04/13,15:38:00,92.65,92.65,92.60,92.64,77578
2018/04/13,15:39:00,92.65,92.65,92.57,92.62,75389
2018/04/13,15:40:00,92.62,92.71,92.61,92.70,124519
2018/04/13,15:41:00,92.70,92.94,92.69,92.88,147229
2018/04/13,15:42:00,92.88,92.92,92.86,92.90,67803
2018/04/13,15:43:00,92.90,93.00,92.89,92.99,76130
2018/04/13,15:44:00,92.99,93.06,92.96,93.04,146932
2018/04/13,15:45:00,93.04,93.06,92.94,93.00,72330
2018/04/13,15:46:00,92.99,93.08,92.98,93.05,88628
2018/04/13,15:47:00,93.04,93.13,93.02,93.08,131138
2018/04/13,15:48:00,93.09,93.09,92.96,93.01,82608
2018/04/13,15:49:00,93.01,93.08,93.00,93.07,96537
2018/04/13,15:50:00,93.07,93.08,92.98,93.03,45175
2018/04/13,15:51:00,93.03,93.26,93.03,93.21,233010
2018/04/13,15:52:00,93.21,93.24,93.16,93.22,131571
2018/04/13,15:53:00,93.22,93.31,93.21,93.28,110953
2018/04/13,15:54:00,93.27,93.35,93.27,93.30,115675
2018/04/13,15:55:00,93.31,93.36,93.25,93.26,113453
2018/04/13,15:56:00,93.26,93.28,93.04,93.05,147804
2018/04/13,15:57:00,93.06,93.13,93.03,93.08,137998
2018/04/13,15:58:00,93.08,93.19,93.04,93.09,182010
2018/04/13,15:59:00,93.09,93.15,92.98,93.09,273714
2018/04/13,16:00:00,93.09,93.17,93.03,93.08,356559
2018/04/16,09:31:00,94.07,94.19,93.89,94.18,215339
2018/04/16,09:32:00,94.16,94.19,94.04,94.18,86199
2018/04/16,09:33:00,94.18,94.23,94.14,94.19,94705
2018/04/16,09:34:00,94.20,94.23,94.16,94.20,84333
2018/04/16,09:35:00,94.19,94.22,94.07,94.12,75301
2018/04/16,09:36:00,94.12,94.16,94.01,94.02,71848
2018/04/16,09:37:00,94.02,94.02,93.85,93.87,111702
2018/04/16,09:38:00,93.87,93.88,93.79,93.80,51699
2018/04/16,09:39:00,93.80,93.84,93.73,93.84,92200
2018/04/16,09:40:00,93.84,94.01,93.81,93.95,90992
2018/04/16,09:41:00,93.95,93.98,93.86,93.91,93932
2018/04/16,09:42:00,93.92,93.92,93.72,93.73,61218
2018/04/16,09:43:00,93.74,93.76,93.64,93.68,69067
2018/04/16,09:44:00,93.67,93.81,93.66,93.77,64804
2018/04/16,09:45:00,93.77,93.85,93.70,93.83,59853
2018/04/16,09:46:00,93.82,93.86,93.77,93.78,67039
2018/04/16,09:47:00,93.78,93.84,93.75,93.81,31410
2018/04/16,09:48:00,93.81,93.82,93.71,93.71,36469
2018/04/16,09:49:00,93.72,93.80,93.67,93.67,26118
2018/04/16,09:50:00,93.67,93.74,93.63,93.63,40580
2018/04/16,09:51:00,93.62,93.66,93.55,93.59,86309
2018/04/16,09:52:00,93.58,93.62,93.53,93.57,68800
2018/04/16,09:53:00,93.58,93.62,93.55,93.55,72708
2018/04/16,09:54:00,93.55,93.60,93.54,93.57,59766
2018/04/16,09:55:00,93.57,93.66,93.53,93.65,60805
2018/04/16,09:56:00,93.65,93.65,93.56,93.58,68595
2018/04/16,09:57:00,93.58,93.60,93.52,93.54,84429
2018/04/16,09:58:00,93.54,93.62,93.53,93.54,37476
2018/04/16,09:59:00,93.53,93.55,93.51,93.55,22422
2018/04/16,10:00:00,93.55,93.69,93.55,93.68,44001
2018/04/16,10:01:00,93.68,93.76,93.68,93.75,56655
2018/04/16,10:02:00,93.76,93.81,93.75,93.78,43406
2018/04/16,10:03:00,93.78,93.84,93.78,93.84,38935
2018/04/16,10:04:00,93.84,93.89,93.80,93.88,43544
2018/04/16,10:05:00,93.88,93.96,93.87,93.91,76439
2018/04/16,10:06:00,93.91,93.93,93.88,93.92,60925
2018/04/16,10:07:00,93.92,93.95,93.88,93.91,42379
2018/04/16,10:08:00,93.91,93.96,93.88,93.96,37543
2018/04/16,10:09:00,93.96,94.02,93.94,94.00,76954
2018/04/16,10:10:00,94.00,94.07,94.00,94.02,72866
2018/04/16,10:11:00,94.02,94.02,93.97,94.01,46530
2018/04/16,10:12:00,94.01,94.01,93.92,93.98,47774
2018/04/16,10:13:00,93.98,94.00,93.92,93.92,39313
2018/04/16,10:14:00,93.93,93.95,93.87,93.94,40193
2018/04/16,10:15:00,93.94,93.94,93.86,93.88,29226
2018/04/16,10:16:00,93.89,93.99,93.89,93.95,69226
2018/04/16,10:17:00,93.96,93.96,93.82,93.83,42303
2018/04/16,10:18:00,93.83,93.83,93.77,93.77,44753
2018/04/16,10:19:00,93.77,93.82,93.73,93.81,34806
2018/04/16,10:20:00,93.81,93.87,93.80,93.87,35493
2018/04/16,10:21:00,93.87,93.95,93.87,93.93,56950
2018/04/16,10:22:00,93.93,93.96,93.87,93.95,40825
2018/04/16,10:23:00,93.95,94.05,93.95,94.02,40066
2018/04/16,10:24:00,94.02,94.12,94.01,94.11,61821
2018/04/16,10:25:00,94.11,94.14,94.07,94.13,37811
2018/04/16,10:26:00,94.14,94.15,94.08,94.09,46589
2018/04/16,10:27:00,94.09,94.10,94.03,94.06,62087
2018/04/16,10:28:00,94.06,94.17,94.06,94.16,73868
2018/04/16,10:29:00,94.16,94.23,94.14,94.20,70720
2018/04/16,10:30:00,94.19,94.22,94.17,94.17,46688
2018/04/16,10:31:00,94.18,94.21,94.17,94.20,29999
2018/04/16,10:32:00,94.20,94.27,94.20,94.25,60635
2018/04/16,10:33:00,94.24,94.24,94.19,94.20,35172
2018/04/16,10:34:00,94.20,94.20,94.13,94.16,40716
2018/04/16,10:35:00,94.16,94.18,94.16,94.18,24317
2018/04/16,10:36:00,94.18,94.19,94.06,94.08,40718
2018/04/16,10:37:00,94.09,94.13,94.09,94.12,31721
2018/04/16,10:38:00,94.12,94.16,94.09,94.15,53213
2018/04/16,10:39:00,94.15,94.18,94.12,94.17,28709
2018/04/16,10:40:00,94.17,94.23,94.16,94.20,53742
2018/04/16,10:41:00,94.21,94.21,94.19,94.20,21603
2018/04/16,10:42:00,94.19,94.20,94.09,94.09,36211
2018/04/16,10:43:00,94.11,94.11,94.05,94.09,34110
2018/04/16,10:44:00,94.09,94.10,94.05,94.08,48111
2018/04/16,10:45:00,94.08,94.14,94.08,94.14,37832
2018/04/16,10:46:00,94.14,94.18,94.09,94.11,43298
2018/04/16,10:47:00,94.11,94.11,93.98,93.98,55937
2018/04/16,10:48:00,93.99,94.02,93.98,93.99,51397
2018/04/16,10:49:00,93.99,93.99,93.94,93.94,33024
2018/04/16,10:50:00,93.94,93.94,93.84,93.84,36202
2018/04/16,10:51:00,93.83,93.85,93.80,93.84,44843
2018/04/16,10:52:00,93.83,93.87,93.80,93.80,50167
2018/04/16,10:53:00,93.81,93.81,93.74,93.80,51698
2018/04/16,10:54:00,93.80,93.86,93.80,93.84,23742
2018/04/16,10:55:00,93.85,93.91,93.84,93.91,34640
2018/04/16,10:56:00,93.91,93.92,93.86,93.86,46152
2018/04/16,10:57:00,93.87,93.89,93.85,93.87,23109
2018/04/16,10:58:00,93.87,93.96,93.86,93.94,28674
2018/04/16,10:59:00,93.94,93.98,93.93,93.96,22974
2018/04/16,11:00:00,93.96,93.97,93.88,93.89,32762
2018/04/16,11:01:00,93.89,93.98,93.89,93.98,31917
2018/04/16,11:02:00,93.97,93.98,93.93,93.96,19637
2018/04/16,11:03:00,93.96,93.99,93.93,93.97,40653
2018/04/16,11:04:00,93.96,93.97,93.88,93.90,30804
2018/04/16,11:05:00,93.90,93.92,93.82,93.87,50382
2018/04/16,11:06:00,93.88,93.92,93.85,93.91,31014
2018/04/16,11:07:00,93.93,93.94,93.88,93.89,22202
2018/04/16,11:08:00,93.90,93.94,93.90,93.92,20894
2018/04/16,11:09:00,93.91,93.97,93.90,93.93,26926
2018/04/16,11:10:00,93.94,93.94,93.87,93.88,23754
2018/04/16,11:11:00,93.89,93.89,93.75,93.75,36686
2018/04/16,11:12:00,93.75,93.77,93.73,93.75,28323
2018/04/16,11:13:00,93.74,93.77,93.63,93.65,88121
2018/04/16,11:14:00,93.65,93.70,93.65,93.66,41050
2018/04/16,11:15:00,93.66,93.73,93.62,93.62,81024
2018/04/16,11:16:00,93.62,93.62,93.42,93.53,87530
2018/04/16,11:17:00,93.53,93.55,93.48,93.55,39097
2018/04/16,11:18:00,93.55,93.61,93.48,93.61,49204
2018/04/16,11:19:00,93.60,93.67,93.58,93.67,28497
2018/04/16,11:20:00,93.67,93.74,93.65,93.72,31526
2018/04/16,11:21:00,93.72,93.77,93.70,93.75,25512
2018/04/16,11:22:00,93.75,93.79,93.73,93.78,24423
2018/04/16,11:23:00,93.78,93.84,93.78,93.80,40383
2018/04/16,11:24:00,93.80,93.83,93.77,93.82,28041
2018/04/16,11:25:00,93.82,93.89,93.81,93.87,35055
2018/04/16,11:26:00,93.87,93.88,93.78,93.79,43223
2018/04/16,11:27:00,93.79,93.79,93.72,93.73,36556
2018/04/16,11:28:00,93.73,93.84,93.72,93.82,30566
2018/04/16,11:29:00,93.82,93.86,93.81,93.83,29331
2018/04/16,11:30:00,93.83,93.93,93.83,93.87,45205
2018/04/16,11:31:00,93.87,93.90,93.77,93.81,28339
2018/04/16,11:32:00,93.82,93.85,93.76,93.83,21789
2018/04/16,11:33:00,93.83,93.86,93.80,93.82,23704
2018/04/16,11:34:00,93.83,93.90,93.80,93.85,30977
2018/04/16,11:35:00,93.85,93.89,93.80,93.87,23926
2018/04/16,11:36:00,93.88,93.90,93.85,93.86,17036
2018/04/16,11:37:00,93.87,93.98,93.87,93.97,41735
2018/04/16,11:38:00,93.96,93.98,93.93,93.93,24844
2018/04/16,11:39:00,93.94,94.00,93.93,94.00,24140
2018/04/16,11:40:00,94.00,94.00,93.96,93.98,30887
2018/04/16,11:41:00,93.99,94.03,93.98,94.02,56630
2018/04/16,11:42:00,94.03,94.03,93.97,94.03,22369
2018/04/16,11:43:00,94.03,94.04,93.96,93.98,29033
2018/04/16,11:44:00,93.97,94.09,93.97,94.05,32899
2018/04/16,11:45:00,94.06,94.10,94.03,94.03,21178
2018/04/16,11:46:00,94.04,94.09,94.03,94.06,22170
2018/04/16,11:47:00,94.06,94.08,93.97,93.99,26431
2018/04/16,11:48:00,93.99,94.02,93.98,94.00,28930
2018/04/16,11:49:00,94.00,94.02,93.98,94.01,12318
2018/04/16,11:50:00,94.01,94.02,93.98,93.99,14225
2018/04/16,11:51:00,93.99,94.08,93.99,94.08,19318
2018/04/16,11:52:00,94.08,94.10,94.05,94.10,28249
2018/04/16,11:53:00,94.09,94.09,94.04,94.05,11317
2018/04/16,11:54:00,94.06,94.13,94.06,94.08,22569
2018/04/16,11:55:00,94.08,94.08,93.96,93.97,29305
2018/04/16,11:56:00,93.97,94.10,93.97,94.00,62965
2018/04/16,11:57:00,94.00,94.03,93.99,94.00,24118
2018/04/16,11:58:00,94.00,94.03,93.96,93.98,34508
2018/04/16,11:59:00,93.98,94.07,93.98,94.04,28235
2018/04/16,12:00:00,94.05,94.09,94.04,94.08,29364
2018/04/16,12:01:00,94.08,94.23,94.08,94.22,95460
2018/04/16,12:02:00,94.21,94.21,94.12,94.13,45163
2018/04/16,12:03:00,94.13,94.18,94.13,94.15,22283
2018/04/16,12:04:00,94.15,94.21,94.14,94.16,34535
2018/04/16,12:05:00,94.16,94.16,94.10,94.12,41665
2018/04/16,12:06:00,94.12,94.20,94.12,94.17,40651
2018/04/16,12:07:00,94.17,94.18,94.10,94.13,27192
2018/04/16,12:08:00,94.13,94.14,94.09,94.12,24577
2018/04/16,12:09:00,94.12,94.21,94.12,94.20,34551
2018/04/16,12:10:00,94.20,94.20,94.18,94.20,19716
2018/04/16,12:11:00,94.20,94.24,94.19,94.20,30930
2018/04/16,12:12:00,94.20,94.21,94.09,94.10,65065
2018/04/16,12:13:00,94.12,94.21,94.12,94.20,55738
2018/04/16,12:14:00,94.20,94.23,94.17,94.22,65251
2018/04/16,12:15:00,94.22,94.23,94.18,94.19,40984
2018/04/16,12:16:00,94.19,94.20,94.14,94.16,22204
2018/04/16,12:17:00,94.15,94.18,94.15,94.17,26304
2018/04/16,12:18:00,94.17,94.20,94.15,94.17,14490
2018/04/16,12:19:00,94.17,94.20,94.16,94.17,17681
2018/04/16,12:20:00,94.16,94.19,94.08,94.12,36021
2018/04/16,12:21:00,94.12,94.16,94.10,94.11,16513
2018/04/16,12:22:00,94.11,94.11,94.00,94.02,32967
2018/04/16,12:23:00,94.02,94.05,94.00,94.00,32873
2018/04/16,12:24:00,94.00,94.04,93.99,94.02,38623
2018/04/16,12:25:00,94.02,94.06,94.01,94.06,18734
2018/04/16,12:26:00,94.05,94.06,94.01,94.03,30219
2018/04/16,12:27:00,94.03,94.04,94.00,94.03,26203
2018/04/16,12:28:00,94.03,94.06,94.03,94.06,19991
2018/04/16,12:29:00,94.06,94.07,93.98,93.99,20755
2018/04/16,12:30:00,93.99,94.05,93.98,94.05,14999
2018/04/16,12:31:00,94.05,94.12,94.04,94.12,26333
2018/04/16,12:32:00,94.12,94.12,94.09,94.10,44335
2018/04/16,12:33:00,94.11,94.12,94.08,94.10,20895
2018/04/16,12:34:00,94.10,94.13,94.08,94.09,21433
2018/04/16,12:35:00,94.09,94.09,94.02,94.05,29068
2018/04/16,12:36:00,94.06,94.08,94.00,94.01,43607
2018/04/16,12:37:00,94.01,94.01,93.94,93.97,26396
2018/04/16,12:38:00,93.96,94.01,93.96,94.01,43388
2018/04/16,12:39:00,94.00,94.03,93.97,94.02,26072
2018/04/16,12:40:00,94.02,94.05,94.00,94.05,22466
2018/04/16,12:41:00,94.05,94.07,94.02,94.03,32498
2018/04/16,12:42:00,94.03,94.06,94.02,94.05,33925
2018/04/16,12:43:00,94.05,94.10,94.04,94.08,26441
2018/04/16,12:44:00,94.08,94.11,94.08,94.09,35557
2018/04/16,12:45:00,94.09,94.11,94.06,94.09,26317
2018/04/16,12:46:00,94.09,94.21,94.09,94.20,48745
2018/04/16,12:47:00,94.20,94.21,94.17,94.20,41342
2018/04/16,12:48:00,94.20,94.26,94.19,94.24,85586
2018/04/16,12:49:00,94.24,94.29,94.22,94.25,63038
2018/04/16,12:50:00,94.25,94.28,94.21,94.27,55145
2018/04/16,12:51:00,94.27,94.34,94.26,94.34,100843
2018/04/16,12:52:00,94.35,94.40,94.27,94.38,154356
2018/04/16,12:53:00,94.38,94.47,94.38,94.47,100019
2018/04/16,12:54:00,94.47,94.48,94.44,94.47,38966
2018/04/16,12:55:00,94.47,94.53,94.47,94.50,158149
2018/04/16,12:56:00,94.50,94.53,94.50,94.52,32482
2018/04/16,12:57:00,94.51,94.55,94.50,94.50,41944
2018/04/16,12:58:00,94.50,94.58,94.50,94.58,42936
2018/04/16,12:59:00,94.58,94.61,94.56,94.56,86026
2018/04/16,13:00:00,94.55,94.61,94.55,94.56,112488
2018/04/16,13:01:00,94.56,94.66,94.56,94.62,109846
2018/04/16,13:02:00,94.62,94.63,94.53,94.54,66043
2018/04/16,13:03:00,94.54,94.55,94.46,94.49,68233
2018/04/16,13:04:00,94.49,94.56,94.48,94.53,22033
2018/04/16,13:05:00,94.53,94.55,94.48,94.53,30289
2018/04/16,13:06:00,94.53,94.56,94.48,94.53,47839
2018/04/16,13:07:00,94.53,94.54,94.50,94.54,30682
2018/04/16,13:08:00,94.54,94.57,94.53,94.56,23381
2018/04/16,13:09:00,94.56,94.58,94.50,94.53,37023
2018/04/16,13:10:00,94.53,94.59,94.50,94.57,48944
2018/04/16,13:11:00,94.57,94.57,94.52,94.56,23397
2018/04/16,13:12:00,94.56,94.58,94.51,94.53,18550
2018/04/16,13:13:00,94.53,94.54,94.50,94.51,20790
2018/04/16,13:14:00,94.51,94.54,94.50,94.53,17638
2018/04/16,13:15:00,94.53,94.55,94.52,94.53,53701
2018/04/16,13:16:00,94.54,94.54,94.49,94.50,52444
2018/04/16,13:17:00,94.51,94.51,94.47,94.48,20982
2018/04/16,13:18:00,94.48,94.54,94.44,94.45,41887
2018/04/16,13:19:00,94.46,94.50,94.44,94.50,28288
2018/04/16,13:20:00,94.49,94.52,94.45,94.45,28198
2018/04/16,13:21:00,94.46,94.50,94.43,94.43,23540
2018/04/16,13:22:00,94.43,94.44,94.39,94.39,17040
2018/04/16,13:23:00,94.39,94.46,94.39,94.41,26201
2018/04/16,13:24:00,94.42,94.43,94.39,94.41,19584
2018/04/16,13:25:00,94.41,94.44,94.40,94.44,21272
2018/04/16,13:26:00,94.44,94.46,94.42,94.42,12504
2018/04/16,13:27:00,94.42,94.42,94.34,94.37,31472
2018/04/16,13:28:00,94.38,94.43,94.38,94.42,36953
2018/04/16,13:29:00,94.42,94.43,94.36,94.39,18169
2018/04/16,13:30:00,94.39,94.42,94.38,94.39,21621
2018/04/16,13:31:00,94.39,94.45,94.38,94.39,21972
2018/04/16,13:32:00,94.39,94.45,94.38,94.40,28732
2018/04/16,13:33:00,94.40,94.40,94.33,94.38,28016
2018/04/16,13:34:00,94.38,94.39,94.31,94.33,20830
2018/04/16,13:35:00,94.33,94.40,94.33,94.35,23745
2018/04/16,13:36:00,94.35,94.39,94.35,94.38,13399
2018/04/16,13:37:00,94.37,94.41,94.37,94.37,22788
2018/04/16,13:38:00,94.37,94.39,94.35,94.39,20344
2018/04/16,13:39:00,94.39,94.40,94.33,94.40,26667
2018/04/16,13:40:00,94.40,94.41,94.34,94.40,61254
2018/04/16,13:41:00,94.40,94.44,94.38,94.40,48778
2018/04/16,13:42:00,94.40,94.40,94.36,94.38,21855
2018/04/16,13:43:00,94.38,94.38,94.28,94.29,34137
2018/04/16,13:44:00,94.28,94.32,94.26,94.30,35655
2018/04/16,13:45:00,94.30,94.34,94.30,94.32,22930
2018/04/16,13:46:00,94.32,94.36,94.29,94.36,19803
2018/04/16,13:47:00,94.36,94.38,94.32,94.35,20452
2018/04/16,13:48:00,94.35,94.36,94.32,94.32,12209
2018/04/16,13:49:00,94.32,94.33,94.28,94.28,21773
2018/04/16,13:50:00,94.28,94.30,94.27,94.30,29760
2018/04/16,13:51:00,94.30,94.31,94.20,94.23,57022
2018/04/16,13:52:00,94.22,94.30,94.22,94.29,24000
2018/04/16,13:53:00,94.29,94.30,94.25,94.28,30887
2018/04/16,13:54:00,94.28,94.29,94.25,94.28,14419
2018/04/16,13:55:00,94.28,94.30,94.27,94.30,22586
2018/04/16,13:56:00,94.31,94.32,94.27,94.27,18862
2018/04/16,13:57:00,94.27,94.28,94.23,94.28,21750
2018/04/16,13:58:00,94.27,94.31,94.25,94.25,18403
2018/04/16,13:59:00,94.25,94.34,94.24,94.30,52285
2018/04/16,14:00:00,94.30,94.31,94.29,94.30,14856
2018/04/16,14:01:00,94.31,94.34,94.30,94.33,47059
2018/04/16,14:02:00,94.33,94.36,94.29,94.30,37518
2018/04/16,14:03:00,94.29,94.30,94.19,94.24,43486
2018/04/16,14:04:00,94.23,94.23,94.10,94.19,82602
2018/04/16,14:05:00,94.19,94.22,94.15,94.16,22649
2018/04/16,14:06:00,94.16,94.18,94.13,94.16,29794
2018/04/16,14:07:00,94.15,94.16,94.10,94.14,33564
2018/04/16,14:08:00,94.14,94.17,94.12,94.17,23438
2018/04/16,14:09:00,94.17,94.18,94.14,94.15,38014
2018/04/16,14:10:00,94.16,94.21,94.13,94.18,20692
2018/04/16,14:11:00,94.18,94.23,94.17,94.21,24795
2018/04/16,14:12:00,94.21,94.22,94.18,94.20,20916
2018/04/16,14:13:00,94.20,94.20,94.12,94.17,30049
2018/04/16,14:14:00,94.17,94.22,94.16,94.17,21589
2018/04/16,14:15:00,94.17,94.18,94.10,94.11,42267
2018/04/16,14:16:00,94.11,94.14,94.10,94.12,22246
2018/04/16,14:17:00,94.12,94.15,94.10,94.12,25214
2018/04/16,14:18:00,94.13,94.16,94.11,94.13,20619
2018/04/16,14:19:00,94.13,94.15,94.12,94.13,19901
2018/04/16,14:20:00,94.14,94.15,94.11,94.11,26467
2018/04/16,14:21:00,94.11,94.20,94.10,94.19,29005
2018/04/16,14:22:00,94.19,94.26,94.19,94.24,26522
2018/04/16,14:23:00,94.24,94.24,94.20,94.22,24805
2018/04/16,14:24:00,94.21,94.24,94.19,94.21,23746
2018/04/16,14:25:00,94.21,94.23,94.20,94.21,19881
2018/04/16,14:26:00,94.21,94.21,94.06,94.09,55301
2018/04/16,14:27:00,94.09,94.11,94.07,94.08,41989
2018/04/16,14:28:00,94.08,94.12,94.07,94.12,32627
2018/04/16,14:29:00,94.12,94.13,94.11,94.11,14652
2018/04/16,14:30:00,94.11,94.14,94.11,94.12,17487
2018/04/16,14:31:00,94.12,94.14,94.08,94.12,31303
2018/04/16,14:32:00,94.12,94.24,94.12,94.21,43108
2018/04/16,14:33:00,94.21,94.22,94.19,94.19,22384
2018/04/16,14:34:00,94.20,94.23,94.17,94.22,24181
2018/04/16,14:35:00,94.22,94.25,94.21,94.25,20381
2018/04/16,14:36:00,94.24,94.32,94.24,94.30,46469
2018/04/16,14:37:00,94.30,94.35,94.29,94.29,31108
2018/04/16,14:38:00,94.29,94.30,94.26,94.28,18555
2018/04/16,14:39:00,94.29,94.33,94.28,94.31,45591
2018/04/16,14:40:00,94.30,94.31,94.27,94.30,26125
2018/04/16,14:41:00,94.30,94.33,94.29,94.31,19297
2018/04/16,14:42:00,94.31,94.31,94.27,94.28,15935
2018/04/16,14:43:00,94.28,94.28,94.18,94.20,25319
2018/04/16,14:44:00,94.19,94.25,94.19,94.24,19108
2018/04/16,14:45:00,94.24,94.27,94.20,94.21,25111
2018/04/16,14:46:00,94.21,94.28,94.16,94.27,41641
2018/04/16,14:47:00,94.27,94.29,94.24,94.25,21605
2018/04/16,14:48:00,94.25,94.27,94.24,94.25,24648
2018/04/16,14:49:00,94.25,94.30,94.25,94.29,18267
2018/04/16,14:50:00,94.29,94.30,94.25,94.30,16077
2018/04/16,14:51:00,94.30,94.30,94.26,94.28,16870
2018/04/16,14:52:00,94.28,94.29,94.23,94.23,21754
2018/04/16,14:53:00,94.23,94.26,94.21,94.23,17277
2018/04/16,14:54:00,94.23,94.26,94.15,94.17,29207
2018/04/16,14:55:00,94.16,94.19,94.13,94.13,26106
2018/04/16,14:56:00,94.13,94.16,94.11,94.15,25125
2018/04/16,14:57:00,94.16,94.18,94.15,94.18,16966
2018/04/16,14:58:00,94.18,94.20,94.15,94.16,19630
2018/04/16,14:59:00,94.16,94.18,94.15,94.16,24935
2018/04/16,15:00:00,94.16,94.20,94.16,94.20,18566
2018/04/16,15:01:00,94.20,94.20,94.17,94.19,26143
2018/04/16,15:02:00,94.19,94.27,94.19,94.25,23446
2018/04/16,15:03:00,94.25,94.28,94.24,94.28,24720
2018/04/16,15:04:00,94.28,94.29,94.22,94.27,41072
2018/04/16,15:05:00,94.27,94.30,94.27,94.29,26684
2018/04/16,15:06:00,94.30,94.31,94.25,94.25,25852
2018/04/16,15:07:00,94.25,94.27,94.19,94.20,32759
2018/04/16,15:08:00,94.20,94.21,94.15,94.20,31411
2018/04/16,15:09:00,94.20,94.22,94.18,94.22,28759
2018/04/16,15:10:00,94.22,94.25,94.20,94.24,32079
2018/04/16,15:11:00,94.24,94.25,94.23,94.25,14682
2018/04/16,15:12:00,94.25,94.26,94.22,94.23,20009
2018/04/16,15:13:00,94.24,94.27,94.23,94.25,26553
2018/04/16,15:14:00,94.25,94.25,94.11,94.19,62901
2018/04/16,15:15:00,94.19,94.20,94.17,94.17,29384
2018/04/16,15:16:00,94.18,94.20,94.12,94.14,59633
2018/04/16,15:17:00,94.15,94.21,94.09,94.11,67552
2018/04/16,15:18:00,94.11,94.13,94.09,94.12,22791
2018/04/16,15:19:00,94.12,94.15,94.10,94.12,36425
2018/04/16,15:20:00,94.13,94.16,94.10,94.16,27287
2018/04/16,15:21:00,94.16,94.16,94.10,94.15,41630
2018/04/16,15:22:00,94.15,94.16,94.03,94.05,59474
2018/04/16,15:23:00,94.05,94.09,94.04,94.08,20325
2018/04/16,15:24:00,94.08,94.13,94.07,94.07,31913
2018/04/16,15:25:00,94.08,94.12,94.07,94.09,31721
2018/04/16,15:26:00,94.09,94.13,94.08,94.12,30056
2018/04/16,15:27:00,94.12,94.15,94.09,94.14,38878
2018/04/16,15:28:00,94.14,94.14,94.10,94.10,42761
2018/04/16,15:29:00,94.11,94.16,94.10,94.15,21471
2018/04/16,15:30:00,94.14,94.22,94.14,94.17,67852
2018/04/16,15:31:00,94.18,94.22,94.14,94.22,31967
2018/04/16,15:32:00,94.22,94.27,94.20,94.22,54810
2018/04/16,15:33:00,94.22,94.23,94.18,94.23,57267
2018/04/16,15:34:00,94.23,94.26,94.22,94.25,52138
2018/04/16,15:35:00,94.25,94.32,94.24,94.29,68576
2018/04/16,15:36:00,94.29,94.32,94.28,94.29,40032
2018/04/16,15:37:00,94.29,94.29,94.25,94.28,42965
2018/04/16,15:38:00,94.29,94.31,94.24,94.26,45348
2018/04/16,15:39:00,94.26,94.37,94.26,94.37,58373
2018/04/16,15:40:00,94.36,94.39,94.34,94.39,57080
2018/04/16,15:41:00,94.39,94.41,94.37,94.38,62923
2018/04/16,15:42:00,94.38,94.38,94.33,94.35,61873
2018/04/16,15:43:00,94.35,94.40,94.33,94.40,44756
2018/04/16,15:44:00,94.40,94.50,94.40,94.50,123203
2018/04/16,15:45:00,94.50,94.54,94.49,94.53,83657
2018/04/16,15:46:00,94.53,94.53,94.37,94.39,114623
2018/04/16,15:47:00,94.39,94.43,94.36,94.42,105726
2018/04/16,15:48:00,94.42,94.42,94.33,94.38,95466
2018/04/16,15:49:00,94.38,94.40,94.33,94.35,105989
2018/04/16,15:50:00,94.35,94.40,94.34,94.39,65035
2018/04/16,15:51:00,94.38,94.48,94.30,94.41,185189
2018/04/16,15:52:00,94.42,94.42,94.37,94.37,74261
2018/04/16,15:53:00,94.37,94.39,94.34,94.35,64871
2018/04/16,15:54:00,94.34,94.42,94.33,94.37,100745
2018/04/16,15:55:00,94.36,94.38,94.33,94.34,59974
2018/04/16,15:56:00,94.33,94.36,94.33,94.35,94622
2018/04/16,15:57:00,94.35,94.36,94.28,94.32,144933
2018/04/16,15:58:00,94.32,94.36,94.31,94.33,121398
2018/04/16,15:59:00,94.33,94.34,94.24,94.25,165817
2018/04/16,16:00:00,94.25,94.36,94.12,94.17,395052
2018/04/17,09:31:00,95.00,95.07,94.88,94.97,126041
2018/04/17,09:32:00,94.97,95.13,94.96,95.13,238451
2018/04/17,09:33:00,95.13,95.20,95.13,95.18,96209
2018/04/17,09:34:00,95.18,95.24,95.05,95.12,135361
2018/04/17,09:35:00,95.12,95.18,95.07,95.16,69930
2018/04/17,09:36:00,95.16,95.20,95.09,95.09,100115
2018/04/17,09:37:00,95.10,95.11,95.01,95.10,58846
2018/04/17,09:38:00,95.10,95.10,95.05,95.08,68789
2018/04/17,09:39:00,95.08,95.14,95.02,95.12,92826
2018/04/17,09:40:00,95.11,95.26,95.11,95.21,154978
2018/04/17,09:41:00,95.21,95.41,95.20,95.37,127682
2018/04/17,09:42:00,95.37,95.39,95.31,95.35,111974
2018/04/17,09:43:00,95.35,95.37,95.29,95.36,68396
2018/04/17,09:44:00,95.35,95.37,95.28,95.29,52644
2018/04/17,09:45:00,95.29,95.42,95.28,95.36,71840
2018/04/17,09:46:00,95.37,95.37,95.29,95.34,72039
2018/04/17,09:47:00,95.34,95.35,95.24,95.25,77566
2018/04/17,09:48:00,95.24,95.30,95.24,95.28,48318
2018/04/17,09:49:00,95.28,95.30,95.21,95.27,60156
2018/04/17,09:50:00,95.28,95.28,95.23,95.26,34450
2018/04/17,09:51:00,95.26,95.29,95.21,95.22,62029
2018/04/17,09:52:00,95.21,95.26,95.19,95.25,69678
2018/04/17,09:53:00,95.26,95.29,95.17,95.24,91096
2018/04/17,09:54:00,95.23,95.26,95.20,95.25,56077
2018/04/17,09:55:00,95.24,95.30,95.24,95.28,46099
2018/04/17,09:56:00,95.28,95.38,95.26,95.33,110616
2018/04/17,09:57:00,95.33,95.34,95.30,95.34,72223
2018/04/17,09:58:00,95.34,95.37,95.32,95.36,85498
2018/04/17,09:59:00,95.36,95.37,95.28,95.28,63862
2018/04/17,10:00:00,95.29,95.34,95.27,95.34,54658
2018/04/17,10:01:00,95.34,95.43,95.32,95.40,62922
2018/04/17,10:02:00,95.40,95.47,95.40,95.46,110834
2018/04/17,10:03:00,95.46,95.50,95.43,95.45,82409
2018/04/17,10:04:00,95.45,95.50,95.42,95.49,61803
2018/04/17,10:05:00,95.49,95.50,95.43,95.44,75830
2018/04/17,10:06:00,95.44,95.49,95.41,95.46,64874
2018/04/17,10:07:00,95.46,95.47,95.40,95.41,55223
2018/04/17,10:08:00,95.40,95.49,95.40,95.47,65934
2018/04/17,10:09:00,95.47,95.55,95.47,95.50,138451
2018/04/17,10:10:00,95.49,95.56,95.44,95.45,120898
2018/04/17,10:11:00,95.44,95.50,95.43,95.49,78890
2018/04/17,10:12:00,95.49,95.52,95.49,95.52,50726
2018/04/17,10:13:00,95.52,95.57,95.52,95.55,49981
2018/04/17,10:14:00,95.55,95.61,95.55,95.61,113331
2018/04/17,10:15:00,95.61,95.62,95.50,95.50,90783
2018/04/17,10:16:00,95.50,95.61,95.50,95.58,113238
2018/04/17,10:17:00,95.59,95.60,95.52,95.52,80146
2018/04/17,10:18:00,95.51,95.58,95.51,95.55,40181
2018/04/17,10:19:00,95.55,95.56,95.50,95.50,68734
2018/04/17,10:20:00,95.50,95.56,95.47,95.55,78110
2018/04/17,10:21:00,95.56,95.60,95.55,95.59,58349
2018/04/17,10:22:00,95.59,95.61,95.51,95.52,47009
2018/04/17,10:23:00,95.52,95.55,95.52,95.54,49039
2018/04/17,10:24:00,95.54,95.54,95.44,95.46,100886
2018/04/17,10:25:00,95.47,95.60,95.47,95.58,53264
2018/04/17,10:26:00,95.59,95.59,95.53,95.57,25991
2018/04/17,10:27:00,95.57,95.60,95.55,95.57,42939
2018/04/17,10:28:00,95.57,95.61,95.55,95.59,45264
2018/04/17,10:29:00,95.58,95.60,95.55,95.55,24429
2018/04/17,10:30:00,95.56,95.58,95.46,95.52,38393
2018/04/17,10:31:00,95.52,95.55,95.48,95.55,34277
2018/04/17,10:32:00,95.55,95.57,95.51,95.52,50043
2018/04/17,10:33:00,95.52,95.57,95.52,95.56,45989
2018/04/17,10:34:00,95.56,95.57,95.54,95.56,34423
2018/04/17,10:35:00,95.55,95.63,95.55,95.62,70685
2018/04/17,10:36:00,95.63,95.70,95.61,95.68,88951
2018/04/17,10:37:00,95.68,95.72,95.66,95.69,77253
2018/04/17,10:38:00,95.70,95.75,95.69,95.70,85607
2018/04/17,10:39:00,95.70,95.74,95.65,95.73,82529
2018/04/17,10:40:00,95.73,95.75,95.72,95.73,58597
2018/04/17,10:41:00,95.73,95.75,95.67,95.68,70458
2018/04/17,10:42:00,95.67,95.70,95.61,95.62,53025
2018/04/17,10:43:00,95.63,95.67,95.63,95.65,26783
2018/04/17,10:44:00,95.65,95.70,95.64,95.70,32206
2018/04/17,10:45:00,95.69,95.84,95.69,95.81,107613
2018/04/17,10:46:00,95.81,95.88,95.78,95.87,113897
2018/04/17,10:47:00,95.88,95.89,95.83,95.85,47801
2018/04/17,10:48:00,95.85,95.85,95.78,95.82,57306
2018/04/17,10:49:00,95.82,95.83,95.79,95.82,41205
2018/04/17,10:50:00,95.82,95.83,95.79,95.83,40486
2018/04/17,10:51:00,95.83,95.89,95.83,95.88,32944
2018/04/17,10:52:00,95.88,95.94,95.87,95.92,92998
2018/04/17,10:53:00,95.92,95.96,95.92,95.95,49169
2018/04/17,10:54:00,95.96,96.00,95.94,96.00,145824
2018/04/17,10:55:00,96.00,96.03,95.97,95.99,273846
2018/04/17,10:56:00,95.99,96.05,95.98,96.01,52515
2018/04/17,10:57:00,96.02,96.02,95.99,95.99,43543
2018/04/17,10:58:00,95.99,96.02,95.98,96.00,32768
2018/04/17,10:59:00,96.00,96.05,95.97,95.98,107068
2018/04/17,11:00:00,95.96,96.05,95.96,96.03,42454
2018/04/17,11:01:00,96.03,96.11,96.03,96.08,52597
2018/04/17,11:02:00,96.08,96.14,96.07,96.10,35742
2018/04/17,11:03:00,96.10,96.13,96.09,96.13,49209
2018/04/17,11:04:00,96.13,96.24,96.13,96.21,122111
2018/04/17,11:05:00,96.21,96.22,96.16,96.22,51777
2018/04/17,11:06:00,96.22,96.24,96.20,96.23,68144
2018/04/17,11:07:00,96.23,96.25,96.20,96.21,55761
2018/04/17,11:08:00,96.21,96.27,96.21,96.26,54049
2018/04/17,11:09:00,96.26,96.26,96.20,96.21,45178
2018/04/17,11:10:00,96.21,96.25,96.20,96.24,51072
2018/04/17,11:11:00,96.23,96.27,96.22,96.24,55651
2018/04/17,11:12:00,96.23,96.26,96.22,96.23,36017
2018/04/17,11:13:00,96.23,96.28,96.23,96.27,32770
2018/04/17,11:14:00,96.27,96.31,96.26,96.28,59749
2018/04/17,11:15:00,96.28,96.30,96.23,96.28,110614
2018/04/17,11:16:00,96.29,96.34,96.29,96.29,74693
2018/04/17,11:17:00,96.29,96.34,96.29,96.32,55725
2018/04/17,11:18:00,96.32,96.32,96.28,96.29,68857
2018/04/17,11:19:00,96.30,96.33,96.29,96.30,54188
2018/04/17,11:20:00,96.30,96.33,96.27,96.27,52263
2018/04/17,11:21:00,96.27,96.33,96.26,96.32,42156
2018/04/17,11:22:00,96.32,96.38,96.32,96.37,81300
2018/04/17,11:23:00,96.37,96.45,96.36,96.45,103288
2018/04/17,11:24:00,96.45,96.47,96.42,96.47,61469
2018/04/17,11:25:00,96.47,96.48,96.42,96.45,43638
2018/04/17,11:26:00,96.45,96.50,96.43,96.45,74666
2018/04/17,11:27:00,96.45,96.47,96.41,96.46,92119
2018/04/17,11:28:00,96.46,96.53,96.45,96.50,104545
2018/04/17,11:29:00,96.49,96.51,96.44,96.46,43940
2018/04/17,11:30:00,96.45,96.48,96.38,96.38,102524
2018/04/17,11:31:00,96.38,96.40,96.35,96.35,145051
2018/04/17,11:32:00,96.35,96.38,96.27,96.30,105980
2018/04/17,11:33:00,96.30,96.35,96.26,96.27,120676
2018/04/17,11:34:00,96.27,96.32,96.26,96.28,137438
2018/04/17,11:35:00,96.28,96.29,96.24,96.25,48741
2018/04/17,11:36:00,96.26,96.30,96.25,96.26,147840
2018/04/17,11:37:00,96.26,96.31,96.25,96.25,48072
2018/04/17,11:38:00,96.25,96.28,96.22,96.26,65395
2018/04/17,11:39:00,96.26,96.26,96.21,96.22,77894
2018/04/17,11:40:00,96.21,96.29,96.21,96.28,108058
2018/04/17,11:41:00,96.28,96.28,96.22,96.23,49346
2018/04/17,11:42:00,96.23,96.23,96.21,96.23,67348
2018/04/17,11:43:00,96.23,96.25,96.22,96.24,94979
2018/04/17,11:44:00,96.25,96.25,96.23,96.24,97474
2018/04/17,11:45:00,96.25,96.27,96.21,96.23,69585
2018/04/17,11:46:00,96.22,96.28,96.22,96.27,60058
2018/04/17,11:47:00,96.27,96.27,96.22,96.22,37812
2018/04/17,11:48:00,96.23,96.26,96.21,96.25,65105
2018/04/17,11:49:00,96.25,96.25,96.22,96.23,51483
2018/04/17,11:50:00,96.23,96.27,96.23,96.26,41338
2018/04/17,11:51:00,96.26,96.27,96.24,96.27,23816
2018/04/17,11:52:00,96.27,96.36,96.27,96.34,54513
2018/04/17,11:53:00,96.34,96.36,96.32,96.34,36108
2018/04/17,11:54:00,96.34,96.41,96.33,96.41,43580
2018/04/17,11:55:00,96.41,96.41,96.39,96.41,30008
2018/04/17,11:56:00,96.40,96.41,96.36,96.37,22478
2018/04/17,11:57:00,96.37,96.39,96.36,96.36,27674
2018/04/17,11:58:00,96.37,96.37,96.30,96.31,21541
2018/04/17,11:59:00,96.31,96.39,96.30,96.37,26665
2018/04/17,12:00:00,96.37,96.42,96.37,96.40,20123
2018/04/17,12:01:00,96.40,96.44,96.40,96.43,60096
2018/04/17,12:02:00,96.43,96.48,96.43,96.46,51605
2018/04/17,12:03:00,96.46,96.48,96.40,96.40,32836
2018/04/17,12:04:00,96.40,96.43,96.39,96.41,22930
2018/04/17,12:05:00,96.42,96.47,96.41,96.47,42763
2018/04/17,12:06:00,96.47,96.47,96.44,96.45,22841
2018/04/17,12:07:00,96.45,96.46,96.42,96.42,36540
2018/04/17,12:08:00,96.42,96.43,96.39,96.42,41511
2018/04/17,12:09:00,96.42,96.43,96.40,96.42,41170
2018/04/17,12:10:00,96.43,96.43,96.41,96.42,19343
2018/04/17,12:11:00,96.42,96.46,96.41,96.46,40786
2018/04/17,12:12:00,96.46,96.51,96.46,96.49,89273
2018/04/17,12:13:00,96.49,96.52,96.45,96.45,22637
2018/04/17,12:14:00,96.46,96.49,96.46,96.48,54873
2018/04/17,12:15:00,96.48,96.49,96.45,96.49,45485
2018/04/17,12:16:00,96.49,96.51,96.42,96.42,62487
2018/04/17,12:17:00,96.42,96.43,96.36,96.41,84081
2018/04/17,12:18:00,96.41,96.46,96.41,96.44,32097
2018/04/17,12:19:00,96.44,96.46,96.43,96.46,27735
2018/04/17,12:20:00,96.46,96.49,96.45,96.47,33211
2018/04/17,12:21:00,96.47,96.49,96.46,96.48,25419
2018/04/17,12:22:00,96.47,96.48,96.43,96.44,31170
2018/04/17,12:23:00,96.43,96.45,96.42,96.44,31191
2018/04/17,12:24:00,96.44,96.46,96.43,96.46,35021
2018/04/17,12:25:00,96.46,96.50,96.46,96.49,39034
2018/04/17,12:26:00,96.49,96.50,96.48,96.50,37395
2018/04/17,12:27:00,96.50,96.50,96.45,96.48,68636
2018/04/17,12:28:00,96.48,96.48,96.45,96.46,53346
2018/04/17,12:29:00,96.47,96.49,96.46,96.47,26410
2018/04/17,12:30:00,96.47,96.49,96.45,96.46,43297
2018/04/17,12:31:00,96.46,96.47,96.41,96.43,58475
2018/04/17,12:32:00,96.43,96.43,96.39,96.39,35561
2018/04/17,12:33:00,96.39,96.41,96.37,96.40,38140
2018/04/17,12:34:00,96.40,96.40,96.37,96.40,32395
2018/04/17,12:35:00,96.40,96.41,96.38,96.40,26069
2018/04/17,12:36:00,96.40,96.40,96.34,96.36,29526
2018/04/17,12:37:00,96.36,96.37,96.33,96.33,36823
2018/04/17,12:38:00,96.34,96.34,96.30,96.30,49896
2018/04/17,12:39:00,96.30,96.32,96.30,96.31,30617
2018/04/17,12:40:00,96.31,96.31,96.29,96.31,58194
2018/04/17,12:41:00,96.30,96.31,96.27,96.31,50604
2018/04/17,12:42:00,96.31,96.35,96.31,96.33,31972
2018/04/17,12:43:00,96.33,96.35,96.32,96.34,28786
2018/04/17,12:44:00,96.34,96.37,96.33,96.33,24918
2018/04/17,12:45:00,96.33,96.34,96.29,96.30,34963
2018/04/17,12:46:00,96.30,96.31,96.28,96.31,39872
2018/04/17,12:47:00,96.32,96.32,96.28,96.29,20973
2018/04/17,12:48:00,96.29,96.30,96.28,96.29,17082
2018/04/17,12:49:00,96.29,96.30,96.27,96.28,51846
2018/04/17,12:50:00,96.28,96.31,96.28,96.29,48818
2018/04/17,12:51:00,96.29,96.32,96.28,96.30,51047
2018/04/17,12:52:00,96.30,96.30,96.26,96.28,27665
2018/04/17,12:53:00,96.28,96.29,96.26,96.29,28016
2018/04/17,12:54:00,96.29,96.29,96.23,96.26,33458
2018/04/17,12:55:00,96.26,96.26,96.17,96.18,50745
2018/04/17,12:56:00,96.18,96.26,96.18,96.24,70325
2018/04/17,12:57:00,96.25,96.29,96.25,96.29,32888
2018/04/17,12:58:00,96.29,96.29,96.26,96.26,20335
2018/04/17,12:59:00,96.26,96.30,96.25,96.30,22661
2018/04/17,13:00:00,96.30,96.30,96.28,96.29,30116
2018/04/17,13:01:00,96.30,96.30,96.25,96.28,63900
2018/04/17,13:02:00,96.28,96.29,96.25,96.27,24128
2018/04/17,13:03:00,96.27,96.29,96.26,96.28,13906
2018/04/17,13:04:00,96.28,96.34,96.28,96.32,39792
2018/04/17,13:05:00,96.32,96.35,96.30,96.30,43711
2018/04/17,13:06:00,96.30,96.31,96.27,96.29,24888
2018/04/17,13:07:00,96.28,96.30,96.25,96.29,17382
2018/04/17,13:08:00,96.29,96.31,96.28,96.30,36380
2018/04/17,13:09:00,96.30,96.34,96.29,96.34,52216
2018/04/17,13:10:00,96.34,96.37,96.33,96.33,70685
2018/04/17,13:11:00,96.32,96.38,96.32,96.38,77070
2018/04/17,13:12:00,96.38,96.42,96.36,96.38,173734
2018/04/17,13:13:00,96.38,96.38,96.34,96.38,21973
2018/04/17,13:14:00,96.38,96.38,96.32,96.32,17322
2018/04/17,13:15:00,96.33,96.35,96.31,96.34,50478
2018/04/17,13:16:00,96.34,96.34,96.12,96.14,107368
2018/04/17,13:17:00,96.16,96.23,96.14,96.17,44609
2018/04/17,13:18:00,96.17,96.23,96.16,96.19,34499
2018/04/17,13:19:00,96.19,96.19,96.12,96.16,62665
2018/04/17,13:20:00,96.15,96.19,96.13,96.13,36753
2018/04/17,13:21:00,96.14,96.17,96.13,96.17,23453
2018/04/17,13:22:00,96.17,96.19,96.16,96.18,26287
2018/04/17,13:23:00,96.18,96.18,96.13,96.16,39029
2018/04/17,13:24:00,96.16,96.23,96.13,96.23,43519
2018/04/17,13:25:00,96.23,96.25,96.20,96.22,20946
2018/04/17,13:26:00,96.22,96.26,96.21,96.26,25024
2018/04/17,13:27:00,96.26,96.28,96.23,96.27,32545
2018/04/17,13:28:00,96.26,96.30,96.26,96.30,21395
2018/04/17,13:29:00,96.30,96.33,96.27,96.33,33260
2018/04/17,13:30:00,96.33,96.38,96.32,96.38,42794
2018/04/17,13:31:00,96.38,96.41,96.35,96.38,55306
2018/04/17,13:32:00,96.38,96.39,96.35,96.39,48563
2018/04/17,13:33:00,96.39,96.41,96.38,96.41,37194
2018/04/17,13:34:00,96.41,96.42,96.40,96.42,27654
2018/04/17,13:35:00,96.42,96.42,96.39,96.42,21978
2018/04/17,13:36:00,96.42,96.43,96.39,96.40,23036
2018/04/17,13:37:00,96.40,96.40,96.35,96.35,17891
2018/04/17,13:38:00,96.36,96.36,96.28,96.32,27468
2018/04/17,13:39:00,96.32,96.36,96.31,96.35,17871
2018/04/17,13:40:00,96.35,96.36,96.31,96.33,23572
2018/04/17,13:41:00,96.33,96.34,96.31,96.33,14452
2018/04/17,13:42:00,96.34,96.34,96.31,96.31,26058
2018/04/17,13:43:00,96.32,96.33,96.26,96.29,16147
2018/04/17,13:44:00,96.29,96.33,96.29,96.32,16241
2018/04/17,13:45:00,96.32,96.35,96.30,96.35,14535
2018/04/17,13:46:00,96.35,96.35,96.32,96.33,32437
2018/04/17,13:47:00,96.33,96.40,96.33,96.40,65216
2018/04/17,13:48:00,96.40,96.49,96.40,96.45,47096
2018/04/17,13:49:00,96.46,96.46,96.41,96.41,20262
2018/04/17,13:50:00,96.41,96.41,96.35,96.35,12923
2018/04/17,13:51:00,96.35,96.36,96.25,96.25,33565
2018/04/17,13:52:00,96.25,96.28,96.22,96.25,27696
2018/04/17,13:53:00,96.25,96.29,96.25,96.29,25423
2018/04/17,13:54:00,96.29,96.35,96.29,96.35,24635
2018/04/17,13:55:00,96.35,96.37,96.31,96.32,26780
2018/04/17,13:56:00,96.32,96.35,96.31,96.33,18851
2018/04/17,13:57:00,96.32,96.34,96.25,96.29,31251
2018/04/17,13:58:00,96.29,96.35,96.26,96.31,28821
2018/04/17,13:59:00,96.31,96.35,96.30,96.30,38177
2018/04/17,14:00:00,96.30,96.35,96.30,96.35,38241
2018/04/17,14:01:00,96.35,96.37,96.33,96.36,24301
2018/04/17,14:02:00,96.36,96.41,96.36,96.41,22662
2018/04/17,14:03:00,96.40,96.51,96.40,96.48,116640
2018/04/17,14:04:00,96.49,96.51,96.45,96.47,25335
2018/04/17,14:05:00,96.47,96.48,96.44,96.46,42679
2018/04/17,14:06:00,96.46,96.47,96.45,96.45,32460
2018/04/17,14:07:00,96.45,96.46,96.37,96.40,29841
2018/04/17,14:08:00,96.40,96.41,96.35,96.35,39769
2018/04/17,14:09:00,96.35,96.38,96.35,96.36,15432
2018/04/17,14:10:00,96.36,96.40,96.36,96.38,73766
2018/04/17,14:11:00,96.37,96.39,96.32,96.36,94071
2018/04/17,14:12:00,96.36,96.40,96.36,96.37,29748
2018/04/17,14:13:00,96.37,96.43,96.35,96.42,30802
2018/04/17,14:14:00,96.42,96.42,96.36,96.39,25914
2018/04/17,14:15:00,96.39,96.39,96.34,96.38,34092
2018/04/17,14:16:00,96.37,96.42,96.32,96.42,60019
2018/04/17,14:17:00,96.41,96.45,96.40,96.45,24885
2018/04/17,14:18:00,96.43,96.44,96.39,96.41,34169
2018/04/17,14:19:00,96.41,96.42,96.37,96.41,24220
2018/04/17,14:20:00,96.41,96.43,96.35,96.36,36104
2018/04/17,14:21:00,96.34,96.35,96.28,96.34,30407
2018/04/17,14:22:00,96.35,96.35,96.27,96.27,56592
2018/04/17,14:23:00,96.28,96.31,96.24,96.29,45638
2018/04/17,14:24:00,96.29,96.32,96.27,96.27,29948
2018/04/17,14:25:00,96.27,96.29,96.25,96.26,28643
2018/04/17,14:26:00,96.25,96.25,96.20,96.25,25192
2018/04/17,14:27:00,96.25,96.29,96.24,96.28,22746
2018/04/17,14:28:00,96.28,96.28,96.22,96.26,21320
2018/04/17,14:29:00,96.26,96.34,96.26,96.30,35827
2018/04/17,14:30:00,96.30,96.33,96.30,96.33,18339
2018/04/17,14:31:00,96.33,96.38,96.31,96.35,26914
2018/04/17,14:32:00,96.35,96.35,96.31,96.34,20296
2018/04/17,14:33:00,96.35,96.38,96.35,96.37,27077
2018/04/17,14:34:00,96.36,96.37,96.34,96.36,13059
2018/04/17,14:35:00,96.36,96.37,96.32,96.35,44197
2018/04/17,14:36:00,96.34,96.40,96.34,96.38,36823
2018/04/17,14:37:00,96.38,96.41,96.37,96.39,44339
2018/04/17,14:38:00,96.38,96.40,96.35,96.36,23986
2018/04/17,14:39:00,96.36,96.37,96.33,96.36,18233
2018/04/17,14:40:00,96.35,96.42,96.35,96.41,32345
2018/04/17,14:41:00,96.41,96.45,96.39,96.45,26361
2018/04/17,14:42:00,96.45,96.48,96.44,96.47,61387
2018/04/17,14:43:00,96.47,96.48,96.46,96.47,27223
2018/04/17,14:44:00,96.47,96.49,96.45,96.47,28985
2018/04/17,14:45:00,96.46,96.48,96.44,96.45,168372
2018/04/17,14:46:00,96.45,96.47,96.44,96.46,37705
2018/04/17,14:47:00,96.47,96.47,96.42,96.45,33467
2018/04/17,14:48:00,96.45,96.50,96.45,96.49,77619
2018/04/17,14:49:00,96.49,96.53,96.48,96.49,119529
2018/04/17,14:50:00,96.49,96.54,96.48,96.52,61791
2018/04/17,14:51:00,96.52,96.54,96.48,96.52,89608
2018/04/17,14:52:00,96.52,96.53,96.51,96.52,27282
2018/04/17,14:53:00,96.52,96.54,96.49,96.52,54950
2018/04/17,14:54:00,96.52,96.52,96.46,96.49,49653
2018/04/17,14:55:00,96.49,96.50,96.42,96.42,29134
2018/04/17,14:56:00,96.42,96.48,96.41,96.45,31676
2018/04/17,14:57:00,96.45,96.46,96.41,96.41,39242
2018/04/17,14:58:00,96.41,96.44,96.37,96.39,55798
2018/04/17,14:59:00,96.40,96.43,96.38,96.38,70915
2018/04/17,15:00:00,96.38,96.42,96.38,96.41,30952
2018/04/17,15:01:00,96.41,96.41,96.33,96.35,37720
2018/04/17,15:02:00,96.35,96.38,96.34,96.34,38200
2018/04/17,15:03:00,96.34,96.37,96.32,96.36,32092
2018/04/17,15:04:00,96.36,96.39,96.35,96.37,20934
2018/04/17,15:05:00,96.37,96.37,96.31,96.31,28148
2018/04/17,15:06:00,96.32,96.34,96.30,96.33,49615
2018/04/17,15:07:00,96.33,96.38,96.33,96.37,47161
2018/04/17,15:08:00,96.37,96.38,96.35,96.36,33595
2018/04/17,15:09:00,96.36,96.38,96.36,96.37,22637
2018/04/17,15:10:00,96.37,96.40,96.37,96.38,39223
2018/04/17,15:11:00,96.38,96.43,96.37,96.41,56120
2018/04/17,15:12:00,96.41,96.44,96.41,96.44,42556
2018/04/17,15:13:00,96.44,96.47,96.41,96.41,37895
2018/04/17,15:14:00,96.41,96.44,96.39,96.43,51301
2018/04/17,15:15:00,96.43,96.44,96.34,96.35,48139
2018/04/17,15:16:00,96.35,96.36,96.31,96.32,50546
2018/04/17,15:17:00,96.32,96.34,96.30,96.34,58553
2018/04/17,15:18:00,96.34,96.35,96.32,96.33,25838
2018/04/17,15:19:00,96.33,96.39,96.32,96.39,51943
2018/04/17,15:20:00,96.39,96.41,96.36,96.38,48892
2018/04/17,15:21:00,96.38,96.43,96.38,96.41,45086
2018/04/17,15:22:00,96.40,96.43,96.37,96.40,72709
2018/04/17,15:23:00,96.40,96.41,96.38,96.39,35797
2018/04/17,15:24:00,96.39,96.42,96.38,96.41,45951
2018/04/17,15:25:00,96.41,96.41,96.36,96.38,37378
2018/04/17,15:26:00,96.38,96.38,96.35,96.37,40797
2018/04/17,15:27:00,96.37,96.37,96.31,96.33,56215
2018/04/17,15:28:00,96.32,96.36,96.32,96.35,45814
2018/04/17,15:29:00,96.35,96.38,96.34,96.37,36801
2018/04/17,15:30:00,96.37,96.39,96.37,96.38,36956
2018/04/17,15:31:00,96.38,96.41,96.38,96.40,51918
2018/04/17,15:32:00,96.40,96.43,96.39,96.43,30636
2018/04/17,15:33:00,96.43,96.46,96.40,96.41,90060
2018/04/17,15:34:00,96.41,96.47,96.40,96.41,104147
2018/04/17,15:35:00,96.41,96.43,96.36,96.38,72912
2018/04/17,15:36:00,96.38,96.40,96.35,96.35,47816
2018/04/17,15:37:00,96.35,96.41,96.35,96.40,47793
2018/04/17,15:38:00,96.40,96.45,96.40,96.43,45482
2018/04/17,15:39:00,96.44,96.46,96.42,96.42,66105
2018/04/17,15:40:00,96.42,96.45,96.38,96.40,58599
2018/04/17,15:41:00,96.40,96.41,96.34,96.35,54410
2018/04/17,15:42:00,96.34,96.37,96.31,96.32,79589
2018/04/17,15:43:00,96.32,96.37,96.29,96.35,74257
2018/04/17,15:44:00,96.35,96.37,96.34,96.37,53927
2018/04/17,15:45:00,96.37,96.41,96.36,96.38,81700
2018/04/17,15:46:00,96.38,96.40,96.34,96.36,97638
2018/04/17,15:47:00,96.35,96.38,96.34,96.36,81995
2018/04/17,15:48:00,96.36,96.38,96.34,96.37,58859
2018/04/17,15:49:00,96.37,96.39,96.35,96.36,85433
2018/04/17,15:50:00,96.37,96.40,96.35,96.40,50168
2018/04/17,15:51:00,96.40,96.47,96.21,96.22,257689
2018/04/17,15:52:00,96.22,96.25,96.16,96.17,112086
2018/04/17,15:53:00,96.16,96.19,96.12,96.13,121426
2018/04/17,15:54:00,96.13,96.18,96.12,96.17,126180
2018/04/17,15:55:00,96.17,96.18,96.12,96.13,80139
2018/04/17,15:56:00,96.13,96.18,96.09,96.14,148943
2018/04/17,15:57:00,96.14,96.14,96.06,96.06,154970
2018/04/17,15:58:00,96.06,96.07,95.98,96.02,233077
2018/04/17,15:59:00,96.02,96.11,96.00,96.11,176275
2018/04/17,16:00:00,96.11,96.36,96.06,96.07,400441
2018/04/18,09:31:00,96.22,96.45,96.09,96.39,451577
2018/04/18,09:32:00,96.39,96.52,96.36,96.52,125167
2018/04/18,09:33:00,96.52,96.66,96.52,96.59,102148
2018/04/18,09:34:00,96.59,96.68,96.57,96.60,91796
2018/04/18,09:35:00,96.61,96.61,96.32,96.33,104934
2018/04/18,09:36:00,96.33,96.51,96.30,96.47,120869
2018/04/18,09:37:00,96.47,96.52,96.32,96.38,82644
2018/04/18,09:38:00,96.40,96.43,96.28,96.32,57136
2018/04/18,09:39:00,96.32,96.40,96.28,96.28,55776
2018/04/18,09:40:00,96.28,96.29,96.12,96.12,91119
2018/04/18,09:41:00,96.13,96.18,96.04,96.08,94673
2018/04/18,09:42:00,96.09,96.20,96.08,96.16,43314
2018/04/18,09:43:00,96.16,96.19,96.10,96.12,52111
2018/04/18,09:44:00,96.12,96.12,95.96,96.09,123611
2018/04/18,09:45:00,96.08,96.08,95.92,95.92,132544
2018/04/18,09:46:00,95.92,96.05,95.88,96.00,95949
2018/04/18,09:47:00,96.00,96.04,95.92,95.93,53746
2018/04/18,09:48:00,95.93,96.08,95.93,96.01,47352
2018/04/18,09:49:00,96.01,96.08,95.96,96.07,48526
2018/04/18,09:50:00,96.07,96.16,96.06,96.15,72778
2018/04/18,09:51:00,96.15,96.21,96.14,96.21,91323
2018/04/18,09:52:00,96.21,96.21,96.15,96.16,85606
2018/04/18,09:53:00,96.16,96.18,96.10,96.16,36208
2018/04/18,09:54:00,96.16,96.21,96.12,96.12,64881
2018/04/18,09:55:00,96.12,96.13,96.04,96.06,35430
2018/04/18,09:56:00,96.06,96.16,96.05,96.08,37537
2018/04/18,09:57:00,96.09,96.15,96.05,96.11,44510
2018/04/18,09:58:00,96.11,96.12,96.09,96.11,41933
2018/04/18,09:59:00,96.12,96.12,96.05,96.05,49967
2018/04/18,10:00:00,96.05,96.10,96.02,96.06,47319
2018/04/18,10:01:00,96.06,96.08,95.98,96.07,45170
2018/04/18,10:02:00,96.07,96.10,95.92,95.95,55887
2018/04/18,10:03:00,95.95,95.95,95.87,95.95,56822
2018/04/18,10:04:00,95.96,96.00,95.92,95.97,51912
2018/04/18,10:05:00,95.97,96.01,95.93,95.95,45815
2018/04/18,10:06:00,95.95,96.03,95.94,95.97,55295
2018/04/18,10:07:00,95.97,95.97,95.81,95.81,151563
2018/04/18,10:08:00,95.81,95.92,95.81,95.86,98200
2018/04/18,10:09:00,95.85,95.93,95.79,95.83,73486
2018/04/18,10:10:00,95.83,95.88,95.79,95.88,54042
2018/04/18,10:11:00,95.88,95.89,95.77,95.83,40188
2018/04/18,10:12:00,95.83,95.89,95.76,95.77,65063
2018/04/18,10:13:00,95.76,95.77,95.65,95.71,147960
2018/04/18,10:14:00,95.71,95.71,95.56,95.61,124621
2018/04/18,10:15:00,95.61,95.71,95.55,95.55,84014
2018/04/18,10:16:00,95.55,95.64,95.53,95.61,89738
2018/04/18,10:17:00,95.61,95.64,95.54,95.58,101052
2018/04/18,10:18:00,95.59,95.59,95.53,95.54,76239
2018/04/18,10:19:00,95.54,95.58,95.52,95.52,76958
2018/04/18,10:20:00,95.53,95.68,95.52,95.67,66539
2018/04/18,10:21:00,95.67,95.76,95.66,95.73,64915
2018/04/18,10:22:00,95.73,95.76,95.71,95.73,103493
2018/04/18,10:23:00,95.73,95.78,95.71,95.76,132550
2018/04/18,10:24:00,95.76,95.81,95.75,95.80,50773
2018/04/18,10:25:00,95.80,95.89,95.80,95.83,79582
2018/04/18,10:26:00,95.83,95.90,95.82,95.88,51310
2018/04/18,10:27:00,95.88,95.88,95.76,95.77,57846
2018/04/18,10:28:00,95.77,95.81,95.75,95.77,30733
2018/04/18,10:29:00,95.77,95.81,95.75,95.81,41514
2018/04/18,10:30:00,95.80,95.90,95.80,95.88,61263
2018/04/18,10:31:00,95.88,95.95,95.85,95.86,73205
2018/04/18,10:32:00,95.86,95.95,95.86,95.91,36849
2018/04/18,10:33:00,95.90,95.93,95.88,95.91,25349
2018/04/18,10:34:00,95.91,95.95,95.88,95.88,44501
2018/04/18,10:35:00,95.88,95.91,95.86,95.90,42254
2018/04/18,10:36:00,95.89,95.92,95.86,95.92,34870
2018/04/18,10:37:00,95.92,96.00,95.87,95.94,110143
2018/04/18,10:38:00,95.94,95.99,95.91,95.96,81895
2018/04/18,10:39:00,95.96,95.96,95.89,95.89,99397
2018/04/18,10:40:00,95.89,95.94,95.89,95.94,62637
2018/04/18,10:41:00,95.93,95.98,95.93,95.97,25129
2018/04/18,10:42:00,95.97,96.04,95.97,95.99,71506
2018/04/18,10:43:00,95.99,95.99,95.94,95.98,59976
2018/04/18,10:44:00,95.98,96.10,95.95,95.98,117110
2018/04/18,10:45:00,95.98,96.00,95.95,96.00,45344
2018/04/18,10:46:00,96.00,96.02,95.98,96.02,70393
2018/04/18,10:47:00,96.02,96.03,95.95,95.99,42145
2018/04/18,10:48:00,96.00,96.07,96.00,96.02,114079
2018/04/18,10:49:00,96.02,96.10,96.02,96.09,60675
2018/04/18,10:50:00,96.09,96.16,96.08,96.14,49868
2018/04/18,10:51:00,96.14,96.15,96.11,96.15,31835
2018/04/18,10:52:00,96.15,96.16,96.00,96.00,78203
2018/04/18,10:53:00,96.01,96.09,96.01,96.08,66783
2018/04/18,10:54:00,96.08,96.16,96.05,96.07,50021
2018/04/18,10:55:00,96.07,96.12,96.05,96.11,78903
2018/04/18,10:56:00,96.10,96.21,96.09,96.21,49321
2018/04/18,10:57:00,96.21,96.23,96.15,96.19,51685
2018/04/18,10:58:00,96.19,96.22,96.12,96.12,43821
2018/04/18,10:59:00,96.12,96.13,96.03,96.08,92227
2018/04/18,11:00:00,96.08,96.10,96.07,96.09,47049
2018/04/18,11:01:00,96.10,96.13,96.08,96.08,48384
2018/04/18,11:02:00,96.08,96.22,96.08,96.16,69989
2018/04/18,11:03:00,96.16,96.22,96.14,96.19,29887
2018/04/18,11:04:00,96.19,96.24,96.19,96.20,28072
2018/04/18,11:05:00,96.20,96.20,96.11,96.13,58896
2018/04/18,11:06:00,96.13,96.13,96.09,96.09,35882
2018/04/18,11:07:00,96.09,96.21,96.09,96.13,57271
2018/04/18,11:08:00,96.13,96.18,96.12,96.17,38505
2018/04/18,11:09:00,96.18,96.18,96.11,96.18,45235
2018/04/18,11:10:00,96.18,96.20,96.14,96.16,42800
2018/04/18,11:11:00,96.16,96.16,96.10,96.12,43437
2018/04/18,11:12:00,96.12,96.15,96.10,96.13,32677
2018/04/18,11:13:00,96.12,96.16,96.09,96.10,88748
2018/04/18,11:14:00,96.10,96.15,96.08,96.08,52332
2018/04/18,11:15:00,96.08,96.11,96.03,96.04,55428
2018/04/18,11:16:00,96.04,96.06,96.00,96.02,41085
2018/04/18,11:17:00,96.01,96.03,96.00,96.00,30873
2018/04/18,11:18:00,96.00,96.07,96.00,96.07,38979
2018/04/18,11:19:00,96.07,96.08,96.04,96.05,39894
2018/04/18,11:20:00,96.04,96.05,95.99,96.03,58196
2018/04/18,11:21:00,96.03,96.03,95.98,96.02,28087
2018/04/18,11:22:00,96.01,96.07,95.99,96.01,30343
2018/04/18,11:23:00,96.01,96.01,95.98,96.00,21849
2018/04/18,11:24:00,96.00,96.09,96.00,96.06,29394
2018/04/18,11:25:00,96.06,96.07,96.02,96.05,27904
2018/04/18,11:26:00,96.05,96.07,96.02,96.03,39360
2018/04/18,11:27:00,96.03,96.10,96.01,96.10,27766
2018/04/18,11:28:00,96.10,96.14,96.08,96.09,36501
2018/04/18,11:29:00,96.09,96.10,96.05,96.10,39329
2018/04/18,11:30:00,96.09,96.09,96.01,96.03,60225
2018/04/18,11:31:00,96.04,96.06,95.99,96.00,25568
2018/04/18,11:32:00,96.01,96.07,96.01,96.06,26102
2018/04/18,11:33:00,96.06,96.09,96.01,96.01,49629
2018/04/18,11:34:00,96.01,96.06,96.01,96.02,22789
2018/04/18,11:35:00,96.02,96.10,96.02,96.09,24167
2018/04/18,11:36:00,96.09,96.15,96.09,96.15,19574
2018/04/18,11:37:00,96.15,96.15,96.10,96.11,36652
2018/04/18,11:38:00,96.11,96.11,96.09,96.10,33956
2018/04/18,11:39:00,96.09,96.12,96.07,96.10,32782
2018/04/18,11:40:00,96.10,96.17,96.09,96.16,100430
2018/04/18,11:41:00,96.16,96.17,96.15,96.17,21524
2018/04/18,11:42:00,96.17,96.17,96.11,96.13,32790
2018/04/18,11:43:00,96.12,96.15,96.10,96.13,21537
2018/04/18,11:44:00,96.14,96.18,96.09,96.10,29033
2018/04/18,11:45:00,96.10,96.14,96.10,96.12,19532
2018/04/18,11:46:00,96.12,96.12,96.00,96.02,50430
2018/04/18,11:47:00,96.02,96.05,96.02,96.04,15741
2018/04/18,11:48:00,96.04,96.06,96.01,96.01,31292
2018/04/18,11:49:00,96.02,96.09,96.02,96.08,36536
2018/04/18,11:50:00,96.08,96.09,96.06,96.07,23655
2018/04/18,11:51:00,96.07,96.10,96.07,96.09,30773
2018/04/18,11:52:00,96.09,96.14,96.09,96.13,22226
2018/04/18,11:53:00,96.13,96.22,96.13,96.21,30357
2018/04/18,11:54:00,96.21,96.23,96.18,96.23,55810
2018/04/18,11:55:00,96.23,96.28,96.22,96.27,93939
2018/04/18,11:56:00,96.27,96.29,96.25,96.29,35675
2018/04/18,11:57:00,96.29,96.29,96.20,96.24,53457
2018/04/18,11:58:00,96.24,96.26,96.20,96.23,29957
2018/04/18,11:59:00,96.23,96.24,96.14,96.14,49466
2018/04/18,12:00:00,96.14,96.20,96.14,96.18,31828
2018/04/18,12:01:00,96.18,96.31,96.18,96.28,72790
2018/04/18,12:02:00,96.28,96.30,96.25,96.29,42935
2018/04/18,12:03:00,96.28,96.37,96.28,96.36,21728
2018/04/18,12:04:00,96.35,96.38,96.34,96.38,26441
2018/04/18,12:05:00,96.38,96.42,96.35,96.41,50261
2018/04/18,12:06:00,96.41,96.41,96.32,96.35,48242
2018/04/18,12:07:00,96.35,96.39,96.32,96.37,16827
2018/04/18,12:08:00,96.37,96.47,96.37,96.44,56403
2018/04/18,12:09:00,96.44,96.48,96.43,96.48,30008
2018/04/18,12:10:00,96.47,96.51,96.47,96.50,124430
2018/04/18,12:11:00,96.50,96.54,96.48,96.50,51590
2018/04/18,12:12:00,96.50,96.53,96.47,96.50,76952
2018/04/18,12:13:00,96.50,96.52,96.48,96.50,31954
2018/04/18,12:14:00,96.49,96.58,96.49,96.57,148596
2018/04/18,12:15:00,96.57,96.62,96.55,96.62,72002
2018/04/18,12:16:00,96.63,96.63,96.57,96.62,83659
2018/04/18,12:17:00,96.62,96.62,96.57,96.58,81915
2018/04/18,12:18:00,96.58,96.63,96.58,96.63,31797
2018/04/18,12:19:00,96.63,96.67,96.61,96.67,37742
2018/04/18,12:20:00,96.67,96.68,96.57,96.57,42963
2018/04/18,12:21:00,96.58,96.60,96.51,96.52,29753
2018/04/18,12:22:00,96.52,96.53,96.48,96.52,78969
2018/04/18,12:23:00,96.53,96.62,96.53,96.59,77870
2018/04/18,12:24:00,96.59,96.62,96.59,96.62,52632
2018/04/18,12:25:00,96.62,96.64,96.61,96.64,36646
2018/04/18,12:26:00,96.64,96.64,96.60,96.64,28587
2018/04/18,12:27:00,96.64,96.65,96.58,96.59,40548
2018/04/18,12:28:00,96.58,96.60,96.58,96.59,21657
2018/04/18,12:29:00,96.59,96.60,96.54,96.60,33104
2018/04/18,12:30:00,96.60,96.67,96.60,96.63,58499
2018/04/18,12:31:00,96.63,96.66,96.60,96.62,32848
2018/04/18,12:32:00,96.62,96.62,96.56,96.60,30059
2018/04/18,12:33:00,96.61,96.65,96.61,96.64,89153
2018/04/18,12:34:00,96.64,96.65,96.60,96.60,35577
2018/04/18,12:35:00,96.60,96.62,96.57,96.57,35920
2018/04/18,12:36:00,96.57,96.60,96.56,96.57,34439
2018/04/18,12:37:00,96.57,96.58,96.49,96.50,104164
2018/04/18,12:38:00,96.50,96.55,96.49,96.55,61608
2018/04/18,12:39:00,96.53,96.54,96.44,96.44,64466
2018/04/18,12:40:00,96.44,96.48,96.44,96.47,29938
2018/04/18,12:41:00,96.47,96.52,96.46,96.52,36648
2018/04/18,12:42:00,96.52,96.58,96.52,96.57,40722
2018/04/18,12:43:00,96.56,96.58,96.54,96.55,25616
2018/04/18,12:44:00,96.55,96.56,96.52,96.55,48944
2018/04/18,12:45:00,96.55,96.56,96.51,96.55,38660
2018/04/18,12:46:00,96.55,96.56,96.48,96.49,57441
2018/04/18,12:47:00,96.49,96.56,96.47,96.53,59332
2018/04/18,12:48:00,96.54,96.56,96.50,96.55,34070
2018/04/18,12:49:00,96.55,96.55,96.51,96.52,38631
2018/04/18,12:50:00,96.52,96.56,96.49,96.55,36730
2018/04/18,12:51:00,96.54,96.56,96.52,96.53,129398
2018/04/18,12:52:00,96.53,96.53,96.47,96.47,24222
2018/04/18,12:53:00,96.48,96.54,96.46,96.54,31342
2018/04/18,12:54:00,96.54,96.55,96.50,96.52,64446
2018/04/18,12:55:00,96.52,96.56,96.51,96.55,27725
2018/04/18,12:56:00,96.54,96.54,96.48,96.49,24498
2018/04/18,12:57:00,96.49,96.56,96.49,96.53,57652
2018/04/18,12:58:00,96.53,96.56,96.53,96.54,15882
2018/04/18,12:59:00,96.54,96.57,96.54,96.55,21298
2018/04/18,13:00:00,96.54,96.56,96.53,96.55,13194
2018/04/18,13:01:00,96.55,96.56,96.52,96.54,16613
2018/04/18,13:02:00,96.54,96.57,96.53,96.56,26920
2018/04/18,13:03:00,96.57,96.57,96.56,96.57,10834
2018/04/18,13:04:00,96.57,96.58,96.53,96.53,37567
2018/04/18,13:05:00,96.53,96.58,96.53,96.58,16021
2018/04/18,13:06:00,96.58,96.59,96.56,96.56,20150
2018/04/18,13:07:00,96.57,96.57,96.51,96.54,26103
2018/04/18,13:08:00,96.54,96.56,96.53,96.53,21868
2018/04/18,13:09:00,96.53,96.56,96.53,96.55,16919
2018/04/18,13:10:00,96.55,96.55,96.50,96.53,49036
2018/04/18,13:11:00,96.53,96.54,96.50,96.51,25255
2018/04/18,13:12:00,96.51,96.53,96.50,96.53,13696
2018/04/18,13:13:00,96.53,96.58,96.52,96.56,44028
2018/04/18,13:14:00,96.56,96.58,96.55,96.56,30914
2018/04/18,13:15:00,96.55,96.56,96.54,96.55,23509
2018/04/18,13:16:00,96.55,96.57,96.53,96.53,17397
2018/04/18,13:17:00,96.53,96.54,96.51,96.53,18994
2018/04/18,13:18:00,96.53,96.55,96.52,96.53,26783
2018/04/18,13:19:00,96.53,96.54,96.50,96.50,20128
2018/04/18,13:20:00,96.50,96.53,96.48,96.49,39993
2018/04/18,13:21:00,96.50,96.56,96.50,96.53,37616
2018/04/18,13:22:00,96.53,96.55,96.53,96.54,13840
2018/04/18,13:23:00,96.54,96.54,96.46,96.47,28492
2018/04/18,13:24:00,96.47,96.47,96.40,96.40,25131
2018/04/18,13:25:00,96.40,96.42,96.40,96.41,11420
2018/04/18,13:26:00,96.41,96.42,96.40,96.42,17412
2018/04/18,13:27:00,96.42,96.43,96.40,96.41,21438
2018/04/18,13:28:00,96.41,96.42,96.40,96.42,14084
2018/04/18,13:29:00,96.42,96.44,96.39,96.39,16582
2018/04/18,13:30:00,96.39,96.42,96.39,96.41,21961
2018/04/18,13:31:00,96.41,96.42,96.36,96.37,40120
2018/04/18,13:32:00,96.37,96.38,96.35,96.37,26583
2018/04/18,13:33:00,96.37,96.37,96.26,96.28,36931
2018/04/18,13:34:00,96.28,96.36,96.28,96.36,21784
2018/04/18,13:35:00,96.36,96.38,96.35,96.37,14571
2018/04/18,13:36:00,96.37,96.42,96.37,96.40,37602
2018/04/18,13:37:00,96.40,96.40,96.37,96.39,17631
2018/04/18,13:38:00,96.39,96.44,96.37,96.40,48028
2018/04/18,13:39:00,96.40,96.40,96.37,96.39,32278
2018/04/18,13:40:00,96.39,96.39,96.35,96.36,21213
2018/04/18,13:41:00,96.37,96.39,96.35,96.35,48340
2018/04/18,13:42:00,96.36,96.36,96.32,96.34,23330
2018/04/18,13:43:00,96.34,96.37,96.34,96.36,14773
2018/04/18,13:44:00,96.36,96.37,96.34,96.36,12542
2018/04/18,13:45:00,96.36,96.38,96.35,96.37,14316
2018/04/18,13:46:00,96.37,96.40,96.37,96.38,29129
2018/04/18,13:47:00,96.37,96.38,96.34,96.35,20740
2018/04/18,13:48:00,96.35,96.36,96.33,96.34,16102
2018/04/18,13:49:00,96.34,96.38,96.34,96.36,42636
2018/04/18,13:50:00,96.37,96.40,96.35,96.37,32703
2018/04/18,13:51:00,96.37,96.40,96.36,96.38,21542
2018/04/18,13:52:00,96.38,96.40,96.36,96.39,19235
2018/04/18,13:53:00,96.39,96.41,96.38,96.40,11725
2018/04/18,13:54:00,96.40,96.42,96.38,96.38,21739
2018/04/18,13:55:00,96.38,96.40,96.37,96.39,13484
2018/04/18,13:56:00,96.40,96.43,96.38,96.41,23102
2018/04/18,13:57:00,96.41,96.42,96.38,96.39,48024
2018/04/18,13:58:00,96.39,96.39,96.38,96.39,12621
2018/04/18,13:59:00,96.39,96.40,96.36,96.36,15086
2018/04/18,14:00:00,96.36,96.36,96.26,96.30,29800
2018/04/18,14:01:00,96.30,96.31,96.18,96.25,34421
2018/04/18,14:02:00,96.24,96.30,96.24,96.27,30088
2018/04/18,14:03:00,96.27,96.31,96.27,96.29,21913
2018/04/18,14:04:00,96.29,96.34,96.29,96.33,48415
2018/04/18,14:05:00,96.32,96.39,96.32,96.37,24202
2018/04/18,14:06:00,96.37,96.46,96.37,96.43,69372
2018/04/18,14:07:00,96.43,96.47,96.43,96.45,25026
2018/04/18,14:08:00,96.45,96.45,96.42,96.45,30246
2018/04/18,14:09:00,96.45,96.46,96.42,96.46,29951
2018/04/18,14:10:00,96.46,96.46,96.43,96.45,31766
2018/04/18,14:11:00,96.45,96.50,96.44,96.47,44051
2018/04/18,14:12:00,96.48,96.52,96.44,96.46,68086
2018/04/18,14:13:00,96.45,96.47,96.43,96.45,30099
2018/04/18,14:14:00,96.46,96.49,96.43,96.44,27517
2018/04/18,14:15:00,96.44,96.48,96.44,96.47,28853
2018/04/18,14:16:00,96.47,96.49,96.46,96.48,32447
2018/04/18,14:17:00,96.48,96.49,96.46,96.48,41010
2018/04/18,14:18:00,96.48,96.49,96.47,96.48,42446
2018/04/18,14:19:00,96.48,96.48,96.44,96.44,41635
2018/04/18,14:20:00,96.44,96.46,96.43,96.45,24933
2018/04/18,14:21:00,96.45,96.47,96.44,96.46,25219
2018/04/18,14:22:00,96.47,96.47,96.43,96.44,32605
2018/04/18,14:23:00,96.44,96.46,96.43,96.45,68346
2018/04/18,14:24:00,96.45,96.46,96.41,96.42,18191
2018/04/18,14:25:00,96.42,96.45,96.37,96.38,31810
2018/04/18,14:26:00,96.39,96.41,96.37,96.41,14782
2018/04/18,14:27:00,96.41,96.44,96.40,96.44,20447
2018/04/18,14:28:00,96.44,96.45,96.42,96.42,29492
2018/04/18,14:29:00,96.42,96.45,96.40,96.44,54831
2018/04/18,14:30:00,96.43,96.45,96.43,96.44,25370
2018/04/18,14:31:00,96.44,96.45,96.42,96.43,61196
2018/04/18,14:32:00,96.43,96.45,96.43,96.44,26187
2018/04/18,14:33:00,96.44,96.45,96.43,96.44,30704
2018/04/18,14:34:00,96.44,96.45,96.43,96.43,25000
2018/04/18,14:35:00,96.43,96.45,96.43,96.45,35042
2018/04/18,14:36:00,96.45,96.45,96.42,96.45,35033
2018/04/18,14:37:00,96.45,96.47,96.42,96.43,47745
2018/04/18,14:38:00,96.43,96.45,96.37,96.37,34868
2018/04/18,14:39:00,96.37,96.43,96.37,96.42,20435
2018/04/18,14:40:00,96.42,96.43,96.40,96.40,22753
2018/04/18,14:41:00,96.41,96.44,96.39,96.43,22520
2018/04/18,14:42:00,96.43,96.46,96.42,96.43,35993
2018/04/18,14:43:00,96.44,96.44,96.37,96.43,26388
2018/04/18,14:44:00,96.43,96.43,96.40,96.43,9985
2018/04/18,14:45:00,96.43,96.46,96.43,96.45,41602
2018/04/18,14:46:00,96.45,96.51,96.45,96.49,72413
2018/04/18,14:47:00,96.50,96.50,96.49,96.49,21105
2018/04/18,14:48:00,96.50,96.51,96.49,96.49,81317
2018/04/18,14:49:00,96.50,96.51,96.48,96.50,29816
2018/04/18,14:50:00,96.50,96.51,96.47,96.49,49334
2018/04/18,14:51:00,96.48,96.50,96.48,96.48,33913
2018/04/18,14:52:00,96.49,96.58,96.49,96.56,95440
2018/04/18,14:53:00,96.56,96.58,96.55,96.56,23436
2018/04/18,14:54:00,96.56,96.57,96.54,96.57,14763
2018/04/18,14:55:00,96.57,96.60,96.54,96.60,33363
2018/04/18,14:56:00,96.59,96.63,96.58,96.62,52529
2018/04/18,14:57:00,96.63,96.64,96.59,96.59,30062
2018/04/18,14:58:00,96.59,96.65,96.59,96.62,54954
2018/04/18,14:59:00,96.61,96.61,96.51,96.51,31971
2018/04/18,15:00:00,96.51,96.54,96.40,96.42,51368
2018/04/18,15:01:00,96.42,96.47,96.41,96.43,27489
2018/04/18,15:02:00,96.43,96.44,96.36,96.40,31288
2018/04/18,15:03:00,96.39,96.46,96.39,96.46,46099
2018/04/18,15:04:00,96.46,96.50,96.43,96.49,60564
2018/04/18,15:05:00,96.49,96.55,96.48,96.55,27326
2018/04/18,15:06:00,96.55,96.60,96.54,96.60,44270
2018/04/18,15:07:00,96.60,96.64,96.58,96.63,27838
2018/04/18,15:08:00,96.63,96.63,96.52,96.56,70168
2018/04/18,15:09:00,96.56,96.56,96.50,96.53,29757
2018/04/18,15:10:00,96.53,96.55,96.52,96.54,19822
2018/04/18,15:11:00,96.54,96.60,96.54,96.60,16561
2018/04/18,15:12:00,96.60,96.61,96.56,96.58,62273
2018/04/18,15:13:00,96.58,96.62,96.57,96.58,50249
2018/04/18,15:14:00,96.58,96.60,96.56,96.56,42034
2018/04/18,15:15:00,96.56,96.58,96.53,96.54,35377
2018/04/18,15:16:00,96.55,96.62,96.53,96.62,37087
2018/04/18,15:17:00,96.62,96.66,96.60,96.66,33202
2018/04/18,15:18:00,96.66,96.67,96.63,96.67,42499
2018/04/18,15:19:00,96.67,96.69,96.64,96.66,75738
2018/04/18,15:20:00,96.66,96.69,96.66,96.69,20778
2018/04/18,15:21:00,96.69,96.72,96.65,96.65,102841
2018/04/18,15:22:00,96.65,96.66,96.57,96.63,115082
2018/04/18,15:23:00,96.62,96.63,96.55,96.60,37501
2018/04/18,15:24:00,96.60,96.63,96.60,96.63,13244
2018/04/18,15:25:00,96.63,96.65,96.60,96.61,47137
2018/04/18,15:26:00,96.61,96.64,96.61,96.63,24294
2018/04/18,15:27:00,96.62,96.65,96.62,96.65,28316
2018/04/18,15:28:00,96.65,96.65,96.60,96.61,31364
2018/04/18,15:29:00,96.61,96.65,96.61,96.64,30628
2018/04/18,15:30:00,96.64,96.67,96.63,96.64,31559
2018/04/18,15:31:00,96.64,96.67,96.62,96.62,35362
2018/04/18,15:32:00,96.62,96.66,96.59,96.66,31750
2018/04/18,15:33:00,96.66,96.69,96.62,96.66,39373
2018/04/18,15:34:00,96.66,96.68,96.65,96.68,14697
2018/04/18,15:35:00,96.68,96.69,96.67,96.69,37372
2018/04/18,15:36:00,96.69,96.70,96.63,96.67,47473
2018/04/18,15:37:00,96.67,96.67,96.57,96.57,62304
2018/04/18,15:38:00,96.57,96.62,96.57,96.62,18958
2018/04/18,15:39:00,96.62,96.65,96.61,96.64,29793
2018/04/18,15:40:00,96.65,96.66,96.63,96.64,36437
2018/04/18,15:41:00,96.64,96.64,96.50,96.51,58651
2018/04/18,15:42:00,96.52,96.57,96.51,96.53,41322
2018/04/18,15:43:00,96.53,96.57,96.52,96.56,49079
2018/04/18,15:44:00,96.56,96.60,96.52,96.58,49167
2018/04/18,15:45:00,96.58,96.64,96.58,96.63,39785
2018/04/18,15:46:00,96.62,96.66,96.58,96.64,109152
2018/04/18,15:47:00,96.64,96.67,96.63,96.64,58985
2018/04/18,15:48:00,96.64,96.66,96.63,96.66,34193
2018/04/18,15:49:00,96.66,96.67,96.56,96.58,69926
2018/04/18,15:50:00,96.58,96.61,96.53,96.54,49766
2018/04/18,15:51:00,96.54,96.54,96.34,96.49,187572
2018/04/18,15:52:00,96.48,96.55,96.48,96.54,111704
2018/04/18,15:53:00,96.54,96.59,96.54,96.56,86558
2018/04/18,15:54:00,96.56,96.59,96.51,96.52,103804
2018/04/18,15:55:00,96.53,96.59,96.52,96.57,104360
2018/04/18,15:56:00,96.56,96.62,96.47,96.49,153927
2018/04/18,15:57:00,96.49,96.53,96.47,96.51,106121
2018/04/18,15:58:00,96.50,96.53,96.50,96.53,100620
2018/04/18,15:59:00,96.52,96.54,96.49,96.50,109909
2018/04/18,16:00:00,96.50,96.54,96.43,96.44,200452
2018/04/19,09:31:00,96.44,96.67,96.25,96.54,99922
2018/04/19,09:32:00,96.54,96.57,96.36,96.46,50392
2018/04/19,09:33:00,96.47,96.49,96.31,96.33,50221
2018/04/19,09:34:00,96.33,96.50,96.31,96.39,54078
2018/04/19,09:35:00,96.37,96.37,96.18,96.19,79758
2018/04/19,09:36:00,96.19,96.27,96.14,96.19,67884
2018/04/19,09:37:00,96.19,96.24,96.18,96.22,58640
2018/04/19,09:38:00,96.22,96.41,96.22,96.39,54861
2018/04/19,09:39:00,96.37,96.48,96.32,96.48,46554
2018/04/19,09:40:00,96.49,96.49,96.33,96.35,52586
2018/04/19,09:41:00,96.35,96.39,96.28,96.29,46578
2018/04/19,09:42:00,96.29,96.37,96.25,96.30,62159
2018/04/19,09:43:00,96.31,96.35,96.26,96.27,40391
2018/04/19,09:44:00,96.27,96.27,96.15,96.22,63185
2018/04/19,09:45:00,96.22,96.25,96.05,96.10,77619
2018/04/19,09:46:00,96.10,96.13,96.05,96.10,55112
2018/04/19,09:47:00,96.12,96.20,96.12,96.16,53581
2018/04/19,09:48:00,96.16,96.16,96.09,96.11,35621
2018/04/19,09:49:00,96.11,96.11,96.03,96.06,57058
2018/04/19,09:50:00,96.07,96.11,96.02,96.08,45104
2018/04/19,09:51:00,96.08,96.09,95.97,96.02,93151
2018/04/19,09:52:00,96.02,96.03,95.98,96.00,55094
2018/04/19,09:53:00,96.00,96.12,95.99,96.06,72523
2018/04/19,09:54:00,96.06,96.15,96.03,96.14,91890
2018/04/19,09:55:00,96.14,96.23,96.14,96.23,85012
2018/04/19,09:56:00,96.23,96.30,96.19,96.23,47653
2018/04/19,09:57:00,96.24,96.31,96.19,96.25,46239
2018/04/19,09:58:00,96.25,96.32,96.21,96.32,65588
2018/04/19,09:59:00,96.32,96.34,96.26,96.28,70460
2018/04/19,10:00:00,96.27,96.39,96.26,96.39,56565
2018/04/19,10:01:00,96.39,96.42,96.32,96.40,64024
2018/04/19,10:02:00,96.40,96.44,96.37,96.44,64116
2018/04/19,10:03:00,96.44,96.55,96.43,96.53,61505
2018/04/19,10:04:00,96.53,96.53,96.46,96.49,56734
2018/04/19,10:05:00,96.50,96.57,96.48,96.56,48247
2018/04/19,10:06:00,96.56,96.56,96.48,96.51,84640
2018/04/19,10:07:00,96.51,96.57,96.50,96.52,76196
2018/04/19,10:08:00,96.52,96.54,96.48,96.49,85197
2018/04/19,10:09:00,96.49,96.53,96.45,96.46,94272
2018/04/19,10:10:00,96.46,96.51,96.45,96.48,67849
2018/04/19,10:11:00,96.48,96.55,96.46,96.55,37664
2018/04/19,10:12:00,96.55,96.67,96.52,96.67,78137
2018/04/19,10:13:00,96.67,96.79,96.67,96.77,110071
2018/04/19,10:14:00,96.77,96.86,96.77,96.85,131346
2018/04/19,10:15:00,96.85,97.03,96.83,97.02,229115
2018/04/19,10:16:00,97.02,97.03,96.92,96.93,118064
2018/04/19,10:17:00,96.94,97.07,96.94,97.01,48704
2018/04/19,10:18:00,97.01,97.07,96.96,97.07,45790
2018/04/19,10:19:00,97.06,97.07,97.00,97.00,54986
2018/04/19,10:20:00,97.00,97.00,96.92,96.94,44920
2018/04/19,10:21:00,96.94,96.97,96.91,96.95,59731
2018/04/19,10:22:00,96.96,96.97,96.86,96.87,79757
2018/04/19,10:23:00,96.86,96.91,96.85,96.89,44650
2018/04/19,10:24:00,96.88,96.93,96.88,96.89,42652
2018/04/19,10:25:00,96.89,96.94,96.87,96.94,38007
2018/04/19,10:26:00,96.94,97.03,96.93,96.96,61305
2018/04/19,10:27:00,96.96,97.00,96.91,96.93,28040
2018/04/19,10:28:00,96.93,96.96,96.89,96.89,42355
2018/04/19,10:29:00,96.89,96.92,96.81,96.88,68071
2018/04/19,10:30:00,96.88,96.93,96.88,96.93,33759
2018/04/19,10:31:00,96.93,96.93,96.74,96.77,65397
2018/04/19,10:32:00,96.77,96.79,96.69,96.69,66945
2018/04/19,10:33:00,96.70,96.72,96.66,96.69,54999
2018/04/19,10:34:00,96.69,96.80,96.68,96.79,88975
2018/04/19,10:35:00,96.78,96.78,96.68,96.71,45461
2018/04/19,10:36:00,96.71,96.83,96.71,96.80,64466
2018/04/19,10:37:00,96.80,96.81,96.74,96.75,29593
2018/04/19,10:38:00,96.75,96.76,96.69,96.71,25901
2018/04/19,10:39:00,96.70,96.75,96.67,96.75,21271
2018/04/19,10:40:00,96.75,96.84,96.75,96.80,55617
2018/04/19,10:41:00,96.80,96.80,96.70,96.75,40717
2018/04/19,10:42:00,96.75,96.77,96.71,96.77,54561
2018/04/19,10:43:00,96.77,96.86,96.75,96.84,45252
2018/04/19,10:44:00,96.84,96.84,96.71,96.73,51299
2018/04/19,10:45:00,96.73,96.78,96.68,96.69,27250
2018/04/19,10:46:00,96.68,96.75,96.65,96.75,34791
2018/04/19,10:47:00,96.74,96.74,96.58,96.59,67165
2018/04/19,10:48:00,96.59,96.62,96.56,96.57,27563
2018/04/19,10:49:00,96.57,96.59,96.52,96.56,62161
2018/04/19,10:50:00,96.56,96.58,96.55,96.57,39407
2018/04/19,10:51:00,96.57,96.63,96.56,96.60,50303
2018/04/19,10:52:00,96.60,96.67,96.59,96.65,93838
2018/04/19,10:53:00,96.65,96.66,96.52,96.56,95776
2018/04/19,10:54:00,96.56,96.61,96.54,96.54,42724
2018/04/19,10:55:00,96.54,96.59,96.52,96.57,38034
2018/04/19,10:56:00,96.56,96.57,96.45,96.51,96102
2018/04/19,10:57:00,96.51,96.54,96.49,96.54,53292
2018/04/19,10:58:00,96.54,96.58,96.52,96.58,42607
2018/04/19,10:59:00,96.58,96.66,96.53,96.63,49155
2018/04/19,11:00:00,96.63,96.69,96.62,96.68,42681
2018/04/19,11:01:00,96.68,96.70,96.63,96.63,49867
2018/04/19,11:02:00,96.63,96.65,96.56,96.59,42048
2018/04/19,11:03:00,96.60,96.60,96.54,96.55,41353
2018/04/19,11:04:00,96.55,96.60,96.50,96.52,61586
2018/04/19,11:05:00,96.52,96.58,96.50,96.55,46191
2018/04/19,11:06:00,96.54,96.59,96.53,96.56,44230
2018/04/19,11:07:00,96.57,96.62,96.47,96.47,91636
2018/04/19,11:08:00,96.46,96.46,96.38,96.41,57015
2018/04/19,11:09:00,96.41,96.53,96.38,96.53,59861
2018/04/19,11:10:00,96.53,96.61,96.48,96.48,67919
2018/04/19,11:11:00,96.47,96.52,96.45,96.45,42011
2018/04/19,11:12:00,96.45,96.45,96.33,96.38,38999
2018/04/19,11:13:00,96.38,96.38,96.30,96.33,46062
2018/04/19,11:14:00,96.33,96.37,96.30,96.30,53276
2018/04/19,11:15:00,96.30,96.35,96.24,96.26,44496
2018/04/19,11:16:00,96.27,96.27,96.16,96.19,89744
2018/04/19,11:17:00,96.19,96.27,96.19,96.27,49249
2018/04/19,11:18:00,96.27,96.38,96.26,96.36,45088
2018/04/19,11:19:00,96.36,96.37,96.26,96.26,34340
2018/04/19,11:20:00,96.26,96.28,96.24,96.28,32282
2018/04/19,11:21:00,96.28,96.28,96.15,96.18,45711
2018/04/19,11:22:00,96.18,96.20,96.13,96.16,46208
2018/04/19,11:23:00,96.16,96.27,96.13,96.22,62894
2018/04/19,11:24:00,96.22,96.25,96.18,96.19,30501
2018/04/19,11:25:00,96.20,96.28,96.19,96.28,31301
2018/04/19,11:26:00,96.29,96.29,96.21,96.26,49211
2018/04/19,11:27:00,96.26,96.27,96.22,96.27,29358
2018/04/19,11:28:00,96.27,96.28,96.23,96.25,29357
2018/04/19,11:29:00,96.25,96.29,96.23,96.25,19929
2018/04/19,11:30:00,96.25,96.33,96.22,96.31,33338
2018/04/19,11:31:00,96.30,96.32,96.27,96.29,27841
2018/04/19,11:32:00,96.29,96.31,96.18,96.19,74199
2018/04/19,11:33:00,96.20,96.22,96.16,96.21,51666
2018/04/19,11:34:00,96.21,96.25,96.17,96.17,27200
2018/04/19,11:35:00,96.16,96.24,96.10,96.20,35143
2018/04/19,11:36:00,96.20,96.24,96.20,96.22,33525
2018/04/19,11:37:00,96.22,96.23,96.11,96.16,31317
2018/04/19,11:38:00,96.15,96.17,96.08,96.10,50644
2018/04/19,11:39:00,96.10,96.12,96.06,96.08,59183
2018/04/19,11:40:00,96.09,96.09,96.01,96.04,85516
2018/04/19,11:41:00,96.04,96.09,96.04,96.07,50058
2018/04/19,11:42:00,96.07,96.09,96.02,96.02,37048
2018/04/19,11:43:00,96.03,96.06,95.98,96.00,70338
2018/04/19,11:44:00,96.00,96.01,95.98,96.00,26531
2018/04/19,11:45:00,95.99,96.06,95.99,96.05,38397
2018/04/19,11:46:00,96.05,96.06,96.02,96.03,11394
2018/04/19,11:47:00,96.03,96.04,95.98,95.98,26650
2018/04/19,11:48:00,95.98,96.04,95.94,96.03,54262
2018/04/19,11:49:00,96.02,96.03,95.91,95.94,39025
2018/04/19,11:50:00,95.94,96.02,95.87,96.02,77141
2018/04/19,11:51:00,96.01,96.02,95.95,95.99,21325
2018/04/19,11:52:00,95.99,96.00,95.87,95.90,44225
2018/04/19,11:53:00,95.89,95.92,95.81,95.83,64500
2018/04/19,11:54:00,95.82,95.90,95.82,95.89,26619
2018/04/19,11:55:00,95.89,95.89,95.77,95.79,47141
2018/04/19,11:56:00,95.79,95.83,95.77,95.78,52386
2018/04/19,11:57:00,95.78,95.84,95.76,95.84,44716
2018/04/19,11:58:00,95.84,95.91,95.84,95.89,48347
2018/04/19,11:59:00,95.89,95.89,95.72,95.72,54010
2018/04/19,12:00:00,95.72,95.74,95.60,95.64,91551
2018/04/19,12:01:00,95.64,95.64,95.48,95.48,176299
2018/04/19,12:02:00,95.48,95.53,95.42,95.50,82062
2018/04/19,12:03:00,95.50,95.58,95.49,95.58,73804
2018/04/19,12:04:00,95.58,95.67,95.57,95.66,89990
2018/04/19,12:05:00,95.65,95.67,95.60,95.67,45598
2018/04/19,12:06:00,95.68,95.70,95.65,95.66,29138
2018/04/19,12:07:00,95.66,95.66,95.52,95.52,71501
2018/04/19,12:08:00,95.52,95.56,95.50,95.51,61559
2018/04/19,12:09:00,95.51,95.55,95.49,95.52,67315
2018/04/19,12:10:00,95.52,95.59,95.51,95.55,62784
2018/04/19,12:11:00,95.55,95.59,95.51,95.55,118824
2018/04/19,12:12:00,95.55,95.58,95.51,95.51,37584
2018/04/19,12:13:00,95.51,95.52,95.45,95.48,142367
2018/04/19,12:14:00,95.49,95.50,95.45,95.46,64865
2018/04/19,12:15:00,95.46,95.52,95.42,95.50,56059
2018/04/19,12:16:00,95.50,95.59,95.49,95.55,67154
2018/04/19,12:17:00,95.55,95.56,95.48,95.50,27398
2018/04/19,12:18:00,95.50,95.59,95.49,95.53,62693
2018/04/19,12:19:00,95.52,95.53,95.48,95.52,63591
2018/04/19,12:20:00,95.51,95.55,95.49,95.54,36048
2018/04/19,12:21:00,95.54,95.57,95.50,95.51,92684
2018/04/19,12:22:00,95.51,95.57,95.48,95.55,36126
2018/04/19,12:23:00,95.55,95.58,95.52,95.58,42095
2018/04/19,12:24:00,95.57,95.61,95.57,95.59,46955
2018/04/19,12:25:00,95.58,95.59,95.54,95.59,26241
2018/04/19,12:26:00,95.59,95.61,95.54,95.59,21253
2018/04/19,12:27:00,95.60,95.66,95.59,95.61,63724
2018/04/19,12:28:00,95.61,95.65,95.60,95.61,52273
2018/04/19,12:29:00,95.61,95.63,95.50,95.54,74262
2018/04/19,12:30:00,95.54,95.54,95.44,95.52,63477
2018/04/19,12:31:00,95.52,95.58,95.45,95.56,62639
2018/04/19,12:32:00,95.56,95.62,95.54,95.61,34984
2018/04/19,12:33:00,95.60,95.74,95.60,95.73,70772
2018/04/19,12:34:00,95.73,95.77,95.73,95.74,71055
2018/04/19,12:35:00,95.74,95.78,95.73,95.75,41920
2018/04/19,12:36:00,95.75,95.77,95.72,95.73,34913
2018/04/19,12:37:00,95.73,95.73,95.61,95.64,42061
2018/04/19,12:38:00,95.63,95.74,95.62,95.73,23639
2018/04/19,12:39:00,95.73,95.79,95.71,95.75,41512
2018/04/19,12:40:00,95.75,95.82,95.75,95.78,75564
2018/04/19,12:41:00,95.78,95.86,95.78,95.81,80661
2018/04/19,12:42:00,95.81,95.86,95.81,95.83,36679
2018/04/19,12:43:00,95.83,95.87,95.83,95.86,32064
2018/04/19,12:44:00,95.87,95.89,95.81,95.82,104458
2018/04/19,12:45:00,95.82,95.86,95.82,95.83,46785
2018/04/19,12:46:00,95.83,95.85,95.78,95.78,40751
2018/04/19,12:47:00,95.78,95.78,95.71,95.77,50497
2018/04/19,12:48:00,95.76,95.83,95.75,95.83,73457
2018/04/19,12:49:00,95.83,95.87,95.81,95.87,36838
2018/04/19,12:50:00,95.87,95.88,95.83,95.84,30367
2018/04/19,12:51:00,95.84,95.85,95.80,95.83,27507
2018/04/19,12:52:00,95.83,95.87,95.82,95.86,32789
2018/04/19,12:53:00,95.86,95.87,95.80,95.82,20129
2018/04/19,12:54:00,95.82,95.82,95.72,95.73,29276
2018/04/19,12:55:00,95.73,95.75,95.72,95.73,18411
2018/04/19,12:56:00,95.73,95.73,95.67,95.67,36143
2018/04/19,12:57:00,95.67,95.67,95.57,95.60,43722
2018/04/19,12:58:00,95.60,95.64,95.59,95.63,27364
2018/04/19,12:59:00,95.63,95.64,95.50,95.52,64761
2018/04/19,13:00:00,95.52,95.54,95.48,95.50,57151
2018/04/19,13:01:00,95.50,95.51,95.41,95.49,64565
2018/04/19,13:02:00,95.49,95.52,95.48,95.49,25582
2018/04/19,13:03:00,95.49,95.56,95.49,95.56,16689
2018/04/19,13:04:00,95.55,95.56,95.51,95.54,33101
2018/04/19,13:05:00,95.54,95.59,95.53,95.54,33497
2018/04/19,13:06:00,95.54,95.61,95.53,95.59,28732
2018/04/19,13:07:00,95.59,95.59,95.47,95.49,76240
2018/04/19,13:08:00,95.50,95.51,95.45,95.46,38872
2018/04/19,13:09:00,95.46,95.49,95.34,95.41,104614
2018/04/19,13:10:00,95.42,95.49,95.41,95.49,23272
2018/04/19,13:11:00,95.49,95.49,95.43,95.46,34767
2018/04/19,13:12:00,95.47,95.47,95.43,95.43,18350
2018/04/19,13:13:00,95.43,95.50,95.40,95.50,17897
2018/04/19,13:14:00,95.50,95.51,95.46,95.49,14823
2018/04/19,13:15:00,95.49,95.55,95.46,95.54,29947
2018/04/19,13:16:00,95.54,95.58,95.50,95.57,35394
2018/04/19,13:17:00,95.57,95.64,95.56,95.61,45557
2018/04/19,13:18:00,95.61,95.62,95.59,95.60,27439
2018/04/19,13:19:00,95.60,95.63,95.59,95.62,20139
2018/04/19,13:20:00,95.63,95.64,95.60,95.62,22425
2018/04/19,13:21:00,95.62,95.64,95.59,95.62,23955
2018/04/19,13:22:00,95.62,95.63,95.59,95.61,18554
2018/04/19,13:23:00,95.61,95.63,95.60,95.61,26227
2018/04/19,13:24:00,95.61,95.66,95.60,95.65,31439
2018/04/19,13:25:00,95.66,95.66,95.61,95.61,13242
2018/04/19,13:26:00,95.60,95.63,95.60,95.63,10998
2018/04/19,13:27:00,95.62,95.63,95.59,95.59,14333
2018/04/19,13:28:00,95.59,95.61,95.58,95.60,21047
2018/04/19,13:29:00,95.60,95.63,95.59,95.61,17578
2018/04/19,13:30:00,95.61,95.61,95.53,95.53,25905
2018/04/19,13:31:00,95.53,95.61,95.52,95.61,35387
2018/04/19,13:32:00,95.61,95.72,95.61,95.71,53486
2018/04/19,13:33:00,95.71,95.71,95.64,95.66,25642
2018/04/19,13:34:00,95.67,95.67,95.60,95.61,23529
2018/04/19,13:35:00,95.61,95.65,95.57,95.57,22021
2018/04/19,13:36:00,95.57,95.57,95.54,95.55,25662
2018/04/19,13:37:00,95.55,95.58,95.51,95.57,35719
2018/04/19,13:38:00,95.57,95.64,95.57,95.62,12840
2018/04/19,13:39:00,95.62,95.71,95.62,95.66,33697
2018/04/19,13:40:00,95.66,95.77,95.66,95.73,39711
2018/04/19,13:41:00,95.74,95.74,95.72,95.73,14796
2018/04/19,13:42:00,95.73,95.77,95.73,95.76,27804
2018/04/19,13:43:00,95.76,95.78,95.75,95.76,29435
2018/04/19,13:44:00,95.77,95.82,95.72,95.80,42979
2018/04/19,13:45:00,95.79,95.90,95.79,95.87,49362
2018/04/19,13:46:00,95.86,95.90,95.84,95.84,37800
2018/04/19,13:47:00,95.84,95.84,95.80,95.81,17050
2018/04/19,13:48:00,95.81,95.84,95.78,95.83,15630
2018/04/19,13:49:00,95.82,95.83,95.79,95.81,12543
2018/04/19,13:50:00,95.81,95.83,95.79,95.82,11447
2018/04/19,13:51:00,95.82,95.87,95.82,95.84,24019
2018/04/19,13:52:00,95.85,95.89,95.80,95.88,21212
2018/04/19,13:53:00,95.88,95.90,95.84,95.89,27816
2018/04/19,13:54:00,95.89,95.93,95.88,95.91,31110
2018/04/19,13:55:00,95.91,95.95,95.91,95.92,18002
2018/04/19,13:56:00,95.92,95.94,95.88,95.88,17711
2018/04/19,13:57:00,95.88,95.91,95.83,95.84,14637
2018/04/19,13:58:00,95.84,95.84,95.78,95.82,35969
2018/04/19,13:59:00,95.82,95.84,95.81,95.83,10325
2018/04/19,14:00:00,95.83,95.85,95.80,95.84,26668
2018/04/19,14:01:00,95.83,95.89,95.81,95.84,29092
2018/04/19,14:02:00,95.84,95.89,95.83,95.89,16638
2018/04/19,14:03:00,95.89,95.91,95.83,95.85,19752
2018/04/19,14:04:00,95.85,95.88,95.81,95.83,27941
2018/04/19,14:05:00,95.84,95.86,95.81,95.82,26591
2018/04/19,14:06:00,95.82,95.85,95.79,95.85,21567
2018/04/19,14:07:00,95.85,95.87,95.78,95.82,18197
2018/04/19,14:08:00,95.82,95.88,95.80,95.88,30200
2018/04/19,14:09:00,95.89,95.89,95.78,95.83,21773
2018/04/19,14:10:00,95.83,95.86,95.81,95.83,12913
2018/04/19,14:11:00,95.83,95.88,95.83,95.85,25726
2018/04/19,14:12:00,95.86,95.88,95.84,95.86,29104
2018/04/19,14:13:00,95.86,95.92,95.86,95.91,34075
2018/04/19,14:14:00,95.91,95.91,95.84,95.87,36238
2018/04/19,14:15:00,95.87,95.90,95.84,95.88,38858
2018/04/19,14:16:00,95.86,95.86,95.81,95.83,70575
2018/04/19,14:17:00,95.83,95.84,95.78,95.78,24729
2018/04/19,14:18:00,95.78,95.78,95.75,95.78,15142
2018/04/19,14:19:00,95.78,95.80,95.76,95.76,20068
2018/04/19,14:20:00,95.76,95.79,95.68,95.69,43581
2018/04/19,14:21:00,95.69,95.72,95.64,95.66,55188
2018/04/19,14:22:00,95.65,95.65,95.58,95.59,37366
2018/04/19,14:23:00,95.60,95.66,95.58,95.64,33724
2018/04/19,14:24:00,95.64,95.66,95.57,95.58,29164
2018/04/19,14:25:00,95.59,95.63,95.57,95.61,19199
2018/04/19,14:26:00,95.61,95.66,95.59,95.63,21857
2018/04/19,14:27:00,95.64,95.66,95.63,95.66,20811
2018/04/19,14:28:00,95.66,95.66,95.61,95.62,22826
2018/04/19,14:29:00,95.62,95.65,95.56,95.59,39027
2018/04/19,14:30:00,95.60,95.70,95.59,95.67,31824
2018/04/19,14:31:00,95.67,95.71,95.65,95.70,16352
2018/04/19,14:32:00,95.70,95.71,95.66,95.68,27545
2018/04/19,14:33:00,95.68,95.73,95.67,95.73,26626
2018/04/19,14:34:00,95.73,95.73,95.68,95.71,23568
2018/04/19,14:35:00,95.71,95.77,95.71,95.76,35799
2018/04/19,14:36:00,95.76,95.78,95.69,95.70,21744
2018/04/19,14:37:00,95.69,95.69,95.62,95.65,16646
2018/04/19,14:38:00,95.65,95.68,95.62,95.67,22934
2018/04/19,14:39:00,95.66,95.73,95.66,95.72,29990
2018/04/19,14:40:00,95.72,95.79,95.70,95.75,68756
2018/04/19,14:41:00,95.75,95.79,95.73,95.79,35708
2018/04/19,14:42:00,95.78,95.81,95.76,95.80,38019
2018/04/19,14:43:00,95.80,95.82,95.76,95.78,21363
2018/04/19,14:44:00,95.79,95.87,95.79,95.86,62168
2018/04/19,14:45:00,95.85,95.87,95.83,95.85,30115
2018/04/19,14:46:00,95.85,95.89,95.80,95.87,35664
2018/04/19,14:47:00,95.86,95.87,95.81,95.83,31082
2018/04/19,14:48:00,95.83,95.84,95.77,95.79,27865
2018/04/19,14:49:00,95.79,95.80,95.76,95.77,24359
2018/04/19,14:50:00,95.77,95.80,95.76,95.77,28967
2018/04/19,14:51:00,95.77,95.77,95.71,95.71,24886
2018/04/19,14:52:00,95.71,95.78,95.71,95.75,32547
2018/04/19,14:53:00,95.75,95.78,95.72,95.76,18935
2018/04/19,14:54:00,95.77,95.77,95.67,95.70,21588
2018/04/19,14:55:00,95.71,95.74,95.66,95.72,48411
2018/04/19,14:56:00,95.72,95.82,95.72,95.76,90549
2018/04/19,14:57:00,95.76,95.85,95.76,95.83,22031
2018/04/19,14:58:00,95.83,95.84,95.76,95.77,46024
2018/04/19,14:59:00,95.77,95.80,95.74,95.76,18164
2018/04/19,15:00:00,95.76,95.82,95.75,95.78,26471
2018/04/19,15:01:00,95.78,95.82,95.75,95.80,28666
2018/04/19,15:02:00,95.80,95.80,95.71,95.76,22559
2018/04/19,15:03:00,95.76,95.83,95.73,95.81,28058
2018/04/19,15:04:00,95.80,95.88,95.80,95.87,43593
2018/04/19,15:05:00,95.87,95.87,95.82,95.82,25331
2018/04/19,15:06:00,95.82,95.83,95.72,95.78,50510
2018/04/19,15:07:00,95.78,95.87,95.78,95.86,17196
2018/04/19,15:08:00,95.86,95.91,95.84,95.84,56670
2018/04/19,15:09:00,95.83,95.90,95.83,95.89,22551
2018/04/19,15:10:00,95.89,95.95,95.88,95.94,75939
2018/04/19,15:11:00,95.94,95.95,95.92,95.95,55303
2018/04/19,15:12:00,95.95,95.95,95.86,95.86,43762
2018/04/19,15:13:00,95.85,95.90,95.83,95.88,29120
2018/04/19,15:14:00,95.88,95.91,95.87,95.89,18804
2018/04/19,15:15:00,95.89,95.89,95.85,95.88,21246
2018/04/19,15:16:00,95.88,95.88,95.83,95.88,23699
2018/04/19,15:17:00,95.88,95.88,95.83,95.85,18848
2018/04/19,15:18:00,95.85,95.88,95.85,95.88,15182
2018/04/19,15:19:00,95.88,95.98,95.87,95.98,56840
2018/04/19,15:20:00,95.98,96.01,95.96,96.01,35853
2018/04/19,15:21:00,96.00,96.02,95.98,96.00,37734
2018/04/19,15:22:00,96.00,96.02,95.95,95.96,24366
2018/04/19,15:23:00,95.96,95.97,95.88,95.89,35140
2018/04/19,15:24:00,95.89,95.92,95.88,95.88,17828
2018/04/19,15:25:00,95.88,95.90,95.86,95.88,30489
2018/04/19,15:26:00,95.88,95.88,95.77,95.77,52285
2018/04/19,15:27:00,95.76,95.80,95.76,95.80,18068
2018/04/19,15:28:00,95.80,95.80,95.73,95.74,34741
2018/04/19,15:29:00,95.74,95.79,95.74,95.79,33587
2018/04/19,15:30:00,95.79,95.80,95.71,95.72,34494
2018/04/19,15:31:00,95.72,95.76,95.68,95.71,75797
2018/04/19,15:32:00,95.70,95.78,95.70,95.73,23458
2018/04/19,15:33:00,95.73,95.75,95.69,95.75,23016
2018/04/19,15:34:00,95.75,95.78,95.75,95.76,26748
2018/04/19,15:35:00,95.76,95.95,95.74,95.91,152568
2018/04/19,15:36:00,96.04,96.32,96.02,96.13,443341
2018/04/19,15:37:00,96.14,96.29,96.13,96.26,146758
2018/04/19,15:38:00,96.26,96.31,96.14,96.17,172756
2018/04/19,15:39:00,96.16,96.20,96.13,96.17,81205
2018/04/19,15:40:00,96.17,96.22,96.15,96.18,54249
2018/04/19,15:41:00,96.18,96.21,96.11,96.17,55455
2018/04/19,15:42:00,96.17,96.25,96.15,96.24,75832
2018/04/19,15:43:00,96.23,96.24,96.15,96.21,61667
2018/04/19,15:44:00,96.21,96.29,96.18,96.27,94880
2018/04/19,15:45:00,96.27,96.29,96.21,96.25,90697
2018/04/19,15:46:00,96.26,96.30,96.15,96.15,126311
2018/04/19,15:47:00,96.15,96.19,96.07,96.13,97747
2018/04/19,15:48:00,96.13,96.17,96.10,96.16,55977
2018/04/19,15:49:00,96.16,96.20,96.13,96.20,54565
2018/04/19,15:50:00,96.18,96.20,96.11,96.13,99605
2018/04/19,15:51:00,96.14,96.39,96.13,96.20,225116
2018/04/19,15:52:00,96.20,96.21,96.14,96.16,65345
2018/04/19,15:53:00,96.15,96.20,96.12,96.20,74327
2018/04/19,15:54:00,96.20,96.20,96.12,96.13,109449
2018/04/19,15:55:00,96.13,96.17,96.06,96.07,138773
2018/04/19,15:56:00,96.06,96.16,96.00,96.01,142431
2018/04/19,15:57:00,96.01,96.06,96.00,96.01,113864
2018/04/19,15:58:00,96.01,96.02,95.97,95.98,109793
2018/04/19,15:59:00,95.99,96.04,95.98,95.99,130501
2018/04/19,16:00:00,95.99,96.22,95.99,96.11,499456
2018/04/20,09:31:00,95.91,96.11,95.80,96.04,127142
2018/04/20,09:32:00,96.04,96.05,95.88,95.88,68993
2018/04/20,09:33:00,95.89,96.00,95.85,95.98,51440
2018/04/20,09:34:00,95.99,95.99,95.86,95.89,45408
2018/04/20,09:35:00,95.89,95.93,95.76,95.81,50457
2018/04/20,09:36:00,95.80,95.85,95.70,95.74,49661
2018/04/20,09:37:00,95.76,95.77,95.66,95.68,39618
2018/04/20,09:38:00,95.68,95.70,95.62,95.65,41497
2018/04/20,09:39:00,95.65,95.65,95.54,95.55,50314
2018/04/20,09:40:00,95.55,95.56,95.45,95.48,75944
2018/04/20,09:41:00,95.48,95.48,95.37,95.47,50155
2018/04/20,09:42:00,95.47,95.55,95.47,95.48,47614
2018/04/20,09:43:00,95.48,95.49,95.41,95.44,39758
2018/04/20,09:44:00,95.44,95.51,95.42,95.47,33650
2018/04/20,09:45:00,95.45,95.45,95.36,95.36,61838
2018/04/20,09:46:00,95.36,95.38,95.19,95.31,136610
2018/04/20,09:47:00,95.31,95.38,95.28,95.28,78996
2018/04/20,09:48:00,95.29,95.31,95.24,95.25,86039
2018/04/20,09:49:00,95.25,95.35,95.25,95.32,27132
2018/04/20,09:50:00,95.32,95.34,95.30,95.33,39393
2018/04/20,09:51:00,95.33,95.39,95.33,95.37,35738
2018/04/20,09:52:00,95.36,95.37,95.25,95.26,62386
2018/04/20,09:53:00,95.26,95.28,95.11,95.16,129748
2018/04/20,09:54:00,95.16,95.17,95.09,95.16,92252
2018/04/20,09:55:00,95.16,95.17,95.10,95.10,78211
2018/04/20,09:56:00,95.10,95.17,95.10,95.12,32071
2018/04/20,09:57:00,95.12,95.13,95.04,95.05,72233
2018/04/20,09:58:00,95.04,95.05,94.97,95.05,145608
2018/04/20,09:59:00,95.05,95.11,95.00,95.09,78865
2018/04/20,10:00:00,95.09,95.09,95.02,95.05,62153
2018/04/20,10:01:00,95.05,95.06,94.99,95.01,102545
2018/04/20,10:02:00,95.01,95.03,94.97,95.02,141429
2018/04/20,10:03:00,95.02,95.03,95.01,95.02,111767
2018/04/20,10:04:00,95.02,95.02,94.98,95.01,66939
2018/04/20,10:05:00,95.01,95.02,94.97,94.98,102801
2018/04/20,10:06:00,94.97,94.98,94.88,94.90,120068
2018/04/20,10:07:00,94.90,95.04,94.90,95.04,83005
2018/04/20,10:08:00,95.04,95.17,95.03,95.13,119814
2018/04/20,10:09:00,95.14,95.15,95.08,95.15,108435
2018/04/20,10:10:00,95.14,95.14,95.04,95.11,33922
2018/04/20,10:11:00,95.11,95.11,95.01,95.10,29788
2018/04/20,10:12:00,95.10,95.10,94.98,95.00,73077
2018/04/20,10:13:00,95.00,95.05,95.00,95.03,57704
2018/04/20,10:14:00,95.03,95.06,94.96,95.05,59740
2018/04/20,10:15:00,95.05,95.10,95.01,95.09,68189
2018/04/20,10:16:00,95.09,95.16,95.08,95.15,51994
2018/04/20,10:17:00,95.15,95.20,95.15,95.20,34213
2018/04/20,10:18:00,95.20,95.21,95.12,95.16,62607
2018/04/20,10:19:00,95.16,95.26,95.13,95.24,35462
2018/04/20,10:20:00,95.24,95.28,95.23,95.26,39538
2018/04/20,10:21:00,95.26,95.27,95.21,95.21,95299
2018/04/20,10:22:00,95.21,95.22,95.12,95.19,45241
2018/04/20,10:23:00,95.19,95.24,95.19,95.20,32811
2018/04/20,10:24:00,95.20,95.23,95.19,95.22,34813
2018/04/20,10:25:00,95.22,95.25,95.18,95.23,38529
2018/04/20,10:26:00,95.23,95.26,95.20,95.20,45818
2018/04/20,10:27:00,95.21,95.25,95.20,95.20,35970
2018/04/20,10:28:00,95.21,95.35,95.19,95.33,67262
2018/04/20,10:29:00,95.33,95.44,95.33,95.43,65694
2018/04/20,10:30:00,95.43,95.50,95.42,95.44,118607
2018/04/20,10:31:00,95.44,95.44,95.33,95.38,78928
2018/04/20,10:32:00,95.38,95.42,95.33,95.36,72799
2018/04/20,10:33:00,95.38,95.49,95.35,95.49,47730
2018/04/20,10:34:00,95.50,95.53,95.46,95.52,129006
2018/04/20,10:35:00,95.52,95.54,95.49,95.54,100996
2018/04/20,10:36:00,95.54,95.54,95.45,95.45,86979
2018/04/20,10:37:00,95.45,95.45,95.29,95.31,65345
2018/04/20,10:38:00,95.30,95.43,95.30,95.40,46863
2018/04/20,10:39:00,95.41,95.47,95.40,95.46,25915
2018/04/20,10:40:00,95.46,95.54,95.44,95.54,51021
2018/04/20,10:41:00,95.53,95.54,95.41,95.43,37371
2018/04/20,10:42:00,95.44,95.50,95.38,95.40,69581
2018/04/20,10:43:00,95.40,95.40,95.30,95.33,35721
2018/04/20,10:44:00,95.33,95.33,95.21,95.26,65363
2018/04/20,10:45:00,95.27,95.28,95.22,95.25,73076
2018/04/20,10:46:00,95.25,95.27,95.20,95.23,42165
2018/04/20,10:47:00,95.22,95.24,95.15,95.17,54075
2018/04/20,10:48:00,95.16,95.20,95.15,95.16,56466
2018/04/20,10:49:00,95.16,95.17,95.11,95.15,36047
2018/04/20,10:50:00,95.15,95.15,94.99,95.00,144584
2018/04/20,10:51:00,95.00,95.04,94.90,94.93,63263
2018/04/20,10:52:00,94.94,94.97,94.85,94.86,61560
2018/04/20,10:53:00,94.86,94.90,94.75,94.76,116275
2018/04/20,10:54:00,94.76,94.79,94.70,94.73,124974
2018/04/20,10:55:00,94.73,94.80,94.72,94.75,70595
2018/04/20,10:56:00,94.75,94.78,94.71,94.73,81924
2018/04/20,10:57:00,94.73,94.83,94.73,94.79,80767
2018/04/20,10:58:00,94.78,94.86,94.77,94.79,58494
2018/04/20,10:59:00,94.79,94.85,94.77,94.81,32780
2018/04/20,11:00:00,94.80,94.83,94.78,94.79,53485
2018/04/20,11:01:00,94.79,94.84,94.75,94.77,53961
2018/04/20,11:02:00,94.76,94.77,94.71,94.71,33702
2018/04/20,11:03:00,94.72,94.72,94.64,94.68,46508
2018/04/20,11:04:00,94.67,94.67,94.50,94.52,106285
2018/04/20,11:05:00,94.52,94.60,94.48,94.54,116851
2018/04/20,11:06:00,94.54,94.57,94.48,94.53,62686
2018/04/20,11:07:00,94.53,94.54,94.49,94.50,74158
2018/04/20,11:08:00,94.50,94.54,94.47,94.51,42391
2018/04/20,11:09:00,94.50,94.51,94.41,94.50,93525
2018/04/20,11:10:00,94.50,94.50,94.38,94.38,55459
2018/04/20,11:11:00,94.38,94.38,94.21,94.27,165278
2018/04/20,11:12:00,94.27,94.30,94.20,94.21,60933
2018/04/20,11:13:00,94.21,94.28,94.18,94.27,70458
2018/04/20,11:14:00,94.27,94.27,94.17,94.19,61554
2018/04/20,11:15:00,94.19,94.27,94.15,94.26,106043
2018/04/20,11:16:00,94.26,94.30,94.22,94.29,50607
2018/04/20,11:17:00,94.29,94.32,94.25,94.28,55218
2018/04/20,11:18:00,94.28,94.40,94.28,94.36,65694
2018/04/20,11:19:00,94.38,94.45,94.36,94.38,148252
2018/04/20,11:20:00,94.38,94.47,94.36,94.45,34871
2018/04/20,11:21:00,94.44,94.49,94.42,94.48,55293
2018/04/20,11:22:00,94.49,94.52,94.45,94.47,55508
2018/04/20,11:23:00,94.47,94.47,94.40,94.43,38110
2018/04/20,11:24:00,94.44,94.48,94.41,94.42,20758
2018/04/20,11:25:00,94.43,94.44,94.35,94.37,44435
2018/04/20,11:26:00,94.37,94.46,94.34,94.34,48264
2018/04/20,11:27:00,94.34,94.35,94.23,94.23,88299
2018/04/20,11:28:00,94.23,94.26,94.16,94.21,71001
2018/04/20,11:29:00,94.21,94.23,94.12,94.16,57438
2018/04/20,11:30:00,94.16,94.16,94.05,94.11,87626
2018/04/20,11:31:00,94.11,94.23,94.08,94.19,93531
2018/04/20,11:32:00,94.18,94.30,94.14,94.27,58652
2018/04/20,11:33:00,94.27,94.35,94.27,94.30,47859
2018/04/20,11:34:00,94.30,94.32,94.24,94.32,35513
2018/04/20,11:35:00,94.32,94.40,94.30,94.39,47235
2018/04/20,11:36:00,94.38,94.50,94.37,94.50,59420
2018/04/20,11:37:00,94.49,94.50,94.43,94.44,48383
2018/04/20,11:38:00,94.44,94.52,94.44,94.49,67449
2018/04/20,11:39:00,94.49,94.49,94.41,94.43,47150
2018/04/20,11:40:00,94.43,94.45,94.40,94.41,111711
2018/04/20,11:41:00,94.41,94.42,94.39,94.39,33030
2018/04/20,11:42:00,94.38,94.42,94.38,94.39,41021
2018/04/20,11:43:00,94.39,94.49,94.37,94.49,51879
2018/04/20,11:44:00,94.49,94.49,94.44,94.44,25918
2018/04/20,11:45:00,94.44,94.45,94.34,94.34,65255
2018/04/20,11:46:00,94.34,94.44,94.33,94.41,38795
2018/04/20,11:47:00,94.40,94.43,94.39,94.39,19779
2018/04/20,11:48:00,94.39,94.47,94.39,94.47,22236
2018/04/20,11:49:00,94.47,94.48,94.40,94.43,46437
2018/04/20,11:50:00,94.42,94.45,94.35,94.36,41427
2018/04/20,11:51:00,94.36,94.39,94.36,94.37,18759
2018/04/20,11:52:00,94.37,94.45,94.37,94.43,62677
2018/04/20,11:53:00,94.42,94.51,94.41,94.44,39332
2018/04/20,11:54:00,94.44,94.45,94.34,94.35,46969
2018/04/20,11:55:00,94.35,94.36,94.27,94.28,201255
2018/04/20,11:56:00,94.28,94.29,94.19,94.23,45551
2018/04/20,11:57:00,94.23,94.31,94.23,94.26,27072
2018/04/20,11:58:00,94.26,94.38,94.26,94.37,12768
2018/04/20,11:59:00,94.37,94.38,94.29,94.30,18584
2018/04/20,12:00:00,94.30,94.36,94.28,94.31,30565
2018/04/20,12:01:00,94.31,94.33,94.25,94.27,31265
2018/04/20,12:02:00,94.27,94.32,94.25,94.28,40387
2018/04/20,12:03:00,94.28,94.31,94.27,94.28,28664
2018/04/20,12:04:00,94.28,94.30,94.25,94.28,98185
2018/04/20,12:05:00,94.28,94.38,94.28,94.35,40454
2018/04/20,12:06:00,94.35,94.40,94.31,94.40,35479
2018/04/20,12:07:00,94.39,94.40,94.33,94.39,30684
2018/04/20,12:08:00,94.38,94.47,94.37,94.47,33721
2018/04/20,12:09:00,94.47,94.51,94.44,94.50,87367
2018/04/20,12:10:00,94.51,94.53,94.49,94.50,66182
2018/04/20,12:11:00,94.50,94.55,94.49,94.52,69977
2018/04/20,12:12:00,94.52,94.56,94.50,94.53,62148
2018/04/20,12:13:00,94.52,94.55,94.43,94.46,51826
2018/04/20,12:14:00,94.46,94.51,94.44,94.45,37617
2018/04/20,12:15:00,94.45,94.46,94.37,94.39,63224
2018/04/20,12:16:00,94.39,94.42,94.30,94.42,102107
2018/04/20,12:17:00,94.42,94.50,94.42,94.48,58636
2018/04/20,12:18:00,94.48,94.50,94.47,94.48,36100
2018/04/20,12:19:00,94.48,94.49,94.34,94.35,52351
2018/04/20,12:20:00,94.35,94.35,94.26,94.26,41870
2018/04/20,12:21:00,94.26,94.31,94.24,94.25,29925
2018/04/20,12:22:00,94.25,94.27,94.23,94.26,17885
2018/04/20,12:23:00,94.27,94.33,94.26,94.33,48752
2018/04/20,12:24:00,94.32,94.35,94.25,94.28,59444
2018/04/20,12:25:00,94.28,94.28,94.24,94.27,24142
2018/04/20,12:26:00,94.28,94.35,94.27,94.35,25465
2018/04/20,12:27:00,94.35,94.38,94.34,94.37,14226
2018/04/20,12:28:00,94.37,94.46,94.37,94.43,35576
2018/04/20,12:29:00,94.43,94.44,94.38,94.39,17853
2018/04/20,12:30:00,94.39,94.44,94.39,94.44,22524
2018/04/20,12:31:00,94.45,94.45,94.26,94.30,118133
2018/04/20,12:32:00,94.30,94.39,94.30,94.38,17976
2018/04/20,12:33:00,94.38,94.38,94.34,94.38,48504
2018/04/20,12:34:00,94.38,94.39,94.26,94.26,38543
2018/04/20,12:35:00,94.26,94.38,94.24,94.38,52119
2018/04/20,12:36:00,94.38,94.46,94.35,94.45,42046
2018/04/20,12:37:00,94.45,94.45,94.38,94.40,30812
2018/04/20,12:38:00,94.40,94.41,94.35,94.39,20944
2018/04/20,12:39:00,94.40,94.45,94.31,94.35,48981
2018/04/20,12:40:00,94.35,94.36,94.25,94.29,24886
2018/04/20,12:41:00,94.28,94.32,94.27,94.32,12524
2018/04/20,12:42:00,94.32,94.37,94.27,94.29,17748
2018/04/20,12:43:00,94.28,94.32,94.25,94.31,27223
2018/04/20,12:44:00,94.31,94.35,94.26,94.27,26497
2018/04/20,12:45:00,94.27,94.31,94.27,94.29,25078
2018/04/20,12:46:00,94.29,94.32,94.28,94.30,12780
2018/04/20,12:47:00,94.30,94.36,94.30,94.36,15146
2018/04/20,12:48:00,94.36,94.43,94.36,94.40,22132
2018/04/20,12:49:00,94.40,94.42,94.32,94.32,30180
2018/04/20,12:50:00,94.32,94.33,94.23,94.32,86984
2018/04/20,12:51:00,94.32,94.32,94.28,94.29,29636
2018/04/20,12:52:00,94.29,94.38,94.29,94.38,15538
2018/04/20,12:53:00,94.38,94.40,94.37,94.38,15905
2018/04/20,12:54:00,94.39,94.45,94.38,94.42,42852
2018/04/20,12:55:00,94.42,94.48,94.41,94.47,31213
2018/04/20,12:56:00,94.47,94.53,94.45,94.47,59491
2018/04/20,12:57:00,94.46,94.48,94.38,94.40,44105
2018/04/20,12:58:00,94.40,94.43,94.37,94.42,25087
2018/04/20,12:59:00,94.42,94.51,94.40,94.50,43503
2018/04/20,13:00:00,94.50,94.52,94.43,94.45,36370
2018/04/20,13:01:00,94.44,94.49,94.34,94.49,72456
2018/04/20,13:02:00,94.49,94.53,94.46,94.50,36219
2018/04/20,13:03:00,94.50,94.51,94.43,94.50,34590
2018/04/20,13:04:00,94.51,94.53,94.49,94.50,59468
2018/04/20,13:05:00,94.50,94.51,94.42,94.43,42120
2018/04/20,13:06:00,94.43,94.51,94.43,94.49,118238
2018/04/20,13:07:00,94.50,94.60,94.50,94.59,81495
2018/04/20,13:08:00,94.59,94.67,94.55,94.67,47633
2018/04/20,13:09:00,94.67,94.67,94.63,94.66,39015
2018/04/20,13:10:00,94.66,94.72,94.61,94.64,69461
2018/04/20,13:11:00,94.64,94.68,94.60,94.66,78841
2018/04/20,13:12:00,94.66,94.68,94.65,94.67,25921
2018/04/20,13:13:00,94.67,94.69,94.66,94.67,18261
2018/04/20,13:14:00,94.67,94.69,94.65,94.68,33580
2018/04/20,13:15:00,94.68,94.75,94.68,94.74,53495
2018/04/20,13:16:00,94.74,94.77,94.72,94.72,32765
2018/04/20,13:17:00,94.73,94.81,94.73,94.80,18731
2018/04/20,13:18:00,94.81,94.85,94.78,94.82,67984
2018/04/20,13:19:00,94.82,94.84,94.82,94.83,48979
2018/04/20,13:20:00,94.84,94.90,94.83,94.87,87198
2018/04/20,13:21:00,94.88,94.91,94.84,94.86,28606
2018/04/20,13:22:00,94.86,94.86,94.78,94.79,60768
2018/04/20,13:23:00,94.79,94.84,94.67,94.77,75915
2018/04/20,13:24:00,94.77,94.84,94.75,94.77,27473
2018/04/20,13:25:00,94.78,94.83,94.76,94.80,23234
2018/04/20,13:26:00,94.80,94.86,94.79,94.86,36299
2018/04/20,13:27:00,94.86,94.88,94.82,94.82,36752
2018/04/20,13:28:00,94.83,94.91,94.82,94.85,47511
2018/04/20,13:29:00,94.85,95.01,94.85,94.91,155668
2018/04/20,13:30:00,94.92,95.04,94.89,95.04,39448
2018/04/20,13:31:00,95.03,95.04,95.00,95.02,58251
2018/04/20,13:32:00,95.02,95.04,95.01,95.03,26270
2018/04/20,13:33:00,95.03,95.06,95.02,95.03,33778
2018/04/20,13:34:00,95.04,95.05,95.02,95.03,18614
2018/04/20,13:35:00,95.03,95.04,94.99,95.02,62001
2018/04/20,13:36:00,95.02,95.03,95.01,95.03,26881
2018/04/20,13:37:00,95.03,95.05,95.01,95.03,25574
2018/04/20,13:38:00,95.02,95.04,95.00,95.03,28388
2018/04/20,13:39:00,95.03,95.07,95.01,95.05,96051
2018/04/20,13:40:00,95.05,95.13,95.04,95.11,129074
2018/04/20,13:41:00,95.12,95.22,95.12,95.19,84181
2018/04/20,13:42:00,95.19,95.20,95.15,95.19,27334
2018/04/20,13:43:00,95.19,95.19,95.17,95.18,18136
2018/04/20,13:44:00,95.18,95.18,95.10,95.12,23815
2018/04/20,13:45:00,95.13,95.16,95.13,95.13,24868
2018/04/20,13:46:00,95.13,95.15,95.11,95.12,27083
2018/04/20,13:47:00,95.12,95.13,95.08,95.08,28323
2018/04/20,13:48:00,95.08,95.15,95.08,95.14,32251
2018/04/20,13:49:00,95.14,95.15,95.07,95.07,36541
2018/04/20,13:50:00,95.08,95.10,95.07,95.10,44091
2018/04/20,13:51:00,95.09,95.11,95.04,95.10,60751
2018/04/20,13:52:00,95.10,95.16,95.10,95.16,40029
2018/04/20,13:53:00,95.16,95.17,95.13,95.13,37794
2018/04/20,13:54:00,95.13,95.17,95.13,95.15,37620
2018/04/20,13:55:00,95.15,95.23,95.15,95.22,240983
2018/04/20,13:56:00,95.22,95.22,95.20,95.21,32139
2018/04/20,13:57:00,95.21,95.33,95.20,95.26,111459
2018/04/20,13:58:00,95.26,95.28,95.21,95.22,72882
2018/04/20,13:59:00,95.22,95.22,95.16,95.17,65008
2018/04/20,14:00:00,95.16,95.17,95.10,95.12,35062
2018/04/20,14:01:00,95.12,95.13,95.06,95.06,33106
2018/04/20,14:02:00,95.06,95.08,95.02,95.03,33856
2018/04/20,14:03:00,95.03,95.06,95.02,95.04,23158
2018/04/20,14:04:00,95.04,95.13,95.04,95.11,44193
2018/04/20,14:05:00,95.11,95.15,95.10,95.14,59369
2018/04/20,14:06:00,95.14,95.21,95.14,95.17,84417
2018/04/20,14:07:00,95.17,95.18,95.07,95.09,44852
2018/04/20,14:08:00,95.09,95.10,95.07,95.09,19087
2018/04/20,14:09:00,95.09,95.10,95.04,95.05,25351
2018/04/20,14:10:00,95.05,95.17,95.05,95.14,54469
2018/04/20,14:11:00,95.13,95.14,95.07,95.08,22371
2018/04/20,14:12:00,95.08,95.10,95.07,95.08,30261
2018/04/20,14:13:00,95.08,95.11,95.07,95.09,19625
2018/04/20,14:14:00,95.08,95.10,95.06,95.10,28208
2018/04/20,14:15:00,95.10,95.11,95.04,95.07,37738
2018/04/20,14:16:00,95.07,95.08,95.05,95.06,57797
2018/04/20,14:17:00,95.07,95.09,95.04,95.04,33471
2018/04/20,14:18:00,95.03,95.06,95.03,95.06,17301
2018/04/20,14:19:00,95.06,95.07,95.06,95.07,21543
2018/04/20,14:20:00,95.07,95.07,94.99,95.01,22514
2018/04/20,14:21:00,95.01,95.02,94.94,94.94,41412
2018/04/20,14:22:00,94.95,95.00,94.94,94.98,23391
2018/04/20,14:23:00,94.98,94.99,94.94,94.97,25081
2018/04/20,14:24:00,94.97,95.00,94.92,94.99,82304
2018/04/20,14:25:00,94.99,95.03,94.98,95.02,27176
2018/04/20,14:26:00,95.02,95.02,94.95,94.95,24432
2018/04/20,14:27:00,94.95,94.97,94.92,94.93,30006
2018/04/20,14:28:00,94.93,94.99,94.92,94.95,37357
2018/04/20,14:29:00,94.95,94.98,94.94,94.97,19452
2018/04/20,14:30:00,94.97,95.01,94.95,94.98,33246
2018/04/20,14:31:00,94.99,95.05,94.96,95.02,26925
2018/04/20,14:32:00,95.02,95.02,94.94,94.96,31801
2018/04/20,14:33:00,94.96,94.96,94.84,94.85,61392
2018/04/20,14:34:00,94.85,94.86,94.78,94.81,33960
2018/04/20,14:35:00,94.81,94.83,94.77,94.77,23924
2018/04/20,14:36:00,94.77,94.82,94.71,94.80,65180
2018/04/20,14:37:00,94.80,94.89,94.78,94.78,37554
2018/04/20,14:38:00,94.78,94.80,94.75,94.79,15824
2018/04/20,14:39:00,94.78,94.79,94.75,94.78,23020
2018/04/20,14:40:00,94.77,94.82,94.75,94.81,35307
2018/04/20,14:41:00,94.81,94.85,94.80,94.85,21050
2018/04/20,14:42:00,94.85,94.91,94.85,94.90,30063
2018/04/20,14:43:00,94.90,94.94,94.90,94.91,100248
2018/04/20,14:44:00,94.92,94.93,94.86,94.88,30227
2018/04/20,14:45:00,94.87,94.88,94.83,94.88,19984
2018/04/20,14:46:00,94.88,94.88,94.83,94.83,16963
2018/04/20,14:47:00,94.83,94.85,94.79,94.79,25553
2018/04/20,14:48:00,94.79,94.85,94.76,94.83,46989
2018/04/20,14:49:00,94.83,94.83,94.75,94.75,48665
2018/04/20,14:50:00,94.75,94.76,94.69,94.73,59904
2018/04/20,14:51:00,94.72,94.74,94.65,94.74,46339
2018/04/20,14:52:00,94.74,94.84,94.74,94.83,30214
2018/04/20,14:53:00,94.83,94.87,94.72,94.83,194056
2018/04/20,14:54:00,94.83,94.88,94.79,94.86,27653
2018/04/20,14:55:00,94.85,94.89,94.82,94.88,38020
2018/04/20,14:56:00,94.88,94.94,94.87,94.93,28555
2018/04/20,14:57:00,94.93,94.93,94.88,94.91,46640
2018/04/20,14:58:00,94.92,94.98,94.92,94.98,57429
2018/04/20,14:59:00,94.98,94.99,94.95,94.98,65511
2018/04/20,15:00:00,94.98,94.98,94.93,94.95,36172
2018/04/20,15:01:00,94.95,94.97,94.82,94.85,119478
2018/04/20,15:02:00,94.85,94.90,94.83,94.87,87115
2018/04/20,15:03:00,94.87,94.88,94.86,94.86,40073
2018/04/20,15:04:00,94.87,94.93,94.86,94.92,50762
2018/04/20,15:05:00,94.92,94.93,94.84,94.85,53182
2018/04/20,15:06:00,94.85,94.85,94.67,94.69,110159
2018/04/20,15:07:00,94.69,94.69,94.57,94.59,97934
2018/04/20,15:08:00,94.59,94.59,94.48,94.52,72632
2018/04/20,15:09:00,94.52,94.54,94.47,94.49,61745
2018/04/20,15:10:00,94.49,94.49,94.41,94.45,72524
2018/04/20,15:11:00,94.44,94.52,94.42,94.52,46515
2018/04/20,15:12:00,94.52,94.57,94.51,94.56,51716
2018/04/20,15:13:00,94.56,94.64,94.53,94.60,88944
2018/04/20,15:14:00,94.60,94.65,94.55,94.64,31833
2018/04/20,15:15:00,94.64,94.69,94.63,94.67,91836
2018/04/20,15:16:00,94.66,94.66,94.55,94.56,66151
2018/04/20,15:17:00,94.55,94.57,94.48,94.49,67646
2018/04/20,15:18:00,94.49,94.62,94.49,94.62,36785
2018/04/20,15:19:00,94.61,94.61,94.54,94.55,37391
2018/04/20,15:20:00,94.55,94.59,94.53,94.55,46387
2018/04/20,15:21:00,94.55,94.73,94.55,94.72,54782
2018/04/20,15:22:00,94.72,94.72,94.60,94.61,32395
2018/04/20,15:23:00,94.61,94.67,94.59,94.66,35101
2018/04/20,15:24:00,94.65,94.77,94.64,94.75,38541
2018/04/20,15:25:00,94.75,94.81,94.71,94.81,60250
2018/04/20,15:26:00,94.81,94.89,94.77,94.88,98901
2018/04/20,15:27:00,94.88,94.88,94.81,94.82,26265
2018/04/20,15:28:00,94.82,94.84,94.76,94.84,51788
2018/04/20,15:29:00,94.83,94.89,94.79,94.82,77247
2018/04/20,15:30:00,94.83,94.84,94.80,94.80,68325
2018/04/20,15:31:00,94.80,94.82,94.77,94.80,82996
2018/04/20,15:32:00,94.80,94.88,94.79,94.80,96858
2018/04/20,15:33:00,94.80,94.80,94.76,94.77,41730
2018/04/20,15:34:00,94.77,94.82,94.75,94.82,98914
2018/04/20,15:35:00,94.82,94.89,94.77,94.88,51630
2018/04/20,15:36:00,94.88,94.88,94.84,94.86,32424
2018/04/20,15:37:00,94.85,94.96,94.85,94.95,79160
2018/04/20,15:38:00,94.95,94.95,94.88,94.92,58373
2018/04/20,15:39:00,94.92,94.94,94.88,94.90,51726
2018/04/20,15:40:00,94.90,94.98,94.89,94.92,82509
2018/04/20,15:41:00,94.92,94.97,94.90,94.93,69267
2018/04/20,15:42:00,94.93,94.97,94.86,94.94,86634
2018/04/20,15:43:00,94.94,94.99,94.93,94.94,71226
2018/04/20,15:44:00,94.94,94.95,94.85,94.86,98638
2018/04/20,15:45:00,94.86,94.89,94.85,94.88,70586
2018/04/20,15:46:00,94.88,94.88,94.81,94.84,92826
2018/04/20,15:47:00,94.83,94.86,94.78,94.82,79878
2018/04/20,15:48:00,94.81,94.82,94.76,94.80,69679
2018/04/20,15:49:00,94.81,94.84,94.78,94.84,53753
2018/04/20,15:50:00,94.83,94.92,94.83,94.91,97684
2018/04/20,15:51:00,94.91,94.96,94.86,94.86,113140
2018/04/20,15:52:00,94.86,94.90,94.83,94.87,75247
2018/04/20,15:53:00,94.87,94.94,94.85,94.94,102142
2018/04/20,15:54:00,94.94,94.97,94.89,94.95,136218
2018/04/20,15:55:00,94.96,95.00,94.94,94.98,146063
2018/04/20,15:56:00,94.98,95.05,94.98,95.02,288572
2018/04/20,15:57:00,95.02,95.02,94.94,94.96,124812
2018/04/20,15:58:00,94.95,95.02,94.88,94.95,198500
2018/04/20,15:59:00,94.95,94.96,94.88,94.88,174197
2018/04/20,16:00:00,94.88,95.01,94.88,95.00,500318
2018/04/23,09:31:00,95.74,95.77,95.48,95.50,82210
2018/04/23,09:32:00,95.50,95.56,95.45,95.52,103765
2018/04/23,09:33:00,95.52,95.70,95.51,95.62,91097
2018/04/23,09:34:00,95.63,95.73,95.53,95.60,59944
2018/04/23,09:35:00,95.59,95.64,95.54,95.58,68620
2018/04/23,09:36:00,95.60,95.61,95.52,95.53,82591
2018/04/23,09:37:00,95.52,95.60,95.50,95.60,79539
2018/04/23,09:38:00,95.60,95.67,95.59,95.64,68406
2018/04/23,09:39:00,95.65,95.69,95.61,95.62,58277
2018/04/23,09:40:00,95.62,95.66,95.53,95.53,85637
2018/04/23,09:41:00,95.54,95.57,95.48,95.57,131669
2018/04/23,09:42:00,95.57,95.59,95.51,95.55,66537
2018/04/23,09:43:00,95.56,95.63,95.53,95.54,48515
2018/04/23,09:44:00,95.54,95.56,95.43,95.45,52223
2018/04/23,09:45:00,95.46,95.53,95.43,95.49,62654
2018/04/23,09:46:00,95.49,95.50,95.40,95.43,69651
2018/04/23,09:47:00,95.43,95.54,95.40,95.54,61489
2018/04/23,09:48:00,95.54,95.55,95.39,95.40,37583
2018/04/23,09:49:00,95.40,95.43,95.35,95.38,36042
2018/04/23,09:50:00,95.38,95.41,95.27,95.27,76796
2018/04/23,09:51:00,95.27,95.27,95.15,95.16,79441
2018/04/23,09:52:00,95.17,95.22,95.12,95.12,52392
2018/04/23,09:53:00,95.12,95.16,95.09,95.11,40194
2018/04/23,09:54:00,95.11,95.13,95.04,95.05,85695
2018/04/23,09:55:00,95.05,95.14,95.03,95.13,80904
2018/04/23,09:56:00,95.13,95.20,95.13,95.19,50835
2018/04/23,09:57:00,95.19,95.27,95.17,95.27,49623
2018/04/23,09:58:00,95.27,95.32,95.26,95.31,46775
2018/04/23,09:59:00,95.31,95.38,95.31,95.36,66961
2018/04/23,10:00:00,95.35,95.46,95.35,95.45,51493
2018/04/23,10:01:00,95.46,95.51,95.45,95.48,46783
2018/04/23,10:02:00,95.48,95.54,95.47,95.49,46188
2018/04/23,10:03:00,95.49,95.51,95.42,95.42,43516
2018/04/23,10:04:00,95.42,95.44,95.32,95.32,105251
2018/04/23,10:05:00,95.32,95.35,95.20,95.22,107841
2018/04/23,10:06:00,95.22,95.31,95.22,95.28,56921
2018/04/23,10:07:00,95.28,95.36,95.25,95.36,56738
2018/04/23,10:08:00,95.35,95.36,95.29,95.30,55621
2018/04/23,10:09:00,95.30,95.32,95.18,95.26,31151
2018/04/23,10:10:00,95.26,95.27,95.19,95.22,42041
2018/04/23,10:11:00,95.22,95.34,95.22,95.34,43210
2018/04/23,10:12:00,95.34,95.46,95.33,95.44,41336
2018/04/23,10:13:00,95.44,95.44,95.39,95.39,32628
2018/04/23,10:14:00,95.38,95.38,95.25,95.27,32824
2018/04/23,10:15:00,95.27,95.28,95.18,95.23,34925
2018/04/23,10:16:00,95.23,95.30,95.21,95.30,21425
2018/04/23,10:17:00,95.30,95.37,95.28,95.28,26689
2018/04/23,10:18:00,95.28,95.33,95.25,95.28,21295
2018/04/23,10:19:00,95.27,95.34,95.27,95.32,26753
2018/04/23,10:20:00,95.32,95.34,95.25,95.29,37896
2018/04/23,10:21:00,95.29,95.29,95.23,95.24,22891
2018/04/23,10:22:00,95.24,95.40,95.24,95.40,44073
2018/04/23,10:23:00,95.40,95.44,95.40,95.42,32520
2018/04/23,10:24:00,95.42,95.45,95.41,95.44,39482
2018/04/23,10:25:00,95.44,95.54,95.44,95.54,41036
2018/04/23,10:26:00,95.53,95.60,95.51,95.58,35827
2018/04/23,10:27:00,95.58,95.58,95.53,95.56,38357
2018/04/23,10:28:00,95.56,95.57,95.52,95.55,21980
2018/04/23,10:29:00,95.55,95.57,95.53,95.54,33284
2018/04/23,10:30:00,95.54,95.56,95.51,95.54,27393
2018/04/23,10:31:00,95.55,95.60,95.52,95.52,80675
2018/04/23,10:32:00,95.51,95.53,95.41,95.44,57672
2018/04/23,10:33:00,95.44,95.45,95.36,95.39,48342
2018/04/23,10:34:00,95.39,95.53,95.39,95.52,25456
2018/04/23,10:35:00,95.52,95.59,95.52,95.57,34714
2018/04/23,10:36:00,95.58,95.59,95.37,95.37,102189
2018/04/23,10:37:00,95.37,95.39,95.29,95.32,82350
2018/04/23,10:38:00,95.34,95.46,95.32,95.44,39006
2018/04/23,10:39:00,95.44,95.50,95.40,95.43,31451
2018/04/23,10:40:00,95.43,95.50,95.41,95.49,18257
2018/04/23,10:41:00,95.49,95.52,95.36,95.52,52377
2018/04/23,10:42:00,95.53,95.54,95.45,95.48,37688
2018/04/23,10:43:00,95.48,95.58,95.48,95.58,26718
2018/04/23,10:44:00,95.59,95.59,95.49,95.51,38325
2018/04/23,10:45:00,95.51,95.59,95.46,95.59,65130
2018/04/23,10:46:00,95.59,95.71,95.59,95.71,43437
2018/04/23,10:47:00,95.70,95.87,95.70,95.84,122800
2018/04/23,10:48:00,95.84,95.87,95.81,95.87,37475
2018/04/23,10:49:00,95.87,95.89,95.84,95.88,46269
2018/04/23,10:50:00,95.88,95.91,95.84,95.85,44414
2018/04/23,10:51:00,95.86,95.91,95.86,95.87,39329
2018/04/23,10:52:00,95.88,95.94,95.83,95.94,96819
2018/04/23,10:53:00,95.94,95.99,95.94,95.98,60504
2018/04/23,10:54:00,95.98,96.04,95.92,95.97,175073
2018/04/23,10:55:00,95.97,96.01,95.93,95.97,27938
2018/04/23,10:56:00,95.97,96.05,95.97,96.04,55318
2018/04/23,10:57:00,96.04,96.09,96.03,96.03,48173
2018/04/23,10:58:00,96.03,96.06,96.01,96.06,34788
2018/04/23,10:59:00,96.05,96.05,95.95,95.99,52278
2018/04/23,11:00:00,95.99,96.00,95.93,95.94,62693
2018/04/23,11:01:00,95.94,95.95,95.86,95.86,56163
2018/04/23,11:02:00,95.87,95.89,95.81,95.86,103133
2018/04/23,11:03:00,95.87,95.92,95.87,95.92,29238
2018/04/23,11:04:00,95.92,95.94,95.91,95.92,32694
2018/04/23,11:05:00,95.92,96.06,95.92,96.03,77470
2018/04/23,11:06:00,96.03,96.11,96.02,96.11,57404
2018/04/23,11:07:00,96.11,96.11,96.06,96.09,32759
2018/04/23,11:08:00,96.08,96.09,96.00,96.03,97118
2018/04/23,11:09:00,96.04,96.06,96.02,96.02,70154
2018/04/23,11:10:00,96.02,96.13,96.00,96.10,103238
2018/04/23,11:11:00,96.10,96.13,96.10,96.11,20379
2018/04/23,11:12:00,96.11,96.19,96.11,96.14,105166
2018/04/23,11:13:00,96.13,96.18,96.09,96.17,54081
2018/04/23,11:14:00,96.17,96.29,96.17,96.22,76683
2018/04/23,11:15:00,96.21,96.22,96.17,96.21,29013
2018/04/23,11:16:00,96.21,96.24,96.18,96.18,32287
2018/04/23,11:17:00,96.18,96.22,96.18,96.20,23620
2018/04/23,11:18:00,96.20,96.21,96.14,96.17,32032
2018/04/23,11:19:00,96.18,96.20,96.14,96.14,31720
2018/04/23,11:20:00,96.14,96.21,96.14,96.18,35520
2018/04/23,11:21:00,96.19,96.26,96.19,96.26,47753
2018/04/23,11:22:00,96.26,96.28,96.21,96.22,44887
2018/04/23,11:23:00,96.21,96.21,96.17,96.17,32989
2018/04/23,11:24:00,96.17,96.22,96.17,96.18,23187
2018/04/23,11:25:00,96.19,96.23,96.16,96.22,31152
2018/04/23,11:26:00,96.22,96.22,96.18,96.18,19350
2018/04/23,11:27:00,96.18,96.20,96.14,96.15,39351
2018/04/23,11:28:00,96.15,96.21,96.14,96.16,36389
2018/04/23,11:29:00,96.16,96.19,96.12,96.16,39648
2018/04/23,11:30:00,96.16,96.24,96.16,96.23,58933
2018/04/23,11:31:00,96.23,96.25,96.15,96.17,70407
2018/04/23,11:32:00,96.17,96.17,96.12,96.13,34847
2018/04/23,11:33:00,96.12,96.14,96.09,96.09,45439
2018/04/23,11:34:00,96.10,96.12,96.07,96.08,37691
2018/04/23,11:35:00,96.08,96.09,96.06,96.08,16680
2018/04/23,11:36:00,96.08,96.08,96.05,96.06,24246
2018/04/23,11:37:00,96.06,96.07,96.00,96.01,27476
2018/04/23,11:38:00,96.01,96.05,96.01,96.03,24098
2018/04/23,11:39:00,96.04,96.04,95.96,95.98,29821
2018/04/23,11:40:00,95.98,96.00,95.90,95.91,242242
2018/04/23,11:41:00,95.91,95.94,95.91,95.92,97090
2018/04/23,11:42:00,95.92,95.95,95.90,95.92,29694
2018/04/23,11:43:00,95.92,95.98,95.92,95.97,15537
2018/04/23,11:44:00,95.97,96.00,95.91,95.91,45989
2018/04/23,11:45:00,95.91,95.99,95.90,95.97,26460
2018/04/23,11:46:00,95.97,95.98,95.91,95.91,24666
2018/04/23,11:47:00,95.91,95.98,95.90,95.96,13995
2018/04/23,11:48:00,95.97,95.98,95.92,95.93,24635
2018/04/23,11:49:00,95.94,95.94,95.82,95.82,69561
2018/04/23,11:50:00,95.82,95.86,95.78,95.79,35915
2018/04/23,11:51:00,95.80,95.83,95.77,95.78,39386
2018/04/23,11:52:00,95.79,95.83,95.79,95.82,32840
2018/04/23,11:53:00,95.82,95.88,95.82,95.88,19421
2018/04/23,11:54:00,95.88,95.89,95.84,95.87,39115
2018/04/23,11:55:00,95.87,95.90,95.85,95.88,13379
2018/04/23,11:56:00,95.90,95.94,95.89,95.89,28780
2018/04/23,11:57:00,95.89,95.89,95.79,95.82,28043
2018/04/23,11:58:00,95.81,95.81,95.77,95.79,17765
2018/04/23,11:59:00,95.79,95.81,95.73,95.81,37940
2018/04/23,12:00:00,95.81,95.87,95.81,95.86,23393
2018/04/23,12:01:00,95.86,95.89,95.81,95.87,27909
2018/04/23,12:02:00,95.87,95.92,95.86,95.91,16797
2018/04/23,12:03:00,95.91,95.91,95.81,95.83,32423
2018/04/23,12:04:00,95.83,95.85,95.82,95.83,15770
2018/04/23,12:05:00,95.83,95.85,95.80,95.84,25425
2018/04/23,12:06:00,95.85,95.87,95.83,95.86,12430
2018/04/23,12:07:00,95.86,95.89,95.86,95.88,20930
2018/04/23,12:08:00,95.88,95.88,95.80,95.80,49240
2018/04/23,12:09:00,95.81,95.84,95.81,95.82,13721
2018/04/23,12:10:00,95.82,95.83,95.80,95.82,41673
2018/04/23,12:11:00,95.82,95.82,95.79,95.82,21069
2018/04/23,12:12:00,95.82,95.88,95.82,95.85,24480
2018/04/23,12:13:00,95.85,95.85,95.76,95.76,19544
2018/04/23,12:14:00,95.76,95.76,95.70,95.75,28464
2018/04/23,12:15:00,95.75,95.79,95.75,95.79,21424
2018/04/23,12:16:00,95.79,95.84,95.79,95.83,24441
2018/04/23,12:17:00,95.83,95.83,95.70,95.73,30599
2018/04/23,12:18:00,95.73,95.74,95.72,95.74,12630
2018/04/23,12:19:00,95.74,95.76,95.71,95.75,30829
2018/04/23,12:20:00,95.75,95.79,95.64,95.68,45165
2018/04/23,12:21:00,95.68,95.68,95.61,95.66,19932
2018/04/23,12:22:00,95.66,95.72,95.65,95.68,31576
2018/04/23,12:23:00,95.67,95.70,95.66,95.70,23736
2018/04/23,12:24:00,95.70,95.71,95.68,95.68,17102
2018/04/23,12:25:00,95.68,95.69,95.56,95.60,40518
2018/04/23,12:26:00,95.60,95.63,95.59,95.60,25575
2018/04/23,12:27:00,95.59,95.63,95.58,95.60,15744
2018/04/23,12:28:00,95.60,95.64,95.60,95.63,22215
2018/04/23,12:29:00,95.63,95.66,95.63,95.64,14976
2018/04/23,12:30:00,95.64,95.64,95.57,95.58,22825
2018/04/23,12:31:00,95.57,95.65,95.55,95.65,28283
2018/04/23,12:32:00,95.65,95.67,95.58,95.58,24720
2018/04/23,12:33:00,95.59,95.65,95.58,95.63,23742
2018/04/23,12:34:00,95.62,95.63,95.56,95.57,43713
2018/04/23,12:35:00,95.57,95.58,95.52,95.57,25828
2018/04/23,12:36:00,95.56,95.57,95.45,95.45,42050
2018/04/23,12:37:00,95.45,95.53,95.45,95.53,24235
2018/04/23,12:38:00,95.53,95.57,95.51,95.56,23815
2018/04/23,12:39:00,95.56,95.61,95.56,95.60,110266
2018/04/23,12:40:00,95.61,95.64,95.60,95.64,28877
2018/04/23,12:41:00,95.63,95.68,95.61,95.61,67748
2018/04/23,12:42:00,95.61,95.65,95.54,95.55,37144
2018/04/23,12:43:00,95.55,95.56,95.48,95.51,41272
2018/04/23,12:44:00,95.51,95.57,95.51,95.54,20965
2018/04/23,12:45:00,95.54,95.56,95.48,95.48,18799
2018/04/23,12:46:00,95.49,95.54,95.46,95.48,35739
2018/04/23,12:47:00,95.48,95.53,95.47,95.47,26681
2018/04/23,12:48:00,95.48,95.49,95.36,95.37,53367
2018/04/23,12:49:00,95.37,95.40,95.36,95.38,22520
2018/04/23,12:50:00,95.38,95.40,95.30,95.32,48652
2018/04/23,12:51:00,95.32,95.36,95.30,95.34,38486
2018/04/23,12:52:00,95.34,95.44,95.34,95.42,29589
2018/04/23,12:53:00,95.42,95.46,95.41,95.45,27713
2018/04/23,12:54:00,95.44,95.45,95.40,95.40,27569
2018/04/23,12:55:00,95.40,95.43,95.35,95.39,42331
2018/04/23,12:56:00,95.40,95.40,95.31,95.34,28676
2018/04/23,12:57:00,95.34,95.41,95.34,95.38,26419
2018/04/23,12:58:00,95.37,95.40,95.31,95.40,35683
2018/04/23,12:59:00,95.40,95.43,95.38,95.40,25709
2018/04/23,13:00:00,95.40,95.42,95.38,95.40,41300
2018/04/23,13:01:00,95.40,95.44,95.37,95.44,39621
2018/04/23,13:02:00,95.44,95.47,95.43,95.46,23154
2018/04/23,13:03:00,95.46,95.49,95.45,95.45,29659
2018/04/23,13:04:00,95.46,95.52,95.43,95.51,29770
2018/04/23,13:05:00,95.51,95.55,95.49,95.53,19544
2018/04/23,13:06:00,95.53,95.56,95.52,95.55,72380
2018/04/23,13:07:00,95.55,95.57,95.53,95.54,39426
2018/04/23,13:08:00,95.54,95.54,95.50,95.52,17545
2018/04/23,13:09:00,95.52,95.55,95.48,95.50,22699
2018/04/23,13:10:00,95.50,95.51,95.45,95.48,15513
2018/04/23,13:11:00,95.48,95.54,95.48,95.50,19471
2018/04/23,13:12:00,95.51,95.59,95.49,95.57,76640
2018/04/23,13:13:00,95.57,95.58,95.44,95.45,30931
2018/04/23,13:14:00,95.45,95.46,95.40,95.45,32481
2018/04/23,13:15:00,95.44,95.46,95.38,95.45,55315
2018/04/23,13:16:00,95.45,95.45,95.36,95.39,17485
2018/04/23,13:17:00,95.39,95.40,95.33,95.34,27603
2018/04/23,13:18:00,95.34,95.37,95.30,95.31,24987
2018/04/23,13:19:00,95.31,95.31,95.23,95.27,42168
2018/04/23,13:20:00,95.27,95.32,95.25,95.32,25846
2018/04/23,13:21:00,95.31,95.32,95.26,95.26,30231
2018/04/23,13:22:00,95.26,95.26,95.23,95.25,16735
2018/04/23,13:23:00,95.25,95.33,95.24,95.31,27388
2018/04/23,13:24:00,95.31,95.36,95.29,95.35,22749
2018/04/23,13:25:00,95.35,95.37,95.31,95.32,24302
2018/04/23,13:26:00,95.32,95.40,95.29,95.39,25780
2018/04/23,13:27:00,95.40,95.41,95.36,95.39,18004
2018/04/23,13:28:00,95.39,95.41,95.34,95.36,17787
2018/04/23,13:29:00,95.36,95.38,95.33,95.37,15575
2018/04/23,13:30:00,95.39,95.39,95.34,95.37,19523
2018/04/23,13:31:00,95.37,95.41,95.35,95.41,11956
2018/04/23,13:32:00,95.40,95.49,95.39,95.49,22049
2018/04/23,13:33:00,95.48,95.48,95.44,95.45,16729
2018/04/23,13:34:00,95.45,95.47,95.43,95.47,25152
2018/04/23,13:35:00,95.47,95.47,95.35,95.37,28121
2018/04/23,13:36:00,95.37,95.43,95.37,95.43,14900
2018/04/23,13:37:00,95.43,95.48,95.43,95.47,21487
2018/04/23,13:38:00,95.47,95.48,95.45,95.48,27569
2018/04/23,13:39:00,95.49,95.50,95.48,95.50,9771
2018/04/23,13:40:00,95.50,95.51,95.49,95.50,24466
2018/04/23,13:41:00,95.50,95.50,95.43,95.48,26827
2018/04/23,13:42:00,95.48,95.52,95.44,95.44,16087
2018/04/23,13:43:00,95.44,95.46,95.38,95.45,26425
2018/04/23,13:44:00,95.45,95.45,95.43,95.43,10611
2018/04/23,13:45:00,95.44,95.44,95.28,95.32,44821
2018/04/23,13:46:00,95.33,95.34,95.30,95.30,47371
2018/04/23,13:47:00,95.30,95.30,95.26,95.28,24668
2018/04/23,13:48:00,95.28,95.30,95.27,95.29,38300
2018/04/23,13:49:00,95.29,95.34,95.29,95.32,37171
2018/04/23,13:50:00,95.32,95.36,95.28,95.35,24365
2018/04/23,13:51:00,95.35,95.41,95.35,95.41,35476
2018/04/23,13:52:00,95.41,95.45,95.40,95.44,39481
2018/04/23,13:53:00,95.43,95.45,95.40,95.45,28883
2018/04/23,13:54:00,95.45,95.47,95.43,95.47,40544
2018/04/23,13:55:00,95.47,95.49,95.46,95.48,22557
2018/04/23,13:56:00,95.48,95.49,95.47,95.49,26631
2018/04/23,13:57:00,95.49,95.51,95.46,95.49,33634
2018/04/23,13:58:00,95.50,95.51,95.41,95.41,38529
2018/04/23,13:59:00,95.42,95.44,95.40,95.41,16741
2018/04/23,14:00:00,95.41,95.42,95.37,95.37,17547
2018/04/23,14:01:00,95.37,95.41,95.35,95.35,37163
2018/04/23,14:02:00,95.35,95.38,95.35,95.35,11942
2018/04/23,14:03:00,95.35,95.38,95.32,95.33,23472
2018/04/23,14:04:00,95.33,95.34,95.23,95.23,53416
2018/04/23,14:05:00,95.23,95.26,95.10,95.13,90090
2018/04/23,14:06:00,95.13,95.18,95.07,95.11,48565
2018/04/23,14:07:00,95.11,95.11,95.04,95.07,39797
2018/04/23,14:08:00,95.07,95.10,95.06,95.09,22390
2018/04/23,14:09:00,95.08,95.08,94.91,94.93,87652
2018/04/23,14:10:00,94.94,94.98,94.92,94.96,43997
2018/04/23,14:11:00,94.96,95.05,94.92,95.04,30795
2018/04/23,14:12:00,95.04,95.06,95.02,95.04,22353
2018/04/23,14:13:00,95.04,95.05,94.93,94.96,35174
2018/04/23,14:14:00,94.96,94.96,94.84,94.85,70674
2018/04/23,14:15:00,94.84,94.90,94.81,94.81,56750
2018/04/23,14:16:00,94.81,94.91,94.81,94.87,35514
2018/04/23,14:17:00,94.87,94.96,94.83,94.94,23554
2018/04/23,14:18:00,94.94,95.03,94.94,94.96,38461
2018/04/23,14:19:00,94.96,95.08,94.93,95.08,33294
2018/04/23,14:20:00,95.08,95.09,94.99,95.03,26562
2018/04/23,14:21:00,95.04,95.04,94.95,94.96,26509
2018/04/23,14:22:00,94.97,95.03,94.96,95.00,33641
2018/04/23,14:23:00,94.99,95.00,94.86,94.92,57647
2018/04/23,14:24:00,94.92,94.95,94.81,94.85,53191
2018/04/23,14:25:00,94.84,94.88,94.81,94.83,42625
2018/04/23,14:26:00,94.83,94.89,94.82,94.87,37674
2018/04/23,14:27:00,94.88,94.91,94.76,94.85,61602
2018/04/23,14:28:00,94.85,94.85,94.77,94.82,37664
2018/04/23,14:29:00,94.81,94.83,94.77,94.77,19389
2018/04/23,14:30:00,94.77,94.87,94.76,94.86,40799
2018/04/23,14:31:00,94.86,94.91,94.78,94.91,55607
2018/04/23,14:32:00,94.91,94.96,94.87,94.93,41182
2018/04/23,14:33:00,94.94,95.00,94.89,94.93,75876
2018/04/23,14:34:00,94.94,94.99,94.92,94.93,31975
2018/04/23,14:35:00,94.92,94.93,94.90,94.93,13081
2018/04/23,14:36:00,94.93,94.97,94.90,94.96,27632
2018/04/23,14:37:00,94.97,94.97,94.88,94.90,16301
2018/04/23,14:38:00,94.90,94.94,94.90,94.94,21088
2018/04/23,14:39:00,94.94,94.97,94.89,94.94,22061
2018/04/23,14:40:00,94.93,95.03,94.92,94.97,55339
2018/04/23,14:41:00,94.97,95.11,94.96,95.10,60803
2018/04/23,14:42:00,95.10,95.12,95.07,95.10,22115
2018/04/23,14:43:00,95.10,95.14,95.07,95.08,24007
2018/04/23,14:44:00,95.08,95.10,95.05,95.09,21134
2018/04/23,14:45:00,95.08,95.12,95.04,95.12,28226
2018/04/23,14:46:00,95.10,95.10,94.99,95.02,31064
2018/04/23,14:47:00,95.02,95.04,94.95,95.00,61023
2018/04/23,14:48:00,95.00,95.01,94.93,94.94,24641
2018/04/23,14:49:00,94.94,94.95,94.88,94.93,36689
2018/04/23,14:50:00,94.92,94.96,94.88,94.90,18989
2018/04/23,14:51:00,94.90,94.92,94.88,94.91,263232
2018/04/23,14:52:00,94.92,94.92,94.88,94.88,24773
2018/04/23,14:53:00,94.87,94.87,94.82,94.83,18532
2018/04/23,14:54:00,94.83,94.83,94.73,94.77,43424
2018/04/23,14:55:00,94.78,94.78,94.66,94.71,36235
2018/04/23,14:56:00,94.71,94.71,94.65,94.70,53438
2018/04/23,14:57:00,94.70,94.73,94.65,94.71,34757
2018/04/23,14:58:00,94.71,94.75,94.70,94.73,35114
2018/04/23,14:59:00,94.73,94.75,94.70,94.70,38002
2018/04/23,15:00:00,94.70,94.70,94.64,94.70,28423
2018/04/23,15:01:00,94.69,94.76,94.63,94.75,34761
2018/04/23,15:02:00,94.75,94.78,94.72,94.78,46935
2018/04/23,15:03:00,94.77,94.79,94.75,94.78,48605
2018/04/23,15:04:00,94.78,94.90,94.78,94.90,24819
2018/04/23,15:05:00,94.89,94.90,94.86,94.87,38586
2018/04/23,15:06:00,94.87,94.92,94.87,94.90,33848
2018/04/23,15:07:00,94.90,94.90,94.85,94.89,33847
2018/04/23,15:08:00,94.88,94.93,94.83,94.93,41117
2018/04/23,15:09:00,94.94,94.98,94.93,94.95,95501
2018/04/23,15:10:00,94.95,94.95,94.89,94.89,28688
2018/04/23,15:11:00,94.90,94.92,94.88,94.90,28467
2018/04/23,15:12:00,94.90,94.91,94.88,94.89,18596
2018/04/23,15:13:00,94.89,94.96,94.87,94.96,32615
2018/04/23,15:14:00,94.96,95.04,94.95,94.95,68074
2018/04/23,15:15:00,94.95,94.96,94.88,94.88,37430
2018/04/23,15:16:00,94.89,94.93,94.89,94.90,523200
2018/04/23,15:17:00,94.91,94.94,94.86,94.94,23026
2018/04/23,15:18:00,94.94,94.94,94.87,94.88,16858
2018/04/23,15:19:00,94.87,94.98,94.87,94.96,66724
2018/04/23,15:20:00,94.96,94.99,94.94,94.98,24587
2018/04/23,15:21:00,94.98,95.14,94.97,95.11,61635
2018/04/23,15:22:00,95.11,95.11,95.00,95.00,38562
2018/04/23,15:23:00,95.00,95.04,94.97,95.00,25436
2018/04/23,15:24:00,95.00,95.00,94.94,94.96,268380
2018/04/23,15:25:00,94.96,94.96,94.81,94.89,53879
2018/04/23,15:26:00,94.89,94.97,94.88,94.97,23463
2018/04/23,15:27:00,94.98,95.01,94.93,95.01,30080
2018/04/23,15:28:00,95.01,95.04,94.98,95.00,36068
2018/04/23,15:29:00,95.00,95.07,95.00,95.03,22774
2018/04/23,15:30:00,95.03,95.06,95.02,95.03,23747
2018/04/23,15:31:00,95.03,95.03,94.99,95.02,42946
2018/04/23,15:32:00,95.03,95.08,94.97,95.07,51719
2018/04/23,15:33:00,95.07,95.15,95.06,95.11,510707
2018/04/23,15:34:00,95.11,95.11,95.08,95.09,54949
2018/04/23,15:35:00,95.09,95.10,95.04,95.08,74389
2018/04/23,15:36:00,95.08,95.09,95.04,95.06,60688
2018/04/23,15:37:00,95.07,95.10,95.06,95.09,45538
2018/04/23,15:38:00,95.09,95.09,94.98,95.02,64547
2018/04/23,15:39:00,95.02,95.02,94.96,94.96,60255
2018/04/23,15:40:00,94.97,95.11,94.96,95.04,105961
2018/04/23,15:41:00,95.05,95.07,94.92,94.92,47892
2018/04/23,15:42:00,94.92,94.94,94.89,94.91,37444
2018/04/23,15:43:00,94.91,94.98,94.88,94.98,50103
2018/04/23,15:44:00,94.98,95.03,94.95,95.03,42069
2018/04/23,15:45:00,95.03,95.10,95.03,95.09,51762
2018/04/23,15:46:00,95.09,95.23,95.09,95.20,77952
2018/04/23,15:47:00,95.20,95.20,95.15,95.19,61266
2018/04/23,15:48:00,95.19,95.19,95.09,95.10,56880
2018/04/23,15:49:00,95.10,95.14,95.07,95.12,57611
2018/04/23,15:50:00,95.12,95.16,95.11,95.15,55160
2018/04/23,15:51:00,95.15,95.34,95.09,95.30,271681
2018/04/23,15:52:00,95.31,95.33,95.22,95.24,89463
2018/04/23,15:53:00,95.24,95.26,95.18,95.20,69185
2018/04/23,15:54:00,95.20,95.25,95.17,95.20,326932
2018/04/23,15:55:00,95.20,95.21,95.17,95.19,62584
2018/04/23,15:56:00,95.19,95.31,95.18,95.29,108002
2018/04/23,15:57:00,95.30,95.36,95.30,95.35,107481
2018/04/23,15:58:00,95.35,95.40,95.32,95.35,108395
2018/04/23,15:59:00,95.35,95.35,95.26,95.30,124905
2018/04/23,16:00:00,95.29,95.36,95.21,95.35,481011
2018/04/24,09:31:00,96.24,96.47,96.16,96.41,236412
2018/04/24,09:32:00,96.42,96.43,96.28,96.32,81692
2018/04/24,09:33:00,96.32,96.38,96.27,96.35,100743
2018/04/24,09:34:00,96.35,96.41,96.23,96.23,70032
2018/04/24,09:35:00,96.23,96.26,96.14,96.23,70117
2018/04/24,09:36:00,96.23,96.24,96.09,96.10,55694
2018/04/24,09:37:00,96.09,96.20,96.08,96.18,100982
2018/04/24,09:38:00,96.17,96.19,96.10,96.15,51481
2018/04/24,09:39:00,96.15,96.25,96.15,96.22,80002
2018/04/24,09:40:00,96.21,96.23,96.12,96.20,50677
2018/04/24,09:41:00,96.21,96.23,96.09,96.14,158157
2018/04/24,09:42:00,96.13,96.21,96.11,96.13,49827
2018/04/24,09:43:00,96.14,96.23,96.11,96.20,61254
2018/04/24,09:44:00,96.20,96.23,96.07,96.15,118101
2018/04/24,09:45:00,96.15,96.21,96.00,96.07,201624
2018/04/24,09:46:00,96.07,96.20,96.07,96.19,63948
2018/04/24,09:47:00,96.20,96.23,96.15,96.19,62022
2018/04/24,09:48:00,96.19,96.28,96.17,96.20,86236
2018/04/24,09:49:00,96.20,96.24,96.17,96.18,79536
2018/04/24,09:50:00,96.19,96.19,96.08,96.10,54742
2018/04/24,09:51:00,96.10,96.13,95.85,95.86,110561
2018/04/24,09:52:00,95.86,95.86,95.68,95.75,79456
2018/04/24,09:53:00,95.75,95.79,95.71,95.76,65989
2018/04/24,09:54:00,95.77,95.77,95.65,95.65,77267
2018/04/24,09:55:00,95.65,95.76,95.55,95.56,64046
2018/04/24,09:56:00,95.56,95.65,95.50,95.61,72105
2018/04/24,09:57:00,95.62,95.67,95.58,95.63,54294
2018/04/24,09:58:00,95.63,95.66,95.60,95.66,27886
2018/04/24,09:59:00,95.66,95.76,95.66,95.75,35860
2018/04/24,10:00:00,95.75,95.79,95.69,95.78,48532
2018/04/24,10:01:00,95.79,95.95,95.76,95.84,159003
2018/04/24,10:02:00,95.84,96.04,95.84,96.03,65215
2018/04/24,10:03:00,96.04,96.13,95.96,96.13,94856
2018/04/24,10:04:00,96.12,96.14,96.07,96.14,73958
2018/04/24,10:05:00,96.14,96.18,96.04,96.14,196240
2018/04/24,10:06:00,96.14,96.15,96.09,96.10,26714
2018/04/24,10:07:00,96.10,96.15,96.07,96.09,63259
2018/04/24,10:08:00,96.09,96.12,96.03,96.04,20091
2018/04/24,10:09:00,96.04,96.14,96.04,96.12,30828
2018/04/24,10:10:00,96.12,96.14,96.04,96.07,45718
2018/04/24,10:11:00,96.08,96.15,96.07,96.09,51757
2018/04/24,10:12:00,96.10,96.12,96.03,96.06,24496
2018/04/24,10:13:00,96.06,96.06,95.92,95.94,43608
2018/04/24,10:14:00,95.93,96.00,95.90,95.97,26055
2018/04/24,10:15:00,95.97,95.97,95.82,95.84,75558
2018/04/24,10:16:00,95.82,95.89,95.71,95.72,99690
2018/04/24,10:17:00,95.72,95.72,95.58,95.62,69279
2018/04/24,10:18:00,95.62,95.66,95.46,95.55,91768
2018/04/24,10:19:00,95.55,95.55,95.46,95.46,40966
2018/04/24,10:20:00,95.46,95.56,95.43,95.47,58090
2018/04/24,10:21:00,95.47,95.60,95.47,95.54,37852
2018/04/24,10:22:00,95.54,95.55,95.38,95.43,42555
2018/04/24,10:23:00,95.44,95.49,95.36,95.37,40179
2018/04/24,10:24:00,95.39,95.40,95.30,95.36,45575
2018/04/24,10:25:00,95.36,95.41,95.32,95.37,53500
2018/04/24,10:26:00,95.36,95.45,95.34,95.45,56165
2018/04/24,10:27:00,95.45,95.45,95.32,95.33,44186
2018/04/24,10:28:00,95.33,95.47,95.32,95.47,61767
2018/04/24,10:29:00,95.47,95.49,95.38,95.43,59020
2018/04/24,10:30:00,95.42,95.46,95.37,95.38,55963
2018/04/24,10:31:00,95.38,95.47,95.32,95.41,135282
2018/04/24,10:32:00,95.41,95.42,95.26,95.28,73843
2018/04/24,10:33:00,95.28,95.34,95.11,95.13,64182
2018/04/24,10:34:00,95.13,95.15,95.06,95.15,59710
2018/04/24,10:35:00,95.16,95.18,95.09,95.16,30590
2018/04/24,10:36:00,95.16,95.20,95.04,95.18,73221
2018/04/24,10:37:00,95.18,95.27,95.11,95.25,54498
2018/04/24,10:38:00,95.25,95.27,95.15,95.22,41616
2018/04/24,10:39:00,95.22,95.30,95.16,95.16,53489
2018/04/24,10:40:00,95.16,95.32,95.16,95.29,31297
2018/04/24,10:41:00,95.27,95.27,95.11,95.19,39975
2018/04/24,10:42:00,95.19,95.35,95.16,95.32,50324
2018/04/24,10:43:00,95.32,95.42,95.29,95.41,43208
2018/04/24,10:44:00,95.41,95.43,95.36,95.40,41190
2018/04/24,10:45:00,95.39,95.44,95.38,95.41,29069
2018/04/24,10:46:00,95.41,95.45,95.31,95.37,51311
2018/04/24,10:47:00,95.36,95.36,95.28,95.34,32014
2018/04/24,10:48:00,95.34,95.44,95.34,95.39,41084
2018/04/24,10:49:00,95.39,95.43,95.32,95.41,82316
2018/04/24,10:50:00,95.41,95.49,95.38,95.48,47691
2018/04/24,10:51:00,95.48,95.58,95.46,95.54,63566
2018/04/24,10:52:00,95.53,95.65,95.53,95.61,102369
2018/04/24,10:53:00,95.61,95.64,95.55,95.62,95935
2018/04/24,10:54:00,95.62,95.63,95.56,95.60,73177
2018/04/24,10:55:00,95.61,95.61,95.52,95.54,77604
2018/04/24,10:56:00,95.54,95.56,95.48,95.49,54643
2018/04/24,10:57:00,95.49,95.64,95.48,95.63,38886
2018/04/24,10:58:00,95.63,95.66,95.49,95.51,55194
2018/04/24,10:59:00,95.51,95.58,95.44,95.44,82812
2018/04/24,11:00:00,95.44,95.45,95.23,95.26,80134
2018/04/24,11:01:00,95.25,95.29,95.16,95.22,54844
2018/04/24,11:02:00,95.21,95.22,94.97,94.97,165577
2018/04/24,11:03:00,94.97,94.99,94.85,94.85,65508
2018/04/24,11:04:00,94.85,94.98,94.83,94.96,48289
2018/04/24,11:05:00,94.95,95.01,94.92,94.95,40423
2018/04/24,11:06:00,94.95,94.97,94.83,94.85,54798
2018/04/24,11:07:00,94.85,94.94,94.84,94.89,51833
2018/04/24,11:08:00,94.89,94.91,94.80,94.84,51122
2018/04/24,11:09:00,94.84,94.94,94.77,94.90,49238
2018/04/24,11:10:00,94.90,94.97,94.87,94.94,32810
2018/04/24,11:11:00,94.94,95.02,94.94,94.97,31281
2018/04/24,11:12:00,94.94,94.94,94.81,94.82,30483
2018/04/24,11:13:00,94.82,94.97,94.81,94.90,57187
2018/04/24,11:14:00,94.88,94.88,94.76,94.83,95198
2018/04/24,11:15:00,94.82,94.89,94.66,94.87,116758
2018/04/24,11:16:00,94.87,94.87,94.68,94.68,42450
2018/04/24,11:17:00,94.68,94.73,94.47,94.50,121632
2018/04/24,11:18:00,94.50,94.61,94.44,94.46,107146
2018/04/24,11:19:00,94.46,94.47,94.37,94.43,94389
2018/04/24,11:20:00,94.41,94.60,94.39,94.57,92854
2018/04/24,11:21:00,94.57,94.71,94.56,94.70,76369
2018/04/24,11:22:00,94.71,94.72,94.61,94.62,57350
2018/04/24,11:23:00,94.62,94.72,94.48,94.70,113910
2018/04/24,11:24:00,94.69,94.81,94.69,94.74,59657
2018/04/24,11:25:00,94.74,94.74,94.56,94.60,46740
2018/04/24,11:26:00,94.60,94.61,94.53,94.53,45275
2018/04/24,11:27:00,94.53,94.61,94.51,94.57,68711
2018/04/24,11:28:00,94.57,94.70,94.57,94.69,48119
2018/04/24,11:29:00,94.68,94.81,94.62,94.81,52820
2018/04/24,11:30:00,94.80,94.85,94.74,94.81,49005
2018/04/24,11:31:00,94.82,94.89,94.79,94.84,94708
2018/04/24,11:32:00,94.82,94.88,94.78,94.80,65494
2018/04/24,11:33:00,94.80,94.88,94.79,94.83,67544
2018/04/24,11:34:00,94.82,94.86,94.80,94.86,34803
2018/04/24,11:35:00,94.86,94.97,94.85,94.93,75864
2018/04/24,11:36:00,94.95,94.96,94.82,94.83,29679
2018/04/24,11:37:00,94.83,94.87,94.79,94.84,44685
2018/04/24,11:38:00,94.84,94.86,94.69,94.71,38136
2018/04/24,11:39:00,94.70,94.78,94.66,94.77,58102
2018/04/24,11:40:00,94.77,94.80,94.72,94.77,55940
2018/04/24,11:41:00,94.76,94.95,94.76,94.92,48279
2018/04/24,11:42:00,94.92,94.95,94.85,94.92,38141
2018/04/24,11:43:00,94.92,94.99,94.88,94.92,59875
2018/04/24,11:44:00,94.92,94.96,94.87,94.91,17680
2018/04/24,11:45:00,94.91,94.92,94.86,94.92,33656
2018/04/24,11:46:00,94.93,95.03,94.93,94.95,31737
2018/04/24,11:47:00,94.94,94.99,94.89,94.95,30317
2018/04/24,11:48:00,94.97,94.98,94.84,94.93,27902
2018/04/24,11:49:00,94.93,94.93,94.77,94.81,23195
2018/04/24,11:50:00,94.81,94.87,94.80,94.86,14607
2018/04/24,11:51:00,94.86,94.91,94.83,94.89,23018
2018/04/24,11:52:00,94.88,94.90,94.75,94.79,37537
2018/04/24,11:53:00,94.78,94.85,94.71,94.76,42313
2018/04/24,11:54:00,94.77,94.77,94.56,94.61,91504
2018/04/24,11:55:00,94.61,94.68,94.58,94.64,32181
2018/04/24,11:56:00,94.64,94.74,94.63,94.70,44917
2018/04/24,11:57:00,94.70,94.76,94.69,94.71,17967
2018/04/24,11:58:00,94.71,94.71,94.61,94.62,21309
2018/04/24,11:59:00,94.62,94.64,94.51,94.51,48626
2018/04/24,12:00:00,94.51,94.54,94.39,94.39,113821
2018/04/24,12:01:00,94.39,94.51,94.36,94.51,57823
2018/04/24,12:02:00,94.50,94.58,94.42,94.50,36724
2018/04/24,12:03:00,94.50,94.51,94.43,94.48,56667
2018/04/24,12:04:00,94.48,94.56,94.45,94.48,33177
2018/04/24,12:05:00,94.48,94.56,94.42,94.53,80577
2018/04/24,12:06:00,94.52,94.59,94.47,94.58,29039
2018/04/24,12:07:00,94.58,94.60,94.51,94.56,38333
2018/04/24,12:08:00,94.56,94.58,94.50,94.52,110977
2018/04/24,12:09:00,94.53,94.60,94.45,94.59,96319
2018/04/24,12:10:00,94.58,94.61,94.54,94.57,77736
2018/04/24,12:11:00,94.56,94.56,94.47,94.55,36425
2018/04/24,12:12:00,94.55,94.62,94.48,94.61,39561
2018/04/24,12:13:00,94.61,94.63,94.55,94.59,37769
2018/04/24,12:14:00,94.59,94.62,94.52,94.53,34895
2018/04/24,12:15:00,94.54,94.54,94.43,94.46,32734
2018/04/24,12:16:00,94.46,94.46,94.30,94.36,87445
2018/04/24,12:17:00,94.36,94.42,94.21,94.22,75376
2018/04/24,12:18:00,94.22,94.24,94.16,94.23,56104
2018/04/24,12:19:00,94.23,94.25,94.07,94.09,100819
2018/04/24,12:20:00,94.09,94.12,94.05,94.08,72886
2018/04/24,12:21:00,94.08,94.18,94.06,94.16,105346
2018/04/24,12:22:00,94.16,94.25,94.13,94.25,99026
2018/04/24,12:23:00,94.25,94.26,94.17,94.19,88793
2018/04/24,12:24:00,94.20,94.27,94.17,94.26,47633
2018/04/24,12:25:00,94.26,94.29,94.22,94.23,60679
2018/04/24,12:26:00,94.22,94.22,94.07,94.09,47659
2018/04/24,12:27:00,94.09,94.10,93.97,94.00,131504
2018/04/24,12:28:00,94.00,94.00,93.92,93.94,59666
2018/04/24,12:29:00,93.94,93.95,93.87,93.94,65854
2018/04/24,12:30:00,93.94,94.00,93.82,93.96,55125
2018/04/24,12:31:00,93.96,93.97,93.86,93.93,49206
2018/04/24,12:32:00,93.93,93.98,93.81,93.83,47146
2018/04/24,12:33:00,93.84,93.95,93.83,93.84,54107
2018/04/24,12:34:00,93.83,93.83,93.75,93.78,79837
2018/04/24,12:35:00,93.78,93.80,93.67,93.68,42180
2018/04/24,12:36:00,93.68,93.72,93.65,93.68,55390
2018/04/24,12:37:00,93.67,93.71,93.54,93.55,82803
2018/04/24,12:38:00,93.55,93.62,93.51,93.62,126817
2018/04/24,12:39:00,93.62,93.69,93.57,93.59,71539
2018/04/24,12:40:00,93.59,93.71,93.55,93.70,56179
2018/04/24,12:41:00,93.70,93.70,93.56,93.61,41082
2018/04/24,12:42:00,93.62,93.71,93.62,93.70,29949
2018/04/24,12:43:00,93.70,93.75,93.58,93.73,80568
2018/04/24,12:44:00,93.73,93.73,93.55,93.55,73675
2018/04/24,12:45:00,93.55,93.72,93.55,93.71,47685
2018/04/24,12:46:00,93.70,93.77,93.63,93.74,71693
2018/04/24,12:47:00,93.74,93.78,93.69,93.73,92755
2018/04/24,12:48:00,93.74,93.75,93.68,93.69,39638
2018/04/24,12:49:00,93.70,93.77,93.66,93.69,57758
2018/04/24,12:50:00,93.69,93.86,93.69,93.85,48297
2018/04/24,12:51:00,93.85,93.87,93.78,93.83,50162
2018/04/24,12:52:00,93.83,93.87,93.80,93.80,56816
2018/04/24,12:53:00,93.81,93.87,93.76,93.83,40530
2018/04/24,12:54:00,93.82,93.88,93.80,93.87,35929
2018/04/24,12:55:00,93.87,93.88,93.76,93.76,42480
2018/04/24,12:56:00,93.76,93.80,93.68,93.80,71379
2018/04/24,12:57:00,93.80,93.81,93.55,93.58,79342
2018/04/24,12:58:00,93.59,93.65,93.59,93.63,61623
2018/04/24,12:59:00,93.63,93.63,93.56,93.57,26846
2018/04/24,13:00:00,93.56,93.58,93.41,93.41,69397
2018/04/24,13:01:00,93.42,93.54,93.40,93.53,174304
2018/04/24,13:02:00,93.53,93.54,93.44,93.45,26687
2018/04/24,13:03:00,93.45,93.46,93.39,93.40,62879
2018/04/24,13:04:00,93.39,93.47,93.35,93.41,52106
2018/04/24,13:05:00,93.42,93.52,93.35,93.48,57784
2018/04/24,13:06:00,93.50,93.54,93.43,93.49,64815
2018/04/24,13:07:00,93.49,93.60,93.42,93.52,77368
2018/04/24,13:08:00,93.51,93.53,93.44,93.52,58332
2018/04/24,13:09:00,93.53,93.59,93.49,93.55,187753
2018/04/24,13:10:00,93.55,93.63,93.54,93.62,64697
2018/04/24,13:11:00,93.61,93.65,93.52,93.56,130483
2018/04/24,13:12:00,93.55,93.57,93.48,93.55,36797
2018/04/24,13:13:00,93.55,93.63,93.54,93.57,43283
2018/04/24,13:14:00,93.57,93.59,93.50,93.53,37785
2018/04/24,13:15:00,93.54,93.66,93.54,93.62,44127
2018/04/24,13:16:00,93.62,93.66,93.53,93.55,82618
2018/04/24,13:17:00,93.55,93.62,93.51,93.54,73095
2018/04/24,13:18:00,93.54,93.56,93.48,93.49,61804
2018/04/24,13:19:00,93.49,93.54,93.41,93.42,51141
2018/04/24,13:20:00,93.42,93.43,93.27,93.27,74944
2018/04/24,13:21:00,93.27,93.40,93.24,93.26,62561
2018/04/24,13:22:00,93.24,93.24,93.10,93.15,123505
2018/04/24,13:23:00,93.15,93.24,93.14,93.23,47043
2018/04/24,13:24:00,93.23,93.26,93.14,93.16,57758
2018/04/24,13:25:00,93.16,93.22,93.11,93.14,40690
2018/04/24,13:26:00,93.13,93.29,93.13,93.24,50955
2018/04/24,13:27:00,93.23,93.25,93.17,93.24,26206
2018/04/24,13:28:00,93.24,93.24,93.15,93.17,62322
2018/04/24,13:29:00,93.18,93.26,93.18,93.19,44177
2018/04/24,13:30:00,93.19,93.21,93.13,93.19,69195
2018/04/24,13:31:00,93.20,93.20,93.05,93.05,70848
2018/04/24,13:32:00,93.09,93.29,93.06,93.29,71454
2018/04/24,13:33:00,93.28,93.47,93.28,93.47,101415
2018/04/24,13:34:00,93.46,93.53,93.39,93.39,79975
2018/04/24,13:35:00,93.40,93.43,93.36,93.36,73097
2018/04/24,13:36:00,93.37,93.48,93.35,93.48,51731
2018/04/24,13:37:00,93.48,93.51,93.32,93.35,230141
2018/04/24,13:38:00,93.35,93.41,93.35,93.36,72570
2018/04/24,13:39:00,93.36,93.51,93.32,93.50,98810
2018/04/24,13:40:00,93.50,93.50,93.36,93.38,79362
2018/04/24,13:41:00,93.38,93.40,93.32,93.33,46359
2018/04/24,13:42:00,93.34,93.43,93.28,93.39,103293
2018/04/24,13:43:00,93.39,93.41,93.31,93.32,104454
2018/04/24,13:44:00,93.32,93.40,93.31,93.35,81586
2018/04/24,13:45:00,93.35,93.39,93.25,93.27,149910
2018/04/24,13:46:00,93.26,93.36,93.24,93.27,58810
2018/04/24,13:47:00,93.28,93.28,93.17,93.20,82273
2018/04/24,13:48:00,93.20,93.33,93.17,93.32,61805
2018/04/24,13:49:00,93.31,93.37,93.20,93.26,62709
2018/04/24,13:50:00,93.26,93.33,93.25,93.25,47906
2018/04/24,13:51:00,93.25,93.25,93.13,93.14,78866
2018/04/24,13:52:00,93.14,93.14,93.02,93.04,65303
2018/04/24,13:53:00,93.04,93.12,93.01,93.02,78762
2018/04/24,13:54:00,93.02,93.05,92.97,93.04,85322
2018/04/24,13:55:00,93.04,93.15,93.04,93.11,35571
2018/04/24,13:56:00,93.11,93.13,92.97,93.11,52044
2018/04/24,13:57:00,93.12,93.12,92.98,93.04,96915
2018/04/24,13:58:00,93.04,93.12,93.03,93.09,36691
2018/04/24,13:59:00,93.10,93.13,93.02,93.07,71092
2018/04/24,14:00:00,93.08,93.13,92.96,93.12,143494
2018/04/24,14:01:00,93.11,93.11,92.99,92.99,71339
2018/04/24,14:02:00,92.99,93.05,92.90,92.90,170307
2018/04/24,14:03:00,92.90,92.96,92.87,92.88,73922
2018/04/24,14:04:00,92.88,92.88,92.75,92.81,86297
2018/04/24,14:05:00,92.79,92.81,92.58,92.62,187374
2018/04/24,14:06:00,92.61,92.62,92.47,92.58,157286
2018/04/24,14:07:00,92.58,92.69,92.56,92.64,98544
2018/04/24,14:08:00,92.64,92.66,92.54,92.60,90718
2018/04/24,14:09:00,92.61,92.74,92.57,92.72,73017
2018/04/24,14:10:00,92.72,92.78,92.68,92.77,44093
2018/04/24,14:11:00,92.77,92.87,92.77,92.83,59083
2018/04/24,14:12:00,92.83,92.86,92.76,92.83,56649
2018/04/24,14:13:00,92.84,92.93,92.84,92.86,98311
2018/04/24,14:14:00,92.87,92.91,92.86,92.89,55334
2018/04/24,14:15:00,92.89,92.92,92.83,92.84,64967
2018/04/24,14:16:00,92.85,92.86,92.76,92.77,28579
2018/04/24,14:17:00,92.77,92.79,92.65,92.66,44531
2018/04/24,14:18:00,92.66,92.79,92.65,92.79,39358
2018/04/24,14:19:00,92.79,92.83,92.70,92.73,71895
2018/04/24,14:20:00,92.73,92.86,92.73,92.86,60747
2018/04/24,14:21:00,92.86,93.00,92.85,93.00,75904
2018/04/24,14:22:00,93.00,93.11,92.98,93.09,103124
2018/04/24,14:23:00,93.10,93.13,92.99,93.02,82930
2018/04/24,14:24:00,93.02,93.02,92.89,92.97,56057
2018/04/24,14:25:00,92.96,93.06,92.96,93.02,53229
2018/04/24,14:26:00,93.02,93.06,92.94,92.94,88673
2018/04/24,14:27:00,92.93,92.96,92.91,92.93,32279
2018/04/24,14:28:00,92.93,92.95,92.78,92.81,67108
2018/04/24,14:29:00,92.80,92.83,92.72,92.73,59462
2018/04/24,14:30:00,92.74,92.74,92.60,92.65,86443
2018/04/24,14:31:00,92.64,92.67,92.57,92.59,65783
2018/04/24,14:32:00,92.60,92.76,92.58,92.70,73625
2018/04/24,14:33:00,92.70,92.76,92.63,92.75,60811
2018/04/24,14:34:00,92.75,92.78,92.71,92.71,69228
2018/04/24,14:35:00,92.71,92.78,92.70,92.76,42695
2018/04/24,14:36:00,92.76,92.85,92.75,92.85,53840
2018/04/24,14:37:00,92.85,92.87,92.78,92.84,51617
2018/04/24,14:38:00,92.84,92.85,92.76,92.80,45823
2018/04/24,14:39:00,92.80,92.80,92.53,92.56,93802
2018/04/24,14:40:00,92.56,92.58,92.41,92.49,111574
2018/04/24,14:41:00,92.49,92.67,92.49,92.67,57313
2018/04/24,14:42:00,92.67,92.68,92.58,92.59,36410
2018/04/24,14:43:00,92.59,92.84,92.59,92.79,91565
2018/04/24,14:44:00,92.79,92.92,92.72,92.88,88737
2018/04/24,14:45:00,92.89,92.90,92.80,92.87,29647
2018/04/24,14:46:00,92.86,92.97,92.78,92.93,160466
2018/04/24,14:47:00,92.93,92.93,92.83,92.84,78450
2018/04/24,14:48:00,92.84,92.92,92.76,92.92,68491
2018/04/24,14:49:00,92.93,92.94,92.82,92.86,46049
2018/04/24,14:50:00,92.85,92.87,92.78,92.87,75717
2018/04/24,14:51:00,92.87,93.00,92.82,92.90,75028
2018/04/24,14:52:00,92.90,92.99,92.90,92.99,53411
2018/04/24,14:53:00,92.99,93.00,92.83,92.87,65720
2018/04/24,14:54:00,92.87,92.93,92.68,92.69,167899
2018/04/24,14:55:00,92.69,92.85,92.69,92.78,41451
2018/04/24,14:56:00,92.78,92.96,92.78,92.92,65683
2018/04/24,14:57:00,92.92,92.97,92.90,92.95,47307
2018/04/24,14:58:00,92.95,93.07,92.93,93.02,160744
2018/04/24,14:59:00,93.02,93.12,92.99,93.06,150842
2018/04/24,15:00:00,93.08,93.08,92.93,93.01,74823
2018/04/24,15:01:00,93.01,93.05,92.99,93.01,48619
2018/04/24,15:02:00,93.00,93.05,92.84,92.87,77806
2018/04/24,15:03:00,92.87,92.98,92.87,92.94,45161
2018/04/24,15:04:00,92.94,93.02,92.90,93.01,39433
2018/04/24,15:05:00,93.01,93.17,92.99,93.17,83301
2018/04/24,15:06:00,93.17,93.17,93.09,93.13,49419
2018/04/24,15:07:00,93.13,93.22,93.13,93.21,70295
2018/04/24,15:08:00,93.21,93.26,93.17,93.21,144002
2018/04/24,15:09:00,93.21,93.28,93.16,93.27,42029
2018/04/24,15:10:00,93.27,93.27,93.10,93.14,75740
2018/04/24,15:11:00,93.15,93.17,93.04,93.05,38078
2018/04/24,15:12:00,93.05,93.06,92.97,93.02,60598
2018/04/24,15:13:00,93.02,93.15,93.01,93.15,31065
2018/04/24,15:14:00,93.15,93.22,93.12,93.18,54115
2018/04/24,15:15:00,93.17,93.27,93.13,93.27,62829
2018/04/24,15:16:00,93.27,93.35,93.25,93.27,78047
2018/04/24,15:17:00,93.28,93.28,93.12,93.16,64921
2018/04/24,15:18:00,93.16,93.23,93.12,93.15,71721
2018/04/24,15:19:00,93.15,93.17,93.05,93.09,48395
2018/04/24,15:20:00,93.09,93.10,92.99,93.00,67010
2018/04/24,15:21:00,92.99,93.15,92.95,93.10,57778
2018/04/24,15:22:00,93.10,93.25,93.10,93.22,61379
2018/04/24,15:23:00,93.22,93.28,93.19,93.19,49156
2018/04/24,15:24:00,93.19,93.26,93.16,93.17,65847
2018/04/24,15:25:00,93.17,93.32,93.13,93.21,76116
2018/04/24,15:26:00,93.21,93.26,93.13,93.20,108481
2018/04/24,15:27:00,93.19,93.20,93.10,93.11,49627
2018/04/24,15:28:00,93.11,93.11,93.02,93.05,49012
2018/04/24,15:29:00,93.05,93.13,93.02,93.06,63240
2018/04/24,15:30:00,93.07,93.09,93.02,93.05,65361
2018/04/24,15:31:00,93.05,93.06,92.92,92.93,68004
2018/04/24,15:32:00,92.93,92.97,92.89,92.90,77680
2018/04/24,15:33:00,92.90,92.93,92.84,92.90,89010
2018/04/24,15:34:00,92.90,92.90,92.82,92.82,52500
2018/04/24,15:35:00,92.82,92.84,92.78,92.79,66783
2018/04/24,15:36:00,92.79,92.83,92.75,92.76,72885
2018/04/24,15:37:00,92.76,92.78,92.71,92.71,59494
2018/04/24,15:38:00,92.71,92.78,92.70,92.77,57472
2018/04/24,15:39:00,92.77,92.79,92.69,92.74,93315
2018/04/24,15:40:00,92.73,92.77,92.70,92.77,68704
2018/04/24,15:41:00,92.77,92.83,92.66,92.81,135632
2018/04/24,15:42:00,92.81,92.92,92.80,92.92,60325
2018/04/24,15:43:00,92.92,92.92,92.71,92.71,108329
2018/04/24,15:44:00,92.72,92.75,92.63,92.64,92882
2018/04/24,15:45:00,92.64,92.64,92.55,92.63,124072
2018/04/24,15:46:00,92.63,92.73,92.63,92.73,138307
2018/04/24,15:47:00,92.74,92.84,92.72,92.78,94917
2018/04/24,15:48:00,92.79,92.96,92.72,92.94,97532
2018/04/24,15:49:00,92.93,93.08,92.90,93.08,127340
2018/04/24,15:50:00,93.08,93.16,93.05,93.06,141740
2018/04/24,15:51:00,93.06,93.39,93.05,93.26,265458
2018/04/24,15:52:00,93.26,93.32,93.15,93.31,217866
2018/04/24,15:53:00,93.31,93.34,93.22,93.25,194967
2018/04/24,15:54:00,93.25,93.29,93.14,93.26,187747
2018/04/24,15:55:00,93.26,93.29,93.18,93.26,144311
2018/04/24,15:56:00,93.26,93.36,93.08,93.09,262167
2018/04/24,15:57:00,93.09,93.14,93.04,93.07,190616
2018/04/24,15:58:00,93.07,93.08,92.98,93.00,289402
2018/04/24,15:59:00,93.00,93.06,92.99,93.04,141630
2018/04/24,16:00:00,93.04,93.26,93.02,93.12,445826
2018/04/25,09:31:00,93.30,93.30,93.10,93.14,95773
2018/04/25,09:32:00,93.14,93.21,92.95,92.99,161881
2018/04/25,09:33:00,92.98,93.07,92.94,92.98,208129
2018/04/25,09:34:00,92.98,93.06,92.95,92.98,74194
2018/04/25,09:35:00,92.97,93.00,92.72,92.75,85163
2018/04/25,09:36:00,92.75,92.83,92.70,92.83,82652
2018/04/25,09:37:00,92.83,92.89,92.71,92.77,90306
2018/04/25,09:38:00,92.76,92.79,92.58,92.59,84663
2018/04/25,09:39:00,92.59,92.64,92.56,92.58,78286
2018/04/25,09:40:00,92.58,92.64,92.57,92.59,75705
2018/04/25,09:41:00,92.58,92.64,92.48,92.51,144620
2018/04/25,09:42:00,92.51,92.52,92.39,92.42,102461
2018/04/25,09:43:00,92.43,92.47,92.23,92.24,104968
2018/04/25,09:44:00,92.24,92.24,91.91,92.02,252640
2018/04/25,09:45:00,92.02,92.10,91.77,91.77,179151
2018/04/25,09:46:00,91.78,91.80,91.69,91.73,189779
2018/04/25,09:47:00,91.72,91.90,91.71,91.82,151819
2018/04/25,09:48:00,91.82,91.83,91.66,91.69,172579
2018/04/25,09:49:00,91.69,91.87,91.67,91.69,196086
2018/04/25,09:50:00,91.70,91.75,91.60,91.63,272824
2018/04/25,09:51:00,91.62,91.64,91.40,91.41,213987
2018/04/25,09:52:00,91.40,91.48,91.34,91.41,238198
2018/04/25,09:53:00,91.42,91.42,91.21,91.21,228396
2018/04/25,09:54:00,91.23,91.30,91.05,91.10,250301
2018/04/25,09:55:00,91.11,91.20,91.10,91.14,184695
2018/04/25,09:56:00,91.16,91.20,90.75,90.89,279418
2018/04/25,09:57:00,90.90,90.93,90.79,90.92,129483
2018/04/25,09:58:00,90.90,91.04,90.87,90.90,180998
2018/04/25,09:59:00,90.90,90.90,90.65,90.68,130944
2018/04/25,10:00:00,90.68,90.79,90.64,90.71,160503
2018/04/25,10:01:00,90.71,90.79,90.59,90.63,179625
2018/04/25,10:02:00,90.64,90.77,90.41,90.45,245114
2018/04/25,10:03:00,90.47,90.55,90.28,90.33,190239
2018/04/25,10:04:00,90.33,90.72,90.31,90.67,165015
2018/04/25,10:05:00,90.67,90.86,90.67,90.81,177661
2018/04/25,10:06:00,90.81,91.06,90.81,91.00,142284
2018/04/25,10:07:00,90.98,91.04,90.64,90.70,133501
2018/04/25,10:08:00,90.70,90.82,90.64,90.80,148545
2018/04/25,10:09:00,90.80,91.03,90.71,90.92,108233
2018/04/25,10:10:00,90.93,90.99,90.80,90.86,120037
2018/04/25,10:11:00,90.86,90.95,90.73,90.90,94790
2018/04/25,10:12:00,90.90,90.94,90.73,90.80,93942
2018/04/25,10:13:00,90.80,90.93,90.75,90.86,82081
2018/04/25,10:14:00,90.86,90.88,90.73,90.85,133117
2018/04/25,10:15:00,90.85,90.96,90.80,90.94,193862
2018/04/25,10:16:00,90.94,90.97,90.79,90.87,78461
2018/04/25,10:17:00,90.87,91.02,90.84,90.99,92788
2018/04/25,10:18:00,90.99,91.04,90.84,90.92,102791
2018/04/25,10:19:00,90.92,91.00,90.87,90.87,103571
2018/04/25,10:20:00,90.87,90.93,90.81,90.86,195992
2018/04/25,10:21:00,90.87,90.88,90.75,90.78,151708
2018/04/25,10:22:00,90.78,91.01,90.78,91.00,126433
2018/04/25,10:23:00,91.00,91.15,90.94,91.09,106773
2018/04/25,10:24:00,91.09,91.16,91.08,91.14,76165
2018/04/25,10:25:00,91.14,91.35,91.07,91.34,93572
2018/04/25,10:26:00,91.32,91.47,91.29,91.46,110871
2018/04/25,10:27:00,91.46,91.54,91.36,91.39,111786
2018/04/25,10:28:00,91.39,91.40,91.21,91.26,73338
2018/04/25,10:29:00,91.25,91.50,91.24,91.48,128541
2018/04/25,10:30:00,91.48,91.53,91.37,91.43,115839
2018/04/25,10:31:00,91.43,91.56,91.43,91.55,88331
2018/04/25,10:32:00,91.56,91.59,91.45,91.48,108414
2018/04/25,10:33:00,91.48,91.79,91.48,91.76,142064
2018/04/25,10:34:00,91.78,91.78,91.66,91.70,94373
2018/04/25,10:35:00,91.71,91.76,91.60,91.66,99683
2018/04/25,10:36:00,91.66,91.71,91.59,91.69,151597
2018/04/25,10:37:00,91.68,91.76,91.66,91.74,119889
2018/04/25,10:38:00,91.74,91.77,91.68,91.74,140505
2018/04/25,10:39:00,91.75,91.79,91.70,91.74,215427
2018/04/25,10:40:00,91.75,91.75,91.58,91.60,104202
2018/04/25,10:41:00,91.60,91.61,91.53,91.56,113441
2018/04/25,10:42:00,91.56,91.58,91.45,91.47,100944
2018/04/25,10:43:00,91.47,91.51,91.39,91.42,120348
2018/04/25,10:44:00,91.42,91.55,91.42,91.53,85619
2018/04/25,10:45:00,91.53,91.73,91.52,91.71,110173
2018/04/25,10:46:00,91.71,91.85,91.71,91.78,115997
2018/04/25,10:47:00,91.77,91.88,91.76,91.85,78606
2018/04/25,10:48:00,91.85,91.86,91.78,91.84,72826
2018/04/25,10:49:00,91.83,91.88,91.72,91.73,51726
2018/04/25,10:50:00,91.74,91.86,91.74,91.81,83667
2018/04/25,10:51:00,91.81,91.82,91.73,91.75,181432
2018/04/25,10:52:00,91.75,91.76,91.51,91.52,129696
2018/04/25,10:53:00,91.53,91.54,91.39,91.39,130992
2018/04/25,10:54:00,91.41,91.49,91.41,91.48,76464
2018/04/25,10:55:00,91.48,91.51,91.39,91.40,103818
2018/04/25,10:56:00,91.40,91.47,91.34,91.39,85369
2018/04/25,10:57:00,91.39,91.45,91.37,91.44,60033
2018/04/25,10:58:00,91.44,91.45,91.33,91.43,60058
2018/04/25,10:59:00,91.43,91.56,91.40,91.53,103987
2018/04/25,11:00:00,91.53,91.70,91.51,91.68,121899
2018/04/25,11:01:00,91.69,91.84,91.66,91.82,129002
2018/04/25,11:02:00,91.82,91.98,91.81,91.94,101019
2018/04/25,11:03:00,91.94,92.15,91.91,92.15,229746
2018/04/25,11:04:00,92.16,92.20,92.13,92.19,147467
2018/04/25,11:05:00,92.19,92.24,92.17,92.17,106944
2018/04/25,11:06:00,92.17,92.20,92.08,92.20,42429
2018/04/25,11:07:00,92.20,92.24,92.16,92.19,47413
2018/04/25,11:08:00,92.20,92.23,92.08,92.09,63442
2018/04/25,11:09:00,92.09,92.18,92.09,92.15,57080
2018/04/25,11:10:00,92.15,92.23,92.11,92.21,55486
2018/04/25,11:11:00,92.22,92.22,92.11,92.15,52749
2018/04/25,11:12:00,92.16,92.21,92.03,92.04,65740
2018/04/25,11:13:00,92.04,92.11,92.04,92.06,60119
2018/04/25,11:14:00,92.07,92.18,92.01,92.13,110158
2018/04/25,11:15:00,92.12,92.16,92.01,92.03,49806
2018/04/25,11:16:00,92.04,92.05,91.96,91.99,67161
2018/04/25,11:17:00,91.99,92.02,91.88,91.91,42724
2018/04/25,11:18:00,91.90,91.93,91.82,91.86,80486
2018/04/25,11:19:00,91.86,91.92,91.84,91.90,43254
2018/04/25,11:20:00,91.90,91.90,91.79,91.87,113529
2018/04/25,11:21:00,91.87,91.88,91.78,91.85,41453
2018/04/25,11:22:00,91.85,91.95,91.85,91.93,54045
2018/04/25,11:23:00,91.94,92.06,91.94,91.98,88976
2018/04/25,11:24:00,91.98,92.12,91.98,92.10,113756
2018/04/25,11:25:00,92.10,92.13,92.01,92.04,32511
2018/04/25,11:26:00,92.04,92.08,91.97,91.98,64771
2018/04/25,11:27:00,91.98,92.03,91.94,92.02,26144
2018/04/25,11:28:00,92.02,92.06,91.97,91.99,29815
2018/04/25,11:29:00,92.03,92.13,92.02,92.13,79697
2018/04/25,11:30:00,92.13,92.22,92.13,92.16,42292
2018/04/25,11:31:00,92.16,92.27,92.09,92.26,58676
2018/04/25,11:32:00,92.26,92.29,92.23,92.27,67041
2018/04/25,11:33:00,92.27,92.27,92.04,92.04,46817
2018/04/25,11:34:00,92.03,92.05,91.96,92.00,60762
2018/04/25,11:35:00,92.00,92.03,91.92,92.01,37355
2018/04/25,11:36:00,92.02,92.02,91.92,91.98,47354
2018/04/25,11:37:00,91.98,91.98,91.77,91.81,99647
2018/04/25,11:38:00,91.82,91.82,91.67,91.68,99644
2018/04/25,11:39:00,91.68,91.68,91.58,91.64,80632
2018/04/25,11:40:00,91.63,91.65,91.59,91.65,49545
2018/04/25,11:41:00,91.65,91.66,91.54,91.62,43330
2018/04/25,11:42:00,91.62,91.64,91.54,91.54,50257
2018/04/25,11:43:00,91.54,91.55,91.51,91.54,99316
2018/04/25,11:44:00,91.54,91.58,91.46,91.46,41855
2018/04/25,11:45:00,91.46,91.56,91.43,91.53,36201
2018/04/25,11:46:00,91.53,91.54,91.46,91.51,45437
2018/04/25,11:47:00,91.49,91.65,91.49,91.64,60176
2018/04/25,11:48:00,91.64,91.77,91.63,91.72,83971
2018/04/25,11:49:00,91.73,91.73,91.54,91.54,45254
2018/04/25,11:50:00,91.53,91.56,91.44,91.44,60175
2018/04/25,11:51:00,91.43,91.55,91.39,91.49,85649
2018/04/25,11:52:00,91.49,91.59,91.47,91.53,45581
2018/04/25,11:53:00,91.54,91.57,91.48,91.48,36156
2018/04/25,11:54:00,91.49,91.61,91.49,91.59,35860
2018/04/25,11:55:00,91.59,91.63,91.55,91.56,34628
2018/04/25,11:56:00,91.56,91.64,91.43,91.48,106829
2018/04/25,11:57:00,91.48,91.58,91.47,91.51,44556
2018/04/25,11:58:00,91.50,91.52,91.46,91.47,27022
2018/04/25,11:59:00,91.46,91.51,91.43,91.50,37724
2018/04/25,12:00:00,91.51,91.51,91.28,91.32,110136
2018/04/25,12:01:00,91.32,91.49,91.31,91.47,75168
2018/04/25,12:02:00,91.48,91.53,91.48,91.51,37106
2018/04/25,12:03:00,91.51,91.51,91.38,91.42,30406
2018/04/25,12:04:00,91.41,91.41,91.33,91.38,48737
2018/04/25,12:05:00,91.37,91.45,91.37,91.45,32795
2018/04/25,12:06:00,91.45,91.45,91.37,91.42,41160
2018/04/25,12:07:00,91.42,91.49,91.42,91.45,43690
2018/04/25,12:08:00,91.44,91.48,91.35,91.36,36021
2018/04/25,12:09:00,91.36,91.45,91.30,91.43,49130
2018/04/25,12:10:00,91.43,91.46,91.36,91.36,26037
2018/04/25,12:11:00,91.35,91.35,91.28,91.32,30769
2018/04/25,12:12:00,91.32,91.48,91.32,91.47,47956
2018/04/25,12:13:00,91.47,91.49,91.44,91.48,41995
2018/04/25,12:14:00,91.48,91.53,91.38,91.40,78597
2018/04/25,12:15:00,91.40,91.56,91.40,91.56,67527
2018/04/25,12:16:00,91.55,91.64,91.53,91.63,21088
2018/04/25,12:17:00,91.63,91.68,91.60,91.68,32837
2018/04/25,12:18:00,91.68,91.69,91.60,91.60,20209
2018/04/25,12:19:00,91.60,91.69,91.60,91.64,31039
2018/04/25,12:20:00,91.64,91.78,91.64,91.77,51311
2018/04/25,12:21:00,91.76,91.80,91.72,91.78,32781
2018/04/25,12:22:00,91.78,91.82,91.74,91.81,41778
2018/04/25,12:23:00,91.81,91.81,91.74,91.79,24545
2018/04/25,12:24:00,91.78,91.78,91.71,91.74,34148
2018/04/25,12:25:00,91.74,91.85,91.73,91.81,32226
2018/04/25,12:26:00,91.81,91.81,91.72,91.76,20145
2018/04/25,12:27:00,91.75,91.85,91.75,91.84,13574
2018/04/25,12:28:00,91.84,91.95,91.84,91.90,83401
2018/04/25,12:29:00,91.90,91.90,91.83,91.84,34014
2018/04/25,12:30:00,91.84,91.87,91.83,91.86,26582
2018/04/25,12:31:00,91.86,91.86,91.78,91.82,41061
2018/04/25,12:32:00,91.82,92.02,91.79,92.00,124835
2018/04/25,12:33:00,92.00,92.04,91.92,92.04,50335
2018/04/25,12:34:00,92.05,92.09,92.01,92.08,79641
2018/04/25,12:35:00,92.08,92.19,92.04,92.17,57059
2018/04/25,12:36:00,92.17,92.28,92.13,92.25,66262
2018/04/25,12:37:00,92.25,92.26,92.14,92.16,32117
2018/04/25,12:38:00,92.16,92.24,92.16,92.20,41991
2018/04/25,12:39:00,92.20,92.21,92.14,92.14,45186
2018/04/25,12:40:00,92.14,92.24,92.12,92.24,36715
2018/04/25,12:41:00,92.24,92.24,92.14,92.16,43469
2018/04/25,12:42:00,92.16,92.18,92.05,92.06,57566
2018/04/25,12:43:00,92.06,92.09,91.95,91.97,51750
2018/04/25,12:44:00,91.97,91.98,91.93,91.94,20440
2018/04/25,12:45:00,91.94,91.96,91.91,91.95,20683
2018/04/25,12:46:00,91.95,92.04,91.95,91.98,44710
2018/04/25,12:47:00,91.98,92.07,91.98,92.04,45646
2018/04/25,12:48:00,92.04,92.10,92.03,92.10,34651
2018/04/25,12:49:00,92.09,92.09,92.01,92.07,29082
2018/04/25,12:50:00,92.07,92.10,91.96,91.98,44870
2018/04/25,12:51:00,91.98,92.06,91.98,92.03,31163
2018/04/25,12:52:00,92.02,92.05,91.97,91.98,21063
2018/04/25,12:53:00,91.98,92.02,91.93,91.95,28246
2018/04/25,12:54:00,91.95,91.97,91.78,91.80,43656
2018/04/25,12:55:00,91.79,91.88,91.79,91.87,18784
2018/04/25,12:56:00,91.87,91.94,91.87,91.93,15320
2018/04/25,12:57:00,91.93,91.96,91.88,91.89,24958
2018/04/25,12:58:00,91.89,91.93,91.84,91.92,31714
2018/04/25,12:59:00,91.92,91.92,91.84,91.91,21425
2018/04/25,13:00:00,91.91,91.93,91.85,91.87,26869
2018/04/25,13:01:00,91.87,92.05,91.85,91.99,58566
2018/04/25,13:02:00,91.99,92.10,91.99,92.08,61488
2018/04/25,13:03:00,92.08,92.19,92.08,92.13,46061
2018/04/25,13:04:00,92.13,92.13,92.02,92.03,30945
2018/04/25,13:05:00,92.03,92.05,91.98,91.98,32535
2018/04/25,13:06:00,91.98,92.10,91.93,92.09,28981
2018/04/25,13:07:00,92.09,92.16,92.07,92.11,32354
2018/04/25,13:08:00,92.14,92.14,92.07,92.11,22590
2018/04/25,13:09:00,92.11,92.15,92.09,92.12,31183
2018/04/25,13:10:00,92.11,92.15,92.09,92.13,20856
2018/04/25,13:11:00,92.13,92.15,92.02,92.10,25256
2018/04/25,13:12:00,92.10,92.10,91.96,91.96,31026
2018/04/25,13:13:00,91.96,91.97,91.89,91.89,21384
2018/04/25,13:14:00,91.89,91.95,91.88,91.92,33213
2018/04/25,13:15:00,91.91,91.92,91.83,91.88,34199
2018/04/25,13:16:00,91.88,91.90,91.76,91.78,30056
2018/04/25,13:17:00,91.78,91.89,91.78,91.85,37574
2018/04/25,13:18:00,91.85,91.89,91.81,91.89,27410
2018/04/25,13:19:00,91.89,91.92,91.88,91.89,20202
2018/04/25,13:20:00,91.89,91.89,91.73,91.78,53093
2018/04/25,13:21:00,91.77,91.78,91.75,91.78,10538
2018/04/25,13:22:00,91.79,91.84,91.74,91.74,31948
2018/04/25,13:23:00,91.74,91.81,91.74,91.78,21118
2018/04/25,13:24:00,91.78,91.80,91.74,91.77,16876
2018/04/25,13:25:00,91.77,91.79,91.72,91.73,21955
2018/04/25,13:26:00,91.73,91.78,91.72,91.76,25213
2018/04/25,13:27:00,91.76,91.80,91.70,91.73,42290
2018/04/25,13:28:00,91.73,91.78,91.71,91.76,51978
2018/04/25,13:29:00,91.76,91.76,91.73,91.75,25237
2018/04/25,13:30:00,91.75,91.82,91.75,91.81,38490
2018/04/25,13:31:00,91.81,91.95,91.81,91.92,52150
2018/04/25,13:32:00,91.93,92.04,91.92,91.99,89389
2018/04/25,13:33:00,91.99,91.99,91.94,91.95,34272
2018/04/25,13:34:00,91.96,92.09,91.94,92.07,45695
2018/04/25,13:35:00,92.08,92.18,92.06,92.14,79374
2018/04/25,13:36:00,92.14,92.14,92.07,92.09,40199
2018/04/25,13:37:00,92.09,92.21,92.09,92.20,34861
2018/04/25,13:38:00,92.18,92.24,92.17,92.21,48754
2018/04/25,13:39:00,92.21,92.23,92.16,92.17,23754
2018/04/25,13:40:00,92.17,92.21,92.17,92.20,21794
2018/04/25,13:41:00,92.21,92.26,92.18,92.25,41747
2018/04/25,13:42:00,92.25,92.25,92.19,92.23,20572
2018/04/25,13:43:00,92.23,92.37,92.23,92.34,66053
2018/04/25,13:44:00,92.34,92.34,92.23,92.28,46942
2018/04/25,13:45:00,92.27,92.29,92.16,92.17,65720
2018/04/25,13:46:00,92.17,92.17,92.03,92.09,41410
2018/04/25,13:47:00,92.09,92.14,92.06,92.12,44575
2018/04/25,13:48:00,92.10,92.17,92.06,92.16,30952
2018/04/25,13:49:00,92.16,92.17,92.06,92.11,23104
2018/04/25,13:50:00,92.11,92.14,92.03,92.11,36417
2018/04/25,13:51:00,92.11,92.12,92.02,92.05,21323
2018/04/25,13:52:00,92.05,92.12,92.05,92.06,27064
2018/04/25,13:53:00,92.06,92.14,92.04,92.12,58788
2018/04/25,13:54:00,92.12,92.25,92.11,92.21,45657
2018/04/25,13:55:00,92.21,92.21,92.16,92.19,21154
2018/04/25,13:56:00,92.20,92.27,92.17,92.20,49557
2018/04/25,13:57:00,92.20,92.20,92.16,92.19,22562
2018/04/25,13:58:00,92.19,92.20,92.16,92.17,25388
2018/04/25,13:59:00,92.18,92.23,92.16,92.23,41161
2018/04/25,14:00:00,92.23,92.26,92.19,92.24,20561
2018/04/25,14:01:00,92.24,92.32,92.23,92.25,47852
2018/04/25,14:02:00,92.25,92.25,92.10,92.10,50756
2018/04/25,14:03:00,92.10,92.17,92.10,92.17,22814
2018/04/25,14:04:00,92.17,92.18,92.07,92.07,25644
2018/04/25,14:05:00,92.07,92.09,91.94,92.03,57450
2018/04/25,14:06:00,92.03,92.08,91.96,92.00,58157
2018/04/25,14:07:00,92.00,92.07,91.99,92.06,27321
2018/04/25,14:08:00,92.06,92.08,91.98,92.08,35488
2018/04/25,14:09:00,92.09,92.14,92.06,92.08,40504
2018/04/25,14:10:00,92.08,92.08,91.95,91.96,52223
2018/04/25,14:11:00,91.96,92.00,91.90,91.93,73119
2018/04/25,14:12:00,91.93,92.01,91.93,91.95,61327
2018/04/25,14:13:00,91.95,91.97,91.83,91.87,62267
2018/04/25,14:14:00,91.87,91.89,91.75,91.78,53823
2018/04/25,14:15:00,91.78,91.82,91.73,91.82,33515
2018/04/25,14:16:00,91.82,91.90,91.82,91.86,24893
2018/04/25,14:17:00,91.86,91.88,91.83,91.88,29082
2018/04/25,14:18:00,91.88,91.97,91.87,91.93,35585
2018/04/25,14:19:00,91.93,91.93,91.82,91.86,81232
2018/04/25,14:20:00,91.86,91.94,91.86,91.91,33591
2018/04/25,14:21:00,91.90,91.90,91.77,91.78,90794
2018/04/25,14:22:00,91.78,91.80,91.67,91.69,99029
2018/04/25,14:23:00,91.69,91.70,91.65,91.68,65832
2018/04/25,14:24:00,91.68,91.71,91.60,91.65,70722
2018/04/25,14:25:00,91.65,91.67,91.61,91.61,17845
2018/04/25,14:26:00,91.62,91.84,91.62,91.80,105126
2018/04/25,14:27:00,91.81,91.82,91.75,91.75,48785
2018/04/25,14:28:00,91.76,91.77,91.64,91.69,30791
2018/04/25,14:29:00,91.69,91.80,91.69,91.78,47549
2018/04/25,14:30:00,91.78,91.79,91.68,91.73,39403
2018/04/25,14:31:00,91.73,91.76,91.62,91.75,85334
2018/04/25,14:32:00,91.75,91.76,91.61,91.66,48286
2018/04/25,14:33:00,91.65,91.71,91.60,91.62,135028
2018/04/25,14:34:00,91.63,91.76,91.63,91.76,32727
2018/04/25,14:35:00,91.76,91.92,91.75,91.91,68948
2018/04/25,14:36:00,91.91,92.01,91.88,91.99,38333
2018/04/25,14:37:00,92.00,92.10,91.97,92.04,62663
2018/04/25,14:38:00,92.04,92.04,91.94,92.02,40801
2018/04/25,14:39:00,92.03,92.04,91.98,92.01,19940
2018/04/25,14:40:00,92.01,92.06,92.01,92.04,17938
2018/04/25,14:41:00,92.04,92.07,92.02,92.04,22610
2018/04/25,14:42:00,92.05,92.15,92.04,92.11,58422
2018/04/25,14:43:00,92.11,92.12,91.98,92.02,32523
2018/04/25,14:44:00,92.02,92.08,92.01,92.06,14581
2018/04/25,14:45:00,92.07,92.07,92.01,92.01,20088
2018/04/25,14:46:00,92.02,92.08,91.99,92.02,33136
2018/04/25,14:47:00,92.02,92.04,91.96,91.98,27015
2018/04/25,14:48:00,91.98,92.05,91.95,92.04,33184
2018/04/25,14:49:00,92.04,92.21,92.02,92.21,62384
2018/04/25,14:50:00,92.22,92.24,92.16,92.20,47893
2018/04/25,14:51:00,92.20,92.22,92.15,92.18,34412
2018/04/25,14:52:00,92.19,92.19,92.13,92.19,35618
2018/04/25,14:53:00,92.19,92.34,92.19,92.31,70787
2018/04/25,14:54:00,92.31,92.34,92.31,92.31,45659
2018/04/25,14:55:00,92.32,92.36,92.30,92.30,35226
2018/04/25,14:56:00,92.30,92.38,92.26,92.34,90427
2018/04/25,14:57:00,92.34,92.36,92.25,92.29,36071
2018/04/25,14:58:00,92.30,92.47,92.30,92.47,87759
2018/04/25,14:59:00,92.47,92.50,92.40,92.46,86287
2018/04/25,15:00:00,92.45,92.49,92.42,92.48,33507
2018/04/25,15:01:00,92.48,92.54,92.46,92.52,38408
2018/04/25,15:02:00,92.51,92.54,92.40,92.42,63597
2018/04/25,15:03:00,92.42,92.48,92.36,92.44,47191
2018/04/25,15:04:00,92.45,92.47,92.35,92.41,108635
2018/04/25,15:05:00,92.41,92.45,92.32,92.45,54223
2018/04/25,15:06:00,92.45,92.46,92.40,92.41,32678
2018/04/25,15:07:00,92.41,92.46,92.36,92.37,35700
2018/04/25,15:08:00,92.37,92.37,92.26,92.34,107561
2018/04/25,15:09:00,92.34,92.35,92.25,92.30,57920
2018/04/25,15:10:00,92.30,92.31,92.05,92.18,143472
2018/04/25,15:11:00,92.18,92.31,92.16,92.29,81193
2018/04/25,15:12:00,92.30,92.34,92.28,92.31,34459
2018/04/25,15:13:00,92.31,92.37,92.30,92.37,53031
2018/04/25,15:14:00,92.36,92.39,92.05,92.27,225044
2018/04/25,15:15:00,92.27,92.28,92.22,92.22,52215
2018/04/25,15:16:00,92.21,92.30,92.16,92.21,103800
2018/04/25,15:17:00,92.22,92.22,92.12,92.14,45336
2018/04/25,15:18:00,92.15,92.21,92.10,92.18,50603
2018/04/25,15:19:00,92.18,92.19,92.06,92.06,56004
2018/04/25,15:20:00,92.06,92.08,91.99,92.00,1559228
2018/04/25,15:21:00,92.00,92.09,91.99,92.08,44087
2018/04/25,15:22:00,92.08,92.19,92.06,92.18,69325
2018/04/25,15:23:00,92.18,92.18,92.09,92.14,37513
2018/04/25,15:24:00,92.14,92.18,92.02,92.03,53160
2018/04/25,15:25:00,92.03,92.06,92.00,92.05,25592
2018/04/25,15:26:00,92.05,92.12,92.04,92.04,37675
2018/04/25,15:27:00,92.04,92.05,91.98,91.98,49706
2018/04/25,15:28:00,91.98,91.99,91.90,91.97,48160
2018/04/25,15:29:00,91.97,92.07,91.97,92.04,50906
2018/04/25,15:30:00,92.04,92.09,92.01,92.05,50123
2018/04/25,15:31:00,92.06,92.12,92.01,92.12,62469
2018/04/25,15:32:00,92.12,92.20,92.07,92.18,111859
2018/04/25,15:33:00,92.17,92.18,91.99,91.99,69028
2018/04/25,15:34:00,91.99,92.03,91.92,91.98,63090
2018/04/25,15:35:00,91.98,92.08,91.98,92.07,37405
2018/04/25,15:36:00,92.07,92.10,92.00,92.02,51692
2018/04/25,15:37:00,92.01,92.01,91.93,91.95,48119
2018/04/25,15:38:00,91.95,91.96,91.90,91.91,33651
2018/04/25,15:39:00,91.91,91.95,91.88,91.92,52397
2018/04/25,15:40:00,91.92,91.93,91.84,91.84,71552
2018/04/25,15:41:00,91.84,91.96,91.84,91.90,159380
2018/04/25,15:42:00,91.90,91.94,91.87,91.94,55576
2018/04/25,15:43:00,91.94,91.95,91.84,91.86,69423
2018/04/25,15:44:00,91.86,91.88,91.80,91.83,85143
2018/04/25,15:45:00,91.83,91.85,91.79,91.84,105603
2018/04/25,15:46:00,91.84,91.85,91.68,91.82,138574
2018/04/25,15:47:00,91.82,91.85,91.79,91.85,57404
2018/04/25,15:48:00,91.85,91.86,91.80,91.81,76287
2018/04/25,15:49:00,91.81,91.88,91.81,91.85,56087
2018/04/25,15:50:00,91.85,91.91,91.85,91.90,77513
2018/04/25,15:51:00,91.90,92.04,91.85,92.03,248197
2018/04/25,15:52:00,92.02,92.06,91.98,91.99,108294
2018/04/25,15:53:00,91.99,92.01,91.97,91.98,81447
2018/04/25,15:54:00,91.98,92.02,91.95,92.00,83255
2018/04/25,15:55:00,92.00,92.09,91.99,92.08,106616
2018/04/25,15:56:00,92.08,92.14,92.05,92.13,191376
2018/04/25,15:57:00,92.13,92.15,92.11,92.15,109496
2018/04/25,15:58:00,92.15,92.28,92.13,92.23,166946
2018/04/25,15:59:00,92.22,92.28,92.20,92.28,204836
2018/04/25,16:00:00,92.28,92.44,92.04,92.31,715140
2018/04/26,09:31:00,93.55,93.90,93.48,93.55,247541
2018/04/26,09:32:00,93.57,93.57,93.46,93.51,162597
2018/04/26,09:33:00,93.52,93.99,93.52,93.94,161553
2018/04/26,09:34:00,93.93,93.94,93.64,93.69,106032
2018/04/26,09:35:00,93.69,93.85,93.57,93.59,112363
2018/04/26,09:36:00,93.58,93.74,93.53,93.55,92221
2018/04/26,09:37:00,93.55,93.56,93.33,93.33,110287
2018/04/26,09:38:00,93.33,93.47,93.30,93.40,160420
2018/04/26,09:39:00,93.40,93.54,93.36,93.50,123047
2018/04/26,09:40:00,93.50,93.50,93.28,93.30,204949
2018/04/26,09:41:00,93.30,93.42,93.25,93.26,119053
2018/04/26,09:42:00,93.26,93.28,93.10,93.13,118508
2018/04/26,09:43:00,93.14,93.38,93.11,93.38,113376
2018/04/26,09:44:00,93.38,93.50,93.34,93.41,112966
2018/04/26,09:45:00,93.42,93.68,93.42,93.67,94367
2018/04/26,09:46:00,93.68,93.73,93.59,93.72,84162
2018/04/26,09:47:00,93.72,93.76,93.64,93.64,75044
2018/04/26,09:48:00,93.63,93.76,93.62,93.68,96723
2018/04/26,09:49:00,93.68,93.73,93.64,93.68,91003
2018/04/26,09:50:00,93.70,93.70,93.56,93.59,93295
2018/04/26,09:51:00,93.60,93.63,93.47,93.60,141446
2018/04/26,09:52:00,93.59,93.74,93.59,93.69,60829
2018/04/26,09:53:00,93.69,93.71,93.55,93.58,85612
2018/04/26,09:54:00,93.59,93.73,93.59,93.60,155599
2018/04/26,09:55:00,93.60,93.65,93.52,93.59,119167
2018/04/26,09:56:00,93.59,93.83,93.58,93.78,128568
2018/04/26,09:57:00,93.78,93.93,93.75,93.93,85399
2018/04/26,09:58:00,93.93,93.98,93.86,93.86,97942
2018/04/26,09:59:00,93.86,93.98,93.85,93.94,84462
2018/04/26,10:00:00,93.94,93.97,93.90,93.96,50607
2018/04/26,10:01:00,93.96,93.97,93.93,93.96,59905
2018/04/26,10:02:00,93.95,93.96,93.87,93.95,145528
2018/04/26,10:03:00,93.95,93.99,93.90,93.95,58451
2018/04/26,10:04:00,93.95,94.07,93.92,94.01,133015
2018/04/26,10:05:00,94.01,94.04,93.92,93.99,64641
2018/04/26,10:06:00,93.99,94.11,93.98,94.08,65720
2018/04/26,10:07:00,94.08,94.15,94.07,94.14,69995
2018/04/26,10:08:00,94.15,94.24,94.13,94.23,93121
2018/04/26,10:09:00,94.24,94.26,94.17,94.17,112509
2018/04/26,10:10:00,94.17,94.29,94.16,94.22,97455
2018/04/26,10:11:00,94.19,94.37,94.17,94.35,98961
2018/04/26,10:12:00,94.35,94.37,94.26,94.31,65045
2018/04/26,10:13:00,94.31,94.44,94.29,94.42,80820
2018/04/26,10:14:00,94.43,94.52,94.42,94.46,85212
2018/04/26,10:15:00,94.46,94.55,94.44,94.55,115315
2018/04/26,10:16:00,94.55,94.56,94.45,94.46,92968
2018/04/26,10:17:00,94.47,94.47,94.32,94.33,149581
2018/04/26,10:18:00,94.33,94.35,94.25,94.26,84798
2018/04/26,10:19:00,94.26,94.31,94.21,94.21,97585
2018/04/26,10:20:00,94.22,94.29,94.16,94.18,101910
2018/04/26,10:21:00,94.17,94.27,94.16,94.25,57635
2018/04/26,10:22:00,94.25,94.26,94.20,94.21,40565
2018/04/26,10:23:00,94.22,94.22,94.00,94.05,117800
2018/04/26,10:24:00,94.05,94.15,94.03,94.10,62015
2018/04/26,10:25:00,94.09,94.13,94.07,94.12,41127
2018/04/26,10:26:00,94.12,94.18,94.03,94.08,77031
2018/04/26,10:27:00,94.08,94.13,94.04,94.13,44249
2018/04/26,10:28:00,94.13,94.19,94.12,94.17,48893
2018/04/26,10:29:00,94.17,94.30,94.17,94.28,71499
2018/04/26,10:30:00,94.27,94.27,94.20,94.25,40328
2018/04/26,10:31:00,94.24,94.30,94.24,94.30,45406
2018/04/26,10:32:00,94.30,94.30,94.24,94.27,64112
2018/04/26,10:33:00,94.27,94.27,94.16,94.16,36558
2018/04/26,10:34:00,94.16,94.26,94.15,94.24,31182
2018/04/26,10:35:00,94.24,94.28,94.20,94.26,38819
2018/04/26,10:36:00,94.26,94.28,94.23,94.28,38068
2018/04/26,10:37:00,94.28,94.29,94.24,94.29,27601
2018/04/26,10:38:00,94.29,94.37,94.28,94.31,128952
2018/04/26,10:39:00,94.31,94.33,94.28,94.30,39929
2018/04/26,10:40:00,94.30,94.33,94.26,94.28,45701
2018/04/26,10:41:00,94.28,94.28,94.02,94.09,122135
2018/04/26,10:42:00,94.09,94.11,93.91,93.94,138325
2018/04/26,10:43:00,93.94,94.03,93.92,93.96,80744
2018/04/26,10:44:00,93.97,94.02,93.96,94.02,118033
2018/04/26,10:45:00,94.02,94.07,93.95,93.97,80608
2018/04/26,10:46:00,93.98,94.07,93.94,94.06,52914
2018/04/26,10:47:00,94.06,94.10,94.00,94.08,42281
2018/04/26,10:48:00,94.08,94.14,94.08,94.12,38698
2018/04/26,10:49:00,94.12,94.13,93.96,93.99,87788
2018/04/26,10:50:00,93.99,94.05,93.96,94.01,50776
2018/04/26,10:51:00,94.02,94.11,94.00,94.10,55392
2018/04/26,10:52:00,94.10,94.13,94.04,94.13,51485
2018/04/26,10:53:00,94.13,94.25,94.11,94.25,48793
2018/04/26,10:54:00,94.25,94.27,94.15,94.20,40884
2018/04/26,10:55:00,94.20,94.31,94.19,94.30,73587
2018/04/26,10:56:00,94.30,94.34,94.26,94.34,76079
2018/04/26,10:57:00,94.34,94.35,94.29,94.30,36371
2018/04/26,10:58:00,94.29,94.30,94.21,94.29,49341
2018/04/26,10:59:00,94.29,94.40,94.28,94.36,78833
2018/04/26,11:00:00,94.36,94.41,94.32,94.36,90730
2018/04/26,11:01:00,94.36,94.40,94.36,94.40,65978
2018/04/26,11:02:00,94.40,94.40,94.26,94.29,84803
2018/04/26,11:03:00,94.29,94.36,94.27,94.35,32075
2018/04/26,11:04:00,94.34,94.41,94.34,94.40,34472
2018/04/26,11:05:00,94.40,94.46,94.39,94.40,66205
2018/04/26,11:06:00,94.39,94.40,94.35,94.37,47927
2018/04/26,11:07:00,94.37,94.44,94.36,94.43,34876
2018/04/26,11:08:00,94.43,94.48,94.41,94.45,49262
2018/04/26,11:09:00,94.45,94.57,94.45,94.49,128498
2018/04/26,11:10:00,94.49,94.49,94.43,94.45,49399
2018/04/26,11:11:00,94.46,94.56,94.46,94.48,51387
2018/04/26,11:12:00,94.48,94.51,94.45,94.48,34926
2018/04/26,11:13:00,94.48,94.49,94.39,94.41,44188
2018/04/26,11:14:00,94.41,94.44,94.35,94.44,60123
2018/04/26,11:15:00,94.44,94.45,94.36,94.38,38803
2018/04/26,11:16:00,94.38,94.39,94.19,94.19,93761
2018/04/26,11:17:00,94.19,94.22,94.17,94.18,46964
2018/04/26,11:18:00,94.18,94.18,94.14,94.15,62100
2018/04/26,11:19:00,94.15,94.21,94.15,94.15,45088
2018/04/26,11:20:00,94.15,94.18,94.15,94.16,29497
2018/04/26,11:21:00,94.16,94.16,94.11,94.12,59335
2018/04/26,11:22:00,94.12,94.13,94.08,94.09,67061
2018/04/26,11:23:00,94.09,94.10,94.05,94.06,51315
2018/04/26,11:24:00,94.06,94.09,94.03,94.03,50624
2018/04/26,11:25:00,94.04,94.08,94.01,94.06,53890
2018/04/26,11:26:00,94.06,94.21,94.06,94.21,55049
2018/04/26,11:27:00,94.20,94.21,94.14,94.19,52099
2018/04/26,11:28:00,94.19,94.22,94.17,94.22,65869
2018/04/26,11:29:00,94.21,94.29,94.21,94.28,33282
2018/04/26,11:30:00,94.28,94.34,94.22,94.22,51703
2018/04/26,11:31:00,94.22,94.24,94.11,94.21,94968
2018/04/26,11:32:00,94.21,94.31,94.20,94.27,63757
2018/04/26,11:33:00,94.27,94.30,94.25,94.28,28680
2018/04/26,11:34:00,94.28,94.30,94.12,94.14,139924
2018/04/26,11:35:00,94.14,94.17,94.00,94.03,87489
2018/04/26,11:36:00,94.03,94.10,94.02,94.10,37540
2018/04/26,11:37:00,94.10,94.18,94.09,94.16,39592
2018/04/26,11:38:00,94.16,94.21,94.13,94.21,49710
2018/04/26,11:39:00,94.20,94.23,94.15,94.22,19491
2018/04/26,11:40:00,94.22,94.24,94.15,94.18,41556
2018/04/26,11:41:00,94.18,94.20,94.15,94.17,26487
2018/04/26,11:42:00,94.17,94.19,94.09,94.12,39732
2018/04/26,11:43:00,94.12,94.17,94.10,94.10,54983
2018/04/26,11:44:00,94.10,94.11,94.07,94.10,27714
2018/04/26,11:45:00,94.10,94.16,94.06,94.15,38046
2018/04/26,11:46:00,94.15,94.23,94.15,94.21,30362
2018/04/26,11:47:00,94.21,94.22,94.17,94.20,43025
2018/04/26,11:48:00,94.20,94.21,94.05,94.06,37103
2018/04/26,11:49:00,94.06,94.17,94.06,94.14,33528
2018/04/26,11:50:00,94.14,94.18,94.11,94.17,29544
2018/04/26,11:51:00,94.17,94.23,94.12,94.20,104547
2018/04/26,11:52:00,94.20,94.23,94.11,94.11,25647
2018/04/26,11:53:00,94.11,94.11,94.04,94.05,38149
2018/04/26,11:54:00,94.05,94.09,94.03,94.05,32991
2018/04/26,11:55:00,94.05,94.11,94.04,94.10,34900
2018/04/26,11:56:00,94.09,94.18,94.08,94.10,71293
2018/04/26,11:57:00,94.10,94.23,94.10,94.23,41841
2018/04/26,11:58:00,94.23,94.24,94.19,94.22,39480
2018/04/26,11:59:00,94.22,94.24,94.15,94.21,62627
2018/04/26,12:00:00,94.22,94.36,94.19,94.34,75159
2018/04/26,12:01:00,94.34,94.40,94.32,94.37,41376
2018/04/26,12:02:00,94.37,94.45,94.34,94.44,32001
2018/04/26,12:03:00,94.43,94.48,94.43,94.46,31458
2018/04/26,12:04:00,94.46,94.50,94.45,94.50,30000
2018/04/26,12:05:00,94.50,94.50,94.38,94.45,38901
2018/04/26,12:06:00,94.45,94.47,94.40,94.43,21352
2018/04/26,12:07:00,94.43,94.54,94.43,94.54,65298
2018/04/26,12:08:00,94.53,94.56,94.48,94.54,67308
2018/04/26,12:09:00,94.55,94.55,94.48,94.51,23511
2018/04/26,12:10:00,94.52,94.57,94.50,94.52,33391
2018/04/26,12:11:00,94.53,94.53,94.47,94.48,33308
2018/04/26,12:12:00,94.49,94.52,94.45,94.45,28016
2018/04/26,12:13:00,94.45,94.48,94.40,94.47,29172
2018/04/26,12:14:00,94.47,94.56,94.47,94.53,41332
2018/04/26,12:15:00,94.53,94.54,94.47,94.47,23600
2018/04/26,12:16:00,94.47,94.54,94.47,94.50,34530
2018/04/26,12:17:00,94.49,94.49,94.36,94.36,72197
2018/04/26,12:18:00,94.37,94.52,94.37,94.52,57438
2018/04/26,12:19:00,94.51,94.52,94.44,94.47,41391
2018/04/26,12:20:00,94.48,94.52,94.45,94.46,37617
2018/04/26,12:21:00,94.46,94.47,94.41,94.42,60051
2018/04/26,12:22:00,94.42,94.45,94.40,94.43,48146
2018/04/26,12:23:00,94.42,94.49,94.42,94.43,41505
2018/04/26,12:24:00,94.43,94.49,94.43,94.48,28540
2018/04/26,12:25:00,94.49,94.56,94.47,94.56,49928
2018/04/26,12:26:00,94.56,94.67,94.56,94.67,59705
2018/04/26,12:27:00,94.67,94.71,94.65,94.69,85396
2018/04/26,12:28:00,94.69,94.73,94.69,94.70,113197
2018/04/26,12:29:00,94.70,94.71,94.66,94.67,63433
2018/04/26,12:30:00,94.66,94.74,94.60,94.61,88580
2018/04/26,12:31:00,94.62,94.65,94.62,94.65,22286
2018/04/26,12:32:00,94.65,94.66,94.61,94.62,37092
2018/04/26,12:33:00,94.62,94.64,94.59,94.59,25920
2018/04/26,12:34:00,94.59,94.60,94.55,94.56,27708
2018/04/26,12:35:00,94.56,94.60,94.54,94.59,22061
2018/04/26,12:36:00,94.59,94.62,94.58,94.61,83269
2018/04/26,12:37:00,94.60,94.61,94.55,94.57,129555
2018/04/26,12:38:00,94.57,94.57,94.53,94.57,24953
2018/04/26,12:39:00,94.56,94.64,94.55,94.64,45510
2018/04/26,12:40:00,94.64,94.65,94.63,94.63,30363
2018/04/26,12:41:00,94.63,94.66,94.63,94.66,31757
2018/04/26,12:42:00,94.66,94.68,94.66,94.68,36609
2018/04/26,12:43:00,94.68,94.68,94.60,94.61,41934
2018/04/26,12:44:00,94.61,94.61,94.55,94.56,27882
2018/04/26,12:45:00,94.56,94.65,94.55,94.64,35192
2018/04/26,12:46:00,94.64,94.70,94.64,94.68,216136
2018/04/26,12:47:00,94.68,94.70,94.67,94.69,14969
2018/04/26,12:48:00,94.68,94.70,94.48,94.49,70943
2018/04/26,12:49:00,94.49,94.52,94.47,94.52,26154
2018/04/26,12:50:00,94.52,94.55,94.52,94.53,17666
2018/04/26,12:51:00,94.54,94.60,94.54,94.59,43285
2018/04/26,12:52:00,94.58,94.58,94.53,94.56,81271
2018/04/26,12:53:00,94.57,94.57,94.53,94.55,39744
2018/04/26,12:54:00,94.55,94.58,94.53,94.57,24709
2018/04/26,12:55:00,94.57,94.58,94.55,94.55,23051
2018/04/26,12:56:00,94.55,94.59,94.55,94.56,45576
2018/04/26,12:57:00,94.56,94.56,94.51,94.52,27194
2018/04/26,12:58:00,94.52,94.54,94.49,94.52,28566
2018/04/26,12:59:00,94.53,94.57,94.52,94.55,197803
2018/04/26,13:00:00,94.54,94.55,94.52,94.54,19654
2018/04/26,13:01:00,94.53,94.59,94.53,94.58,27265
2018/04/26,13:02:00,94.58,94.65,94.57,94.64,33506
2018/04/26,13:03:00,94.64,94.66,94.61,94.61,56823
2018/04/26,13:04:00,94.60,94.60,94.58,94.58,42806
2018/04/26,13:05:00,94.58,94.62,94.58,94.62,30772
2018/04/26,13:06:00,94.62,94.64,94.58,94.61,30322
2018/04/26,13:07:00,94.61,94.63,94.59,94.60,34790
2018/04/26,13:08:00,94.60,94.61,94.56,94.60,28690
2018/04/26,13:09:00,94.60,94.63,94.59,94.62,15668
2018/04/26,13:10:00,94.62,94.64,94.58,94.63,32127
2018/04/26,13:11:00,94.63,94.65,94.57,94.64,60512
2018/04/26,13:12:00,94.63,94.66,94.58,94.62,40438
2018/04/26,13:13:00,94.62,94.72,94.56,94.69,99714
2018/04/26,13:14:00,94.70,94.72,94.63,94.67,96547
2018/04/26,13:15:00,94.66,94.67,94.62,94.63,53448
2018/04/26,13:16:00,94.63,94.64,94.60,94.61,45150
2018/04/26,13:17:00,94.60,94.60,94.54,94.57,53373
2018/04/26,13:18:00,94.57,94.64,94.56,94.63,42526
2018/04/26,13:19:00,94.63,94.63,94.57,94.60,35809
2018/04/26,13:20:00,94.60,94.65,94.60,94.65,27749
2018/04/26,13:21:00,94.65,94.68,94.65,94.67,33243
2018/04/26,13:22:00,94.67,94.69,94.64,94.68,43955
2018/04/26,13:23:00,94.69,94.73,94.69,94.70,34745
2018/04/26,13:24:00,94.70,94.71,94.69,94.71,21934
2018/04/26,13:25:00,94.69,94.79,94.67,94.78,76486
2018/04/26,13:26:00,94.78,94.80,94.76,94.79,42345
2018/04/26,13:27:00,94.78,94.80,94.73,94.74,43883
2018/04/26,13:28:00,94.74,94.74,94.68,94.72,86686
2018/04/26,13:29:00,94.72,94.76,94.70,94.71,43399
2018/04/26,13:30:00,94.72,94.77,94.69,94.75,33409
2018/04/26,13:31:00,94.75,94.80,94.75,94.79,31776
2018/04/26,13:32:00,94.79,94.83,94.79,94.79,46673
2018/04/26,13:33:00,94.80,94.80,94.74,94.76,43354
2018/04/26,13:34:00,94.77,94.86,94.77,94.86,24957
2018/04/26,13:35:00,94.86,94.93,94.83,94.91,58191
2018/04/26,13:36:00,94.92,94.96,94.90,94.95,39789
2018/04/26,13:37:00,94.95,94.95,94.88,94.91,37194
2018/04/26,13:38:00,94.92,94.92,94.80,94.82,68860
2018/04/26,13:39:00,94.82,94.84,94.80,94.81,35815
2018/04/26,13:40:00,94.81,94.83,94.80,94.83,32652
2018/04/26,13:41:00,94.83,94.85,94.80,94.82,30604
2018/04/26,13:42:00,94.82,94.84,94.80,94.82,39502
2018/04/26,13:43:00,94.83,94.86,94.80,94.83,59540
2018/04/26,13:44:00,94.83,94.88,94.80,94.85,40008
2018/04/26,13:45:00,94.85,94.85,94.80,94.82,47709
2018/04/26,13:46:00,94.82,94.83,94.77,94.82,123061
2018/04/26,13:47:00,94.82,94.84,94.79,94.80,73254
2018/04/26,13:48:00,94.80,94.83,94.73,94.74,43340
2018/04/26,13:49:00,94.73,94.78,94.73,94.76,42229
2018/04/26,13:50:00,94.76,94.76,94.71,94.73,37508
2018/04/26,13:51:00,94.73,94.74,94.71,94.74,51457
2018/04/26,13:52:00,94.74,94.74,94.68,94.69,38808
2018/04/26,13:53:00,94.69,94.77,94.69,94.77,35603
2018/04/26,13:54:00,94.77,94.81,94.73,94.74,34900
2018/04/26,13:55:00,94.74,94.75,94.71,94.72,19433
2018/04/26,13:56:00,94.73,94.77,94.72,94.77,21176
2018/04/26,13:57:00,94.77,94.77,94.75,94.76,29547
2018/04/26,13:58:00,94.76,94.78,94.75,94.78,21891
2018/04/26,13:59:00,94.78,94.82,94.75,94.75,48761
2018/04/26,14:00:00,94.76,94.76,94.72,94.74,31112
2018/04/26,14:01:00,94.74,94.75,94.68,94.71,45285
2018/04/26,14:02:00,94.71,94.73,94.71,94.73,16659
2018/04/26,14:03:00,94.72,94.74,94.69,94.73,25334
2018/04/26,14:04:00,94.73,94.73,94.67,94.70,44149
2018/04/26,14:05:00,94.70,94.72,94.68,94.72,18906
2018/04/26,14:06:00,94.72,94.72,94.66,94.69,26869
2018/04/26,14:07:00,94.69,94.71,94.68,94.68,31813
2018/04/26,14:08:00,94.68,94.68,94.62,94.64,58571
2018/04/26,14:09:00,94.64,94.71,94.60,94.71,62485
2018/04/26,14:10:00,94.71,94.79,94.70,94.79,44268
2018/04/26,14:11:00,94.79,94.80,94.76,94.76,50796
2018/04/26,14:12:00,94.77,94.85,94.75,94.83,96520
2018/04/26,14:13:00,94.83,94.88,94.82,94.85,28479
2018/04/26,14:14:00,94.85,94.85,94.79,94.82,48047
2018/04/26,14:15:00,94.82,94.83,94.77,94.78,33000
2018/04/26,14:16:00,94.78,94.79,94.74,94.74,57695
2018/04/26,14:17:00,94.75,94.76,94.69,94.75,52010
2018/04/26,14:18:00,94.75,94.76,94.71,94.75,44312
2018/04/26,14:19:00,94.76,94.76,94.73,94.75,32493
2018/04/26,14:20:00,94.75,94.75,94.69,94.75,61825
2018/04/26,14:21:00,94.75,94.80,94.75,94.80,71362
2018/04/26,14:22:00,94.80,94.82,94.79,94.81,24423
2018/04/26,14:23:00,94.80,94.84,94.80,94.84,44865
2018/04/26,14:24:00,94.84,94.90,94.84,94.89,58036
2018/04/26,14:25:00,94.89,94.90,94.82,94.82,63827
2018/04/26,14:26:00,94.81,94.85,94.78,94.79,70770
2018/04/26,14:27:00,94.79,94.79,94.76,94.76,57853
2018/04/26,14:28:00,94.77,94.78,94.70,94.70,79635
2018/04/26,14:29:00,94.71,94.80,94.69,94.77,93346
2018/04/26,14:30:00,94.77,94.80,94.75,94.79,39096
2018/04/26,14:31:00,94.79,94.82,94.77,94.79,54437
2018/04/26,14:32:00,94.79,94.79,94.72,94.76,60581
2018/04/26,14:33:00,94.76,94.79,94.76,94.77,51922
2018/04/26,14:34:00,94.78,94.84,94.76,94.80,49953
2018/04/26,14:35:00,94.80,94.85,94.80,94.84,117322
2018/04/26,14:36:00,94.84,94.89,94.83,94.89,65480
2018/04/26,14:37:00,94.88,94.89,94.83,94.83,34060
2018/04/26,14:38:00,94.84,94.84,94.79,94.82,83143
2018/04/26,14:39:00,94.81,94.84,94.79,94.81,48841
2018/04/26,14:40:00,94.82,94.86,94.78,94.83,50872
2018/04/26,14:41:00,94.84,94.92,94.84,94.86,179354
2018/04/26,14:42:00,94.86,94.95,94.85,94.95,40122
2018/04/26,14:43:00,94.94,95.05,94.93,95.05,205712
2018/04/26,14:44:00,95.05,95.05,95.00,95.03,101764
2018/04/26,14:45:00,95.02,95.06,95.01,95.06,47106
2018/04/26,14:46:00,95.06,95.06,95.00,95.01,48036
2018/04/26,14:47:00,95.02,95.02,94.98,95.00,70008
2018/04/26,14:48:00,95.00,95.02,94.97,94.98,123356
2018/04/26,14:49:00,94.97,95.01,94.97,95.00,36295
2018/04/26,14:50:00,95.00,95.00,94.95,94.98,28224
2018/04/26,14:51:00,94.98,95.01,94.97,94.99,50498
2018/04/26,14:52:00,94.99,95.02,94.98,95.01,49554
2018/04/26,14:53:00,95.00,95.02,94.96,94.97,77125
2018/04/26,14:54:00,94.98,95.01,94.97,94.98,50485
2018/04/26,14:55:00,94.98,95.04,94.97,95.03,62491
2018/04/26,14:56:00,95.03,95.03,94.99,95.01,40873
2018/04/26,14:57:00,95.00,95.01,94.96,94.97,51848
2018/04/26,14:58:00,94.97,95.04,94.97,95.02,51174
2018/04/26,14:59:00,95.02,95.04,95.01,95.04,40349
2018/04/26,15:00:00,95.04,95.06,95.02,95.06,53138
2018/04/26,15:01:00,95.06,95.07,95.02,95.06,58584
2018/04/26,15:02:00,95.06,95.11,95.06,95.11,66818
2018/04/26,15:03:00,95.11,95.11,95.07,95.07,49340
2018/04/26,15:04:00,95.08,95.13,95.06,95.11,45992
2018/04/26,15:05:00,95.11,95.15,95.11,95.13,71020
2018/04/26,15:06:00,95.14,95.14,95.07,95.09,56135
2018/04/26,15:07:00,95.10,95.10,95.04,95.04,37626
2018/04/26,15:08:00,95.04,95.04,95.00,95.03,43026
2018/04/26,15:09:00,95.02,95.03,94.94,94.95,181001
2018/04/26,15:10:00,94.95,94.95,94.90,94.92,200352
2018/04/26,15:11:00,94.92,95.01,94.91,95.00,124371
2018/04/26,15:12:00,95.00,95.03,94.96,95.00,53324
2018/04/26,15:13:00,95.00,95.04,94.98,94.98,36054
2018/04/26,15:14:00,94.98,95.04,94.97,95.03,93430
2018/04/26,15:15:00,95.03,95.06,95.02,95.03,108699
2018/04/26,15:16:00,95.04,95.09,95.02,95.04,73351
2018/04/26,15:17:00,95.04,95.06,95.00,95.00,66205
2018/04/26,15:18:00,95.01,95.03,95.00,95.02,71690
2018/04/26,15:19:00,95.02,95.04,95.01,95.01,47426
2018/04/26,15:20:00,95.02,95.03,94.99,95.02,123991
2018/04/26,15:21:00,95.02,95.02,94.93,94.98,104357
2018/04/26,15:22:00,94.98,94.98,94.92,94.94,78007
2018/04/26,15:23:00,94.94,95.00,94.92,95.00,53035
2018/04/26,15:24:00,95.00,95.01,94.96,94.98,83490
2018/04/26,15:25:00,94.98,95.00,94.93,94.99,118026
2018/04/26,15:26:00,94.98,95.01,94.88,94.89,104336
2018/04/26,15:27:00,94.89,94.93,94.88,94.93,71927
2018/04/26,15:28:00,94.93,94.94,94.85,94.91,82151
2018/04/26,15:29:00,94.91,94.92,94.84,94.86,74206
2018/04/26,15:30:00,94.86,94.88,94.80,94.88,78088
2018/04/26,15:31:00,94.88,94.94,94.88,94.89,63168
2018/04/26,15:32:00,94.89,94.91,94.82,94.87,127285
2018/04/26,15:33:00,94.87,94.87,94.81,94.81,79016
2018/04/26,15:34:00,94.81,94.85,94.77,94.82,120257
2018/04/26,15:35:00,94.82,94.95,94.80,94.94,109245
2018/04/26,15:36:00,94.94,94.98,94.94,94.95,86097
2018/04/26,15:37:00,94.95,94.98,94.91,94.94,101496
2018/04/26,15:38:00,94.94,94.94,94.90,94.94,80891
2018/04/26,15:39:00,94.94,94.94,94.88,94.88,169306
2018/04/26,15:40:00,94.89,94.93,94.88,94.91,98015
2018/04/26,15:41:00,94.91,94.92,94.79,94.87,160218
2018/04/26,15:42:00,94.86,94.89,94.84,94.85,110841
2018/04/26,15:43:00,94.86,94.95,94.86,94.89,140636
2018/04/26,15:44:00,94.89,94.94,94.89,94.91,131320
2018/04/26,15:45:00,94.91,94.91,94.85,94.86,184606
2018/04/26,15:46:00,94.86,94.86,94.78,94.78,151509
2018/04/26,15:47:00,94.77,94.81,94.76,94.78,101263
2018/04/26,15:48:00,94.78,94.78,94.75,94.76,157157
2018/04/26,15:49:00,94.77,94.79,94.70,94.71,142699
2018/04/26,15:50:00,94.71,94.77,94.66,94.75,214137
2018/04/26,15:51:00,94.75,94.76,94.48,94.57,566636
2018/04/26,15:52:00,94.57,94.59,94.53,94.54,181670
2018/04/26,15:53:00,94.55,94.57,94.45,94.55,205336
2018/04/26,15:54:00,94.55,94.59,94.51,94.54,188000
2018/04/26,15:55:00,94.54,94.60,94.51,94.58,239640
2018/04/26,15:56:00,94.58,94.65,94.55,94.65,279165
2018/04/26,15:57:00,94.65,94.76,94.63,94.75,212970
2018/04/26,15:58:00,94.75,94.75,94.67,94.71,206783
2018/04/26,15:59:00,94.70,94.71,94.57,94.59,333917
2018/04/26,16:00:00,94.60,94.63,94.17,94.26,841882
2018/04/27,09:31:00,97.60,97.90,97.25,97.31,1113624
2018/04/27,09:32:00,97.36,97.67,97.00,97.37,801792
2018/04/27,09:33:00,97.37,97.89,97.33,97.65,551911
2018/04/27,09:34:00,97.67,97.75,97.44,97.52,522760
2018/04/27,09:35:00,97.52,97.65,97.02,97.15,491288
2018/04/27,09:36:00,97.15,97.31,96.80,97.29,445804
2018/04/27,09:37:00,97.29,97.33,96.86,96.87,406817
2018/04/27,09:38:00,96.85,96.90,96.55,96.55,443829
2018/04/27,09:39:00,96.56,96.60,96.03,96.15,631311
2018/04/27,09:40:00,96.14,96.90,96.14,96.78,520729
2018/04/27,09:41:00,96.78,96.94,96.28,96.29,317145
2018/04/27,09:42:00,96.29,96.51,96.28,96.42,349186
2018/04/27,09:43:00,96.42,96.56,96.27,96.28,784370
2018/04/27,09:44:00,96.28,96.83,96.27,96.83,264268
2018/04/27,09:45:00,96.83,96.89,96.32,96.32,401534
2018/04/27,09:46:00,96.31,96.45,96.19,96.32,325885
2018/04/27,09:47:00,96.30,96.43,96.25,96.33,311445
2018/04/27,09:48:00,96.33,96.63,96.29,96.62,186671
2018/04/27,09:49:00,96.62,96.62,96.44,96.48,152792
2018/04/27,09:50:00,96.49,96.54,96.31,96.35,153591
2018/04/27,09:51:00,96.35,96.44,96.21,96.25,358032
2018/04/27,09:52:00,96.25,96.25,96.00,96.05,473613
2018/04/27,09:53:00,96.05,96.05,95.65,95.69,355414
2018/04/27,09:54:00,95.69,95.74,95.47,95.72,304641
2018/04/27,09:55:00,95.72,96.05,95.69,95.78,399214
2018/04/27,09:56:00,95.79,95.80,95.61,95.65,168902
2018/04/27,09:57:00,95.65,95.65,95.41,95.52,199586
2018/04/27,09:58:00,95.52,95.52,95.25,95.28,167492
2018/04/27,09:59:00,95.28,95.30,95.01,95.07,227188
2018/04/27,10:00:00,95.08,95.35,95.04,95.17,251544
2018/04/27,10:01:00,95.18,95.39,95.08,95.10,353561
2018/04/27,10:02:00,95.12,95.20,94.83,95.05,338997
2018/04/27,10:03:00,95.05,95.41,95.05,95.31,351511
2018/04/27,10:04:00,95.31,95.57,95.10,95.55,251874
2018/04/27,10:05:00,95.53,95.57,95.43,95.51,175739
2018/04/27,10:06:00,95.51,95.53,95.31,95.39,231343
2018/04/27,10:07:00,95.39,95.66,95.38,95.64,266492
2018/04/27,10:08:00,95.63,95.84,95.52,95.78,194284
2018/04/27,10:09:00,95.77,95.85,95.74,95.82,272122
2018/04/27,10:10:00,95.82,95.84,95.66,95.66,218271
2018/04/27,10:11:00,95.66,95.68,95.32,95.37,128089
2018/04/27,10:12:00,95.36,95.42,95.15,95.20,100032
2018/04/27,10:13:00,95.20,95.33,95.19,95.31,125064
2018/04/27,10:14:00,95.32,95.52,95.31,95.36,123007
2018/04/27,10:15:00,95.36,95.54,95.34,95.53,130433
2018/04/27,10:16:00,95.53,95.75,95.47,95.74,152879
2018/04/27,10:17:00,95.77,95.83,95.70,95.74,152508
2018/04/27,10:18:00,95.74,95.74,95.49,95.50,120740
2018/04/27,10:19:00,95.49,95.71,95.49,95.67,111132
2018/04/27,10:20:00,95.66,95.75,95.56,95.66,92595
2018/04/27,10:21:00,95.66,95.66,95.44,95.45,115061
2018/04/27,10:22:00,95.45,95.71,95.44,95.70,150464
2018/04/27,10:23:00,95.70,95.70,95.33,95.35,162380
2018/04/27,10:24:00,95.35,95.36,95.14,95.16,177337
2018/04/27,10:25:00,95.17,95.19,95.02,95.02,132302
2018/04/27,10:26:00,95.02,95.82,94.83,94.84,267579
2018/04/27,10:27:00,94.84,94.88,94.74,94.78,219201
2018/04/27,10:28:00,94.79,94.85,94.60,94.61,229449
2018/04/27,10:29:00,94.61,94.80,94.56,94.63,151763
2018/04/27,10:30:00,94.63,94.74,94.58,94.71,103730
2018/04/27,10:31:00,94.70,94.71,94.33,94.41,226754
2018/04/27,10:32:00,94.42,94.57,94.42,94.49,161216
2018/04/27,10:33:00,94.49,94.59,94.48,94.51,179029
2018/04/27,10:34:00,94.50,94.59,94.41,94.42,151146
2018/04/27,10:35:00,94.43,94.44,93.91,93.93,394436
2018/04/27,10:36:00,93.93,94.32,93.91,94.19,327496
2018/04/27,10:37:00,94.19,94.23,94.00,94.12,141715
2018/04/27,10:38:00,94.12,94.24,94.07,94.22,166681
2018/04/27,10:39:00,94.23,94.32,94.20,94.29,107682
2018/04/27,10:40:00,94.28,94.40,94.27,94.28,117834
2018/04/27,10:41:00,94.28,94.41,94.26,94.37,124014
2018/04/27,10:42:00,94.37,94.47,94.28,94.34,101111
2018/04/27,10:43:00,94.35,94.44,94.29,94.41,87750
2018/04/27,10:44:00,94.41,94.63,94.40,94.59,177340
2018/04/27,10:45:00,94.58,94.66,94.44,94.59,100610
2018/04/27,10:46:00,94.59,94.67,94.46,94.57,129477
2018/04/27,10:47:00,94.57,94.62,94.54,94.61,75355
2018/04/27,10:48:00,94.61,94.70,94.50,94.52,69240
2018/04/27,10:49:00,94.52,94.70,94.39,94.64,182166
2018/04/27,10:50:00,94.64,94.79,94.64,94.78,128352
2018/04/27,10:51:00,94.79,94.81,94.47,94.52,137824
2018/04/27,10:52:00,94.52,94.55,94.37,94.39,84705
2018/04/27,10:53:00,94.39,94.39,94.22,94.25,60211
2018/04/27,10:54:00,94.24,94.31,93.99,94.26,161362
2018/04/27,10:55:00,94.25,94.25,93.96,93.99,111823
2018/04/27,10:56:00,93.99,94.07,93.91,93.95,105753
2018/04/27,10:57:00,93.96,94.17,93.96,94.14,76331
2018/04/27,10:58:00,94.14,94.35,94.14,94.35,109997
2018/04/27,10:59:00,94.33,94.40,94.08,94.12,130118
2018/04/27,11:00:00,94.12,94.31,94.10,94.22,120393
2018/04/27,11:01:00,94.21,94.36,94.16,94.36,87657
2018/04/27,11:02:00,94.35,94.46,94.27,94.44,101858
2018/04/27,11:03:00,94.45,94.72,94.36,94.68,224985
2018/04/27,11:04:00,94.65,94.77,94.61,94.66,181231
2018/04/27,11:05:00,94.66,94.81,94.59,94.60,159922
2018/04/27,11:06:00,94.60,94.62,94.45,94.48,80639
2018/04/27,11:07:00,94.47,94.49,94.33,94.34,83060
2018/04/27,11:08:00,94.35,94.55,94.28,94.52,103657
2018/04/27,11:09:00,94.51,94.61,94.50,94.58,77780
2018/04/27,11:10:00,94.58,94.79,94.58,94.71,103094
2018/04/27,11:11:00,94.71,94.74,94.62,94.71,81827
2018/04/27,11:12:00,94.71,94.92,94.69,94.83,124103
2018/04/27,11:13:00,94.83,94.84,94.71,94.73,71640
2018/04/27,11:14:00,94.72,94.80,94.71,94.78,37497
2018/04/27,11:15:00,94.76,94.90,94.71,94.87,79013
2018/04/27,11:16:00,94.86,94.95,94.80,94.91,78060
2018/04/27,11:17:00,94.91,95.00,94.87,94.96,174066
2018/04/27,11:18:00,94.96,95.03,94.94,95.03,162212
2018/04/27,11:19:00,95.03,95.12,94.96,95.04,110468
2018/04/27,11:20:00,95.04,95.04,94.78,94.80,123964
2018/04/27,11:21:00,94.80,94.82,94.72,94.74,73622
2018/04/27,11:22:00,94.75,94.85,94.74,94.80,37468
2018/04/27,11:23:00,94.80,94.84,94.75,94.84,47607
2018/04/27,11:24:00,94.84,95.04,94.83,95.02,89373
2018/04/27,11:25:00,95.02,95.10,94.99,95.03,111709
2018/04/27,11:26:00,95.03,95.08,94.95,94.96,99683
2018/04/27,11:27:00,94.96,95.13,94.96,95.10,89393
2018/04/27,11:28:00,95.10,95.26,95.10,95.25,130997
2018/04/27,11:29:00,95.26,95.47,95.26,95.42,194537
2018/04/27,11:30:00,95.43,95.59,95.40,95.56,178043
2018/04/27,11:31:00,95.57,95.57,95.31,95.36,101917
2018/04/27,11:32:00,95.37,95.38,95.30,95.32,73720
2018/04/27,11:33:00,95.32,95.34,95.23,95.24,70501
2018/04/27,11:34:00,95.24,95.46,95.24,95.38,105824
2018/04/27,11:35:00,95.38,95.46,95.35,95.40,62911
2018/04/27,11:36:00,95.40,95.46,95.38,95.43,73228
2018/04/27,11:37:00,95.43,95.43,95.36,95.38,77291
2018/04/27,11:38:00,95.39,95.49,95.37,95.45,117521
2018/04/27,11:39:00,95.45,95.49,95.40,95.42,69782
2018/04/27,11:40:00,95.42,95.59,95.41,95.58,85439
2018/04/27,11:41:00,95.58,95.63,95.51,95.51,112184
2018/04/27,11:42:00,95.51,95.51,95.35,95.35,71415
2018/04/27,11:43:00,95.35,95.38,95.29,95.30,102639
2018/04/27,11:44:00,95.30,95.30,95.02,95.02,158691
2018/04/27,11:45:00,95.03,95.12,94.94,95.11,113982
2018/04/27,11:46:00,95.10,95.19,95.09,95.16,46127
2018/04/27,11:47:00,95.16,95.18,95.12,95.14,42353
2018/04/27,11:48:00,95.14,95.16,95.03,95.16,99488
2018/04/27,11:49:00,95.16,95.21,95.13,95.19,54419
2018/04/27,11:50:00,95.18,95.22,95.06,95.16,65003
2018/04/27,11:51:00,95.16,95.18,95.09,95.10,51209
2018/04/27,11:52:00,95.11,95.16,95.05,95.16,44998
2018/04/27,11:53:00,95.16,95.27,95.14,95.26,57666
2018/04/27,11:54:00,95.25,95.26,95.09,95.09,83348
2018/04/27,11:55:00,95.08,95.11,95.03,95.03,81781
2018/04/27,11:56:00,95.03,95.03,94.92,94.98,96549
2018/04/27,11:57:00,94.98,95.13,94.93,95.12,52285
2018/04/27,11:58:00,95.12,95.12,94.94,94.95,125635
2018/04/27,11:59:00,94.94,95.06,94.89,95.05,92575
2018/04/27,12:00:00,95.04,95.04,94.92,95.00,61440
2018/04/27,12:01:00,95.00,95.15,94.98,95.13,130305
2018/04/27,12:02:00,95.14,95.17,95.05,95.11,52941
2018/04/27,12:03:00,95.11,95.39,95.11,95.32,148152
2018/04/27,12:04:00,95.33,95.40,95.28,95.40,106662
2018/04/27,12:05:00,95.40,95.49,95.36,95.41,89362
2018/04/27,12:06:00,95.40,95.49,95.36,95.36,76504
2018/04/27,12:07:00,95.36,95.49,95.36,95.49,77498
2018/04/27,12:08:00,95.49,95.50,95.48,95.50,55099
2018/04/27,12:09:00,95.50,95.55,95.44,95.45,126497
2018/04/27,12:10:00,95.45,95.50,95.38,95.42,62097
2018/04/27,12:11:00,95.41,95.47,95.41,95.45,32927
2018/04/27,12:12:00,95.45,95.48,95.39,95.40,37302
2018/04/27,12:13:00,95.40,95.45,95.28,95.34,62995
2018/04/27,12:14:00,95.34,95.42,95.34,95.39,34280
2018/04/27,12:15:00,95.38,95.54,95.38,95.53,52110
2018/04/27,12:16:00,95.52,95.55,95.46,95.48,47334
2018/04/27,12:17:00,95.48,95.50,95.43,95.45,35476
2018/04/27,12:18:00,95.45,95.48,95.40,95.47,33531
2018/04/27,12:19:00,95.46,95.52,95.41,95.43,69509
2018/04/27,12:20:00,95.44,95.55,95.43,95.55,54871
2018/04/27,12:21:00,95.55,95.62,95.54,95.59,99228
2018/04/27,12:22:00,95.59,95.60,95.52,95.53,56997
2018/04/27,12:23:00,95.53,95.56,95.43,95.45,53148
2018/04/27,12:24:00,95.45,95.52,95.44,95.50,40421
2018/04/27,12:25:00,95.50,95.51,95.38,95.41,47248
2018/04/27,12:26:00,95.41,95.50,95.40,95.47,66309
2018/04/27,12:27:00,95.46,95.47,95.42,95.44,32161
2018/04/27,12:28:00,95.44,95.44,95.27,95.27,41799
2018/04/27,12:29:00,95.27,95.36,95.27,95.31,50908
2018/04/27,12:30:00,95.31,95.33,95.29,95.31,26250
2018/04/27,12:31:00,95.31,95.32,95.13,95.31,81010
2018/04/27,12:32:00,95.31,95.36,95.30,95.35,43277
2018/04/27,12:33:00,95.35,95.43,95.35,95.43,41850
2018/04/27,12:34:00,95.41,95.42,95.22,95.26,57560
2018/04/27,12:35:00,95.25,95.26,95.00,95.08,124189
2018/04/27,12:36:00,95.08,95.09,94.85,94.93,103484
2018/04/27,12:37:00,94.93,95.03,94.87,95.03,59852
2018/04/27,12:38:00,95.03,95.07,94.93,94.96,41768
2018/04/27,12:39:00,94.98,95.01,94.92,94.98,37290
2018/04/27,12:40:00,94.97,95.05,94.92,94.99,28590
2018/04/27,12:41:00,95.00,95.02,94.91,94.93,56750
2018/04/27,12:42:00,94.95,95.02,94.95,94.99,29795
2018/04/27,12:43:00,95.00,95.21,94.99,95.17,84739
2018/04/27,12:44:00,95.17,95.17,95.06,95.10,49920
2018/04/27,12:45:00,95.11,95.13,94.99,95.02,37027
2018/04/27,12:46:00,95.03,95.18,94.97,95.13,45225
2018/04/27,12:47:00,95.13,95.19,95.09,95.19,55466
2018/04/27,12:48:00,95.20,95.29,95.15,95.25,44420
2018/04/27,12:49:00,95.25,95.32,95.20,95.23,53616
2018/04/27,12:50:00,95.23,95.24,95.10,95.13,40623
2018/04/27,12:51:00,95.13,95.18,95.11,95.12,25495
2018/04/27,12:52:00,95.12,95.20,95.12,95.18,41101
2018/04/27,12:53:00,95.18,95.20,95.13,95.15,18528
2018/04/27,12:54:00,95.16,95.26,95.15,95.23,43977
2018/04/27,12:55:00,95.23,95.36,95.13,95.34,55544
2018/04/27,12:56:00,95.36,95.47,95.31,95.44,104665
2018/04/27,12:57:00,95.44,95.46,95.28,95.30,40594
2018/04/27,12:58:00,95.30,95.38,95.30,95.36,28273
2018/04/27,12:59:00,95.36,95.37,95.27,95.30,21390
2018/04/27,13:00:00,95.30,95.37,95.29,95.34,31882
2018/04/27,13:01:00,95.34,95.40,95.30,95.30,47058
2018/04/27,13:02:00,95.30,95.31,95.23,95.24,36734
2018/04/27,13:03:00,95.24,95.32,95.23,95.31,24911
2018/04/27,13:04:00,95.30,95.34,95.28,95.32,42639
2018/04/27,13:05:00,95.32,95.33,95.25,95.26,23210
2018/04/27,13:06:00,95.26,95.34,95.26,95.34,22114
2018/04/27,13:07:00,95.34,95.37,95.27,95.28,32010
2018/04/27,13:08:00,95.28,95.30,95.17,95.19,42314
2018/04/27,13:09:00,95.21,95.26,95.21,95.22,24101
2018/04/27,13:10:00,95.23,95.30,95.23,95.27,23886
2018/04/27,13:11:00,95.27,95.32,95.26,95.31,14421
2018/04/27,13:12:00,95.30,95.33,95.27,95.28,18936
2018/04/27,13:13:00,95.28,95.33,95.28,95.31,38350
2018/04/27,13:14:00,95.31,95.46,95.31,95.44,121817
2018/04/27,13:15:00,95.43,95.49,95.40,95.48,43338
2018/04/27,13:16:00,95.48,95.50,95.45,95.45,41815
2018/04/27,13:17:00,95.46,95.53,95.44,95.50,47865
2018/04/27,13:18:00,95.50,95.50,95.45,95.47,30476
2018/04/27,13:19:00,95.47,95.47,95.44,95.45,45497
2018/04/27,13:20:00,95.44,95.52,95.44,95.50,42868
2018/04/27,13:21:00,95.50,95.50,95.46,95.48,20789
2018/04/27,13:22:00,95.49,95.49,95.44,95.44,29200
2018/04/27,13:23:00,95.46,95.46,95.34,95.34,41924
2018/04/27,13:24:00,95.34,95.36,95.29,95.31,32628
2018/04/27,13:25:00,95.31,95.37,95.29,95.36,31824
2018/04/27,13:26:00,95.36,95.37,95.30,95.31,19489
2018/04/27,13:27:00,95.31,95.36,95.31,95.35,27150
2018/04/27,13:28:00,95.36,95.36,95.14,95.16,60806
2018/04/27,13:29:00,95.16,95.24,95.16,95.19,27671
2018/04/27,13:30:00,95.19,95.24,95.17,95.17,24639
2018/04/27,13:31:00,95.17,95.20,95.17,95.19,17406
2018/04/27,13:32:00,95.19,95.20,95.13,95.17,40540
2018/04/27,13:33:00,95.17,95.17,95.14,95.15,32146
2018/04/27,13:34:00,95.15,95.20,95.14,95.20,24858
2018/04/27,13:35:00,95.20,95.25,95.19,95.25,45775
2018/04/27,13:36:00,95.25,95.34,95.25,95.34,49700
2018/04/27,13:37:00,95.33,95.42,95.33,95.40,94132
2018/04/27,13:38:00,95.43,95.47,95.38,95.40,66030
2018/04/27,13:39:00,95.40,95.42,95.32,95.36,35739
2018/04/27,13:40:00,95.36,95.39,95.34,95.38,18173
2018/04/27,13:41:00,95.38,95.41,95.37,95.39,19517
2018/04/27,13:42:00,95.39,95.40,95.31,95.35,40017
2018/04/27,13:43:00,95.35,95.43,95.34,95.39,49425
2018/04/27,13:44:00,95.39,95.42,95.36,95.40,45648
2018/04/27,13:45:00,95.40,95.40,95.23,95.31,68379
2018/04/27,13:46:00,95.31,95.33,95.29,95.30,28180
2018/04/27,13:47:00,95.30,95.31,95.25,95.26,32496
2018/04/27,13:48:00,95.26,95.27,95.21,95.26,43512
2018/04/27,13:49:00,95.26,95.26,95.17,95.20,45600
2018/04/27,13:50:00,95.19,95.23,95.15,95.16,31175
2018/04/27,13:51:00,95.16,95.30,95.13,95.30,52229
2018/04/27,13:52:00,95.30,95.32,95.25,95.30,34474
2018/04/27,13:53:00,95.29,95.30,95.25,95.27,19874
2018/04/27,13:54:00,95.27,95.32,95.27,95.28,31564
2018/04/27,13:55:00,95.28,95.28,95.21,95.24,30691
2018/04/27,13:56:00,95.24,95.24,95.20,95.21,29292
2018/04/27,13:57:00,95.22,95.22,95.16,95.18,29247
2018/04/27,13:58:00,95.18,95.19,95.10,95.18,62196
2018/04/27,13:59:00,95.17,95.20,95.12,95.12,23880
2018/04/27,14:00:00,95.12,95.18,95.12,95.15,30773
2018/04/27,14:01:00,95.15,95.24,95.14,95.24,22237
2018/04/27,14:02:00,95.23,95.23,95.11,95.12,31027
2018/04/27,14:03:00,95.12,95.23,95.12,95.14,67866
2018/04/27,14:04:00,95.14,95.17,95.11,95.17,95703
2018/04/27,14:05:00,95.18,95.21,95.11,95.17,35385
2018/04/27,14:06:00,95.17,95.28,95.14,95.26,50023
2018/04/27,14:07:00,95.26,95.26,95.14,95.17,53133
2018/04/27,14:08:00,95.17,95.22,95.16,95.18,23601
2018/04/27,14:09:00,95.18,95.23,95.18,95.21,19531
2018/04/27,14:10:00,95.21,95.22,95.18,95.22,25225
2018/04/27,14:11:00,95.22,95.25,95.22,95.24,27935
2018/04/27,14:12:00,95.22,95.25,95.21,95.22,16010
2018/04/27,14:13:00,95.21,95.29,95.21,95.29,51442
2018/04/27,14:14:00,95.29,95.40,95.29,95.39,97343
2018/04/27,14:15:00,95.39,95.40,95.30,95.39,56541
2018/04/27,14:16:00,95.39,95.41,95.37,95.37,57444
2018/04/27,14:17:00,95.37,95.44,95.36,95.43,97920
2018/04/27,14:18:00,95.43,95.43,95.39,95.43,85238
2018/04/27,14:19:00,95.43,95.45,95.39,95.40,83927
2018/04/27,14:20:00,95.40,95.43,95.38,95.40,50356
2018/04/27,14:21:00,95.40,95.41,95.38,95.40,46702
2018/04/27,14:22:00,95.40,95.44,95.39,95.40,56825
2018/04/27,14:23:00,95.39,95.40,95.31,95.36,40734
2018/04/27,14:24:00,95.36,95.43,95.36,95.39,65613
2018/04/27,14:25:00,95.39,95.41,95.37,95.40,41879
2018/04/27,14:26:00,95.40,95.41,95.36,95.38,39443
2018/04/27,14:27:00,95.38,95.41,95.37,95.39,37658
2018/04/27,14:28:00,95.39,95.40,95.36,95.40,25100
2018/04/27,14:29:00,95.39,95.40,95.35,95.37,21451
2018/04/27,14:30:00,95.37,95.40,95.36,95.40,20172
2018/04/27,14:31:00,95.39,95.39,95.30,95.37,70891
2018/04/27,14:32:00,95.37,95.44,95.37,95.44,49166
2018/04/27,14:33:00,95.44,95.69,95.44,95.67,173568
2018/04/27,14:34:00,95.67,95.73,95.64,95.66,89805
2018/04/27,14:35:00,95.67,95.67,95.53,95.60,45160
2018/04/27,14:36:00,95.61,95.64,95.58,95.59,49610
2018/04/27,14:37:00,95.60,95.64,95.59,95.63,41890
2018/04/27,14:38:00,95.63,95.63,95.57,95.59,64598
2018/04/27,14:39:00,95.59,95.61,95.56,95.60,61577
2018/04/27,14:40:00,95.60,95.60,95.57,95.58,36659
2018/04/27,14:41:00,95.58,95.61,95.57,95.59,54714
2018/04/27,14:42:00,95.59,95.60,95.57,95.57,36613
2018/04/27,14:43:00,95.58,95.60,95.55,95.58,90808
2018/04/27,14:44:00,95.58,95.67,95.58,95.66,80589
2018/04/27,14:45:00,95.66,95.72,95.65,95.69,64116
2018/04/27,14:46:00,95.69,95.79,95.68,95.77,48999
2018/04/27,14:47:00,95.77,95.80,95.75,95.79,41160
2018/04/27,14:48:00,95.79,95.79,95.74,95.76,38133
2018/04/27,14:49:00,95.76,95.77,95.72,95.74,57329
2018/04/27,14:50:00,95.74,95.75,95.67,95.70,68042
2018/04/27,14:51:00,95.69,95.70,95.61,95.62,87683
2018/04/27,14:52:00,95.62,95.62,95.52,95.56,120983
2018/04/27,14:53:00,95.56,95.59,95.52,95.53,49412
2018/04/27,14:54:00,95.53,95.54,95.45,95.51,82645
2018/04/27,14:55:00,95.51,95.56,95.47,95.49,49410
2018/04/27,14:56:00,95.49,95.54,95.47,95.51,36152
2018/04/27,14:57:00,95.51,95.59,95.51,95.54,27932
2018/04/27,14:58:00,95.54,95.56,95.52,95.53,49519
2018/04/27,14:59:00,95.53,95.59,95.51,95.56,47933
2018/04/27,15:00:00,95.56,95.64,95.55,95.64,61353
2018/04/27,15:01:00,95.64,95.70,95.59,95.70,112145
2018/04/27,15:02:00,95.70,95.70,95.65,95.67,58181
2018/04/27,15:03:00,95.67,95.78,95.67,95.78,61762
2018/04/27,15:04:00,95.78,95.80,95.68,95.74,93202
2018/04/27,15:05:00,95.74,95.76,95.68,95.72,56110
2018/04/27,15:06:00,95.72,95.75,95.62,95.62,63908
2018/04/27,15:07:00,95.63,95.64,95.59,95.60,40968
2018/04/27,15:08:00,95.61,95.61,95.58,95.59,64643
2018/04/27,15:09:00,95.59,95.60,95.53,95.59,54707
2018/04/27,15:10:00,95.60,95.60,95.54,95.57,37698
2018/04/27,15:11:00,95.57,95.61,95.54,95.59,67292
2018/04/27,15:12:00,95.59,95.61,95.54,95.57,79978
2018/04/27,15:13:00,95.57,95.61,95.55,95.60,39803
2018/04/27,15:14:00,95.60,95.60,95.54,95.54,66314
2018/04/27,15:15:00,95.52,95.55,95.49,95.54,57015
2018/04/27,15:16:00,95.54,95.59,95.53,95.54,59450
2018/04/27,15:17:00,95.54,95.58,95.51,95.52,92642
2018/04/27,15:18:00,95.52,95.56,95.50,95.54,56395
2018/04/27,15:19:00,95.55,95.58,95.51,95.57,43133
2018/04/27,15:20:00,95.57,95.59,95.56,95.56,34581
2018/04/27,15:21:00,95.56,95.57,95.53,95.53,51740
2018/04/27,15:22:00,95.53,95.55,95.53,95.54,33737
2018/04/27,15:23:00,95.54,95.55,95.52,95.54,39050
2018/04/27,15:24:00,95.54,95.55,95.52,95.54,50066
2018/04/27,15:25:00,95.54,95.59,95.54,95.56,92000
2018/04/27,15:26:00,95.56,95.58,95.53,95.53,57667
2018/04/27,15:27:00,95.54,95.54,95.45,95.47,125038
2018/04/27,15:28:00,95.47,95.47,95.35,95.38,145341
2018/04/27,15:29:00,95.39,95.45,95.39,95.44,49083
2018/04/27,15:30:00,95.44,95.51,95.44,95.50,67816
2018/04/27,15:31:00,95.50,95.59,95.49,95.58,105491
2018/04/27,15:32:00,95.56,95.59,95.56,95.57,111464
2018/04/27,15:33:00,95.57,95.64,95.57,95.62,139499
2018/04/27,15:34:00,95.62,95.75,95.62,95.72,119258
2018/04/27,15:35:00,95.73,95.79,95.70,95.79,149831
2018/04/27,15:36:00,95.79,95.84,95.74,95.80,124413
2018/04/27,15:37:00,95.80,95.81,95.76,95.78,132146
2018/04/27,15:38:00,95.77,95.85,95.74,95.81,93640
2018/04/27,15:39:00,95.82,95.82,95.76,95.77,95387
2018/04/27,15:40:00,95.77,95.83,95.77,95.80,78057
2018/04/27,15:41:00,95.81,95.82,95.78,95.79,69339
2018/04/27,15:42:00,95.78,95.90,95.78,95.90,104480
2018/04/27,15:43:00,95.90,95.93,95.79,95.81,159034
2018/04/27,15:44:00,95.81,95.85,95.78,95.84,115273
2018/04/27,15:45:00,95.84,95.87,95.81,95.81,88025
2018/04/27,15:46:00,95.81,95.90,95.81,95.86,179662
2018/04/27,15:47:00,95.86,95.88,95.84,95.84,141704
2018/04/27,15:48:00,95.83,95.92,95.82,95.87,89767
2018/04/27,15:49:00,95.87,95.90,95.83,95.84,87366
2018/04/27,15:50:00,95.84,95.85,95.78,95.78,144455
2018/04/27,15:51:00,95.78,95.83,95.68,95.69,161809
2018/04/27,15:52:00,95.70,95.71,95.58,95.62,144176
2018/04/27,15:53:00,95.61,95.80,95.61,95.80,110911
2018/04/27,15:54:00,95.80,95.84,95.78,95.83,159856
2018/04/27,15:55:00,95.83,95.89,95.83,95.88,93734
2018/04/27,15:56:00,95.88,95.88,95.83,95.85,145355
2018/04/27,15:57:00,95.85,95.92,95.83,95.84,191144
2018/04/27,15:58:00,95.84,95.91,95.83,95.88,194062
2018/04/27,15:59:00,95.88,96.03,95.87,96.01,363201
2018/04/27,16:00:00,96.02,96.05,95.80,95.82,406590
2018/04/30,09:31:00,96.33,96.40,96.15,96.24,536478
2018/04/30,09:32:00,96.24,96.29,96.05,96.11,116574
2018/04/30,09:33:00,96.12,96.27,96.02,96.13,104841
2018/04/30,09:34:00,96.13,96.24,96.10,96.17,64918
2018/04/30,09:35:00,96.16,96.19,95.87,95.88,108242
2018/04/30,09:36:00,95.88,96.06,95.79,96.05,107428
2018/04/30,09:37:00,96.05,96.05,95.84,95.88,115116
2018/04/30,09:38:00,95.87,96.03,95.86,96.01,124672
2018/04/30,09:39:00,96.01,96.06,95.95,95.99,88649
2018/04/30,09:40:00,95.99,96.04,95.93,95.99,91483
2018/04/30,09:41:00,95.99,96.20,95.99,96.15,153260
2018/04/30,09:42:00,96.15,96.16,96.08,96.11,81346
2018/04/30,09:43:00,96.12,96.14,96.08,96.11,54119
2018/04/30,09:44:00,96.12,96.18,96.11,96.14,94206
2018/04/30,09:45:00,96.14,96.18,96.02,96.05,97222
2018/04/30,09:46:00,96.05,96.12,95.99,96.01,96538
2018/04/30,09:47:00,96.02,96.04,95.97,96.01,81148
2018/04/30,09:48:00,96.00,96.11,95.99,96.08,110317
2018/04/30,09:49:00,96.08,96.15,96.04,96.07,103506
2018/04/30,09:50:00,96.07,96.12,96.06,96.07,80515
2018/04/30,09:51:00,96.08,96.19,96.05,96.09,111453
2018/04/30,09:52:00,96.09,96.15,96.08,96.14,46252
2018/04/30,09:53:00,96.14,96.21,96.13,96.14,126040
2018/04/30,09:54:00,96.15,96.18,96.13,96.13,82900
2018/04/30,09:55:00,96.13,96.13,96.07,96.08,80001
2018/04/30,09:56:00,96.08,96.08,95.97,95.97,106604
2018/04/30,09:57:00,95.98,95.99,95.92,95.95,73944
2018/04/30,09:58:00,95.94,95.94,95.79,95.80,137874
2018/04/30,09:59:00,95.80,95.93,95.73,95.92,124206
2018/04/30,10:00:00,95.92,95.94,95.80,95.80,76994
2018/04/30,10:01:00,95.79,95.88,95.78,95.84,66630
2018/04/30,10:02:00,95.84,95.95,95.84,95.94,73181
2018/04/30,10:03:00,95.94,95.95,95.86,95.86,73860
2018/04/30,10:04:00,95.86,95.95,95.86,95.93,98457
2018/04/30,10:05:00,95.94,95.95,95.90,95.91,48102
2018/04/30,10:06:00,95.91,95.95,95.89,95.94,92414
2018/04/30,10:07:00,95.95,95.95,95.86,95.86,72905
2018/04/30,10:08:00,95.87,95.95,95.87,95.94,74562
2018/04/30,10:09:00,95.94,95.96,95.90,95.94,65264
2018/04/30,10:10:00,95.94,95.95,95.83,95.95,76727
2018/04/30,10:11:00,95.95,95.95,95.91,95.93,112556
2018/04/30,10:12:00,95.93,95.99,95.87,95.96,93214
2018/04/30,10:13:00,95.96,96.00,95.95,95.98,89704
2018/04/30,10:14:00,95.98,95.98,95.92,95.95,45040
2018/04/30,10:15:00,95.95,95.99,95.89,95.94,72027
2018/04/30,10:16:00,95.94,95.95,95.88,95.92,50144
2018/04/30,10:17:00,95.92,95.94,95.80,95.80,61550
2018/04/30,10:18:00,95.80,95.88,95.79,95.85,36843
2018/04/30,10:19:00,95.85,95.89,95.82,95.83,91054
2018/04/30,10:20:00,95.83,95.85,95.66,95.72,154825
2018/04/30,10:21:00,95.72,95.77,95.69,95.74,50825
2018/04/30,10:22:00,95.74,95.74,95.69,95.73,59066
2018/04/30,10:23:00,95.74,95.76,95.59,95.67,211809
2018/04/30,10:24:00,95.67,95.67,95.61,95.63,81707
2018/04/30,10:25:00,95.63,95.63,95.46,95.48,109342
2018/04/30,10:26:00,95.48,95.54,95.37,95.54,95301
2018/04/30,10:27:00,95.55,95.58,95.53,95.54,135417
2018/04/30,10:28:00,95.55,95.66,95.55,95.63,79152
2018/04/30,10:29:00,95.63,95.67,95.59,95.66,46111
2018/04/30,10:30:00,95.66,95.68,95.62,95.62,51415
2018/04/30,10:31:00,95.62,95.66,95.61,95.63,45866
2018/04/30,10:32:00,95.64,95.64,95.59,95.60,52083
2018/04/30,10:33:00,95.60,95.73,95.60,95.67,60988
2018/04/30,10:34:00,95.67,95.72,95.64,95.65,55012
2018/04/30,10:35:00,95.65,95.74,95.65,95.67,57001
2018/04/30,10:36:00,95.66,95.68,95.64,95.66,48969
2018/04/30,10:37:00,95.66,95.66,95.55,95.61,85846
2018/04/30,10:38:00,95.61,95.61,95.51,95.53,46554
2018/04/30,10:39:00,95.53,95.58,95.49,95.53,65797
2018/04/30,10:40:00,95.53,95.64,95.52,95.62,52322
2018/04/30,10:41:00,95.62,95.70,95.56,95.65,57249
2018/04/30,10:42:00,95.65,95.70,95.62,95.67,58295
2018/04/30,10:43:00,95.67,95.67,95.54,95.59,48692
2018/04/30,10:44:00,95.60,95.60,95.50,95.57,42840
2018/04/30,10:45:00,95.57,95.65,95.54,95.55,70930
2018/04/30,10:46:00,95.54,95.59,95.48,95.53,48253
2018/04/30,10:47:00,95.53,95.53,95.44,95.49,68326
2018/04/30,10:48:00,95.48,95.50,95.41,95.43,74815
2018/04/30,10:49:00,95.43,95.53,95.40,95.53,52643
2018/04/30,10:50:00,95.53,95.55,95.46,95.53,44519
2018/04/30,10:51:00,95.52,95.56,95.49,95.54,78734
2018/04/30,10:52:00,95.54,95.54,95.41,95.49,77864
2018/04/30,10:53:00,95.49,95.53,95.44,95.49,135584
2018/04/30,10:54:00,95.49,95.54,95.48,95.50,97955
2018/04/30,10:55:00,95.51,95.66,95.49,95.66,50964
2018/04/30,10:56:00,95.66,95.68,95.60,95.60,61645
2018/04/30,10:57:00,95.60,95.60,95.48,95.54,66996
2018/04/30,10:58:00,95.54,95.58,95.52,95.57,36748
2018/04/30,10:59:00,95.58,95.66,95.58,95.66,39468
2018/04/30,11:00:00,95.65,95.73,95.65,95.72,51353
2018/04/30,11:01:00,95.73,95.77,95.67,95.74,61648
2018/04/30,11:02:00,95.74,95.87,95.74,95.81,72958
2018/04/30,11:03:00,95.82,95.82,95.72,95.73,62380
2018/04/30,11:04:00,95.72,95.75,95.69,95.72,63411
2018/04/30,11:05:00,95.73,95.75,95.70,95.73,33021
2018/04/30,11:06:00,95.73,95.77,95.65,95.67,57492
2018/04/30,11:07:00,95.67,95.71,95.63,95.69,44129
2018/04/30,11:08:00,95.69,95.71,95.64,95.64,34752
2018/04/30,11:09:00,95.64,95.64,95.52,95.55,105271
2018/04/30,11:10:00,95.56,95.58,95.55,95.56,66381
2018/04/30,11:11:00,95.56,95.65,95.55,95.61,58340
2018/04/30,11:12:00,95.61,95.66,95.59,95.66,69453
2018/04/30,11:13:00,95.66,95.79,95.66,95.77,65938
2018/04/30,11:14:00,95.77,95.77,95.70,95.72,38090
2018/04/30,11:15:00,95.73,95.77,95.71,95.74,44008
2018/04/30,11:16:00,95.74,95.74,95.65,95.65,38709
2018/04/30,11:17:00,95.64,95.65,95.44,95.47,103408
2018/04/30,11:18:00,95.48,95.50,95.44,95.48,57800
2018/04/30,11:19:00,95.48,95.51,95.47,95.49,66507
2018/04/30,11:20:00,95.49,95.50,95.33,95.35,104861
2018/04/30,11:21:00,95.36,95.38,95.28,95.29,143859
2018/04/30,11:22:00,95.29,95.32,95.17,95.19,132431
2018/04/30,11:23:00,95.19,95.23,95.17,95.17,85906
2018/04/30,11:24:00,95.18,95.21,95.17,95.20,90545
2018/04/30,11:25:00,95.19,95.26,95.18,95.19,97294
2018/04/30,11:26:00,95.19,95.29,95.16,95.28,44957
2018/04/30,11:27:00,95.28,95.31,95.22,95.25,51733
2018/04/30,11:28:00,95.25,95.28,95.11,95.12,80917
2018/04/30,11:29:00,95.12,95.16,95.08,95.11,65389
2018/04/30,11:30:00,95.11,95.13,95.08,95.09,44978
2018/04/30,11:31:00,95.09,95.09,94.86,94.86,160053
2018/04/30,11:32:00,94.86,95.01,94.86,94.99,92476
2018/04/30,11:33:00,94.99,94.99,94.92,94.98,55244
2018/04/30,11:34:00,94.98,95.01,94.75,94.76,116573
2018/04/30,11:35:00,94.76,94.88,94.76,94.81,118908
2018/04/30,11:36:00,94.81,94.82,94.66,94.66,93905
2018/04/30,11:37:00,94.66,94.73,94.56,94.60,92699
2018/04/30,11:38:00,94.60,94.64,94.54,94.57,84103
2018/04/30,11:39:00,94.57,94.57,94.52,94.52,88180
2018/04/30,11:40:00,94.52,94.52,94.35,94.37,159874
2018/04/30,11:41:00,94.37,94.44,94.33,94.39,71365
2018/04/30,11:42:00,94.39,94.40,94.29,94.36,89365
2018/04/30,11:43:00,94.36,94.39,94.33,94.38,54033
2018/04/30,11:44:00,94.39,94.53,94.39,94.49,93864
2018/04/30,11:45:00,94.48,94.56,94.46,94.51,94219
2018/04/30,11:46:00,94.50,94.55,94.45,94.48,59937
2018/04/30,11:47:00,94.48,94.48,94.29,94.29,77943
2018/04/30,11:48:00,94.29,94.39,94.28,94.38,66604
2018/04/30,11:49:00,94.38,94.42,94.27,94.29,82242
2018/04/30,11:50:00,94.29,94.33,94.13,94.15,146647
2018/04/30,11:51:00,94.15,94.21,93.96,94.11,203629
2018/04/30,11:52:00,94.12,94.15,94.03,94.08,85968
2018/04/30,11:53:00,94.07,94.10,94.02,94.04,73601
2018/04/30,11:54:00,94.05,94.09,93.90,93.94,223257
2018/04/30,11:55:00,93.93,93.94,93.74,93.80,165344
2018/04/30,11:56:00,93.81,93.86,93.78,93.81,77818
2018/04/30,11:57:00,93.81,93.96,93.81,93.96,117623
2018/04/30,11:58:00,93.96,93.96,93.80,93.81,66846
2018/04/30,11:59:00,93.81,93.94,93.81,93.91,137137
2018/04/30,12:00:00,93.91,93.93,93.80,93.91,133061
2018/04/30,12:01:00,93.91,93.91,93.78,93.81,108541
2018/04/30,12:02:00,93.81,93.82,93.76,93.80,99426
2018/04/30,12:03:00,93.80,93.86,93.80,93.83,109249
2018/04/30,12:04:00,93.83,93.85,93.67,93.69,97180
2018/04/30,12:05:00,93.69,93.72,93.63,93.71,98605
2018/04/30,12:06:00,93.71,93.72,93.54,93.55,91638
2018/04/30,12:07:00,93.56,93.68,93.53,93.57,111166
2018/04/30,12:08:00,93.57,93.66,93.57,93.65,99193
2018/04/30,12:09:00,93.65,93.66,93.48,93.48,155756
2018/04/30,12:10:00,93.48,93.52,93.46,93.47,107641
2018/04/30,12:11:00,93.47,93.50,93.40,93.43,103719
2018/04/30,12:12:00,93.43,93.43,93.26,93.37,167388
2018/04/30,12:13:00,93.36,93.37,93.30,93.37,85826
2018/04/30,12:14:00,93.38,93.48,93.36,93.36,164364
2018/04/30,12:15:00,93.36,93.42,93.32,93.40,105137
2018/04/30,12:16:00,93.40,93.44,93.30,93.32,120691
2018/04/30,12:17:00,93.32,93.33,93.26,93.31,89412
2018/04/30,12:18:00,93.31,93.36,93.15,93.17,113570
2018/04/30,12:19:00,93.17,93.38,93.16,93.38,68411
2018/04/30,12:20:00,93.37,93.46,93.37,93.45,96370
2018/04/30,12:21:00,93.45,93.49,93.42,93.42,85105
2018/04/30,12:22:00,93.42,93.47,93.41,93.47,63744
2018/04/30,12:23:00,93.47,93.54,93.46,93.54,105646
2018/04/30,12:24:00,93.54,93.59,93.53,93.57,104754
2018/04/30,12:25:00,93.57,93.58,93.54,93.55,57230
2018/04/30,12:26:00,93.55,93.55,93.41,93.47,78863
2018/04/30,12:27:00,93.46,93.51,93.44,93.47,65406
2018/04/30,12:28:00,93.47,93.57,93.47,93.56,46923
2018/04/30,12:29:00,93.56,93.65,93.56,93.64,77139
2018/04/30,12:30:00,93.64,93.73,93.63,93.71,44645
2018/04/30,12:31:00,93.70,93.70,93.61,93.61,63661
2018/04/30,12:32:00,93.61,93.69,93.61,93.69,26069
2018/04/30,12:33:00,93.68,93.71,93.60,93.64,83239
2018/04/30,12:34:00,93.64,93.69,93.61,93.67,126854
2018/04/30,12:35:00,93.67,93.82,93.66,93.78,211382
2018/04/30,12:36:00,93.78,93.85,93.73,93.80,134123
2018/04/30,12:37:00,93.81,93.85,93.81,93.84,71877
2018/04/30,12:38:00,93.84,93.89,93.80,93.88,99282
2018/04/30,12:39:00,93.88,93.92,93.87,93.91,75001
2018/04/30,12:40:00,93.91,93.91,93.85,93.88,71355
2018/04/30,12:41:00,93.88,93.99,93.82,93.83,110251
2018/04/30,12:42:00,93.83,93.90,93.80,93.89,60842
2018/04/30,12:43:00,93.89,94.00,93.89,93.99,45522
2018/04/30,12:44:00,94.00,94.02,93.94,94.00,60555
2018/04/30,12:45:00,94.01,94.02,93.96,93.99,61189
2018/04/30,12:46:00,93.99,94.00,93.88,93.90,87190
2018/04/30,12:47:00,93.90,93.91,93.83,93.84,49270
2018/04/30,12:48:00,93.84,93.84,93.71,93.74,104124
2018/04/30,12:49:00,93.74,93.75,93.67,93.74,109983
2018/04/30,12:50:00,93.73,93.73,93.66,93.68,46801
2018/04/30,12:51:00,93.68,93.73,93.65,93.66,44157
2018/04/30,12:52:00,93.65,93.65,93.43,93.44,139141
2018/04/30,12:53:00,93.45,93.51,93.44,93.44,53266
2018/04/30,12:54:00,93.44,93.54,93.43,93.51,53679
2018/04/30,12:55:00,93.51,93.55,93.48,93.52,27966
2018/04/30,12:56:00,93.52,93.55,93.44,93.51,51064
2018/04/30,12:57:00,93.51,93.53,93.45,93.48,36608
2018/04/30,12:58:00,93.49,93.67,93.48,93.64,52040
2018/04/30,12:59:00,93.63,93.70,93.63,93.68,61624
2018/04/30,13:00:00,93.68,93.75,93.67,93.75,50576
2018/04/30,13:01:00,93.75,93.82,93.70,93.82,56806
2018/04/30,13:02:00,93.81,93.82,93.75,93.78,39913
2018/04/30,13:03:00,93.78,93.81,93.72,93.73,32313
2018/04/30,13:04:00,93.73,93.82,93.73,93.81,30494
2018/04/30,13:05:00,93.81,93.82,93.67,93.68,43817
2018/04/30,13:06:00,93.68,93.75,93.68,93.70,20300
2018/04/30,13:07:00,93.70,93.81,93.70,93.81,35679
2018/04/30,13:08:00,93.81,93.81,93.73,93.81,53447
2018/04/30,13:09:00,93.81,93.88,93.78,93.85,76570
2018/04/30,13:10:00,93.85,93.91,93.84,93.88,67267
2018/04/30,13:11:00,93.87,93.93,93.87,93.90,39117
2018/04/30,13:12:00,93.90,93.94,93.84,93.85,59680
2018/04/30,13:13:00,93.86,93.86,93.82,93.84,32162
2018/04/30,13:14:00,93.84,93.84,93.68,93.68,56981
2018/04/30,13:15:00,93.69,93.77,93.68,93.77,37127
2018/04/30,13:16:00,93.77,93.90,93.74,93.87,66700
2018/04/30,13:17:00,93.87,93.87,93.77,93.79,73828
2018/04/30,13:18:00,93.79,93.80,93.71,93.80,36174
2018/04/30,13:19:00,93.80,93.80,93.69,93.70,63227
2018/04/30,13:20:00,93.70,93.78,93.69,93.75,55190
2018/04/30,13:21:00,93.76,93.76,93.69,93.74,55793
2018/04/30,13:22:00,93.73,93.81,93.72,93.80,23798
2018/04/30,13:23:00,93.81,93.94,93.81,93.90,86685
2018/04/30,13:24:00,93.90,93.90,93.80,93.82,83623
2018/04/30,13:25:00,93.83,93.84,93.66,93.69,82857
2018/04/30,13:26:00,93.67,93.75,93.66,93.72,32823
2018/04/30,13:27:00,93.72,93.74,93.59,93.67,100010
2018/04/30,13:28:00,93.66,93.73,93.65,93.72,19214
2018/04/30,13:29:00,93.72,93.77,93.68,93.71,31849
2018/04/30,13:30:00,93.72,93.79,93.72,93.79,25760
2018/04/30,13:31:00,93.79,93.80,93.76,93.80,33708
2018/04/30,13:32:00,93.80,93.85,93.73,93.85,25579
2018/04/30,13:33:00,93.84,93.90,93.83,93.85,47414
2018/04/30,13:34:00,93.84,93.87,93.81,93.83,22871
2018/04/30,13:35:00,93.83,93.88,93.83,93.87,24259
2018/04/30,13:36:00,93.87,93.95,93.83,93.95,31114
2018/04/30,13:37:00,93.95,94.02,93.95,94.01,91457
2018/04/30,13:38:00,94.01,94.05,93.97,94.02,53910
2018/04/30,13:39:00,94.02,94.04,94.01,94.02,39051
2018/04/30,13:40:00,94.02,94.02,93.99,94.01,40511
2018/04/30,13:41:00,94.01,94.11,93.99,94.11,39144
2018/04/30,13:42:00,94.11,94.11,94.03,94.06,43657
2018/04/30,13:43:00,94.06,94.16,94.06,94.12,80120
2018/04/30,13:44:00,94.12,94.22,94.12,94.18,61201
2018/04/30,13:45:00,94.18,94.20,94.15,94.16,53844
2018/04/30,13:46:00,94.17,94.19,94.15,94.17,35482
2018/04/30,13:47:00,94.17,94.17,94.15,94.16,28322
2018/04/30,13:48:00,94.16,94.19,94.15,94.17,27525
2018/04/30,13:49:00,94.17,94.21,94.16,94.17,23668
2018/04/30,13:50:00,94.17,94.26,94.17,94.21,36617
2018/04/30,13:51:00,94.21,94.26,94.19,94.21,50310
2018/04/30,13:52:00,94.21,94.29,94.20,94.29,50211
2018/04/30,13:53:00,94.29,94.35,94.28,94.32,92024
2018/04/30,13:54:00,94.32,94.36,94.24,94.27,86657
2018/04/30,13:55:00,94.27,94.36,94.20,94.36,101658
2018/04/30,13:56:00,94.34,94.36,94.21,94.30,59110
2018/04/30,13:57:00,94.30,94.35,94.29,94.33,33854
2018/04/30,13:58:00,94.33,94.33,94.28,94.29,22016
2018/04/30,13:59:00,94.29,94.31,94.26,94.28,29603
2018/04/30,14:00:00,94.28,94.34,94.28,94.32,32932
2018/04/30,14:01:00,94.32,94.32,94.18,94.20,56902
2018/04/30,14:02:00,94.20,94.22,94.12,94.18,80580
2018/04/30,14:03:00,94.17,94.25,94.16,94.17,63849
2018/04/30,14:04:00,94.17,94.24,94.14,94.18,54848
2018/04/30,14:05:00,94.19,94.19,94.09,94.10,37422
2018/04/30,14:06:00,94.10,94.10,94.05,94.07,37455
2018/04/30,14:07:00,94.08,94.08,94.01,94.03,36149
2018/04/30,14:08:00,94.03,94.03,93.94,93.98,97092
2018/04/30,14:09:00,93.99,93.99,93.84,93.90,62586
2018/04/30,14:10:00,93.89,93.92,93.84,93.86,33451
2018/04/30,14:11:00,93.87,93.89,93.84,93.85,43988
2018/04/30,14:12:00,93.85,93.87,93.77,93.83,47227
2018/04/30,14:13:00,93.82,93.84,93.77,93.81,26955
2018/04/30,14:14:00,93.80,93.90,93.80,93.87,28297
2018/04/30,14:15:00,93.87,93.98,93.84,93.96,39506
2018/04/30,14:16:00,93.96,94.08,93.95,94.05,105517
2018/04/30,14:17:00,94.05,94.09,94.04,94.08,56968
2018/04/30,14:18:00,94.08,94.10,94.04,94.06,33047
2018/04/30,14:19:00,94.06,94.06,93.99,94.04,27150
2018/04/30,14:20:00,94.04,94.05,93.97,94.00,48500
2018/04/30,14:21:00,94.01,94.13,93.99,94.10,45444
2018/04/30,14:22:00,94.10,94.22,94.07,94.18,67157
2018/04/30,14:23:00,94.18,94.25,94.14,94.16,42554
2018/04/30,14:24:00,94.16,94.21,94.13,94.14,39421
2018/04/30,14:25:00,94.13,94.22,94.10,94.12,41110
2018/04/30,14:26:00,94.12,94.19,94.11,94.15,30166
2018/04/30,14:27:00,94.14,94.18,94.11,94.13,42444
2018/04/30,14:28:00,94.14,94.16,94.06,94.07,35474
2018/04/30,14:29:00,94.08,94.15,94.08,94.12,41291
2018/04/30,14:30:00,94.12,94.23,94.11,94.14,52671
2018/04/30,14:31:00,94.14,94.15,94.08,94.08,36701
2018/04/30,14:32:00,94.09,94.14,94.02,94.04,33687
2018/04/30,14:33:00,94.04,94.11,94.02,94.11,35482
2018/04/30,14:34:00,94.11,94.19,94.01,94.02,79370
2018/04/30,14:35:00,94.01,94.13,94.00,94.08,50152
2018/04/30,14:36:00,94.09,94.12,94.04,94.06,30169
2018/04/30,14:37:00,94.06,94.12,94.04,94.11,45246
2018/04/30,14:38:00,94.11,94.11,94.02,94.04,34123
2018/04/30,14:39:00,94.04,94.17,94.04,94.07,49483
2018/04/30,14:40:00,94.07,94.08,93.99,94.01,50572
2018/04/30,14:41:00,94.01,94.05,94.01,94.02,23522
2018/04/30,14:42:00,94.02,94.04,93.94,93.95,42038
2018/04/30,14:43:00,93.96,94.04,93.95,94.00,67180
2018/04/30,14:44:00,94.01,94.01,93.87,93.92,47752
2018/04/30,14:45:00,93.93,93.97,93.93,93.94,14616
2018/04/30,14:46:00,93.94,93.98,93.91,93.91,19087
2018/04/30,14:47:00,93.91,93.93,93.82,93.87,44343
2018/04/30,14:48:00,93.88,93.92,93.84,93.89,52270
2018/04/30,14:49:00,93.90,93.98,93.89,93.98,25828
2018/04/30,14:50:00,93.97,94.02,93.94,94.00,20898
2018/04/30,14:51:00,94.00,94.06,94.00,94.02,25608
2018/04/30,14:52:00,94.02,94.08,93.99,94.08,32007
2018/04/30,14:53:00,94.08,94.08,93.95,94.06,52133
2018/04/30,14:54:00,94.06,94.06,93.97,93.99,39412
2018/04/30,14:55:00,93.99,94.09,93.97,94.01,42215
2018/04/30,14:56:00,94.01,94.07,93.97,93.98,35149
2018/04/30,14:57:00,93.99,94.04,93.96,93.97,21409
2018/04/30,14:58:00,93.97,93.97,93.87,93.90,68156
2018/04/30,14:59:00,93.89,93.92,93.88,93.88,18749
2018/04/30,15:00:00,93.88,93.92,93.83,93.84,39897
2018/04/30,15:01:00,93.84,93.89,93.79,93.86,38145
2018/04/30,15:02:00,93.85,93.90,93.83,93.87,40753
2018/04/30,15:03:00,93.87,93.89,93.78,93.80,44695
2018/04/30,15:04:00,93.80,93.84,93.78,93.84,43296
2018/04/30,15:05:00,93.83,93.87,93.77,93.79,54107
2018/04/30,15:06:00,93.79,93.87,93.76,93.87,33215
2018/04/30,15:07:00,93.87,93.97,93.87,93.92,49402
2018/04/30,15:08:00,93.92,93.94,93.88,93.90,35934
2018/04/30,15:09:00,93.90,94.02,93.90,93.94,39013
2018/04/30,15:10:00,93.94,93.98,93.91,93.93,35705
2018/04/30,15:11:00,93.93,94.02,93.92,93.98,43507
2018/04/30,15:12:00,93.98,94.02,93.94,94.01,42317
2018/04/30,15:13:00,94.01,94.06,93.99,94.01,42807
2018/04/30,15:14:00,94.01,94.05,94.01,94.03,21831
2018/04/30,15:15:00,94.02,94.09,94.00,94.01,32336
2018/04/30,15:16:00,94.01,94.13,94.00,94.04,152219
2018/04/30,15:17:00,94.03,94.03,93.93,93.94,74427
2018/04/30,15:18:00,93.93,94.00,93.92,93.98,21199
2018/04/30,15:19:00,93.98,93.99,93.95,93.99,26247
2018/04/30,15:20:00,93.98,94.03,93.97,94.03,23768
2018/04/30,15:21:00,94.03,94.03,93.99,94.02,26593
2018/04/30,15:22:00,94.02,94.08,93.89,93.90,90188
2018/04/30,15:23:00,93.90,93.92,93.85,93.90,51889
2018/04/30,15:24:00,93.90,93.95,93.76,93.81,93881
2018/04/30,15:25:00,93.81,93.85,93.79,93.83,36534
2018/04/30,15:26:00,93.83,93.85,93.82,93.83,27871
2018/04/30,15:27:00,93.83,93.85,93.79,93.83,35749
2018/04/30,15:28:00,93.82,93.89,93.81,93.89,28173
2018/04/30,15:29:00,93.88,93.92,93.85,93.92,45193
2018/04/30,15:30:00,93.93,93.99,93.93,93.95,72217
2018/04/30,15:31:00,93.94,94.00,93.93,94.00,54592
2018/04/30,15:32:00,94.00,94.06,93.99,94.01,54760
2018/04/30,15:33:00,94.00,94.06,94.00,94.04,48405
2018/04/30,15:34:00,94.04,94.10,94.01,94.10,68190
2018/04/30,15:35:00,94.10,94.23,94.08,94.17,157117
2018/04/30,15:36:00,94.17,94.21,94.12,94.13,77143
2018/04/30,15:37:00,94.13,94.14,94.03,94.10,80321
2018/04/30,15:38:00,94.10,94.14,94.08,94.13,62627
2018/04/30,15:39:00,94.13,94.13,94.06,94.07,64661
2018/04/30,15:40:00,94.07,94.18,94.07,94.17,97802
2018/04/30,15:41:00,94.17,94.18,94.12,94.16,111809
2018/04/30,15:42:00,94.16,94.16,94.10,94.12,67544
2018/04/30,15:43:00,94.12,94.15,94.07,94.09,74662
2018/04/30,15:44:00,94.09,94.20,94.09,94.17,124546
2018/04/30,15:45:00,94.17,94.22,94.13,94.14,149000
2018/04/30,15:46:00,94.14,94.29,94.14,94.17,198639
2018/04/30,15:47:00,94.16,94.17,94.11,94.12,107014
2018/04/30,15:48:00,94.13,94.13,94.01,94.03,139000
2018/04/30,15:49:00,94.03,94.10,94.02,94.10,75631
2018/04/30,15:50:00,94.10,94.12,94.06,94.11,76882
2018/04/30,15:51:00,94.11,94.12,93.78,93.78,357603
2018/04/30,15:52:00,93.77,93.78,93.67,93.67,196929
2018/04/30,15:53:00,93.67,93.74,93.65,93.68,158001
2018/04/30,15:54:00,93.67,93.69,93.58,93.59,132043
2018/04/30,15:55:00,93.58,93.65,93.55,93.65,128716
2018/04/30,15:56:00,93.65,93.73,93.65,93.69,215225
2018/04/30,15:57:00,93.69,93.71,93.62,93.65,210014
2018/04/30,15:58:00,93.66,93.71,93.66,93.71,186567
2018/04/30,15:59:00,93.71,93.71,93.61,93.66,265586
2018/04/30,16:00:00,93.66,93.76,93.49,93.52,1087607
2018/05/01,09:31:00,93.21,93.32,92.93,92.97,194600
2018/05/01,09:32:00,92.97,93.20,92.95,93.01,74588
2018/05/01,09:33:00,93.02,93.20,93.00,93.16,76479
2018/05/01,09:34:00,93.16,93.29,93.08,93.25,142643
2018/05/01,09:35:00,93.24,93.26,93.14,93.20,49598
2018/05/01,09:36:00,93.19,93.20,93.04,93.05,101264
2018/05/01,09:37:00,93.05,93.23,92.95,93.20,134404
2018/05/01,09:38:00,93.20,93.24,92.95,92.97,95913
2018/05/01,09:39:00,92.97,93.00,92.81,92.88,124199
2018/05/01,09:40:00,92.88,92.96,92.81,92.84,101701
2018/05/01,09:41:00,92.84,92.97,92.79,92.88,114022
2018/05/01,09:42:00,92.88,92.96,92.83,92.92,102704
2018/05/01,09:43:00,92.91,92.95,92.87,92.90,102781
2018/05/01,09:44:00,92.90,93.09,92.89,93.04,124670
2018/05/01,09:45:00,93.05,93.13,92.99,93.04,94931
2018/05/01,09:46:00,93.05,93.14,93.02,93.10,54462
2018/05/01,09:47:00,93.10,93.24,93.06,93.18,86600
2018/05/01,09:48:00,93.18,93.28,93.12,93.28,72343
2018/05/01,09:49:00,93.28,93.32,93.23,93.31,82562
2018/05/01,09:50:00,93.32,93.36,93.27,93.28,72075
2018/05/01,09:51:00,93.29,93.32,93.26,93.31,35189
2018/05/01,09:52:00,93.31,93.54,93.31,93.54,73334
2018/05/01,09:53:00,93.54,93.54,93.37,93.37,80373
2018/05/01,09:54:00,93.37,93.40,93.31,93.36,51242
2018/05/01,09:55:00,93.35,93.39,93.29,93.38,50641
2018/05/01,09:56:00,93.38,93.44,93.34,93.44,60533
2018/05/01,09:57:00,93.44,93.52,93.40,93.51,91562
2018/05/01,09:58:00,93.50,93.60,93.47,93.54,67786
2018/05/01,09:59:00,93.54,93.62,93.54,93.55,59372
2018/05/01,10:00:00,93.55,93.69,93.53,93.64,62366
2018/05/01,10:01:00,93.64,93.69,93.51,93.63,111701
2018/05/01,10:02:00,93.63,93.69,93.59,93.63,238389
2018/05/01,10:03:00,93.63,93.70,93.58,93.65,121761
2018/05/01,10:04:00,93.65,93.70,93.52,93.54,110809
2018/05/01,10:05:00,93.54,93.59,93.44,93.45,131417
2018/05/01,10:06:00,93.46,93.46,93.33,93.33,103198
2018/05/01,10:07:00,93.34,93.51,93.34,93.50,80923
2018/05/01,10:08:00,93.50,93.54,93.41,93.45,133052
2018/05/01,10:09:00,93.44,93.58,93.44,93.57,128712
2018/05/01,10:10:00,93.56,93.66,93.55,93.62,97149
2018/05/01,10:11:00,93.60,93.65,93.56,93.64,67714
2018/05/01,10:12:00,93.64,93.69,93.64,93.65,32854
2018/05/01,10:13:00,93.65,93.84,93.65,93.84,66383
2018/05/01,10:14:00,93.84,93.98,93.83,93.94,131681
2018/05/01,10:15:00,93.94,94.06,93.90,94.04,118398
2018/05/01,10:16:00,94.04,94.06,93.97,94.02,81816
2018/05/01,10:17:00,94.03,94.06,93.93,93.94,64214
2018/05/01,10:18:00,93.94,94.00,93.90,93.94,60666
2018/05/01,10:19:00,93.94,93.94,93.83,93.85,84051
2018/05/01,10:20:00,93.85,94.04,93.85,93.97,91788
2018/05/01,10:21:00,93.97,94.09,93.94,94.09,57806
2018/05/01,10:22:00,94.09,94.16,94.03,94.16,68413
2018/05/01,10:23:00,94.16,94.18,94.07,94.14,89161
2018/05/01,10:24:00,94.13,94.13,93.96,93.97,78709
2018/05/01,10:25:00,93.97,94.01,93.84,93.86,113745
2018/05/01,10:26:00,93.86,93.96,93.85,93.94,38022
2018/05/01,10:27:00,93.94,93.95,93.79,93.83,77113
2018/05/01,10:28:00,93.83,93.87,93.76,93.79,49182
2018/05/01,10:29:00,93.79,93.89,93.75,93.82,54619
2018/05/01,10:30:00,93.82,93.90,93.78,93.88,39330
2018/05/01,10:31:00,93.89,93.89,93.71,93.75,82097
2018/05/01,10:32:00,93.75,93.81,93.72,93.77,86807
2018/05/01,10:33:00,93.77,93.86,93.77,93.85,101668
2018/05/01,10:34:00,93.85,93.99,93.82,93.85,346014
2018/05/01,10:35:00,93.86,93.91,93.82,93.86,100184
2018/05/01,10:36:00,93.86,93.86,93.80,93.82,65380
2018/05/01,10:37:00,93.82,93.85,93.77,93.85,73506
2018/05/01,10:38:00,93.85,93.89,93.82,93.86,320803
2018/05/01,10:39:00,93.86,93.87,93.80,93.86,72822
2018/05/01,10:40:00,93.86,93.89,93.79,93.86,107038
2018/05/01,10:41:00,93.87,93.90,93.86,93.90,135963
2018/05/01,10:42:00,93.89,94.09,93.85,94.09,334064
2018/05/01,10:43:00,94.09,94.13,93.94,93.94,107871
2018/05/01,10:44:00,93.95,94.05,93.94,94.02,79184
2018/05/01,10:45:00,94.02,94.16,94.00,94.15,332190
2018/05/01,10:46:00,94.14,94.15,94.05,94.12,57513
2018/05/01,10:47:00,94.13,94.22,94.07,94.17,79005
2018/05/01,10:48:00,94.17,94.22,94.12,94.18,90002
2018/05/01,10:49:00,94.17,94.21,94.02,94.04,111648
2018/05/01,10:50:00,94.04,94.04,93.93,93.93,73978
2018/05/01,10:51:00,93.93,94.02,93.92,94.00,45557
2018/05/01,10:52:00,94.00,94.05,93.97,94.01,57376
2018/05/01,10:53:00,94.00,94.12,94.00,94.00,133881
2018/05/01,10:54:00,94.00,94.01,93.84,93.86,161746
2018/05/01,10:55:00,93.87,93.89,93.82,93.87,58973
2018/05/01,10:56:00,93.88,94.01,93.88,94.01,71310
2018/05/01,10:57:00,94.01,94.02,93.96,93.98,54644
2018/05/01,10:58:00,93.98,94.04,93.91,94.04,78020
2018/05/01,10:59:00,94.04,94.09,93.99,94.01,48929
2018/05/01,11:00:00,94.01,94.08,93.94,93.94,49305
2018/05/01,11:01:00,93.93,93.93,93.80,93.81,64550
2018/05/01,11:02:00,93.81,93.83,93.75,93.76,53986
2018/05/01,11:03:00,93.75,93.78,93.71,93.78,52235
2018/05/01,11:04:00,93.78,93.78,93.59,93.65,80205
2018/05/01,11:05:00,93.65,93.66,93.55,93.57,55530
2018/05/01,11:06:00,93.57,93.61,93.57,93.59,41591
2018/05/01,11:07:00,93.60,93.68,93.59,93.64,29964
2018/05/01,11:08:00,93.64,93.67,93.60,93.67,50738
2018/05/01,11:09:00,93.67,93.77,93.67,93.69,46120
2018/05/01,11:10:00,93.70,93.70,93.65,93.70,30714
2018/05/01,11:11:00,93.70,93.73,93.65,93.65,43809
2018/05/01,11:12:00,93.66,93.75,93.61,93.73,31681
2018/05/01,11:13:00,93.73,93.76,93.70,93.72,31455
2018/05/01,11:14:00,93.72,93.72,93.62,93.64,40096
2018/05/01,11:15:00,93.64,93.72,93.63,93.69,28798
2018/05/01,11:16:00,93.69,93.81,93.68,93.78,47584
2018/05/01,11:17:00,93.78,93.88,93.77,93.85,46492
2018/05/01,11:18:00,93.85,93.92,93.85,93.89,51305
2018/05/01,11:19:00,93.89,93.93,93.87,93.87,66138
2018/05/01,11:20:00,93.86,93.89,93.84,93.86,39672
2018/05/01,11:21:00,93.87,93.97,93.87,93.92,54011
2018/05/01,11:22:00,93.91,93.93,93.88,93.91,28039
2018/05/01,11:23:00,93.91,93.99,93.91,93.94,41058
2018/05/01,11:24:00,93.94,93.95,93.89,93.90,42202
2018/05/01,11:25:00,93.90,93.93,93.87,93.87,33514
2018/05/01,11:26:00,93.87,93.91,93.85,93.87,29434
2018/05/01,11:27:00,93.86,93.87,93.76,93.78,50732
2018/05/01,11:28:00,93.79,93.83,93.76,93.80,47422
2018/05/01,11:29:00,93.80,93.92,93.79,93.85,56570
2018/05/01,11:30:00,93.85,93.97,93.84,93.97,220735
2018/05/01,11:31:00,93.97,93.98,93.92,93.97,67800
2018/05/01,11:32:00,93.97,94.04,93.96,94.01,89183
2018/05/01,11:33:00,94.01,94.02,93.92,93.92,58637
2018/05/01,11:34:00,93.92,93.93,93.85,93.87,88041
2018/05/01,11:35:00,93.87,93.90,93.84,93.87,40495
2018/05/01,11:36:00,93.87,93.90,93.70,93.72,74902
2018/05/01,11:37:00,93.71,93.79,93.70,93.76,52713
2018/05/01,11:38:00,93.76,93.82,93.76,93.82,39961
2018/05/01,11:39:00,93.82,93.83,93.63,93.67,122160
2018/05/01,11:40:00,93.68,93.73,93.65,93.68,39251
2018/05/01,11:41:00,93.68,93.75,93.67,93.70,20647
2018/05/01,11:42:00,93.70,93.76,93.70,93.76,24230
2018/05/01,11:43:00,93.77,93.83,93.75,93.78,41516
2018/05/01,11:44:00,93.78,93.78,93.63,93.69,33251
2018/05/01,11:45:00,93.68,93.78,93.68,93.69,36678
2018/05/01,11:46:00,93.69,93.76,93.66,93.67,50747
2018/05/01,11:47:00,93.66,93.69,93.60,93.66,56538
2018/05/01,11:48:00,93.66,93.68,93.54,93.55,52899
2018/05/01,11:49:00,93.55,93.55,93.47,93.48,71890
2018/05/01,11:50:00,93.49,93.52,93.45,93.50,73180
2018/05/01,11:51:00,93.50,93.52,93.47,93.48,182870
2018/05/01,11:52:00,93.48,93.58,93.46,93.55,43686
2018/05/01,11:53:00,93.55,93.63,93.54,93.55,44961
2018/05/01,11:54:00,93.54,93.61,93.51,93.60,45755
2018/05/01,11:55:00,93.61,93.62,93.55,93.57,207713
2018/05/01,11:56:00,93.57,93.57,93.49,93.51,84831
2018/05/01,11:57:00,93.52,93.59,93.51,93.56,39305
2018/05/01,11:58:00,93.56,93.60,93.52,93.58,68725
2018/05/01,11:59:00,93.59,93.59,93.53,93.54,211051
2018/05/01,12:00:00,93.54,93.60,93.51,93.52,122723
2018/05/01,12:01:00,93.52,93.61,93.52,93.59,82875
2018/05/01,12:02:00,93.59,93.61,93.52,93.58,67861
2018/05/01,12:03:00,93.59,93.63,93.55,93.62,45956
2018/05/01,12:04:00,93.62,93.75,93.62,93.71,101498
2018/05/01,12:05:00,93.71,93.77,93.68,93.75,85066
2018/05/01,12:06:00,93.75,93.87,93.72,93.85,77670
2018/05/01,12:07:00,93.85,93.88,93.74,93.80,68623
2018/05/01,12:08:00,93.81,93.82,93.76,93.80,44180
2018/05/01,12:09:00,93.81,93.82,93.70,93.81,78084
2018/05/01,12:10:00,93.82,93.86,93.78,93.84,84996
2018/05/01,12:11:00,93.84,93.84,93.74,93.80,81969
2018/05/01,12:12:00,93.79,93.79,93.72,93.77,42586
2018/05/01,12:13:00,93.77,93.91,93.77,93.90,65716
2018/05/01,12:14:00,93.90,93.90,93.85,93.89,23096
2018/05/01,12:15:00,93.89,93.94,93.78,93.78,57083
2018/05/01,12:16:00,93.77,93.92,93.77,93.90,43999
2018/05/01,12:17:00,93.90,93.90,93.81,93.83,47534
2018/05/01,12:18:00,93.83,93.83,93.75,93.77,39433
2018/05/01,12:19:00,93.77,93.86,93.75,93.83,45906
2018/05/01,12:20:00,93.83,93.91,93.80,93.85,65057
2018/05/01,12:21:00,93.85,93.95,93.82,93.92,131909
2018/05/01,12:22:00,93.92,93.92,93.84,93.88,48061
2018/05/01,12:23:00,93.88,93.92,93.78,93.82,57629
2018/05/01,12:24:00,93.82,93.85,93.80,93.85,32643
2018/05/01,12:25:00,93.86,93.89,93.83,93.87,25250
2018/05/01,12:26:00,93.87,93.91,93.72,93.83,71668
2018/05/01,12:27:00,93.84,93.94,93.84,93.92,66594
2018/05/01,12:28:00,93.92,94.00,93.90,93.97,94606
2018/05/01,12:29:00,93.97,94.04,93.97,94.00,39247
2018/05/01,12:30:00,93.99,94.01,93.95,93.99,40506
2018/05/01,12:31:00,93.99,94.04,93.98,94.01,38759
2018/05/01,12:32:00,94.01,94.02,93.89,93.90,29437
2018/05/01,12:33:00,93.89,93.98,93.86,93.98,28796
2018/05/01,12:34:00,93.98,94.04,93.95,93.96,65263
2018/05/01,12:35:00,93.96,94.01,93.92,93.97,60884
2018/05/01,12:36:00,93.96,94.00,93.94,93.94,17196
2018/05/01,12:37:00,93.94,93.96,93.88,93.88,34541
2018/05/01,12:38:00,93.88,93.95,93.83,93.95,71672
2018/05/01,12:39:00,93.95,93.96,93.87,93.91,85440
2018/05/01,12:40:00,93.90,93.95,93.82,93.84,98695
2018/05/01,12:41:00,93.85,93.93,93.85,93.90,65350
2018/05/01,12:42:00,93.90,93.90,93.82,93.86,57419
2018/05/01,12:43:00,93.87,93.94,93.87,93.90,44220
2018/05/01,12:44:00,93.89,93.96,93.88,93.96,37212
2018/05/01,12:45:00,93.95,93.98,93.93,93.94,34388
2018/05/01,12:46:00,93.94,93.95,93.92,93.93,28787
2018/05/01,12:47:00,93.93,93.95,93.90,93.95,60840
2018/05/01,12:48:00,93.95,93.98,93.91,93.94,62175
2018/05/01,12:49:00,93.94,93.95,93.80,93.85,164595
2018/05/01,12:50:00,93.85,93.92,93.84,93.92,35841
2018/05/01,12:51:00,93.92,93.93,93.85,93.86,60349
2018/05/01,12:52:00,93.87,93.91,93.83,93.91,44512
2018/05/01,12:53:00,93.92,93.98,93.92,93.95,36339
2018/05/01,12:54:00,93.95,94.06,93.94,94.00,87099
2018/05/01,12:55:00,94.01,94.07,93.93,94.03,59562
2018/05/01,12:56:00,94.03,94.05,93.91,93.93,85938
2018/05/01,12:57:00,93.94,93.99,93.90,93.97,36486
2018/05/01,12:58:00,93.97,93.99,93.91,93.94,28597
2018/05/01,12:59:00,93.94,93.97,93.89,93.93,32465
2018/05/01,13:00:00,93.93,94.01,93.91,94.01,47142
2018/05/01,13:01:00,94.01,94.01,93.91,93.94,74669
2018/05/01,13:02:00,93.95,93.97,93.88,93.90,51063
2018/05/01,13:03:00,93.90,93.91,93.82,93.86,66546
2018/05/01,13:04:00,93.86,93.88,93.80,93.87,38934
2018/05/01,13:05:00,93.86,93.92,93.86,93.87,14203
2018/05/01,13:06:00,93.87,93.89,93.85,93.87,27323
2018/05/01,13:07:00,93.88,93.91,93.77,93.80,157843
2018/05/01,13:08:00,93.80,93.85,93.79,93.81,44483
2018/05/01,13:09:00,93.80,93.84,93.76,93.78,28435
2018/05/01,13:10:00,93.78,93.81,93.72,93.78,46844
2018/05/01,13:11:00,93.78,93.80,93.75,93.80,37213
2018/05/01,13:12:00,93.80,93.82,93.78,93.80,45450
2018/05/01,13:13:00,93.80,93.83,93.78,93.82,40040
2018/05/01,13:14:00,93.82,93.95,93.81,93.95,68662
2018/05/01,13:15:00,93.95,93.96,93.85,93.87,49044
2018/05/01,13:16:00,93.88,93.89,93.82,93.86,39783
2018/05/01,13:17:00,93.86,93.89,93.85,93.89,45859
2018/05/01,13:18:00,93.89,93.95,93.87,93.89,63301
2018/05/01,13:19:00,93.89,93.90,93.75,93.75,60825
2018/05/01,13:20:00,93.75,93.94,93.75,93.86,78202
2018/05/01,13:21:00,93.86,93.91,93.82,93.86,41734
2018/05/01,13:22:00,93.86,93.92,93.86,93.86,37601
2018/05/01,13:23:00,93.86,93.91,93.81,93.83,48734
2018/05/01,13:24:00,93.84,93.90,93.81,93.81,28153
2018/05/01,13:25:00,93.81,93.84,93.79,93.82,23360
2018/05/01,13:26:00,93.82,93.86,93.80,93.83,34671
2018/05/01,13:27:00,93.83,93.93,93.83,93.93,22090
2018/05/01,13:28:00,93.93,94.00,93.93,93.98,38395
2018/05/01,13:29:00,93.98,93.98,93.94,93.95,33116
2018/05/01,13:30:00,93.95,94.00,93.93,93.94,37218
2018/05/01,13:31:00,93.94,94.01,93.92,94.01,50192
2018/05/01,13:32:00,94.00,94.05,93.96,94.00,64680
2018/05/01,13:33:00,93.99,94.01,93.95,93.98,25569
2018/05/01,13:34:00,93.99,94.02,93.96,93.96,31180
2018/05/01,13:35:00,93.97,93.98,93.93,93.95,40908
2018/05/01,13:36:00,93.95,94.01,93.94,93.95,42740
2018/05/01,13:37:00,93.95,93.99,93.93,93.97,24514
2018/05/01,13:38:00,93.97,94.00,93.96,93.99,16906
2018/05/01,13:39:00,93.99,94.01,93.98,93.99,25094
2018/05/01,13:40:00,93.99,93.99,93.91,93.91,24083
2018/05/01,13:41:00,93.91,93.95,93.90,93.91,24539
2018/05/01,13:42:00,93.91,93.92,93.89,93.91,20965
2018/05/01,13:43:00,93.91,93.98,93.91,93.98,38492
2018/05/01,13:44:00,93.98,94.00,93.96,93.99,30971
2018/05/01,13:45:00,93.99,94.03,93.98,94.02,20816
2018/05/01,13:46:00,94.02,94.09,94.02,94.04,83899
2018/05/01,13:47:00,94.04,94.09,94.02,94.09,22880
2018/05/01,13:48:00,94.08,94.18,94.06,94.11,85248
2018/05/01,13:49:00,94.12,94.25,94.12,94.22,75725
2018/05/01,13:50:00,94.22,94.25,94.19,94.22,29562
2018/05/01,13:51:00,94.22,94.27,94.22,94.26,29039
2018/05/01,13:52:00,94.25,94.32,94.25,94.27,39822
2018/05/01,13:53:00,94.27,94.32,94.26,94.29,41982
2018/05/01,13:54:00,94.29,94.31,94.28,94.30,23952
2018/05/01,13:55:00,94.30,94.33,94.27,94.31,45214
2018/05/01,13:56:00,94.31,94.36,94.29,94.35,63764
2018/05/01,13:57:00,94.35,94.41,94.33,94.38,51204
2018/05/01,13:58:00,94.38,94.44,94.36,94.43,53591
2018/05/01,13:59:00,94.43,94.47,94.41,94.46,64419
2018/05/01,14:00:00,94.46,94.54,94.46,94.54,89155
2018/05/01,14:01:00,94.53,94.61,94.49,94.54,96921
2018/05/01,14:02:00,94.55,94.65,94.54,94.60,129212
2018/05/01,14:03:00,94.60,94.70,94.58,94.61,46965
2018/05/01,14:04:00,94.61,94.68,94.58,94.67,56468
2018/05/01,14:05:00,94.67,94.71,94.65,94.69,64385
2018/05/01,14:06:00,94.69,94.69,94.63,94.64,36295
2018/05/01,14:07:00,94.64,94.65,94.59,94.63,47770
2018/05/01,14:08:00,94.63,94.72,94.63,94.68,42672
2018/05/01,14:09:00,94.68,94.68,94.62,94.62,43967
2018/05/01,14:10:00,94.62,94.64,94.57,94.60,41188
2018/05/01,14:11:00,94.60,94.68,94.60,94.63,35974
2018/05/01,14:12:00,94.64,94.67,94.60,94.62,39788
2018/05/01,14:13:00,94.61,94.66,94.59,94.64,36410
2018/05/01,14:14:00,94.64,94.66,94.57,94.59,37177
2018/05/01,14:15:00,94.59,94.61,94.49,94.50,106751
2018/05/01,14:16:00,94.50,94.55,94.50,94.54,26627
2018/05/01,14:17:00,94.54,94.57,94.53,94.56,19148
2018/05/01,14:18:00,94.56,94.56,94.51,94.54,30079
2018/05/01,14:19:00,94.54,94.60,94.53,94.60,31218
2018/05/01,14:20:00,94.60,94.63,94.57,94.62,44123
2018/05/01,14:21:00,94.62,94.66,94.62,94.62,48201
2018/05/01,14:22:00,94.62,94.64,94.60,94.63,31429
2018/05/01,14:23:00,94.63,94.68,94.62,94.65,44481
2018/05/01,14:24:00,94.66,94.70,94.66,94.66,39437
2018/05/01,14:25:00,94.66,94.79,94.66,94.77,121948
2018/05/01,14:26:00,94.77,94.82,94.77,94.82,40957
2018/05/01,14:27:00,94.82,94.84,94.79,94.83,112478
2018/05/01,14:28:00,94.83,94.87,94.82,94.82,94613
2018/05/01,14:29:00,94.82,94.84,94.79,94.83,128500
2018/05/01,14:30:00,94.83,94.85,94.81,94.84,34294
2018/05/01,14:31:00,94.84,94.85,94.81,94.83,58291
2018/05/01,14:32:00,94.83,94.86,94.77,94.77,62227
2018/05/01,14:33:00,94.77,94.85,94.77,94.79,67079
2018/05/01,14:34:00,94.79,94.81,94.77,94.78,38263
2018/05/01,14:35:00,94.78,94.82,94.77,94.80,30976
2018/05/01,14:36:00,94.80,94.86,94.80,94.84,38868
2018/05/01,14:37:00,94.84,94.85,94.76,94.78,54755
2018/05/01,14:38:00,94.77,94.78,94.74,94.77,31146
2018/05/01,14:39:00,94.77,94.80,94.74,94.74,32047
2018/05/01,14:40:00,94.74,94.75,94.73,94.74,14425
2018/05/01,14:41:00,94.74,94.74,94.64,94.67,37401
2018/05/01,14:42:00,94.67,94.68,94.62,94.66,28057
2018/05/01,14:43:00,94.66,94.73,94.66,94.72,29653
2018/05/01,14:44:00,94.72,94.73,94.70,94.72,22819
2018/05/01,14:45:00,94.72,94.81,94.71,94.80,48207
2018/05/01,14:46:00,94.80,94.83,94.78,94.82,44455
2018/05/01,14:47:00,94.82,94.92,94.82,94.91,104397
2018/05/01,14:48:00,94.92,94.95,94.88,94.89,92635
2018/05/01,14:49:00,94.89,94.91,94.85,94.89,42920
2018/05/01,14:50:00,94.89,94.92,94.87,94.87,26700
2018/05/01,14:51:00,94.87,94.93,94.86,94.88,38620
2018/05/01,14:52:00,94.88,94.89,94.83,94.88,24638
2018/05/01,14:53:00,94.89,94.89,94.81,94.82,55176
2018/05/01,14:54:00,94.82,94.83,94.77,94.79,74742
2018/05/01,14:55:00,94.80,94.81,94.77,94.81,57942
2018/05/01,14:56:00,94.81,94.87,94.79,94.80,56510
2018/05/01,14:57:00,94.80,94.85,94.78,94.79,58496
2018/05/01,14:58:00,94.79,94.84,94.77,94.84,40183
2018/05/01,14:59:00,94.84,94.86,94.79,94.81,56728
2018/05/01,15:00:00,94.81,94.87,94.81,94.87,22857
2018/05/01,15:01:00,94.87,94.92,94.86,94.87,64042
2018/05/01,15:02:00,94.88,94.91,94.83,94.83,40543
2018/05/01,15:03:00,94.84,94.95,94.84,94.94,38769
2018/05/01,15:04:00,94.94,94.95,94.88,94.92,66433
2018/05/01,15:05:00,94.92,94.92,94.76,94.78,50595
2018/05/01,15:06:00,94.78,94.82,94.78,94.81,25134
2018/05/01,15:07:00,94.81,94.84,94.81,94.82,12508
2018/05/01,15:08:00,94.82,94.88,94.80,94.84,46066
2018/05/01,15:09:00,94.84,94.90,94.78,94.87,99063
2018/05/01,15:10:00,94.87,94.90,94.84,94.88,26906
2018/05/01,15:11:00,94.88,94.88,94.81,94.83,50840
2018/05/01,15:12:00,94.83,94.88,94.81,94.82,40725
2018/05/01,15:13:00,94.81,94.81,94.74,94.75,48718
2018/05/01,15:14:00,94.75,94.75,94.67,94.69,47066
2018/05/01,15:15:00,94.70,94.76,94.69,94.74,37756
2018/05/01,15:16:00,94.74,94.78,94.73,94.77,31834
2018/05/01,15:17:00,94.78,94.80,94.68,94.69,52179
2018/05/01,15:18:00,94.70,94.73,94.69,94.73,43615
2018/05/01,15:19:00,94.73,94.74,94.68,94.71,46820
2018/05/01,15:20:00,94.72,94.72,94.65,94.67,55306
2018/05/01,15:21:00,94.66,94.75,94.66,94.73,37696
2018/05/01,15:22:00,94.73,94.80,94.72,94.75,61070
2018/05/01,15:23:00,94.75,94.79,94.75,94.79,53458
2018/05/01,15:24:00,94.79,94.79,94.75,94.78,31287
2018/05/01,15:25:00,94.78,94.79,94.69,94.75,72036
2018/05/01,15:26:00,94.75,94.77,94.74,94.76,27259
2018/05/01,15:27:00,94.76,94.76,94.66,94.67,51116
2018/05/01,15:28:00,94.67,94.68,94.65,94.68,39658
2018/05/01,15:29:00,94.67,94.79,94.66,94.76,105653
2018/05/01,15:30:00,94.76,94.80,94.73,94.73,87349
2018/05/01,15:31:00,94.74,94.87,94.74,94.83,74784
2018/05/01,15:32:00,94.83,94.88,94.79,94.88,103457
2018/05/01,15:33:00,94.88,94.92,94.85,94.89,43985
2018/05/01,15:34:00,94.89,94.93,94.89,94.92,31104
2018/05/01,15:35:00,94.92,94.95,94.87,94.89,67872
2018/05/01,15:36:00,94.90,94.91,94.85,94.85,50439
2018/05/01,15:37:00,94.84,94.87,94.81,94.85,50673
2018/05/01,15:38:00,94.85,94.88,94.83,94.86,28372
2018/05/01,15:39:00,94.86,94.88,94.80,94.87,107847
2018/05/01,15:40:00,94.87,94.87,94.76,94.80,63486
2018/05/01,15:41:00,94.80,94.91,94.80,94.85,87120
2018/05/01,15:42:00,94.85,94.89,94.84,94.87,37764
2018/05/01,15:43:00,94.87,94.90,94.82,94.87,76810
2018/05/01,15:44:00,94.87,94.89,94.83,94.85,65871
2018/05/01,15:45:00,94.85,94.93,94.85,94.87,79106
2018/05/01,15:46:00,94.87,94.93,94.87,94.91,87716
2018/05/01,15:47:00,94.91,94.96,94.91,94.93,118909
2018/05/01,15:48:00,94.93,94.96,94.91,94.95,140946
2018/05/01,15:49:00,94.94,94.97,94.91,94.93,90430
2018/05/01,15:50:00,94.94,94.98,94.92,94.96,117571
2018/05/01,15:51:00,94.95,95.29,94.95,95.04,493024
2018/05/01,15:52:00,95.04,95.04,94.99,95.01,182153
2018/05/01,15:53:00,95.01,95.04,94.99,95.01,136290
2018/05/01,15:54:00,95.01,95.10,94.99,95.09,148745
2018/05/01,15:55:00,95.09,95.15,95.08,95.14,208301
2018/05/01,15:56:00,95.14,95.18,95.05,95.11,264470
2018/05/01,15:57:00,95.11,95.11,95.07,95.09,150711
2018/05/01,15:58:00,95.09,95.10,95.01,95.02,370849
2018/05/01,15:59:00,95.02,95.02,94.96,95.00,195257
2018/05/01,16:00:00,94.99,95.14,94.97,95.00,931786
2018/05/02,09:31:00,94.99,95.17,94.69,94.70,97575
2018/05/02,09:32:00,94.70,94.83,94.66,94.66,73768
2018/05/02,09:33:00,94.66,94.74,94.58,94.73,59764
2018/05/02,09:34:00,94.73,94.75,94.65,94.67,94099
2018/05/02,09:35:00,94.68,94.69,94.47,94.47,90236
2018/05/02,09:36:00,94.47,94.62,94.46,94.50,89336
2018/05/02,09:37:00,94.50,94.55,94.40,94.40,98356
2018/05/02,09:38:00,94.40,94.42,94.29,94.32,65641
2018/05/02,09:39:00,94.31,94.43,94.31,94.39,74059
2018/05/02,09:40:00,94.39,94.40,94.29,94.37,103331
2018/05/02,09:41:00,94.36,94.39,94.30,94.32,82077
2018/05/02,09:42:00,94.33,94.40,94.30,94.39,45681
2018/05/02,09:43:00,94.39,94.48,94.31,94.43,70081
2018/05/02,09:44:00,94.44,94.48,94.37,94.46,83938
2018/05/02,09:45:00,94.46,94.58,94.45,94.52,95172
2018/05/02,09:46:00,94.52,94.56,94.42,94.44,97441
2018/05/02,09:47:00,94.44,94.46,94.39,94.43,51469
2018/05/02,09:48:00,94.44,94.54,94.44,94.47,87187
2018/05/02,09:49:00,94.46,94.56,94.45,94.52,46525
2018/05/02,09:50:00,94.52,94.53,94.42,94.42,52905
2018/05/02,09:51:00,94.42,94.43,94.34,94.35,56385
2018/05/02,09:52:00,94.35,94.40,94.35,94.38,40883
2018/05/02,09:53:00,94.39,94.56,94.38,94.56,71191
2018/05/02,09:54:00,94.56,94.58,94.49,94.55,78036
2018/05/02,09:55:00,94.54,94.59,94.42,94.46,123531
2018/05/02,09:56:00,94.46,94.47,94.37,94.40,74105
2018/05/02,09:57:00,94.40,94.47,94.38,94.39,89691
2018/05/02,09:58:00,94.39,94.44,94.26,94.26,142984
2018/05/02,09:59:00,94.26,94.34,94.26,94.34,104160
2018/05/02,10:00:00,94.34,94.40,94.29,94.29,64012
2018/05/02,10:01:00,94.29,94.36,94.16,94.36,121787
2018/05/02,10:02:00,94.37,94.42,94.33,94.39,70476
2018/05/02,10:03:00,94.39,94.40,94.34,94.39,53994
2018/05/02,10:04:00,94.39,94.40,94.31,94.32,56279
2018/05/02,10:05:00,94.32,94.38,94.30,94.35,40693
2018/05/02,10:06:00,94.35,94.36,94.28,94.31,67546
2018/05/02,10:07:00,94.32,94.37,94.25,94.35,75298
2018/05/02,10:08:00,94.35,94.40,94.31,94.38,42551
2018/05/02,10:09:00,94.38,94.42,94.37,94.38,50599
2018/05/02,10:10:00,94.37,94.43,94.31,94.33,51707
2018/05/02,10:11:00,94.33,94.38,94.23,94.28,128420
2018/05/02,10:12:00,94.28,94.39,94.28,94.37,93795
2018/05/02,10:13:00,94.37,94.47,94.37,94.41,51703
2018/05/02,10:14:00,94.41,94.55,94.41,94.51,100777
2018/05/02,10:15:00,94.51,94.63,94.51,94.56,83659
2018/05/02,10:16:00,94.57,94.65,94.56,94.62,50987
2018/05/02,10:17:00,94.62,94.65,94.56,94.57,56969
2018/05/02,10:18:00,94.58,94.65,94.57,94.60,42385
2018/05/02,10:19:00,94.60,94.61,94.47,94.52,78074
2018/05/02,10:20:00,94.52,94.52,94.41,94.48,50449
2018/05/02,10:21:00,94.49,94.56,94.46,94.56,46493
2018/05/02,10:22:00,94.56,94.56,94.43,94.52,34800
2018/05/02,10:23:00,94.52,94.54,94.40,94.43,66059
2018/05/02,10:24:00,94.43,94.44,94.27,94.27,93000
2018/05/02,10:25:00,94.27,94.28,94.21,94.22,78757
2018/05/02,10:26:00,94.22,94.26,94.20,94.20,60965
2018/05/02,10:27:00,94.21,94.22,94.18,94.22,98886
2018/05/02,10:28:00,94.22,94.30,94.20,94.26,73864
2018/05/02,10:29:00,94.26,94.29,94.13,94.14,95679
2018/05/02,10:30:00,94.14,94.15,94.05,94.07,86239
2018/05/02,10:31:00,94.08,94.15,94.01,94.14,54208
2018/05/02,10:32:00,94.14,94.19,94.07,94.11,86616
2018/05/02,10:33:00,94.11,94.25,94.11,94.21,41999
2018/05/02,10:34:00,94.21,94.27,94.20,94.24,55367
2018/05/02,10:35:00,94.25,94.35,94.25,94.35,40343
2018/05/02,10:36:00,94.35,94.38,94.32,94.36,39269
2018/05/02,10:37:00,94.36,94.42,94.34,94.41,65017
2018/05/02,10:38:00,94.41,94.42,94.35,94.36,79417
2018/05/02,10:39:00,94.36,94.40,94.34,94.40,57233
2018/05/02,10:40:00,94.40,94.40,94.28,94.29,46235
2018/05/02,10:41:00,94.29,94.30,94.18,94.19,42444
2018/05/02,10:42:00,94.19,94.30,94.19,94.23,51725
2018/05/02,10:43:00,94.22,94.23,94.11,94.17,64034
2018/05/02,10:44:00,94.16,94.17,94.07,94.07,43194
2018/05/02,10:45:00,94.07,94.08,94.02,94.08,57966
2018/05/02,10:46:00,94.08,94.18,94.05,94.17,50259
2018/05/02,10:47:00,94.17,94.26,94.17,94.23,51231
2018/05/02,10:48:00,94.24,94.26,94.21,94.25,53318
2018/05/02,10:49:00,94.25,94.27,94.24,94.25,51085
2018/05/02,10:50:00,94.25,94.32,94.23,94.31,56126
2018/05/02,10:51:00,94.31,94.34,94.23,94.24,52323
2018/05/02,10:52:00,94.24,94.24,94.18,94.20,70146
2018/05/02,10:53:00,94.20,94.29,94.18,94.24,56530
2018/05/02,10:54:00,94.24,94.28,94.20,94.23,72083
2018/05/02,10:55:00,94.23,94.28,94.20,94.25,28043
2018/05/02,10:56:00,94.25,94.26,94.19,94.22,38877
2018/05/02,10:57:00,94.22,94.33,94.22,94.30,56340
2018/05/02,10:58:00,94.30,94.31,94.20,94.24,39889
2018/05/02,10:59:00,94.23,94.25,94.21,94.23,33406
2018/05/02,11:00:00,94.23,94.23,94.14,94.15,52215
2018/05/02,11:01:00,94.15,94.19,94.12,94.14,33681
2018/05/02,11:02:00,94.14,94.16,94.12,94.14,29613
2018/05/02,11:03:00,94.14,94.22,94.13,94.19,46175
2018/05/02,11:04:00,94.20,94.20,94.02,94.03,79282
2018/05/02,11:05:00,94.03,94.07,93.96,94.05,101609
2018/05/02,11:06:00,94.04,94.09,94.00,94.07,36571
2018/05/02,11:07:00,94.08,94.11,94.06,94.10,38613
2018/05/02,11:08:00,94.10,94.13,94.10,94.13,27700
2018/05/02,11:09:00,94.13,94.13,94.06,94.07,54903
2018/05/02,11:10:00,94.07,94.12,94.07,94.08,27743
2018/05/02,11:11:00,94.08,94.15,94.07,94.10,52223
2018/05/02,11:12:00,94.09,94.17,94.09,94.16,27764
2018/05/02,11:13:00,94.15,94.25,94.15,94.21,128537
2018/05/02,11:14:00,94.21,94.29,94.21,94.23,35313
2018/05/02,11:15:00,94.23,94.27,94.19,94.25,54675
2018/05/02,11:16:00,94.25,94.28,94.23,94.26,26614
2018/05/02,11:17:00,94.26,94.30,94.25,94.26,34354
2018/05/02,11:18:00,94.26,94.32,94.24,94.25,83510
2018/05/02,11:19:00,94.25,94.26,94.22,94.25,37925
2018/05/02,11:20:00,94.25,94.29,94.23,94.29,19993
2018/05/02,11:21:00,94.30,94.33,94.26,94.26,31178
2018/05/02,11:22:00,94.27,94.32,94.27,94.28,17322
2018/05/02,11:23:00,94.28,94.29,94.23,94.26,20787
2018/05/02,11:24:00,94.26,94.27,94.25,94.27,21847
2018/05/02,11:25:00,94.27,94.30,94.27,94.28,23672
2018/05/02,11:26:00,94.29,94.29,94.25,94.26,28326
2018/05/02,11:27:00,94.25,94.26,94.20,94.20,42098
2018/05/02,11:28:00,94.21,94.21,94.15,94.15,47818
2018/05/02,11:29:00,94.14,94.14,94.05,94.10,50123
2018/05/02,11:30:00,94.10,94.14,94.08,94.10,22633
2018/05/02,11:31:00,94.09,94.17,94.09,94.15,27820
2018/05/02,11:32:00,94.15,94.15,94.10,94.10,54401
2018/05/02,11:33:00,94.11,94.12,94.06,94.07,66413
2018/05/02,11:34:00,94.08,94.08,94.02,94.03,35331
2018/05/02,11:35:00,94.03,94.09,94.03,94.07,26481
2018/05/02,11:36:00,94.07,94.12,94.06,94.11,36130
2018/05/02,11:37:00,94.11,94.13,94.10,94.12,30616
2018/05/02,11:38:00,94.12,94.12,94.08,94.08,30947
2018/05/02,11:39:00,94.08,94.11,94.07,94.09,32121
2018/05/02,11:40:00,94.09,94.10,94.05,94.07,28272
2018/05/02,11:41:00,94.07,94.08,94.00,94.01,81877
2018/05/02,11:42:00,94.01,94.07,94.01,94.04,31504
2018/05/02,11:43:00,94.04,94.08,93.97,93.97,97087
2018/05/02,11:44:00,93.97,94.03,93.78,93.79,166146
2018/05/02,11:45:00,93.80,93.82,93.62,93.68,127602
2018/05/02,11:46:00,93.68,93.69,93.46,93.50,203606
2018/05/02,11:47:00,93.48,93.58,93.43,93.56,106176
2018/05/02,11:48:00,93.56,93.59,93.52,93.54,89976
2018/05/02,11:49:00,93.56,93.64,93.55,93.60,51936
2018/05/02,11:50:00,93.60,93.62,93.50,93.55,98579
2018/05/02,11:51:00,93.55,93.60,93.54,93.59,51941
2018/05/02,11:52:00,93.59,93.67,93.56,93.65,54907
2018/05/02,11:53:00,93.64,93.65,93.58,93.65,232687
2018/05/02,11:54:00,93.65,93.73,93.65,93.72,68716
2018/05/02,11:55:00,93.72,93.79,93.66,93.67,101502
2018/05/02,11:56:00,93.68,93.70,93.61,93.61,33924
2018/05/02,11:57:00,93.61,93.72,93.61,93.72,48774
2018/05/02,11:58:00,93.72,93.78,93.72,93.76,34748
2018/05/02,11:59:00,93.76,93.82,93.74,93.80,56531
2018/05/02,12:00:00,93.81,93.86,93.78,93.81,79863
2018/05/02,12:01:00,93.81,93.81,93.70,93.76,70553
2018/05/02,12:02:00,93.76,93.76,93.65,93.69,37008
2018/05/02,12:03:00,93.69,93.69,93.62,93.69,28048
2018/05/02,12:04:00,93.68,93.70,93.65,93.70,38963
2018/05/02,12:05:00,93.70,93.71,93.67,93.69,25456
2018/05/02,12:06:00,93.68,93.71,93.66,93.70,34578
2018/05/02,12:07:00,93.70,93.72,93.66,93.71,29415
2018/05/02,12:08:00,93.71,93.75,93.69,93.69,24336
2018/05/02,12:09:00,93.69,93.74,93.69,93.71,19098
2018/05/02,12:10:00,93.71,93.78,93.69,93.74,29762
2018/05/02,12:11:00,93.74,93.76,93.70,93.76,13170
2018/05/02,12:12:00,93.77,93.81,93.76,93.81,27276
2018/05/02,12:13:00,93.81,93.81,93.77,93.81,51258
2018/05/02,12:14:00,93.81,93.88,93.80,93.85,53395
2018/05/02,12:15:00,93.84,93.85,93.78,93.78,37823
2018/05/02,12:16:00,93.78,93.79,93.76,93.78,48344
2018/05/02,12:17:00,93.79,93.81,93.76,93.81,34704
2018/05/02,12:18:00,93.81,93.84,93.81,93.84,36030
2018/05/02,12:19:00,93.83,93.88,93.83,93.85,82005
2018/05/02,12:20:00,93.85,93.89,93.84,93.89,110615
2018/05/02,12:21:00,93.89,93.89,93.84,93.87,43116
2018/05/02,12:22:00,93.88,93.92,93.87,93.88,39692
2018/05/02,12:23:00,93.88,93.92,93.84,93.87,46286
2018/05/02,12:24:00,93.88,93.90,93.85,93.86,39045
2018/05/02,12:25:00,93.86,93.89,93.84,93.85,45438
2018/05/02,12:26:00,93.85,93.88,93.85,93.88,37781
2018/05/02,12:27:00,93.88,93.97,93.88,93.93,61793
2018/05/02,12:28:00,93.92,93.95,93.92,93.95,24485
2018/05/02,12:29:00,93.94,93.98,93.91,93.98,40890
2018/05/02,12:30:00,93.98,94.04,93.97,94.03,63358
2018/05/02,12:31:00,94.02,94.03,93.96,93.96,42047
2018/05/02,12:32:00,93.96,93.97,93.92,93.93,31668
2018/05/02,12:33:00,93.93,94.04,93.93,94.04,59211
2018/05/02,12:34:00,94.04,94.15,94.04,94.14,95504
2018/05/02,12:35:00,94.15,94.19,94.14,94.19,82169
2018/05/02,12:36:00,94.19,94.22,94.17,94.21,66343
2018/05/02,12:37:00,94.21,94.24,94.18,94.24,51783
2018/05/02,12:38:00,94.23,94.28,94.23,94.25,69367
2018/05/02,12:39:00,94.25,94.25,94.13,94.13,29615
2018/05/02,12:40:00,94.14,94.14,94.02,94.05,36931
2018/05/02,12:41:00,94.05,94.07,94.00,94.00,32109
2018/05/02,12:42:00,94.01,94.05,94.00,94.02,24466
2018/05/02,12:43:00,94.02,94.09,94.02,94.08,19248
2018/05/02,12:44:00,94.08,94.08,94.00,94.04,20375
2018/05/02,12:45:00,94.04,94.06,94.03,94.04,14324
2018/05/02,12:46:00,94.04,94.06,94.00,94.03,15888
2018/05/02,12:47:00,94.01,94.05,93.96,93.98,49422
2018/05/02,12:48:00,93.98,93.98,93.92,93.92,61331
2018/05/02,12:49:00,93.92,93.94,93.90,93.92,38177
2018/05/02,12:50:00,93.92,93.99,93.90,93.94,42187
2018/05/02,12:51:00,93.93,93.96,93.88,93.94,52510
2018/05/02,12:52:00,93.94,93.99,93.93,93.94,58583
2018/05/02,12:53:00,93.94,93.98,93.94,93.98,10470
2018/05/02,12:54:00,93.98,94.01,93.93,93.94,25177
2018/05/02,12:55:00,93.94,94.01,93.91,94.00,19954
2018/05/02,12:56:00,94.00,94.00,93.91,93.91,43368
2018/05/02,12:57:00,93.91,93.99,93.91,93.98,37694
2018/05/02,12:58:00,93.97,94.06,93.94,94.06,30011
2018/05/02,12:59:00,94.06,94.10,94.06,94.08,39544
2018/05/02,13:00:00,94.08,94.08,94.03,94.05,78530
2018/05/02,13:01:00,94.05,94.20,94.05,94.12,46266
2018/05/02,13:02:00,94.13,94.13,94.08,94.09,15828
2018/05/02,13:03:00,94.09,94.26,94.08,94.24,60863
2018/05/02,13:04:00,94.24,94.28,94.18,94.20,41888
2018/05/02,13:05:00,94.20,94.23,94.17,94.21,28319
2018/05/02,13:06:00,94.20,94.23,94.17,94.18,14494
2018/05/02,13:07:00,94.18,94.20,94.17,94.19,21931
2018/05/02,13:08:00,94.19,94.20,94.17,94.18,25016
2018/05/02,13:09:00,94.19,94.20,94.14,94.14,24428
2018/05/02,13:10:00,94.15,94.16,94.12,94.14,15887
2018/05/02,13:11:00,94.15,94.21,94.15,94.21,41775
2018/05/02,13:12:00,94.21,94.24,94.21,94.23,22112
2018/05/02,13:13:00,94.23,94.27,94.22,94.27,44271
2018/05/02,13:14:00,94.26,94.33,94.26,94.33,53908
2018/05/02,13:15:00,94.33,94.35,94.32,94.34,46173
2018/05/02,13:16:00,94.35,94.40,94.34,94.36,112096
2018/05/02,13:17:00,94.36,94.42,94.36,94.40,80809
2018/05/02,13:18:00,94.40,94.41,94.37,94.39,35922
2018/05/02,13:19:00,94.39,94.42,94.39,94.41,28153
2018/05/02,13:20:00,94.41,94.41,94.39,94.39,36623
2018/05/02,13:21:00,94.39,94.43,94.39,94.42,38225
2018/05/02,13:22:00,94.42,94.48,94.41,94.42,53833
2018/05/02,13:23:00,94.42,94.43,94.36,94.37,159064
2018/05/02,13:24:00,94.38,94.42,94.37,94.39,29112
2018/05/02,13:25:00,94.38,94.39,94.36,94.38,18135
2018/05/02,13:26:00,94.38,94.38,94.36,94.38,20090
2018/05/02,13:27:00,94.38,94.39,94.33,94.36,38039
2018/05/02,13:28:00,94.37,94.38,94.35,94.37,14579
2018/05/02,13:29:00,94.36,94.40,94.35,94.40,24067
2018/05/02,13:30:00,94.40,94.42,94.33,94.33,43878
2018/05/02,13:31:00,94.33,94.36,94.30,94.31,19774
2018/05/02,13:32:00,94.30,94.31,94.22,94.25,56612
2018/05/02,13:33:00,94.25,94.25,94.22,94.24,26432
2018/05/02,13:34:00,94.24,94.29,94.23,94.27,16285
2018/05/02,13:35:00,94.27,94.30,94.25,94.25,32198
2018/05/02,13:36:00,94.25,94.25,94.19,94.20,23484
2018/05/02,13:37:00,94.21,94.26,94.21,94.24,14071
2018/05/02,13:38:00,94.25,94.30,94.25,94.28,23696
2018/05/02,13:39:00,94.27,94.29,94.25,94.25,34382
2018/05/02,13:40:00,94.25,94.31,94.23,94.24,22613
2018/05/02,13:41:00,94.23,94.28,94.23,94.27,15309
2018/05/02,13:42:00,94.27,94.28,94.24,94.25,15886
2018/05/02,13:43:00,94.25,94.26,94.19,94.20,26366
2018/05/02,13:44:00,94.19,94.22,94.17,94.20,32471
2018/05/02,13:45:00,94.21,94.22,94.18,94.20,11928
2018/05/02,13:46:00,94.20,94.23,94.19,94.22,12876
2018/05/02,13:47:00,94.22,94.22,94.20,94.20,13375
2018/05/02,13:48:00,94.20,94.20,94.15,94.15,24399
2018/05/02,13:49:00,94.16,94.17,94.12,94.16,24939
2018/05/02,13:50:00,94.16,94.16,94.10,94.10,26592
2018/05/02,13:51:00,94.10,94.12,94.07,94.11,29688
2018/05/02,13:52:00,94.11,94.17,94.10,94.16,25450
2018/05/02,13:53:00,94.15,94.15,94.10,94.11,36424
2018/05/02,13:54:00,94.11,94.14,94.09,94.10,30925
2018/05/02,13:55:00,94.09,94.13,94.09,94.09,19900
2018/05/02,13:56:00,94.09,94.13,94.08,94.12,16802
2018/05/02,13:57:00,94.12,94.12,94.03,94.04,23878
2018/05/02,13:58:00,94.04,94.10,94.03,94.08,40441
2018/05/02,13:59:00,94.08,94.08,94.03,94.04,21887
2018/05/02,14:00:00,94.04,94.18,94.04,94.14,30044
2018/05/02,14:01:00,94.14,94.38,94.10,94.31,59511
2018/05/02,14:02:00,94.31,94.36,94.26,94.29,56936
2018/05/02,14:03:00,94.30,94.38,94.23,94.35,35944
2018/05/02,14:04:00,94.35,94.45,94.35,94.44,52827
2018/05/02,14:05:00,94.44,94.49,94.42,94.49,33413
2018/05/02,14:06:00,94.49,94.50,94.38,94.38,96507
2018/05/02,14:07:00,94.38,94.48,94.37,94.44,36781
2018/05/02,14:08:00,94.44,94.56,94.41,94.55,72133
2018/05/02,14:09:00,94.55,94.67,94.53,94.65,100693
2018/05/02,14:10:00,94.66,94.70,94.61,94.68,51993
2018/05/02,14:11:00,94.69,94.70,94.64,94.70,42709
2018/05/02,14:12:00,94.69,94.75,94.68,94.73,46161
2018/05/02,14:13:00,94.73,94.76,94.70,94.75,90867
2018/05/02,14:14:00,94.75,94.79,94.73,94.76,89642
2018/05/02,14:15:00,94.76,94.78,94.71,94.72,75057
2018/05/02,14:16:00,94.73,94.76,94.70,94.71,57083
2018/05/02,14:17:00,94.71,94.76,94.69,94.74,50532
2018/05/02,14:18:00,94.74,94.74,94.63,94.65,55044
2018/05/02,14:19:00,94.64,94.65,94.58,94.62,31011
2018/05/02,14:20:00,94.62,94.65,94.54,94.62,68182
2018/05/02,14:21:00,94.62,94.72,94.62,94.64,74275
2018/05/02,14:22:00,94.64,94.65,94.55,94.59,37519
2018/05/02,14:23:00,94.59,94.61,94.44,94.46,40410
2018/05/02,14:24:00,94.46,94.47,94.35,94.35,52595
2018/05/02,14:25:00,94.36,94.38,94.26,94.34,67762
2018/05/02,14:26:00,94.34,94.43,94.31,94.43,40794
2018/05/02,14:27:00,94.44,94.51,94.44,94.48,73471
2018/05/02,14:28:00,94.48,94.56,94.43,94.53,64151
2018/05/02,14:29:00,94.53,94.58,94.48,94.56,29085
2018/05/02,14:30:00,94.56,94.58,94.49,94.49,37777
2018/05/02,14:31:00,94.49,94.51,94.44,94.51,38396
2018/05/02,14:32:00,94.51,94.62,94.50,94.56,39675
2018/05/02,14:33:00,94.56,94.60,94.55,94.57,32206
2018/05/02,14:34:00,94.57,94.58,94.51,94.52,23799
2018/05/02,14:35:00,94.53,94.53,94.42,94.44,37496
2018/05/02,14:36:00,94.44,94.46,94.38,94.38,33313
2018/05/02,14:37:00,94.38,94.39,94.31,94.34,49901
2018/05/02,14:38:00,94.34,94.40,94.30,94.39,28814
2018/05/02,14:39:00,94.39,94.46,94.39,94.41,44441
2018/05/02,14:40:00,94.41,94.45,94.39,94.40,30636
2018/05/02,14:41:00,94.39,94.42,94.31,94.32,44385
2018/05/02,14:42:00,94.31,94.34,94.25,94.29,55340
2018/05/02,14:43:00,94.31,94.38,94.28,94.36,42884
2018/05/02,14:44:00,94.36,94.38,94.34,94.37,43334
2018/05/02,14:45:00,94.37,94.38,94.24,94.27,43675
2018/05/02,14:46:00,94.26,94.34,94.25,94.25,31460
2018/05/02,14:47:00,94.25,94.28,94.23,94.24,34901
2018/05/02,14:48:00,94.24,94.25,94.18,94.21,44133
2018/05/02,14:49:00,94.21,94.27,94.18,94.18,40646
2018/05/02,14:50:00,94.19,94.24,94.19,94.21,16602
2018/05/02,14:51:00,94.21,94.29,94.21,94.29,29695
2018/05/02,14:52:00,94.29,94.29,94.22,94.27,31082
2018/05/02,14:53:00,94.27,94.28,94.08,94.09,78657
2018/05/02,14:54:00,94.10,94.18,94.01,94.04,48356
2018/05/02,14:55:00,94.04,94.09,93.98,94.01,73699
2018/05/02,14:56:00,94.01,94.03,93.97,94.00,37444
2018/05/02,14:57:00,94.00,94.01,93.95,93.95,37848
2018/05/02,14:58:00,93.96,94.01,93.90,94.00,60893
2018/05/02,14:59:00,94.00,94.06,93.97,94.00,39446
2018/05/02,15:00:00,94.00,94.03,93.98,94.00,34411
2018/05/02,15:01:00,94.01,94.07,93.94,93.94,72507
2018/05/02,15:02:00,93.94,94.02,93.91,93.99,50116
2018/05/02,15:03:00,93.98,94.06,93.98,94.03,33058
2018/05/02,15:04:00,94.03,94.08,93.99,94.08,52600
2018/05/02,15:05:00,94.07,94.13,94.04,94.11,44193
2018/05/02,15:06:00,94.11,94.25,94.09,94.24,62509
2018/05/02,15:07:00,94.23,94.24,94.17,94.18,41743
2018/05/02,15:08:00,94.18,94.24,94.17,94.23,40671
2018/05/02,15:09:00,94.23,94.28,94.20,94.27,48370
2018/05/02,15:10:00,94.27,94.32,94.27,94.31,91202
2018/05/02,15:11:00,94.32,94.32,94.28,94.32,99159
2018/05/02,15:12:00,94.32,94.35,94.29,94.35,129184
2018/05/02,15:13:00,94.34,94.36,94.33,94.33,65896
2018/05/02,15:14:00,94.33,94.35,94.29,94.30,65855
2018/05/02,15:15:00,94.30,94.30,94.19,94.21,28545
2018/05/02,15:16:00,94.20,94.21,94.10,94.10,34428
2018/05/02,15:17:00,94.10,94.17,94.06,94.16,50554
2018/05/02,15:18:00,94.16,94.22,94.16,94.19,79081
2018/05/02,15:19:00,94.19,94.23,94.14,94.15,32151
2018/05/02,15:20:00,94.14,94.17,94.08,94.09,76195
2018/05/02,15:21:00,94.09,94.13,94.04,94.06,54303
2018/05/02,15:22:00,94.06,94.12,93.99,94.00,89276
2018/05/02,15:23:00,93.99,94.00,93.78,93.83,145306
2018/05/02,15:24:00,93.84,93.86,93.71,93.71,185299
2018/05/02,15:25:00,93.71,93.76,93.60,93.65,109765
2018/05/02,15:26:00,93.65,93.73,93.63,93.66,61612
2018/05/02,15:27:00,93.66,93.82,93.66,93.78,45259
2018/05/02,15:28:00,93.79,93.83,93.77,93.82,48711
2018/05/02,15:29:00,93.83,93.83,93.77,93.82,54894
2018/05/02,15:30:00,93.83,93.84,93.78,93.83,54154
2018/05/02,15:31:00,93.82,93.86,93.65,93.69,117262
2018/05/02,15:32:00,93.70,93.81,93.68,93.79,41209
2018/05/02,15:33:00,93.79,93.80,93.70,93.72,59024
2018/05/02,15:34:00,93.72,93.81,93.71,93.81,74220
2018/05/02,15:35:00,93.80,93.91,93.78,93.83,59423
2018/05/02,15:36:00,93.84,93.85,93.69,93.74,117491
2018/05/02,15:37:00,93.73,93.76,93.69,93.75,62975
2018/05/02,15:38:00,93.76,93.77,93.60,93.64,143617
2018/05/02,15:39:00,93.64,93.74,93.63,93.69,53062
2018/05/02,15:40:00,93.69,93.75,93.64,93.75,53049
2018/05/02,15:41:00,93.75,93.78,93.61,93.66,78637
2018/05/02,15:42:00,93.66,93.79,93.65,93.74,73008
2018/05/02,15:43:00,93.74,93.74,93.66,93.69,80260
2018/05/02,15:44:00,93.70,93.71,93.64,93.70,111443
2018/05/02,15:45:00,93.70,93.72,93.59,93.60,106494
2018/05/02,15:46:00,93.59,93.62,93.49,93.57,221372
2018/05/02,15:47:00,93.57,93.57,93.43,93.53,160569
2018/05/02,15:48:00,93.52,93.59,93.41,93.43,142147
2018/05/02,15:49:00,93.43,93.51,93.43,93.48,103726
2018/05/02,15:50:00,93.48,93.48,93.27,93.27,187059
2018/05/02,15:51:00,93.28,93.41,93.19,93.33,307511
2018/05/02,15:52:00,93.32,93.45,93.32,93.38,114011
2018/05/02,15:53:00,93.38,93.39,93.26,93.32,209517
2018/05/02,15:54:00,93.32,93.39,93.25,93.39,100629
2018/05/02,15:55:00,93.39,93.41,93.24,93.38,202855
2018/05/02,15:56:00,93.38,93.50,93.36,93.50,178720
2018/05/02,15:57:00,93.50,93.54,93.46,93.54,185667
2018/05/02,15:58:00,93.53,93.58,93.48,93.51,203165
2018/05/02,15:59:00,93.50,93.54,93.49,93.54,289692
2018/05/02,16:00:00,93.54,93.60,93.42,93.51,508965
2018/05/03,09:31:00,92.96,93.15,92.90,93.08,112849
2018/05/03,09:32:00,93.08,93.11,92.94,92.98,68581
2018/05/03,09:33:00,92.98,93.05,92.83,92.87,103166
2018/05/03,09:34:00,92.87,92.96,92.81,92.89,135731
2018/05/03,09:35:00,92.89,92.90,92.76,92.77,112685
2018/05/03,09:36:00,92.77,92.94,92.70,92.91,92175
2018/05/03,09:37:00,92.91,93.11,92.87,93.09,77813
2018/05/03,09:38:00,93.09,93.13,92.91,93.01,93516
2018/05/03,09:39:00,93.01,93.16,93.01,93.05,179758
2018/05/03,09:40:00,93.05,93.12,92.92,92.94,85167
2018/05/03,09:41:00,92.94,92.97,92.77,92.80,83660
2018/05/03,09:42:00,92.81,92.93,92.81,92.81,57325
2018/05/03,09:43:00,92.82,92.89,92.80,92.86,48023
2018/05/03,09:44:00,92.87,93.02,92.83,92.83,127828
2018/05/03,09:45:00,92.84,93.00,92.80,92.95,85972
2018/05/03,09:46:00,92.95,93.00,92.92,92.98,45982
2018/05/03,09:47:00,92.96,93.03,92.94,93.03,38140
2018/05/03,09:48:00,93.03,93.20,93.03,93.19,87610
2018/05/03,09:49:00,93.18,93.23,93.13,93.19,71678
2018/05/03,09:50:00,93.19,93.35,93.15,93.34,75156
2018/05/03,09:51:00,93.34,93.41,93.30,93.41,89892
2018/05/03,09:52:00,93.41,93.56,93.41,93.56,92759
2018/05/03,09:53:00,93.56,93.68,93.56,93.60,117050
2018/05/03,09:54:00,93.60,93.64,93.52,93.54,186785
2018/05/03,09:55:00,93.54,93.68,93.51,93.65,103438
2018/05/03,09:56:00,93.64,93.74,93.61,93.74,59302
2018/05/03,09:57:00,93.74,93.80,93.72,93.80,81049
2018/05/03,09:58:00,93.79,93.88,93.74,93.87,101961
2018/05/03,09:59:00,93.87,94.05,93.85,94.02,139288
2018/05/03,10:00:00,94.03,94.05,94.00,94.01,77273
2018/05/03,10:01:00,94.01,94.04,93.84,93.88,106935
2018/05/03,10:02:00,93.85,93.85,93.75,93.78,43649
2018/05/03,10:03:00,93.79,93.83,93.72,93.73,56647
2018/05/03,10:04:00,93.73,93.82,93.70,93.75,83316
2018/05/03,10:05:00,93.75,93.84,93.75,93.83,39121
2018/05/03,10:06:00,93.83,93.87,93.77,93.79,47842
2018/05/03,10:07:00,93.79,93.84,93.73,93.74,62297
2018/05/03,10:08:00,93.74,93.78,93.70,93.71,50409
2018/05/03,10:09:00,93.71,93.88,93.70,93.85,68620
2018/05/03,10:10:00,93.85,93.92,93.80,93.91,41851
2018/05/03,10:11:00,93.91,93.94,93.84,93.91,51875
2018/05/03,10:12:00,93.91,93.91,93.71,93.73,72335
2018/05/03,10:13:00,93.73,93.73,93.62,93.64,42187
2018/05/03,10:14:00,93.64,93.68,93.62,93.63,51695
2018/05/03,10:15:00,93.63,93.64,93.46,93.51,76430
2018/05/03,10:16:00,93.50,93.60,93.50,93.57,29805
2018/05/03,10:17:00,93.56,93.61,93.51,93.59,32252
2018/05/03,10:18:00,93.59,93.62,93.53,93.58,54110
2018/05/03,10:19:00,93.57,93.62,93.44,93.46,87995
2018/05/03,10:20:00,93.46,93.50,93.36,93.38,124765
2018/05/03,10:21:00,93.38,93.42,93.27,93.28,148948
2018/05/03,10:22:00,93.28,93.31,93.19,93.19,104949
2018/05/03,10:23:00,93.18,93.22,93.10,93.11,152279
2018/05/03,10:24:00,93.12,93.12,92.92,92.95,120081
2018/05/03,10:25:00,92.95,93.10,92.93,93.03,98193
2018/05/03,10:26:00,93.03,93.13,93.03,93.12,92872
2018/05/03,10:27:00,93.12,93.12,92.93,92.97,128698
2018/05/03,10:28:00,92.98,93.06,92.95,93.05,65743
2018/05/03,10:29:00,93.05,93.13,93.05,93.12,65538
2018/05/03,10:30:00,93.13,93.21,93.10,93.20,59439
2018/05/03,10:31:00,93.21,93.23,93.01,93.11,80586
2018/05/03,10:32:00,93.12,93.22,93.11,93.17,49374
2018/05/03,10:33:00,93.18,93.18,93.07,93.16,60437
2018/05/03,10:34:00,93.15,93.18,93.04,93.12,70542
2018/05/03,10:35:00,93.12,93.13,93.02,93.06,44482
2018/05/03,10:36:00,93.05,93.05,92.92,92.93,70180
2018/05/03,10:37:00,92.92,92.92,92.72,92.77,215885
2018/05/03,10:38:00,92.78,92.86,92.76,92.80,48127
2018/05/03,10:39:00,92.80,92.89,92.66,92.73,81104
2018/05/03,10:40:00,92.74,92.84,92.71,92.79,72390
2018/05/03,10:41:00,92.80,92.82,92.62,92.70,74935
2018/05/03,10:42:00,92.69,92.78,92.65,92.73,51085
2018/05/03,10:43:00,92.72,92.85,92.72,92.83,54017
2018/05/03,10:44:00,92.83,92.87,92.77,92.86,68486
2018/05/03,10:45:00,92.86,92.87,92.70,92.72,80576
2018/05/03,10:46:00,92.72,92.80,92.71,92.74,42675
2018/05/03,10:47:00,92.74,92.82,92.72,92.81,53007
2018/05/03,10:48:00,92.81,92.86,92.76,92.83,91748
2018/05/03,10:49:00,92.83,92.89,92.80,92.85,123259
2018/05/03,10:50:00,92.84,92.86,92.79,92.86,75394
2018/05/03,10:51:00,92.86,92.86,92.73,92.80,101592
2018/05/03,10:52:00,92.80,92.83,92.73,92.82,83566
2018/05/03,10:53:00,92.82,92.83,92.67,92.68,117938
2018/05/03,10:54:00,92.68,92.83,92.67,92.82,80869
2018/05/03,10:55:00,92.82,92.85,92.74,92.81,89370
2018/05/03,10:56:00,92.80,92.80,92.56,92.57,139553
2018/05/03,10:57:00,92.57,92.57,92.45,92.50,217721
2018/05/03,10:58:00,92.50,92.59,92.49,92.50,82170
2018/05/03,10:59:00,92.51,92.60,92.51,92.59,70172
2018/05/03,11:00:00,92.59,92.69,92.55,92.68,82988
2018/05/03,11:01:00,92.67,92.68,92.54,92.65,70329
2018/05/03,11:02:00,92.65,92.70,92.63,92.69,48611
2018/05/03,11:03:00,92.68,92.68,92.52,92.58,73280
2018/05/03,11:04:00,92.58,92.61,92.49,92.52,59057
2018/05/03,11:05:00,92.51,92.63,92.51,92.63,39820
2018/05/03,11:06:00,92.64,92.70,92.61,92.70,37540
2018/05/03,11:07:00,92.70,92.82,92.68,92.79,100302
2018/05/03,11:08:00,92.78,92.79,92.68,92.76,62384
2018/05/03,11:09:00,92.76,92.83,92.71,92.75,53450
2018/05/03,11:10:00,92.75,92.81,92.71,92.77,44878
2018/05/03,11:11:00,92.77,92.80,92.66,92.77,55702
2018/05/03,11:12:00,92.77,92.91,92.75,92.90,76860
2018/05/03,11:13:00,92.89,92.93,92.83,92.90,104078
2018/05/03,11:14:00,92.90,92.97,92.85,92.97,46616
2018/05/03,11:15:00,92.97,93.04,92.90,93.04,103070
2018/05/03,11:16:00,93.04,93.11,92.99,93.10,80888
2018/05/03,11:17:00,93.10,93.11,92.98,93.04,73087
2018/05/03,11:18:00,93.04,93.04,92.97,92.97,37814
2018/05/03,11:19:00,92.97,93.00,92.88,92.88,46337
2018/05/03,11:20:00,92.88,92.91,92.85,92.88,37052
2018/05/03,11:21:00,92.88,92.88,92.73,92.73,78223
2018/05/03,11:22:00,92.73,92.77,92.66,92.77,56987
2018/05/03,11:23:00,92.77,92.77,92.70,92.75,29992
2018/05/03,11:24:00,92.75,92.80,92.72,92.75,46209
2018/05/03,11:25:00,92.77,92.88,92.76,92.85,66347
2018/05/03,11:26:00,92.85,92.90,92.78,92.90,59714
2018/05/03,11:27:00,92.90,92.92,92.83,92.92,63578
2018/05/03,11:28:00,92.91,92.94,92.85,92.87,38298
2018/05/03,11:29:00,92.87,92.88,92.78,92.81,60090
2018/05/03,11:30:00,92.81,92.81,92.67,92.68,50863
2018/05/03,11:31:00,92.69,92.77,92.67,92.68,52926
2018/05/03,11:32:00,92.68,92.74,92.62,92.73,51243
2018/05/03,11:33:00,92.73,92.76,92.64,92.67,64871
2018/05/03,11:34:00,92.67,92.70,92.59,92.68,42635
2018/05/03,11:35:00,92.69,92.84,92.65,92.83,67142
2018/05/03,11:36:00,92.83,92.87,92.77,92.77,44616
2018/05/03,11:37:00,92.77,92.83,92.68,92.69,63979
2018/05/03,11:38:00,92.69,92.79,92.65,92.78,51553
2018/05/03,11:39:00,92.78,92.86,92.73,92.82,66824
2018/05/03,11:40:00,92.82,92.82,92.73,92.76,37171
2018/05/03,11:41:00,92.77,92.80,92.71,92.73,23235
2018/05/03,11:42:00,92.73,92.74,92.65,92.67,62984
2018/05/03,11:43:00,92.67,92.69,92.61,92.62,49573
2018/05/03,11:44:00,92.62,92.76,92.62,92.73,46924
2018/05/03,11:45:00,92.73,92.81,92.72,92.81,52752
2018/05/03,11:46:00,92.81,92.87,92.80,92.84,108577
2018/05/03,11:47:00,92.83,92.89,92.76,92.88,43175
2018/05/03,11:48:00,92.88,93.08,92.85,93.06,118262
2018/05/03,11:49:00,93.06,93.18,93.06,93.18,106272
2018/05/03,11:50:00,93.18,93.23,93.13,93.21,62541
2018/05/03,11:51:00,93.21,93.26,93.18,93.23,66905
2018/05/03,11:52:00,93.23,93.23,93.12,93.16,59548
2018/05/03,11:53:00,93.16,93.25,93.14,93.20,73933
2018/05/03,11:54:00,93.19,93.35,93.19,93.33,76938
2018/05/03,11:55:00,93.33,93.38,93.28,93.29,72977
2018/05/03,11:56:00,93.28,93.30,93.20,93.26,55498
2018/05/03,11:57:00,93.26,93.34,93.26,93.34,49820
2018/05/03,11:58:00,93.34,93.36,93.31,93.36,52749
2018/05/03,11:59:00,93.36,93.36,93.22,93.28,46979
2018/05/03,12:00:00,93.28,93.30,93.21,93.21,32807
2018/05/03,12:01:00,93.21,93.28,93.21,93.25,19667
2018/05/03,12:02:00,93.28,93.32,93.23,93.32,30326
2018/05/03,12:03:00,93.32,93.32,93.19,93.22,49770
2018/05/03,12:04:00,93.22,93.22,93.10,93.18,33390
2018/05/03,12:05:00,93.18,93.18,93.10,93.11,38903
2018/05/03,12:06:00,93.11,93.25,93.11,93.25,32441
2018/05/03,12:07:00,93.25,93.28,93.22,93.24,34659
2018/05/03,12:08:00,93.25,93.32,93.21,93.24,51005
2018/05/03,12:09:00,93.24,93.25,93.14,93.19,35954
2018/05/03,12:10:00,93.19,93.23,93.19,93.21,25002
2018/05/03,12:11:00,93.21,93.23,93.17,93.17,36420
2018/05/03,12:12:00,93.17,93.19,93.06,93.09,50938
2018/05/03,12:13:00,93.08,93.17,93.04,93.15,68115
2018/05/03,12:14:00,93.14,93.15,93.09,93.11,30878
2018/05/03,12:15:00,93.11,93.24,93.11,93.24,21985
2018/05/03,12:16:00,93.25,93.26,93.17,93.21,33802
2018/05/03,12:17:00,93.20,93.21,93.11,93.12,31890
2018/05/03,12:18:00,93.12,93.15,93.08,93.10,24390
2018/05/03,12:19:00,93.10,93.11,93.03,93.04,35983
2018/05/03,12:20:00,93.04,93.07,93.03,93.05,15697
2018/05/03,12:21:00,93.05,93.09,93.03,93.09,29951
2018/05/03,12:22:00,93.09,93.13,93.08,93.12,40889
2018/05/03,12:23:00,93.11,93.11,93.01,93.07,40658
2018/05/03,12:24:00,93.07,93.07,93.01,93.02,16437
2018/05/03,12:25:00,93.02,93.03,92.89,92.89,85112
2018/05/03,12:26:00,92.89,92.92,92.84,92.90,51219
2018/05/03,12:27:00,92.89,92.95,92.88,92.89,45931
2018/05/03,12:28:00,92.88,92.91,92.83,92.87,46334
2018/05/03,12:29:00,92.87,92.94,92.85,92.91,29065
2018/05/03,12:30:00,92.91,92.93,92.88,92.88,24069
2018/05/03,12:31:00,92.88,92.99,92.86,92.98,24041
2018/05/03,12:32:00,92.98,93.01,92.96,92.99,24904
2018/05/03,12:33:00,92.99,93.06,92.99,93.04,84915
2018/05/03,12:34:00,93.04,93.11,93.03,93.09,44194
2018/05/03,12:35:00,93.09,93.19,93.07,93.19,61836
2018/05/03,12:36:00,93.17,93.22,93.13,93.19,45146
2018/05/03,12:37:00,93.19,93.33,93.19,93.30,70053
2018/05/03,12:38:00,93.30,93.30,93.22,93.28,53620
2018/05/03,12:39:00,93.28,93.47,93.28,93.47,146392
2018/05/03,12:40:00,93.47,93.47,93.37,93.41,51625
2018/05/03,12:41:00,93.41,93.45,93.37,93.42,59010
2018/05/03,12:42:00,93.42,93.73,93.40,93.66,186346
2018/05/03,12:43:00,93.66,93.70,93.63,93.69,77742
2018/05/03,12:44:00,93.67,93.79,93.67,93.74,131062
2018/05/03,12:45:00,93.74,93.74,93.68,93.73,59054
2018/05/03,12:46:00,93.73,93.89,93.70,93.82,122822
2018/05/03,12:47:00,93.82,93.87,93.76,93.78,111212
2018/05/03,12:48:00,93.78,93.78,93.70,93.71,36999
2018/05/03,12:49:00,93.70,93.81,93.69,93.77,71490
2018/05/03,12:50:00,93.77,93.81,93.73,93.75,30105
2018/05/03,12:51:00,93.76,93.80,93.70,93.73,25443
2018/05/03,12:52:00,93.74,93.79,93.71,93.79,28249
2018/05/03,12:53:00,93.79,94.05,93.77,94.03,154759
2018/05/03,12:54:00,94.03,94.13,94.00,94.11,149403
2018/05/03,12:55:00,94.11,94.13,94.02,94.03,65159
2018/05/03,12:56:00,94.03,94.09,93.95,93.97,45045
2018/05/03,12:57:00,93.98,94.09,93.98,94.02,72909
2018/05/03,12:58:00,94.03,94.09,94.02,94.05,52528
2018/05/03,12:59:00,94.05,94.20,94.04,94.17,100570
2018/05/03,13:00:00,94.17,94.23,94.15,94.15,34103
2018/05/03,13:01:00,94.15,94.21,93.99,94.02,71962
2018/05/03,13:02:00,94.02,94.02,93.87,93.93,58734
2018/05/03,13:03:00,93.93,94.02,93.90,93.98,23752
2018/05/03,13:04:00,93.99,94.01,93.90,93.93,33562
2018/05/03,13:05:00,93.93,93.98,93.87,93.89,38020
2018/05/03,13:06:00,93.89,93.89,93.79,93.83,56818
2018/05/03,13:07:00,93.84,93.97,93.83,93.96,45387
2018/05/03,13:08:00,93.96,94.01,93.93,94.00,28016
2018/05/03,13:09:00,93.99,94.03,93.93,93.98,63226
2018/05/03,13:10:00,93.97,93.98,93.92,93.94,47324
2018/05/03,13:11:00,93.94,94.06,93.91,94.03,99402
2018/05/03,13:12:00,94.03,94.03,93.93,93.94,58206
2018/05/03,13:13:00,93.94,93.98,93.89,93.96,44583
2018/05/03,13:14:00,93.96,93.96,93.85,93.85,31315
2018/05/03,13:15:00,93.85,93.93,93.80,93.87,60060
2018/05/03,13:16:00,93.86,94.19,93.85,94.18,144384
2018/05/03,13:17:00,94.19,94.21,94.08,94.08,41675
2018/05/03,13:18:00,94.09,94.15,93.97,94.04,83478
2018/05/03,13:19:00,94.04,94.05,93.99,94.01,36907
2018/05/03,13:20:00,94.01,94.05,93.98,93.98,25764
2018/05/03,13:21:00,93.98,94.07,93.98,94.02,45217
2018/05/03,13:22:00,94.02,94.09,93.99,93.99,38184
2018/05/03,13:23:00,93.99,93.99,93.89,93.92,41196
2018/05/03,13:24:00,93.93,93.94,93.77,93.81,69335
2018/05/03,13:25:00,93.81,93.85,93.77,93.85,31069
2018/05/03,13:26:00,93.85,93.89,93.81,93.82,23133
2018/05/03,13:27:00,93.82,93.85,93.69,93.70,38254
2018/05/03,13:28:00,93.70,93.92,93.70,93.85,68690
2018/05/03,13:29:00,93.85,93.85,93.77,93.80,31340
2018/05/03,13:30:00,93.80,93.84,93.79,93.83,23886
2018/05/03,13:31:00,93.83,93.88,93.82,93.85,27377
2018/05/03,13:32:00,93.85,94.05,93.83,94.00,80877
2018/05/03,13:33:00,94.00,94.03,93.95,93.96,40701
2018/05/03,13:34:00,93.98,94.09,93.98,94.08,62081
2018/05/03,13:35:00,94.09,94.22,94.04,94.18,125633
2018/05/03,13:36:00,94.17,94.27,94.16,94.22,70668
2018/05/03,13:37:00,94.22,94.34,94.22,94.34,171293
2018/05/03,13:38:00,94.34,94.38,94.31,94.35,95322
2018/05/03,13:39:00,94.35,94.38,94.33,94.35,167683
2018/05/03,13:40:00,94.35,94.37,94.25,94.29,80555
2018/05/03,13:41:00,94.30,94.31,94.21,94.31,48573
2018/05/03,13:42:00,94.30,94.32,94.23,94.27,85624
2018/05/03,13:43:00,94.27,94.34,94.25,94.25,75634
2018/05/03,13:44:00,94.25,94.29,94.23,94.28,35040
2018/05/03,13:45:00,94.27,94.30,94.24,94.29,44784
2018/05/03,13:46:00,94.29,94.32,94.25,94.25,38320
2018/05/03,13:47:00,94.25,94.26,94.15,94.19,114534
2018/05/03,13:48:00,94.19,94.23,94.05,94.06,53158
2018/05/03,13:49:00,94.06,94.11,94.03,94.10,49354
2018/05/03,13:50:00,94.09,94.15,94.08,94.11,34571
2018/05/03,13:51:00,94.11,94.16,94.09,94.12,43871
2018/05/03,13:52:00,94.12,94.15,94.08,94.13,44151
2018/05/03,13:53:00,94.13,94.17,94.07,94.07,38349
2018/05/03,13:54:00,94.07,94.13,94.06,94.11,30985
2018/05/03,13:55:00,94.11,94.20,94.10,94.20,54775
2018/05/03,13:56:00,94.20,94.23,94.17,94.20,29619
2018/05/03,13:57:00,94.20,94.22,94.19,94.19,22712
2018/05/03,13:58:00,94.19,94.32,94.19,94.30,56157
2018/05/03,13:59:00,94.30,94.35,94.29,94.29,32829
2018/05/03,14:00:00,94.29,94.30,94.16,94.18,52479
2018/05/03,14:01:00,94.17,94.22,94.04,94.08,82151
2018/05/03,14:02:00,94.08,94.15,94.08,94.14,26372
2018/05/03,14:03:00,94.13,94.14,94.08,94.11,30635
2018/05/03,14:04:00,94.11,94.16,94.10,94.16,35340
2018/05/03,14:05:00,94.15,94.17,94.11,94.12,38698
2018/05/03,14:06:00,94.13,94.23,94.13,94.19,55455
2018/05/03,14:07:00,94.19,94.23,94.16,94.22,29673
2018/05/03,14:08:00,94.22,94.35,94.22,94.34,68687
2018/05/03,14:09:00,94.35,94.36,94.30,94.35,41460
2018/05/03,14:10:00,94.35,94.35,94.27,94.32,177805
2018/05/03,14:11:00,94.33,94.39,94.31,94.36,49231
2018/05/03,14:12:00,94.36,94.38,94.24,94.24,62334
2018/05/03,14:13:00,94.24,94.25,94.18,94.18,23034
2018/05/03,14:14:00,94.19,94.28,94.18,94.22,41323
2018/05/03,14:15:00,94.23,94.30,94.23,94.27,46378
2018/05/03,14:16:00,94.28,94.33,94.26,94.32,46530
2018/05/03,14:17:00,94.32,94.36,94.18,94.18,66549
2018/05/03,14:18:00,94.18,94.30,94.18,94.25,36824
2018/05/03,14:19:00,94.24,94.29,94.24,94.27,30785
2018/05/03,14:20:00,94.27,94.31,94.25,94.26,34400
2018/05/03,14:21:00,94.26,94.27,94.19,94.21,49454
2018/05/03,14:22:00,94.21,94.23,94.17,94.23,17532
2018/05/03,14:23:00,94.23,94.25,94.14,94.19,62147
2018/05/03,14:24:00,94.19,94.19,94.10,94.11,32069
2018/05/03,14:25:00,94.11,94.16,94.09,94.15,30040
2018/05/03,14:26:00,94.15,94.21,94.14,94.18,36610
2018/05/03,14:27:00,94.18,94.22,94.16,94.16,21088
2018/05/03,14:28:00,94.15,94.18,94.14,94.17,27165
2018/05/03,14:29:00,94.18,94.21,94.15,94.21,34610
2018/05/03,14:30:00,94.20,94.30,94.20,94.30,54087
2018/05/03,14:31:00,94.29,94.40,94.27,94.37,125564
2018/05/03,14:32:00,94.37,94.46,94.37,94.45,88209
2018/05/03,14:33:00,94.45,94.55,94.42,94.54,116160
2018/05/03,14:34:00,94.54,94.61,94.54,94.58,58220
2018/05/03,14:35:00,94.57,94.61,94.53,94.58,44931
2018/05/03,14:36:00,94.58,94.62,94.57,94.58,67143
2018/05/03,14:37:00,94.58,94.78,94.57,94.77,124197
2018/05/03,14:38:00,94.77,94.92,94.77,94.92,137098
2018/05/03,14:39:00,94.92,94.93,94.83,94.85,51253
2018/05/03,14:40:00,94.85,94.89,94.81,94.85,63622
2018/05/03,14:41:00,94.86,94.86,94.73,94.80,68893
2018/05/03,14:42:00,94.80,94.80,94.72,94.79,62812
2018/05/03,14:43:00,94.79,94.80,94.67,94.75,141594
2018/05/03,14:44:00,94.75,94.77,94.68,94.72,73521
2018/05/03,14:45:00,94.71,94.72,94.60,94.67,92234
2018/05/03,14:46:00,94.68,94.69,94.62,94.64,58856
2018/05/03,14:47:00,94.64,94.65,94.51,94.51,75487
2018/05/03,14:48:00,94.51,94.53,94.44,94.49,81570
2018/05/03,14:49:00,94.48,94.59,94.47,94.57,61179
2018/05/03,14:50:00,94.56,94.59,94.47,94.49,39195
2018/05/03,14:51:00,94.49,94.50,94.43,94.49,60330
2018/05/03,14:52:00,94.49,94.50,94.40,94.47,49005
2018/05/03,14:53:00,94.48,94.58,94.47,94.53,48526
2018/05/03,14:54:00,94.53,94.58,94.52,94.52,46168
2018/05/03,14:55:00,94.52,94.58,94.50,94.54,40182
2018/05/03,14:56:00,94.54,94.61,94.50,94.51,56811
2018/05/03,14:57:00,94.52,94.52,94.41,94.42,61283
2018/05/03,14:58:00,94.41,94.43,94.29,94.32,80771
2018/05/03,14:59:00,94.33,94.34,94.23,94.28,66266
2018/05/03,15:00:00,94.28,94.38,94.25,94.37,36897
2018/05/03,15:01:00,94.38,94.47,94.36,94.42,61777
2018/05/03,15:02:00,94.41,94.54,94.39,94.52,62512
2018/05/03,15:03:00,94.52,94.61,94.49,94.54,69772
2018/05/03,15:04:00,94.54,94.57,94.47,94.47,47001
2018/05/03,15:05:00,94.46,94.58,94.46,94.53,44156
2018/05/03,15:06:00,94.53,94.54,94.39,94.43,60211
2018/05/03,15:07:00,94.42,94.48,94.39,94.48,42170
2018/05/03,15:08:00,94.48,94.57,94.48,94.56,72448
2018/05/03,15:09:00,94.56,94.58,94.51,94.52,54576
2018/05/03,15:10:00,94.51,94.54,94.39,94.41,83369
2018/05/03,15:11:00,94.41,94.44,94.35,94.36,84614
2018/05/03,15:12:00,94.36,94.44,94.32,94.37,73863
2018/05/03,15:13:00,94.37,94.44,94.36,94.41,37326
2018/05/03,15:14:00,94.41,94.48,94.39,94.47,79706
2018/05/03,15:15:00,94.46,94.47,94.38,94.38,53907
2018/05/03,15:16:00,94.38,94.54,94.36,94.54,78209
2018/05/03,15:17:00,94.54,94.54,94.45,94.52,42445
2018/05/03,15:18:00,94.52,94.53,94.35,94.39,43738
2018/05/03,15:19:00,94.39,94.40,94.28,94.31,52030
2018/05/03,15:20:00,94.31,94.40,94.31,94.38,40449
2018/05/03,15:21:00,94.38,94.44,94.37,94.42,45960
2018/05/03,15:22:00,94.42,94.46,94.39,94.41,33689
2018/05/03,15:23:00,94.40,94.40,94.30,94.34,82370
2018/05/03,15:24:00,94.34,94.44,94.34,94.44,62305
2018/05/03,15:25:00,94.44,94.53,94.40,94.50,47401
2018/05/03,15:26:00,94.50,94.52,94.41,94.48,39816
2018/05/03,15:27:00,94.48,94.55,94.46,94.53,44326
2018/05/03,15:28:00,94.52,94.57,94.51,94.51,35412
2018/05/03,15:29:00,94.51,94.58,94.47,94.55,67132
2018/05/03,15:30:00,94.54,94.60,94.53,94.58,53278
2018/05/03,15:31:00,94.59,94.73,94.59,94.71,97271
2018/05/03,15:32:00,94.71,94.74,94.67,94.72,57032
2018/05/03,15:33:00,94.72,94.74,94.60,94.63,48452
2018/05/03,15:34:00,94.63,94.64,94.54,94.55,47685
2018/05/03,15:35:00,94.55,94.65,94.54,94.65,67309
2018/05/03,15:36:00,94.65,94.67,94.54,94.55,85557
2018/05/03,15:37:00,94.55,94.55,94.49,94.50,45308
2018/05/03,15:38:00,94.50,94.59,94.50,94.54,44065
2018/05/03,15:39:00,94.54,94.56,94.48,94.53,35342
2018/05/03,15:40:00,94.52,94.52,94.35,94.38,94752
2018/05/03,15:41:00,94.39,94.40,94.24,94.29,65758
2018/05/03,15:42:00,94.29,94.33,94.27,94.33,45722
2018/05/03,15:43:00,94.33,94.39,94.30,94.35,58452
2018/05/03,15:44:00,94.36,94.38,94.31,94.37,51869
2018/05/03,15:45:00,94.37,94.41,94.32,94.33,42695
2018/05/03,15:46:00,94.32,94.39,94.28,94.33,99269
2018/05/03,15:47:00,94.33,94.35,94.27,94.31,63814
2018/05/03,15:48:00,94.31,94.33,94.22,94.25,68442
2018/05/03,15:49:00,94.25,94.29,94.21,94.22,47219
2018/05/03,15:50:00,94.22,94.29,94.17,94.19,63154
2018/05/03,15:51:00,94.19,94.22,94.00,94.21,212489
2018/05/03,15:52:00,94.21,94.26,93.99,94.08,409834
2018/05/03,15:53:00,94.08,94.09,93.98,94.03,96851
2018/05/03,15:54:00,94.03,94.04,94.00,94.04,69058
2018/05/03,15:55:00,94.04,94.08,94.02,94.04,102313
2018/05/03,15:56:00,94.04,94.11,93.89,93.89,176525
2018/05/03,15:57:00,93.89,93.96,93.87,93.92,120111
2018/05/03,15:58:00,93.90,93.92,93.83,93.90,134391
2018/05/03,15:59:00,93.90,94.00,93.83,93.97,233382
2018/05/03,16:00:00,93.97,94.13,93.95,94.07,469360
2018/05/04,09:31:00,93.32,93.53,93.21,93.25,106029
2018/05/04,09:32:00,93.25,93.41,93.05,93.08,99567
2018/05/04,09:33:00,93.07,93.19,93.06,93.12,71917
2018/05/04,09:34:00,93.12,93.14,92.92,92.97,102552
2018/05/04,09:35:00,92.97,93.13,92.94,93.07,72562
2018/05/04,09:36:00,93.07,93.32,92.99,93.31,105822
2018/05/04,09:37:00,93.32,93.43,93.29,93.38,113566
2018/05/04,09:38:00,93.37,93.39,93.14,93.16,44453
2018/05/04,09:39:00,93.16,93.44,93.15,93.37,72786
2018/05/04,09:40:00,93.38,93.39,93.24,93.32,52106
2018/05/04,09:41:00,93.33,93.35,93.26,93.30,69656
2018/05/04,09:42:00,93.30,93.35,93.23,93.27,43294
2018/05/04,09:43:00,93.27,93.36,93.25,93.33,75517
2018/05/04,09:44:00,93.34,93.48,93.32,93.46,66933
2018/05/04,09:45:00,93.46,93.65,93.43,93.60,127580
2018/05/04,09:46:00,93.60,93.71,93.58,93.71,91707
2018/05/04,09:47:00,93.71,93.73,93.58,93.62,64587
2018/05/04,09:48:00,93.62,93.64,93.44,93.48,73534
2018/05/04,09:49:00,93.48,93.56,93.46,93.56,35357
2018/05/04,09:50:00,93.56,93.56,93.45,93.46,65998
2018/05/04,09:51:00,93.46,93.51,93.44,93.46,47017
2018/05/04,09:52:00,93.46,93.46,93.35,93.41,51607
2018/05/04,09:53:00,93.41,93.42,93.32,93.37,48363
2018/05/04,09:54:00,93.37,93.54,93.35,93.52,79091
2018/05/04,09:55:00,93.52,93.65,93.51,93.60,66047
2018/05/04,09:56:00,93.61,93.64,93.56,93.57,60892
2018/05/04,09:57:00,93.57,93.61,93.49,93.57,41888
2018/05/04,09:58:00,93.57,93.65,93.55,93.59,45302
2018/05/04,09:59:00,93.59,93.63,93.54,93.57,48778
2018/05/04,10:00:00,93.58,93.63,93.57,93.57,45139
2018/05/04,10:01:00,93.57,93.57,93.43,93.45,60355
2018/05/04,10:02:00,93.45,93.49,93.37,93.48,50889
2018/05/04,10:03:00,93.47,93.48,93.41,93.46,21364
2018/05/04,10:04:00,93.46,93.51,93.41,93.44,24477
2018/05/04,10:05:00,93.43,93.51,93.43,93.45,48900
2018/05/04,10:06:00,93.46,93.50,93.38,93.47,64121
2018/05/04,10:07:00,93.45,93.51,93.44,93.47,32728
2018/05/04,10:08:00,93.47,93.72,93.47,93.71,97628
2018/05/04,10:09:00,93.71,93.81,93.66,93.80,68919
2018/05/04,10:10:00,93.80,93.93,93.80,93.93,69921
2018/05/04,10:11:00,93.94,93.96,93.86,93.92,66243
2018/05/04,10:12:00,93.92,93.97,93.86,93.94,81122
2018/05/04,10:13:00,93.94,94.04,93.91,94.00,50612
2018/05/04,10:14:00,93.99,94.12,93.97,94.07,67686
2018/05/04,10:15:00,94.07,94.08,93.99,94.00,57499
2018/05/04,10:16:00,94.00,94.08,94.00,94.07,52606
2018/05/04,10:17:00,94.07,94.12,94.04,94.10,50970
2018/05/04,10:18:00,94.10,94.16,94.07,94.14,73767
2018/05/04,10:19:00,94.14,94.14,94.02,94.03,42162
2018/05/04,10:20:00,94.03,94.10,94.00,94.01,48682
2018/05/04,10:21:00,94.01,94.04,93.97,93.99,61574
2018/05/04,10:22:00,94.00,94.03,93.90,93.90,51275
2018/05/04,10:23:00,93.90,93.90,93.84,93.85,42719
2018/05/04,10:24:00,93.85,93.93,93.84,93.91,32153
2018/05/04,10:25:00,93.91,94.00,93.91,93.98,58715
2018/05/04,10:26:00,93.98,94.10,93.94,94.09,66533
2018/05/04,10:27:00,94.10,94.15,94.08,94.15,49951
2018/05/04,10:28:00,94.15,94.28,94.14,94.24,79330
2018/05/04,10:29:00,94.24,94.25,94.18,94.24,37787
2018/05/04,10:30:00,94.23,94.26,94.19,94.19,40226
2018/05/04,10:31:00,94.20,94.23,94.15,94.22,52180
2018/05/04,10:32:00,94.22,94.28,94.20,94.26,51526
2018/05/04,10:33:00,94.26,94.36,94.26,94.35,98135
2018/05/04,10:34:00,94.34,94.35,94.28,94.31,34767
2018/05/04,10:35:00,94.31,94.32,94.21,94.23,48565
2018/05/04,10:36:00,94.23,94.25,94.17,94.24,33024
2018/05/04,10:37:00,94.23,94.26,94.19,94.20,34244
2018/05/04,10:38:00,94.21,94.27,94.20,94.25,34253
2018/05/04,10:39:00,94.25,94.40,94.25,94.40,94266
2018/05/04,10:40:00,94.40,94.61,94.40,94.60,144130
2018/05/04,10:41:00,94.60,94.68,94.57,94.65,90992
2018/05/04,10:42:00,94.64,94.65,94.56,94.62,80097
2018/05/04,10:43:00,94.62,94.68,94.54,94.66,67824
2018/05/04,10:44:00,94.66,94.85,94.63,94.75,189799
2018/05/04,10:45:00,94.75,94.82,94.71,94.74,63505
2018/05/04,10:46:00,94.74,94.82,94.74,94.80,42122
2018/05/04,10:47:00,94.80,94.80,94.70,94.70,47237
2018/05/04,10:48:00,94.71,94.73,94.66,94.66,43198
2018/05/04,10:49:00,94.67,94.73,94.65,94.68,67405
2018/05/04,10:50:00,94.68,94.74,94.67,94.68,33524
2018/05/04,10:51:00,94.68,94.76,94.67,94.71,37132
2018/05/04,10:52:00,94.71,94.79,94.68,94.76,36588
2018/05/04,10:53:00,94.76,94.83,94.74,94.75,51126
2018/05/04,10:54:00,94.74,94.78,94.67,94.77,34136
2018/05/04,10:55:00,94.77,94.87,94.76,94.81,71258
2018/05/04,10:56:00,94.81,94.90,94.80,94.87,61775
2018/05/04,10:57:00,94.88,94.90,94.85,94.85,40913
2018/05/04,10:58:00,94.85,94.87,94.79,94.85,36509
2018/05/04,10:59:00,94.85,94.85,94.77,94.79,28682
2018/05/04,11:00:00,94.79,94.88,94.75,94.80,110344
2018/05/04,11:01:00,94.80,94.96,94.80,94.93,84132
2018/05/04,11:02:00,94.93,95.00,94.91,94.91,65904
2018/05/04,11:03:00,94.91,95.03,94.91,94.96,214001
2018/05/04,11:04:00,94.97,95.03,94.95,95.01,46500
2018/05/04,11:05:00,95.01,95.09,94.97,95.02,105989
2018/05/04,11:06:00,95.02,95.06,95.00,95.04,87244
2018/05/04,11:07:00,95.04,95.06,94.92,94.94,74159
2018/05/04,11:08:00,94.94,95.00,94.90,94.96,54002
2018/05/04,11:09:00,94.96,94.99,94.93,94.97,33014
2018/05/04,11:10:00,94.97,95.01,94.94,94.98,52173
2018/05/04,11:11:00,94.97,95.01,94.96,94.96,46621
2018/05/04,11:12:00,94.96,95.00,94.92,94.94,41380
2018/05/04,11:13:00,94.94,95.01,94.90,94.92,58898
2018/05/04,11:14:00,94.93,94.99,94.91,94.97,42711
2018/05/04,11:15:00,94.97,95.00,94.94,94.95,68100
2018/05/04,11:16:00,94.94,95.00,94.92,95.00,42922
2018/05/04,11:17:00,95.00,95.00,94.92,94.95,29201
2018/05/04,11:18:00,94.95,94.96,94.89,94.94,31799
2018/05/04,11:19:00,94.94,94.99,94.93,94.96,38840
2018/05/04,11:20:00,94.96,94.98,94.95,94.95,22849
2018/05/04,11:21:00,94.95,95.00,94.94,94.96,38033
2018/05/04,11:22:00,94.97,95.00,94.94,94.98,37552
2018/05/04,11:23:00,94.99,95.07,94.98,95.02,77413
2018/05/04,11:24:00,95.02,95.02,94.94,94.95,20348
2018/05/04,11:25:00,94.95,94.98,94.91,94.93,33572
2018/05/04,11:26:00,94.94,94.98,94.93,94.97,31694
2018/05/04,11:27:00,94.97,94.98,94.87,94.90,36183
2018/05/04,11:28:00,94.90,94.95,94.89,94.92,61080
2018/05/04,11:29:00,94.92,94.98,94.91,94.97,33858
2018/05/04,11:30:00,94.97,95.08,94.96,95.03,139044
2018/05/04,11:31:00,95.03,95.08,95.02,95.03,62316
2018/05/04,11:32:00,95.03,95.06,95.00,95.04,53151
2018/05/04,11:33:00,95.04,95.07,95.02,95.06,39307
2018/05/04,11:34:00,95.06,95.06,95.00,95.02,23013
2018/05/04,11:35:00,95.02,95.08,95.01,95.03,50484
2018/05/04,11:36:00,95.02,95.11,95.02,95.11,73792
2018/05/04,11:37:00,95.11,95.11,95.07,95.09,28574
2018/05/04,11:38:00,95.09,95.12,95.08,95.09,32122
2018/05/04,11:39:00,95.09,95.09,95.02,95.02,51796
2018/05/04,11:40:00,95.02,95.08,94.99,94.99,32500
2018/05/04,11:41:00,95.00,95.01,94.94,94.95,23819
2018/05/04,11:42:00,94.95,94.95,94.89,94.94,29387
2018/05/04,11:43:00,94.94,94.94,94.89,94.93,31696
2018/05/04,11:44:00,94.93,94.95,94.92,94.94,24510
2018/05/04,11:45:00,94.95,94.97,94.85,94.87,41287
2018/05/04,11:46:00,94.88,94.92,94.87,94.89,48329
2018/05/04,11:47:00,94.90,94.90,94.84,94.85,45136
2018/05/04,11:48:00,94.85,94.85,94.77,94.81,50022
2018/05/04,11:49:00,94.81,94.82,94.73,94.73,57590
2018/05/04,11:50:00,94.73,94.76,94.71,94.75,30474
2018/05/04,11:51:00,94.75,94.78,94.73,94.78,24985
2018/05/04,11:52:00,94.78,94.82,94.76,94.76,26315
2018/05/04,11:53:00,94.77,94.82,94.76,94.77,38944
2018/05/04,11:54:00,94.76,94.76,94.68,94.68,28384
2018/05/04,11:55:00,94.67,94.71,94.66,94.66,44785
2018/05/04,11:56:00,94.66,94.73,94.65,94.73,30558
2018/05/04,11:57:00,94.73,94.73,94.69,94.72,32408
2018/05/04,11:58:00,94.71,94.72,94.69,94.71,50634
2018/05/04,11:59:00,94.72,94.83,94.71,94.83,40757
2018/05/04,12:00:00,94.83,94.87,94.82,94.86,23158
2018/05/04,12:01:00,94.86,94.89,94.84,94.85,23196
2018/05/04,12:02:00,94.85,94.86,94.79,94.86,20509
2018/05/04,12:03:00,94.86,94.88,94.81,94.87,20212
2018/05/04,12:04:00,94.88,94.93,94.86,94.90,28878
2018/05/04,12:05:00,94.89,94.94,94.89,94.92,23412
2018/05/04,12:06:00,94.92,94.96,94.92,94.94,18108
2018/05/04,12:07:00,94.94,94.95,94.88,94.90,20751
2018/05/04,12:08:00,94.91,94.95,94.91,94.94,17084
2018/05/04,12:09:00,94.94,94.95,94.91,94.95,24456
2018/05/04,12:10:00,94.96,94.98,94.95,94.98,25043
2018/05/04,12:11:00,94.98,95.01,94.97,95.00,46852
2018/05/04,12:12:00,95.00,95.00,94.95,94.95,18673
2018/05/04,12:13:00,94.96,95.00,94.92,94.94,28557
2018/05/04,12:14:00,94.94,94.97,94.90,94.91,43192
2018/05/04,12:15:00,94.91,95.00,94.90,94.97,42990
2018/05/04,12:16:00,94.98,95.00,94.95,94.95,27076
2018/05/04,12:17:00,94.96,94.98,94.91,94.92,51282
2018/05/04,12:18:00,94.92,94.95,94.89,94.92,26817
2018/05/04,12:19:00,94.91,94.96,94.90,94.94,15567
2018/05/04,12:20:00,94.94,94.99,94.94,94.97,24875
2018/05/04,12:21:00,94.98,94.98,94.94,94.95,32813
2018/05/04,12:22:00,94.95,95.00,94.95,94.99,32438
2018/05/04,12:23:00,94.99,94.99,94.96,94.98,11627
2018/05/04,12:24:00,94.97,95.00,94.97,94.99,19150
2018/05/04,12:25:00,95.00,95.02,94.99,95.02,43492
2018/05/04,12:26:00,95.02,95.07,95.02,95.06,62268
2018/05/04,12:27:00,95.06,95.11,95.03,95.10,48450
2018/05/04,12:28:00,95.10,95.10,95.06,95.07,46149
2018/05/04,12:29:00,95.07,95.07,95.02,95.03,20554
2018/05/04,12:30:00,95.03,95.04,94.94,94.97,27854
2018/05/04,12:31:00,94.97,95.00,94.97,95.00,24040
2018/05/04,12:32:00,95.00,95.00,94.96,94.96,16918
2018/05/04,12:33:00,94.96,95.00,94.95,95.00,27892
2018/05/04,12:34:00,95.00,95.03,94.97,94.97,23758
2018/05/04,12:35:00,94.97,94.99,94.94,94.94,14925
2018/05/04,12:36:00,94.94,94.98,94.94,94.98,10035
2018/05/04,12:37:00,94.98,95.00,94.96,95.00,13835
2018/05/04,12:38:00,95.00,95.04,94.99,95.03,33272
2018/05/04,12:39:00,95.03,95.06,95.03,95.05,32848
2018/05/04,12:40:00,95.06,95.11,95.06,95.11,41529
2018/05/04,12:41:00,95.10,95.12,95.09,95.10,29759
2018/05/04,12:42:00,95.11,95.11,95.08,95.09,64048
2018/05/04,12:43:00,95.09,95.09,95.03,95.04,44320
2018/05/04,12:44:00,95.04,95.05,95.01,95.02,27794
2018/05/04,12:45:00,95.02,95.02,94.97,94.97,17004
2018/05/04,12:46:00,94.96,94.99,94.92,94.93,33101
2018/05/04,12:47:00,94.93,94.99,94.91,94.92,47110
2018/05/04,12:48:00,94.92,94.95,94.89,94.93,35780
2018/05/04,12:49:00,94.93,94.94,94.92,94.93,17927
2018/05/04,12:50:00,94.92,94.96,94.91,94.95,34334
2018/05/04,12:51:00,94.94,95.01,94.94,94.99,30843
2018/05/04,12:52:00,95.00,95.01,94.90,94.91,38015
2018/05/04,12:53:00,94.91,94.91,94.83,94.87,33635
2018/05/04,12:54:00,94.88,94.91,94.87,94.90,19272
2018/05/04,12:55:00,94.90,94.94,94.90,94.94,30853
2018/05/04,12:56:00,94.93,94.97,94.93,94.96,23747
2018/05/04,12:57:00,94.96,94.97,94.93,94.96,43374
2018/05/04,12:58:00,94.97,94.97,94.90,94.90,18418
2018/05/04,12:59:00,94.90,94.91,94.87,94.90,11270
2018/05/04,13:00:00,94.90,94.93,94.89,94.90,9380
2018/05/04,13:01:00,94.90,94.95,94.90,94.95,20549
2018/05/04,13:02:00,94.95,94.99,94.95,94.99,19763
2018/05/04,13:03:00,94.99,94.99,94.92,94.97,14541
2018/05/04,13:04:00,94.96,94.96,94.91,94.94,22021
2018/05/04,13:05:00,94.94,94.94,94.88,94.89,11882
2018/05/04,13:06:00,94.89,94.89,94.84,94.85,14226
2018/05/04,13:07:00,94.85,94.94,94.85,94.90,122942
2018/05/04,13:08:00,94.90,94.93,94.90,94.93,14602
2018/05/04,13:09:00,94.93,94.99,94.93,94.97,43490
2018/05/04,13:10:00,94.97,94.99,94.96,94.98,21194
2018/05/04,13:11:00,94.98,95.00,94.95,94.95,20823
2018/05/04,13:12:00,94.95,94.98,94.95,94.98,12381
2018/05/04,13:13:00,94.98,95.00,94.97,94.99,14673
2018/05/04,13:14:00,94.99,95.00,94.98,94.99,16767
2018/05/04,13:15:00,94.98,94.98,94.86,94.86,24360
2018/05/04,13:16:00,94.86,94.90,94.84,94.84,46426
2018/05/04,13:17:00,94.84,94.88,94.84,94.85,13572
2018/05/04,13:18:00,94.85,94.88,94.84,94.84,21272
2018/05/04,13:19:00,94.84,94.85,94.79,94.79,22588
2018/05/04,13:20:00,94.79,94.82,94.78,94.80,17604
2018/05/04,13:21:00,94.81,94.85,94.80,94.84,14967
2018/05/04,13:22:00,94.84,94.87,94.80,94.86,26060
2018/05/04,13:23:00,94.86,94.90,94.85,94.87,17734
2018/05/04,13:24:00,94.87,94.90,94.86,94.88,35711
2018/05/04,13:25:00,94.87,94.97,94.84,94.93,80091
2018/05/04,13:26:00,94.93,94.93,94.89,94.91,17939
2018/05/04,13:27:00,94.91,94.91,94.86,94.88,11139
2018/05/04,13:28:00,94.87,94.88,94.83,94.85,22459
2018/05/04,13:29:00,94.85,94.87,94.82,94.87,18112
2018/05/04,13:30:00,94.87,94.88,94.81,94.81,26739
2018/05/04,13:31:00,94.80,94.86,94.78,94.82,32505
2018/05/04,13:32:00,94.83,94.85,94.82,94.82,58035
2018/05/04,13:33:00,94.82,94.85,94.82,94.84,13306
2018/05/04,13:34:00,94.84,94.85,94.83,94.83,8960
2018/05/04,13:35:00,94.83,94.88,94.79,94.88,23407
2018/05/04,13:36:00,94.87,94.92,94.87,94.91,18200
2018/05/04,13:37:00,94.91,94.91,94.86,94.88,11444
2018/05/04,13:38:00,94.88,94.91,94.87,94.88,22792
2018/05/04,13:39:00,94.88,94.90,94.85,94.89,24879
2018/05/04,13:40:00,94.89,94.89,94.87,94.87,10015
2018/05/04,13:41:00,94.87,94.89,94.83,94.83,22195
2018/05/04,13:42:00,94.83,94.87,94.82,94.84,18201
2018/05/04,13:43:00,94.84,94.84,94.82,94.82,12425
2018/05/04,13:44:00,94.82,94.84,94.81,94.82,11954
2018/05/04,13:45:00,94.82,94.84,94.82,94.83,13780
2018/05/04,13:46:00,94.83,94.85,94.82,94.84,15258
2018/05/04,13:47:00,94.84,94.97,94.83,94.97,63954
2018/05/04,13:48:00,94.98,94.98,94.93,94.93,14487
2018/05/04,13:49:00,94.93,94.96,94.91,94.92,20723
2018/05/04,13:50:00,94.92,94.94,94.91,94.93,17068
2018/05/04,13:51:00,94.93,95.00,94.92,94.99,80382
2018/05/04,13:52:00,94.99,95.00,94.96,94.97,30830
2018/05/04,13:53:00,94.97,95.01,94.96,94.98,149545
2018/05/04,13:54:00,94.98,95.04,94.98,95.00,34587
2018/05/04,13:55:00,94.99,95.01,94.98,94.99,29878
2018/05/04,13:56:00,94.99,95.02,94.99,95.00,15530
2018/05/04,13:57:00,95.00,95.03,94.98,95.03,27760
2018/05/04,13:58:00,95.03,95.05,95.01,95.03,30167
2018/05/04,13:59:00,95.03,95.09,95.02,95.09,62815
2018/05/04,14:00:00,95.09,95.09,95.02,95.02,45288
2018/05/04,14:01:00,95.02,95.03,94.96,95.02,30406
2018/05/04,14:02:00,95.02,95.04,95.01,95.04,21525
2018/05/04,14:03:00,95.05,95.06,95.01,95.04,32285
2018/05/04,14:04:00,95.04,95.04,95.00,95.01,70910
2018/05/04,14:05:00,95.01,95.04,95.00,95.01,26058
2018/05/04,14:06:00,95.01,95.10,95.01,95.08,114750
2018/05/04,14:07:00,95.07,95.10,95.03,95.10,44610
2018/05/04,14:08:00,95.10,95.13,95.09,95.12,53938
2018/05/04,14:09:00,95.12,95.15,95.06,95.07,49276
2018/05/04,14:10:00,95.06,95.10,95.06,95.10,28342
2018/05/04,14:11:00,95.10,95.10,95.04,95.04,30742
2018/05/04,14:12:00,95.04,95.06,94.99,95.02,37588
2018/05/04,14:13:00,95.02,95.04,95.00,95.04,40252
2018/05/04,14:14:00,95.03,95.08,95.02,95.04,29685
2018/05/04,14:15:00,95.03,95.03,94.99,95.00,16351
2018/05/04,14:16:00,95.00,95.03,95.00,95.01,46551
2018/05/04,14:17:00,95.02,95.07,95.01,95.02,28451
2018/05/04,14:18:00,95.02,95.04,95.00,95.01,18761
2018/05/04,14:19:00,95.01,95.03,95.00,95.01,15701
2018/05/04,14:20:00,95.00,95.01,94.96,94.98,40949
2018/05/04,14:21:00,94.98,95.04,94.98,95.01,58952
2018/05/04,14:22:00,95.01,95.08,95.00,95.05,73434
2018/05/04,14:23:00,95.05,95.07,95.03,95.04,27479
2018/05/04,14:24:00,95.04,95.07,95.02,95.06,36464
2018/05/04,14:25:00,95.06,95.11,95.06,95.08,39430
2018/05/04,14:26:00,95.08,95.13,95.08,95.12,23997
2018/05/04,14:27:00,95.12,95.17,95.12,95.15,66498
2018/05/04,14:28:00,95.15,95.17,95.12,95.14,43699
2018/05/04,14:29:00,95.14,95.15,95.10,95.14,18645
2018/05/04,14:30:00,95.14,95.22,95.14,95.19,120108
2018/05/04,14:31:00,95.19,95.24,95.19,95.21,75555
2018/05/04,14:32:00,95.22,95.23,95.18,95.21,44289
2018/05/04,14:33:00,95.21,95.24,95.20,95.23,20853
2018/05/04,14:34:00,95.23,95.23,95.20,95.21,24482
2018/05/04,14:35:00,95.21,95.22,95.19,95.21,25318
2018/05/04,14:36:00,95.21,95.22,95.18,95.22,30327
2018/05/04,14:37:00,95.22,95.23,95.19,95.19,29661
2018/05/04,14:38:00,95.18,95.21,95.15,95.17,23997
2018/05/04,14:39:00,95.17,95.17,95.12,95.16,21376
2018/05/04,14:40:00,95.16,95.21,95.16,95.20,30857
2018/05/04,14:41:00,95.20,95.25,95.19,95.23,38883
2018/05/04,14:42:00,95.22,95.27,95.22,95.25,81033
2018/05/04,14:43:00,95.25,95.31,95.24,95.28,83432
2018/05/04,14:44:00,95.29,95.35,95.28,95.35,50737
2018/05/04,14:45:00,95.35,95.35,95.31,95.33,32525
2018/05/04,14:46:00,95.34,95.35,95.30,95.31,26299
2018/05/04,14:47:00,95.32,95.33,95.29,95.33,23273
2018/05/04,14:48:00,95.33,95.35,95.31,95.31,35309
2018/05/04,14:49:00,95.31,95.33,95.30,95.32,46179
2018/05/04,14:50:00,95.31,95.32,95.25,95.29,52166
2018/05/04,14:51:00,95.29,95.37,95.29,95.37,118244
2018/05/04,14:52:00,95.36,95.37,95.31,95.31,72157
2018/05/04,14:53:00,95.31,95.33,95.27,95.33,39128
2018/05/04,14:54:00,95.33,95.33,95.28,95.30,25407
2018/05/04,14:55:00,95.30,95.31,95.28,95.30,36930
2018/05/04,14:56:00,95.30,95.32,95.28,95.28,31310
2018/05/04,14:57:00,95.28,95.30,95.20,95.22,59599
2018/05/04,14:58:00,95.22,95.23,95.17,95.20,41215
2018/05/04,14:59:00,95.20,95.21,95.17,95.19,33426
2018/05/04,15:00:00,95.19,95.19,95.12,95.13,29794
2018/05/04,15:01:00,95.13,95.17,95.12,95.14,84489
2018/05/04,15:02:00,95.14,95.18,95.12,95.16,36141
2018/05/04,15:03:00,95.16,95.24,95.15,95.24,43470
2018/05/04,15:04:00,95.24,95.30,95.23,95.30,70602
2018/05/04,15:05:00,95.30,95.34,95.25,95.26,54676
2018/05/04,15:06:00,95.26,95.28,95.22,95.23,27409
2018/05/04,15:07:00,95.23,95.23,95.16,95.16,29528
2018/05/04,15:08:00,95.16,95.17,95.04,95.07,109979
2018/05/04,15:09:00,95.06,95.08,95.02,95.02,39676
2018/05/04,15:10:00,95.02,95.07,95.01,95.05,47926
2018/05/04,15:11:00,95.05,95.05,94.97,94.99,43876
2018/05/04,15:12:00,94.99,95.02,94.94,95.02,45978
2018/05/04,15:13:00,95.01,95.09,94.98,95.05,92158
2018/05/04,15:14:00,95.05,95.11,95.04,95.06,55053
2018/05/04,15:15:00,95.07,95.10,95.07,95.08,32827
2018/05/04,15:16:00,95.08,95.08,95.02,95.02,27928
2018/05/04,15:17:00,95.03,95.03,95.00,95.02,25878
2018/05/04,15:18:00,95.01,95.07,95.01,95.06,26899
2018/05/04,15:19:00,95.06,95.15,95.06,95.15,47821
2018/05/04,15:20:00,95.14,95.15,95.11,95.11,21810
2018/05/04,15:21:00,95.11,95.11,95.04,95.04,36980
2018/05/04,15:22:00,95.04,95.14,95.04,95.09,51596
2018/05/04,15:23:00,95.09,95.13,95.06,95.13,46622
2018/05/04,15:24:00,95.13,95.18,95.13,95.13,31850
2018/05/04,15:25:00,95.14,95.18,95.13,95.14,29639
2018/05/04,15:26:00,95.14,95.23,95.14,95.23,32057
2018/05/04,15:27:00,95.23,95.23,95.17,95.17,33488
2018/05/04,15:28:00,95.18,95.18,95.12,95.16,35105
2018/05/04,15:29:00,95.16,95.19,95.15,95.18,26485
2018/05/04,15:30:00,95.17,95.19,95.15,95.16,36315
2018/05/04,15:31:00,95.16,95.23,95.16,95.18,58591
2018/05/04,15:32:00,95.19,95.19,95.14,95.16,41584
2018/05/04,15:33:00,95.17,95.17,95.08,95.10,56974
2018/05/04,15:34:00,95.10,95.12,95.09,95.10,36934
2018/05/04,15:35:00,95.10,95.17,95.10,95.14,50189
2018/05/04,15:36:00,95.15,95.17,95.14,95.17,51404
2018/05/04,15:37:00,95.17,95.18,95.10,95.16,58456
2018/05/04,15:38:00,95.16,95.18,95.12,95.12,35052
2018/05/04,15:39:00,95.13,95.15,95.07,95.08,32654
2018/05/04,15:40:00,95.08,95.10,95.07,95.09,29911
2018/05/04,15:41:00,95.09,95.12,95.05,95.07,65103
2018/05/04,15:42:00,95.08,95.09,95.05,95.07,45224
2018/05/04,15:43:00,95.08,95.13,95.05,95.10,98291
2018/05/04,15:44:00,95.10,95.16,95.08,95.12,68967
2018/05/04,15:45:00,95.12,95.15,95.10,95.14,52835
2018/05/04,15:46:00,95.14,95.14,95.06,95.10,58610
2018/05/04,15:47:00,95.09,95.10,95.05,95.06,49789
2018/05/04,15:48:00,95.07,95.12,95.05,95.07,56068
2018/05/04,15:49:00,95.07,95.10,95.05,95.08,63762
2018/05/04,15:50:00,95.08,95.08,95.02,95.02,42936
2018/05/04,15:51:00,95.03,95.10,94.96,95.03,196592
2018/05/04,15:52:00,95.03,95.03,94.95,94.95,87017
2018/05/04,15:53:00,94.95,94.98,94.92,94.94,146047
2018/05/04,15:54:00,94.94,94.98,94.92,94.93,89738
2018/05/04,15:55:00,94.93,95.00,94.90,94.97,110452
2018/05/04,15:56:00,94.97,95.01,94.88,94.91,189764
2018/05/04,15:57:00,94.91,95.01,94.88,94.98,177954
2018/05/04,15:58:00,94.98,95.04,94.96,95.02,143511
2018/05/04,15:59:00,95.02,95.02,94.94,94.95,173790
2018/05/04,16:00:00,94.95,95.22,94.94,95.16,735956
2018/05/07,09:31:00,95.17,95.44,95.13,95.14,511031
2018/05/07,09:32:00,95.14,95.24,95.10,95.24,70057
2018/05/07,09:33:00,95.24,95.33,95.21,95.31,59808
2018/05/07,09:34:00,95.31,95.36,95.27,95.32,77532
2018/05/07,09:35:00,95.31,95.45,95.30,95.44,76373
2018/05/07,09:36:00,95.44,95.54,95.44,95.52,144869
2018/05/07,09:37:00,95.52,95.52,95.40,95.41,122168
2018/05/07,09:38:00,95.41,95.57,95.41,95.57,106199
2018/05/07,09:39:00,95.57,95.60,95.53,95.58,139029
2018/05/07,09:40:00,95.59,95.67,95.55,95.65,160761
2018/05/07,09:41:00,95.66,95.75,95.66,95.74,85963
2018/05/07,09:42:00,95.73,95.81,95.71,95.81,138678
2018/05/07,09:43:00,95.80,95.95,95.80,95.93,122758
2018/05/07,09:44:00,95.93,95.97,95.91,95.92,133426
2018/05/07,09:45:00,95.92,95.98,95.91,95.98,96846
2018/05/07,09:46:00,95.98,96.12,95.98,96.12,274330
2018/05/07,09:47:00,96.12,96.23,96.12,96.20,159853
2018/05/07,09:48:00,96.21,96.27,96.19,96.22,138868
2018/05/07,09:49:00,96.22,96.29,96.21,96.27,108718
2018/05/07,09:50:00,96.28,96.29,96.12,96.13,110294
2018/05/07,09:51:00,96.12,96.17,96.10,96.13,86824
2018/05/07,09:52:00,96.14,96.17,96.11,96.15,89362
2018/05/07,09:53:00,96.15,96.22,96.13,96.22,77606
2018/05/07,09:54:00,96.22,96.24,96.08,96.09,73418
2018/05/07,09:55:00,96.09,96.11,96.02,96.07,79445
2018/05/07,09:56:00,96.06,96.15,96.04,96.08,45851
2018/05/07,09:57:00,96.09,96.20,96.05,96.18,67392
2018/05/07,09:58:00,96.18,96.19,96.06,96.10,62154
2018/05/07,09:59:00,96.10,96.10,95.96,96.00,83457
2018/05/07,10:00:00,96.00,96.10,96.00,96.04,51889
2018/05/07,10:01:00,96.05,96.06,96.00,96.03,45318
2018/05/07,10:02:00,96.03,96.03,95.92,95.94,78702
2018/05/07,10:03:00,95.94,96.03,95.91,96.03,41446
2018/05/07,10:04:00,96.03,96.05,95.95,96.00,79867
2018/05/07,10:05:00,95.99,96.00,95.96,95.96,67257
2018/05/07,10:06:00,95.96,95.96,95.81,95.83,48579
2018/05/07,10:07:00,95.84,95.88,95.79,95.81,38921
2018/05/07,10:08:00,95.81,95.91,95.81,95.91,41277
2018/05/07,10:09:00,95.91,95.95,95.89,95.91,42930
2018/05/07,10:10:00,95.91,95.94,95.87,95.88,55188
2018/05/07,10:11:00,95.89,95.93,95.87,95.90,44167
2018/05/07,10:12:00,95.90,95.97,95.85,95.89,86160
2018/05/07,10:13:00,95.89,95.97,95.87,95.96,58309
2018/05/07,10:14:00,95.96,95.99,95.93,95.99,74534
2018/05/07,10:15:00,95.99,95.99,95.84,95.87,54675
2018/05/07,10:16:00,95.87,95.92,95.86,95.91,54668
2018/05/07,10:17:00,95.91,95.94,95.84,95.85,51938
2018/05/07,10:18:00,95.85,95.85,95.78,95.78,41118
2018/05/07,10:19:00,95.78,95.96,95.78,95.91,58833
2018/05/07,10:20:00,95.92,95.97,95.91,95.96,103745
2018/05/07,10:21:00,95.97,95.98,95.86,95.90,60961
2018/05/07,10:22:00,95.90,95.90,95.79,95.83,35566
2018/05/07,10:23:00,95.83,95.92,95.83,95.92,35512
2018/05/07,10:24:00,95.92,95.94,95.89,95.94,29993
2018/05/07,10:25:00,95.93,95.97,95.90,95.96,30648
2018/05/07,10:26:00,95.97,96.04,95.95,96.00,68030
2018/05/07,10:27:00,96.00,96.01,95.93,95.94,31358
2018/05/07,10:28:00,95.94,96.06,95.94,96.05,26430
2018/05/07,10:29:00,96.05,96.07,96.01,96.07,58926
2018/05/07,10:30:00,96.07,96.20,96.07,96.15,93084
2018/05/07,10:31:00,96.15,96.15,96.10,96.14,33737
2018/05/07,10:32:00,96.14,96.24,96.13,96.21,67074
2018/05/07,10:33:00,96.21,96.25,96.16,96.22,48478
2018/05/07,10:34:00,96.21,96.26,96.15,96.16,109947
2018/05/07,10:35:00,96.16,96.23,96.16,96.23,26396
2018/05/07,10:36:00,96.23,96.25,96.15,96.19,55637
2018/05/07,10:37:00,96.19,96.19,96.01,96.03,84481
2018/05/07,10:38:00,96.01,96.01,95.89,95.91,55750
2018/05/07,10:39:00,95.91,95.94,95.87,95.89,36509
2018/05/07,10:40:00,95.89,95.95,95.89,95.95,26300
2018/05/07,10:41:00,95.95,96.03,95.93,96.02,35440
2018/05/07,10:42:00,96.02,96.03,95.86,95.87,57091
2018/05/07,10:43:00,95.87,95.93,95.83,95.93,51872
2018/05/07,10:44:00,95.93,95.99,95.93,95.97,31748
2018/05/07,10:45:00,95.98,96.04,95.98,96.04,31723
2018/05/07,10:46:00,96.04,96.04,95.98,96.01,19304
2018/05/07,10:47:00,96.01,96.01,95.97,95.98,26690
2018/05/07,10:48:00,95.98,96.07,95.97,96.07,41556
2018/05/07,10:49:00,96.07,96.08,95.99,96.03,38993
2018/05/07,10:50:00,96.04,96.08,96.02,96.03,30261
2018/05/07,10:51:00,96.03,96.04,96.00,96.02,27012
2018/05/07,10:52:00,96.01,96.05,96.00,96.03,25376
2018/05/07,10:53:00,96.04,96.12,96.04,96.12,101020
2018/05/07,10:54:00,96.11,96.17,96.11,96.13,39089
2018/05/07,10:55:00,96.13,96.17,96.11,96.13,66273
2018/05/07,10:56:00,96.13,96.14,96.09,96.10,31411
2018/05/07,10:57:00,96.10,96.12,96.09,96.10,22442
2018/05/07,10:58:00,96.10,96.15,96.07,96.14,45947
2018/05/07,10:59:00,96.14,96.15,96.09,96.11,54607
2018/05/07,11:00:00,96.11,96.15,96.10,96.13,39647
2018/05/07,11:01:00,96.14,96.15,96.11,96.13,23701
2018/05/07,11:02:00,96.13,96.14,96.10,96.12,54652
2018/05/07,11:03:00,96.12,96.12,96.08,96.09,70910
2018/05/07,11:04:00,96.09,96.13,96.08,96.11,31990
2018/05/07,11:05:00,96.11,96.11,96.06,96.09,26119
2018/05/07,11:06:00,96.09,96.10,96.07,96.10,36607
2018/05/07,11:07:00,96.10,96.10,95.93,95.94,88930
2018/05/07,11:08:00,95.94,96.03,95.94,96.03,32985
2018/05/07,11:09:00,96.03,96.09,96.02,96.09,44683
2018/05/07,11:10:00,96.09,96.10,96.08,96.10,35553
2018/05/07,11:11:00,96.10,96.14,96.08,96.12,62333
2018/05/07,11:12:00,96.12,96.20,96.12,96.20,58175
2018/05/07,11:13:00,96.20,96.20,96.13,96.14,62719
2018/05/07,11:14:00,96.14,96.16,96.10,96.15,70328
2018/05/07,11:15:00,96.15,96.19,96.13,96.19,59768
2018/05/07,11:16:00,96.19,96.26,96.18,96.26,76202
2018/05/07,11:17:00,96.26,96.26,96.22,96.22,65856
2018/05/07,11:18:00,96.22,96.24,96.20,96.23,38545
2018/05/07,11:19:00,96.23,96.29,96.23,96.23,71492
2018/05/07,11:20:00,96.24,96.29,96.21,96.27,31517
2018/05/07,11:21:00,96.27,96.31,96.27,96.31,81403
2018/05/07,11:22:00,96.31,96.36,96.30,96.35,140841
2018/05/07,11:23:00,96.35,96.35,96.27,96.28,65173
2018/05/07,11:24:00,96.29,96.36,96.28,96.34,109372
2018/05/07,11:25:00,96.34,96.36,96.32,96.36,57612
2018/05/07,11:26:00,96.36,96.39,96.35,96.35,60287
2018/05/07,11:27:00,96.36,96.40,96.30,96.31,157183
2018/05/07,11:28:00,96.31,96.45,96.31,96.44,69403
2018/05/07,11:29:00,96.44,96.45,96.32,96.41,75014
2018/05/07,11:30:00,96.41,96.49,96.41,96.48,83443
2018/05/07,11:31:00,96.47,96.52,96.46,96.48,118638
2018/05/07,11:32:00,96.48,96.53,96.47,96.50,77625
2018/05/07,11:33:00,96.50,96.55,96.44,96.50,120118
2018/05/07,11:34:00,96.51,96.53,96.46,96.48,68884
2018/05/07,11:35:00,96.48,96.49,96.38,96.42,67891
2018/05/07,11:36:00,96.42,96.44,96.40,96.43,30759
2018/05/07,11:37:00,96.43,96.51,96.42,96.50,50123
2018/05/07,11:38:00,96.50,96.52,96.48,96.48,56455
2018/05/07,11:39:00,96.49,96.51,96.45,96.50,42928
2018/05/07,11:40:00,96.51,96.51,96.46,96.49,36855
2018/05/07,11:41:00,96.49,96.51,96.46,96.49,69280
2018/05/07,11:42:00,96.50,96.50,96.44,96.45,20656
2018/05/07,11:43:00,96.45,96.48,96.41,96.46,52082
2018/05/07,11:44:00,96.47,96.48,96.38,96.40,34881
2018/05/07,11:45:00,96.39,96.40,96.27,96.29,52851
2018/05/07,11:46:00,96.30,96.30,96.24,96.26,57560
2018/05/07,11:47:00,96.25,96.28,96.21,96.28,33964
2018/05/07,11:48:00,96.28,96.32,96.26,96.32,20584
2018/05/07,11:49:00,96.32,96.39,96.29,96.38,53753
2018/05/07,11:50:00,96.38,96.39,96.33,96.38,40225
2018/05/07,11:51:00,96.38,96.40,96.33,96.33,47678
2018/05/07,11:52:00,96.33,96.44,96.32,96.42,42745
2018/05/07,11:53:00,96.43,96.46,96.41,96.46,23594
2018/05/07,11:54:00,96.45,96.51,96.45,96.51,38205
2018/05/07,11:55:00,96.50,96.51,96.44,96.45,48952
2018/05/07,11:56:00,96.44,96.48,96.43,96.44,20098
2018/05/07,11:57:00,96.45,96.45,96.40,96.43,29541
2018/05/07,11:58:00,96.42,96.47,96.40,96.46,18453
2018/05/07,11:59:00,96.47,96.50,96.46,96.48,23884
2018/05/07,12:00:00,96.48,96.50,96.48,96.49,21606
2018/05/07,12:01:00,96.49,96.51,96.49,96.49,28634
2018/05/07,12:02:00,96.49,96.51,96.46,96.46,25927
2018/05/07,12:03:00,96.46,96.48,96.43,96.47,36160
2018/05/07,12:04:00,96.47,96.48,96.43,96.44,20864
2018/05/07,12:05:00,96.43,96.47,96.43,96.45,24309
2018/05/07,12:06:00,96.45,96.48,96.44,96.46,24281
2018/05/07,12:07:00,96.46,96.47,96.43,96.46,25917
2018/05/07,12:08:00,96.45,96.46,96.41,96.44,26031
2018/05/07,12:09:00,96.45,96.48,96.43,96.47,37871
2018/05/07,12:10:00,96.47,96.49,96.44,96.44,19670
2018/05/07,12:11:00,96.44,96.45,96.39,96.44,30671
2018/05/07,12:12:00,96.44,96.46,96.43,96.44,33642
2018/05/07,12:13:00,96.44,96.46,96.43,96.43,21398
2018/05/07,12:14:00,96.43,96.46,96.43,96.44,23966
2018/05/07,12:15:00,96.44,96.45,96.43,96.44,22580
2018/05/07,12:16:00,96.44,96.46,96.43,96.46,22735
2018/05/07,12:17:00,96.46,96.47,96.42,96.43,25610
2018/05/07,12:18:00,96.42,96.48,96.42,96.47,44181
2018/05/07,12:19:00,96.47,96.48,96.44,96.45,35344
2018/05/07,12:20:00,96.46,96.49,96.45,96.49,23754
2018/05/07,12:21:00,96.49,96.53,96.48,96.50,65501
2018/05/07,12:22:00,96.50,96.51,96.48,96.48,25136
2018/05/07,12:23:00,96.48,96.48,96.41,96.43,53668
2018/05/07,12:24:00,96.43,96.43,96.26,96.26,74056
2018/05/07,12:25:00,96.26,96.32,96.25,96.32,81929
2018/05/07,12:26:00,96.33,96.38,96.32,96.38,66567
2018/05/07,12:27:00,96.38,96.45,96.38,96.45,92057
2018/05/07,12:28:00,96.45,96.51,96.44,96.50,110963
2018/05/07,12:29:00,96.50,96.50,96.45,96.47,57899
2018/05/07,12:30:00,96.47,96.49,96.45,96.49,33885
2018/05/07,12:31:00,96.48,96.49,96.40,96.43,61953
2018/05/07,12:32:00,96.42,96.48,96.41,96.46,35566
2018/05/07,12:33:00,96.46,96.50,96.44,96.50,33966
2018/05/07,12:34:00,96.50,96.51,96.49,96.51,41894
2018/05/07,12:35:00,96.50,96.52,96.48,96.50,36336
2018/05/07,12:36:00,96.50,96.56,96.48,96.50,119998
2018/05/07,12:37:00,96.50,96.58,96.47,96.55,96404
2018/05/07,12:38:00,96.55,96.61,96.55,96.60,72127
2018/05/07,12:39:00,96.60,96.62,96.57,96.57,58735
2018/05/07,12:40:00,96.57,96.59,96.55,96.57,31174
2018/05/07,12:41:00,96.58,96.59,96.51,96.52,33678
2018/05/07,12:42:00,96.52,96.57,96.50,96.56,48998
2018/05/07,12:43:00,96.55,96.57,96.51,96.52,23466
2018/05/07,12:44:00,96.53,96.53,96.47,96.49,42684
2018/05/07,12:45:00,96.49,96.55,96.49,96.54,27585
2018/05/07,12:46:00,96.55,96.56,96.54,96.54,14945
2018/05/07,12:47:00,96.54,96.58,96.48,96.49,31115
2018/05/07,12:48:00,96.49,96.51,96.43,96.43,32817
2018/05/07,12:49:00,96.42,96.43,96.38,96.42,42221
2018/05/07,12:50:00,96.42,96.50,96.42,96.48,32160
2018/05/07,12:51:00,96.47,96.48,96.41,96.42,54217
2018/05/07,12:52:00,96.42,96.45,96.42,96.43,26164
2018/05/07,12:53:00,96.43,96.45,96.42,96.45,23399
2018/05/07,12:54:00,96.45,96.45,96.40,96.43,34440
2018/05/07,12:55:00,96.44,96.45,96.42,96.45,26625
2018/05/07,12:56:00,96.45,96.46,96.38,96.40,30497
2018/05/07,12:57:00,96.39,96.46,96.39,96.40,43602
2018/05/07,12:58:00,96.40,96.41,96.36,96.37,21848
2018/05/07,12:59:00,96.37,96.40,96.37,96.40,17962
2018/05/07,13:00:00,96.41,96.46,96.39,96.46,21662
2018/05/07,13:01:00,96.46,96.50,96.44,96.50,23993
2018/05/07,13:02:00,96.50,96.51,96.45,96.46,39950
2018/05/07,13:03:00,96.46,96.47,96.39,96.47,30819
2018/05/07,13:04:00,96.47,96.49,96.42,96.42,39702
2018/05/07,13:05:00,96.42,96.47,96.42,96.47,14209
2018/05/07,13:06:00,96.46,96.51,96.46,96.49,33204
2018/05/07,13:07:00,96.50,96.51,96.48,96.49,23625
2018/05/07,13:08:00,96.50,96.51,96.33,96.37,74419
2018/05/07,13:09:00,96.37,96.38,96.29,96.35,37721
2018/05/07,13:10:00,96.35,96.40,96.30,96.30,42689
2018/05/07,13:11:00,96.30,96.34,96.27,96.30,29320
2018/05/07,13:12:00,96.30,96.34,96.28,96.34,29337
2018/05/07,13:13:00,96.34,96.36,96.32,96.35,51599
2018/05/07,13:14:00,96.36,96.39,96.31,96.32,42788
2018/05/07,13:15:00,96.32,96.40,96.32,96.38,38411
2018/05/07,13:16:00,96.37,96.37,96.29,96.33,30065
2018/05/07,13:17:00,96.34,96.37,96.30,96.34,28269
2018/05/07,13:18:00,96.34,96.38,96.33,96.35,33481
2018/05/07,13:19:00,96.35,96.37,96.35,96.37,8031
2018/05/07,13:20:00,96.37,96.38,96.32,96.38,43271
2018/05/07,13:21:00,96.38,96.38,96.35,96.37,16506
2018/05/07,13:22:00,96.38,96.48,96.38,96.45,62669
2018/05/07,13:23:00,96.45,96.48,96.41,96.44,35517
2018/05/07,13:24:00,96.44,96.47,96.44,96.46,14472
2018/05/07,13:25:00,96.47,96.47,96.44,96.46,18202
2018/05/07,13:26:00,96.46,96.55,96.45,96.55,48858
2018/05/07,13:27:00,96.55,96.58,96.53,96.53,65895
2018/05/07,13:28:00,96.53,96.57,96.53,96.55,60967
2018/05/07,13:29:00,96.55,96.55,96.53,96.54,34755
2018/05/07,13:30:00,96.54,96.55,96.53,96.55,15299
2018/05/07,13:31:00,96.54,96.56,96.51,96.52,31130
2018/05/07,13:32:00,96.52,96.58,96.51,96.57,36923
2018/05/07,13:33:00,96.57,96.59,96.56,96.57,32247
2018/05/07,13:34:00,96.57,96.59,96.56,96.59,34612
2018/05/07,13:35:00,96.59,96.61,96.58,96.61,24219
2018/05/07,13:36:00,96.61,96.65,96.57,96.63,36403
2018/05/07,13:37:00,96.63,96.63,96.57,96.60,37447
2018/05/07,13:38:00,96.60,96.65,96.59,96.64,49550
2018/05/07,13:39:00,96.64,96.67,96.60,96.67,139456
2018/05/07,13:40:00,96.67,96.68,96.66,96.66,39868
2018/05/07,13:41:00,96.66,96.70,96.64,96.67,51705
2018/05/07,13:42:00,96.67,96.69,96.66,96.68,34619
2018/05/07,13:43:00,96.68,96.70,96.66,96.70,24619
2018/05/07,13:44:00,96.70,96.70,96.68,96.70,35287
2018/05/07,13:45:00,96.69,96.71,96.65,96.65,175957
2018/05/07,13:46:00,96.64,96.64,96.59,96.62,34805
2018/05/07,13:47:00,96.62,96.63,96.53,96.54,57215
2018/05/07,13:48:00,96.54,96.57,96.52,96.55,37121
2018/05/07,13:49:00,96.55,96.58,96.55,96.56,19066
2018/05/07,13:50:00,96.56,96.59,96.55,96.56,14088
2018/05/07,13:51:00,96.56,96.58,96.55,96.57,15755
2018/05/07,13:52:00,96.57,96.61,96.55,96.61,32303
2018/05/07,13:53:00,96.61,96.62,96.58,96.59,20954
2018/05/07,13:54:00,96.59,96.62,96.59,96.62,21256
2018/05/07,13:55:00,96.62,96.62,96.60,96.62,9014
2018/05/07,13:56:00,96.62,96.62,96.54,96.56,41703
2018/05/07,13:57:00,96.56,96.60,96.56,96.59,10179
2018/05/07,13:58:00,96.60,96.61,96.59,96.60,18614
2018/05/07,13:59:00,96.60,96.66,96.59,96.66,26513
2018/05/07,14:00:00,96.66,96.68,96.59,96.61,35561
2018/05/07,14:01:00,96.61,96.62,96.58,96.61,20924
2018/05/07,14:02:00,96.61,96.62,96.58,96.59,28319
2018/05/07,14:03:00,96.60,96.64,96.57,96.63,27116
2018/05/07,14:04:00,96.63,96.63,96.60,96.61,19529
2018/05/07,14:05:00,96.61,96.68,96.61,96.62,70019
2018/05/07,14:06:00,96.62,96.63,96.59,96.60,16050
2018/05/07,14:07:00,96.61,96.62,96.58,96.58,19967
2018/05/07,14:08:00,96.58,96.62,96.57,96.57,29422
2018/05/07,14:09:00,96.57,96.58,96.52,96.52,27746
2018/05/07,14:10:00,96.52,96.55,96.51,96.54,26040
2018/05/07,14:11:00,96.55,96.55,96.45,96.48,65096
2018/05/07,14:12:00,96.48,96.50,96.47,96.50,13289
2018/05/07,14:13:00,96.50,96.54,96.48,96.52,24377
2018/05/07,14:14:00,96.53,96.53,96.47,96.51,35408
2018/05/07,14:15:00,96.51,96.55,96.50,96.50,21944
2018/05/07,14:16:00,96.50,96.52,96.50,96.51,16195
2018/05/07,14:17:00,96.52,96.57,96.51,96.55,35540
2018/05/07,14:18:00,96.55,96.55,96.49,96.52,33908
2018/05/07,14:19:00,96.53,96.61,96.53,96.59,67874
2018/05/07,14:20:00,96.59,96.59,96.57,96.57,19733
2018/05/07,14:21:00,96.58,96.59,96.57,96.57,25333
2018/05/07,14:22:00,96.57,96.57,96.51,96.57,31418
2018/05/07,14:23:00,96.57,96.58,96.54,96.54,26704
2018/05/07,14:24:00,96.54,96.57,96.52,96.55,48479
2018/05/07,14:25:00,96.55,96.57,96.53,96.57,22332
2018/05/07,14:26:00,96.57,96.57,96.45,96.47,44667
2018/05/07,14:27:00,96.48,96.53,96.48,96.53,18601
2018/05/07,14:28:00,96.53,96.57,96.52,96.57,15212
2018/05/07,14:29:00,96.57,96.61,96.57,96.59,70341
2018/05/07,14:30:00,96.60,96.61,96.56,96.58,30720
2018/05/07,14:31:00,96.58,96.58,96.53,96.56,26949
2018/05/07,14:32:00,96.57,96.59,96.54,96.59,24808
2018/05/07,14:33:00,96.58,96.64,96.56,96.64,77757
2018/05/07,14:34:00,96.64,96.65,96.60,96.64,39638
2018/05/07,14:35:00,96.64,96.68,96.63,96.67,29879
2018/05/07,14:36:00,96.67,96.69,96.63,96.64,51522
2018/05/07,14:37:00,96.63,96.66,96.62,96.62,36084
2018/05/07,14:38:00,96.63,96.65,96.51,96.54,87407
2018/05/07,14:39:00,96.54,96.58,96.48,96.51,44353
2018/05/07,14:40:00,96.51,96.53,96.43,96.45,45033
2018/05/07,14:41:00,96.47,96.53,96.47,96.50,44226
2018/05/07,14:42:00,96.50,96.51,96.48,96.51,35173
2018/05/07,14:43:00,96.50,96.51,96.48,96.51,18763
2018/05/07,14:44:00,96.50,96.51,96.46,96.49,35226
2018/05/07,14:45:00,96.49,96.50,96.35,96.41,90853
2018/05/07,14:46:00,96.40,96.41,96.29,96.35,52830
2018/05/07,14:47:00,96.35,96.42,96.32,96.41,72207
2018/05/07,14:48:00,96.41,96.44,96.37,96.38,36782
2018/05/07,14:49:00,96.38,96.39,96.35,96.35,28923
2018/05/07,14:50:00,96.35,96.38,96.30,96.33,32262
2018/05/07,14:51:00,96.33,96.35,96.29,96.35,42194
2018/05/07,14:52:00,96.35,96.36,96.25,96.25,47072
2018/05/07,14:53:00,96.25,96.26,96.11,96.15,89125
2018/05/07,14:54:00,96.15,96.22,96.12,96.22,36567
2018/05/07,14:55:00,96.22,96.23,96.14,96.15,56050
2018/05/07,14:56:00,96.15,96.24,96.15,96.24,30661
2018/05/07,14:57:00,96.24,96.29,96.20,96.28,40328
2018/05/07,14:58:00,96.27,96.32,96.27,96.31,33548
2018/05/07,14:59:00,96.31,96.32,96.18,96.19,33219
2018/05/07,15:00:00,96.19,96.28,96.19,96.26,25639
2018/05/07,15:01:00,96.26,96.26,96.21,96.24,20918
2018/05/07,15:02:00,96.25,96.28,96.19,96.26,41102
2018/05/07,15:03:00,96.26,96.27,96.20,96.23,64835
2018/05/07,15:04:00,96.23,96.24,96.18,96.23,43176
2018/05/07,15:05:00,96.23,96.32,96.22,96.32,68886
2018/05/07,15:06:00,96.32,96.33,96.27,96.30,48994
2018/05/07,15:07:00,96.30,96.37,96.30,96.31,72383
2018/05/07,15:08:00,96.31,96.32,96.25,96.26,31891
2018/05/07,15:09:00,96.26,96.35,96.25,96.30,38713
2018/05/07,15:10:00,96.31,96.32,96.28,96.29,24115
2018/05/07,15:11:00,96.29,96.29,96.24,96.29,64388
2018/05/07,15:12:00,96.29,96.29,96.19,96.19,45083
2018/05/07,15:13:00,96.20,96.20,96.12,96.12,67235
2018/05/07,15:14:00,96.12,96.13,96.03,96.04,89616
2018/05/07,15:15:00,96.04,96.05,95.84,95.91,194250
2018/05/07,15:16:00,95.92,95.99,95.89,95.91,74715
2018/05/07,15:17:00,95.90,95.97,95.80,95.95,86693
2018/05/07,15:18:00,95.96,96.03,95.94,96.02,63504
2018/05/07,15:19:00,96.01,96.03,95.94,96.03,43464
2018/05/07,15:20:00,96.02,96.08,95.87,95.91,94027
2018/05/07,15:21:00,95.91,95.93,95.84,95.85,46870
2018/05/07,15:22:00,95.85,95.86,95.76,95.83,51910
2018/05/07,15:23:00,95.83,95.87,95.80,95.86,43787
2018/05/07,15:24:00,95.86,95.86,95.67,95.69,82440
2018/05/07,15:25:00,95.69,95.84,95.69,95.79,112325
2018/05/07,15:26:00,95.79,95.81,95.74,95.81,67062
2018/05/07,15:27:00,95.80,95.84,95.73,95.78,64743
2018/05/07,15:28:00,95.78,95.94,95.77,95.87,71832
2018/05/07,15:29:00,95.87,95.95,95.84,95.94,64086
2018/05/07,15:30:00,95.94,95.99,95.92,95.97,41110
2018/05/07,15:31:00,95.96,96.02,95.92,96.01,84760
2018/05/07,15:32:00,96.01,96.01,95.91,95.93,50486
2018/05/07,15:33:00,95.92,95.97,95.87,95.96,52492
2018/05/07,15:34:00,95.96,96.08,95.96,96.07,56125
2018/05/07,15:35:00,96.06,96.07,96.00,96.07,48488
2018/05/07,15:36:00,96.07,96.07,96.03,96.07,49916
2018/05/07,15:37:00,96.07,96.17,96.06,96.16,77662
2018/05/07,15:38:00,96.16,96.21,96.15,96.19,77079
2018/05/07,15:39:00,96.19,96.22,96.14,96.18,54506
2018/05/07,15:40:00,96.18,96.18,96.14,96.16,41920
2018/05/07,15:41:00,96.16,96.20,96.12,96.13,58179
2018/05/07,15:42:00,96.12,96.13,96.07,96.09,55373
2018/05/07,15:43:00,96.09,96.17,96.08,96.16,40063
2018/05/07,15:44:00,96.16,96.18,96.12,96.17,59734
2018/05/07,15:45:00,96.16,96.17,96.09,96.10,52767
2018/05/07,15:46:00,96.10,96.10,95.98,95.99,104013
2018/05/07,15:47:00,95.98,96.08,95.98,96.04,67219
2018/05/07,15:48:00,96.04,96.10,96.03,96.08,51488
2018/05/07,15:49:00,96.08,96.19,96.08,96.14,151890
2018/05/07,15:50:00,96.15,96.20,96.14,96.16,58865
2018/05/07,15:51:00,96.16,96.19,96.06,96.07,118835
2018/05/07,15:52:00,96.06,96.07,95.88,95.89,130796
2018/05/07,15:53:00,95.89,95.98,95.89,95.97,68818
2018/05/07,15:54:00,95.97,96.08,95.97,96.07,88358
2018/05/07,15:55:00,96.07,96.12,96.05,96.12,111649
2018/05/07,15:56:00,96.12,96.17,96.11,96.17,94996
2018/05/07,15:57:00,96.15,96.20,96.15,96.19,105075
2018/05/07,15:58:00,96.19,96.20,96.17,96.20,134458
2018/05/07,15:59:00,96.20,96.25,96.19,96.21,209537
2018/05/07,16:00:00,96.21,96.28,96.13,96.22,287832
2018/05/08,09:31:00,95.85,96.09,95.77,95.78,137597
2018/05/08,09:32:00,95.79,95.79,95.68,95.68,87660
2018/05/08,09:33:00,95.68,95.71,95.54,95.64,69350
2018/05/08,09:34:00,95.64,95.68,95.59,95.60,52593
2018/05/08,09:35:00,95.60,95.73,95.60,95.71,77320
2018/05/08,09:36:00,95.71,95.71,95.51,95.52,79954
2018/05/08,09:37:00,95.52,95.52,95.28,95.35,180391
2018/05/08,09:38:00,95.36,95.36,95.21,95.30,82076
2018/05/08,09:39:00,95.30,95.40,95.26,95.40,51988
2018/05/08,09:40:00,95.40,95.50,95.39,95.42,58807
2018/05/08,09:41:00,95.42,95.57,95.39,95.53,123485
2018/05/08,09:42:00,95.53,95.60,95.52,95.55,82216
2018/05/08,09:43:00,95.55,95.60,95.42,95.46,55551
2018/05/08,09:44:00,95.46,95.56,95.45,95.49,59155
2018/05/08,09:45:00,95.49,95.52,95.40,95.41,62117
2018/05/08,09:46:00,95.41,95.44,95.35,95.36,76002
2018/05/08,09:47:00,95.37,95.50,95.37,95.49,53478
2018/05/08,09:48:00,95.49,95.53,95.47,95.51,45623
2018/05/08,09:49:00,95.51,95.62,95.50,95.53,103480
2018/05/08,09:50:00,95.53,95.53,95.45,95.46,53517
2018/05/08,09:51:00,95.46,95.56,95.42,95.48,50098
2018/05/08,09:52:00,95.48,95.51,95.35,95.35,59232
2018/05/08,09:53:00,95.35,95.44,95.30,95.32,60925
2018/05/08,09:54:00,95.32,95.32,95.22,95.23,73088
2018/05/08,09:55:00,95.23,95.28,95.23,95.27,69014
2018/05/08,09:56:00,95.26,95.34,95.25,95.30,86976
2018/05/08,09:57:00,95.29,95.44,95.27,95.44,51242
2018/05/08,09:58:00,95.44,95.46,95.39,95.46,45710
2018/05/08,09:59:00,95.46,95.49,95.40,95.42,40940
2018/05/08,10:00:00,95.42,95.46,95.36,95.45,41114
2018/05/08,10:01:00,95.46,95.59,95.42,95.50,57277
2018/05/08,10:02:00,95.50,95.52,95.44,95.50,39213
2018/05/08,10:03:00,95.50,95.50,95.41,95.48,34186
2018/05/08,10:04:00,95.48,95.51,95.48,95.50,22672
2018/05/08,10:05:00,95.50,95.57,95.50,95.56,44139
2018/05/08,10:06:00,95.56,95.56,95.47,95.48,56086
2018/05/08,10:07:00,95.48,95.55,95.48,95.50,41836
2018/05/08,10:08:00,95.50,95.64,95.49,95.57,82345
2018/05/08,10:09:00,95.56,95.63,95.56,95.60,40779
2018/05/08,10:10:00,95.61,95.65,95.55,95.57,54159
2018/05/08,10:11:00,95.57,95.57,95.50,95.54,42941
2018/05/08,10:12:00,95.54,95.56,95.50,95.53,42744
2018/05/08,10:13:00,95.53,95.58,95.53,95.56,26870
2018/05/08,10:14:00,95.56,95.66,95.54,95.58,55239
2018/05/08,10:15:00,95.58,95.58,95.49,95.51,50432
2018/05/08,10:16:00,95.52,95.54,95.41,95.43,61708
2018/05/08,10:17:00,95.43,95.53,95.43,95.51,27502
2018/05/08,10:18:00,95.50,95.57,95.50,95.53,35506
2018/05/08,10:19:00,95.53,95.64,95.51,95.63,32405
2018/05/08,10:20:00,95.63,95.63,95.58,95.59,22922
2018/05/08,10:21:00,95.59,95.60,95.49,95.53,51913
2018/05/08,10:22:00,95.53,95.62,95.53,95.62,17569
2018/05/08,10:23:00,95.61,95.64,95.43,95.43,60971
2018/05/08,10:24:00,95.43,95.47,95.39,95.42,56303
2018/05/08,10:25:00,95.42,95.49,95.39,95.39,49143
2018/05/08,10:26:00,95.39,95.46,95.38,95.44,41892
2018/05/08,10:27:00,95.44,95.52,95.44,95.44,45648
2018/05/08,10:28:00,95.45,95.51,95.44,95.46,22361
2018/05/08,10:29:00,95.46,95.47,95.36,95.41,62216
2018/05/08,10:30:00,95.41,95.45,95.36,95.44,45349
2018/05/08,10:31:00,95.43,95.51,95.42,95.47,23521
2018/05/08,10:32:00,95.47,95.51,95.47,95.49,33441
2018/05/08,10:33:00,95.48,95.67,95.48,95.67,53647
2018/05/08,10:34:00,95.66,95.71,95.63,95.71,84115
2018/05/08,10:35:00,95.71,95.82,95.70,95.79,103344
2018/05/08,10:36:00,95.79,95.79,95.72,95.78,46662
2018/05/08,10:37:00,95.78,95.85,95.77,95.78,38504
2018/05/08,10:38:00,95.78,95.82,95.77,95.78,41402
2018/05/08,10:39:00,95.78,95.81,95.76,95.79,20982
2018/05/08,10:40:00,95.79,95.83,95.77,95.83,54242
2018/05/08,10:41:00,95.83,95.87,95.83,95.86,68131
2018/05/08,10:42:00,95.86,95.88,95.79,95.80,53532
2018/05/08,10:43:00,95.80,95.82,95.77,95.80,24067
2018/05/08,10:44:00,95.80,95.86,95.80,95.84,25382
2018/05/08,10:45:00,95.84,95.87,95.78,95.78,29601
2018/05/08,10:46:00,95.78,95.80,95.74,95.80,34537
2018/05/08,10:47:00,95.80,95.86,95.79,95.83,42960
2018/05/08,10:48:00,95.83,95.86,95.76,95.86,31224
2018/05/08,10:49:00,95.86,95.95,95.84,95.91,90017
2018/05/08,10:50:00,95.91,95.95,95.88,95.89,28547
2018/05/08,10:51:00,95.89,95.92,95.86,95.90,33099
2018/05/08,10:52:00,95.89,95.89,95.77,95.79,29755
2018/05/08,10:53:00,95.79,95.80,95.73,95.80,91167
2018/05/08,10:54:00,95.80,95.90,95.80,95.88,31828
2018/05/08,10:55:00,95.88,95.92,95.86,95.91,32245
2018/05/08,10:56:00,95.91,95.91,95.85,95.88,31072
2018/05/08,10:57:00,95.87,95.91,95.83,95.83,32486
2018/05/08,10:58:00,95.83,95.86,95.81,95.86,15502
2018/05/08,10:59:00,95.86,95.88,95.67,95.71,88042
2018/05/08,11:00:00,95.71,95.71,95.63,95.64,54674
2018/05/08,11:01:00,95.64,95.64,95.57,95.62,50963
2018/05/08,11:02:00,95.62,95.66,95.60,95.62,30522
2018/05/08,11:03:00,95.62,95.66,95.61,95.62,33037
2018/05/08,11:04:00,95.62,95.68,95.62,95.64,28294
2018/05/08,11:05:00,95.65,95.69,95.64,95.65,18709
2018/05/08,11:06:00,95.66,95.69,95.64,95.68,31736
2018/05/08,11:07:00,95.68,95.68,95.54,95.55,67976
2018/05/08,11:08:00,95.55,95.62,95.53,95.61,29978
2018/05/08,11:09:00,95.61,95.63,95.56,95.62,27308
2018/05/08,11:10:00,95.62,95.63,95.51,95.51,45967
2018/05/08,11:11:00,95.52,95.60,95.52,95.59,36360
2018/05/08,11:12:00,95.59,95.65,95.59,95.62,20003
2018/05/08,11:13:00,95.62,95.80,95.62,95.80,74721
2018/05/08,11:14:00,95.81,95.89,95.81,95.85,55047
2018/05/08,11:15:00,95.85,95.89,95.84,95.86,35815
2018/05/08,11:16:00,95.87,95.99,95.86,95.99,103410
2018/05/08,11:17:00,95.99,96.16,95.95,96.14,123863
2018/05/08,11:18:00,96.13,96.15,96.07,96.09,52596
2018/05/08,11:19:00,96.09,96.11,96.02,96.07,47039
2018/05/08,11:20:00,96.07,96.07,95.91,95.92,43906
2018/05/08,11:21:00,95.92,95.97,95.91,95.93,25917
2018/05/08,11:22:00,95.93,96.06,95.93,96.03,68250
2018/05/08,11:23:00,96.03,96.04,95.91,95.93,52141
2018/05/08,11:24:00,95.93,95.95,95.91,95.91,42161
2018/05/08,11:25:00,95.91,95.93,95.76,95.82,75599
2018/05/08,11:26:00,95.83,95.87,95.81,95.86,22540
2018/05/08,11:27:00,95.86,95.87,95.76,95.81,38553
2018/05/08,11:28:00,95.82,95.84,95.74,95.78,54644
2018/05/08,11:29:00,95.78,95.86,95.76,95.85,27664
2018/05/08,11:30:00,95.85,95.92,95.82,95.82,31998
2018/05/08,11:31:00,95.83,95.83,95.75,95.77,54210
2018/05/08,11:32:00,95.77,95.78,95.71,95.73,47726
2018/05/08,11:33:00,95.74,95.81,95.66,95.75,69654
2018/05/08,11:34:00,95.75,95.80,95.70,95.73,32754
2018/05/08,11:35:00,95.73,95.77,95.67,95.69,50124
2018/05/08,11:36:00,95.68,95.79,95.68,95.73,34050
2018/05/08,11:37:00,95.73,95.80,95.73,95.77,36564
2018/05/08,11:38:00,95.76,95.78,95.69,95.69,42730
2018/05/08,11:39:00,95.69,95.70,95.53,95.53,106198
2018/05/08,11:40:00,95.52,95.63,95.51,95.58,51203
2018/05/08,11:41:00,95.58,95.63,95.56,95.62,35710
2018/05/08,11:42:00,95.63,95.67,95.59,95.63,41230
2018/05/08,11:43:00,95.62,95.68,95.62,95.67,27134
2018/05/08,11:44:00,95.67,95.70,95.63,95.64,28903
2018/05/08,11:45:00,95.63,95.68,95.61,95.68,25293
2018/05/08,11:46:00,95.68,95.71,95.60,95.64,33911
2018/05/08,11:47:00,95.64,95.69,95.63,95.67,24166
2018/05/08,11:48:00,95.67,95.77,95.64,95.75,77648
2018/05/08,11:49:00,95.75,95.75,95.69,95.70,44793
2018/05/08,11:50:00,95.70,95.74,95.64,95.65,27953
2018/05/08,11:51:00,95.66,95.68,95.59,95.66,49225
2018/05/08,11:52:00,95.65,95.65,95.54,95.57,44965
2018/05/08,11:53:00,95.56,95.64,95.55,95.63,38811
2018/05/08,11:54:00,95.63,95.80,95.63,95.77,48603
2018/05/08,11:55:00,95.78,95.78,95.70,95.71,22332
2018/05/08,11:56:00,95.72,95.78,95.70,95.75,34851
2018/05/08,11:57:00,95.75,95.79,95.69,95.70,30433
2018/05/08,11:58:00,95.70,95.72,95.61,95.70,43471
2018/05/08,11:59:00,95.71,95.72,95.62,95.66,39490
2018/05/08,12:00:00,95.69,95.71,95.62,95.64,27082
2018/05/08,12:01:00,95.64,95.72,95.61,95.68,19030
2018/05/08,12:02:00,95.68,95.69,95.60,95.63,24702
2018/05/08,12:03:00,95.63,95.64,95.58,95.61,22574
2018/05/08,12:04:00,95.61,95.63,95.54,95.54,53175
2018/05/08,12:05:00,95.54,95.61,95.54,95.61,17294
2018/05/08,12:06:00,95.61,95.62,95.58,95.58,19526
2018/05/08,12:07:00,95.58,95.61,95.47,95.50,75588
2018/05/08,12:08:00,95.50,95.57,95.49,95.56,20982
2018/05/08,12:09:00,95.56,95.61,95.55,95.56,17602
2018/05/08,12:10:00,95.56,95.60,95.53,95.57,16269
2018/05/08,12:11:00,95.57,95.57,95.53,95.55,15746
2018/05/08,12:12:00,95.55,95.61,95.52,95.60,17584
2018/05/08,12:13:00,95.60,95.62,95.57,95.58,14924
2018/05/08,12:14:00,95.59,95.62,95.58,95.60,14697
2018/05/08,12:15:00,95.60,95.63,95.59,95.62,17586
2018/05/08,12:16:00,95.61,95.62,95.50,95.60,50028
2018/05/08,12:17:00,95.59,95.64,95.57,95.58,43381
2018/05/08,12:18:00,95.58,95.64,95.54,95.63,60276
2018/05/08,12:19:00,95.63,95.67,95.58,95.58,43751
2018/05/08,12:20:00,95.57,95.60,95.51,95.59,25140
2018/05/08,12:21:00,95.59,95.62,95.57,95.58,13723
2018/05/08,12:22:00,95.58,95.60,95.55,95.57,31472
2018/05/08,12:23:00,95.56,95.59,95.50,95.53,38413
2018/05/08,12:24:00,95.53,95.60,95.53,95.60,16526
2018/05/08,12:25:00,95.58,95.59,95.55,95.59,20535
2018/05/08,12:26:00,95.59,95.62,95.59,95.60,15631
2018/05/08,12:27:00,95.60,95.61,95.58,95.58,7919
2018/05/08,12:28:00,95.58,95.58,95.51,95.54,44634
2018/05/08,12:29:00,95.54,95.57,95.53,95.54,24593
2018/05/08,12:30:00,95.54,95.58,95.51,95.54,23239
2018/05/08,12:31:00,95.54,95.54,95.50,95.52,10844
2018/05/08,12:32:00,95.52,95.55,95.52,95.52,12759
2018/05/08,12:33:00,95.52,95.54,95.51,95.52,14666
2018/05/08,12:34:00,95.52,95.53,95.48,95.49,34874
2018/05/08,12:35:00,95.50,95.57,95.48,95.52,47915
2018/05/08,12:36:00,95.52,95.52,95.43,95.44,42413
2018/05/08,12:37:00,95.44,95.54,95.43,95.53,30567
2018/05/08,12:38:00,95.53,95.57,95.53,95.56,18735
2018/05/08,12:39:00,95.56,95.56,95.49,95.50,13333
2018/05/08,12:40:00,95.50,95.51,95.47,95.50,20600
2018/05/08,12:41:00,95.50,95.55,95.49,95.54,13140
2018/05/08,12:42:00,95.54,95.55,95.53,95.54,17596
2018/05/08,12:43:00,95.54,95.56,95.53,95.53,11196
2018/05/08,12:44:00,95.54,95.55,95.50,95.51,17227
2018/05/08,12:45:00,95.51,95.55,95.51,95.55,14724
2018/05/08,12:46:00,95.54,95.55,95.51,95.53,18050
2018/05/08,12:47:00,95.53,95.53,95.49,95.50,19021
2018/05/08,12:48:00,95.50,95.54,95.50,95.53,23487
2018/05/08,12:49:00,95.53,95.55,95.50,95.51,13395
2018/05/08,12:50:00,95.51,95.53,95.47,95.48,44886
2018/05/08,12:51:00,95.48,95.51,95.47,95.48,12217
2018/05/08,12:52:00,95.48,95.49,95.41,95.41,43745
2018/05/08,12:53:00,95.41,95.42,95.38,95.40,45525
2018/05/08,12:54:00,95.39,95.42,95.34,95.39,53010
2018/05/08,12:55:00,95.39,95.40,95.27,95.30,69472
2018/05/08,12:56:00,95.30,95.31,95.18,95.20,70312
2018/05/08,12:57:00,95.20,95.29,95.12,95.25,92346
2018/05/08,12:58:00,95.25,95.29,95.24,95.26,35356
2018/05/08,12:59:00,95.26,95.27,95.23,95.26,43307
2018/05/08,13:00:00,95.26,95.26,95.19,95.21,45051
2018/05/08,13:01:00,95.20,95.25,95.15,95.25,40956
2018/05/08,13:02:00,95.25,95.39,95.18,95.36,119118
2018/05/08,13:03:00,95.36,95.40,95.28,95.32,79951
2018/05/08,13:04:00,95.31,95.32,95.25,95.27,30954
2018/05/08,13:05:00,95.27,95.31,95.26,95.31,26289
2018/05/08,13:06:00,95.30,95.34,95.28,95.29,25183
2018/05/08,13:07:00,95.29,95.33,95.27,95.28,31639
2018/05/08,13:08:00,95.28,95.30,95.25,95.27,22511
2018/05/08,13:09:00,95.27,95.34,95.25,95.31,46434
2018/05/08,13:10:00,95.31,95.35,95.30,95.35,40675
2018/05/08,13:11:00,95.35,95.37,95.32,95.33,25056
2018/05/08,13:12:00,95.32,95.38,95.32,95.37,79010
2018/05/08,13:13:00,95.37,95.48,95.35,95.48,63238
2018/05/08,13:14:00,95.48,95.48,95.39,95.39,43528
2018/05/08,13:15:00,95.39,95.45,95.39,95.42,31046
2018/05/08,13:16:00,95.42,95.42,95.35,95.36,31876
2018/05/08,13:17:00,95.36,95.38,95.35,95.35,11175
2018/05/08,13:18:00,95.36,95.37,95.34,95.35,8896
2018/05/08,13:19:00,95.35,95.42,95.35,95.39,11735
2018/05/08,13:20:00,95.38,95.40,95.36,95.38,9769
2018/05/08,13:21:00,95.38,95.44,95.37,95.43,13955
2018/05/08,13:22:00,95.42,95.42,95.38,95.39,14087
2018/05/08,13:23:00,95.39,95.47,95.39,95.44,18989
2018/05/08,13:24:00,95.44,95.47,95.39,95.41,41724
2018/05/08,13:25:00,95.41,95.43,95.41,95.41,10393
2018/05/08,13:26:00,95.41,95.54,95.40,95.52,53283
2018/05/08,13:27:00,95.52,95.59,95.52,95.59,48721
2018/05/08,13:28:00,95.58,95.60,95.55,95.59,22694
2018/05/08,13:29:00,95.59,95.64,95.56,95.63,35587
2018/05/08,13:30:00,95.64,95.64,95.56,95.62,27024
2018/05/08,13:31:00,95.62,95.67,95.59,95.60,28752
2018/05/08,13:32:00,95.61,95.62,95.59,95.61,27844
2018/05/08,13:33:00,95.61,95.66,95.59,95.59,26442
2018/05/08,13:34:00,95.59,95.63,95.58,95.60,22405
2018/05/08,13:35:00,95.60,95.61,95.58,95.58,18148
2018/05/08,13:36:00,95.58,95.61,95.53,95.60,44386
2018/05/08,13:37:00,95.60,95.60,95.52,95.53,58852
2018/05/08,13:38:00,95.53,95.54,95.48,95.54,45428
2018/05/08,13:39:00,95.54,95.54,95.51,95.54,21803
2018/05/08,13:40:00,95.54,95.61,95.53,95.58,33210
2018/05/08,13:41:00,95.58,95.62,95.55,95.60,19312
2018/05/08,13:42:00,95.60,95.61,95.58,95.61,11511
2018/05/08,13:43:00,95.62,95.69,95.58,95.65,64197
2018/05/08,13:44:00,95.64,95.69,95.62,95.68,26292
2018/05/08,13:45:00,95.68,95.70,95.65,95.68,19079
2018/05/08,13:46:00,95.69,95.74,95.67,95.68,40719
2018/05/08,13:47:00,95.68,95.75,95.68,95.71,37002
2018/05/08,13:48:00,95.70,95.72,95.69,95.69,17913
2018/05/08,13:49:00,95.69,95.71,95.67,95.70,37777
2018/05/08,13:50:00,95.70,95.71,95.68,95.68,17340
2018/05/08,13:51:00,95.68,95.70,95.68,95.68,15382
2018/05/08,13:52:00,95.68,95.72,95.67,95.69,23168
2018/05/08,13:53:00,95.69,95.72,95.68,95.69,20764
2018/05/08,13:54:00,95.69,95.73,95.67,95.70,46439
2018/05/08,13:55:00,95.70,95.71,95.69,95.70,33645
2018/05/08,13:56:00,95.69,95.70,95.63,95.67,34319
2018/05/08,13:57:00,95.66,95.69,95.66,95.68,16261
2018/05/08,13:58:00,95.68,95.70,95.60,95.60,53171
2018/05/08,13:59:00,95.60,95.61,95.53,95.55,47268
2018/05/08,14:00:00,95.55,95.58,95.53,95.57,28249
2018/05/08,14:01:00,95.57,95.64,95.57,95.62,25638
2018/05/08,14:02:00,95.63,95.67,95.63,95.67,29367
2018/05/08,14:03:00,95.67,95.76,95.65,95.68,47815
2018/05/08,14:04:00,95.68,95.72,95.65,95.72,28901
2018/05/08,14:05:00,95.72,95.75,95.67,95.70,62513
2018/05/08,14:06:00,95.70,95.73,95.67,95.70,50039
2018/05/08,14:07:00,95.70,95.78,95.70,95.77,29301
2018/05/08,14:08:00,95.77,95.79,95.72,95.75,27448
2018/05/08,14:09:00,95.75,95.82,95.75,95.77,29373
2018/05/08,14:10:00,95.78,95.83,95.76,95.77,42142
2018/05/08,14:11:00,95.77,95.77,95.70,95.76,28047
2018/05/08,14:12:00,95.75,95.75,95.70,95.72,26343
2018/05/08,14:13:00,95.72,95.77,95.72,95.76,24131
2018/05/08,14:14:00,95.76,95.82,95.57,95.78,106011
2018/05/08,14:15:00,95.77,95.79,95.62,95.68,74504
2018/05/08,14:16:00,95.68,95.77,95.66,95.77,37912
2018/05/08,14:17:00,95.77,95.80,95.72,95.73,33604
2018/05/08,14:18:00,95.73,95.77,95.60,95.67,52270
2018/05/08,14:19:00,95.67,95.76,95.66,95.68,62799
2018/05/08,14:20:00,95.67,95.79,95.62,95.77,50222
2018/05/08,14:21:00,95.77,95.77,95.65,95.66,61948
2018/05/08,14:22:00,95.66,95.73,95.61,95.73,68452
2018/05/08,14:23:00,95.73,95.89,95.70,95.86,59455
2018/05/08,14:24:00,95.85,96.00,95.84,95.99,91356
2018/05/08,14:25:00,95.99,96.01,95.90,95.95,73144
2018/05/08,14:26:00,95.95,96.07,95.95,96.06,48749
2018/05/08,14:27:00,96.07,96.11,96.06,96.09,63412
2018/05/08,14:28:00,96.09,96.09,95.93,95.95,52091
2018/05/08,14:29:00,95.95,95.99,95.76,95.78,82051
2018/05/08,14:30:00,95.78,95.84,95.65,95.75,59719
2018/05/08,14:31:00,95.76,95.76,95.67,95.76,63230
2018/05/08,14:32:00,95.76,95.76,95.62,95.71,39520
2018/05/08,14:33:00,95.71,95.72,95.50,95.57,68738
2018/05/08,14:34:00,95.56,95.64,95.55,95.59,35283
2018/05/08,14:35:00,95.59,95.67,95.58,95.61,52820
2018/05/08,14:36:00,95.61,95.69,95.60,95.66,34429
2018/05/08,14:37:00,95.66,95.67,95.53,95.56,34676
2018/05/08,14:38:00,95.56,95.59,95.50,95.53,42490
2018/05/08,14:39:00,95.54,95.62,95.53,95.55,39891
2018/05/08,14:40:00,95.55,95.55,95.35,95.39,119022
2018/05/08,14:41:00,95.38,95.38,95.14,95.15,133071
2018/05/08,14:42:00,95.14,95.19,95.06,95.13,97830
2018/05/08,14:43:00,95.12,95.15,95.08,95.12,55695
2018/05/08,14:44:00,95.13,95.25,95.13,95.20,54206
2018/05/08,14:45:00,95.20,95.26,95.19,95.25,39795
2018/05/08,14:46:00,95.25,95.32,95.25,95.30,44891
2018/05/08,14:47:00,95.30,95.30,95.24,95.28,62612
2018/05/08,14:48:00,95.27,95.31,95.23,95.30,50738
2018/05/08,14:49:00,95.30,95.37,95.30,95.37,48996
2018/05/08,14:50:00,95.37,95.42,95.34,95.38,56036
2018/05/08,14:51:00,95.38,95.38,95.31,95.37,29171
2018/05/08,14:52:00,95.36,95.58,95.36,95.50,160172
2018/05/08,14:53:00,95.50,95.52,95.42,95.44,46507
2018/05/08,14:54:00,95.42,95.55,95.40,95.46,80015
2018/05/08,14:55:00,95.46,95.49,95.45,95.45,30358
2018/05/08,14:56:00,95.45,95.49,95.39,95.48,54445
2018/05/08,14:57:00,95.48,95.53,95.43,95.45,45271
2018/05/08,14:58:00,95.46,95.49,95.40,95.45,47251
2018/05/08,14:59:00,95.45,95.48,95.41,95.41,28517
2018/05/08,15:00:00,95.41,95.44,95.35,95.37,66522
2018/05/08,15:01:00,95.38,95.44,95.29,95.30,78659
2018/05/08,15:02:00,95.30,95.43,95.28,95.43,51101
2018/05/08,15:03:00,95.41,95.46,95.39,95.42,46201
2018/05/08,15:04:00,95.41,95.48,95.40,95.44,27213
2018/05/08,15:05:00,95.44,95.53,95.43,95.51,55663
2018/05/08,15:06:00,95.51,95.57,95.46,95.47,56355
2018/05/08,15:07:00,95.47,95.59,95.47,95.55,57126
2018/05/08,15:08:00,95.55,95.59,95.51,95.53,55512
2018/05/08,15:09:00,95.53,95.58,95.51,95.57,42191
2018/05/08,15:10:00,95.57,95.60,95.54,95.54,28176
2018/05/08,15:11:00,95.54,95.55,95.47,95.54,60323
2018/05/08,15:12:00,95.54,95.64,95.54,95.62,81104
2018/05/08,15:13:00,95.63,95.69,95.61,95.69,51431
2018/05/08,15:14:00,95.69,95.69,95.63,95.65,40427
2018/05/08,15:15:00,95.64,95.69,95.64,95.66,30115
2018/05/08,15:16:00,95.67,95.68,95.54,95.58,53153
2018/05/08,15:17:00,95.58,95.64,95.52,95.58,76538
2018/05/08,15:18:00,95.58,95.66,95.57,95.65,43190
2018/05/08,15:19:00,95.64,95.66,95.60,95.64,29999
2018/05/08,15:20:00,95.64,95.64,95.57,95.63,39915
2018/05/08,15:21:00,95.63,95.69,95.63,95.66,53919
2018/05/08,15:22:00,95.66,95.69,95.63,95.63,36526
2018/05/08,15:23:00,95.63,95.69,95.63,95.68,38177
2018/05/08,15:24:00,95.69,95.72,95.64,95.72,48991
2018/05/08,15:25:00,95.72,95.72,95.57,95.62,75573
2018/05/08,15:26:00,95.62,95.66,95.59,95.66,30437
2018/05/08,15:27:00,95.66,95.68,95.61,95.66,62626
2018/05/08,15:28:00,95.66,95.68,95.62,95.64,38685
2018/05/08,15:29:00,95.64,95.67,95.63,95.65,28192
2018/05/08,15:30:00,95.64,95.69,95.62,95.64,59070
2018/05/08,15:31:00,95.64,95.66,95.62,95.63,45383
2018/05/08,15:32:00,95.64,95.70,95.64,95.69,81347
2018/05/08,15:33:00,95.70,95.75,95.70,95.70,64333
2018/05/08,15:34:00,95.70,95.73,95.70,95.71,34634
2018/05/08,15:35:00,95.71,95.71,95.64,95.66,49705
2018/05/08,15:36:00,95.66,95.70,95.64,95.64,66361
2018/05/08,15:37:00,95.63,95.69,95.63,95.67,60850
2018/05/08,15:38:00,95.68,95.74,95.68,95.71,41258
2018/05/08,15:39:00,95.71,95.71,95.68,95.68,53000
2018/05/08,15:40:00,95.68,95.70,95.63,95.66,48039
2018/05/08,15:41:00,95.66,95.75,95.66,95.73,49272
2018/05/08,15:42:00,95.73,95.76,95.72,95.74,50552
2018/05/08,15:43:00,95.74,95.76,95.73,95.75,31075
2018/05/08,15:44:00,95.74,95.75,95.67,95.67,38413
2018/05/08,15:45:00,95.67,95.69,95.61,95.62,64555
2018/05/08,15:46:00,95.62,95.62,95.54,95.57,52827
2018/05/08,15:47:00,95.57,95.57,95.50,95.56,64834
2018/05/08,15:48:00,95.56,95.60,95.52,95.52,64134
2018/05/08,15:49:00,95.52,95.57,95.51,95.53,41112
2018/05/08,15:50:00,95.53,95.56,95.49,95.50,46413
2018/05/08,15:51:00,95.50,95.72,95.50,95.71,246951
2018/05/08,15:52:00,95.71,95.72,95.66,95.66,76670
2018/05/08,15:53:00,95.66,95.68,95.61,95.64,74646
2018/05/08,15:54:00,95.64,95.65,95.57,95.60,77187
2018/05/08,15:55:00,95.60,95.64,95.60,95.63,54885
2018/05/08,15:56:00,95.63,95.75,95.62,95.67,215643
2018/05/08,15:57:00,95.68,95.71,95.67,95.68,86573
2018/05/08,15:58:00,95.67,95.67,95.63,95.66,117398
2018/05/08,15:59:00,95.66,95.70,95.63,95.65,129293
2018/05/08,16:00:00,95.66,95.84,95.66,95.81,392660
2018/05/09,09:31:00,96.01,96.18,95.98,96.09,98169
2018/05/09,09:32:00,96.09,96.09,95.93,95.93,78327
2018/05/09,09:33:00,95.94,96.20,95.89,96.19,125316
2018/05/09,09:34:00,96.20,96.20,96.01,96.05,81472
2018/05/09,09:35:00,96.05,96.30,96.05,96.22,85585
2018/05/09,09:36:00,96.22,96.38,96.20,96.32,104398
2018/05/09,09:37:00,96.32,96.32,96.26,96.26,54056
2018/05/09,09:38:00,96.26,96.27,96.11,96.12,78100
2018/05/09,09:39:00,96.13,96.16,96.08,96.08,97222
2018/05/09,09:40:00,96.09,96.12,95.84,95.86,114299
2018/05/09,09:41:00,95.86,95.99,95.84,95.96,79171
2018/05/09,09:42:00,95.97,95.97,95.82,95.82,74116
2018/05/09,09:43:00,95.82,95.95,95.82,95.91,69316
2018/05/09,09:44:00,95.91,95.95,95.88,95.94,39022
2018/05/09,09:45:00,95.94,96.03,95.91,96.01,40288
2018/05/09,09:46:00,96.02,96.05,95.98,96.04,47590
2018/05/09,09:47:00,96.04,96.08,96.02,96.03,54654
2018/05/09,09:48:00,96.03,96.04,95.95,95.99,43143
2018/05/09,09:49:00,95.99,96.02,95.94,95.99,74918
2018/05/09,09:50:00,95.99,96.08,95.94,95.99,77414
2018/05/09,09:51:00,96.00,96.04,95.91,95.91,95143
2018/05/09,09:52:00,95.91,95.91,95.85,95.87,38985
2018/05/09,09:53:00,95.87,95.91,95.83,95.89,73776
2018/05/09,09:54:00,95.89,95.91,95.54,95.60,167430
2018/05/09,09:55:00,95.59,95.71,95.56,95.71,87905
2018/05/09,09:56:00,95.71,95.72,95.61,95.70,47263
2018/05/09,09:57:00,95.70,95.71,95.58,95.62,44981
2018/05/09,09:58:00,95.63,95.63,95.51,95.55,42838
2018/05/09,09:59:00,95.56,95.63,95.55,95.58,46330
2018/05/09,10:00:00,95.57,95.58,95.43,95.50,86329
2018/05/09,10:01:00,95.51,95.51,95.40,95.48,59886
2018/05/09,10:02:00,95.47,95.58,95.45,95.58,42871
2018/05/09,10:03:00,95.58,95.60,95.56,95.59,43427
2018/05/09,10:04:00,95.58,95.61,95.55,95.59,33117
2018/05/09,10:05:00,95.58,95.61,95.53,95.55,42869
2018/05/09,10:06:00,95.55,95.60,95.54,95.57,39194
2018/05/09,10:07:00,95.58,95.71,95.55,95.71,67794
2018/05/09,10:08:00,95.70,95.74,95.66,95.70,65373
2018/05/09,10:09:00,95.70,95.78,95.65,95.77,61539
2018/05/09,10:10:00,95.77,95.77,95.73,95.75,28965
2018/05/09,10:11:00,95.76,95.79,95.74,95.77,54898
2018/05/09,10:12:00,95.77,95.80,95.75,95.76,55562
2018/05/09,10:13:00,95.77,95.82,95.75,95.80,42086
2018/05/09,10:14:00,95.80,95.84,95.77,95.81,48702
2018/05/09,10:15:00,95.81,96.02,95.77,95.90,205901
2018/05/09,10:16:00,95.90,95.92,95.83,95.84,44261
2018/05/09,10:17:00,95.84,95.84,95.75,95.80,66165
2018/05/09,10:18:00,95.80,95.85,95.78,95.82,44736
2018/05/09,10:19:00,95.83,95.90,95.80,95.89,31724
2018/05/09,10:20:00,95.90,95.90,95.84,95.88,20926
2018/05/09,10:21:00,95.88,95.95,95.85,95.93,81500
2018/05/09,10:22:00,95.92,95.96,95.91,95.95,39244
2018/05/09,10:23:00,95.95,95.95,95.93,95.94,31205
2018/05/09,10:24:00,95.94,95.96,95.91,95.94,55347
2018/05/09,10:25:00,95.94,95.94,95.83,95.84,53605
2018/05/09,10:26:00,95.85,95.91,95.83,95.90,34389
2018/05/09,10:27:00,95.90,95.91,95.84,95.84,33923
2018/05/09,10:28:00,95.85,95.86,95.77,95.79,46032
2018/05/09,10:29:00,95.79,95.83,95.72,95.74,47623
2018/05/09,10:30:00,95.74,95.74,95.64,95.70,68567
2018/05/09,10:31:00,95.70,95.72,95.66,95.70,44953
2018/05/09,10:32:00,95.70,95.74,95.67,95.70,42236
2018/05/09,10:33:00,95.70,95.71,95.55,95.56,63918
2018/05/09,10:34:00,95.56,95.57,95.42,95.46,62277
2018/05/09,10:35:00,95.46,95.54,95.46,95.51,53293
2018/05/09,10:36:00,95.51,95.60,95.51,95.59,36868
2018/05/09,10:37:00,95.59,95.63,95.55,95.55,49297
2018/05/09,10:38:00,95.55,95.55,95.47,95.54,42085
2018/05/09,10:39:00,95.54,95.63,95.54,95.61,25728
2018/05/09,10:40:00,95.61,95.65,95.61,95.63,31477
2018/05/09,10:41:00,95.63,95.65,95.55,95.61,34294
2018/05/09,10:42:00,95.61,95.69,95.61,95.69,46663
2018/05/09,10:43:00,95.68,95.69,95.61,95.63,65901
2018/05/09,10:44:00,95.63,95.68,95.61,95.68,38480
2018/05/09,10:45:00,95.68,95.69,95.65,95.66,31654
2018/05/09,10:46:00,95.66,95.69,95.59,95.63,37412
2018/05/09,10:47:00,95.63,95.67,95.61,95.62,32611
2018/05/09,10:48:00,95.63,95.63,95.52,95.53,43776
2018/05/09,10:49:00,95.54,95.56,95.51,95.55,41877
2018/05/09,10:50:00,95.55,95.57,95.48,95.56,71492
2018/05/09,10:51:00,95.56,95.60,95.48,95.48,56872
2018/05/09,10:52:00,95.49,95.53,95.46,95.46,53048
2018/05/09,10:53:00,95.46,95.47,95.40,95.42,85899
2018/05/09,10:54:00,95.42,95.48,95.41,95.45,35685
2018/05/09,10:55:00,95.44,95.48,95.22,95.23,132471
2018/05/09,10:56:00,95.23,95.25,95.19,95.22,79364
2018/05/09,10:57:00,95.22,95.30,95.22,95.27,63968
2018/05/09,10:58:00,95.27,95.27,95.19,95.21,56317
2018/05/09,10:59:00,95.21,95.21,95.11,95.16,88936
2018/05/09,11:00:00,95.17,95.24,95.17,95.23,29903
2018/05/09,11:01:00,95.24,95.25,95.18,95.20,91636
2018/05/09,11:02:00,95.20,95.20,95.08,95.14,86467
2018/05/09,11:03:00,95.14,95.18,95.13,95.17,38832
2018/05/09,11:04:00,95.17,95.21,95.06,95.07,91453
2018/05/09,11:05:00,95.08,95.22,95.05,95.16,49564
2018/05/09,11:06:00,95.17,95.21,95.15,95.16,35435
2018/05/09,11:07:00,95.16,95.20,95.09,95.20,49184
2018/05/09,11:08:00,95.20,95.25,95.17,95.25,33724
2018/05/09,11:09:00,95.25,95.31,95.25,95.30,57224
2018/05/09,11:10:00,95.30,95.39,95.30,95.39,24686
2018/05/09,11:11:00,95.39,95.40,95.33,95.40,35940
2018/05/09,11:12:00,95.40,95.45,95.39,95.45,27623
2018/05/09,11:13:00,95.45,95.45,95.34,95.34,93745
2018/05/09,11:14:00,95.34,95.42,95.34,95.40,61253
2018/05/09,11:15:00,95.41,95.44,95.37,95.44,48857
2018/05/09,11:16:00,95.44,95.44,95.38,95.42,40581
2018/05/09,11:17:00,95.42,95.45,95.39,95.44,59610
2018/05/09,11:18:00,95.44,95.49,95.44,95.49,29536
2018/05/09,11:19:00,95.49,95.51,95.48,95.51,39299
2018/05/09,11:20:00,95.51,95.53,95.49,95.52,58918
2018/05/09,11:21:00,95.52,95.57,95.51,95.56,43416
2018/05/09,11:22:00,95.56,95.56,95.52,95.53,33606
2018/05/09,11:23:00,95.52,95.52,95.48,95.48,33146
2018/05/09,11:24:00,95.49,95.54,95.48,95.53,41524
2018/05/09,11:25:00,95.53,95.53,95.48,95.51,37716
2018/05/09,11:26:00,95.51,95.52,95.48,95.49,30566
2018/05/09,11:27:00,95.49,95.50,95.44,95.45,46004
2018/05/09,11:28:00,95.45,95.51,95.44,95.48,31820
2018/05/09,11:29:00,95.48,95.49,95.45,95.46,24399
2018/05/09,11:30:00,95.46,95.50,95.46,95.49,29609
2018/05/09,11:31:00,95.50,95.51,95.45,95.50,34728
2018/05/09,11:32:00,95.50,95.52,95.50,95.52,20596
2018/05/09,11:33:00,95.52,95.55,95.51,95.52,31207
2018/05/09,11:34:00,95.52,95.53,95.50,95.52,46657
2018/05/09,11:35:00,95.51,95.52,95.47,95.49,51442
2018/05/09,11:36:00,95.49,95.50,95.48,95.50,40304
2018/05/09,11:37:00,95.50,95.50,95.44,95.46,80960
2018/05/09,11:38:00,95.46,95.46,95.39,95.41,60114
2018/05/09,11:39:00,95.42,95.45,95.40,95.42,30039
2018/05/09,11:40:00,95.43,95.48,95.43,95.48,31579
2018/05/09,11:41:00,95.48,95.53,95.48,95.51,35468
2018/05/09,11:42:00,95.51,95.51,95.46,95.47,31439
2018/05/09,11:43:00,95.48,95.54,95.47,95.54,62865
2018/05/09,11:44:00,95.55,95.59,95.55,95.58,50961
2018/05/09,11:45:00,95.58,95.58,95.55,95.56,15352
2018/05/09,11:46:00,95.56,95.58,95.55,95.56,40899
2018/05/09,11:47:00,95.55,95.55,95.51,95.55,24984
2018/05/09,11:48:00,95.55,95.56,95.52,95.52,29441
2018/05/09,11:49:00,95.52,95.56,95.52,95.55,33859
2018/05/09,11:50:00,95.55,95.56,95.52,95.54,22251
2018/05/09,11:51:00,95.54,95.57,95.51,95.53,33123
2018/05/09,11:52:00,95.53,95.54,95.49,95.50,29154
2018/05/09,11:53:00,95.50,95.50,95.47,95.47,24925
2018/05/09,11:54:00,95.47,95.48,95.46,95.47,18676
2018/05/09,11:55:00,95.47,95.47,95.44,95.44,37299
2018/05/09,11:56:00,95.44,95.49,95.44,95.47,28317
2018/05/09,11:57:00,95.47,95.49,95.45,95.46,16845
2018/05/09,11:58:00,95.46,95.49,95.46,95.49,17902
2018/05/09,11:59:00,95.49,95.52,95.48,95.51,31407
2018/05/09,12:00:00,95.51,95.51,95.48,95.49,24776
2018/05/09,12:01:00,95.49,95.51,95.48,95.50,30860
2018/05/09,12:02:00,95.51,95.62,95.51,95.61,78994
2018/05/09,12:03:00,95.61,95.65,95.60,95.62,56021
2018/05/09,12:04:00,95.63,95.64,95.57,95.59,26264
2018/05/09,12:05:00,95.58,95.60,95.57,95.60,16485
2018/05/09,12:06:00,95.60,95.63,95.55,95.58,39378
2018/05/09,12:07:00,95.58,95.61,95.56,95.56,15972
2018/05/09,12:08:00,95.56,95.58,95.55,95.56,11913
2018/05/09,12:09:00,95.57,95.59,95.56,95.57,14534
2018/05/09,12:10:00,95.58,95.58,95.51,95.54,31530
2018/05/09,12:11:00,95.53,95.55,95.50,95.55,31769
2018/05/09,12:12:00,95.55,95.59,95.54,95.57,23887
2018/05/09,12:13:00,95.57,95.57,95.52,95.54,17539
2018/05/09,12:14:00,95.53,95.55,95.53,95.53,9732
2018/05/09,12:15:00,95.53,95.57,95.52,95.55,35042
2018/05/09,12:16:00,95.55,95.58,95.54,95.58,34436
2018/05/09,12:17:00,95.58,95.58,95.52,95.55,28229
2018/05/09,12:18:00,95.55,95.55,95.53,95.54,15105
2018/05/09,12:19:00,95.54,95.55,95.53,95.54,24583
2018/05/09,12:20:00,95.54,95.58,95.54,95.54,31899
2018/05/09,12:21:00,95.55,95.56,95.54,95.56,32918
2018/05/09,12:22:00,95.56,95.68,95.55,95.66,74062
2018/05/09,12:23:00,95.66,95.68,95.62,95.66,40672
2018/05/09,12:24:00,95.66,95.76,95.66,95.74,75485
2018/05/09,12:25:00,95.74,95.82,95.74,95.80,52595
2018/05/09,12:26:00,95.80,95.87,95.80,95.86,48801
2018/05/09,12:27:00,95.86,95.89,95.84,95.85,28781
2018/05/09,12:28:00,95.86,95.99,95.86,95.97,113842
2018/05/09,12:29:00,95.97,96.02,95.97,95.99,95175
2018/05/09,12:30:00,96.00,96.01,95.95,95.97,57042
2018/05/09,12:31:00,95.97,96.07,95.96,96.04,123655
2018/05/09,12:32:00,96.04,96.04,95.97,96.04,208338
2018/05/09,12:33:00,96.04,96.05,96.01,96.01,101467
2018/05/09,12:34:00,96.00,96.02,95.98,96.00,35349
2018/05/09,12:35:00,96.00,96.05,95.99,96.04,64294
2018/05/09,12:36:00,96.04,96.04,95.99,96.00,78895
2018/05/09,12:37:00,95.99,96.00,95.97,95.98,44793
2018/05/09,12:38:00,95.98,96.03,95.97,96.01,91802
2018/05/09,12:39:00,96.02,96.03,96.01,96.01,43891
2018/05/09,12:40:00,96.01,96.01,95.95,95.96,55269
2018/05/09,12:41:00,95.96,96.01,95.94,96.01,57202
2018/05/09,12:42:00,96.00,96.03,96.00,96.02,47607
2018/05/09,12:43:00,96.02,96.03,96.02,96.03,32616
2018/05/09,12:44:00,96.03,96.08,96.02,96.06,82430
2018/05/09,12:45:00,96.07,96.08,96.04,96.04,39094
2018/05/09,12:46:00,96.04,96.08,96.03,96.05,77559
2018/05/09,12:47:00,96.05,96.05,95.96,96.02,66025
2018/05/09,12:48:00,96.02,96.10,96.02,96.10,55020
2018/05/09,12:49:00,96.10,96.20,96.09,96.19,120120
2018/05/09,12:50:00,96.19,96.21,96.17,96.20,60652
2018/05/09,12:51:00,96.19,96.21,96.16,96.17,32384
2018/05/09,12:52:00,96.17,96.21,96.17,96.17,117329
2018/05/09,12:53:00,96.17,96.19,96.16,96.19,62869
2018/05/09,12:54:00,96.19,96.21,96.18,96.19,25877
2018/05/09,12:55:00,96.19,96.20,96.16,96.17,20352
2018/05/09,12:56:00,96.17,96.25,96.17,96.19,57987
2018/05/09,12:57:00,96.19,96.20,96.18,96.19,32248
2018/05/09,12:58:00,96.19,96.20,96.13,96.18,56611
2018/05/09,12:59:00,96.18,96.20,96.18,96.18,21504
2018/05/09,13:00:00,96.18,96.20,96.17,96.19,23360
2018/05/09,13:01:00,96.19,96.24,96.19,96.23,66266
2018/05/09,13:02:00,96.23,96.25,96.22,96.24,14461
2018/05/09,13:03:00,96.25,96.28,96.23,96.24,61645
2018/05/09,13:04:00,96.24,96.31,96.24,96.31,115499
2018/05/09,13:05:00,96.31,96.31,96.23,96.25,26783
2018/05/09,13:06:00,96.24,96.29,96.22,96.29,27548
2018/05/09,13:07:00,96.29,96.29,96.25,96.27,20642
2018/05/09,13:08:00,96.27,96.30,96.27,96.28,19606
2018/05/09,13:09:00,96.28,96.29,96.22,96.24,43676
2018/05/09,13:10:00,96.24,96.27,96.22,96.25,35315
2018/05/09,13:11:00,96.25,96.28,96.21,96.23,34537
2018/05/09,13:12:00,96.24,96.29,96.24,96.26,25840
2018/05/09,13:13:00,96.27,96.27,96.20,96.20,38591
2018/05/09,13:14:00,96.21,96.26,96.21,96.26,22289
2018/05/09,13:15:00,96.26,96.28,96.20,96.22,36074
2018/05/09,13:16:00,96.22,96.27,96.22,96.26,32580
2018/05/09,13:17:00,96.26,96.27,96.22,96.22,24594
2018/05/09,13:18:00,96.22,96.25,96.22,96.24,44209
2018/05/09,13:19:00,96.24,96.28,96.16,96.26,156180
2018/05/09,13:20:00,96.24,96.25,96.18,96.20,35950
2018/05/09,13:21:00,96.20,96.26,96.20,96.23,16653
2018/05/09,13:22:00,96.23,96.29,96.23,96.28,20983
2018/05/09,13:23:00,96.28,96.29,96.26,96.28,23251
2018/05/09,13:24:00,96.28,96.34,96.23,96.32,64876
2018/05/09,13:25:00,96.32,96.34,96.31,96.33,19929
2018/05/09,13:26:00,96.33,96.34,96.30,96.31,19087
2018/05/09,13:27:00,96.31,96.33,96.29,96.33,22182
2018/05/09,13:28:00,96.33,96.37,96.33,96.36,46838
2018/05/09,13:29:00,96.37,96.45,96.36,96.44,67120
2018/05/09,13:30:00,96.44,96.51,96.44,96.49,147149
2018/05/09,13:31:00,96.50,96.54,96.49,96.50,49374
2018/05/09,13:32:00,96.50,96.53,96.49,96.50,42480
2018/05/09,13:33:00,96.50,96.53,96.50,96.52,16790
2018/05/09,13:34:00,96.52,96.57,96.50,96.50,80304
2018/05/09,13:35:00,96.50,96.54,96.49,96.50,25742
2018/05/09,13:36:00,96.50,96.53,96.50,96.51,28880
2018/05/09,13:37:00,96.51,96.51,96.47,96.50,44025
2018/05/09,13:38:00,96.49,96.52,96.49,96.50,25537
2018/05/09,13:39:00,96.50,96.53,96.48,96.49,39871
2018/05/09,13:40:00,96.49,96.57,96.49,96.57,33868
2018/05/09,13:41:00,96.56,96.60,96.56,96.58,34779
2018/05/09,13:42:00,96.58,96.59,96.53,96.53,20088
2018/05/09,13:43:00,96.53,96.55,96.52,96.53,24879
2018/05/09,13:44:00,96.53,96.62,96.53,96.61,54958
2018/05/09,13:45:00,96.61,96.64,96.60,96.63,30429
2018/05/09,13:46:00,96.63,96.65,96.63,96.64,12878
2018/05/09,13:47:00,96.64,96.68,96.64,96.68,47241
2018/05/09,13:48:00,96.68,96.71,96.68,96.71,36951
2018/05/09,13:49:00,96.71,96.81,96.71,96.72,108898
2018/05/09,13:50:00,96.72,96.81,96.72,96.80,52509
2018/05/09,13:51:00,96.80,96.88,96.80,96.87,74154
2018/05/09,13:52:00,96.87,96.90,96.82,96.84,55470
2018/05/09,13:53:00,96.84,96.87,96.82,96.86,33063
2018/05/09,13:54:00,96.85,96.92,96.85,96.92,42003
2018/05/09,13:55:00,96.92,96.93,96.91,96.93,31030
2018/05/09,13:56:00,96.92,96.94,96.88,96.89,32872
2018/05/09,13:57:00,96.90,96.90,96.82,96.82,35273
2018/05/09,13:58:00,96.83,96.84,96.73,96.75,69540
2018/05/09,13:59:00,96.75,96.78,96.59,96.66,288172
2018/05/09,14:00:00,96.66,96.74,96.66,96.72,39643
2018/05/09,14:01:00,96.71,96.71,96.67,96.68,34290
2018/05/09,14:02:00,96.68,96.69,96.61,96.62,25770
2018/05/09,14:03:00,96.62,96.63,96.59,96.62,26738
2018/05/09,14:04:00,96.62,96.68,96.61,96.67,43721
2018/05/09,14:05:00,96.67,96.69,96.65,96.65,27252
2018/05/09,14:06:00,96.65,96.68,96.65,96.67,25461
2018/05/09,14:07:00,96.67,96.69,96.64,96.69,26193
2018/05/09,14:08:00,96.68,96.72,96.68,96.71,25490
2018/05/09,14:09:00,96.71,96.80,96.71,96.78,35676
2018/05/09,14:10:00,96.78,96.80,96.77,96.80,19209
2018/05/09,14:11:00,96.79,96.88,96.79,96.88,47227
2018/05/09,14:12:00,96.89,96.90,96.85,96.85,40448
2018/05/09,14:13:00,96.86,96.88,96.82,96.88,37437
2018/05/09,14:14:00,96.86,96.90,96.86,96.88,37799
2018/05/09,14:15:00,96.88,96.88,96.83,96.84,23231
2018/05/09,14:16:00,96.85,96.87,96.81,96.84,27705
2018/05/09,14:17:00,96.84,96.85,96.81,96.82,41528
2018/05/09,14:18:00,96.83,96.83,96.78,96.78,26825
2018/05/09,14:19:00,96.78,96.79,96.75,96.76,37196
2018/05/09,14:20:00,96.76,96.80,96.73,96.73,34004
2018/05/09,14:21:00,96.73,96.76,96.67,96.68,37131
2018/05/09,14:22:00,96.68,96.69,96.63,96.65,63580
2018/05/09,14:23:00,96.64,96.66,96.61,96.63,47150
2018/05/09,14:24:00,96.63,96.65,96.60,96.60,34687
2018/05/09,14:25:00,96.60,96.63,96.58,96.59,38852
2018/05/09,14:26:00,96.59,96.63,96.59,96.63,18671
2018/05/09,14:27:00,96.63,96.63,96.53,96.56,40773
2018/05/09,14:28:00,96.56,96.63,96.56,96.61,36702
2018/05/09,14:29:00,96.61,96.62,96.55,96.56,26855
2018/05/09,14:30:00,96.56,96.63,96.55,96.58,41339
2018/05/09,14:31:00,96.58,96.62,96.58,96.60,34843
2018/05/09,14:32:00,96.60,96.63,96.58,96.60,30982
2018/05/09,14:33:00,96.60,96.67,96.59,96.66,58265
2018/05/09,14:34:00,96.66,96.70,96.65,96.68,29125
2018/05/09,14:35:00,96.68,96.73,96.68,96.73,28915
2018/05/09,14:36:00,96.73,96.79,96.71,96.72,61572
2018/05/09,14:37:00,96.72,96.73,96.70,96.72,24025
2018/05/09,14:38:00,96.72,96.73,96.66,96.68,35872
2018/05/09,14:39:00,96.67,96.68,96.61,96.63,21933
2018/05/09,14:40:00,96.63,96.65,96.59,96.61,25125
2018/05/09,14:41:00,96.61,96.69,96.61,96.67,25239
2018/05/09,14:42:00,96.67,96.74,96.66,96.74,25314
2018/05/09,14:43:00,96.74,96.74,96.69,96.71,28567
2018/05/09,14:44:00,96.71,96.75,96.70,96.75,28016
2018/05/09,14:45:00,96.75,96.75,96.66,96.67,16554
2018/05/09,14:46:00,96.67,96.74,96.64,96.72,26134
2018/05/09,14:47:00,96.71,96.74,96.71,96.73,17598
2018/05/09,14:48:00,96.73,96.76,96.71,96.74,30567
2018/05/09,14:49:00,96.74,96.80,96.73,96.78,34746
2018/05/09,14:50:00,96.78,96.79,96.75,96.76,27992
2018/05/09,14:51:00,96.76,96.85,96.76,96.82,49906
2018/05/09,14:52:00,96.82,96.83,96.77,96.79,25391
2018/05/09,14:53:00,96.80,96.80,96.77,96.78,20260
2018/05/09,14:54:00,96.79,96.82,96.76,96.79,27260
2018/05/09,14:55:00,96.78,96.80,96.69,96.69,59787
2018/05/09,14:56:00,96.69,96.80,96.69,96.75,42106
2018/05/09,14:57:00,96.76,96.78,96.74,96.75,33595
2018/05/09,14:58:00,96.75,96.77,96.73,96.75,25274
2018/05/09,14:59:00,96.75,96.80,96.73,96.79,35587
2018/05/09,15:00:00,96.78,96.81,96.77,96.79,37056
2018/05/09,15:01:00,96.79,96.79,96.75,96.76,28048
2018/05/09,15:02:00,96.75,96.76,96.71,96.73,19007
2018/05/09,15:03:00,96.73,96.76,96.73,96.76,15592
2018/05/09,15:04:00,96.75,96.76,96.74,96.75,27289
2018/05/09,15:05:00,96.75,96.75,96.65,96.66,30564
2018/05/09,15:06:00,96.67,96.75,96.67,96.73,32102
2018/05/09,15:07:00,96.72,96.79,96.71,96.77,30784
2018/05/09,15:08:00,96.77,96.83,96.75,96.77,73058
2018/05/09,15:09:00,96.77,96.78,96.74,96.74,29800
2018/05/09,15:10:00,96.74,96.78,96.71,96.76,23978
2018/05/09,15:11:00,96.75,96.76,96.70,96.70,19860
2018/05/09,15:12:00,96.70,96.72,96.69,96.71,31379
2018/05/09,15:13:00,96.71,96.76,96.71,96.72,50761
2018/05/09,15:14:00,96.73,96.74,96.69,96.69,38451
2018/05/09,15:15:00,96.69,96.70,96.62,96.65,77895
2018/05/09,15:16:00,96.65,96.71,96.65,96.71,27926
2018/05/09,15:17:00,96.71,96.71,96.65,96.66,39740
2018/05/09,15:18:00,96.66,96.67,96.61,96.63,98219
2018/05/09,15:19:00,96.63,96.71,96.62,96.70,44494
2018/05/09,15:20:00,96.70,96.71,96.66,96.66,26499
2018/05/09,15:21:00,96.65,96.72,96.65,96.68,42537
2018/05/09,15:22:00,96.68,96.70,96.66,96.70,18004
2018/05/09,15:23:00,96.69,96.72,96.68,96.70,39161
2018/05/09,15:24:00,96.71,96.73,96.70,96.71,28048
2018/05/09,15:25:00,96.72,96.72,96.68,96.70,33671
2018/05/09,15:26:00,96.69,96.70,96.66,96.67,27571
2018/05/09,15:27:00,96.68,96.70,96.67,96.70,25608
2018/05/09,15:28:00,96.70,96.72,96.70,96.72,28631
2018/05/09,15:29:00,96.72,96.72,96.61,96.62,44616
2018/05/09,15:30:00,96.62,96.66,96.62,96.65,23405
2018/05/09,15:31:00,96.65,96.75,96.65,96.75,41177
2018/05/09,15:32:00,96.74,96.74,96.71,96.73,22467
2018/05/09,15:33:00,96.73,96.73,96.69,96.69,26313
2018/05/09,15:34:00,96.69,96.71,96.69,96.69,51100
2018/05/09,15:35:00,96.69,96.70,96.59,96.63,59531
2018/05/09,15:36:00,96.63,96.67,96.62,96.67,38552
2018/05/09,15:37:00,96.67,96.70,96.65,96.69,32976
2018/05/09,15:38:00,96.69,96.69,96.63,96.64,42509
2018/05/09,15:39:00,96.64,96.67,96.62,96.66,45690
2018/05/09,15:40:00,96.66,96.66,96.63,96.65,26574
2018/05/09,15:41:00,96.65,96.66,96.58,96.64,78901
2018/05/09,15:42:00,96.65,96.66,96.63,96.63,45006
2018/05/09,15:43:00,96.63,96.64,96.62,96.62,31266
2018/05/09,15:44:00,96.63,96.65,96.59,96.60,65769
2018/05/09,15:45:00,96.60,96.61,96.58,96.59,36429
2018/05/09,15:46:00,96.59,96.68,96.58,96.67,106721
2018/05/09,15:47:00,96.67,96.67,96.60,96.63,91659
2018/05/09,15:48:00,96.63,96.64,96.60,96.64,76138
2018/05/09,15:49:00,96.64,96.68,96.62,96.66,75147
2018/05/09,15:50:00,96.66,96.66,96.61,96.64,55330
2018/05/09,15:51:00,96.64,96.92,96.64,96.85,338728
2018/05/09,15:52:00,96.85,96.85,96.79,96.80,82463
2018/05/09,15:53:00,96.81,96.86,96.80,96.85,91026
2018/05/09,15:54:00,96.85,96.85,96.80,96.83,79633
2018/05/09,15:55:00,96.83,96.83,96.80,96.83,87307
2018/05/09,15:56:00,96.83,96.85,96.76,96.78,143019
2018/05/09,15:57:00,96.78,96.85,96.77,96.84,120540
2018/05/09,15:58:00,96.83,96.84,96.81,96.82,94718
2018/05/09,15:59:00,96.82,96.82,96.75,96.80,198274
2018/05/09,16:00:00,96.80,96.96,96.79,96.94,607227
2018/05/10,09:31:00,97.46,97.48,97.18,97.28,129598
2018/05/10,09:32:00,97.28,97.38,97.27,97.31,75015
2018/05/10,09:33:00,97.31,97.40,97.31,97.38,50380
2018/05/10,09:34:00,97.37,97.39,97.23,97.25,68444
2018/05/10,09:35:00,97.24,97.24,97.12,97.16,60487
2018/05/10,09:36:00,97.17,97.34,97.17,97.26,81966
2018/05/10,09:37:00,97.26,97.29,97.21,97.22,71359
2018/05/10,09:38:00,97.21,97.34,97.18,97.31,91838
2018/05/10,09:39:00,97.31,97.40,97.30,97.40,47391
2018/05/10,09:40:00,97.40,97.45,97.34,97.35,91641
2018/05/10,09:41:00,97.35,97.47,97.35,97.45,51499
2018/05/10,09:42:00,97.45,97.48,97.43,97.45,39939
2018/05/10,09:43:00,97.46,97.52,97.45,97.52,88120
2018/05/10,09:44:00,97.52,97.58,97.52,97.53,56510
2018/05/10,09:45:00,97.53,97.56,97.41,97.42,66677
2018/05/10,09:46:00,97.42,97.50,97.42,97.46,162040
2018/05/10,09:47:00,97.46,97.47,97.33,97.35,71621
2018/05/10,09:48:00,97.34,97.35,97.26,97.33,58191
2018/05/10,09:49:00,97.34,97.34,97.22,97.23,52780
2018/05/10,09:50:00,97.23,97.26,97.17,97.18,64297
2018/05/10,09:51:00,97.19,97.23,97.16,97.16,48647
2018/05/10,09:52:00,97.16,97.21,97.09,97.21,39340
2018/05/10,09:53:00,97.21,97.27,97.21,97.27,35436
2018/05/10,09:54:00,97.27,97.32,97.25,97.31,35117
2018/05/10,09:55:00,97.31,97.35,97.29,97.30,49315
2018/05/10,09:56:00,97.30,97.31,97.18,97.30,52575
2018/05/10,09:57:00,97.30,97.30,97.24,97.28,29583
2018/05/10,09:58:00,97.28,97.32,97.23,97.24,56972
2018/05/10,09:59:00,97.25,97.28,97.23,97.26,40571
2018/05/10,10:00:00,97.26,97.29,97.22,97.24,24956
2018/05/10,10:01:00,97.24,97.29,97.16,97.16,58998
2018/05/10,10:02:00,97.17,97.19,97.07,97.09,53038
2018/05/10,10:03:00,97.08,97.16,97.07,97.09,36184
2018/05/10,10:04:00,97.09,97.16,97.09,97.15,26006
2018/05/10,10:05:00,97.15,97.22,97.12,97.22,42701
2018/05/10,10:06:00,97.21,97.22,97.17,97.21,53402
2018/05/10,10:07:00,97.22,97.26,97.20,97.22,55143
2018/05/10,10:08:00,97.21,97.24,97.20,97.22,19796
2018/05/10,10:09:00,97.22,97.23,97.16,97.19,21187
2018/05/10,10:10:00,97.19,97.20,97.14,97.15,20882
2018/05/10,10:11:00,97.15,97.25,97.14,97.24,30142
2018/05/10,10:12:00,97.24,97.31,97.16,97.17,66935
2018/05/10,10:13:00,97.16,97.26,97.16,97.26,77419
2018/05/10,10:14:00,97.26,97.34,97.25,97.34,66098
2018/05/10,10:15:00,97.34,97.40,97.33,97.38,34699
2018/05/10,10:16:00,97.38,97.40,97.33,97.37,51949
2018/05/10,10:17:00,97.36,97.40,97.28,97.30,51796
2018/05/10,10:18:00,97.31,97.43,97.31,97.40,47262
2018/05/10,10:19:00,97.41,97.45,97.38,97.42,45373
2018/05/10,10:20:00,97.42,97.42,97.31,97.42,49130
2018/05/10,10:21:00,97.43,97.48,97.40,97.47,28127
2018/05/10,10:22:00,97.47,97.54,97.47,97.53,64492
2018/05/10,10:23:00,97.53,97.53,97.47,97.52,50663
2018/05/10,10:24:00,97.52,97.57,97.50,97.52,52922
2018/05/10,10:25:00,97.51,97.56,97.47,97.56,26867
2018/05/10,10:26:00,97.56,97.59,97.55,97.58,44118
2018/05/10,10:27:00,97.58,97.67,97.57,97.67,91418
2018/05/10,10:28:00,97.67,97.72,97.65,97.70,62968
2018/05/10,10:29:00,97.71,97.71,97.63,97.68,37813
2018/05/10,10:30:00,97.68,97.71,97.61,97.68,37752
2018/05/10,10:31:00,97.68,97.69,97.63,97.67,45711
2018/05/10,10:32:00,97.68,97.70,97.64,97.64,27249
2018/05/10,10:33:00,97.64,97.64,97.54,97.54,45027
2018/05/10,10:34:00,97.55,97.59,97.54,97.56,39721
2018/05/10,10:35:00,97.56,97.62,97.54,97.61,28703
2018/05/10,10:36:00,97.61,97.64,97.59,97.64,32622
2018/05/10,10:37:00,97.64,97.66,97.61,97.64,23227
2018/05/10,10:38:00,97.64,97.67,97.62,97.65,22780
2018/05/10,10:39:00,97.65,97.69,97.65,97.69,24682
2018/05/10,10:40:00,97.69,97.72,97.67,97.68,55642
2018/05/10,10:41:00,97.68,97.72,97.67,97.71,38805
2018/05/10,10:42:00,97.71,97.77,97.71,97.72,66410
2018/05/10,10:43:00,97.72,97.78,97.71,97.77,43872
2018/05/10,10:44:00,97.77,97.78,97.73,97.75,26675
2018/05/10,10:45:00,97.75,97.76,97.70,97.70,37539
2018/05/10,10:46:00,97.70,97.77,97.69,97.72,70132
2018/05/10,10:47:00,97.72,97.72,97.65,97.68,49917
2018/05/10,10:48:00,97.68,97.74,97.68,97.73,31645
2018/05/10,10:49:00,97.73,97.76,97.73,97.75,31880
2018/05/10,10:50:00,97.75,97.76,97.73,97.75,19984
2018/05/10,10:51:00,97.75,97.75,97.67,97.67,36430
2018/05/10,10:52:00,97.67,97.70,97.63,97.70,29341
2018/05/10,10:53:00,97.70,97.72,97.67,97.68,29309
2018/05/10,10:54:00,97.67,97.70,97.63,97.63,21873
2018/05/10,10:55:00,97.63,97.68,97.62,97.66,72348
2018/05/10,10:56:00,97.66,97.73,97.64,97.73,15642
2018/05/10,10:57:00,97.72,97.73,97.70,97.71,20647
2018/05/10,10:58:00,97.71,97.74,97.69,97.72,24093
2018/05/10,10:59:00,97.72,97.73,97.65,97.65,29397
2018/05/10,11:00:00,97.65,97.65,97.61,97.62,39214
2018/05/10,11:01:00,97.62,97.64,97.59,97.61,30538
2018/05/10,11:02:00,97.61,97.64,97.61,97.63,27814
2018/05/10,11:03:00,97.63,97.68,97.63,97.66,34832
2018/05/10,11:04:00,97.66,97.69,97.65,97.66,19304
2018/05/10,11:05:00,97.66,97.71,97.63,97.64,37961
2018/05/10,11:06:00,97.65,97.68,97.61,97.63,17128
2018/05/10,11:07:00,97.63,97.65,97.62,97.64,28384
2018/05/10,11:08:00,97.64,97.65,97.63,97.65,14859
2018/05/10,11:09:00,97.65,97.66,97.63,97.64,40313
2018/05/10,11:10:00,97.64,97.65,97.60,97.60,23641
2018/05/10,11:11:00,97.60,97.66,97.57,97.66,48497
2018/05/10,11:12:00,97.66,97.70,97.63,97.69,26470
2018/05/10,11:13:00,97.69,97.69,97.66,97.68,21601
2018/05/10,11:14:00,97.68,97.68,97.67,97.68,16734
2018/05/10,11:15:00,97.67,97.70,97.65,97.70,23888
2018/05/10,11:16:00,97.70,97.77,97.69,97.76,79759
2018/05/10,11:17:00,97.75,97.81,97.74,97.81,56839
2018/05/10,11:18:00,97.81,97.81,97.75,97.77,25535
2018/05/10,11:19:00,97.77,97.80,97.77,97.77,21728
2018/05/10,11:20:00,97.76,97.77,97.75,97.76,18714
2018/05/10,11:21:00,97.76,97.79,97.75,97.78,18834
2018/05/10,11:22:00,97.78,97.82,97.77,97.82,30530
2018/05/10,11:23:00,97.82,97.83,97.79,97.80,31319
2018/05/10,11:24:00,97.80,97.80,97.77,97.77,28606
2018/05/10,11:25:00,97.77,97.79,97.75,97.79,43925
2018/05/10,11:26:00,97.78,97.83,97.78,97.83,27324
2018/05/10,11:27:00,97.83,97.84,97.77,97.78,24011
2018/05/10,11:28:00,97.78,97.82,97.78,97.81,28012
2018/05/10,11:29:00,97.81,97.81,97.75,97.75,38351
2018/05/10,11:30:00,97.74,97.78,97.74,97.75,20070
2018/05/10,11:31:00,97.76,97.77,97.71,97.74,37941
2018/05/10,11:32:00,97.74,97.74,97.71,97.72,16078
2018/05/10,11:33:00,97.72,97.74,97.72,97.73,22468
2018/05/10,11:34:00,97.72,97.73,97.69,97.71,32801
2018/05/10,11:35:00,97.71,97.71,97.68,97.70,23520
2018/05/10,11:36:00,97.69,97.71,97.68,97.70,17119
2018/05/10,11:37:00,97.70,97.74,97.70,97.72,26484
2018/05/10,11:38:00,97.71,97.72,97.67,97.67,22177
2018/05/10,11:39:00,97.67,97.71,97.66,97.71,24424
2018/05/10,11:40:00,97.71,97.71,97.68,97.69,25253
2018/05/10,11:41:00,97.69,97.72,97.69,97.72,30891
2018/05/10,11:42:00,97.72,97.74,97.71,97.72,24679
2018/05/10,11:43:00,97.71,97.74,97.71,97.73,31974
2018/05/10,11:44:00,97.73,97.73,97.72,97.72,17399
2018/05/10,11:45:00,97.72,97.74,97.69,97.70,21273
2018/05/10,11:46:00,97.71,97.74,97.70,97.73,30401
2018/05/10,11:47:00,97.73,97.73,97.67,97.67,46384
2018/05/10,11:48:00,97.67,97.67,97.65,97.67,35889
2018/05/10,11:49:00,97.67,97.69,97.65,97.67,14222
2018/05/10,11:50:00,97.67,97.67,97.64,97.67,27189
2018/05/10,11:51:00,97.67,97.69,97.66,97.68,42140
2018/05/10,11:52:00,97.68,97.68,97.65,97.67,30441
2018/05/10,11:53:00,97.67,97.69,97.66,97.66,22018
2018/05/10,11:54:00,97.66,97.67,97.65,97.66,14019
2018/05/10,11:55:00,97.66,97.66,97.60,97.60,29212
2018/05/10,11:56:00,97.61,97.62,97.55,97.55,52133
2018/05/10,11:57:00,97.55,97.58,97.54,97.57,34228
2018/05/10,11:58:00,97.56,97.58,97.56,97.58,15974
2018/05/10,11:59:00,97.58,97.58,97.54,97.57,29925
2018/05/10,12:00:00,97.56,97.59,97.56,97.58,20401
2018/05/10,12:01:00,97.58,97.59,97.55,97.56,15532
2018/05/10,12:02:00,97.55,97.57,97.53,97.53,15087
2018/05/10,12:03:00,97.54,97.54,97.52,97.53,13923
2018/05/10,12:04:00,97.52,97.55,97.52,97.54,29250
2018/05/10,12:05:00,97.54,97.57,97.54,97.56,13048
2018/05/10,12:06:00,97.56,97.57,97.49,97.50,68891
2018/05/10,12:07:00,97.50,97.54,97.48,97.50,72764
2018/05/10,12:08:00,97.50,97.60,97.50,97.59,45461
2018/05/10,12:09:00,97.60,97.73,97.59,97.71,59445
2018/05/10,12:10:00,97.71,97.75,97.71,97.75,16662
2018/05/10,12:11:00,97.75,97.77,97.71,97.77,26073
2018/05/10,12:12:00,97.78,97.86,97.78,97.86,54414
2018/05/10,12:13:00,97.86,97.87,97.82,97.85,28247
2018/05/10,12:14:00,97.85,97.87,97.83,97.85,23248
2018/05/10,12:15:00,97.85,97.87,97.82,97.82,24867
2018/05/10,12:16:00,97.82,97.82,97.79,97.81,34899
2018/05/10,12:17:00,97.81,97.81,97.76,97.76,33195
2018/05/10,12:18:00,97.76,97.78,97.74,97.78,23355
2018/05/10,12:19:00,97.78,97.78,97.68,97.69,67514
2018/05/10,12:20:00,97.69,97.71,97.67,97.69,27827
2018/05/10,12:21:00,97.69,97.69,97.64,97.64,36687
2018/05/10,12:22:00,97.64,97.70,97.64,97.68,26839
2018/05/10,12:23:00,97.68,97.74,97.68,97.74,17512
2018/05/10,12:24:00,97.74,97.76,97.71,97.74,23280
2018/05/10,12:25:00,97.74,97.77,97.72,97.72,25545
2018/05/10,12:26:00,97.72,97.77,97.71,97.76,63960
2018/05/10,12:27:00,97.76,97.80,97.75,97.79,49015
2018/05/10,12:28:00,97.79,97.80,97.77,97.79,27742
2018/05/10,12:29:00,97.80,97.85,97.79,97.84,38810
2018/05/10,12:30:00,97.84,97.84,97.81,97.83,35310
2018/05/10,12:31:00,97.82,97.83,97.79,97.79,24535
2018/05/10,12:32:00,97.79,97.79,97.74,97.74,25505
2018/05/10,12:33:00,97.74,97.81,97.73,97.79,27252
2018/05/10,12:34:00,97.80,97.82,97.79,97.82,21897
2018/05/10,12:35:00,97.82,97.82,97.78,97.78,15803
2018/05/10,12:36:00,97.78,97.78,97.73,97.76,26268
2018/05/10,12:37:00,97.76,97.77,97.71,97.76,15631
2018/05/10,12:38:00,97.76,97.80,97.73,97.79,16337
2018/05/10,12:39:00,97.79,97.82,97.79,97.79,17501
2018/05/10,12:40:00,97.79,97.83,97.79,97.80,21053
2018/05/10,12:41:00,97.80,97.80,97.74,97.79,24024
2018/05/10,12:42:00,97.79,97.82,97.78,97.82,20330
2018/05/10,12:43:00,97.81,97.82,97.76,97.78,15732
2018/05/10,12:44:00,97.78,97.78,97.73,97.73,11438
2018/05/10,12:45:00,97.73,97.73,97.70,97.72,25263
2018/05/10,12:46:00,97.72,97.74,97.72,97.73,13883
2018/05/10,12:47:00,97.73,97.74,97.71,97.72,11902
2018/05/10,12:48:00,97.72,97.72,97.64,97.67,33851
2018/05/10,12:49:00,97.67,97.70,97.66,97.69,14145
2018/05/10,12:50:00,97.69,97.70,97.67,97.68,11519
2018/05/10,12:51:00,97.68,97.71,97.67,97.67,25121
2018/05/10,12:52:00,97.68,97.68,97.62,97.64,42344
2018/05/10,12:53:00,97.64,97.67,97.62,97.67,52555
2018/05/10,12:54:00,97.67,97.67,97.63,97.65,18348
2018/05/10,12:55:00,97.64,97.65,97.63,97.63,6982
2018/05/10,12:56:00,97.63,97.66,97.63,97.65,29254
2018/05/10,12:57:00,97.65,97.69,97.65,97.66,26844
2018/05/10,12:58:00,97.66,97.71,97.65,97.66,81186
2018/05/10,12:59:00,97.65,97.69,97.63,97.66,71591
2018/05/10,13:00:00,97.66,97.69,97.65,97.67,19277
2018/05/10,13:01:00,97.68,97.75,97.67,97.72,127734
2018/05/10,13:02:00,97.73,97.75,97.70,97.71,54595
2018/05/10,13:03:00,97.71,97.73,97.70,97.73,29422
2018/05/10,13:04:00,97.73,97.75,97.72,97.74,43212
2018/05/10,13:05:00,97.74,97.76,97.71,97.71,29402
2018/05/10,13:06:00,97.71,97.74,97.70,97.71,38088
2018/05/10,13:07:00,97.71,97.73,97.67,97.68,25179
2018/05/10,13:08:00,97.68,97.70,97.66,97.66,18556
2018/05/10,13:09:00,97.66,97.71,97.65,97.71,28161
2018/05/10,13:10:00,97.71,97.71,97.67,97.69,19375
2018/05/10,13:11:00,97.69,97.76,97.69,97.75,39969
2018/05/10,13:12:00,97.75,97.77,97.74,97.75,19218
2018/05/10,13:13:00,97.75,97.75,97.72,97.72,9922
2018/05/10,13:14:00,97.71,97.74,97.71,97.73,26844
2018/05/10,13:15:00,97.73,97.75,97.70,97.75,18261
2018/05/10,13:16:00,97.75,97.76,97.73,97.75,31075
2018/05/10,13:17:00,97.74,97.75,97.71,97.74,13048
2018/05/10,13:18:00,97.74,97.77,97.73,97.77,12994
2018/05/10,13:19:00,97.77,97.80,97.74,97.76,35536
2018/05/10,13:20:00,97.76,97.77,97.74,97.74,14334
2018/05/10,13:21:00,97.74,97.77,97.71,97.74,55696
2018/05/10,13:22:00,97.75,97.75,97.72,97.75,15285
2018/05/10,13:23:00,97.75,97.76,97.71,97.75,28997
2018/05/10,13:24:00,97.75,97.75,97.72,97.75,25577
2018/05/10,13:25:00,97.75,97.76,97.70,97.72,40249
2018/05/10,13:26:00,97.72,97.74,97.70,97.71,28634
2018/05/10,13:27:00,97.70,97.71,97.66,97.66,23909
2018/05/10,13:28:00,97.67,97.67,97.56,97.58,74280
2018/05/10,13:29:00,97.58,97.60,97.57,97.58,40196
2018/05/10,13:30:00,97.58,97.58,97.54,97.57,43206
2018/05/10,13:31:00,97.57,97.59,97.51,97.56,45832
2018/05/10,13:32:00,97.56,97.65,97.56,97.62,32827
2018/05/10,13:33:00,97.62,97.65,97.60,97.62,35222
2018/05/10,13:34:00,97.62,97.62,97.55,97.57,29546
2018/05/10,13:35:00,97.57,97.60,97.56,97.59,26702
2018/05/10,13:36:00,97.59,97.61,97.54,97.56,54269
2018/05/10,13:37:00,97.57,97.61,97.55,97.57,16198
2018/05/10,13:38:00,97.57,97.58,97.55,97.56,15451
2018/05/10,13:39:00,97.56,97.59,97.52,97.53,38876
2018/05/10,13:40:00,97.54,97.58,97.53,97.57,20383
2018/05/10,13:41:00,97.56,97.57,97.55,97.55,26233
2018/05/10,13:42:00,97.55,97.55,97.43,97.49,82954
2018/05/10,13:43:00,97.48,97.50,97.46,97.47,25855
2018/05/10,13:44:00,97.47,97.48,97.46,97.47,9314
2018/05/10,13:45:00,97.46,97.47,97.40,97.44,29992
2018/05/10,13:46:00,97.43,97.44,97.37,97.43,38903
2018/05/10,13:47:00,97.43,97.43,97.38,97.39,26419
2018/05/10,13:48:00,97.39,97.41,97.37,97.38,28101
2018/05/10,13:49:00,97.38,97.41,97.34,97.39,45784
2018/05/10,13:50:00,97.39,97.40,97.37,97.38,12436
2018/05/10,13:51:00,97.38,97.41,97.35,97.40,23880
2018/05/10,13:52:00,97.40,97.41,97.39,97.40,38320
2018/05/10,13:53:00,97.40,97.40,97.38,97.39,10994
2018/05/10,13:54:00,97.39,97.41,97.35,97.37,20666
2018/05/10,13:55:00,97.37,97.37,97.31,97.31,25086
2018/05/10,13:56:00,97.31,97.31,97.27,97.29,42470
2018/05/10,13:57:00,97.28,97.29,97.23,97.27,41203
2018/05/10,13:58:00,97.27,97.31,97.27,97.30,23187
2018/05/10,13:59:00,97.29,97.35,97.29,97.35,30564
2018/05/10,14:00:00,97.35,97.36,97.32,97.35,18585
2018/05/10,14:01:00,97.35,97.39,97.34,97.34,32554
2018/05/10,14:02:00,97.34,97.35,97.18,97.22,47949
2018/05/10,14:03:00,97.22,97.29,97.22,97.27,20544
2018/05/10,14:04:00,97.26,97.30,97.26,97.29,22731
2018/05/10,14:05:00,97.27,97.32,97.26,97.31,13981
2018/05/10,14:06:00,97.32,97.33,97.30,97.31,62987
2018/05/10,14:07:00,97.31,97.35,97.29,97.34,76743
2018/05/10,14:08:00,97.34,97.35,97.30,97.32,93997
2018/05/10,14:09:00,97.33,97.37,97.26,97.37,123711
2018/05/10,14:10:00,97.37,97.41,97.36,97.40,47029
2018/05/10,14:11:00,97.40,97.40,97.34,97.37,124739
2018/05/10,14:12:00,97.37,97.40,97.34,97.39,114683
2018/05/10,14:13:00,97.39,97.39,97.28,97.28,84868
2018/05/10,14:14:00,97.28,97.36,97.27,97.33,70011
2018/05/10,14:15:00,97.33,97.34,97.25,97.28,44931
2018/05/10,14:16:00,97.28,97.30,97.23,97.24,80549
2018/05/10,14:17:00,97.23,97.29,97.20,97.29,24156
2018/05/10,14:18:00,97.29,97.34,97.27,97.33,30902
2018/05/10,14:19:00,97.33,97.38,97.30,97.34,44176
2018/05/10,14:20:00,97.34,97.37,97.29,97.31,41579
2018/05/10,14:21:00,97.31,97.37,97.31,97.35,24646
2018/05/10,14:22:00,97.35,97.38,97.34,97.37,22456
2018/05/10,14:23:00,97.37,97.38,97.28,97.29,32254
2018/05/10,14:24:00,97.27,97.28,97.22,97.23,42063
2018/05/10,14:25:00,97.23,97.28,97.22,97.26,39284
2018/05/10,14:26:00,97.26,97.26,97.19,97.21,32756
2018/05/10,14:27:00,97.21,97.23,97.18,97.18,22462
2018/05/10,14:28:00,97.19,97.27,97.18,97.27,33809
2018/05/10,14:29:00,97.27,97.31,97.26,97.28,33217
2018/05/10,14:30:00,97.28,97.33,97.28,97.33,29410
2018/05/10,14:31:00,97.33,97.38,97.32,97.33,33060
2018/05/10,14:32:00,97.33,97.35,97.27,97.27,26083
2018/05/10,14:33:00,97.26,97.33,97.26,97.31,25326
2018/05/10,14:34:00,97.31,97.34,97.29,97.29,24535
2018/05/10,14:35:00,97.29,97.32,97.28,97.30,18183
2018/05/10,14:36:00,97.29,97.30,97.23,97.24,23163
2018/05/10,14:37:00,97.24,97.28,97.24,97.28,35717
2018/05/10,14:38:00,97.27,97.28,97.18,97.19,32535
2018/05/10,14:39:00,97.19,97.22,97.14,97.16,44978
2018/05/10,14:40:00,97.17,97.17,97.12,97.14,62529
2018/05/10,14:41:00,97.14,97.14,97.05,97.12,58582
2018/05/10,14:42:00,97.12,97.17,97.11,97.17,35999
2018/05/10,14:43:00,97.17,97.24,97.13,97.24,29044
2018/05/10,14:44:00,97.24,97.26,97.21,97.26,28913
2018/05/10,14:45:00,97.26,97.32,97.25,97.28,38979
2018/05/10,14:46:00,97.28,97.37,97.28,97.37,33239
2018/05/10,14:47:00,97.38,97.41,97.36,97.38,43080
2018/05/10,14:48:00,97.38,97.45,97.37,97.44,42425
2018/05/10,14:49:00,97.44,97.50,97.43,97.48,30725
2018/05/10,14:50:00,97.48,97.50,97.46,97.49,41003
2018/05/10,14:51:00,97.48,97.48,97.43,97.44,28824
2018/05/10,14:52:00,97.44,97.48,97.43,97.48,30655
2018/05/10,14:53:00,97.47,97.55,97.47,97.55,54262
2018/05/10,14:54:00,97.55,97.55,97.49,97.50,21742
2018/05/10,14:55:00,97.51,97.52,97.49,97.51,22970
2018/05/10,14:56:00,97.51,97.51,97.48,97.50,27210
2018/05/10,14:57:00,97.50,97.50,97.49,97.50,22994
2018/05/10,14:58:00,97.50,97.50,97.46,97.46,18354
2018/05/10,14:59:00,97.46,97.49,97.45,97.46,15094
2018/05/10,15:00:00,97.46,97.54,97.45,97.53,86561
2018/05/10,15:01:00,97.53,97.60,97.49,97.59,102249
2018/05/10,15:02:00,97.59,97.59,97.51,97.52,28122
2018/05/10,15:03:00,97.52,97.52,97.43,97.44,38385
2018/05/10,15:04:00,97.44,97.48,97.39,97.40,43540
2018/05/10,15:05:00,97.39,97.43,97.37,97.38,31768
2018/05/10,15:06:00,97.38,97.43,97.37,97.42,26757
2018/05/10,15:07:00,97.42,97.45,97.38,97.42,59017
2018/05/10,15:08:00,97.42,97.49,97.41,97.47,34544
2018/05/10,15:09:00,97.47,97.49,97.45,97.47,20427
2018/05/10,15:10:00,97.47,97.52,97.46,97.47,28779
2018/05/10,15:11:00,97.47,97.48,97.43,97.45,19369
2018/05/10,15:12:00,97.45,97.46,97.37,97.43,62209
2018/05/10,15:13:00,97.43,97.50,97.43,97.47,39064
2018/05/10,15:14:00,97.47,97.57,97.45,97.55,113439
2018/05/10,15:15:00,97.54,97.58,97.51,97.56,28335
2018/05/10,15:16:00,97.55,97.62,97.55,97.57,55022
2018/05/10,15:17:00,97.57,97.61,97.54,97.56,48398
2018/05/10,15:18:00,97.56,97.57,97.55,97.57,17701
2018/05/10,15:19:00,97.57,97.58,97.53,97.53,24311
2018/05/10,15:20:00,97.53,97.53,97.45,97.47,62899
2018/05/10,15:21:00,97.47,97.51,97.47,97.51,13769
2018/05/10,15:22:00,97.51,97.51,97.46,97.46,18544
2018/05/10,15:23:00,97.46,97.54,97.45,97.53,25550
2018/05/10,15:24:00,97.53,97.54,97.50,97.51,15112
2018/05/10,15:25:00,97.51,97.52,97.46,97.49,24960
2018/05/10,15:26:00,97.48,97.48,97.44,97.47,21415
2018/05/10,15:27:00,97.46,97.51,97.45,97.47,31522
2018/05/10,15:28:00,97.48,97.54,97.48,97.52,40103
2018/05/10,15:29:00,97.52,97.57,97.52,97.56,24601
2018/05/10,15:30:00,97.56,97.63,97.52,97.62,72530
2018/05/10,15:31:00,97.62,97.62,97.51,97.51,50130
2018/05/10,15:32:00,97.52,97.58,97.52,97.56,38430
2018/05/10,15:33:00,97.56,97.64,97.55,97.62,36100
2018/05/10,15:34:00,97.62,97.65,97.58,97.59,27415
2018/05/10,15:35:00,97.59,97.61,97.57,97.58,22155
2018/05/10,15:36:00,97.57,97.61,97.57,97.59,23439
2018/05/10,15:37:00,97.59,97.61,97.57,97.61,24355
2018/05/10,15:38:00,97.61,97.64,97.60,97.64,34803
2018/05/10,15:39:00,97.64,97.67,97.63,97.65,41030
2018/05/10,15:40:00,97.66,97.66,97.61,97.61,39212
2018/05/10,15:41:00,97.61,97.62,97.59,97.59,44111
2018/05/10,15:42:00,97.60,97.69,97.60,97.68,96052
2018/05/10,15:43:00,97.68,97.69,97.66,97.67,43684
2018/05/10,15:44:00,97.68,97.70,97.66,97.67,58913
2018/05/10,15:45:00,97.67,97.67,97.63,97.64,28588
2018/05/10,15:46:00,97.64,97.70,97.63,97.68,71362
2018/05/10,15:47:00,97.68,97.73,97.67,97.73,56283
2018/05/10,15:48:00,97.72,97.74,97.70,97.70,81698
2018/05/10,15:49:00,97.70,97.78,97.70,97.76,93237
2018/05/10,15:50:00,97.75,97.79,97.72,97.79,92389
2018/05/10,15:51:00,97.79,97.95,97.77,97.85,266492
2018/05/10,15:52:00,97.85,97.86,97.79,97.80,79424
2018/05/10,15:53:00,97.81,97.82,97.78,97.80,95254
2018/05/10,15:54:00,97.80,97.83,97.79,97.80,39408
2018/05/10,15:55:00,97.80,97.82,97.76,97.77,63564
2018/05/10,15:56:00,97.76,97.81,97.73,97.80,137863
2018/05/10,15:57:00,97.80,97.83,97.78,97.79,83225
2018/05/10,15:58:00,97.79,97.81,97.77,97.79,75713
2018/05/10,15:59:00,97.78,97.82,97.75,97.82,145247
2018/05/10,16:00:00,97.82,97.91,97.78,97.91,452796
2018/05/11,09:31:00,97.80,97.87,97.71,97.79,189040
2018/05/11,09:32:00,97.77,97.80,97.64,97.71,61145
2018/05/11,09:33:00,97.70,97.71,97.58,97.66,35795
2018/05/11,09:34:00,97.66,97.68,97.58,97.64,43208
2018/05/11,09:35:00,97.64,97.64,97.57,97.58,44845
2018/05/11,09:36:00,97.58,97.60,97.53,97.56,41010
2018/05/11,09:37:00,97.55,97.62,97.51,97.60,47483
2018/05/11,09:38:00,97.59,97.69,97.59,97.66,49899
2018/05/11,09:39:00,97.67,97.69,97.57,97.60,41938
2018/05/11,09:40:00,97.59,97.64,97.55,97.55,43793
2018/05/11,09:41:00,97.55,97.59,97.51,97.56,31238
2018/05/11,09:42:00,97.56,97.59,97.44,97.44,53573
2018/05/11,09:43:00,97.46,97.48,97.36,97.36,38862
2018/05/11,09:44:00,97.36,97.42,97.35,97.37,39341
2018/05/11,09:45:00,97.37,97.48,97.37,97.39,46339
2018/05/11,09:46:00,97.39,97.44,97.37,97.42,25310
2018/05/11,09:47:00,97.42,97.44,97.38,97.38,31020
2018/05/11,09:48:00,97.38,97.44,97.32,97.34,46250
2018/05/11,09:49:00,97.35,97.35,97.27,97.31,38467
2018/05/11,09:50:00,97.31,97.33,97.19,97.19,77950
2018/05/11,09:51:00,97.19,97.26,97.19,97.19,59338
2018/05/11,09:52:00,97.19,97.21,97.07,97.10,84070
2018/05/11,09:53:00,97.10,97.11,97.04,97.09,78235
2018/05/11,09:54:00,97.10,97.27,97.09,97.27,50385
2018/05/11,09:55:00,97.25,97.32,97.23,97.24,54075
2018/05/11,09:56:00,97.24,97.32,97.24,97.32,52101
2018/05/11,09:57:00,97.32,97.39,97.31,97.38,33406
2018/05/11,09:58:00,97.38,97.40,97.35,97.39,35135
2018/05/11,09:59:00,97.38,97.48,97.37,97.42,35098
2018/05/11,10:00:00,97.43,97.55,97.42,97.49,43320
2018/05/11,10:01:00,97.49,97.59,97.48,97.53,63783
2018/05/11,10:02:00,97.53,97.70,97.53,97.68,154529
2018/05/11,10:03:00,97.67,97.70,97.65,97.68,62810
2018/05/11,10:04:00,97.68,97.72,97.65,97.66,43558
2018/05/11,10:05:00,97.66,97.67,97.60,97.67,32099
2018/05/11,10:06:00,97.67,97.75,97.65,97.75,58076
2018/05/11,10:07:00,97.75,97.77,97.69,97.71,38471
2018/05/11,10:08:00,97.71,97.79,97.71,97.75,41303
2018/05/11,10:09:00,97.75,97.76,97.69,97.72,27886
2018/05/11,10:10:00,97.72,97.77,97.67,97.73,59363
2018/05/11,10:11:00,97.73,97.85,97.72,97.85,48225
2018/05/11,10:12:00,97.84,97.84,97.73,97.82,76234
2018/05/11,10:13:00,97.81,97.82,97.70,97.75,37384
2018/05/11,10:14:00,97.76,97.83,97.75,97.76,40263
2018/05/11,10:15:00,97.75,97.79,97.73,97.78,15466
2018/05/11,10:16:00,97.78,97.83,97.73,97.82,35642
2018/05/11,10:17:00,97.82,97.82,97.73,97.81,23508
2018/05/11,10:18:00,97.81,97.85,97.75,97.78,25584
2018/05/11,10:19:00,97.78,97.80,97.72,97.77,26972
2018/05/11,10:20:00,97.78,97.83,97.74,97.74,47326
2018/05/11,10:21:00,97.74,97.79,97.74,97.78,19957
2018/05/11,10:22:00,97.78,97.80,97.75,97.76,29450
2018/05/11,10:23:00,97.77,97.79,97.76,97.79,25692
2018/05/11,10:24:00,97.79,97.79,97.71,97.71,48358
2018/05/11,10:25:00,97.71,97.72,97.68,97.70,24000
2018/05/11,10:26:00,97.70,97.75,97.70,97.75,14745
2018/05/11,10:27:00,97.75,97.75,97.69,97.72,24327
2018/05/11,10:28:00,97.72,97.73,97.67,97.70,31303
2018/05/11,10:29:00,97.70,97.71,97.68,97.68,19338
2018/05/11,10:30:00,97.68,97.70,97.64,97.65,24256
2018/05/11,10:31:00,97.66,97.69,97.60,97.61,44167
2018/05/11,10:32:00,97.60,97.60,97.52,97.53,24811
2018/05/11,10:33:00,97.52,97.53,97.44,97.51,66813
2018/05/11,10:34:00,97.50,97.53,97.45,97.53,25899
2018/05/11,10:35:00,97.53,97.58,97.53,97.58,37598
2018/05/11,10:36:00,97.58,97.59,97.51,97.52,33573
2018/05/11,10:37:00,97.52,97.57,97.45,97.57,44038
2018/05/11,10:38:00,97.57,97.68,97.57,97.63,45688
2018/05/11,10:39:00,97.63,97.65,97.61,97.64,32637
2018/05/11,10:40:00,97.63,97.63,97.53,97.53,48768
2018/05/11,10:41:00,97.54,97.58,97.50,97.53,24408
2018/05/11,10:42:00,97.52,97.56,97.51,97.54,15146
2018/05/11,10:43:00,97.54,97.59,97.52,97.58,35586
2018/05/11,10:44:00,97.58,97.59,97.56,97.59,37349
2018/05/11,10:45:00,97.59,97.62,97.57,97.60,17973
2018/05/11,10:46:00,97.59,97.66,97.59,97.64,21817
2018/05/11,10:47:00,97.64,97.64,97.50,97.52,60126
2018/05/11,10:48:00,97.52,97.58,97.51,97.57,28401
2018/05/11,10:49:00,97.57,97.61,97.55,97.58,32616
2018/05/11,10:50:00,97.58,97.59,97.55,97.57,16840
2018/05/11,10:51:00,97.58,97.68,97.58,97.66,27463
2018/05/11,10:52:00,97.66,97.68,97.66,97.67,18974
2018/05/11,10:53:00,97.67,97.75,97.66,97.75,30813
2018/05/11,10:54:00,97.73,97.79,97.72,97.78,38857
2018/05/11,10:55:00,97.78,97.81,97.78,97.79,51803
2018/05/11,10:56:00,97.79,97.80,97.75,97.75,28339
2018/05/11,10:57:00,97.75,97.81,97.74,97.77,41402
2018/05/11,10:58:00,97.76,97.78,97.74,97.75,28340
2018/05/11,10:59:00,97.75,97.76,97.70,97.75,42003
2018/05/11,11:00:00,97.75,97.77,97.73,97.77,36134
2018/05/11,11:01:00,97.77,97.78,97.74,97.75,26724
2018/05/11,11:02:00,97.75,97.76,97.70,97.70,24332
2018/05/11,11:03:00,97.69,97.74,97.69,97.71,24031
2018/05/11,11:04:00,97.72,97.76,97.68,97.76,20743
2018/05/11,11:05:00,97.76,97.77,97.71,97.73,41857
2018/05/11,11:06:00,97.73,97.75,97.72,97.75,19105
2018/05/11,11:07:00,97.75,97.76,97.71,97.72,39489
2018/05/11,11:08:00,97.73,97.73,97.66,97.70,29762
2018/05/11,11:09:00,97.70,97.72,97.66,97.66,64162
2018/05/11,11:10:00,97.66,97.66,97.56,97.56,37158
2018/05/11,11:11:00,97.56,97.62,97.56,97.60,23218
2018/05/11,11:12:00,97.59,97.62,97.56,97.60,26744
2018/05/11,11:13:00,97.60,97.62,97.58,97.60,20247
2018/05/11,11:14:00,97.59,97.63,97.59,97.59,17660
2018/05/11,11:15:00,97.59,97.64,97.57,97.63,20136
2018/05/11,11:16:00,97.63,97.63,97.59,97.61,23690
2018/05/11,11:17:00,97.61,97.61,97.55,97.59,25019
2018/05/11,11:18:00,97.59,97.59,97.51,97.53,73484
2018/05/11,11:19:00,97.53,97.56,97.51,97.53,33708
2018/05/11,11:20:00,97.53,97.53,97.50,97.51,17042
2018/05/11,11:21:00,97.51,97.51,97.46,97.49,39889
2018/05/11,11:22:00,97.49,97.55,97.47,97.54,37902
2018/05/11,11:23:00,97.53,97.54,97.51,97.52,26336
2018/05/11,11:24:00,97.53,97.55,97.52,97.54,17784
2018/05/11,11:25:00,97.55,97.62,97.54,97.62,35331
2018/05/11,11:26:00,97.62,97.65,97.61,97.62,23254
2018/05/11,11:27:00,97.63,97.65,97.60,97.61,23262
2018/05/11,11:28:00,97.61,97.62,97.56,97.59,29367
2018/05/11,11:29:00,97.59,97.61,97.56,97.56,19565
2018/05/11,11:30:00,97.57,97.57,97.50,97.52,27171
2018/05/11,11:31:00,97.52,97.58,97.52,97.55,25077
2018/05/11,11:32:00,97.55,97.55,97.48,97.51,45327
2018/05/11,11:33:00,97.51,97.52,97.47,97.50,48798
2018/05/11,11:34:00,97.49,97.50,97.44,97.46,44401
2018/05/11,11:35:00,97.46,97.49,97.39,97.39,51354
2018/05/11,11:36:00,97.39,97.45,97.39,97.43,26718
2018/05/11,11:37:00,97.43,97.45,97.42,97.43,13463
2018/05/11,11:38:00,97.44,97.45,97.37,97.38,22018
2018/05/11,11:39:00,97.39,97.40,97.35,97.36,32663
2018/05/11,11:40:00,97.36,97.40,97.34,97.40,30801
2018/05/11,11:41:00,97.40,97.45,97.40,97.44,22418
2018/05/11,11:42:00,97.44,97.50,97.42,97.50,21202
2018/05/11,11:43:00,97.50,97.53,97.48,97.51,21528
2018/05/11,11:44:00,97.51,97.52,97.47,97.48,26233
2018/05/11,11:45:00,97.48,97.50,97.46,97.48,14706
2018/05/11,11:46:00,97.48,97.50,97.45,97.48,14227
2018/05/11,11:47:00,97.48,97.49,97.46,97.47,14064
2018/05/11,11:48:00,97.47,97.48,97.43,97.44,13494
2018/05/11,11:49:00,97.44,97.45,97.39,97.40,27943
2018/05/11,11:50:00,97.39,97.39,97.34,97.38,89896
2018/05/11,11:51:00,97.39,97.45,97.38,97.44,24200
2018/05/11,11:52:00,97.44,97.50,97.44,97.48,16495
2018/05/11,11:53:00,97.48,97.50,97.46,97.48,27836
2018/05/11,11:54:00,97.47,97.50,97.46,97.48,21523
2018/05/11,11:55:00,97.48,97.50,97.45,97.49,17186
2018/05/11,11:56:00,97.49,97.51,97.47,97.49,20646
2018/05/11,11:57:00,97.49,97.51,97.48,97.51,26457
2018/05/11,11:58:00,97.51,97.55,97.50,97.55,29304
2018/05/11,11:59:00,97.55,97.55,97.50,97.51,23247
2018/05/11,12:00:00,97.52,97.53,97.50,97.52,16237
2018/05/11,12:01:00,97.52,97.52,97.50,97.51,14332
2018/05/11,12:02:00,97.51,97.52,97.49,97.49,17378
2018/05/11,12:03:00,97.50,97.55,97.49,97.53,19147
2018/05/11,12:04:00,97.53,97.56,97.51,97.51,15890
2018/05/11,12:05:00,97.51,97.57,97.51,97.53,18309
2018/05/11,12:06:00,97.54,97.56,97.53,97.54,14361
2018/05/11,12:07:00,97.55,97.57,97.54,97.55,8257
2018/05/11,12:08:00,97.55,97.59,97.54,97.58,24506
2018/05/11,12:09:00,97.58,97.59,97.54,97.54,18329
2018/05/11,12:10:00,97.54,97.55,97.50,97.51,14288
2018/05/11,12:11:00,97.51,97.51,97.44,97.47,29469
2018/05/11,12:12:00,97.47,97.49,97.46,97.47,12551
2018/05/11,12:13:00,97.47,97.48,97.44,97.46,15375
2018/05/11,12:14:00,97.45,97.46,97.34,97.39,76531
2018/05/11,12:15:00,97.37,97.37,97.30,97.33,29184
2018/05/11,12:16:00,97.33,97.34,97.29,97.30,23787
2018/05/11,12:17:00,97.31,97.37,97.31,97.37,13857
2018/05/11,12:18:00,97.37,97.38,97.35,97.37,30292
2018/05/11,12:19:00,97.37,97.40,97.35,97.36,16147
2018/05/11,12:20:00,97.36,97.40,97.34,97.39,22052
2018/05/11,12:21:00,97.38,97.40,97.36,97.40,14640
2018/05/11,12:22:00,97.40,97.41,97.37,97.37,12719
2018/05/11,12:23:00,97.37,97.37,97.30,97.35,23158
2018/05/11,12:24:00,97.35,97.35,97.30,97.30,34421
2018/05/11,12:25:00,97.30,97.31,97.26,97.30,25440
2018/05/11,12:26:00,97.30,97.30,97.23,97.28,50664
2018/05/11,12:27:00,97.29,97.33,97.28,97.30,47006
2018/05/11,12:28:00,97.29,97.31,97.27,97.28,11327
2018/05/11,12:29:00,97.28,97.28,97.21,97.21,54041
2018/05/11,12:30:00,97.21,97.27,97.21,97.25,25500
2018/05/11,12:31:00,97.25,97.31,97.24,97.30,23048
2018/05/11,12:32:00,97.30,97.30,97.26,97.27,31029
2018/05/11,12:33:00,97.27,97.28,97.21,97.24,70113
2018/05/11,12:34:00,97.25,97.37,97.24,97.36,41101
2018/05/11,12:35:00,97.36,97.39,97.33,97.37,32796
2018/05/11,12:36:00,97.36,97.39,97.34,97.36,31644
2018/05/11,12:37:00,97.36,97.37,97.30,97.30,12748
2018/05/11,12:38:00,97.31,97.35,97.31,97.33,9886
2018/05/11,12:39:00,97.33,97.35,97.32,97.34,15993
2018/05/11,12:40:00,97.34,97.37,97.31,97.36,23404
2018/05/11,12:41:00,97.36,97.39,97.34,97.37,23137
2018/05/11,12:42:00,97.37,97.38,97.30,97.31,23999
2018/05/11,12:43:00,97.32,97.36,97.31,97.36,26616
2018/05/11,12:44:00,97.35,97.36,97.31,97.32,14175
2018/05/11,12:45:00,97.32,97.33,97.28,97.29,20676
2018/05/11,12:46:00,97.29,97.34,97.27,97.33,19297
2018/05/11,12:47:00,97.33,97.37,97.32,97.32,26998
2018/05/11,12:48:00,97.32,97.37,97.31,97.36,25969
2018/05/11,12:49:00,97.36,97.38,97.35,97.36,22702
2018/05/11,12:50:00,97.36,97.39,97.35,97.35,28599
2018/05/11,12:51:00,97.35,97.38,97.35,97.36,13312
2018/05/11,12:52:00,97.37,97.39,97.34,97.38,7659
2018/05/11,12:53:00,97.38,97.39,97.34,97.35,14265
2018/05/11,12:54:00,97.35,97.35,97.32,97.34,16960
2018/05/11,12:55:00,97.34,97.35,97.32,97.34,16308
2018/05/11,12:56:00,97.34,97.37,97.32,97.36,28530
2018/05/11,12:57:00,97.36,97.37,97.35,97.35,6024
2018/05/11,12:58:00,97.35,97.40,97.34,97.39,20059
2018/05/11,12:59:00,97.39,97.40,97.36,97.38,42447
2018/05/11,13:00:00,97.37,97.37,97.33,97.37,18713
2018/05/11,13:01:00,97.36,97.37,97.33,97.35,14851
2018/05/11,13:02:00,97.35,97.40,97.34,97.38,37979
2018/05/11,13:03:00,97.38,97.41,97.36,97.37,12294
2018/05/11,13:04:00,97.37,97.37,97.32,97.34,40493
2018/05/11,13:05:00,97.34,97.39,97.33,97.37,18704
2018/05/11,13:06:00,97.36,97.41,97.36,97.40,16622
2018/05/11,13:07:00,97.40,97.46,97.39,97.46,22906
2018/05/11,13:08:00,97.46,97.47,97.44,97.47,15170
2018/05/11,13:09:00,97.47,97.47,97.44,97.46,32054
2018/05/11,13:10:00,97.46,97.50,97.44,97.49,21063
2018/05/11,13:11:00,97.49,97.51,97.49,97.50,32949
2018/05/11,13:12:00,97.50,97.51,97.50,97.51,27601
2018/05/11,13:13:00,97.51,97.51,97.42,97.46,66485
2018/05/11,13:14:00,97.46,97.51,97.46,97.47,18790
2018/05/11,13:15:00,97.47,97.47,97.43,97.45,21968
2018/05/11,13:16:00,97.45,97.47,97.42,97.46,20098
2018/05/11,13:17:00,97.45,97.47,97.44,97.46,11494
2018/05/11,13:18:00,97.46,97.50,97.46,97.49,16570
2018/05/11,13:19:00,97.50,97.51,97.45,97.45,11359
2018/05/11,13:20:00,97.45,97.46,97.38,97.38,46876
2018/05/11,13:21:00,97.38,97.44,97.38,97.42,10478
2018/05/11,13:22:00,97.42,97.44,97.41,97.43,13498
2018/05/11,13:23:00,97.43,97.44,97.42,97.43,16345
2018/05/11,13:24:00,97.43,97.51,97.43,97.48,31229
2018/05/11,13:25:00,97.49,97.52,97.47,97.47,20390
2018/05/11,13:26:00,97.47,97.48,97.43,97.43,12534
2018/05/11,13:27:00,97.43,97.50,97.43,97.50,16203
2018/05/11,13:28:00,97.50,97.50,97.48,97.48,11912
2018/05/11,13:29:00,97.48,97.49,97.46,97.48,12051
2018/05/11,13:30:00,97.47,97.49,97.46,97.46,8830
2018/05/11,13:31:00,97.46,97.47,97.43,97.45,20000
2018/05/11,13:32:00,97.45,97.45,97.39,97.41,14956
2018/05/11,13:33:00,97.42,97.42,97.38,97.38,20505
2018/05/11,13:34:00,97.39,97.40,97.36,97.40,11986
2018/05/11,13:35:00,97.40,97.41,97.38,97.39,11422
2018/05/11,13:36:00,97.39,97.40,97.35,97.35,22042
2018/05/11,13:37:00,97.35,97.35,97.31,97.32,15723
2018/05/11,13:38:00,97.32,97.33,97.29,97.29,16202
2018/05/11,13:39:00,97.29,97.32,97.28,97.30,15250
2018/05/11,13:40:00,97.31,97.34,97.30,97.31,8776
2018/05/11,13:41:00,97.31,97.34,97.29,97.31,21893
2018/05/11,13:42:00,97.31,97.31,97.26,97.26,10811
2018/05/11,13:43:00,97.26,97.29,97.25,97.27,14498
2018/05/11,13:44:00,97.27,97.30,97.27,97.28,10155
2018/05/11,13:45:00,97.28,97.29,97.27,97.27,8258
2018/05/11,13:46:00,97.28,97.34,97.28,97.34,21091
2018/05/11,13:47:00,97.34,97.34,97.29,97.30,15234
2018/05/11,13:48:00,97.30,97.35,97.29,97.33,43244
2018/05/11,13:49:00,97.33,97.33,97.29,97.29,21972
2018/05/11,13:50:00,97.29,97.33,97.27,97.33,10349
2018/05/11,13:51:00,97.33,97.35,97.30,97.31,8816
2018/05/11,13:52:00,97.31,97.31,97.26,97.29,20976
2018/05/11,13:53:00,97.29,97.38,97.29,97.36,22288
2018/05/11,13:54:00,97.36,97.39,97.35,97.37,13962
2018/05/11,13:55:00,97.37,97.39,97.35,97.35,10907
2018/05/11,13:56:00,97.34,97.36,97.34,97.36,9643
2018/05/11,13:57:00,97.36,97.38,97.34,97.34,11466
2018/05/11,13:58:00,97.34,97.34,97.28,97.29,19018
2018/05/11,13:59:00,97.30,97.35,97.30,97.34,9098
2018/05/11,14:00:00,97.33,97.36,97.32,97.36,9742
2018/05/11,14:01:00,97.36,97.38,97.34,97.34,30939
2018/05/11,14:02:00,97.34,97.36,97.32,97.34,14499
2018/05/11,14:03:00,97.33,97.33,97.30,97.31,11390
2018/05/11,14:04:00,97.31,97.32,97.23,97.26,47194
2018/05/11,14:05:00,97.26,97.27,97.25,97.27,29451
2018/05/11,14:06:00,97.27,97.29,97.24,97.24,18503
2018/05/11,14:07:00,97.24,97.27,97.24,97.26,25658
2018/05/11,14:08:00,97.26,97.27,97.24,97.24,9961
2018/05/11,14:09:00,97.24,97.26,97.22,97.25,15866
2018/05/11,14:10:00,97.25,97.26,97.22,97.22,16341
2018/05/11,14:11:00,97.22,97.26,97.20,97.25,35502
2018/05/11,14:12:00,97.25,97.27,97.23,97.25,12145
2018/05/11,14:13:00,97.25,97.29,97.25,97.27,27487
2018/05/11,14:14:00,97.27,97.27,97.21,97.22,39748
2018/05/11,14:15:00,97.23,97.23,97.17,97.23,62121
2018/05/11,14:16:00,97.23,97.30,97.22,97.29,27942
2018/05/11,14:17:00,97.29,97.38,97.29,97.35,45136
2018/05/11,14:18:00,97.35,97.36,97.32,97.35,22914
2018/05/11,14:19:00,97.35,97.35,97.30,97.31,15317
2018/05/11,14:20:00,97.31,97.37,97.30,97.36,46646
2018/05/11,14:21:00,97.35,97.42,97.33,97.42,42544
2018/05/11,14:22:00,97.42,97.43,97.32,97.32,16787
2018/05/11,14:23:00,97.32,97.37,97.32,97.35,18644
2018/05/11,14:24:00,97.35,97.37,97.32,97.33,12160
2018/05/11,14:25:00,97.33,97.35,97.30,97.35,15055
2018/05/11,14:26:00,97.35,97.35,97.30,97.31,34980
2018/05/11,14:27:00,97.32,97.34,97.29,97.29,18675
2018/05/11,14:28:00,97.30,97.33,97.30,97.30,15341
2018/05/11,14:29:00,97.30,97.33,97.30,97.33,16137
2018/05/11,14:30:00,97.33,97.33,97.26,97.26,18635
2018/05/11,14:31:00,97.26,97.26,97.22,97.24,41693
2018/05/11,14:32:00,97.24,97.27,97.23,97.24,13727
2018/05/11,14:33:00,97.24,97.27,97.24,97.27,16673
2018/05/11,14:34:00,97.27,97.27,97.25,97.26,19827
2018/05/11,14:35:00,97.26,97.28,97.21,97.26,28289
2018/05/11,14:36:00,97.26,97.27,97.23,97.25,13924
2018/05/11,14:37:00,97.25,97.26,97.23,97.23,12281
2018/05/11,14:38:00,97.23,97.28,97.19,97.27,32266
2018/05/11,14:39:00,97.27,97.30,97.26,97.30,17265
2018/05/11,14:40:00,97.30,97.30,97.27,97.28,18813
2018/05/11,14:41:00,97.28,97.28,97.25,97.25,14947
2018/05/11,14:42:00,97.26,97.26,97.20,97.23,47224
2018/05/11,14:43:00,97.23,97.24,97.17,97.17,38347
2018/05/11,14:44:00,97.17,97.23,97.17,97.22,17267
2018/05/11,14:45:00,97.22,97.22,97.13,97.15,43813
2018/05/11,14:46:00,97.15,97.20,97.14,97.16,29071
2018/05/11,14:47:00,97.16,97.19,97.16,97.19,11814
2018/05/11,14:48:00,97.19,97.25,97.17,97.23,14950
2018/05/11,14:49:00,97.23,97.26,97.23,97.25,15899
2018/05/11,14:50:00,97.25,97.29,97.25,97.25,14570
2018/05/11,14:51:00,97.25,97.28,97.21,97.22,20770
2018/05/11,14:52:00,97.22,97.23,97.19,97.19,10558
2018/05/11,14:53:00,97.19,97.20,97.15,97.16,23011
2018/05/11,14:54:00,97.16,97.16,97.13,97.13,25374
2018/05/11,14:55:00,97.14,97.22,97.12,97.21,35524
2018/05/11,14:56:00,97.21,97.22,97.12,97.17,40479
2018/05/11,14:57:00,97.17,97.21,97.16,97.18,21942
2018/05/11,14:58:00,97.17,97.23,97.17,97.17,28995
2018/05/11,14:59:00,97.17,97.18,97.09,97.12,105557
2018/05/11,15:00:00,97.13,97.22,97.12,97.18,37020
2018/05/11,15:01:00,97.18,97.22,97.17,97.21,30407
2018/05/11,15:02:00,97.21,97.27,97.20,97.26,36754
2018/05/11,15:03:00,97.26,97.27,97.18,97.22,35276
2018/05/11,15:04:00,97.23,97.23,97.20,97.20,13092
2018/05/11,15:05:00,97.20,97.22,97.15,97.16,24131
2018/05/11,15:06:00,97.16,97.18,97.13,97.17,21541
2018/05/11,15:07:00,97.17,97.18,97.13,97.15,24517
2018/05/11,15:08:00,97.15,97.20,97.13,97.14,31740
2018/05/11,15:09:00,97.15,97.26,97.15,97.24,57037
2018/05/11,15:10:00,97.23,97.26,97.20,97.20,34856
2018/05/11,15:11:00,97.20,97.24,97.19,97.19,26374
2018/05/11,15:12:00,97.19,97.24,97.19,97.20,12350
2018/05/11,15:13:00,97.20,97.21,97.19,97.21,22755
2018/05/11,15:14:00,97.20,97.20,97.16,97.18,30444
2018/05/11,15:15:00,97.18,97.21,97.17,97.20,19348
2018/05/11,15:16:00,97.20,97.20,97.15,97.15,43264
2018/05/11,15:17:00,97.15,97.20,97.12,97.20,51880
2018/05/11,15:18:00,97.19,97.20,97.17,97.18,19654
2018/05/11,15:19:00,97.18,97.23,97.17,97.22,31521
2018/05/11,15:20:00,97.22,97.25,97.22,97.24,26778
2018/05/11,15:21:00,97.25,97.26,97.21,97.21,21338
2018/05/11,15:22:00,97.21,97.22,97.18,97.19,17043
2018/05/11,15:23:00,97.19,97.20,97.16,97.19,21811
2018/05/11,15:24:00,97.19,97.19,97.17,97.17,11915
2018/05/11,15:25:00,97.17,97.18,97.16,97.17,15433
2018/05/11,15:26:00,97.16,97.19,97.15,97.16,25382
2018/05/11,15:27:00,97.16,97.19,97.16,97.18,12467
2018/05/11,15:28:00,97.18,97.20,97.18,97.20,19463
2018/05/11,15:29:00,97.20,97.20,97.17,97.17,19667
2018/05/11,15:30:00,97.18,97.22,97.17,97.21,21874
2018/05/11,15:31:00,97.20,97.21,97.18,97.20,20625
2018/05/11,15:32:00,97.20,97.25,97.19,97.25,29074
2018/05/11,15:33:00,97.25,97.30,97.25,97.28,45372
2018/05/11,15:34:00,97.28,97.29,97.26,97.29,26871
2018/05/11,15:35:00,97.29,97.29,97.28,97.29,5837
2018/05/11,15:36:00,97.29,97.33,97.28,97.32,36181
2018/05/11,15:37:00,97.32,97.36,97.32,97.36,38431
2018/05/11,15:38:00,97.36,97.42,97.36,97.40,55246
2018/05/11,15:39:00,97.40,97.43,97.36,97.41,33653
2018/05/11,15:40:00,97.42,97.45,97.40,97.44,42754
2018/05/11,15:41:00,97.44,97.44,97.36,97.36,44339
2018/05/11,15:42:00,97.36,97.36,97.33,97.34,31386
2018/05/11,15:43:00,97.34,97.34,97.30,97.33,34962
2018/05/11,15:44:00,97.33,97.33,97.26,97.27,50354
2018/05/11,15:45:00,97.27,97.30,97.25,97.26,45438
2018/05/11,15:46:00,97.26,97.28,97.23,97.25,62275
2018/05/11,15:47:00,97.25,97.27,97.23,97.25,33684
2018/05/11,15:48:00,97.25,97.27,97.24,97.27,31168
2018/05/11,15:49:00,97.26,97.32,97.25,97.29,49022
2018/05/11,15:50:00,97.29,97.35,97.28,97.30,69657
2018/05/11,15:51:00,97.30,97.52,97.30,97.39,155134
2018/05/11,15:52:00,97.39,97.39,97.35,97.39,62799
2018/05/11,15:53:00,97.40,97.43,97.38,97.40,51796
2018/05/11,15:54:00,97.40,97.44,97.40,97.42,44887
2018/05/11,15:55:00,97.42,97.43,97.40,97.41,57776
2018/05/11,15:56:00,97.42,97.49,97.42,97.44,111533
2018/05/11,15:57:00,97.45,97.48,97.43,97.48,68068
2018/05/11,15:58:00,97.48,97.49,97.46,97.47,88396
2018/05/11,15:59:00,97.48,97.58,97.47,97.57,255810
2018/05/11,16:00:00,97.57,97.73,97.48,97.70,615133
2018/05/14,09:31:00,97.92,97.92,97.31,97.35,235974
2018/05/14,09:32:00,97.37,97.58,97.36,97.55,127429
2018/05/14,09:33:00,97.55,97.74,97.54,97.64,127308
2018/05/14,09:34:00,97.62,97.74,97.61,97.66,87710
2018/05/14,09:35:00,97.65,97.66,97.45,97.51,66845
2018/05/14,09:36:00,97.51,97.61,97.44,97.55,100510
2018/05/14,09:37:00,97.55,97.67,97.54,97.67,90235
2018/05/14,09:38:00,97.67,97.89,97.67,97.88,109154
2018/05/14,09:39:00,97.88,97.93,97.81,97.81,91058
2018/05/14,09:40:00,97.81,97.90,97.79,97.80,74171
2018/05/14,09:41:00,97.80,97.89,97.80,97.87,84492
2018/05/14,09:42:00,97.87,97.92,97.83,97.91,66742
2018/05/14,09:43:00,97.91,97.98,97.89,97.97,78743
2018/05/14,09:44:00,97.97,98.14,97.94,98.04,325021
2018/05/14,09:45:00,98.04,98.27,98.04,98.24,142020
2018/05/14,09:46:00,98.25,98.29,98.23,98.28,136724
2018/05/14,09:47:00,98.29,98.29,98.21,98.23,62794
2018/05/14,09:48:00,98.23,98.30,98.22,98.27,98590
2018/05/14,09:49:00,98.27,98.33,98.24,98.25,81850
2018/05/14,09:50:00,98.25,98.32,98.24,98.30,50883
2018/05/14,09:51:00,98.30,98.37,98.30,98.33,74999
2018/05/14,09:52:00,98.33,98.40,98.32,98.39,64647
2018/05/14,09:53:00,98.39,98.41,98.33,98.34,70346
2018/05/14,09:54:00,98.34,98.40,98.31,98.40,46630
2018/05/14,09:55:00,98.40,98.43,98.34,98.37,83607
2018/05/14,09:56:00,98.36,98.37,98.29,98.29,66431
2018/05/14,09:57:00,98.29,98.32,98.23,98.23,54494
2018/05/14,09:58:00,98.24,98.27,98.20,98.25,43244
2018/05/14,09:59:00,98.25,98.28,98.24,98.24,49874
2018/05/14,10:00:00,98.24,98.25,98.20,98.23,43815
2018/05/14,10:01:00,98.23,98.28,98.22,98.23,28744
2018/05/14,10:02:00,98.23,98.27,98.21,98.26,42140
2018/05/14,10:03:00,98.25,98.27,98.17,98.19,80307
2018/05/14,10:04:00,98.20,98.27,98.17,98.26,40389
2018/05/14,10:05:00,98.27,98.28,98.17,98.18,36828
2018/05/14,10:06:00,98.18,98.20,98.12,98.12,103500
2018/05/14,10:07:00,98.12,98.14,98.07,98.10,44229
2018/05/14,10:08:00,98.10,98.14,98.04,98.11,111425
2018/05/14,10:09:00,98.11,98.15,98.08,98.11,34991
2018/05/14,10:10:00,98.11,98.19,98.10,98.19,34241
2018/05/14,10:11:00,98.19,98.20,98.14,98.15,22012
2018/05/14,10:12:00,98.15,98.19,98.13,98.19,21871
2018/05/14,10:13:00,98.19,98.22,98.13,98.22,24472
2018/05/14,10:14:00,98.22,98.29,98.20,98.29,36422
2018/05/14,10:15:00,98.30,98.30,98.24,98.27,36327
2018/05/14,10:16:00,98.27,98.29,98.23,98.25,33635
2018/05/14,10:17:00,98.25,98.28,98.24,98.27,23177
2018/05/14,10:18:00,98.27,98.30,98.25,98.30,28092
2018/05/14,10:19:00,98.30,98.32,98.24,98.25,35582
2018/05/14,10:20:00,98.24,98.24,98.20,98.22,22227
2018/05/14,10:21:00,98.22,98.28,98.19,98.28,28356
2018/05/14,10:22:00,98.28,98.30,98.27,98.30,67394
2018/05/14,10:23:00,98.29,98.31,98.25,98.26,35507
2018/05/14,10:24:00,98.26,98.32,98.25,98.31,33651
2018/05/14,10:25:00,98.32,98.32,98.27,98.29,32053
2018/05/14,10:26:00,98.30,98.32,98.26,98.26,19988
2018/05/14,10:27:00,98.27,98.27,98.22,98.22,26530
2018/05/14,10:28:00,98.22,98.23,98.21,98.23,16805
2018/05/14,10:29:00,98.23,98.28,98.22,98.27,39901
2018/05/14,10:30:00,98.27,98.28,98.23,98.27,36907
2018/05/14,10:31:00,98.27,98.36,98.27,98.35,78749
2018/05/14,10:32:00,98.35,98.42,98.35,98.40,46351
2018/05/14,10:33:00,98.41,98.42,98.37,98.41,58353
2018/05/14,10:34:00,98.41,98.49,98.41,98.48,65282
2018/05/14,10:35:00,98.48,98.49,98.40,98.40,54075
2018/05/14,10:36:00,98.41,98.42,98.38,98.41,36992
2018/05/14,10:37:00,98.41,98.43,98.37,98.43,51035
2018/05/14,10:38:00,98.42,98.43,98.39,98.41,23148
2018/05/14,10:39:00,98.41,98.49,98.41,98.46,49224
2018/05/14,10:40:00,98.46,98.48,98.41,98.42,29085
2018/05/14,10:41:00,98.42,98.47,98.42,98.47,12233
2018/05/14,10:42:00,98.47,98.54,98.46,98.54,111511
2018/05/14,10:43:00,98.54,98.58,98.53,98.54,53584
2018/05/14,10:44:00,98.53,98.56,98.52,98.56,40526
2018/05/14,10:45:00,98.56,98.56,98.47,98.49,54435
2018/05/14,10:46:00,98.49,98.50,98.41,98.41,29693
2018/05/14,10:47:00,98.42,98.45,98.40,98.41,53287
2018/05/14,10:48:00,98.42,98.45,98.40,98.43,27461
2018/05/14,10:49:00,98.43,98.44,98.41,98.44,38059
2018/05/14,10:50:00,98.43,98.45,98.43,98.45,24112
2018/05/14,10:51:00,98.45,98.47,98.44,98.46,39106
2018/05/14,10:52:00,98.45,98.47,98.45,98.46,20417
2018/05/14,10:53:00,98.45,98.49,98.45,98.48,41053
2018/05/14,10:54:00,98.49,98.53,98.48,98.53,41515
2018/05/14,10:55:00,98.53,98.54,98.47,98.50,35815
2018/05/14,10:56:00,98.50,98.55,98.50,98.54,27446
2018/05/14,10:57:00,98.55,98.56,98.53,98.56,23220
2018/05/14,10:58:00,98.56,98.57,98.43,98.44,68118
2018/05/14,10:59:00,98.44,98.46,98.38,98.38,38531
2018/05/14,11:00:00,98.38,98.41,98.36,98.38,56179
2018/05/14,11:01:00,98.37,98.42,98.34,98.42,96453
2018/05/14,11:02:00,98.42,98.47,98.42,98.47,34230
2018/05/14,11:03:00,98.47,98.50,98.47,98.49,29664
2018/05/14,11:04:00,98.49,98.54,98.49,98.53,27554
2018/05/14,11:05:00,98.53,98.58,98.51,98.57,36063
2018/05/14,11:06:00,98.57,98.57,98.51,98.54,39808
2018/05/14,11:07:00,98.54,98.58,98.53,98.57,23920
2018/05/14,11:08:00,98.57,98.57,98.55,98.57,32268
2018/05/14,11:09:00,98.57,98.60,98.56,98.57,18701
2018/05/14,11:10:00,98.56,98.57,98.53,98.56,41688
2018/05/14,11:11:00,98.56,98.58,98.53,98.57,29303
2018/05/14,11:12:00,98.57,98.58,98.52,98.53,27306
2018/05/14,11:13:00,98.53,98.54,98.50,98.52,32851
2018/05/14,11:14:00,98.53,98.58,98.52,98.56,13902
2018/05/14,11:15:00,98.56,98.57,98.53,98.53,26559
2018/05/14,11:16:00,98.53,98.54,98.51,98.54,17161
2018/05/14,11:17:00,98.54,98.57,98.53,98.55,28607
2018/05/14,11:18:00,98.55,98.57,98.54,98.55,15989
2018/05/14,11:19:00,98.55,98.59,98.54,98.58,14027
2018/05/14,11:20:00,98.59,98.59,98.57,98.59,21337
2018/05/14,11:21:00,98.59,98.69,98.59,98.68,162572
2018/05/14,11:22:00,98.68,98.69,98.63,98.64,26694
2018/05/14,11:23:00,98.64,98.66,98.61,98.61,22927
2018/05/14,11:24:00,98.61,98.64,98.60,98.60,30389
2018/05/14,11:25:00,98.60,98.61,98.52,98.56,26613
2018/05/14,11:26:00,98.56,98.60,98.56,98.59,14080
2018/05/14,11:27:00,98.59,98.59,98.51,98.52,40678
2018/05/14,11:28:00,98.52,98.53,98.44,98.44,34966
2018/05/14,11:29:00,98.43,98.48,98.43,98.47,15603
2018/05/14,11:30:00,98.46,98.48,98.41,98.45,59570
2018/05/14,11:31:00,98.45,98.48,98.43,98.44,19441
2018/05/14,11:32:00,98.44,98.50,98.43,98.48,26506
2018/05/14,11:33:00,98.48,98.48,98.45,98.48,26837
2018/05/14,11:34:00,98.48,98.49,98.45,98.46,20633
2018/05/14,11:35:00,98.46,98.46,98.42,98.45,35678
2018/05/14,11:36:00,98.45,98.47,98.42,98.45,37523
2018/05/14,11:37:00,98.45,98.48,98.43,98.46,35957
2018/05/14,11:38:00,98.47,98.47,98.44,98.47,26846
2018/05/14,11:39:00,98.47,98.48,98.42,98.43,23642
2018/05/14,11:40:00,98.43,98.46,98.42,98.43,35405
2018/05/14,11:41:00,98.43,98.43,98.34,98.37,56676
2018/05/14,11:42:00,98.37,98.38,98.34,98.35,41667
2018/05/14,11:43:00,98.36,98.38,98.35,98.36,23241
2018/05/14,11:44:00,98.36,98.36,98.33,98.35,42409
2018/05/14,11:45:00,98.35,98.39,98.35,98.37,24682
2018/05/14,11:46:00,98.37,98.38,98.29,98.30,33564
2018/05/14,11:47:00,98.30,98.34,98.30,98.34,27870
2018/05/14,11:48:00,98.35,98.36,98.33,98.35,16959
2018/05/14,11:49:00,98.35,98.36,98.31,98.33,80172
2018/05/14,11:50:00,98.34,98.35,98.32,98.34,11922
2018/05/14,11:51:00,98.34,98.38,98.34,98.38,22656
2018/05/14,11:52:00,98.38,98.40,98.37,98.39,40031
2018/05/14,11:53:00,98.39,98.40,98.36,98.36,38711
2018/05/14,11:54:00,98.36,98.39,98.36,98.38,16914
2018/05/14,11:55:00,98.38,98.38,98.34,98.36,24604
2018/05/14,11:56:00,98.36,98.37,98.34,98.35,14943
2018/05/14,11:57:00,98.35,98.37,98.34,98.34,12923
2018/05/14,11:58:00,98.34,98.35,98.33,98.33,11264
2018/05/14,11:59:00,98.33,98.37,98.33,98.34,15490
2018/05/14,12:00:00,98.34,98.36,98.34,98.36,17936
2018/05/14,12:01:00,98.35,98.35,98.29,98.35,23857
2018/05/14,12:02:00,98.34,98.49,98.34,98.46,105779
2018/05/14,12:03:00,98.46,98.46,98.38,98.39,40388
2018/05/14,12:04:00,98.39,98.40,98.31,98.34,29688
2018/05/14,12:05:00,98.33,98.33,98.25,98.26,45179
2018/05/14,12:06:00,98.26,98.30,98.21,98.30,40221
2018/05/14,12:07:00,98.30,98.30,98.27,98.27,13325
2018/05/14,12:08:00,98.27,98.31,98.26,98.30,18386
2018/05/14,12:09:00,98.30,98.32,98.29,98.30,20601
2018/05/14,12:10:00,98.30,98.33,98.29,98.30,19449
2018/05/14,12:11:00,98.30,98.34,98.29,98.34,30470
2018/05/14,12:12:00,98.34,98.34,98.29,98.29,50697
2018/05/14,12:13:00,98.29,98.35,98.29,98.33,23827
2018/05/14,12:14:00,98.33,98.34,98.30,98.34,18602
2018/05/14,12:15:00,98.34,98.37,98.33,98.36,22952
2018/05/14,12:16:00,98.36,98.37,98.35,98.37,6216
2018/05/14,12:17:00,98.38,98.39,98.33,98.34,14113
2018/05/14,12:18:00,98.34,98.37,98.33,98.33,16526
2018/05/14,12:19:00,98.33,98.35,98.31,98.31,21240
2018/05/14,12:20:00,98.31,98.31,98.27,98.29,18807
2018/05/14,12:21:00,98.29,98.32,98.28,98.31,14491
2018/05/14,12:22:00,98.31,98.32,98.30,98.30,22022
2018/05/14,12:23:00,98.31,98.33,98.28,98.33,13993
2018/05/14,12:24:00,98.33,98.35,98.31,98.34,10888
2018/05/14,12:25:00,98.34,98.35,98.31,98.34,24696
2018/05/14,12:26:00,98.34,98.36,98.34,98.34,25877
2018/05/14,12:27:00,98.35,98.36,98.32,98.33,35866
2018/05/14,12:28:00,98.32,98.32,98.29,98.31,18577
2018/05/14,12:29:00,98.31,98.33,98.29,98.32,16753
2018/05/14,12:30:00,98.33,98.33,98.31,98.32,23056
2018/05/14,12:31:00,98.32,98.34,98.31,98.33,8152
2018/05/14,12:32:00,98.33,98.34,98.31,98.34,13454
2018/05/14,12:33:00,98.33,98.34,98.32,98.33,17942
2018/05/14,12:34:00,98.33,98.34,98.32,98.32,21289
2018/05/14,12:35:00,98.32,98.34,98.32,98.33,6319
2018/05/14,12:36:00,98.33,98.34,98.30,98.31,19425
2018/05/14,12:37:00,98.31,98.32,98.30,98.31,13063
2018/05/14,12:38:00,98.31,98.32,98.30,98.32,20485
2018/05/14,12:39:00,98.32,98.35,98.32,98.35,9387
2018/05/14,12:40:00,98.35,98.35,98.33,98.33,12761
2018/05/14,12:41:00,98.33,98.34,98.32,98.34,8314
2018/05/14,12:42:00,98.34,98.34,98.31,98.31,10162
2018/05/14,12:43:00,98.31,98.31,98.20,98.21,57290
2018/05/14,12:44:00,98.20,98.22,98.18,98.22,36111
2018/05/14,12:45:00,98.22,98.28,98.21,98.27,33081
2018/05/14,12:46:00,98.27,98.33,98.26,98.32,31610
2018/05/14,12:47:00,98.32,98.32,98.27,98.28,16132
2018/05/14,12:48:00,98.29,98.29,98.26,98.27,13222
2018/05/14,12:49:00,98.27,98.27,98.21,98.22,15850
2018/05/14,12:50:00,98.22,98.23,98.15,98.16,31828
2018/05/14,12:51:00,98.16,98.17,98.15,98.16,34878
2018/05/14,12:52:00,98.16,98.16,98.12,98.14,34911
2018/05/14,12:53:00,98.14,98.16,98.12,98.16,13945
2018/05/14,12:54:00,98.16,98.17,98.08,98.11,39359
2018/05/14,12:55:00,98.11,98.15,98.11,98.11,46141
2018/05/14,12:56:00,98.10,98.10,98.05,98.06,44659
2018/05/14,12:57:00,98.06,98.09,98.04,98.07,34285
2018/05/14,12:58:00,98.06,98.08,98.01,98.06,31619
2018/05/14,12:59:00,98.06,98.06,98.03,98.03,28804
2018/05/14,13:00:00,98.04,98.07,98.01,98.07,43637
2018/05/14,13:01:00,98.07,98.07,98.01,98.05,56833
2018/05/14,13:02:00,98.05,98.07,98.04,98.06,21675
2018/05/14,13:03:00,98.06,98.07,97.93,97.94,81991
2018/05/14,13:04:00,97.94,97.98,97.94,97.97,17463
2018/05/14,13:05:00,97.97,97.99,97.93,97.99,29010
2018/05/14,13:06:00,97.99,98.01,97.97,98.01,19058
2018/05/14,13:07:00,98.01,98.07,98.00,98.05,44614
2018/05/14,13:08:00,98.05,98.08,98.03,98.07,21792
2018/05/14,13:09:00,98.07,98.07,98.05,98.06,13978
2018/05/14,13:10:00,98.06,98.08,98.05,98.07,26326
2018/05/14,13:11:00,98.06,98.10,98.06,98.06,24229
2018/05/14,13:12:00,98.07,98.07,97.98,97.99,28771
2018/05/14,13:13:00,97.99,98.06,97.99,98.04,32051
2018/05/14,13:14:00,98.05,98.07,98.00,98.01,29361
2018/05/14,13:15:00,98.01,98.03,97.98,98.00,27427
2018/05/14,13:16:00,98.00,98.01,97.94,97.96,39663
2018/05/14,13:17:00,97.96,98.02,97.94,98.02,23137
2018/05/14,13:18:00,98.02,98.03,97.97,97.97,20694
2018/05/14,13:19:00,97.97,97.99,97.92,97.92,59690
2018/05/14,13:20:00,97.92,97.93,97.78,97.84,138053
2018/05/14,13:21:00,97.84,97.86,97.81,97.81,24075
2018/05/14,13:22:00,97.81,97.83,97.77,97.81,54348
2018/05/14,13:23:00,97.81,97.86,97.80,97.86,35247
2018/05/14,13:24:00,97.86,97.92,97.86,97.90,25182
2018/05/14,13:25:00,97.91,97.95,97.90,97.93,39454
2018/05/14,13:26:00,97.93,97.95,97.90,97.91,30761
2018/05/14,13:27:00,97.91,97.94,97.86,97.94,25804
2018/05/14,13:28:00,97.94,97.95,97.92,97.93,10052
2018/05/14,13:29:00,97.93,98.00,97.93,97.96,38069
2018/05/14,13:30:00,97.97,97.97,97.92,97.97,15238
2018/05/14,13:31:00,97.97,97.98,97.87,97.88,33511
2018/05/14,13:32:00,97.88,97.88,97.81,97.83,32442
2018/05/14,13:33:00,97.83,97.94,97.83,97.93,29105
2018/05/14,13:34:00,97.93,97.97,97.93,97.97,21257
2018/05/14,13:35:00,97.97,98.03,97.97,98.01,39440
2018/05/14,13:36:00,98.01,98.03,98.01,98.03,14804
2018/05/14,13:37:00,98.04,98.09,98.03,98.08,20773
2018/05/14,13:38:00,98.08,98.14,98.06,98.12,23536
2018/05/14,13:39:00,98.12,98.14,98.10,98.12,22175
2018/05/14,13:40:00,98.13,98.14,98.09,98.10,16803
2018/05/14,13:41:00,98.10,98.10,98.07,98.08,11365
2018/05/14,13:42:00,98.08,98.15,98.08,98.14,12702
2018/05/14,13:43:00,98.14,98.14,98.11,98.13,8852
2018/05/14,13:44:00,98.13,98.13,98.09,98.13,19649
2018/05/14,13:45:00,98.13,98.16,98.13,98.13,38509
2018/05/14,13:46:00,98.14,98.16,98.13,98.13,10768
2018/05/14,13:47:00,98.14,98.16,98.11,98.12,17977
2018/05/14,13:48:00,98.12,98.15,98.12,98.13,9209
2018/05/14,13:49:00,98.13,98.15,98.05,98.06,19606
2018/05/14,13:50:00,98.06,98.11,98.05,98.11,10736
2018/05/14,13:51:00,98.11,98.11,98.06,98.07,14119
2018/05/14,13:52:00,98.07,98.12,98.07,98.11,18958
2018/05/14,13:53:00,98.11,98.15,98.11,98.13,21614
2018/05/14,13:54:00,98.13,98.14,98.11,98.12,18482
2018/05/14,13:55:00,98.12,98.12,98.09,98.11,8789
2018/05/14,13:56:00,98.10,98.15,98.08,98.15,19343
2018/05/14,13:57:00,98.16,98.16,98.12,98.13,9435
2018/05/14,13:58:00,98.13,98.16,98.11,98.13,30308
2018/05/14,13:59:00,98.14,98.15,98.09,98.11,15121
2018/05/14,14:00:00,98.11,98.14,98.11,98.12,24395
2018/05/14,14:01:00,98.12,98.15,98.09,98.11,21757
2018/05/14,14:02:00,98.10,98.10,98.06,98.09,21402
2018/05/14,14:03:00,98.09,98.10,98.01,98.02,26672
2018/05/14,14:04:00,98.02,98.05,98.00,98.01,13523
2018/05/14,14:05:00,98.01,98.04,98.01,98.02,11911
2018/05/14,14:06:00,98.02,98.06,98.00,98.06,28826
2018/05/14,14:07:00,98.06,98.08,98.05,98.05,13383
2018/05/14,14:08:00,98.05,98.05,97.91,97.94,59232
2018/05/14,14:09:00,97.94,97.96,97.89,97.91,23248
2018/05/14,14:10:00,97.91,97.91,97.84,97.85,30445
2018/05/14,14:11:00,97.85,97.92,97.83,97.91,28061
2018/05/14,14:12:00,97.91,97.94,97.90,97.92,22087
2018/05/14,14:13:00,97.92,97.93,97.87,97.90,43081
2018/05/14,14:14:00,97.90,97.90,97.83,97.84,20545
2018/05/14,14:15:00,97.84,97.87,97.81,97.84,24492
2018/05/14,14:16:00,97.86,97.88,97.85,97.86,20231
2018/05/14,14:17:00,97.86,97.86,97.80,97.80,25134
2018/05/14,14:18:00,97.80,97.82,97.76,97.78,24535
2018/05/14,14:19:00,97.78,97.84,97.78,97.82,43604
2018/05/14,14:20:00,97.83,97.85,97.83,97.85,14402
2018/05/14,14:21:00,97.85,97.90,97.84,97.84,37481
2018/05/14,14:22:00,97.84,97.84,97.79,97.81,25722
2018/05/14,14:23:00,97.81,97.87,97.81,97.86,15395
2018/05/14,14:24:00,97.87,97.87,97.85,97.85,15711
2018/05/14,14:25:00,97.85,97.91,97.84,97.90,25343
2018/05/14,14:26:00,97.90,97.91,97.87,97.91,40426
2018/05/14,14:27:00,97.90,97.95,97.87,97.94,26721
2018/05/14,14:28:00,97.94,97.97,97.92,97.96,22538
2018/05/14,14:29:00,97.96,97.98,97.94,97.98,23213
2018/05/14,14:30:00,97.98,97.99,97.97,97.98,17555
2018/05/14,14:31:00,97.98,97.99,97.93,97.98,31581
2018/05/14,14:32:00,97.98,98.00,97.96,97.98,20796
2018/05/14,14:33:00,97.97,97.98,97.96,97.97,10000
2018/05/14,14:34:00,97.97,98.00,97.96,97.99,24417
2018/05/14,14:35:00,98.00,98.05,97.99,98.01,31820
2018/05/14,14:36:00,98.02,98.09,98.01,98.09,36628
2018/05/14,14:37:00,98.09,98.09,98.04,98.06,26599
2018/05/14,14:38:00,98.06,98.08,98.05,98.07,25171
2018/05/14,14:39:00,98.07,98.08,98.05,98.08,20060
2018/05/14,14:40:00,98.08,98.08,98.06,98.08,15448
2018/05/14,14:41:00,98.08,98.08,98.00,98.04,41517
2018/05/14,14:42:00,98.04,98.05,97.99,98.01,28826
2018/05/14,14:43:00,98.01,98.02,97.95,97.96,24558
2018/05/14,14:44:00,97.96,97.98,97.91,97.94,41381
2018/05/14,14:45:00,97.95,97.98,97.94,97.98,22928
2018/05/14,14:46:00,97.98,97.98,97.92,97.92,32151
2018/05/14,14:47:00,97.92,97.95,97.92,97.92,17195
2018/05/14,14:48:00,97.92,97.95,97.91,97.94,27526
2018/05/14,14:49:00,97.94,97.94,97.89,97.92,36766
2018/05/14,14:50:00,97.92,97.93,97.84,97.85,37386
2018/05/14,14:51:00,97.85,97.88,97.81,97.88,25460
2018/05/14,14:52:00,97.88,97.94,97.86,97.92,23207
2018/05/14,14:53:00,97.92,97.98,97.91,97.97,33931
2018/05/14,14:54:00,97.96,97.96,97.93,97.96,13570
2018/05/14,14:55:00,97.96,98.00,97.95,97.99,26333
2018/05/14,14:56:00,97.99,98.01,97.98,98.01,22863
2018/05/14,14:57:00,98.01,98.01,97.98,98.00,15170
2018/05/14,14:58:00,98.00,98.04,98.00,98.01,26910
2018/05/14,14:59:00,98.01,98.01,97.99,98.00,13592
2018/05/14,15:00:00,98.00,98.03,98.00,98.02,14330
2018/05/14,15:01:00,98.02,98.05,98.01,98.03,26766
2018/05/14,15:02:00,98.03,98.08,97.97,98.08,46415
2018/05/14,15:03:00,98.07,98.07,98.00,98.01,43070
2018/05/14,15:04:00,98.01,98.01,97.99,98.01,23623
2018/05/14,15:05:00,98.01,98.01,97.98,98.01,18976
2018/05/14,15:06:00,98.01,98.02,97.93,97.95,43385
2018/05/14,15:07:00,97.96,97.96,97.89,97.92,51540
2018/05/14,15:08:00,97.92,97.95,97.89,97.94,31162
2018/05/14,15:09:00,97.95,97.95,97.93,97.94,28699
2018/05/14,15:10:00,97.94,97.95,97.92,97.94,38777
2018/05/14,15:11:00,97.94,97.94,97.92,97.94,30431
2018/05/14,15:12:00,97.94,97.99,97.92,97.99,45196
2018/05/14,15:13:00,97.98,97.98,97.90,97.91,40648
2018/05/14,15:14:00,97.92,98.01,97.92,97.99,55496
2018/05/14,15:15:00,97.98,97.98,97.94,97.94,24007
2018/05/14,15:16:00,97.94,97.95,97.87,97.89,43332
2018/05/14,15:17:00,97.88,97.89,97.85,97.85,23318
2018/05/14,15:18:00,97.86,97.89,97.86,97.89,18258
2018/05/14,15:19:00,97.89,97.90,97.86,97.88,30995
2018/05/14,15:20:00,97.88,97.90,97.86,97.87,30063
2018/05/14,15:21:00,97.86,97.92,97.86,97.92,30525
2018/05/14,15:22:00,97.92,97.95,97.91,97.94,25747
2018/05/14,15:23:00,97.94,97.95,97.89,97.95,44916
2018/05/14,15:24:00,97.95,97.97,97.93,97.93,26739
2018/05/14,15:25:00,97.93,97.96,97.93,97.94,18010
2018/05/14,15:26:00,97.94,97.95,97.91,97.93,17779
2018/05/14,15:27:00,97.93,97.95,97.91,97.95,18261
2018/05/14,15:28:00,97.95,97.98,97.94,97.97,25895
2018/05/14,15:29:00,97.97,98.00,97.96,97.97,28570
2018/05/14,15:30:00,97.97,97.98,97.93,97.93,41085
2018/05/14,15:31:00,97.93,97.98,97.93,97.98,47302
2018/05/14,15:32:00,97.98,97.99,97.92,97.92,30608
2018/05/14,15:33:00,97.92,97.96,97.90,97.93,38376
2018/05/14,15:34:00,97.93,97.94,97.89,97.93,37896
2018/05/14,15:35:00,97.93,97.94,97.88,97.89,43790
2018/05/14,15:36:00,97.89,97.91,97.88,97.90,15132
2018/05/14,15:37:00,97.90,97.91,97.89,97.90,41023
2018/05/14,15:38:00,97.90,97.92,97.89,97.89,52259
2018/05/14,15:39:00,97.89,97.93,97.89,97.91,48115
2018/05/14,15:40:00,97.91,97.94,97.87,97.89,64028
2018/05/14,15:41:00,97.89,97.91,97.85,97.86,60415
2018/05/14,15:42:00,97.86,97.93,97.85,97.90,49689
2018/05/14,15:43:00,97.91,97.95,97.88,97.93,52247
2018/05/14,15:44:00,97.93,97.95,97.92,97.93,32828
2018/05/14,15:45:00,97.93,97.95,97.93,97.94,31484
2018/05/14,15:46:00,97.94,97.94,97.81,97.84,69671
2018/05/14,15:47:00,97.84,97.84,97.80,97.82,38284
2018/05/14,15:48:00,97.82,97.87,97.82,97.87,61455
2018/05/14,15:49:00,97.87,97.87,97.81,97.83,39071
2018/05/14,15:50:00,97.83,97.83,97.79,97.80,48141
2018/05/14,15:51:00,97.80,97.94,97.68,97.93,211017
2018/05/14,15:52:00,97.93,97.94,97.90,97.93,134867
2018/05/14,15:53:00,97.93,97.93,97.89,97.90,72502
2018/05/14,15:54:00,97.90,97.91,97.85,97.86,66339
2018/05/14,15:55:00,97.87,97.89,97.85,97.88,40839
2018/05/14,15:56:00,97.87,97.94,97.87,97.90,156176
2018/05/14,15:57:00,97.90,97.93,97.88,97.92,62892
2018/05/14,15:58:00,97.92,97.98,97.91,97.97,148581
2018/05/14,15:59:00,97.96,97.99,97.93,97.97,118075
2018/05/14,16:00:00,97.97,98.04,97.94,98.03,312090
2018/05/15,09:31:00,97.24,97.85,97.23,97.29,430938
2018/05/15,09:32:00,97.31,97.38,97.05,97.14,125220
2018/05/15,09:33:00,97.14,97.15,96.90,97.03,204010
2018/05/15,09:34:00,97.03,97.03,96.77,96.85,151951
2018/05/15,09:35:00,96.84,96.87,96.78,96.81,86935
2018/05/15,09:36:00,96.81,96.96,96.68,96.78,153928
2018/05/15,09:37:00,96.79,96.93,96.79,96.86,125389
2018/05/15,09:38:00,96.86,96.95,96.78,96.93,94210
2018/05/15,09:39:00,96.95,96.96,96.73,96.90,116192
2018/05/15,09:40:00,96.90,97.22,96.89,97.04,336405
2018/05/15,09:41:00,97.04,97.12,96.86,96.88,148431
2018/05/15,09:42:00,96.88,96.88,96.71,96.71,112771
2018/05/15,09:43:00,96.71,96.71,96.54,96.59,195341
2018/05/15,09:44:00,96.59,96.69,96.56,96.63,115309
2018/05/15,09:45:00,96.61,96.77,96.60,96.72,91409
2018/05/15,09:46:00,96.72,96.80,96.70,96.77,43339
2018/05/15,09:47:00,96.78,96.79,96.56,96.61,70435
2018/05/15,09:48:00,96.62,96.72,96.56,96.56,126432
2018/05/15,09:49:00,96.56,96.57,96.40,96.40,139040
2018/05/15,09:50:00,96.40,96.50,96.34,96.47,93223
2018/05/15,09:51:00,96.47,96.54,96.41,96.42,71414
2018/05/15,09:52:00,96.42,96.52,96.40,96.50,96251
2018/05/15,09:53:00,96.52,96.84,96.43,96.61,279952
2018/05/15,09:54:00,96.60,96.71,96.59,96.63,111515
2018/05/15,09:55:00,96.62,96.65,96.48,96.49,70668
2018/05/15,09:56:00,96.49,96.51,96.42,96.51,95785
2018/05/15,09:57:00,96.51,96.57,96.42,96.43,90678
2018/05/15,09:58:00,96.43,96.47,96.34,96.43,77610
2018/05/15,09:59:00,96.42,96.49,96.39,96.40,93602
2018/05/15,10:00:00,96.40,96.48,96.35,96.46,123934
2018/05/15,10:01:00,96.47,96.50,96.38,96.46,66462
2018/05/15,10:02:00,96.46,96.53,96.39,96.52,70698
2018/05/15,10:03:00,96.51,96.60,96.46,96.58,62742
2018/05/15,10:04:00,96.58,96.68,96.56,96.66,60832
2018/05/15,10:05:00,96.65,96.71,96.57,96.62,45302
2018/05/15,10:06:00,96.62,96.70,96.57,96.68,56321
2018/05/15,10:07:00,96.68,96.78,96.65,96.78,73913
2018/05/15,10:08:00,96.77,96.78,96.63,96.68,109218
2018/05/15,10:09:00,96.68,96.72,96.67,96.68,19730
2018/05/15,10:10:00,96.68,96.78,96.66,96.75,83473
2018/05/15,10:11:00,96.75,96.90,96.75,96.90,42528
2018/05/15,10:12:00,96.90,96.91,96.83,96.87,85108
2018/05/15,10:13:00,96.87,96.89,96.76,96.77,68897
2018/05/15,10:14:00,96.78,96.83,96.77,96.80,63474
2018/05/15,10:15:00,96.81,96.90,96.79,96.90,48733
2018/05/15,10:16:00,96.89,96.89,96.77,96.85,60505
2018/05/15,10:17:00,96.85,96.95,96.85,96.90,45324
2018/05/15,10:18:00,96.90,96.90,96.85,96.85,51167
2018/05/15,10:19:00,96.86,96.90,96.83,96.84,70395
2018/05/15,10:20:00,96.83,96.87,96.79,96.86,62897
2018/05/15,10:21:00,96.86,96.89,96.82,96.82,62482
2018/05/15,10:22:00,96.82,96.97,96.82,96.95,47427
2018/05/15,10:23:00,96.97,97.03,96.94,97.02,48656
2018/05/15,10:24:00,97.02,97.04,96.99,97.04,32418
2018/05/15,10:25:00,97.03,97.05,97.00,97.02,31142
2018/05/15,10:26:00,97.02,97.04,96.96,97.00,28267
2018/05/15,10:27:00,97.00,97.00,96.95,96.95,20942
2018/05/15,10:28:00,96.96,96.97,96.91,96.97,31767
2018/05/15,10:29:00,96.98,97.04,96.96,97.02,34373
2018/05/15,10:30:00,97.02,97.02,96.97,96.97,31668
2018/05/15,10:31:00,96.98,96.98,96.90,96.91,32044
2018/05/15,10:32:00,96.91,97.01,96.91,96.98,29675
2018/05/15,10:33:00,96.98,97.18,96.98,97.16,65683
2018/05/15,10:34:00,97.15,97.22,97.13,97.17,50033
2018/05/15,10:35:00,97.17,97.27,97.16,97.22,70930
2018/05/15,10:36:00,97.23,97.43,97.22,97.42,91883
2018/05/15,10:37:00,97.42,97.42,97.33,97.37,83095
2018/05/15,10:38:00,97.38,97.44,97.34,97.36,59758
2018/05/15,10:39:00,97.36,97.40,97.36,97.37,29530
2018/05/15,10:40:00,97.37,97.42,97.33,97.35,50418
2018/05/15,10:41:00,97.35,97.36,97.26,97.28,79895
2018/05/15,10:42:00,97.28,97.30,97.18,97.26,93076
2018/05/15,10:43:00,97.25,97.25,97.17,97.20,40921
2018/05/15,10:44:00,97.20,97.20,97.09,97.09,90031
2018/05/15,10:45:00,97.11,97.17,97.09,97.10,47267
2018/05/15,10:46:00,97.10,97.13,96.94,97.01,85304
2018/05/15,10:47:00,97.01,97.07,97.00,97.05,19757
2018/05/15,10:48:00,97.05,97.06,96.97,96.98,44861
2018/05/15,10:49:00,96.99,97.06,96.99,97.06,18085
2018/05/15,10:50:00,97.06,97.09,97.03,97.08,30469
2018/05/15,10:51:00,97.08,97.12,97.06,97.10,22919
2018/05/15,10:52:00,97.10,97.11,97.04,97.05,30759
2018/05/15,10:53:00,97.05,97.10,97.00,97.02,34703
2018/05/15,10:54:00,97.02,97.08,97.01,97.03,38603
2018/05/15,10:55:00,97.04,97.05,96.98,96.98,49201
2018/05/15,10:56:00,96.98,97.00,96.88,96.92,77491
2018/05/15,10:57:00,96.92,96.93,96.76,96.83,108258
2018/05/15,10:58:00,96.84,96.86,96.80,96.83,40739
2018/05/15,10:59:00,96.83,96.96,96.82,96.95,57559
2018/05/15,11:00:00,96.95,96.97,96.82,96.84,53156
2018/05/15,11:01:00,96.84,96.95,96.82,96.94,33055
2018/05/15,11:02:00,96.94,97.02,96.92,97.00,39910
2018/05/15,11:03:00,97.01,97.01,96.92,96.93,24393
2018/05/15,11:04:00,96.94,96.97,96.88,96.92,133866
2018/05/15,11:05:00,96.92,96.92,96.84,96.84,53594
2018/05/15,11:06:00,96.84,96.96,96.84,96.89,27429
2018/05/15,11:07:00,96.89,96.92,96.88,96.89,23566
2018/05/15,11:08:00,96.89,96.89,96.79,96.82,73753
2018/05/15,11:09:00,96.82,96.89,96.79,96.79,35962
2018/05/15,11:10:00,96.79,96.87,96.76,96.86,42610
2018/05/15,11:11:00,96.86,96.86,96.74,96.76,94163
2018/05/15,11:12:00,96.76,96.85,96.76,96.80,49877
2018/05/15,11:13:00,96.80,96.81,96.73,96.75,63230
2018/05/15,11:14:00,96.75,96.78,96.73,96.78,24706
2018/05/15,11:15:00,96.78,96.84,96.70,96.71,58566
2018/05/15,11:16:00,96.71,96.79,96.71,96.76,30323
2018/05/15,11:17:00,96.76,96.82,96.68,96.82,22084
2018/05/15,11:18:00,96.81,96.88,96.80,96.83,58609
2018/05/15,11:19:00,96.83,96.94,96.82,96.94,49471
2018/05/15,11:20:00,96.94,96.96,96.89,96.96,34286
2018/05/15,11:21:00,96.96,96.96,96.86,96.86,26803
2018/05/15,11:22:00,96.86,96.89,96.84,96.89,24626
2018/05/15,11:23:00,96.88,96.96,96.88,96.95,9081
2018/05/15,11:24:00,96.95,96.99,96.91,96.92,29780
2018/05/15,11:25:00,96.93,96.96,96.90,96.95,14091
2018/05/15,11:26:00,96.94,96.94,96.87,96.87,29042
2018/05/15,11:27:00,96.87,96.91,96.85,96.89,18363
2018/05/15,11:28:00,96.89,96.89,96.77,96.79,48988
2018/05/15,11:29:00,96.79,96.87,96.79,96.83,12696
2018/05/15,11:30:00,96.83,96.83,96.76,96.80,33222
2018/05/15,11:31:00,96.80,96.92,96.80,96.92,21004
2018/05/15,11:32:00,96.92,96.93,96.89,96.91,16948
2018/05/15,11:33:00,96.90,96.94,96.85,96.94,28665
2018/05/15,11:34:00,96.94,96.96,96.88,96.92,55232
2018/05/15,11:35:00,96.92,96.96,96.88,96.89,64291
2018/05/15,11:36:00,96.89,96.98,96.89,96.97,33450
2018/05/15,11:37:00,96.96,96.98,96.90,96.97,35446
2018/05/15,11:38:00,96.97,96.99,96.91,96.95,30878
2018/05/15,11:39:00,96.95,97.02,96.93,97.00,38447
2018/05/15,11:40:00,97.00,97.00,96.95,96.98,14254
2018/05/15,11:41:00,96.98,97.04,96.97,97.04,20661
2018/05/15,11:42:00,97.04,97.04,96.84,96.92,60397
2018/05/15,11:43:00,96.91,96.96,96.89,96.95,22628
2018/05/15,11:44:00,96.95,97.02,96.95,96.99,25144
2018/05/15,11:45:00,96.99,97.00,96.97,97.00,21251
2018/05/15,11:46:00,97.00,97.02,96.92,96.93,28938
2018/05/15,11:47:00,96.93,96.99,96.93,96.99,19556
2018/05/15,11:48:00,97.00,97.09,97.00,97.09,25065
2018/05/15,11:49:00,97.09,97.10,97.05,97.10,11415
2018/05/15,11:50:00,97.11,97.13,97.08,97.12,33627
2018/05/15,11:51:00,97.12,97.14,97.01,97.01,53463
2018/05/15,11:52:00,97.02,97.06,97.01,97.05,44190
2018/05/15,11:53:00,97.05,97.07,97.00,97.05,29475
2018/05/15,11:54:00,97.05,97.14,97.05,97.13,26436
2018/05/15,11:55:00,97.13,97.13,97.08,97.10,17767
2018/05/15,11:56:00,97.09,97.14,97.06,97.09,27609
2018/05/15,11:57:00,97.09,97.16,97.09,97.13,26169
2018/05/15,11:58:00,97.14,97.22,97.00,97.01,139312
2018/05/15,11:59:00,97.00,97.06,96.97,96.97,58701
2018/05/15,12:00:00,96.97,96.99,96.92,96.96,68600
2018/05/15,12:01:00,96.96,97.00,96.94,96.98,48414
2018/05/15,12:02:00,96.98,96.99,96.93,96.99,31478
2018/05/15,12:03:00,96.98,96.99,96.88,96.94,50092
2018/05/15,12:04:00,96.94,96.94,96.80,96.82,42679
2018/05/15,12:05:00,96.82,96.82,96.75,96.81,60204
2018/05/15,12:06:00,96.81,96.83,96.67,96.70,120154
2018/05/15,12:07:00,96.70,96.79,96.69,96.79,29906
2018/05/15,12:08:00,96.79,96.88,96.78,96.84,34012
2018/05/15,12:09:00,96.83,96.87,96.82,96.85,18222
2018/05/15,12:10:00,96.85,96.88,96.84,96.86,24604
2018/05/15,12:11:00,96.86,96.86,96.77,96.79,28643
2018/05/15,12:12:00,96.79,96.87,96.77,96.87,18026
2018/05/15,12:13:00,96.86,96.90,96.79,96.82,66110
2018/05/15,12:14:00,96.82,96.82,96.72,96.78,62426
2018/05/15,12:15:00,96.78,96.88,96.78,96.86,25260
2018/05/15,12:16:00,96.86,96.93,96.85,96.93,27051
2018/05/15,12:17:00,96.93,96.96,96.92,96.96,18809
2018/05/15,12:18:00,96.96,96.99,96.91,96.98,35473
2018/05/15,12:19:00,96.97,97.01,96.94,96.98,54158
2018/05/15,12:20:00,96.97,96.97,96.88,96.91,15160
2018/05/15,12:21:00,96.91,96.97,96.91,96.93,23427
2018/05/15,12:22:00,96.93,96.93,96.87,96.89,33456
2018/05/15,12:23:00,96.89,96.97,96.81,96.97,44143
2018/05/15,12:24:00,96.97,96.97,96.90,96.92,7190
2018/05/15,12:25:00,96.92,96.92,96.89,96.89,7631
2018/05/15,12:26:00,96.90,96.93,96.89,96.91,19792
2018/05/15,12:27:00,96.91,96.95,96.90,96.90,8890
2018/05/15,12:28:00,96.90,96.97,96.90,96.97,14146
2018/05/15,12:29:00,96.97,96.98,96.88,96.90,16561
2018/05/15,12:30:00,96.90,96.97,96.90,96.90,66243
2018/05/15,12:31:00,96.90,96.96,96.87,96.94,48725
2018/05/15,12:32:00,96.93,96.96,96.93,96.95,17130
2018/05/15,12:33:00,96.95,96.96,96.91,96.95,11993
2018/05/15,12:34:00,96.95,97.05,96.95,97.00,64242
2018/05/15,12:35:00,97.00,97.03,96.97,97.01,24476
2018/05/15,12:36:00,97.00,97.01,96.97,96.99,8433
2018/05/15,12:37:00,97.00,97.03,96.98,96.99,21574
2018/05/15,12:38:00,96.99,97.01,96.98,97.00,19549
2018/05/15,12:39:00,97.00,97.06,97.00,97.06,14981
2018/05/15,12:40:00,97.06,97.06,97.01,97.01,10687
2018/05/15,12:41:00,97.01,97.01,96.95,96.95,19380
2018/05/15,12:42:00,96.95,96.97,96.93,96.97,13732
2018/05/15,12:43:00,96.97,97.00,96.97,97.00,11069
2018/05/15,12:44:00,97.00,97.03,97.00,97.02,10680
2018/05/15,12:45:00,97.02,97.05,97.02,97.03,12063
2018/05/15,12:46:00,97.04,97.12,97.00,97.12,82165
2018/05/15,12:47:00,97.12,97.12,97.02,97.06,34791
2018/05/15,12:48:00,97.06,97.16,97.06,97.12,50245
2018/05/15,12:49:00,97.13,97.15,97.08,97.12,41127
2018/05/15,12:50:00,97.11,97.14,97.06,97.08,16150
2018/05/15,12:51:00,97.08,97.10,97.01,97.02,17489
2018/05/15,12:52:00,97.03,97.06,97.03,97.04,18956
2018/05/15,12:53:00,97.04,97.07,97.01,97.07,21387
2018/05/15,12:54:00,97.06,97.07,96.98,97.01,20482
2018/05/15,12:55:00,97.01,97.04,96.97,97.04,42446
2018/05/15,12:56:00,97.04,97.14,97.04,97.06,44242
2018/05/15,12:57:00,97.06,97.12,97.06,97.11,11488
2018/05/15,12:58:00,97.11,97.20,97.03,97.05,119215
2018/05/15,12:59:00,97.05,97.06,97.00,97.00,17323
2018/05/15,13:00:00,97.00,97.03,97.00,97.01,22455
2018/05/15,13:01:00,97.01,97.01,96.97,96.98,15904
2018/05/15,13:02:00,96.98,97.06,96.98,97.05,18677
2018/05/15,13:03:00,97.06,97.07,97.03,97.07,19913
2018/05/15,13:04:00,97.06,97.08,96.94,97.06,102195
2018/05/15,13:05:00,97.05,97.08,96.90,96.96,106993
2018/05/15,13:06:00,96.96,96.97,96.90,96.92,31188
2018/05/15,13:07:00,96.92,96.96,96.88,96.89,37990
2018/05/15,13:08:00,96.90,96.90,96.85,96.86,30961
2018/05/15,13:09:00,96.87,96.89,96.79,96.80,54187
2018/05/15,13:10:00,96.81,96.85,96.81,96.83,15648
2018/05/15,13:11:00,96.83,96.88,96.83,96.88,7311
2018/05/15,13:12:00,96.88,96.89,96.83,96.87,11345
2018/05/15,13:13:00,96.87,96.89,96.86,96.87,19438
2018/05/15,13:14:00,96.87,96.90,96.86,96.89,23288
2018/05/15,13:15:00,96.89,96.90,96.83,96.89,26348
2018/05/15,13:16:00,96.89,96.89,96.85,96.85,9367
2018/05/15,13:17:00,96.85,96.88,96.81,96.85,36236
2018/05/15,13:18:00,96.85,96.88,96.82,96.82,21618
2018/05/15,13:19:00,96.82,96.85,96.81,96.83,19173
2018/05/15,13:20:00,96.83,96.92,96.83,96.88,47718
2018/05/15,13:21:00,96.88,96.98,96.88,96.98,24948
2018/05/15,13:22:00,96.98,97.00,96.82,96.87,88407
2018/05/15,13:23:00,96.87,96.87,96.80,96.83,30518
2018/05/15,13:24:00,96.83,96.89,96.82,96.87,23802
2018/05/15,13:25:00,96.87,96.89,96.86,96.87,15513
2018/05/15,13:26:00,96.86,96.93,96.84,96.90,17901
2018/05/15,13:27:00,96.90,96.96,96.90,96.96,29087
2018/05/15,13:28:00,96.96,96.98,96.93,96.93,8998
2018/05/15,13:29:00,96.94,96.94,96.90,96.90,7255
2018/05/15,13:30:00,96.90,96.91,96.88,96.90,12932
2018/05/15,13:31:00,96.89,96.92,96.86,96.90,29878
2018/05/15,13:32:00,96.90,96.98,96.90,96.98,15523
2018/05/15,13:33:00,96.98,96.98,96.87,96.87,54620
2018/05/15,13:34:00,96.88,96.95,96.88,96.93,7629
2018/05/15,13:35:00,96.93,96.95,96.91,96.93,14392
2018/05/15,13:36:00,96.92,96.99,96.92,96.96,20041
2018/05/15,13:37:00,96.95,96.97,96.90,96.91,15439
2018/05/15,13:38:00,96.91,96.93,96.86,96.89,16109
2018/05/15,13:39:00,96.89,96.90,96.85,96.89,21878
2018/05/15,13:40:00,96.89,96.89,96.84,96.86,24362
2018/05/15,13:41:00,96.85,96.91,96.83,96.90,54174
2018/05/15,13:42:00,96.90,96.90,96.85,96.88,14843
2018/05/15,13:43:00,96.89,96.90,96.80,96.86,35964
2018/05/15,13:44:00,96.86,96.92,96.81,96.91,23494
2018/05/15,13:45:00,96.91,96.93,96.88,96.92,17150
2018/05/15,13:46:00,96.92,96.95,96.88,96.93,15410
2018/05/15,13:47:00,96.93,96.93,96.88,96.92,19032
2018/05/15,13:48:00,96.92,96.94,96.90,96.93,11253
2018/05/15,13:49:00,96.93,96.95,96.91,96.93,39590
2018/05/15,13:50:00,96.93,97.01,96.91,96.99,34376
2018/05/15,13:51:00,96.99,96.99,96.96,96.96,12719
2018/05/15,13:52:00,96.96,96.97,96.91,96.93,11961
2018/05/15,13:53:00,96.93,96.99,96.93,96.96,10084
2018/05/15,13:54:00,96.96,96.98,96.96,96.98,8623
2018/05/15,13:55:00,96.98,96.99,96.94,96.97,8435
2018/05/15,13:56:00,96.97,96.98,96.75,96.76,150813
2018/05/15,13:57:00,96.76,96.80,96.75,96.78,25537
2018/05/15,13:58:00,96.79,96.79,96.65,96.66,47888
2018/05/15,13:59:00,96.66,96.69,96.57,96.63,103928
2018/05/15,14:00:00,96.64,96.65,96.57,96.62,36241
2018/05/15,14:01:00,96.62,96.68,96.59,96.62,61729
2018/05/15,14:02:00,96.61,96.64,96.51,96.58,55234
2018/05/15,14:03:00,96.58,96.63,96.55,96.62,24377
2018/05/15,14:04:00,96.62,96.70,96.62,96.66,17653
2018/05/15,14:05:00,96.66,96.75,96.66,96.75,19857
2018/05/15,14:06:00,96.75,96.76,96.71,96.74,35062
2018/05/15,14:07:00,96.73,96.74,96.67,96.70,24510
2018/05/15,14:08:00,96.70,96.73,96.68,96.72,8204
2018/05/15,14:09:00,96.72,96.74,96.66,96.70,23734
2018/05/15,14:10:00,96.70,96.74,96.69,96.73,11336
2018/05/15,14:11:00,96.73,96.82,96.71,96.81,45206
2018/05/15,14:12:00,96.81,96.82,96.76,96.78,30533
2018/05/15,14:13:00,96.78,96.82,96.76,96.80,17239
2018/05/15,14:14:00,96.80,96.80,96.72,96.76,24929
2018/05/15,14:15:00,96.76,96.82,96.74,96.76,43732
2018/05/15,14:16:00,96.76,96.76,96.69,96.69,29877
2018/05/15,14:17:00,96.69,96.80,96.69,96.73,57392
2018/05/15,14:18:00,96.73,96.77,96.72,96.73,35702
2018/05/15,14:19:00,96.73,96.83,96.72,96.76,52465
2018/05/15,14:20:00,96.76,96.80,96.73,96.77,20442
2018/05/15,14:21:00,96.77,96.79,96.72,96.77,49513
2018/05/15,14:22:00,96.78,96.82,96.77,96.78,30161
2018/05/15,14:23:00,96.78,96.80,96.75,96.77,12414
2018/05/15,14:24:00,96.78,96.83,96.78,96.83,25170
2018/05/15,14:25:00,96.83,96.86,96.74,96.76,44163
2018/05/15,14:26:00,96.76,96.79,96.62,96.73,159675
2018/05/15,14:27:00,96.73,96.97,96.73,96.93,116267
2018/05/15,14:28:00,96.93,96.95,96.86,96.92,33773
2018/05/15,14:29:00,96.93,96.93,96.89,96.90,15114
2018/05/15,14:30:00,96.90,96.93,96.89,96.90,29766
2018/05/15,14:31:00,96.90,97.06,96.88,97.04,65988
2018/05/15,14:32:00,97.03,97.10,97.03,97.09,39374
2018/05/15,14:33:00,97.09,97.12,97.06,97.09,28938
2018/05/15,14:34:00,97.09,97.15,97.08,97.12,25616
2018/05/15,14:35:00,97.12,97.14,97.06,97.11,35091
2018/05/15,14:36:00,97.11,97.14,97.10,97.12,34762
2018/05/15,14:37:00,97.12,97.14,97.10,97.12,51738
2018/05/15,14:38:00,97.12,97.21,97.08,97.09,80251
2018/05/15,14:39:00,97.10,97.12,97.07,97.10,20286
2018/05/15,14:40:00,97.10,97.11,97.02,97.03,95699
2018/05/15,14:41:00,97.03,97.07,97.01,97.05,25813
2018/05/15,14:42:00,97.05,97.08,97.00,97.04,39695
2018/05/15,14:43:00,97.05,97.06,97.03,97.06,9496
2018/05/15,14:44:00,97.06,97.12,97.06,97.07,18913
2018/05/15,14:45:00,97.07,97.15,97.07,97.11,18059
2018/05/15,14:46:00,97.11,97.12,97.05,97.08,43686
2018/05/15,14:47:00,97.08,97.12,97.05,97.10,15797
2018/05/15,14:48:00,97.09,97.11,97.01,97.07,52176
2018/05/15,14:49:00,97.06,97.09,97.02,97.02,42324
2018/05/15,14:50:00,97.02,97.03,96.95,96.98,51729
2018/05/15,14:51:00,96.98,97.05,96.98,97.04,20767
2018/05/15,14:52:00,97.03,97.08,97.01,97.08,38638
2018/05/15,14:53:00,97.07,97.09,97.03,97.03,23537
2018/05/15,14:54:00,97.03,97.06,96.98,97.05,21792
2018/05/15,14:55:00,97.05,97.13,97.04,97.12,25179
2018/05/15,14:56:00,97.12,97.17,97.03,97.04,58368
2018/05/15,14:57:00,97.03,97.09,97.03,97.07,15592
2018/05/15,14:58:00,97.07,97.07,97.00,97.01,36251
2018/05/15,14:59:00,97.02,97.02,96.92,96.94,53735
2018/05/15,15:00:00,96.94,97.04,96.94,97.01,32521
2018/05/15,15:01:00,97.01,97.07,96.96,97.01,42040
2018/05/15,15:02:00,97.01,97.02,96.91,96.93,42542
2018/05/15,15:03:00,96.93,96.98,96.91,96.91,28662
2018/05/15,15:04:00,96.92,96.97,96.88,96.96,36995
2018/05/15,15:05:00,96.96,97.02,96.95,97.01,24465
2018/05/15,15:06:00,97.02,97.02,96.98,97.01,29848
2018/05/15,15:07:00,97.01,97.03,96.97,97.00,32850
2018/05/15,15:08:00,97.01,97.01,96.96,96.97,26670
2018/05/15,15:09:00,96.97,97.03,96.97,97.01,27525
2018/05/15,15:10:00,97.01,97.04,96.95,96.97,32449
2018/05/15,15:11:00,96.97,97.02,96.95,96.98,57234
2018/05/15,15:12:00,96.98,97.00,96.92,96.92,35485
2018/05/15,15:13:00,96.93,97.02,96.92,96.98,32420
2018/05/15,15:14:00,97.00,97.03,96.93,96.96,35257
2018/05/15,15:15:00,96.95,96.99,96.92,96.93,30461
2018/05/15,15:16:00,96.94,97.00,96.91,96.98,44514
2018/05/15,15:17:00,96.98,97.00,96.95,96.96,24208
2018/05/15,15:18:00,96.97,96.99,96.90,96.91,25805
2018/05/15,15:19:00,96.91,96.96,96.90,96.94,58055
2018/05/15,15:20:00,96.94,96.97,96.90,96.90,43265
2018/05/15,15:21:00,96.90,96.97,96.90,96.93,25036
2018/05/15,15:22:00,96.93,96.96,96.91,96.94,34037
2018/05/15,15:23:00,96.95,96.98,96.90,96.95,81100
2018/05/15,15:24:00,96.95,96.95,96.88,96.93,43174
2018/05/15,15:25:00,96.93,96.93,96.81,96.82,72655
2018/05/15,15:26:00,96.82,96.90,96.80,96.83,60667
2018/05/15,15:27:00,96.84,96.84,96.76,96.78,40416
2018/05/15,15:28:00,96.77,96.87,96.73,96.84,70837
2018/05/15,15:29:00,96.84,96.85,96.81,96.84,12091
2018/05/15,15:30:00,96.84,96.90,96.84,96.87,50448
2018/05/15,15:31:00,96.86,96.93,96.81,96.91,63548
2018/05/15,15:32:00,96.91,96.92,96.82,96.91,56146
2018/05/15,15:33:00,96.91,96.91,96.84,96.88,66147
2018/05/15,15:34:00,96.88,96.91,96.86,96.88,22835
2018/05/15,15:35:00,96.88,96.88,96.79,96.88,56634
2018/05/15,15:36:00,96.88,96.92,96.87,96.92,25199
2018/05/15,15:37:00,96.91,96.95,96.91,96.92,32154
2018/05/15,15:38:00,96.91,96.96,96.90,96.92,44827
2018/05/15,15:39:00,96.91,96.96,96.91,96.91,38031
2018/05/15,15:40:00,96.92,96.93,96.89,96.92,33412
2018/05/15,15:41:00,96.91,96.92,96.83,96.85,46695
2018/05/15,15:42:00,96.85,96.86,96.80,96.81,34778
2018/05/15,15:43:00,96.81,96.89,96.80,96.87,32422
2018/05/15,15:44:00,96.87,96.91,96.86,96.90,39322
2018/05/15,15:45:00,96.90,96.95,96.87,96.94,36010
2018/05/15,15:46:00,96.94,96.94,96.85,96.85,81039
2018/05/15,15:47:00,96.85,96.90,96.85,96.86,33885
2018/05/15,15:48:00,96.87,96.90,96.86,96.89,40969
2018/05/15,15:49:00,96.89,96.91,96.87,96.87,44431
2018/05/15,15:50:00,96.88,96.91,96.83,96.84,158654
2018/05/15,15:51:00,96.84,97.15,96.84,97.14,255008
2018/05/15,15:52:00,97.14,97.20,97.12,97.18,134968
2018/05/15,15:53:00,97.18,97.19,97.14,97.19,60861
2018/05/15,15:54:00,97.19,97.19,97.14,97.16,84932
2018/05/15,15:55:00,97.16,97.20,97.15,97.17,115108
2018/05/15,15:56:00,97.17,97.24,97.13,97.14,159912
2018/05/15,15:57:00,97.14,97.17,97.11,97.11,105795
2018/05/15,15:58:00,97.10,97.21,97.07,97.18,166136
2018/05/15,15:59:00,97.19,97.27,97.18,97.27,239639
2018/05/15,16:00:00,97.27,97.34,96.89,97.32,578803
2018/05/16,09:31:00,97.36,97.38,97.10,97.15,478042
2018/05/16,09:32:00,97.16,97.23,97.15,97.20,64218
2018/05/16,09:33:00,97.21,97.24,97.11,97.12,52110
2018/05/16,09:34:00,97.11,97.11,97.02,97.08,76951
2018/05/16,09:35:00,97.08,97.11,97.04,97.09,62449
2018/05/16,09:36:00,97.09,97.09,96.92,96.92,64262
2018/05/16,09:37:00,96.91,96.91,96.81,96.82,56327
2018/05/16,09:38:00,96.81,96.83,96.70,96.82,97191
2018/05/16,09:39:00,96.81,96.89,96.81,96.89,98746
2018/05/16,09:40:00,96.90,96.90,96.80,96.85,56808
2018/05/16,09:41:00,96.85,96.86,96.73,96.73,53146
2018/05/16,09:42:00,96.73,96.73,96.62,96.66,73916
2018/05/16,09:43:00,96.66,96.77,96.65,96.76,62348
2018/05/16,09:44:00,96.77,96.79,96.66,96.70,36545
2018/05/16,09:45:00,96.68,96.72,96.65,96.66,36795
2018/05/16,09:46:00,96.67,96.79,96.66,96.79,77812
2018/05/16,09:47:00,96.80,96.90,96.80,96.90,63889
2018/05/16,09:48:00,96.89,96.98,96.88,96.97,42139
2018/05/16,09:49:00,96.98,97.01,96.95,97.01,57144
2018/05/16,09:50:00,97.00,97.10,97.00,97.07,45778
2018/05/16,09:51:00,97.07,97.17,97.07,97.14,65976
2018/05/16,09:52:00,97.14,97.17,97.11,97.14,23334
2018/05/16,09:53:00,97.14,97.17,97.11,97.14,42358
2018/05/16,09:54:00,97.15,97.15,97.07,97.07,61379
2018/05/16,09:55:00,97.08,97.15,97.07,97.12,36722
2018/05/16,09:56:00,97.12,97.15,97.06,97.09,40973
2018/05/16,09:57:00,97.10,97.11,97.05,97.05,36147
2018/05/16,09:58:00,97.05,97.12,97.04,97.11,24131
2018/05/16,09:59:00,97.11,97.18,97.11,97.18,38594
2018/05/16,10:00:00,97.17,97.20,97.13,97.14,36707
2018/05/16,10:01:00,97.15,97.24,97.15,97.23,109324
2018/05/16,10:02:00,97.22,97.23,97.17,97.17,42531
2018/05/16,10:03:00,97.17,97.20,97.13,97.20,47371
2018/05/16,10:04:00,97.20,97.21,97.14,97.16,17703
2018/05/16,10:05:00,97.16,97.17,97.12,97.17,55209
2018/05/16,10:06:00,97.17,97.20,97.15,97.17,30924
2018/05/16,10:07:00,97.17,97.23,97.13,97.16,57968
2018/05/16,10:08:00,97.16,97.17,97.10,97.12,29154
2018/05/16,10:09:00,97.11,97.23,97.09,97.11,63335
2018/05/16,10:10:00,97.11,97.12,97.06,97.11,37534
2018/05/16,10:11:00,97.11,97.13,97.02,97.02,23726
2018/05/16,10:12:00,97.01,97.08,97.01,97.05,86997
2018/05/16,10:13:00,97.05,97.12,97.03,97.11,22745
2018/05/16,10:14:00,97.11,97.17,97.11,97.17,22766
2018/05/16,10:15:00,97.17,97.17,97.10,97.12,26699
2018/05/16,10:16:00,97.12,97.17,97.07,97.17,32609
2018/05/16,10:17:00,97.17,97.29,97.17,97.26,75293
2018/05/16,10:18:00,97.27,97.32,97.26,97.29,34331
2018/05/16,10:19:00,97.28,97.29,97.22,97.24,54173
2018/05/16,10:20:00,97.24,97.29,97.23,97.27,27818
2018/05/16,10:21:00,97.27,97.27,97.13,97.14,83057
2018/05/16,10:22:00,97.14,97.15,97.08,97.15,35524
2018/05/16,10:23:00,97.15,97.25,97.15,97.24,64583
2018/05/16,10:24:00,97.24,97.28,97.20,97.27,21756
2018/05/16,10:25:00,97.27,97.28,97.19,97.21,20624
2018/05/16,10:26:00,97.21,97.21,97.17,97.19,23584
2018/05/16,10:27:00,97.19,97.25,97.14,97.15,39267
2018/05/16,10:28:00,97.15,97.16,97.09,97.15,29628
2018/05/16,10:29:00,97.15,97.16,97.10,97.12,27388
2018/05/16,10:30:00,97.12,97.14,97.09,97.11,24936
2018/05/16,10:31:00,97.11,97.19,97.11,97.16,28858
2018/05/16,10:32:00,97.16,97.17,97.10,97.14,55584
2018/05/16,10:33:00,97.14,97.14,97.08,97.13,172816
2018/05/16,10:34:00,97.12,97.14,97.11,97.14,104571
2018/05/16,10:35:00,97.14,97.24,97.14,97.22,25449
2018/05/16,10:36:00,97.23,97.26,97.21,97.25,26724
2018/05/16,10:37:00,97.25,97.27,97.23,97.26,38809
2018/05/16,10:38:00,97.27,97.30,97.26,97.28,50422
2018/05/16,10:39:00,97.28,97.32,97.28,97.28,45184
2018/05/16,10:40:00,97.28,97.31,97.24,97.27,87282
2018/05/16,10:41:00,97.27,97.28,97.22,97.23,57817
2018/05/16,10:42:00,97.23,97.29,97.23,97.28,44237
2018/05/16,10:43:00,97.28,97.34,97.26,97.28,57578
2018/05/16,10:44:00,97.28,97.32,97.28,97.29,30713
2018/05/16,10:45:00,97.29,97.32,97.28,97.31,21948
2018/05/16,10:46:00,97.31,97.33,97.28,97.29,36087
2018/05/16,10:47:00,97.29,97.31,97.28,97.29,20452
2018/05/16,10:48:00,97.30,97.31,97.29,97.29,36231
2018/05/16,10:49:00,97.29,97.31,97.27,97.28,96600
2018/05/16,10:50:00,97.28,97.32,97.26,97.27,19076
2018/05/16,10:51:00,97.27,97.28,97.25,97.26,20181
2018/05/16,10:52:00,97.26,97.29,97.24,97.24,18678
2018/05/16,10:53:00,97.23,97.24,97.19,97.21,41162
2018/05/16,10:54:00,97.21,97.21,97.11,97.14,76932
2018/05/16,10:55:00,97.13,97.13,97.02,97.06,58341
2018/05/16,10:56:00,97.05,97.07,96.99,96.99,38727
2018/05/16,10:57:00,96.99,97.00,96.87,96.94,110700
2018/05/16,10:58:00,96.94,97.00,96.93,97.00,49216
2018/05/16,10:59:00,97.00,97.05,96.99,97.04,35122
2018/05/16,11:00:00,97.04,97.06,97.00,97.01,30335
2018/05/16,11:01:00,97.01,97.01,96.97,97.01,44212
2018/05/16,11:02:00,97.01,97.02,96.94,96.94,61394
2018/05/16,11:03:00,96.94,97.00,96.92,97.00,61725
2018/05/16,11:04:00,96.99,96.99,96.88,96.89,29571
2018/05/16,11:05:00,96.88,96.93,96.88,96.93,34622
2018/05/16,11:06:00,96.93,96.93,96.84,96.87,62735
2018/05/16,11:07:00,96.87,96.89,96.78,96.81,66884
2018/05/16,11:08:00,96.81,96.81,96.78,96.79,28823
2018/05/16,11:09:00,96.79,96.85,96.79,96.83,38380
2018/05/16,11:10:00,96.83,96.83,96.80,96.83,25551
2018/05/16,11:11:00,96.83,96.89,96.83,96.88,26194
2018/05/16,11:12:00,96.88,96.88,96.76,96.78,40387
2018/05/16,11:13:00,96.78,96.81,96.77,96.79,24121
2018/05/16,11:14:00,96.79,96.84,96.78,96.83,16634
2018/05/16,11:15:00,96.83,96.83,96.81,96.82,24715
2018/05/16,11:16:00,96.82,96.84,96.81,96.84,26923
2018/05/16,11:17:00,96.84,96.87,96.83,96.87,13103
2018/05/16,11:18:00,96.87,96.88,96.85,96.87,27641
2018/05/16,11:19:00,96.87,96.87,96.84,96.87,15048
2018/05/16,11:20:00,96.87,96.87,96.82,96.84,26620
2018/05/16,11:21:00,96.84,96.87,96.81,96.83,29174
2018/05/16,11:22:00,96.83,96.86,96.82,96.86,26603
2018/05/16,11:23:00,96.86,96.92,96.86,96.91,20774
2018/05/16,11:24:00,96.91,96.91,96.87,96.87,8619
2018/05/16,11:25:00,96.87,96.87,96.73,96.78,113917
2018/05/16,11:26:00,96.78,96.79,96.70,96.70,58358
2018/05/16,11:27:00,96.71,96.74,96.66,96.68,73012
2018/05/16,11:28:00,96.68,96.75,96.67,96.71,34692
2018/05/16,11:29:00,96.71,96.76,96.71,96.74,18119
2018/05/16,11:30:00,96.74,96.75,96.71,96.72,27563
2018/05/16,11:31:00,96.72,96.75,96.71,96.75,13756
2018/05/16,11:32:00,96.75,96.75,96.71,96.75,15524
2018/05/16,11:33:00,96.75,96.75,96.73,96.74,10448
2018/05/16,11:34:00,96.73,96.81,96.73,96.81,30510
2018/05/16,11:35:00,96.81,96.85,96.80,96.85,9750
2018/05/16,11:36:00,96.84,96.85,96.79,96.81,15881
2018/05/16,11:37:00,96.81,96.82,96.77,96.79,10454
2018/05/16,11:38:00,96.79,96.82,96.77,96.77,20481
2018/05/16,11:39:00,96.77,96.85,96.77,96.82,17646
2018/05/16,11:40:00,96.82,96.82,96.77,96.79,14470
2018/05/16,11:41:00,96.79,96.79,96.77,96.77,8392
2018/05/16,11:42:00,96.77,96.80,96.76,96.80,9617
2018/05/16,11:43:00,96.80,96.81,96.77,96.77,22359
2018/05/16,11:44:00,96.77,96.79,96.76,96.78,17876
2018/05/16,11:45:00,96.78,96.84,96.78,96.83,23656
2018/05/16,11:46:00,96.84,96.84,96.81,96.81,8405
2018/05/16,11:47:00,96.81,96.82,96.80,96.82,17450
2018/05/16,11:48:00,96.82,96.84,96.80,96.84,19189
2018/05/16,11:49:00,96.84,96.92,96.83,96.89,47157
2018/05/16,11:50:00,96.89,96.92,96.88,96.89,20579
2018/05/16,11:51:00,96.89,96.90,96.86,96.90,18376
2018/05/16,11:52:00,96.90,96.91,96.87,96.89,18373
2018/05/16,11:53:00,96.89,96.95,96.89,96.92,39874
2018/05/16,11:54:00,96.92,96.97,96.92,96.96,29715
2018/05/16,11:55:00,96.97,97.00,96.92,96.98,48125
2018/05/16,11:56:00,96.99,97.00,96.96,96.99,26204
2018/05/16,11:57:00,96.99,97.00,96.96,96.96,24380
2018/05/16,11:58:00,96.96,96.98,96.95,96.96,15807
2018/05/16,11:59:00,96.96,97.00,96.95,96.97,37475
2018/05/16,12:00:00,96.97,96.98,96.95,96.95,41445
2018/05/16,12:01:00,96.96,96.98,96.95,96.98,36557
2018/05/16,12:02:00,96.98,97.01,96.96,96.98,130900
2018/05/16,12:03:00,96.98,97.05,96.97,97.05,59672
2018/05/16,12:04:00,97.05,97.10,97.05,97.07,24298
2018/05/16,12:05:00,97.07,97.08,97.03,97.04,21735
2018/05/16,12:06:00,97.03,97.19,97.02,97.18,80120
2018/05/16,12:07:00,97.17,97.22,97.15,97.20,50704
2018/05/16,12:08:00,97.20,97.23,97.18,97.19,65871
2018/05/16,12:09:00,97.19,97.19,97.15,97.16,29282
2018/05/16,12:10:00,97.16,97.23,97.16,97.21,34385
2018/05/16,12:11:00,97.21,97.25,97.20,97.21,17554
2018/05/16,12:12:00,97.21,97.26,97.21,97.26,34834
2018/05/16,12:13:00,97.25,97.29,97.24,97.25,19390
2018/05/16,12:14:00,97.25,97.25,97.20,97.24,17783
2018/05/16,12:15:00,97.24,97.26,97.22,97.24,20943
2018/05/16,12:16:00,97.25,97.27,97.21,97.21,26727
2018/05/16,12:17:00,97.20,97.22,97.16,97.16,30085
2018/05/16,12:18:00,97.16,97.18,97.15,97.15,23620
2018/05/16,12:19:00,97.15,97.16,97.13,97.14,14204
2018/05/16,12:20:00,97.15,97.18,97.15,97.18,14255
2018/05/16,12:21:00,97.18,97.18,97.12,97.12,21812
2018/05/16,12:22:00,97.12,97.13,97.11,97.11,8531
2018/05/16,12:23:00,97.11,97.13,97.10,97.12,18476
2018/05/16,12:24:00,97.12,97.13,97.08,97.09,11680
2018/05/16,12:25:00,97.09,97.10,97.05,97.07,40164
2018/05/16,12:26:00,97.07,97.14,97.05,97.12,48679
2018/05/16,12:27:00,97.13,97.14,97.09,97.10,20666
2018/05/16,12:28:00,97.10,97.20,97.09,97.16,32389
2018/05/16,12:29:00,97.15,97.17,97.14,97.15,11427
2018/05/16,12:30:00,97.15,97.18,97.14,97.17,11171
2018/05/16,12:31:00,97.17,97.29,97.17,97.29,43483
2018/05/16,12:32:00,97.29,97.38,97.28,97.34,78100
2018/05/16,12:33:00,97.34,97.36,97.33,97.34,38480
2018/05/16,12:34:00,97.33,97.35,97.32,97.35,35106
2018/05/16,12:35:00,97.35,97.38,97.35,97.37,24862
2018/05/16,12:36:00,97.37,97.40,97.30,97.30,30125
2018/05/16,12:37:00,97.30,97.31,97.27,97.27,31586
2018/05/16,12:38:00,97.27,97.28,97.24,97.24,26316
2018/05/16,12:39:00,97.24,97.26,97.23,97.26,20022
2018/05/16,12:40:00,97.25,97.28,97.25,97.26,14196
2018/05/16,12:41:00,97.26,97.29,97.25,97.27,17573
2018/05/16,12:42:00,97.27,97.27,97.23,97.24,8847
2018/05/16,12:43:00,97.24,97.33,97.24,97.32,79888
2018/05/16,12:44:00,97.32,97.34,97.30,97.31,20735
2018/05/16,12:45:00,97.31,97.32,97.28,97.30,19928
2018/05/16,12:46:00,97.30,97.30,97.26,97.27,16818
2018/05/16,12:47:00,97.27,97.28,97.26,97.27,15922
2018/05/16,12:48:00,97.27,97.27,97.23,97.25,20226
2018/05/16,12:49:00,97.26,97.30,97.24,97.30,19825
2018/05/16,12:50:00,97.30,97.30,97.25,97.26,9562
2018/05/16,12:51:00,97.26,97.30,97.25,97.27,24857
2018/05/16,12:52:00,97.27,97.28,97.24,97.26,15484
2018/05/16,12:53:00,97.27,97.28,97.26,97.26,10152
2018/05/16,12:54:00,97.26,97.30,97.26,97.27,12954
2018/05/16,12:55:00,97.28,97.28,97.20,97.21,43159
2018/05/16,12:56:00,97.20,97.22,97.15,97.19,53146
2018/05/16,12:57:00,97.18,97.18,97.14,97.15,29973
2018/05/16,12:58:00,97.15,97.19,97.15,97.18,18161
2018/05/16,12:59:00,97.18,97.25,97.18,97.23,18840
2018/05/16,13:00:00,97.23,97.25,97.22,97.25,13423
2018/05/16,13:01:00,97.24,97.25,97.22,97.22,18131
2018/05/16,13:02:00,97.23,97.26,97.23,97.26,17156
2018/05/16,13:03:00,97.26,97.26,97.21,97.22,16225
2018/05/16,13:04:00,97.22,97.27,97.22,97.25,15918
2018/05/16,13:05:00,97.26,97.27,97.25,97.26,14312
2018/05/16,13:06:00,97.26,97.27,97.24,97.24,10738
2018/05/16,13:07:00,97.24,97.25,97.20,97.21,12428
2018/05/16,13:08:00,97.22,97.22,97.16,97.17,16563
2018/05/16,13:09:00,97.17,97.17,97.13,97.16,29493
2018/05/16,13:10:00,97.16,97.18,97.14,97.18,24980
2018/05/16,13:11:00,97.18,97.18,97.14,97.16,12650
2018/05/16,13:12:00,97.16,97.17,97.13,97.14,10903
2018/05/16,13:13:00,97.14,97.17,97.09,97.09,29885
2018/05/16,13:14:00,97.09,97.12,97.07,97.07,20030
2018/05/16,13:15:00,97.07,97.14,97.05,97.13,16319
2018/05/16,13:16:00,97.13,97.19,97.11,97.19,17464
2018/05/16,13:17:00,97.18,97.20,97.16,97.19,22030
2018/05/16,13:18:00,97.20,97.21,97.17,97.17,20040
2018/05/16,13:19:00,97.17,97.20,97.15,97.16,8612
2018/05/16,13:20:00,97.15,97.17,97.14,97.15,9515
2018/05/16,13:21:00,97.15,97.16,97.14,97.15,10852
2018/05/16,13:22:00,97.15,97.16,97.12,97.16,26006
2018/05/16,13:23:00,97.16,97.24,97.15,97.23,32810
2018/05/16,13:24:00,97.22,97.22,97.12,97.14,18743
2018/05/16,13:25:00,97.14,97.16,97.13,97.15,6856
2018/05/16,13:26:00,97.15,97.18,97.11,97.17,14588
2018/05/16,13:27:00,97.16,97.18,97.15,97.17,9745
2018/05/16,13:28:00,97.17,97.20,97.16,97.20,17240
2018/05/16,13:29:00,97.19,97.19,97.16,97.18,10118
2018/05/16,13:30:00,97.18,97.20,97.15,97.17,16191
2018/05/16,13:31:00,97.16,97.19,97.15,97.19,23670
2018/05/16,13:32:00,97.19,97.22,97.18,97.21,19277
2018/05/16,13:33:00,97.21,97.25,97.21,97.24,24577
2018/05/16,13:34:00,97.23,97.24,97.20,97.21,11302
2018/05/16,13:35:00,97.21,97.22,97.18,97.20,15406
2018/05/16,13:36:00,97.20,97.21,97.16,97.19,11270
2018/05/16,13:37:00,97.19,97.23,97.16,97.23,12174
2018/05/16,13:38:00,97.22,97.22,97.16,97.16,13314
2018/05/16,13:39:00,97.17,97.18,97.14,97.14,6422
2018/05/16,13:40:00,97.14,97.18,97.13,97.15,13485
2018/05/16,13:41:00,97.16,97.22,97.15,97.19,22730
2018/05/16,13:42:00,97.19,97.21,97.16,97.19,10019
2018/05/16,13:43:00,97.19,97.20,97.15,97.15,11463
2018/05/16,13:44:00,97.15,97.17,97.14,97.16,9945
2018/05/16,13:45:00,97.16,97.16,97.07,97.07,60125
2018/05/16,13:46:00,97.08,97.08,96.99,96.99,47473
2018/05/16,13:47:00,96.99,97.00,96.97,96.98,36455
2018/05/16,13:48:00,96.97,96.97,96.93,96.93,26393
2018/05/16,13:49:00,96.93,96.97,96.93,96.97,37470
2018/05/16,13:50:00,96.97,96.97,96.90,96.92,34040
2018/05/16,13:51:00,96.92,96.97,96.92,96.96,28424
2018/05/16,13:52:00,96.96,96.96,96.89,96.89,47054
2018/05/16,13:53:00,96.89,96.90,96.84,96.85,43425
2018/05/16,13:54:00,96.85,96.85,96.82,96.82,37714
2018/05/16,13:55:00,96.82,96.87,96.80,96.86,37515
2018/05/16,13:56:00,96.86,96.93,96.85,96.91,33366
2018/05/16,13:57:00,96.91,96.92,96.89,96.89,25575
2018/05/16,13:58:00,96.89,96.92,96.88,96.90,36370
2018/05/16,13:59:00,96.90,96.94,96.90,96.91,36390
2018/05/16,14:00:00,96.91,96.95,96.91,96.94,32742
2018/05/16,14:01:00,96.94,96.94,96.91,96.91,30228
2018/05/16,14:02:00,96.91,96.95,96.91,96.95,28473
2018/05/16,14:03:00,96.95,97.01,96.94,97.01,39327
2018/05/16,14:04:00,97.01,97.03,96.98,96.99,36661
2018/05/16,14:05:00,96.99,97.00,96.98,96.98,15024
2018/05/16,14:06:00,96.98,96.98,96.95,96.95,20017
2018/05/16,14:07:00,96.95,96.97,96.93,96.93,19143
2018/05/16,14:08:00,96.93,96.94,96.92,96.92,20545
2018/05/16,14:09:00,96.92,96.93,96.85,96.86,33924
2018/05/16,14:10:00,96.86,96.87,96.84,96.85,18112
2018/05/16,14:11:00,96.85,96.93,96.85,96.92,20715
2018/05/16,14:12:00,96.93,96.93,96.90,96.90,10311
2018/05/16,14:13:00,96.90,96.91,96.86,96.86,38593
2018/05/16,14:14:00,96.86,96.92,96.86,96.90,25416
2018/05/16,14:15:00,96.89,96.92,96.88,96.92,14868
2018/05/16,14:16:00,96.93,96.93,96.89,96.92,39272
2018/05/16,14:17:00,96.92,96.94,96.91,96.94,18589
2018/05/16,14:18:00,96.94,97.00,96.94,96.99,29114
2018/05/16,14:19:00,96.99,97.00,96.95,96.95,43195
2018/05/16,14:20:00,96.95,96.96,96.86,96.88,42483
2018/05/16,14:21:00,96.88,96.89,96.87,96.87,30127
2018/05/16,14:22:00,96.86,96.89,96.85,96.88,17979
2018/05/16,14:23:00,96.88,96.88,96.82,96.86,39269
2018/05/16,14:24:00,96.86,96.87,96.82,96.85,40776
2018/05/16,14:25:00,96.85,96.85,96.81,96.83,22279
2018/05/16,14:26:00,96.83,96.83,96.78,96.80,38449
2018/05/16,14:27:00,96.80,96.83,96.77,96.83,17426
2018/05/16,14:28:00,96.82,96.84,96.82,96.82,11281
2018/05/16,14:29:00,96.82,96.85,96.80,96.85,23197
2018/05/16,14:30:00,96.85,96.86,96.84,96.84,14409
2018/05/16,14:31:00,96.84,96.87,96.81,96.85,28763
2018/05/16,14:32:00,96.85,96.87,96.84,96.86,16507
2018/05/16,14:33:00,96.86,96.88,96.86,96.87,15794
2018/05/16,14:34:00,96.87,96.87,96.83,96.84,13457
2018/05/16,14:35:00,96.84,96.85,96.83,96.83,8610
2018/05/16,14:36:00,96.83,96.85,96.81,96.83,10696
2018/05/16,14:37:00,96.83,96.86,96.83,96.85,12454
2018/05/16,14:38:00,96.85,96.91,96.85,96.90,24144
2018/05/16,14:39:00,96.90,96.92,96.89,96.91,12990
2018/05/16,14:40:00,96.92,96.94,96.91,96.94,24946
2018/05/16,14:41:00,96.93,96.95,96.92,96.94,19182
2018/05/16,14:42:00,96.94,96.94,96.90,96.93,26404
2018/05/16,14:43:00,96.92,96.93,96.89,96.93,19224
2018/05/16,14:44:00,96.93,96.97,96.92,96.95,21486
2018/05/16,14:45:00,96.94,96.95,96.92,96.93,18904
2018/05/16,14:46:00,96.94,96.95,96.91,96.94,18722
2018/05/16,14:47:00,96.94,96.97,96.94,96.97,10297
2018/05/16,14:48:00,96.97,96.97,96.93,96.94,22912
2018/05/16,14:49:00,96.94,96.96,96.92,96.95,12787
2018/05/16,14:50:00,96.95,96.96,96.92,96.93,8284
2018/05/16,14:51:00,96.92,96.95,96.92,96.95,14344
2018/05/16,14:52:00,96.94,96.95,96.90,96.90,10145
2018/05/16,14:53:00,96.90,96.93,96.90,96.92,16855
2018/05/16,14:54:00,96.92,96.96,96.92,96.96,10311
2018/05/16,14:55:00,96.96,96.97,96.94,96.96,19882
2018/05/16,14:56:00,96.95,96.98,96.95,96.97,12754
2018/05/16,14:57:00,96.97,97.02,96.97,96.99,38404
2018/05/16,14:58:00,96.99,97.01,96.98,97.00,13710
2018/05/16,14:59:00,97.00,97.02,96.98,97.02,10244
2018/05/16,15:00:00,97.01,97.07,97.01,97.05,61836
2018/05/16,15:01:00,97.04,97.04,96.93,96.96,33572
2018/05/16,15:02:00,96.96,96.96,96.88,96.89,67062
2018/05/16,15:03:00,96.89,96.90,96.86,96.88,27227
2018/05/16,15:04:00,96.88,96.90,96.86,96.89,15880
2018/05/16,15:05:00,96.89,96.93,96.89,96.90,16184
2018/05/16,15:06:00,96.91,96.92,96.90,96.91,17009
2018/05/16,15:07:00,96.91,96.93,96.87,96.88,29571
2018/05/16,15:08:00,96.88,96.92,96.88,96.92,11794
2018/05/16,15:09:00,96.92,96.98,96.92,96.98,15036
2018/05/16,15:10:00,96.98,96.99,96.95,96.95,16657
2018/05/16,15:11:00,96.95,96.97,96.91,96.92,27452
2018/05/16,15:12:00,96.93,96.95,96.88,96.89,26453
2018/05/16,15:13:00,96.88,96.93,96.88,96.91,18891
2018/05/16,15:14:00,96.91,96.92,96.89,96.91,14911
2018/05/16,15:15:00,96.91,96.92,96.83,96.84,72759
2018/05/16,15:16:00,96.84,96.91,96.81,96.90,43908
2018/05/16,15:17:00,96.90,96.90,96.85,96.86,16121
2018/05/16,15:18:00,96.86,96.92,96.85,96.91,18953
2018/05/16,15:19:00,96.91,96.94,96.89,96.94,19450
2018/05/16,15:20:00,96.93,96.95,96.90,96.91,27661
2018/05/16,15:21:00,96.91,96.94,96.90,96.94,17998
2018/05/16,15:22:00,96.94,96.98,96.93,96.97,43682
2018/05/16,15:23:00,96.97,96.98,96.95,96.97,45456
2018/05/16,15:24:00,96.97,97.00,96.97,96.98,41043
2018/05/16,15:25:00,96.98,96.98,96.95,96.96,14484
2018/05/16,15:26:00,96.96,96.98,96.95,96.97,31325
2018/05/16,15:27:00,96.97,97.00,96.96,97.00,21052
2018/05/16,15:28:00,97.00,97.01,96.97,96.99,27325
2018/05/16,15:29:00,96.99,96.99,96.95,96.96,39318
2018/05/16,15:30:00,96.96,96.97,96.95,96.96,15958
2018/05/16,15:31:00,96.96,97.00,96.96,97.00,46887
2018/05/16,15:32:00,97.00,97.00,96.90,96.91,28786
2018/05/16,15:33:00,96.91,96.94,96.90,96.92,39772
2018/05/16,15:34:00,96.93,96.94,96.88,96.93,33512
2018/05/16,15:35:00,96.92,96.93,96.91,96.92,26800
2018/05/16,15:36:00,96.92,96.92,96.87,96.87,35011
2018/05/16,15:37:00,96.86,96.89,96.86,96.88,14551
2018/05/16,15:38:00,96.88,96.89,96.80,96.81,75323
2018/05/16,15:39:00,96.81,96.85,96.80,96.81,80150
2018/05/16,15:40:00,96.81,96.86,96.80,96.86,18444
2018/05/16,15:41:00,96.85,96.88,96.83,96.85,37338
2018/05/16,15:42:00,96.86,96.88,96.85,96.86,18134
2018/05/16,15:43:00,96.86,96.88,96.85,96.87,29022
2018/05/16,15:44:00,96.86,96.87,96.83,96.83,23039
2018/05/16,15:45:00,96.82,96.82,96.78,96.79,37722
2018/05/16,15:46:00,96.78,96.79,96.69,96.75,117751
2018/05/16,15:47:00,96.74,96.78,96.73,96.78,19673
2018/05/16,15:48:00,96.78,96.78,96.73,96.76,30877
2018/05/16,15:49:00,96.77,96.77,96.72,96.73,30275
2018/05/16,15:50:00,96.73,96.74,96.67,96.68,40708
2018/05/16,15:51:00,96.68,96.92,96.68,96.90,261963
2018/05/16,15:52:00,96.91,96.94,96.91,96.92,66001
2018/05/16,15:53:00,96.92,97.00,96.90,96.99,89352
2018/05/16,15:54:00,96.98,96.99,96.96,96.97,38058
2018/05/16,15:55:00,96.98,96.99,96.94,96.96,68097
2018/05/16,15:56:00,96.96,96.99,96.91,96.97,139801
2018/05/16,15:57:00,96.97,96.98,96.92,96.94,78943
2018/05/16,15:58:00,96.94,96.94,96.88,96.88,79942
2018/05/16,15:59:00,96.88,97.06,96.88,97.04,272079
2018/05/16,16:00:00,97.04,97.15,96.75,97.15,552175
2018/05/17,09:31:00,96.76,96.91,96.63,96.76,55339
2018/05/17,09:32:00,96.76,96.86,96.71,96.79,49806
2018/05/17,09:33:00,96.79,96.79,96.66,96.77,47593
2018/05/17,09:34:00,96.77,96.86,96.76,96.85,34260
2018/05/17,09:35:00,96.85,96.89,96.79,96.82,66017
2018/05/17,09:36:00,96.82,96.90,96.80,96.83,36336
2018/05/17,09:37:00,96.83,96.93,96.81,96.88,35192
2018/05/17,09:38:00,96.88,96.94,96.85,96.86,44666
2018/05/17,09:39:00,96.86,96.89,96.83,96.86,43554
2018/05/17,09:40:00,96.86,96.86,96.79,96.85,83176
2018/05/17,09:41:00,96.86,96.91,96.85,96.86,48364
2018/05/17,09:42:00,96.87,96.91,96.72,96.75,55917
2018/05/17,09:43:00,96.75,96.90,96.74,96.87,41222
2018/05/17,09:44:00,96.87,96.89,96.81,96.81,75134
2018/05/17,09:45:00,96.81,96.81,96.74,96.75,26111
2018/05/17,09:46:00,96.75,96.77,96.72,96.76,53262
2018/05/17,09:47:00,96.76,96.85,96.76,96.85,30754
2018/05/17,09:48:00,96.85,96.87,96.80,96.82,33912
2018/05/17,09:49:00,96.82,96.84,96.80,96.83,29910
2018/05/17,09:50:00,96.82,96.82,96.79,96.81,26174
2018/05/17,09:51:00,96.82,96.83,96.78,96.81,30874
2018/05/17,09:52:00,96.81,96.89,96.80,96.88,47532
2018/05/17,09:53:00,96.88,96.94,96.86,96.88,21400
2018/05/17,09:54:00,96.88,96.91,96.85,96.87,22431
2018/05/17,09:55:00,96.85,96.86,96.80,96.84,51526
2018/05/17,09:56:00,96.84,96.85,96.75,96.75,34010
2018/05/17,09:57:00,96.75,96.77,96.72,96.75,38926
2018/05/17,09:58:00,96.74,96.75,96.72,96.73,28716
2018/05/17,09:59:00,96.73,96.76,96.72,96.74,58881
2018/05/17,10:00:00,96.75,96.76,96.73,96.73,29438
2018/05/17,10:01:00,96.74,96.84,96.74,96.83,45555
2018/05/17,10:02:00,96.83,96.91,96.83,96.84,54075
2018/05/17,10:03:00,96.84,96.94,96.82,96.94,30394
2018/05/17,10:04:00,96.94,96.97,96.92,96.96,62262
2018/05/17,10:05:00,96.96,96.97,96.95,96.97,44267
2018/05/17,10:06:00,96.97,97.06,96.96,97.06,50300
2018/05/17,10:07:00,97.06,97.10,97.06,97.08,52297
2018/05/17,10:08:00,97.08,97.15,97.06,97.12,46582
2018/05/17,10:09:00,97.12,97.15,97.09,97.13,41715
2018/05/17,10:10:00,97.12,97.13,97.08,97.09,31511
2018/05/17,10:11:00,97.09,97.10,97.08,97.10,20615
2018/05/17,10:12:00,97.10,97.12,97.07,97.07,27564
2018/05/17,10:13:00,97.06,97.06,97.03,97.05,33684
2018/05/17,10:14:00,97.05,97.05,96.97,97.00,43676
2018/05/17,10:15:00,97.00,97.00,96.95,96.96,24910
2018/05/17,10:16:00,96.96,97.00,96.95,96.98,21535
2018/05/17,10:17:00,96.97,97.01,96.96,96.98,28468
2018/05/17,10:18:00,96.98,97.07,96.98,97.07,37807
2018/05/17,10:19:00,97.07,97.08,97.02,97.07,16267
2018/05/17,10:20:00,97.07,97.07,97.01,97.01,15654
2018/05/17,10:21:00,97.01,97.09,97.00,97.05,32124
2018/05/17,10:22:00,97.05,97.07,97.03,97.05,16391
2018/05/17,10:23:00,97.05,97.14,97.05,97.06,50359
2018/05/17,10:24:00,97.06,97.12,97.06,97.11,29203
2018/05/17,10:25:00,97.11,97.15,97.11,97.14,17466
2018/05/17,10:26:00,97.14,97.17,97.12,97.15,57916
2018/05/17,10:27:00,97.16,97.17,97.07,97.11,34057
2018/05/17,10:28:00,97.11,97.15,97.10,97.15,16559
2018/05/17,10:29:00,97.15,97.15,97.14,97.14,12970
2018/05/17,10:30:00,97.14,97.22,97.14,97.21,34379
2018/05/17,10:31:00,97.21,97.22,97.15,97.18,38648
2018/05/17,10:32:00,97.18,97.20,97.18,97.19,10487
2018/05/17,10:33:00,97.19,97.22,97.18,97.20,16457
2018/05/17,10:34:00,97.20,97.24,97.19,97.23,21108
2018/05/17,10:35:00,97.23,97.33,97.22,97.33,55227
2018/05/17,10:36:00,97.33,97.39,97.28,97.39,66952
2018/05/17,10:37:00,97.39,97.39,97.35,97.39,45844
2018/05/17,10:38:00,97.38,97.44,97.38,97.43,57411
2018/05/17,10:39:00,97.43,97.48,97.41,97.46,36015
2018/05/17,10:40:00,97.46,97.46,97.43,97.44,31926
2018/05/17,10:41:00,97.44,97.44,97.34,97.34,35752
2018/05/17,10:42:00,97.34,97.43,97.33,97.42,54730
2018/05/17,10:43:00,97.42,97.48,97.42,97.48,33503
2018/05/17,10:44:00,97.48,97.48,97.38,97.38,32268
2018/05/17,10:45:00,97.37,97.39,97.32,97.35,38602
2018/05/17,10:46:00,97.35,97.43,97.34,97.42,33176
2018/05/17,10:47:00,97.42,97.43,97.35,97.37,31258
2018/05/17,10:48:00,97.37,97.37,97.31,97.35,33801
2018/05/17,10:49:00,97.35,97.36,97.32,97.36,32908
2018/05/17,10:50:00,97.36,97.38,97.35,97.35,38369
2018/05/17,10:51:00,97.35,97.37,97.33,97.34,19622
2018/05/17,10:52:00,97.34,97.41,97.32,97.34,52779
2018/05/17,10:53:00,97.35,97.40,97.34,97.39,35588
2018/05/17,10:54:00,97.38,97.46,97.38,97.45,38275
2018/05/17,10:55:00,97.46,97.48,97.44,97.45,25723
2018/05/17,10:56:00,97.45,97.48,97.45,97.48,25817
2018/05/17,10:57:00,97.48,97.49,97.46,97.47,23130
2018/05/17,10:58:00,97.47,97.52,97.45,97.52,86493
2018/05/17,10:59:00,97.52,97.54,97.49,97.54,36103
2018/05/17,11:00:00,97.54,97.54,97.49,97.50,20811
2018/05/17,11:01:00,97.50,97.50,97.49,97.50,12881
2018/05/17,11:02:00,97.50,97.50,97.43,97.45,32531
2018/05/17,11:03:00,97.46,97.49,97.44,97.45,41121
2018/05/17,11:04:00,97.45,97.46,97.37,97.40,55141
2018/05/17,11:05:00,97.40,97.43,97.38,97.39,34692
2018/05/17,11:06:00,97.39,97.41,97.37,97.37,28735
2018/05/17,11:07:00,97.38,97.40,97.37,97.39,12651
2018/05/17,11:08:00,97.40,97.45,97.39,97.45,27892
2018/05/17,11:09:00,97.45,97.48,97.44,97.46,27840
2018/05/17,11:10:00,97.46,97.46,97.42,97.44,38429
2018/05/17,11:11:00,97.42,97.47,97.42,97.44,23926
2018/05/17,11:12:00,97.44,97.45,97.42,97.44,34724
2018/05/17,11:13:00,97.44,97.44,97.38,97.39,23744
2018/05/17,11:14:00,97.39,97.39,97.35,97.37,31134
2018/05/17,11:15:00,97.37,97.39,97.37,97.38,12104
2018/05/17,11:16:00,97.38,97.38,97.28,97.28,28472
2018/05/17,11:17:00,97.28,97.32,97.27,97.31,14225
2018/05/17,11:18:00,97.31,97.33,97.28,97.28,24261
2018/05/17,11:19:00,97.28,97.29,97.22,97.25,15340
2018/05/17,11:20:00,97.25,97.27,97.24,97.26,17769
2018/05/17,11:21:00,97.26,97.30,97.26,97.29,22451
2018/05/17,11:22:00,97.29,97.29,97.21,97.24,14813
2018/05/17,11:23:00,97.24,97.28,97.24,97.26,17613
2018/05/17,11:24:00,97.26,97.29,97.25,97.27,19040
2018/05/17,11:25:00,97.27,97.28,97.21,97.24,21345
2018/05/17,11:26:00,97.24,97.28,97.21,97.27,29748
2018/05/17,11:27:00,97.27,97.27,97.22,97.22,11600
2018/05/17,11:28:00,97.22,97.26,97.22,97.24,12482
2018/05/17,11:29:00,97.24,97.26,97.24,97.24,9149
2018/05/17,11:30:00,97.23,97.24,97.19,97.23,29826
2018/05/17,11:31:00,97.23,97.27,97.22,97.25,16274
2018/05/17,11:32:00,97.24,97.25,97.20,97.21,13241
2018/05/17,11:33:00,97.21,97.22,97.20,97.22,14596
2018/05/17,11:34:00,97.22,97.23,97.14,97.15,30985
2018/05/17,11:35:00,97.15,97.18,97.12,97.14,32509
2018/05/17,11:36:00,97.14,97.16,97.13,97.16,12999
2018/05/17,11:37:00,97.16,97.19,97.15,97.17,27718
2018/05/17,11:38:00,97.17,97.19,97.17,97.17,11677
2018/05/17,11:39:00,97.17,97.21,97.14,97.20,30661
2018/05/17,11:40:00,97.20,97.22,97.19,97.19,10172
2018/05/17,11:41:00,97.19,97.23,97.18,97.23,24820
2018/05/17,11:42:00,97.23,97.24,97.20,97.21,278452
2018/05/17,11:43:00,97.21,97.25,97.20,97.24,27453
2018/05/17,11:44:00,97.24,97.24,97.21,97.22,23294
2018/05/17,11:45:00,97.22,97.24,97.22,97.24,24661
2018/05/17,11:46:00,97.24,97.24,97.17,97.19,25883
2018/05/17,11:47:00,97.19,97.20,97.12,97.15,53185
2018/05/17,11:48:00,97.15,97.18,97.13,97.13,26315
2018/05/17,11:49:00,97.14,97.14,97.10,97.14,20687
2018/05/17,11:50:00,97.14,97.14,96.98,97.00,45226
2018/05/17,11:51:00,97.00,97.01,96.97,96.98,22834
2018/05/17,11:52:00,96.98,96.98,96.95,96.98,22439
2018/05/17,11:53:00,96.98,97.07,96.97,97.06,63847
2018/05/17,11:54:00,97.06,97.07,96.99,96.99,23273
2018/05/17,11:55:00,96.99,97.03,96.96,96.98,17137
2018/05/17,11:56:00,96.98,97.01,96.97,96.98,19785
2018/05/17,11:57:00,96.98,96.98,96.96,96.97,14304
2018/05/17,11:58:00,96.97,96.98,96.95,96.95,16822
2018/05/17,11:59:00,96.95,96.95,96.90,96.91,41710
2018/05/17,12:00:00,96.91,96.94,96.91,96.91,18169
2018/05/17,12:01:00,96.91,96.99,96.91,96.99,29764
2018/05/17,12:02:00,96.99,96.99,96.92,96.95,30371
2018/05/17,12:03:00,96.95,96.97,96.93,96.95,39346
2018/05/17,12:04:00,96.95,96.97,96.92,96.92,20920
2018/05/17,12:05:00,96.93,96.96,96.93,96.95,24611
2018/05/17,12:06:00,96.95,96.98,96.92,96.93,22340
2018/05/17,12:07:00,96.93,96.93,96.87,96.88,28940
2018/05/17,12:08:00,96.88,96.90,96.86,96.86,20257
2018/05/17,12:09:00,96.87,96.90,96.85,96.89,18877
2018/05/17,12:10:00,96.89,96.90,96.88,96.88,17893
2018/05/17,12:11:00,96.87,96.92,96.87,96.91,26948
2018/05/17,12:12:00,96.91,96.96,96.89,96.96,30988
2018/05/17,12:13:00,96.96,96.97,96.94,96.94,21129
2018/05/17,12:14:00,96.95,96.97,96.94,96.96,10855
2018/05/17,12:15:00,96.95,96.97,96.94,96.97,12554
2018/05/17,12:16:00,96.97,96.99,96.97,96.99,23367
2018/05/17,12:17:00,96.99,96.99,96.97,96.98,9041
2018/05/17,12:18:00,96.98,96.99,96.96,96.98,10806
2018/05/17,12:19:00,96.98,96.98,96.97,96.98,15420
2018/05/17,12:20:00,96.98,96.99,96.97,96.97,7739
2018/05/17,12:21:00,96.97,96.99,96.97,96.98,12391
2018/05/17,12:22:00,96.98,97.01,96.98,97.01,15639
2018/05/17,12:23:00,97.01,97.03,97.00,97.03,20136
2018/05/17,12:24:00,97.03,97.05,97.03,97.03,10848
2018/05/17,12:25:00,97.02,97.02,96.99,97.01,10903
2018/05/17,12:26:00,97.01,97.04,97.01,97.03,15361
2018/05/17,12:27:00,97.02,97.05,97.01,97.04,13993
2018/05/17,12:28:00,97.03,97.04,97.00,97.00,21016
2018/05/17,12:29:00,97.00,97.00,96.98,96.99,15479
2018/05/17,12:30:00,96.99,97.00,96.98,97.00,6585
2018/05/17,12:31:00,97.00,97.00,96.94,96.97,28420
2018/05/17,12:32:00,96.97,97.02,96.97,97.00,13466
2018/05/17,12:33:00,97.00,97.02,96.99,97.01,8358
2018/05/17,12:34:00,97.01,97.03,96.99,97.01,7857
2018/05/17,12:35:00,97.01,97.03,96.98,97.02,11358
2018/05/17,12:36:00,97.02,97.03,97.00,97.00,10781
2018/05/17,12:37:00,97.00,97.01,96.98,97.01,22393
2018/05/17,12:38:00,97.01,97.05,97.00,97.04,11190
2018/05/17,12:39:00,97.04,97.04,96.99,96.99,13073
2018/05/17,12:40:00,96.99,96.99,96.89,96.89,36081
2018/05/17,12:41:00,96.89,96.90,96.68,96.70,101685
2018/05/17,12:42:00,96.70,96.70,96.58,96.62,97426
2018/05/17,12:43:00,96.62,96.64,96.57,96.58,51669
2018/05/17,12:44:00,96.58,96.63,96.58,96.61,44286
2018/05/17,12:45:00,96.60,96.65,96.56,96.65,47277
2018/05/17,12:46:00,96.65,96.65,96.59,96.63,39118
2018/05/17,12:47:00,96.63,96.67,96.63,96.64,30248
2018/05/17,12:48:00,96.64,96.66,96.62,96.63,35794
2018/05/17,12:49:00,96.64,96.66,96.60,96.64,35457
2018/05/17,12:50:00,96.64,96.66,96.56,96.60,29488
2018/05/17,12:51:00,96.59,96.60,96.55,96.56,42761
2018/05/17,12:52:00,96.56,96.58,96.52,96.54,36707
2018/05/17,12:53:00,96.53,96.56,96.53,96.55,16877
2018/05/17,12:54:00,96.55,96.56,96.54,96.55,7823
2018/05/17,12:55:00,96.55,96.55,96.51,96.53,28081
2018/05/17,12:56:00,96.53,96.53,96.42,96.50,331169
2018/05/17,12:57:00,96.50,96.55,96.50,96.54,28867
2018/05/17,12:58:00,96.54,96.56,96.53,96.54,24041
2018/05/17,12:59:00,96.54,96.56,96.53,96.56,27789
2018/05/17,13:00:00,96.56,96.56,96.52,96.53,18490
2018/05/17,13:01:00,96.53,96.56,96.51,96.55,24429
2018/05/17,13:02:00,96.54,96.58,96.54,96.56,17725
2018/05/17,13:03:00,96.55,96.59,96.55,96.58,23928
2018/05/17,13:04:00,96.58,96.61,96.56,96.59,19166
2018/05/17,13:05:00,96.59,96.59,96.55,96.57,24688
2018/05/17,13:06:00,96.57,96.59,96.55,96.58,24546
2018/05/17,13:07:00,96.58,96.58,96.55,96.58,16942
2018/05/17,13:08:00,96.58,96.60,96.57,96.57,24374
2018/05/17,13:09:00,96.57,96.60,96.54,96.58,28365
2018/05/17,13:10:00,96.59,96.60,96.58,96.60,16199
2018/05/17,13:11:00,96.60,96.62,96.58,96.58,29400
2018/05/17,13:12:00,96.58,96.58,96.54,96.56,32815
2018/05/17,13:13:00,96.56,96.57,96.52,96.52,27685
2018/05/17,13:14:00,96.52,96.56,96.44,96.56,52073
2018/05/17,13:15:00,96.54,96.56,96.53,96.53,13452
2018/05/17,13:16:00,96.53,96.54,96.50,96.53,9788
2018/05/17,13:17:00,96.54,96.56,96.54,96.55,8578
2018/05/17,13:18:00,96.55,96.59,96.55,96.58,13310
2018/05/17,13:19:00,96.58,96.59,96.53,96.54,16548
2018/05/17,13:20:00,96.54,96.56,96.51,96.51,11857
2018/05/17,13:21:00,96.51,96.53,96.51,96.53,10302
2018/05/17,13:22:00,96.53,96.54,96.51,96.53,19260
2018/05/17,13:23:00,96.53,96.60,96.53,96.59,21596
2018/05/17,13:24:00,96.59,96.59,96.54,96.54,16949
2018/05/17,13:25:00,96.54,96.57,96.53,96.54,8313
2018/05/17,13:26:00,96.54,96.56,96.54,96.54,11243
2018/05/17,13:27:00,96.54,96.57,96.54,96.57,5107
2018/05/17,13:28:00,96.57,96.57,96.52,96.56,29679
2018/05/17,13:29:00,96.56,96.57,96.54,96.54,6186
2018/05/17,13:30:00,96.55,96.55,96.44,96.49,32430
2018/05/17,13:31:00,96.49,96.53,96.49,96.51,17478
2018/05/17,13:32:00,96.51,96.52,96.46,96.50,26184
2018/05/17,13:33:00,96.50,96.51,96.48,96.49,6336
2018/05/17,13:34:00,96.49,96.51,96.48,96.50,9986
2018/05/17,13:35:00,96.50,96.51,96.49,96.50,8277
2018/05/17,13:36:00,96.50,96.51,96.49,96.50,6984
2018/05/17,13:37:00,96.50,96.50,96.43,96.46,25653
2018/05/17,13:38:00,96.46,96.48,96.43,96.48,14688
2018/05/17,13:39:00,96.47,96.48,96.44,96.45,8474
2018/05/17,13:40:00,96.44,96.48,96.43,96.47,12988
2018/05/17,13:41:00,96.47,96.51,96.44,96.44,18225
2018/05/17,13:42:00,96.45,96.45,96.36,96.39,49768
2018/05/17,13:43:00,96.38,96.39,96.36,96.37,28252
2018/05/17,13:44:00,96.37,96.37,96.24,96.30,80386
2018/05/17,13:45:00,96.30,96.30,96.20,96.26,38776
2018/05/17,13:46:00,96.27,96.27,96.20,96.25,20505
2018/05/17,13:47:00,96.25,96.25,96.18,96.20,27428
2018/05/17,13:48:00,96.20,96.24,96.19,96.21,32331
2018/05/17,13:49:00,96.21,96.22,96.19,96.21,17931
2018/05/17,13:50:00,96.21,96.21,96.19,96.21,21755
2018/05/17,13:51:00,96.20,96.28,96.18,96.27,50606
2018/05/17,13:52:00,96.27,96.29,96.26,96.27,23629
2018/05/17,13:53:00,96.27,96.30,96.27,96.28,24663
2018/05/17,13:54:00,96.28,96.28,96.24,96.25,26012
2018/05/17,13:55:00,96.25,96.25,96.11,96.18,113841
2018/05/17,13:56:00,96.18,96.20,96.12,96.12,27790
2018/05/17,13:57:00,96.12,96.13,96.01,96.06,70130
2018/05/17,13:58:00,96.05,96.15,96.05,96.14,30291
2018/05/17,13:59:00,96.14,96.14,96.05,96.10,34768
2018/05/17,14:00:00,96.10,96.12,96.04,96.06,26793
2018/05/17,14:01:00,96.06,96.12,95.93,96.00,108762
2018/05/17,14:02:00,96.01,96.01,95.91,95.94,82886
2018/05/17,14:03:00,95.94,95.99,95.90,95.93,49681
2018/05/17,14:04:00,95.93,95.95,95.85,95.85,35100
2018/05/17,14:05:00,95.86,95.92,95.84,95.90,60504
2018/05/17,14:06:00,95.90,96.03,95.83,96.00,51122
2018/05/17,14:07:00,96.00,96.01,95.97,96.00,17761
2018/05/17,14:08:00,96.00,96.06,95.98,96.05,27877
2018/05/17,14:09:00,96.05,96.06,96.00,96.05,45698
2018/05/17,14:10:00,96.05,96.09,96.04,96.05,18704
2018/05/17,14:11:00,96.05,96.08,96.04,96.04,21683
2018/05/17,14:12:00,96.04,96.13,96.04,96.11,29648
2018/05/17,14:13:00,96.11,96.13,96.07,96.09,26795
2018/05/17,14:14:00,96.10,96.11,96.05,96.08,37298
2018/05/17,14:15:00,96.08,96.10,96.06,96.10,30974
2018/05/17,14:16:00,96.10,96.17,96.08,96.17,42200
2018/05/17,14:17:00,96.16,96.17,96.09,96.12,32593
2018/05/17,14:18:00,96.12,96.12,96.07,96.08,48868
2018/05/17,14:19:00,96.09,96.22,96.09,96.21,38405
2018/05/17,14:20:00,96.21,96.26,96.18,96.25,28948
2018/05/17,14:21:00,96.25,96.26,96.16,96.16,38139
2018/05/17,14:22:00,96.16,96.22,96.16,96.19,19215
2018/05/17,14:23:00,96.19,96.23,96.19,96.20,23598
2018/05/17,14:24:00,96.20,96.21,96.16,96.18,49162
2018/05/17,14:25:00,96.18,96.18,96.10,96.16,89537
2018/05/17,14:26:00,96.16,96.16,96.10,96.12,39013
2018/05/17,14:27:00,96.13,96.18,96.13,96.15,18514
2018/05/17,14:28:00,96.15,96.21,96.12,96.21,19342
2018/05/17,14:29:00,96.21,96.23,96.19,96.21,39505
2018/05/17,14:30:00,96.21,96.21,96.18,96.19,29941
2018/05/17,14:31:00,96.19,96.28,96.19,96.28,15555
2018/05/17,14:32:00,96.28,96.28,96.25,96.28,35994
2018/05/17,14:33:00,96.28,96.33,96.26,96.27,36115
2018/05/17,14:34:00,96.27,96.31,96.22,96.31,58859
2018/05/17,14:35:00,96.31,96.35,96.30,96.33,49945
2018/05/17,14:36:00,96.33,96.33,96.28,96.28,22958
2018/05/17,14:37:00,96.28,96.30,96.25,96.26,27748
2018/05/17,14:38:00,96.27,96.27,96.19,96.25,35959
2018/05/17,14:39:00,96.26,96.30,96.25,96.30,13471
2018/05/17,14:40:00,96.30,96.30,96.26,96.26,12643
2018/05/17,14:41:00,96.26,96.34,96.26,96.33,21559
2018/05/17,14:42:00,96.33,96.38,96.33,96.37,22668
2018/05/17,14:43:00,96.37,96.40,96.36,96.38,19327
2018/05/17,14:44:00,96.38,96.39,96.29,96.29,38266
2018/05/17,14:45:00,96.29,96.38,96.29,96.34,33082
2018/05/17,14:46:00,96.34,96.34,96.30,96.33,11431
2018/05/17,14:47:00,96.32,96.32,96.25,96.28,30759
2018/05/17,14:48:00,96.27,96.27,96.23,96.26,31410
2018/05/17,14:49:00,96.27,96.32,96.26,96.28,21438
2018/05/17,14:50:00,96.28,96.36,96.27,96.35,21620
2018/05/17,14:51:00,96.36,96.40,96.33,96.37,47338
2018/05/17,14:52:00,96.38,96.40,96.36,96.40,12994
2018/05/17,14:53:00,96.40,96.42,96.38,96.38,25720
2018/05/17,14:54:00,96.39,96.43,96.39,96.43,15741
2018/05/17,14:55:00,96.42,96.47,96.41,96.47,24347
2018/05/17,14:56:00,96.47,96.47,96.44,96.46,19077
2018/05/17,14:57:00,96.46,96.46,96.42,96.45,18680
2018/05/17,14:58:00,96.45,96.51,96.45,96.50,39472
2018/05/17,14:59:00,96.50,96.51,96.47,96.50,20888
2018/05/17,15:00:00,96.50,96.51,96.46,96.50,33984
2018/05/17,15:01:00,96.50,96.51,96.47,96.48,15761
2018/05/17,15:02:00,96.48,96.54,96.48,96.53,10144
2018/05/17,15:03:00,96.53,96.54,96.50,96.53,54169
2018/05/17,15:04:00,96.53,96.54,96.49,96.53,47353
2018/05/17,15:05:00,96.52,96.52,96.48,96.49,17978
2018/05/17,15:06:00,96.49,96.51,96.47,96.51,20039
2018/05/17,15:07:00,96.51,96.52,96.47,96.49,16224
2018/05/17,15:08:00,96.49,96.51,96.45,96.46,19075
2018/05/17,15:09:00,96.46,96.49,96.46,96.49,14029
2018/05/17,15:10:00,96.49,96.51,96.45,96.50,29236
2018/05/17,15:11:00,96.51,96.54,96.45,96.45,20037
2018/05/17,15:12:00,96.45,96.45,96.32,96.35,59045
2018/05/17,15:13:00,96.36,96.42,96.36,96.42,43148
2018/05/17,15:14:00,96.42,96.45,96.41,96.44,15158
2018/05/17,15:15:00,96.44,96.45,96.41,96.43,30405
2018/05/17,15:16:00,96.43,96.43,96.30,96.30,46953
2018/05/17,15:17:00,96.30,96.32,96.24,96.32,30653
2018/05/17,15:18:00,96.33,96.36,96.31,96.35,11616
2018/05/17,15:19:00,96.34,96.34,96.29,96.31,19147
2018/05/17,15:20:00,96.31,96.35,96.30,96.33,31448
2018/05/17,15:21:00,96.33,96.38,96.32,96.36,21261
2018/05/17,15:22:00,96.36,96.42,96.36,96.40,35277
2018/05/17,15:23:00,96.40,96.45,96.40,96.44,22335
2018/05/17,15:24:00,96.44,96.44,96.37,96.40,18402
2018/05/17,15:25:00,96.40,96.45,96.40,96.45,28520
2018/05/17,15:26:00,96.45,96.50,96.43,96.50,44404
2018/05/17,15:27:00,96.50,96.53,96.48,96.49,15860
2018/05/17,15:28:00,96.48,96.49,96.45,96.46,20290
2018/05/17,15:29:00,96.46,96.53,96.46,96.53,12287
2018/05/17,15:30:00,96.53,96.53,96.36,96.38,64792
2018/05/17,15:31:00,96.37,96.38,96.32,96.35,36943
2018/05/17,15:32:00,96.36,96.37,96.31,96.37,28795
2018/05/17,15:33:00,96.37,96.37,96.33,96.33,15770
2018/05/17,15:34:00,96.33,96.33,96.30,96.32,18283
2018/05/17,15:35:00,96.32,96.34,96.28,96.34,25074
2018/05/17,15:36:00,96.34,96.35,96.29,96.33,26794
2018/05/17,15:37:00,96.33,96.35,96.32,96.33,8977
2018/05/17,15:38:00,96.33,96.37,96.32,96.33,15858
2018/05/17,15:39:00,96.33,96.35,96.32,96.34,18503
2018/05/17,15:40:00,96.34,96.34,96.29,96.32,36520
2018/05/17,15:41:00,96.31,96.31,96.22,96.27,43204
2018/05/17,15:42:00,96.27,96.33,96.25,96.32,64566
2018/05/17,15:43:00,96.31,96.39,96.31,96.39,24157
2018/05/17,15:44:00,96.39,96.40,96.36,96.36,24422
2018/05/17,15:45:00,96.36,96.38,96.32,96.35,28373
2018/05/17,15:46:00,96.36,96.36,96.30,96.36,37983
2018/05/17,15:47:00,96.36,96.42,96.35,96.41,65282
2018/05/17,15:48:00,96.41,96.43,96.38,96.40,32499
2018/05/17,15:49:00,96.40,96.43,96.39,96.42,27743
2018/05/17,15:50:00,96.42,96.46,96.41,96.45,46775
2018/05/17,15:51:00,96.45,96.52,96.25,96.26,215538
2018/05/17,15:52:00,96.26,96.31,96.24,96.26,45688
2018/05/17,15:53:00,96.26,96.32,96.23,96.23,90918
2018/05/17,15:54:00,96.23,96.23,96.20,96.20,60659
2018/05/17,15:55:00,96.21,96.27,96.21,96.24,62502
2018/05/17,15:56:00,96.24,96.31,96.21,96.24,127660
2018/05/17,15:57:00,96.25,96.31,96.23,96.24,92840
2018/05/17,15:58:00,96.23,96.26,96.20,96.22,145812
2018/05/17,15:59:00,96.22,96.30,96.20,96.29,213277
2018/05/17,16:00:00,96.29,96.41,96.14,96.18,633606
2018/05/18,09:31:00,96.01,96.41,96.01,96.32,1759366
2018/05/18,09:32:00,96.32,96.49,96.30,96.46,79360
2018/05/18,09:33:00,96.46,96.52,96.40,96.43,58661
2018/05/18,09:34:00,96.42,96.48,96.40,96.43,43505
2018/05/18,09:35:00,96.44,96.51,96.36,96.44,109028
2018/05/18,09:36:00,96.43,96.44,96.34,96.36,77418
2018/05/18,09:37:00,96.36,96.65,96.36,96.57,70084
2018/05/18,09:38:00,96.58,96.63,96.53,96.56,51420
2018/05/18,09:39:00,96.56,96.80,96.54,96.78,86320
2018/05/18,09:40:00,96.78,96.80,96.69,96.70,58520
2018/05/18,09:41:00,96.70,96.80,96.67,96.80,53637
2018/05/18,09:42:00,96.80,96.84,96.75,96.78,56696
2018/05/18,09:43:00,96.77,96.82,96.64,96.65,49868
2018/05/18,09:44:00,96.64,96.69,96.60,96.62,50250
2018/05/18,09:45:00,96.62,96.66,96.58,96.61,73753
2018/05/18,09:46:00,96.60,96.68,96.56,96.61,67853
2018/05/18,09:47:00,96.61,96.72,96.61,96.68,24052
2018/05/18,09:48:00,96.68,96.70,96.62,96.66,43786
2018/05/18,09:49:00,96.67,96.76,96.66,96.68,39760
2018/05/18,09:50:00,96.70,96.74,96.67,96.69,38137
2018/05/18,09:51:00,96.69,96.69,96.60,96.66,45093
2018/05/18,09:52:00,96.66,96.67,96.52,96.56,61199
2018/05/18,09:53:00,96.56,96.58,96.49,96.54,39206
2018/05/18,09:54:00,96.54,96.56,96.45,96.47,40909
2018/05/18,09:55:00,96.47,96.48,96.30,96.33,48248
2018/05/18,09:56:00,96.34,96.43,96.34,96.43,52952
2018/05/18,09:57:00,96.43,96.46,96.39,96.43,35540
2018/05/18,09:58:00,96.42,96.44,96.39,96.44,79948
2018/05/18,09:59:00,96.44,96.50,96.44,96.44,29000
2018/05/18,10:00:00,96.44,96.53,96.42,96.52,51578
2018/05/18,10:01:00,96.52,96.53,96.36,96.38,64171
2018/05/18,10:02:00,96.38,96.57,96.37,96.56,38808
2018/05/18,10:03:00,96.56,96.58,96.32,96.34,75450
2018/05/18,10:04:00,96.34,96.44,96.31,96.43,40797
2018/05/18,10:05:00,96.43,96.51,96.43,96.48,61283
2018/05/18,10:06:00,96.48,96.51,96.38,96.38,68265
2018/05/18,10:07:00,96.38,96.42,96.34,96.38,48323
2018/05/18,10:08:00,96.39,96.57,96.39,96.57,40423
2018/05/18,10:09:00,96.58,96.72,96.56,96.72,74984
2018/05/18,10:10:00,96.72,96.73,96.59,96.65,57946
2018/05/18,10:11:00,96.64,96.64,96.56,96.63,43831
2018/05/18,10:12:00,96.63,96.64,96.56,96.63,42856
2018/05/18,10:13:00,96.63,96.70,96.62,96.69,36002
2018/05/18,10:14:00,96.68,96.68,96.60,96.63,17626
2018/05/18,10:15:00,96.64,96.65,96.55,96.60,37030
2018/05/18,10:16:00,96.61,96.63,96.57,96.59,23080
2018/05/18,10:17:00,96.59,96.64,96.58,96.62,17718
2018/05/18,10:18:00,96.62,96.64,96.54,96.57,22000
2018/05/18,10:19:00,96.57,96.63,96.57,96.62,18210
2018/05/18,10:20:00,96.63,96.64,96.58,96.60,21889
2018/05/18,10:21:00,96.61,96.82,96.61,96.79,70267
2018/05/18,10:22:00,96.79,96.84,96.78,96.79,68209
2018/05/18,10:23:00,96.79,96.81,96.75,96.80,29281
2018/05/18,10:24:00,96.80,96.84,96.76,96.77,31843
2018/05/18,10:25:00,96.77,96.87,96.76,96.83,62261
2018/05/18,10:26:00,96.82,96.86,96.81,96.82,36211
2018/05/18,10:27:00,96.82,96.83,96.76,96.77,36502
2018/05/18,10:28:00,96.77,96.83,96.77,96.80,15414
2018/05/18,10:29:00,96.80,96.80,96.70,96.70,40747
2018/05/18,10:30:00,96.70,96.77,96.70,96.77,26264
2018/05/18,10:31:00,96.77,96.78,96.68,96.74,55897
2018/05/18,10:32:00,96.74,96.74,96.54,96.54,60021
2018/05/18,10:33:00,96.54,96.63,96.52,96.55,22868
2018/05/18,10:34:00,96.55,96.59,96.52,96.55,25408
2018/05/18,10:35:00,96.55,96.55,96.43,96.47,63032
2018/05/18,10:36:00,96.47,96.47,96.33,96.34,59411
2018/05/18,10:37:00,96.33,96.41,96.33,96.41,27630
2018/05/18,10:38:00,96.41,96.41,96.30,96.34,49531
2018/05/18,10:39:00,96.34,96.49,96.34,96.49,41461
2018/05/18,10:40:00,96.49,96.55,96.43,96.44,66092
2018/05/18,10:41:00,96.44,96.50,96.30,96.31,73766
2018/05/18,10:42:00,96.31,96.44,96.30,96.44,61815
2018/05/18,10:43:00,96.44,96.48,96.40,96.45,25938
2018/05/18,10:44:00,96.46,96.58,96.46,96.56,86985
2018/05/18,10:45:00,96.57,96.58,96.53,96.56,15433
2018/05/18,10:46:00,96.55,96.58,96.52,96.56,24018
2018/05/18,10:47:00,96.56,96.73,96.56,96.70,57699
2018/05/18,10:48:00,96.70,96.71,96.65,96.68,24493
2018/05/18,10:49:00,96.67,96.69,96.59,96.61,31979
2018/05/18,10:50:00,96.61,96.65,96.61,96.62,19207
2018/05/18,10:51:00,96.61,96.67,96.59,96.65,22287
2018/05/18,10:52:00,96.65,96.68,96.61,96.64,26628
2018/05/18,10:53:00,96.64,96.66,96.61,96.61,9183
2018/05/18,10:54:00,96.61,96.62,96.58,96.62,13884
2018/05/18,10:55:00,96.62,96.64,96.56,96.58,25465
2018/05/18,10:56:00,96.58,96.61,96.51,96.55,32436
2018/05/18,10:57:00,96.54,96.61,96.53,96.59,13156
2018/05/18,10:58:00,96.59,96.60,96.55,96.59,14013
2018/05/18,10:59:00,96.58,96.62,96.56,96.58,21916
2018/05/18,11:00:00,96.58,96.62,96.54,96.62,28671
2018/05/18,11:01:00,96.62,96.65,96.56,96.63,35956
2018/05/18,11:02:00,96.63,96.67,96.62,96.65,33924
2018/05/18,11:03:00,96.65,96.67,96.64,96.65,40338
2018/05/18,11:04:00,96.64,96.67,96.63,96.66,33684
2018/05/18,11:05:00,96.67,96.77,96.66,96.74,54713
2018/05/18,11:06:00,96.74,96.75,96.71,96.74,14558
2018/05/18,11:07:00,96.74,96.74,96.70,96.72,45641
2018/05/18,11:08:00,96.72,96.79,96.71,96.78,25857
2018/05/18,11:09:00,96.78,96.79,96.73,96.75,26094
2018/05/18,11:10:00,96.75,96.77,96.73,96.74,21057
2018/05/18,11:11:00,96.74,96.76,96.73,96.75,18292
2018/05/18,11:12:00,96.75,96.78,96.74,96.76,12750
2018/05/18,11:13:00,96.77,96.82,96.73,96.74,41164
2018/05/18,11:14:00,96.74,96.76,96.70,96.72,31537
2018/05/18,11:15:00,96.72,96.74,96.69,96.72,22895
2018/05/18,11:16:00,96.72,96.72,96.66,96.71,37686
2018/05/18,11:17:00,96.71,96.76,96.70,96.76,12280
2018/05/18,11:18:00,96.76,96.78,96.74,96.76,10817
2018/05/18,11:19:00,96.76,96.79,96.74,96.79,17968
2018/05/18,11:20:00,96.79,96.87,96.79,96.85,35954
2018/05/18,11:21:00,96.85,96.93,96.84,96.92,58529
2018/05/18,11:22:00,96.92,96.92,96.84,96.84,20784
2018/05/18,11:23:00,96.84,96.88,96.84,96.85,28722
2018/05/18,11:24:00,96.85,96.86,96.77,96.82,44025
2018/05/18,11:25:00,96.82,96.89,96.82,96.84,22846
2018/05/18,11:26:00,96.84,96.86,96.78,96.78,28362
2018/05/18,11:27:00,96.79,96.84,96.79,96.80,10526
2018/05/18,11:28:00,96.79,96.84,96.74,96.80,31862
2018/05/18,11:29:00,96.80,96.83,96.77,96.82,23505
2018/05/18,11:30:00,96.82,96.85,96.75,96.76,37585
2018/05/18,11:31:00,96.78,96.80,96.77,96.79,42206
2018/05/18,11:32:00,96.79,96.86,96.79,96.84,43011
2018/05/18,11:33:00,96.84,96.84,96.80,96.82,15183
2018/05/18,11:34:00,96.81,96.82,96.76,96.76,26180
2018/05/18,11:35:00,96.76,96.78,96.72,96.74,45827
2018/05/18,11:36:00,96.74,96.78,96.72,96.77,25537
2018/05/18,11:37:00,96.77,96.77,96.74,96.76,26131
2018/05/18,11:38:00,96.76,96.84,96.75,96.83,62909
2018/05/18,11:39:00,96.83,96.85,96.83,96.85,43649
2018/05/18,11:40:00,96.85,96.85,96.80,96.85,20030
2018/05/18,11:41:00,96.85,96.87,96.83,96.84,38912
2018/05/18,11:42:00,96.84,96.86,96.82,96.83,19409
2018/05/18,11:43:00,96.82,96.88,96.82,96.83,27277
2018/05/18,11:44:00,96.84,96.88,96.82,96.85,45930
2018/05/18,11:45:00,96.85,96.88,96.84,96.87,29828
2018/05/18,11:46:00,96.87,96.87,96.80,96.80,33521
2018/05/18,11:47:00,96.80,96.80,96.69,96.71,68536
2018/05/18,11:48:00,96.71,96.75,96.70,96.74,15631
2018/05/18,11:49:00,96.73,96.76,96.72,96.73,16178
2018/05/18,11:50:00,96.74,96.77,96.74,96.76,16026
2018/05/18,11:51:00,96.76,96.80,96.71,96.80,25279
2018/05/18,11:52:00,96.80,96.80,96.71,96.78,62890
2018/05/18,11:53:00,96.77,96.80,96.77,96.80,21375
2018/05/18,11:54:00,96.80,96.81,96.77,96.78,14191
2018/05/18,11:55:00,96.78,96.80,96.77,96.79,18608
2018/05/18,11:56:00,96.78,96.82,96.72,96.72,44701
2018/05/18,11:57:00,96.73,96.79,96.71,96.79,17177
2018/05/18,11:58:00,96.79,96.82,96.77,96.80,25386
2018/05/18,11:59:00,96.79,96.81,96.79,96.79,7334
2018/05/18,12:00:00,96.80,96.82,96.76,96.77,16793
2018/05/18,12:01:00,96.78,96.78,96.70,96.70,22528
2018/05/18,12:02:00,96.70,96.71,96.64,96.71,30182
2018/05/18,12:03:00,96.70,96.72,96.68,96.71,15393
2018/05/18,12:04:00,96.72,96.74,96.71,96.73,19801
2018/05/18,12:05:00,96.74,96.76,96.67,96.67,34798
2018/05/18,12:06:00,96.67,96.71,96.66,96.69,17446
2018/05/18,12:07:00,96.69,96.73,96.69,96.71,13357
2018/05/18,12:08:00,96.72,96.73,96.70,96.71,25124
2018/05/18,12:09:00,96.72,96.75,96.71,96.75,12612
2018/05/18,12:10:00,96.74,96.75,96.68,96.70,26904
2018/05/18,12:11:00,96.70,96.72,96.68,96.70,29413
2018/05/18,12:12:00,96.71,96.75,96.71,96.75,22074
2018/05/18,12:13:00,96.75,96.75,96.73,96.74,11083
2018/05/18,12:14:00,96.74,96.75,96.72,96.75,14539
2018/05/18,12:15:00,96.75,96.75,96.69,96.69,17614
2018/05/18,12:16:00,96.69,96.70,96.66,96.69,17731
2018/05/18,12:17:00,96.69,96.76,96.69,96.75,23499
2018/05/18,12:18:00,96.75,96.75,96.65,96.68,44994
2018/05/18,12:19:00,96.68,96.70,96.67,96.69,11694
2018/05/18,12:20:00,96.69,96.70,96.66,96.70,12417
2018/05/18,12:21:00,96.70,96.70,96.67,96.67,11485
2018/05/18,12:22:00,96.67,96.70,96.65,96.67,14614
2018/05/18,12:23:00,96.68,96.72,96.66,96.67,24751
2018/05/18,12:24:00,96.68,96.69,96.67,96.69,6069
2018/05/18,12:25:00,96.69,96.69,96.67,96.67,8085
2018/05/18,12:26:00,96.68,96.70,96.63,96.65,19466
2018/05/18,12:27:00,96.65,96.66,96.59,96.66,36730
2018/05/18,12:28:00,96.66,96.68,96.64,96.64,13912
2018/05/18,12:29:00,96.64,96.64,96.57,96.61,19706
2018/05/18,12:30:00,96.61,96.63,96.55,96.58,33946
2018/05/18,12:31:00,96.58,96.58,96.54,96.56,20632
2018/05/18,12:32:00,96.56,96.57,96.51,96.53,33831
2018/05/18,12:33:00,96.53,96.56,96.53,96.54,13908
2018/05/18,12:34:00,96.54,96.58,96.52,96.58,13481
2018/05/18,12:35:00,96.58,96.60,96.54,96.59,30995
2018/05/18,12:36:00,96.59,96.62,96.58,96.59,13190
2018/05/18,12:37:00,96.59,96.62,96.59,96.59,7027
2018/05/18,12:38:00,96.60,96.60,96.57,96.58,12910
2018/05/18,12:39:00,96.58,96.58,96.54,96.56,41464
2018/05/18,12:40:00,96.56,96.60,96.56,96.60,17349
2018/05/18,12:41:00,96.60,96.60,96.58,96.59,18676
2018/05/18,12:42:00,96.58,96.67,96.57,96.67,22656
2018/05/18,12:43:00,96.67,96.71,96.67,96.71,21748
2018/05/18,12:44:00,96.72,96.72,96.70,96.72,14208
2018/05/18,12:45:00,96.72,96.72,96.69,96.70,14837
2018/05/18,12:46:00,96.69,96.72,96.69,96.72,14092
2018/05/18,12:47:00,96.72,96.75,96.70,96.74,13804
2018/05/18,12:48:00,96.74,96.74,96.71,96.74,13155
2018/05/18,12:49:00,96.74,96.76,96.72,96.72,23500
2018/05/18,12:50:00,96.72,96.75,96.71,96.71,19164
2018/05/18,12:51:00,96.71,96.72,96.68,96.71,15732
2018/05/18,12:52:00,96.71,96.71,96.62,96.68,30843
2018/05/18,12:53:00,96.69,96.74,96.69,96.72,18273
2018/05/18,12:54:00,96.71,96.71,96.65,96.67,17225
2018/05/18,12:55:00,96.67,96.68,96.58,96.60,28710
2018/05/18,12:56:00,96.60,96.63,96.57,96.57,19878
2018/05/18,12:57:00,96.56,96.59,96.55,96.58,10714
2018/05/18,12:58:00,96.58,96.60,96.55,96.60,21163
2018/05/18,12:59:00,96.61,96.66,96.58,96.65,13644
2018/05/18,13:00:00,96.65,96.73,96.64,96.72,24152
2018/05/18,13:01:00,96.73,96.73,96.62,96.66,28868
2018/05/18,13:02:00,96.65,96.66,96.59,96.60,12263
2018/05/18,13:03:00,96.60,96.61,96.58,96.60,19470
2018/05/18,13:04:00,96.60,96.65,96.57,96.65,14473
2018/05/18,13:05:00,96.65,96.65,96.58,96.61,22749
2018/05/18,13:06:00,96.61,96.62,96.60,96.60,9125
2018/05/18,13:07:00,96.60,96.64,96.60,96.63,4673
2018/05/18,13:08:00,96.63,96.65,96.63,96.65,6539
2018/05/18,13:09:00,96.66,96.68,96.64,96.64,10274
2018/05/18,13:10:00,96.64,96.65,96.62,96.62,9972
2018/05/18,13:11:00,96.62,96.64,96.56,96.58,75376
2018/05/18,13:12:00,96.58,96.61,96.58,96.58,9180
2018/05/18,13:13:00,96.59,96.60,96.57,96.58,12812
2018/05/18,13:14:00,96.58,96.61,96.57,96.61,19663
2018/05/18,13:15:00,96.62,96.67,96.62,96.65,14469
2018/05/18,13:16:00,96.65,96.72,96.64,96.71,35746
2018/05/18,13:17:00,96.71,96.72,96.67,96.68,13979
2018/05/18,13:18:00,96.69,96.71,96.67,96.70,9642
2018/05/18,13:19:00,96.70,96.73,96.69,96.71,27195
2018/05/18,13:20:00,96.71,96.73,96.70,96.71,10925
2018/05/18,13:21:00,96.70,96.71,96.65,96.67,24737
2018/05/18,13:22:00,96.66,96.72,96.66,96.70,13182
2018/05/18,13:23:00,96.70,96.71,96.68,96.68,9045
2018/05/18,13:24:00,96.68,96.72,96.68,96.72,7382
2018/05/18,13:25:00,96.71,96.73,96.71,96.72,22597
2018/05/18,13:26:00,96.71,96.72,96.69,96.70,13856
2018/05/18,13:27:00,96.71,96.74,96.66,96.66,48130
2018/05/18,13:28:00,96.67,96.67,96.64,96.66,13825
2018/05/18,13:29:00,96.65,96.66,96.62,96.63,9149
2018/05/18,13:30:00,96.63,96.65,96.62,96.65,9658
2018/05/18,13:31:00,96.65,96.66,96.62,96.62,12844
2018/05/18,13:32:00,96.62,96.62,96.58,96.58,20379
2018/05/18,13:33:00,96.58,96.59,96.52,96.53,31184
2018/05/18,13:34:00,96.53,96.55,96.51,96.54,20756
2018/05/18,13:35:00,96.54,96.56,96.47,96.48,120018
2018/05/18,13:36:00,96.48,96.49,96.43,96.48,20972
2018/05/18,13:37:00,96.48,96.50,96.46,96.48,12264
2018/05/18,13:38:00,96.48,96.56,96.47,96.53,38778
2018/05/18,13:39:00,96.53,96.54,96.52,96.54,19981
2018/05/18,13:40:00,96.54,96.56,96.52,96.53,14145
2018/05/18,13:41:00,96.53,96.56,96.52,96.53,14309
2018/05/18,13:42:00,96.54,96.56,96.51,96.52,8427
2018/05/18,13:43:00,96.53,96.57,96.49,96.49,35251
2018/05/18,13:44:00,96.50,96.52,96.49,96.52,7032
2018/05/18,13:45:00,96.52,96.52,96.45,96.48,49589
2018/05/18,13:46:00,96.48,96.51,96.48,96.50,6189
2018/05/18,13:47:00,96.50,96.52,96.49,96.49,9303
2018/05/18,13:48:00,96.49,96.52,96.47,96.48,12321
2018/05/18,13:49:00,96.48,96.50,96.47,96.48,8032
2018/05/18,13:50:00,96.48,96.52,96.47,96.50,14094
2018/05/18,13:51:00,96.50,96.51,96.49,96.50,15602
2018/05/18,13:52:00,96.51,96.54,96.51,96.51,15108
2018/05/18,13:53:00,96.51,96.52,96.47,96.49,11812
2018/05/18,13:54:00,96.50,96.52,96.48,96.52,9622
2018/05/18,13:55:00,96.51,96.52,96.49,96.50,9846
2018/05/18,13:56:00,96.50,96.53,96.50,96.53,7866
2018/05/18,13:57:00,96.53,96.55,96.52,96.55,9802
2018/05/18,13:58:00,96.55,96.59,96.54,96.59,18021
2018/05/18,13:59:00,96.59,96.59,96.57,96.59,6503
2018/05/18,14:00:00,96.58,96.58,96.53,96.54,10455
2018/05/18,14:01:00,96.54,96.54,96.48,96.48,15711
2018/05/18,14:02:00,96.48,96.50,96.46,96.48,20056
2018/05/18,14:03:00,96.48,96.50,96.47,96.47,10299
2018/05/18,14:04:00,96.47,96.48,96.46,96.47,7608
2018/05/18,14:05:00,96.47,96.51,96.47,96.48,7680
2018/05/18,14:06:00,96.48,96.50,96.48,96.50,14585
2018/05/18,14:07:00,96.50,96.50,96.45,96.50,31775
2018/05/18,14:08:00,96.50,96.50,96.47,96.48,9097
2018/05/18,14:09:00,96.48,96.51,96.46,96.50,12201
2018/05/18,14:10:00,96.50,96.51,96.49,96.50,9680
2018/05/18,14:11:00,96.50,96.51,96.48,96.49,13980
2018/05/18,14:12:00,96.49,96.49,96.45,96.45,15549
2018/05/18,14:13:00,96.45,96.53,96.45,96.52,12354
2018/05/18,14:14:00,96.53,96.53,96.48,96.49,25782
2018/05/18,14:15:00,96.49,96.50,96.49,96.49,6428
2018/05/18,14:16:00,96.49,96.50,96.46,96.47,10743
2018/05/18,14:17:00,96.47,96.48,96.43,96.45,13575
2018/05/18,14:18:00,96.45,96.45,96.40,96.45,15584
2018/05/18,14:19:00,96.45,96.47,96.43,96.47,7290
2018/05/18,14:20:00,96.47,96.52,96.47,96.51,14307
2018/05/18,14:21:00,96.51,96.52,96.50,96.52,5782
2018/05/18,14:22:00,96.51,96.52,96.51,96.51,10993
2018/05/18,14:23:00,96.51,96.51,96.46,96.50,40329
2018/05/18,14:24:00,96.50,96.50,96.45,96.46,33185
2018/05/18,14:25:00,96.46,96.48,96.44,96.48,24090
2018/05/18,14:26:00,96.49,96.49,96.46,96.48,9602
2018/05/18,14:27:00,96.48,96.50,96.47,96.49,12448
2018/05/18,14:28:00,96.49,96.50,96.47,96.48,11298
2018/05/18,14:29:00,96.48,96.50,96.48,96.48,11653
2018/05/18,14:30:00,96.48,96.51,96.48,96.49,8938
2018/05/18,14:31:00,96.49,96.50,96.45,96.50,30777
2018/05/18,14:32:00,96.50,96.52,96.45,96.51,37054
2018/05/18,14:33:00,96.51,96.51,96.46,96.48,12439
2018/05/18,14:34:00,96.48,96.49,96.45,96.47,10416
2018/05/18,14:35:00,96.47,96.49,96.45,96.49,14390
2018/05/18,14:36:00,96.49,96.50,96.44,96.45,19202
2018/05/18,14:37:00,96.45,96.45,96.42,96.45,18720
2018/05/18,14:38:00,96.45,96.48,96.45,96.48,17589
2018/05/18,14:39:00,96.48,96.55,96.47,96.54,21510
2018/05/18,14:40:00,96.54,96.58,96.54,96.55,19944
2018/05/18,14:41:00,96.55,96.58,96.55,96.58,23398
2018/05/18,14:42:00,96.57,96.59,96.56,96.59,6689
2018/05/18,14:43:00,96.58,96.60,96.55,96.57,22020
2018/05/18,14:44:00,96.57,96.57,96.54,96.54,11688
2018/05/18,14:45:00,96.54,96.56,96.54,96.54,12144
2018/05/18,14:46:00,96.54,96.55,96.51,96.55,17704
2018/05/18,14:47:00,96.55,96.56,96.53,96.54,7178
2018/05/18,14:48:00,96.54,96.56,96.53,96.56,9452
2018/05/18,14:49:00,96.56,96.60,96.56,96.57,12383
2018/05/18,14:50:00,96.58,96.59,96.53,96.54,18578
2018/05/18,14:51:00,96.55,96.56,96.53,96.54,11517
2018/05/18,14:52:00,96.52,96.55,96.52,96.54,9086
2018/05/18,14:53:00,96.54,96.57,96.54,96.55,10943
2018/05/18,14:54:00,96.55,96.55,96.52,96.52,8725
2018/05/18,14:55:00,96.52,96.54,96.50,96.54,19022
2018/05/18,14:56:00,96.54,96.56,96.50,96.52,16538
2018/05/18,14:57:00,96.52,96.55,96.51,96.55,8422
2018/05/18,14:58:00,96.55,96.57,96.53,96.56,29436
2018/05/18,14:59:00,96.56,96.56,96.50,96.51,23697
2018/05/18,15:00:00,96.50,96.54,96.47,96.53,18615
2018/05/18,15:01:00,96.52,96.55,96.44,96.45,18288
2018/05/18,15:02:00,96.45,96.47,96.41,96.41,36955
2018/05/18,15:03:00,96.41,96.45,96.41,96.42,11268
2018/05/18,15:04:00,96.42,96.45,96.40,96.44,30732
2018/05/18,15:05:00,96.44,96.44,96.40,96.41,46875
2018/05/18,15:06:00,96.41,96.46,96.41,96.46,30342
2018/05/18,15:07:00,96.46,96.50,96.45,96.50,31064
2018/05/18,15:08:00,96.50,96.50,96.48,96.50,6685
2018/05/18,15:09:00,96.50,96.51,96.46,96.46,12286
2018/05/18,15:10:00,96.46,96.47,96.44,96.44,10189
2018/05/18,15:11:00,96.44,96.44,96.42,96.44,17150
2018/05/18,15:12:00,96.44,96.46,96.44,96.45,9977
2018/05/18,15:13:00,96.45,96.45,96.41,96.42,24358
2018/05/18,15:14:00,96.42,96.43,96.38,96.43,31367
2018/05/18,15:15:00,96.43,96.46,96.41,96.41,18935
2018/05/18,15:16:00,96.41,96.42,96.40,96.41,9653
2018/05/18,15:17:00,96.42,96.43,96.42,96.43,6441
2018/05/18,15:18:00,96.42,96.43,96.40,96.42,16886
2018/05/18,15:19:00,96.41,96.42,96.40,96.40,10743
2018/05/18,15:20:00,96.40,96.41,96.38,96.41,16283
2018/05/18,15:21:00,96.42,96.46,96.41,96.43,89999
2018/05/18,15:22:00,96.43,96.43,96.41,96.43,12643
2018/05/18,15:23:00,96.42,96.43,96.41,96.43,11442
2018/05/18,15:24:00,96.43,96.45,96.43,96.45,7932
2018/05/18,15:25:00,96.45,96.45,96.42,96.43,17913
2018/05/18,15:26:00,96.43,96.43,96.38,96.38,30082
2018/05/18,15:27:00,96.39,96.40,96.38,96.38,13973
2018/05/18,15:28:00,96.38,96.40,96.38,96.40,20935
2018/05/18,15:29:00,96.40,96.42,96.39,96.41,18845
2018/05/18,15:30:00,96.41,96.45,96.41,96.45,13947
2018/05/18,15:31:00,96.45,96.45,96.43,96.43,24934
2018/05/18,15:32:00,96.43,96.43,96.40,96.41,31616
2018/05/18,15:33:00,96.41,96.43,96.40,96.43,18069
2018/05/18,15:34:00,96.43,96.43,96.38,96.38,41104
2018/05/18,15:35:00,96.38,96.40,96.38,96.39,23436
2018/05/18,15:36:00,96.39,96.40,96.38,96.39,70919
2018/05/18,15:37:00,96.39,96.48,96.38,96.48,92962
2018/05/18,15:38:00,96.49,96.52,96.48,96.52,33979
2018/05/18,15:39:00,96.52,96.57,96.51,96.56,25303
2018/05/18,15:40:00,96.56,96.57,96.52,96.55,26949
2018/05/18,15:41:00,96.55,96.55,96.52,96.53,25311
2018/05/18,15:42:00,96.53,96.55,96.52,96.53,29846
2018/05/18,15:43:00,96.53,96.55,96.53,96.53,14676
2018/05/18,15:44:00,96.54,96.54,96.52,96.52,15342
2018/05/18,15:45:00,96.53,96.55,96.52,96.53,43703
2018/05/18,15:46:00,96.53,96.53,96.46,96.49,73785
2018/05/18,15:47:00,96.49,96.50,96.48,96.50,47330
2018/05/18,15:48:00,96.50,96.54,96.49,96.53,41973
2018/05/18,15:49:00,96.53,96.57,96.52,96.57,56792
2018/05/18,15:50:00,96.57,96.60,96.56,96.59,74638
2018/05/18,15:51:00,96.58,96.58,96.36,96.42,292290
2018/05/18,15:52:00,96.42,96.46,96.41,96.41,76156
2018/05/18,15:53:00,96.41,96.45,96.41,96.45,66422
2018/05/18,15:54:00,96.45,96.50,96.43,96.45,101162
2018/05/18,15:55:00,96.45,96.46,96.42,96.46,60482
2018/05/18,15:56:00,96.46,96.48,96.43,96.47,87268
2018/05/18,15:57:00,96.47,96.48,96.44,96.45,91873
2018/05/18,15:58:00,96.45,96.49,96.44,96.49,114587
2018/05/18,15:59:00,96.49,96.51,96.48,96.48,167543
2018/05/18,16:00:00,96.48,96.50,96.33,96.36,400958
2018/05/21,09:31:00,97.00,97.26,96.93,97.14,364240
2018/05/21,09:32:00,97.14,97.32,97.14,97.31,144699
2018/05/21,09:33:00,97.30,97.39,97.22,97.38,89837
2018/05/21,09:34:00,97.38,97.50,97.29,97.30,229135
2018/05/21,09:35:00,97.31,97.35,97.22,97.35,48175
2018/05/21,09:36:00,97.34,97.50,97.34,97.46,118048
2018/05/21,09:37:00,97.46,97.54,97.44,97.53,110014
2018/05/21,09:38:00,97.53,97.67,97.52,97.67,98363
2018/05/21,09:39:00,97.66,97.74,97.60,97.63,115695
2018/05/21,09:40:00,97.63,97.67,97.58,97.61,81104
2018/05/21,09:41:00,97.62,97.70,97.58,97.59,62497
2018/05/21,09:42:00,97.59,97.73,97.58,97.65,69169
2018/05/21,09:43:00,97.65,97.71,97.65,97.68,33230
2018/05/21,09:44:00,97.68,97.71,97.65,97.67,62750
2018/05/21,09:45:00,97.68,97.74,97.68,97.72,42790
2018/05/21,09:46:00,97.72,97.80,97.70,97.75,107535
2018/05/21,09:47:00,97.75,97.78,97.66,97.67,44509
2018/05/21,09:48:00,97.68,97.75,97.68,97.74,34797
2018/05/21,09:49:00,97.74,97.76,97.67,97.67,33931
2018/05/21,09:50:00,97.67,97.73,97.67,97.70,45234
2018/05/21,09:51:00,97.71,97.74,97.65,97.70,64020
2018/05/21,09:52:00,97.70,97.73,97.63,97.70,72734
2018/05/21,09:53:00,97.70,97.70,97.49,97.50,170105
2018/05/21,09:54:00,97.50,97.52,97.44,97.48,61889
2018/05/21,09:55:00,97.48,97.60,97.48,97.60,58360
2018/05/21,09:56:00,97.60,97.64,97.53,97.59,96036
2018/05/21,09:57:00,97.59,97.72,97.59,97.69,66464
2018/05/21,09:58:00,97.68,97.72,97.63,97.68,105682
2018/05/21,09:59:00,97.66,97.69,97.61,97.68,90856
2018/05/21,10:00:00,97.67,97.76,97.65,97.75,124345
2018/05/21,10:01:00,97.76,97.85,97.71,97.80,177250
2018/05/21,10:02:00,97.80,97.82,97.76,97.79,36116
2018/05/21,10:03:00,97.78,97.80,97.73,97.77,33577
2018/05/21,10:04:00,97.77,97.77,97.68,97.72,26467
2018/05/21,10:05:00,97.72,97.74,97.62,97.63,40324
2018/05/21,10:06:00,97.62,97.62,97.53,97.58,55653
2018/05/21,10:07:00,97.58,97.66,97.58,97.62,29964
2018/05/21,10:08:00,97.63,97.67,97.59,97.66,36245
2018/05/21,10:09:00,97.66,97.67,97.60,97.64,30061
2018/05/21,10:10:00,97.65,97.73,97.63,97.73,30807
2018/05/21,10:11:00,97.73,97.74,97.62,97.62,28213
2018/05/21,10:12:00,97.62,97.63,97.54,97.54,30780
2018/05/21,10:13:00,97.54,97.58,97.54,97.58,38299
2018/05/21,10:14:00,97.57,97.60,97.56,97.59,21633
2018/05/21,10:15:00,97.59,97.62,97.57,97.59,27668
2018/05/21,10:16:00,97.58,97.62,97.58,97.60,31748
2018/05/21,10:17:00,97.60,97.60,97.56,97.56,9651
2018/05/21,10:18:00,97.56,97.56,97.53,97.56,12983
2018/05/21,10:19:00,97.56,97.57,97.49,97.51,33753
2018/05/21,10:20:00,97.52,97.54,97.49,97.51,26105
2018/05/21,10:21:00,97.51,97.55,97.50,97.53,23245
2018/05/21,10:22:00,97.54,97.56,97.52,97.54,28205
2018/05/21,10:23:00,97.54,97.56,97.47,97.53,28016
2018/05/21,10:24:00,97.53,97.54,97.50,97.53,14607
2018/05/21,10:25:00,97.53,97.54,97.52,97.52,17154
2018/05/21,10:26:00,97.52,97.56,97.51,97.51,16313
2018/05/21,10:27:00,97.52,97.52,97.47,97.48,16917
2018/05/21,10:28:00,97.48,97.53,97.48,97.51,20200
2018/05/21,10:29:00,97.51,97.51,97.45,97.45,22262
2018/05/21,10:30:00,97.45,97.49,97.42,97.44,33922
2018/05/21,10:31:00,97.45,97.59,97.45,97.57,25337
2018/05/21,10:32:00,97.57,97.63,97.55,97.63,22625
2018/05/21,10:33:00,97.63,97.65,97.62,97.65,18880
2018/05/21,10:34:00,97.65,97.68,97.62,97.68,30780
2018/05/21,10:35:00,97.68,97.69,97.67,97.69,17438
2018/05/21,10:36:00,97.69,97.74,97.67,97.73,47058
2018/05/21,10:37:00,97.73,97.74,97.70,97.72,32539
2018/05/21,10:38:00,97.72,97.76,97.70,97.75,30373
2018/05/21,10:39:00,97.74,97.76,97.72,97.73,24044
2018/05/21,10:40:00,97.73,97.74,97.71,97.71,14442
2018/05/21,10:41:00,97.71,97.71,97.65,97.70,29754
2018/05/21,10:42:00,97.70,97.82,97.70,97.82,85506
2018/05/21,10:43:00,97.82,97.94,97.81,97.93,125732
2018/05/21,10:44:00,97.93,97.94,97.90,97.92,45429
2018/05/21,10:45:00,97.92,97.99,97.91,97.98,74827
2018/05/21,10:46:00,97.99,98.01,97.95,97.96,182033
2018/05/21,10:47:00,97.96,97.99,97.91,97.91,28542
2018/05/21,10:48:00,97.91,97.92,97.90,97.90,21528
2018/05/21,10:49:00,97.90,97.90,97.87,97.89,38800
2018/05/21,10:50:00,97.89,97.92,97.87,97.91,43898
2018/05/21,10:51:00,97.92,97.97,97.90,97.96,51570
2018/05/21,10:52:00,97.96,97.97,97.91,97.92,27809
2018/05/21,10:53:00,97.92,97.93,97.86,97.87,21903
2018/05/21,10:54:00,97.87,97.87,97.78,97.83,51381
2018/05/21,10:55:00,97.83,97.89,97.81,97.88,19029
2018/05/21,10:56:00,97.89,97.89,97.85,97.85,16987
2018/05/21,10:57:00,97.85,97.89,97.84,97.89,19823
2018/05/21,10:58:00,97.89,97.91,97.87,97.90,14479
2018/05/21,10:59:00,97.90,97.92,97.88,97.91,38157
2018/05/21,11:00:00,97.91,97.91,97.89,97.90,17914
2018/05/21,11:01:00,97.90,97.97,97.90,97.97,43390
2018/05/21,11:02:00,97.98,97.99,97.97,97.98,18569
2018/05/21,11:03:00,97.98,97.98,97.92,97.93,35368
2018/05/21,11:04:00,97.93,97.93,97.85,97.91,43881
2018/05/21,11:05:00,97.91,97.92,97.88,97.89,20641
2018/05/21,11:06:00,97.89,97.90,97.81,97.83,50017
2018/05/21,11:07:00,97.83,97.84,97.76,97.77,23300
2018/05/21,11:08:00,97.77,97.79,97.76,97.79,41811
2018/05/21,11:09:00,97.79,97.81,97.78,97.80,16841
2018/05/21,11:10:00,97.80,97.80,97.76,97.78,20299
2018/05/21,11:11:00,97.78,97.79,97.76,97.78,31034
2018/05/21,11:12:00,97.77,97.78,97.76,97.76,24256
2018/05/21,11:13:00,97.76,97.76,97.69,97.70,46047
2018/05/21,11:14:00,97.70,97.72,97.67,97.68,38913
2018/05/21,11:15:00,97.68,97.69,97.56,97.59,44231
2018/05/21,11:16:00,97.59,97.62,97.50,97.51,38070
2018/05/21,11:17:00,97.51,97.58,97.50,97.53,35093
2018/05/21,11:18:00,97.53,97.53,97.46,97.46,37743
2018/05/21,11:19:00,97.46,97.48,97.41,97.44,27851
2018/05/21,11:20:00,97.44,97.47,97.41,97.46,29936
2018/05/21,11:21:00,97.45,97.46,97.41,97.46,12808
2018/05/21,11:22:00,97.46,97.49,97.39,97.42,25045
2018/05/21,11:23:00,97.42,97.47,97.41,97.46,25410
2018/05/21,11:24:00,97.46,97.47,97.38,97.38,31518
2018/05/21,11:25:00,97.38,97.41,97.27,97.30,50946
2018/05/21,11:26:00,97.29,97.29,97.17,97.17,67729
2018/05/21,11:27:00,97.17,97.18,97.05,97.18,76971
2018/05/21,11:28:00,97.17,97.20,97.11,97.13,26025
2018/05/21,11:29:00,97.12,97.12,97.03,97.10,47428
2018/05/21,11:30:00,97.10,97.14,97.08,97.14,36540
2018/05/21,11:31:00,97.13,97.16,97.11,97.16,35872
2018/05/21,11:32:00,97.15,97.17,97.10,97.11,32721
2018/05/21,11:33:00,97.11,97.13,97.06,97.07,20292
2018/05/21,11:34:00,97.07,97.07,96.88,96.90,158549
2018/05/21,11:35:00,96.90,96.93,96.80,96.91,64850
2018/05/21,11:36:00,96.91,96.96,96.85,96.92,32670
2018/05/21,11:37:00,96.93,97.00,96.91,96.98,37263
2018/05/21,11:38:00,96.97,97.04,96.97,97.02,32025
2018/05/21,11:39:00,97.01,97.05,96.99,97.05,22714
2018/05/21,11:40:00,97.05,97.07,97.02,97.06,22142
2018/05/21,11:41:00,97.06,97.06,96.97,97.00,30782
2018/05/21,11:42:00,97.01,97.04,96.99,97.02,36445
2018/05/21,11:43:00,97.02,97.02,96.96,97.02,26423
2018/05/21,11:44:00,97.02,97.04,97.01,97.04,11803
2018/05/21,11:45:00,97.03,97.04,97.01,97.04,13097
2018/05/21,11:46:00,97.04,97.06,96.97,97.06,25773
2018/05/21,11:47:00,97.07,97.15,97.07,97.14,45881
2018/05/21,11:48:00,97.15,97.16,97.13,97.15,13262
2018/05/21,11:49:00,97.15,97.17,97.13,97.13,20241
2018/05/21,11:50:00,97.13,97.15,97.07,97.11,27589
2018/05/21,11:51:00,97.11,97.16,97.08,97.15,10839
2018/05/21,11:52:00,97.15,97.17,97.14,97.17,23098
2018/05/21,11:53:00,97.17,97.18,97.12,97.14,32615
2018/05/21,11:54:00,97.14,97.17,97.13,97.16,17602
2018/05/21,11:55:00,97.15,97.23,97.15,97.21,28983
2018/05/21,11:56:00,97.21,97.21,97.15,97.18,18738
2018/05/21,11:57:00,97.18,97.23,97.18,97.23,19324
2018/05/21,11:58:00,97.23,97.24,97.20,97.22,29749
2018/05/21,11:59:00,97.22,97.28,97.22,97.24,21156
2018/05/21,12:00:00,97.24,97.29,97.23,97.29,10486
2018/05/21,12:01:00,97.29,97.30,97.22,97.25,35300
2018/05/21,12:02:00,97.24,97.27,97.23,97.26,26651
2018/05/21,12:03:00,97.26,97.31,97.25,97.30,10368
2018/05/21,12:04:00,97.30,97.30,97.26,97.29,21328
2018/05/21,12:05:00,97.29,97.31,97.29,97.31,10394
2018/05/21,12:06:00,97.30,97.33,97.27,97.28,41618
2018/05/21,12:07:00,97.28,97.29,97.24,97.26,17042
2018/05/21,12:08:00,97.26,97.28,97.23,97.24,26123
2018/05/21,12:09:00,97.24,97.25,97.23,97.25,15921
2018/05/21,12:10:00,97.25,97.28,97.24,97.27,11791
2018/05/21,12:11:00,97.27,97.34,97.27,97.32,14346
2018/05/21,12:12:00,97.33,97.34,97.31,97.34,25817
2018/05/21,12:13:00,97.33,97.43,97.33,97.42,56326
2018/05/21,12:14:00,97.42,97.50,97.42,97.49,47385
2018/05/21,12:15:00,97.49,97.55,97.47,97.51,68926
2018/05/21,12:16:00,97.51,97.53,97.48,97.48,28545
2018/05/21,12:17:00,97.48,97.55,97.48,97.53,41102
2018/05/21,12:18:00,97.54,97.56,97.54,97.56,34633
2018/05/21,12:19:00,97.55,97.56,97.52,97.53,20012
2018/05/21,12:20:00,97.53,97.53,97.49,97.51,32602
2018/05/21,12:21:00,97.51,97.59,97.50,97.52,98363
2018/05/21,12:22:00,97.52,97.53,97.49,97.52,27898
2018/05/21,12:23:00,97.52,97.52,97.48,97.50,24077
2018/05/21,12:24:00,97.50,97.51,97.47,97.48,10347
2018/05/21,12:25:00,97.48,97.53,97.48,97.53,12554
2018/05/21,12:26:00,97.53,97.55,97.51,97.54,16530
2018/05/21,12:27:00,97.55,97.56,97.54,97.56,28220
2018/05/21,12:28:00,97.55,97.59,97.55,97.57,19483
2018/05/21,12:29:00,97.58,97.58,97.54,97.55,18097
2018/05/21,12:30:00,97.55,97.55,97.53,97.54,16608
2018/05/21,12:31:00,97.54,97.59,97.53,97.56,19207
2018/05/21,12:32:00,97.55,97.57,97.51,97.52,18557
2018/05/21,12:33:00,97.52,97.56,97.52,97.55,22145
2018/05/21,12:34:00,97.55,97.58,97.55,97.57,13416
2018/05/21,12:35:00,97.56,97.57,97.54,97.55,20877
2018/05/21,12:36:00,97.55,97.57,97.55,97.56,11894
2018/05/21,12:37:00,97.56,97.60,97.55,97.60,12367
2018/05/21,12:38:00,97.60,97.60,97.55,97.55,25098
2018/05/21,12:39:00,97.55,97.56,97.53,97.55,22988
2018/05/21,12:40:00,97.56,97.56,97.51,97.51,16105
2018/05/21,12:41:00,97.51,97.53,97.48,97.53,20026
2018/05/21,12:42:00,97.53,97.56,97.53,97.55,23273
2018/05/21,12:43:00,97.55,97.55,97.51,97.52,17758
2018/05/21,12:44:00,97.52,97.56,97.52,97.56,11309
2018/05/21,12:45:00,97.56,97.60,97.55,97.59,48612
2018/05/21,12:46:00,97.60,97.61,97.58,97.59,43965
2018/05/21,12:47:00,97.59,97.62,97.59,97.62,23775
2018/05/21,12:48:00,97.63,97.64,97.60,97.61,39332
2018/05/21,12:49:00,97.61,97.62,97.53,97.55,42266
2018/05/21,12:50:00,97.55,97.58,97.54,97.58,23186
2018/05/21,12:51:00,97.58,97.61,97.58,97.61,19149
2018/05/21,12:52:00,97.61,97.62,97.58,97.59,23959
2018/05/21,12:53:00,97.58,97.61,97.57,97.57,20447
2018/05/21,12:54:00,97.57,97.59,97.53,97.53,17828
2018/05/21,12:55:00,97.53,97.55,97.53,97.53,18224
2018/05/21,12:56:00,97.53,97.59,97.53,97.58,21605
2018/05/21,12:57:00,97.58,97.58,97.54,97.55,20541
2018/05/21,12:58:00,97.54,97.56,97.53,97.54,16315
2018/05/21,12:59:00,97.54,97.56,97.54,97.55,13085
2018/05/21,13:00:00,97.54,97.55,97.52,97.55,18279
2018/05/21,13:01:00,97.55,97.59,97.55,97.55,50775
2018/05/21,13:02:00,97.55,97.57,97.52,97.52,17376
2018/05/21,13:03:00,97.53,97.56,97.52,97.56,14993
2018/05/21,13:04:00,97.56,97.57,97.51,97.53,28821
2018/05/21,13:05:00,97.53,97.55,97.51,97.52,17646
2018/05/21,13:06:00,97.52,97.55,97.51,97.54,9045
2018/05/21,13:07:00,97.54,97.57,97.53,97.57,22210
2018/05/21,13:08:00,97.57,97.59,97.57,97.58,18856
2018/05/21,13:09:00,97.58,97.65,97.58,97.61,142994
2018/05/21,13:10:00,97.62,97.68,97.62,97.67,88358
2018/05/21,13:11:00,97.67,97.67,97.63,97.64,37115
2018/05/21,13:12:00,97.65,97.67,97.61,97.67,38045
2018/05/21,13:13:00,97.67,97.73,97.67,97.71,65908
2018/05/21,13:14:00,97.72,97.76,97.71,97.72,97621
2018/05/21,13:15:00,97.72,97.74,97.70,97.70,18486
2018/05/21,13:16:00,97.70,97.71,97.68,97.70,160609
2018/05/21,13:17:00,97.70,97.72,97.69,97.71,20932
2018/05/21,13:18:00,97.71,97.71,97.69,97.70,18344
2018/05/21,13:19:00,97.71,97.75,97.70,97.75,29092
2018/05/21,13:20:00,97.75,97.78,97.72,97.76,29325
2018/05/21,13:21:00,97.75,97.76,97.72,97.75,12052
2018/05/21,13:22:00,97.75,97.76,97.74,97.75,22749
2018/05/21,13:23:00,97.75,97.76,97.68,97.69,32154
2018/05/21,13:24:00,97.69,97.71,97.68,97.68,14855
2018/05/21,13:25:00,97.68,97.73,97.68,97.73,11375
2018/05/21,13:26:00,97.73,97.74,97.72,97.73,10770
2018/05/21,13:27:00,97.73,97.73,97.70,97.72,30093
2018/05/21,13:28:00,97.72,97.73,97.70,97.70,13500
2018/05/21,13:29:00,97.70,97.70,97.66,97.67,23689
2018/05/21,13:30:00,97.68,97.73,97.68,97.73,15637
2018/05/21,13:31:00,97.73,97.73,97.71,97.71,11365
2018/05/21,13:32:00,97.71,97.72,97.70,97.70,9797
2018/05/21,13:33:00,97.70,97.75,97.70,97.75,16062
2018/05/21,13:34:00,97.74,97.75,97.69,97.70,18236
2018/05/21,13:35:00,97.70,97.70,97.62,97.63,35464
2018/05/21,13:36:00,97.64,97.65,97.61,97.62,15592
2018/05/21,13:37:00,97.63,97.66,97.61,97.61,14212
2018/05/21,13:38:00,97.62,97.64,97.57,97.62,32601
2018/05/21,13:39:00,97.62,97.64,97.61,97.61,7603
2018/05/21,13:40:00,97.61,97.67,97.61,97.63,16438
2018/05/21,13:41:00,97.63,97.64,97.61,97.64,8277
2018/05/21,13:42:00,97.64,97.65,97.62,97.65,13234
2018/05/21,13:43:00,97.65,97.66,97.61,97.65,22580
2018/05/21,13:44:00,97.65,97.68,97.64,97.66,21520
2018/05/21,13:45:00,97.66,97.67,97.63,97.66,12203
2018/05/21,13:46:00,97.66,97.67,97.63,97.64,10577
2018/05/21,13:47:00,97.64,97.66,97.64,97.66,9598
2018/05/21,13:48:00,97.66,97.68,97.64,97.66,29123
2018/05/21,13:49:00,97.66,97.67,97.60,97.60,16637
2018/05/21,13:50:00,97.61,97.64,97.60,97.64,21284
2018/05/21,13:51:00,97.64,97.66,97.64,97.64,12079
2018/05/21,13:52:00,97.64,97.65,97.63,97.64,9678
2018/05/21,13:53:00,97.64,97.65,97.62,97.63,13159
2018/05/21,13:54:00,97.63,97.63,97.60,97.62,19376
2018/05/21,13:55:00,97.62,97.64,97.62,97.64,10015
2018/05/21,13:56:00,97.64,97.65,97.62,97.62,16063
2018/05/21,13:57:00,97.63,97.64,97.61,97.63,10987
2018/05/21,13:58:00,97.63,97.65,97.63,97.64,17700
2018/05/21,13:59:00,97.65,97.68,97.64,97.68,9473
2018/05/21,14:00:00,97.67,97.69,97.67,97.69,9428
2018/05/21,14:01:00,97.69,97.69,97.54,97.57,70469
2018/05/21,14:02:00,97.57,97.58,97.51,97.57,22808
2018/05/21,14:03:00,97.57,97.60,97.54,97.54,14543
2018/05/21,14:04:00,97.54,97.57,97.54,97.57,15010
2018/05/21,14:05:00,97.57,97.58,97.54,97.57,16899
2018/05/21,14:06:00,97.57,97.59,97.55,97.59,14695
2018/05/21,14:07:00,97.59,97.60,97.58,97.58,12755
2018/05/21,14:08:00,97.58,97.59,97.56,97.58,16918
2018/05/21,14:09:00,97.59,97.61,97.58,97.61,24987
2018/05/21,14:10:00,97.61,97.61,97.56,97.60,13638
2018/05/21,14:11:00,97.60,97.63,97.58,97.62,22694
2018/05/21,14:12:00,97.62,97.64,97.61,97.63,11001
2018/05/21,14:13:00,97.63,97.63,97.53,97.53,33829
2018/05/21,14:14:00,97.53,97.53,97.47,97.48,29507
2018/05/21,14:15:00,97.48,97.50,97.47,97.49,11361
2018/05/21,14:16:00,97.49,97.49,97.43,97.48,32334
2018/05/21,14:17:00,97.46,97.47,97.45,97.45,12712
2018/05/21,14:18:00,97.45,97.47,97.43,97.46,12147
2018/05/21,14:19:00,97.46,97.47,97.43,97.44,14788
2018/05/21,14:20:00,97.44,97.44,97.37,97.40,21898
2018/05/21,14:21:00,97.40,97.43,97.36,97.42,17449
2018/05/21,14:22:00,97.42,97.42,97.39,97.41,13895
2018/05/21,14:23:00,97.41,97.42,97.37,97.41,17455
2018/05/21,14:24:00,97.41,97.41,97.40,97.40,2043
2018/05/21,14:25:00,97.41,97.47,97.41,97.43,27062
2018/05/21,14:26:00,97.43,97.45,97.42,97.45,15024
2018/05/21,14:27:00,97.45,97.49,97.45,97.45,19332
2018/05/21,14:28:00,97.45,97.51,97.45,97.51,22227
2018/05/21,14:29:00,97.51,97.51,97.43,97.43,21377
2018/05/21,14:30:00,97.44,97.44,97.40,97.41,20285
2018/05/21,14:31:00,97.41,97.41,97.16,97.16,119567
2018/05/21,14:32:00,97.17,97.23,97.17,97.23,37860
2018/05/21,14:33:00,97.23,97.27,97.18,97.26,21314
2018/05/21,14:34:00,97.26,97.32,97.25,97.26,83435
2018/05/21,14:35:00,97.26,97.28,97.23,97.27,26681
2018/05/21,14:36:00,97.27,97.29,97.25,97.27,14647
2018/05/21,14:37:00,97.26,97.33,97.25,97.32,31597
2018/05/21,14:38:00,97.31,97.34,97.30,97.34,24765
2018/05/21,14:39:00,97.34,97.35,97.31,97.34,39134
2018/05/21,14:40:00,97.34,97.36,97.32,97.35,27824
2018/05/21,14:41:00,97.35,97.37,97.31,97.35,24571
2018/05/21,14:42:00,97.35,97.36,97.31,97.31,23240
2018/05/21,14:43:00,97.32,97.36,97.31,97.34,16679
2018/05/21,14:44:00,97.34,97.42,97.34,97.42,24789
2018/05/21,14:45:00,97.42,97.44,97.40,97.43,22214
2018/05/21,14:46:00,97.43,97.48,97.42,97.44,54079
2018/05/21,14:47:00,97.44,97.48,97.43,97.48,15587
2018/05/21,14:48:00,97.48,97.49,97.47,97.48,18640
2018/05/21,14:49:00,97.48,97.52,97.46,97.49,37497
2018/05/21,14:50:00,97.49,97.53,97.48,97.49,25162
2018/05/21,14:51:00,97.49,97.50,97.47,97.49,13894
2018/05/21,14:52:00,97.48,97.49,97.45,97.46,35599
2018/05/21,14:53:00,97.46,97.51,97.45,97.49,17845
2018/05/21,14:54:00,97.49,97.54,97.49,97.52,16614
2018/05/21,14:55:00,97.52,97.55,97.51,97.53,30302
2018/05/21,14:56:00,97.54,97.56,97.52,97.53,22051
2018/05/21,14:57:00,97.53,97.55,97.52,97.52,15975
2018/05/21,14:58:00,97.52,97.56,97.51,97.54,25015
2018/05/21,14:59:00,97.54,97.54,97.50,97.51,19663
2018/05/21,15:00:00,97.51,97.52,97.46,97.47,16886
2018/05/21,15:01:00,97.47,97.47,97.41,97.41,30051
2018/05/21,15:02:00,97.41,97.42,97.39,97.40,25071
2018/05/21,15:03:00,97.40,97.41,97.39,97.41,12499
2018/05/21,15:04:00,97.40,97.41,97.36,97.37,25351
2018/05/21,15:05:00,97.37,97.37,97.34,97.35,17106
2018/05/21,15:06:00,97.35,97.36,97.31,97.34,20509
2018/05/21,15:07:00,97.34,97.34,97.29,97.30,11677
2018/05/21,15:08:00,97.30,97.37,97.30,97.37,19157
2018/05/21,15:09:00,97.37,97.37,97.32,97.33,12218
2018/05/21,15:10:00,97.33,97.36,97.32,97.33,10505
2018/05/21,15:11:00,97.32,97.37,97.32,97.37,18071
2018/05/21,15:12:00,97.38,97.46,97.38,97.43,70021
2018/05/21,15:13:00,97.43,97.48,97.43,97.46,13368
2018/05/21,15:14:00,97.46,97.47,97.44,97.44,15935
2018/05/21,15:15:00,97.45,97.46,97.43,97.45,26718
2018/05/21,15:16:00,97.45,97.46,97.43,97.43,18527
2018/05/21,15:17:00,97.43,97.45,97.43,97.45,6017
2018/05/21,15:18:00,97.45,97.45,97.42,97.43,11853
2018/05/21,15:19:00,97.43,97.43,97.37,97.41,26408
2018/05/21,15:20:00,97.41,97.42,97.40,97.42,10099
2018/05/21,15:21:00,97.42,97.44,97.42,97.43,10852
2018/05/21,15:22:00,97.44,97.44,97.41,97.42,16387
2018/05/21,15:23:00,97.42,97.44,97.41,97.44,16864
2018/05/21,15:24:00,97.44,97.46,97.43,97.45,15670
2018/05/21,15:25:00,97.46,97.46,97.43,97.43,22155
2018/05/21,15:26:00,97.43,97.44,97.35,97.38,76522
2018/05/21,15:27:00,97.38,97.40,97.29,97.30,57905
2018/05/21,15:28:00,97.30,97.38,97.30,97.38,19687
2018/05/21,15:29:00,97.38,97.39,97.34,97.35,16543
2018/05/21,15:30:00,97.35,97.39,97.31,97.38,31485
2018/05/21,15:31:00,97.38,97.39,97.32,97.33,30117
2018/05/21,15:32:00,97.33,97.36,97.33,97.35,14440
2018/05/21,15:33:00,97.35,97.36,97.32,97.32,18354
2018/05/21,15:34:00,97.32,97.35,97.31,97.35,20163
2018/05/21,15:35:00,97.35,97.35,97.27,97.32,84188
2018/05/21,15:36:00,97.32,97.32,97.26,97.28,28935
2018/05/21,15:37:00,97.28,97.29,97.24,97.26,51103
2018/05/21,15:38:00,97.25,97.27,97.24,97.24,44203
2018/05/21,15:39:00,97.24,97.25,97.22,97.22,27215
2018/05/21,15:40:00,97.22,97.30,97.22,97.30,28379
2018/05/21,15:41:00,97.30,97.37,97.29,97.34,43091
2018/05/21,15:42:00,97.34,97.37,97.33,97.36,27981
2018/05/21,15:43:00,97.36,97.36,97.30,97.31,24452
2018/05/21,15:44:00,97.31,97.35,97.31,97.34,26212
2018/05/21,15:45:00,97.34,97.35,97.26,97.29,86105
2018/05/21,15:46:00,97.28,97.35,97.28,97.32,39282
2018/05/21,15:47:00,97.32,97.35,97.30,97.35,33303
2018/05/21,15:48:00,97.35,97.35,97.30,97.33,21554
2018/05/21,15:49:00,97.33,97.35,97.33,97.34,37412
2018/05/21,15:50:00,97.34,97.35,97.32,97.35,28141
2018/05/21,15:51:00,97.35,97.55,97.35,97.49,246193
2018/05/21,15:52:00,97.50,97.55,97.49,97.55,45779
2018/05/21,15:53:00,97.55,97.55,97.52,97.54,55211
2018/05/21,15:54:00,97.54,97.57,97.52,97.56,49259
2018/05/21,15:55:00,97.57,97.61,97.57,97.60,63706
2018/05/21,15:56:00,97.60,97.65,97.58,97.63,96714
2018/05/21,15:57:00,97.62,97.65,97.60,97.64,91116
2018/05/21,15:58:00,97.64,97.66,97.61,97.66,105291
2018/05/21,15:59:00,97.66,97.67,97.59,97.62,130649
2018/05/21,16:00:00,97.62,97.64,97.32,97.60,340793
2018/05/22,09:31:00,97.68,97.90,97.60,97.76,315184
2018/05/22,09:32:00,97.76,98.00,97.75,97.92,135174
2018/05/22,09:33:00,97.92,97.94,97.88,97.94,32342
2018/05/22,09:34:00,97.94,97.96,97.87,97.90,36272
2018/05/22,09:35:00,97.91,98.06,97.90,98.04,76042
2018/05/22,09:36:00,98.04,98.10,97.97,98.07,72319
2018/05/22,09:37:00,98.07,98.17,98.07,98.16,105234
2018/05/22,09:38:00,98.16,98.17,97.89,97.91,85191
2018/05/22,09:39:00,97.90,97.90,97.78,97.85,57935
2018/05/22,09:40:00,97.84,97.91,97.79,97.84,150370
2018/05/22,09:41:00,97.83,97.85,97.75,97.76,44582
2018/05/22,09:42:00,97.77,97.79,97.70,97.72,53932
2018/05/22,09:43:00,97.72,97.79,97.65,97.67,67976
2018/05/22,09:44:00,97.67,97.72,97.64,97.68,47250
2018/05/22,09:45:00,97.68,97.78,97.64,97.67,34691
2018/05/22,09:46:00,97.67,97.69,97.61,97.68,94532
2018/05/22,09:47:00,97.68,97.68,97.61,97.67,55426
2018/05/22,09:48:00,97.66,97.74,97.65,97.72,52177
2018/05/22,09:49:00,97.74,97.86,97.74,97.81,96191
2018/05/22,09:50:00,97.82,97.89,97.79,97.79,61798
2018/05/22,09:51:00,97.81,97.84,97.78,97.84,43130
2018/05/22,09:52:00,97.84,97.90,97.83,97.87,31495
2018/05/22,09:53:00,97.88,97.91,97.83,97.86,35022
2018/05/22,09:54:00,97.85,97.93,97.83,97.91,69709
2018/05/22,09:55:00,97.91,97.93,97.89,97.90,27375
2018/05/22,09:56:00,97.90,97.95,97.89,97.93,44033
2018/05/22,09:57:00,97.94,97.96,97.91,97.92,46862
2018/05/22,09:58:00,97.92,97.96,97.89,97.92,47803
2018/05/22,09:59:00,97.92,97.95,97.91,97.94,32742
2018/05/22,10:00:00,97.94,97.94,97.87,97.89,81283
2018/05/22,10:01:00,97.89,97.91,97.83,97.91,58781
2018/05/22,10:02:00,97.91,97.91,97.73,97.77,48873
2018/05/22,10:03:00,97.77,97.77,97.68,97.72,36480
2018/05/22,10:04:00,97.72,97.72,97.61,97.62,43139
2018/05/22,10:05:00,97.62,97.62,97.54,97.58,69101
2018/05/22,10:06:00,97.57,97.58,97.54,97.55,39989
2018/05/22,10:07:00,97.56,97.64,97.55,97.63,64433
2018/05/22,10:08:00,97.62,97.71,97.59,97.71,36305
2018/05/22,10:09:00,97.71,97.76,97.69,97.72,26944
2018/05/22,10:10:00,97.72,97.73,97.68,97.70,16513
2018/05/22,10:11:00,97.70,97.71,97.60,97.61,28663
2018/05/22,10:12:00,97.61,97.67,97.61,97.62,25247
2018/05/22,10:13:00,97.61,97.62,97.49,97.53,61321
2018/05/22,10:14:00,97.52,97.59,97.34,97.36,105687
2018/05/22,10:15:00,97.36,97.40,97.29,97.37,63752
2018/05/22,10:16:00,97.37,97.37,97.26,97.27,51877
2018/05/22,10:17:00,97.27,97.33,97.24,97.30,61157
2018/05/22,10:18:00,97.30,97.30,97.24,97.28,50734
2018/05/22,10:19:00,97.28,97.30,97.25,97.27,24897
2018/05/22,10:20:00,97.27,97.37,97.27,97.30,47667
2018/05/22,10:21:00,97.30,97.42,97.29,97.42,29582
2018/05/22,10:22:00,97.42,97.48,97.40,97.48,83017
2018/05/22,10:23:00,97.48,97.56,97.48,97.50,37246
2018/05/22,10:24:00,97.49,97.54,97.47,97.52,30051
2018/05/22,10:25:00,97.52,97.52,97.40,97.41,36203
2018/05/22,10:26:00,97.41,97.45,97.36,97.41,38122
2018/05/22,10:27:00,97.41,97.43,97.32,97.37,25704
2018/05/22,10:28:00,97.37,97.39,97.33,97.33,36144
2018/05/22,10:29:00,97.33,97.41,97.29,97.30,39324
2018/05/22,10:30:00,97.30,97.37,97.27,97.37,36886
2018/05/22,10:31:00,97.37,97.37,97.20,97.21,57121
2018/05/22,10:32:00,97.21,97.32,97.21,97.31,43622
2018/05/22,10:33:00,97.31,97.33,97.26,97.29,23504
2018/05/22,10:34:00,97.29,97.30,97.22,97.30,41080
2018/05/22,10:35:00,97.29,97.36,97.29,97.35,68150
2018/05/22,10:36:00,97.35,97.36,97.23,97.36,54512
2018/05/22,10:37:00,97.36,97.38,97.35,97.35,22893
2018/05/22,10:38:00,97.36,97.41,97.36,97.40,12727
2018/05/22,10:39:00,97.40,97.41,97.38,97.40,11830
2018/05/22,10:40:00,97.41,97.49,97.41,97.43,42508
2018/05/22,10:41:00,97.44,97.47,97.43,97.45,23806
2018/05/22,10:42:00,97.45,97.49,97.45,97.48,20161
2018/05/22,10:43:00,97.48,97.49,97.44,97.44,20728
2018/05/22,10:44:00,97.44,97.45,97.38,97.44,27679
2018/05/22,10:45:00,97.44,97.50,97.43,97.48,22630
2018/05/22,10:46:00,97.49,97.52,97.41,97.42,28536
2018/05/22,10:47:00,97.42,97.46,97.35,97.46,34539
2018/05/22,10:48:00,97.45,97.51,97.45,97.50,23347
2018/05/22,10:49:00,97.50,97.53,97.50,97.52,16726
2018/05/22,10:50:00,97.52,97.58,97.51,97.55,24234
2018/05/22,10:51:00,97.55,97.64,97.54,97.60,47588
2018/05/22,10:52:00,97.59,97.61,97.58,97.58,18885
2018/05/22,10:53:00,97.58,97.60,97.54,97.59,21380
2018/05/22,10:54:00,97.58,97.60,97.49,97.50,31072
2018/05/22,10:55:00,97.50,97.60,97.49,97.58,20579
2018/05/22,10:56:00,97.59,97.59,97.51,97.57,14666
2018/05/22,10:57:00,97.57,97.57,97.52,97.54,42390
2018/05/22,10:58:00,97.53,97.58,97.49,97.52,25574
2018/05/22,10:59:00,97.52,97.60,97.50,97.58,14163
2018/05/22,11:00:00,97.59,97.59,97.49,97.51,31281
2018/05/22,11:01:00,97.50,97.55,97.49,97.54,16773
2018/05/22,11:02:00,97.53,97.55,97.48,97.53,25200
2018/05/22,11:03:00,97.53,97.57,97.49,97.55,16574
2018/05/22,11:04:00,97.55,97.59,97.53,97.59,14414
2018/05/22,11:05:00,97.59,97.59,97.51,97.57,15963
2018/05/22,11:06:00,97.57,97.59,97.54,97.56,17218
2018/05/22,11:07:00,97.56,97.57,97.52,97.54,14485
2018/05/22,11:08:00,97.55,97.58,97.53,97.56,13582
2018/05/22,11:09:00,97.56,97.60,97.53,97.54,18041
2018/05/22,11:10:00,97.54,97.54,97.49,97.50,16165
2018/05/22,11:11:00,97.50,97.55,97.49,97.53,10419
2018/05/22,11:12:00,97.54,97.56,97.53,97.54,20293
2018/05/22,11:13:00,97.54,97.54,97.52,97.54,9531
2018/05/22,11:14:00,97.53,97.54,97.51,97.53,11660
2018/05/22,11:15:00,97.53,97.56,97.51,97.52,19861
2018/05/22,11:16:00,97.52,97.57,97.52,97.56,10769
2018/05/22,11:17:00,97.55,97.56,97.50,97.53,23012
2018/05/22,11:18:00,97.53,97.56,97.52,97.56,12085
2018/05/22,11:19:00,97.56,97.62,97.56,97.61,29311
2018/05/22,11:20:00,97.61,97.61,97.57,97.60,16528
2018/05/22,11:21:00,97.60,97.61,97.56,97.57,7604
2018/05/22,11:22:00,97.57,97.57,97.53,97.55,17014
2018/05/22,11:23:00,97.56,97.59,97.55,97.57,17746
2018/05/22,11:24:00,97.57,97.59,97.56,97.57,13287
2018/05/22,11:25:00,97.57,97.59,97.55,97.59,9706
2018/05/22,11:26:00,97.59,97.60,97.57,97.59,12099
2018/05/22,11:27:00,97.59,97.60,97.58,97.58,23476
2018/05/22,11:28:00,97.57,97.59,97.55,97.58,11767
2018/05/22,11:29:00,97.59,97.62,97.56,97.56,13603
2018/05/22,11:30:00,97.56,97.58,97.54,97.55,27866
2018/05/22,11:31:00,97.56,97.58,97.53,97.58,22606
2018/05/22,11:32:00,97.57,97.58,97.52,97.55,27144
2018/05/22,11:33:00,97.55,97.57,97.53,97.55,23562
2018/05/22,11:34:00,97.55,97.56,97.54,97.55,6521
2018/05/22,11:35:00,97.55,97.55,97.48,97.50,33458
2018/05/22,11:36:00,97.50,97.53,97.50,97.52,19740
2018/05/22,11:37:00,97.53,97.53,97.46,97.51,17754
2018/05/22,11:38:00,97.51,97.56,97.50,97.54,15254
2018/05/22,11:39:00,97.54,97.55,97.49,97.52,15336
2018/05/22,11:40:00,97.52,97.52,97.50,97.50,13123
2018/05/22,11:41:00,97.50,97.54,97.49,97.52,24064
2018/05/22,11:42:00,97.52,97.57,97.44,97.54,100744
2018/05/22,11:43:00,97.52,97.55,97.52,97.53,10135
2018/05/22,11:44:00,97.53,97.54,97.51,97.52,14369
2018/05/22,11:45:00,97.51,97.51,97.45,97.46,17253
2018/05/22,11:46:00,97.47,97.50,97.47,97.50,13585
2018/05/22,11:47:00,97.50,97.50,97.41,97.43,46844
2018/05/22,11:48:00,97.42,97.45,97.42,97.43,8798
2018/05/22,11:49:00,97.43,97.43,97.38,97.40,20369
2018/05/22,11:50:00,97.40,97.46,97.39,97.40,22649
2018/05/22,11:51:00,97.40,97.42,97.39,97.41,15743
2018/05/22,11:52:00,97.41,97.44,97.39,97.42,14779
2018/05/22,11:53:00,97.42,97.43,97.40,97.41,7926
2018/05/22,11:54:00,97.41,97.44,97.40,97.41,9976
2018/05/22,11:55:00,97.41,97.46,97.41,97.46,45742
2018/05/22,11:56:00,97.46,97.49,97.45,97.47,32526
2018/05/22,11:57:00,97.47,97.48,97.42,97.45,15889
2018/05/22,11:58:00,97.45,97.49,97.44,97.48,16665
2018/05/22,11:59:00,97.48,97.52,97.46,97.48,13738
2018/05/22,12:00:00,97.47,97.52,97.47,97.51,13081
2018/05/22,12:01:00,97.51,97.52,97.49,97.52,7261
2018/05/22,12:02:00,97.52,97.53,97.51,97.52,6563
2018/05/22,12:03:00,97.52,97.53,97.50,97.51,14905
2018/05/22,12:04:00,97.51,97.52,97.50,97.50,11088
2018/05/22,12:05:00,97.50,97.53,97.50,97.52,10399
2018/05/22,12:06:00,97.52,97.57,97.51,97.57,19086
2018/05/22,12:07:00,97.57,97.57,97.53,97.55,21685
2018/05/22,12:08:00,97.55,97.56,97.53,97.56,7465
2018/05/22,12:09:00,97.56,97.58,97.55,97.55,8553
2018/05/22,12:10:00,97.56,97.57,97.54,97.55,10147
2018/05/22,12:11:00,97.55,97.55,97.48,97.48,31053
2018/05/22,12:12:00,97.48,97.53,97.48,97.53,7240
2018/05/22,12:13:00,97.53,97.57,97.52,97.55,14859
2018/05/22,12:14:00,97.55,97.58,97.54,97.58,5163
2018/05/22,12:15:00,97.58,97.60,97.55,97.56,11731
2018/05/22,12:16:00,97.57,97.62,97.57,97.61,31551
2018/05/22,12:17:00,97.61,97.63,97.59,97.61,22994
2018/05/22,12:18:00,97.61,97.63,97.60,97.61,10480
2018/05/22,12:19:00,97.62,97.62,97.57,97.59,20104
2018/05/22,12:20:00,97.59,97.60,97.57,97.59,6855
2018/05/22,12:21:00,97.59,97.59,97.57,97.58,10199
2018/05/22,12:22:00,97.57,97.59,97.57,97.58,7930
2018/05/22,12:23:00,97.58,97.59,97.54,97.55,19988
2018/05/22,12:24:00,97.55,97.56,97.45,97.47,49497
2018/05/22,12:25:00,97.47,97.52,97.47,97.50,15132
2018/05/22,12:26:00,97.50,97.50,97.45,97.47,11825
2018/05/22,12:27:00,97.47,97.47,97.41,97.45,24992
2018/05/22,12:28:00,97.45,97.49,97.45,97.46,22337
2018/05/22,12:29:00,97.46,97.49,97.40,97.42,30128
2018/05/22,12:30:00,97.40,97.46,97.39,97.46,24585
2018/05/22,12:31:00,97.46,97.49,97.45,97.45,12882
2018/05/22,12:32:00,97.45,97.45,97.36,97.38,33817
2018/05/22,12:33:00,97.38,97.40,97.34,97.35,17076
2018/05/22,12:34:00,97.34,97.37,97.32,97.34,18832
2018/05/22,12:35:00,97.34,97.39,97.33,97.38,14497
2018/05/22,12:36:00,97.38,97.41,97.37,97.41,14912
2018/05/22,12:37:00,97.41,97.41,97.38,97.41,13866
2018/05/22,12:38:00,97.41,97.42,97.39,97.40,20296
2018/05/22,12:39:00,97.40,97.41,97.37,97.38,11231
2018/05/22,12:40:00,97.38,97.44,97.37,97.43,32734
2018/05/22,12:41:00,97.43,97.47,97.43,97.46,12110
2018/05/22,12:42:00,97.46,97.48,97.44,97.47,10972
2018/05/22,12:43:00,97.46,97.48,97.46,97.48,4514
2018/05/22,12:44:00,97.47,97.50,97.47,97.47,16435
2018/05/22,12:45:00,97.47,97.49,97.45,97.46,18292
2018/05/22,12:46:00,97.46,97.49,97.45,97.49,10043
2018/05/22,12:47:00,97.49,97.52,97.49,97.50,16441
2018/05/22,12:48:00,97.50,97.51,97.49,97.51,8627
2018/05/22,12:49:00,97.51,97.55,97.51,97.53,34660
2018/05/22,12:50:00,97.53,97.54,97.51,97.54,13825
2018/05/22,12:51:00,97.54,97.56,97.52,97.53,9600
2018/05/22,12:52:00,97.52,97.52,97.50,97.52,12665
2018/05/22,12:53:00,97.52,97.54,97.51,97.53,12123
2018/05/22,12:54:00,97.53,97.57,97.53,97.57,18777
2018/05/22,12:55:00,97.56,97.60,97.56,97.58,24436
2018/05/22,12:56:00,97.58,97.58,97.55,97.56,16280
2018/05/22,12:57:00,97.56,97.59,97.55,97.55,15529
2018/05/22,12:58:00,97.55,97.60,97.55,97.58,10629
2018/05/22,12:59:00,97.58,97.60,97.57,97.57,14759
2018/05/22,13:00:00,97.57,97.58,97.55,97.55,23601
2018/05/22,13:01:00,97.55,97.56,97.51,97.54,10999
2018/05/22,13:02:00,97.54,97.58,97.54,97.58,6670
2018/05/22,13:03:00,97.58,97.58,97.55,97.55,14538
2018/05/22,13:04:00,97.56,97.58,97.53,97.56,14514
2018/05/22,13:05:00,97.57,97.58,97.55,97.58,18699
2018/05/22,13:06:00,97.58,97.59,97.55,97.56,20331
2018/05/22,13:07:00,97.57,97.60,97.57,97.60,9394
2018/05/22,13:08:00,97.60,97.60,97.55,97.58,14860
2018/05/22,13:09:00,97.58,97.58,97.55,97.56,11147
2018/05/22,13:10:00,97.57,97.57,97.54,97.57,11257
2018/05/22,13:11:00,97.57,97.62,97.57,97.60,18089
2018/05/22,13:12:00,97.61,97.67,97.59,97.65,31415
2018/05/22,13:13:00,97.65,97.66,97.62,97.64,18697
2018/05/22,13:14:00,97.64,97.67,97.63,97.66,14897
2018/05/22,13:15:00,97.67,97.68,97.62,97.63,24709
2018/05/22,13:16:00,97.63,97.65,97.62,97.62,14653
2018/05/22,13:17:00,97.61,97.64,97.61,97.63,15520
2018/05/22,13:18:00,97.63,97.64,97.61,97.62,27935
2018/05/22,13:19:00,97.62,97.63,97.59,97.60,9701
2018/05/22,13:20:00,97.60,97.64,97.59,97.64,21903
2018/05/22,13:21:00,97.64,97.64,97.57,97.58,24992
2018/05/22,13:22:00,97.58,97.63,97.58,97.61,15019
2018/05/22,13:23:00,97.62,97.62,97.60,97.62,19688
2018/05/22,13:24:00,97.62,97.65,97.60,97.61,27215
2018/05/22,13:25:00,97.61,97.63,97.59,97.63,17244
2018/05/22,13:26:00,97.63,97.66,97.63,97.64,15037
2018/05/22,13:27:00,97.64,97.67,97.64,97.66,7572
2018/05/22,13:28:00,97.66,97.70,97.66,97.70,11758
2018/05/22,13:29:00,97.70,97.73,97.65,97.72,29594
2018/05/22,13:30:00,97.73,97.73,97.69,97.72,13316
2018/05/22,13:31:00,97.72,97.74,97.70,97.71,24320
2018/05/22,13:32:00,97.71,97.72,97.69,97.71,17881
2018/05/22,13:33:00,97.71,97.71,97.68,97.69,5855
2018/05/22,13:34:00,97.69,97.70,97.66,97.66,10722
2018/05/22,13:35:00,97.66,97.67,97.64,97.64,15036
2018/05/22,13:36:00,97.64,97.65,97.61,97.63,48378
2018/05/22,13:37:00,97.63,97.64,97.60,97.61,15057
2018/05/22,13:38:00,97.61,97.63,97.61,97.61,10604
2018/05/22,13:39:00,97.61,97.61,97.58,97.60,13430
2018/05/22,13:40:00,97.60,97.60,97.57,97.59,7347
2018/05/22,13:41:00,97.58,97.63,97.57,97.62,18754
2018/05/22,13:42:00,97.62,97.66,97.62,97.63,12663
2018/05/22,13:43:00,97.63,97.68,97.62,97.67,13910
2018/05/22,13:44:00,97.68,97.68,97.65,97.66,10565
2018/05/22,13:45:00,97.65,97.67,97.65,97.66,7771
2018/05/22,13:46:00,97.66,97.71,97.65,97.68,43067
2018/05/22,13:47:00,97.68,97.71,97.68,97.68,11815
2018/05/22,13:48:00,97.68,97.71,97.68,97.69,9772
2018/05/22,13:49:00,97.68,97.70,97.67,97.69,11962
2018/05/22,13:50:00,97.69,97.71,97.68,97.68,14491
2018/05/22,13:51:00,97.67,97.67,97.61,97.62,23235
2018/05/22,13:52:00,97.62,97.64,97.60,97.62,13998
2018/05/22,13:53:00,97.61,97.64,97.61,97.64,9745
2018/05/22,13:54:00,97.64,97.72,97.64,97.70,24918
2018/05/22,13:55:00,97.70,97.72,97.69,97.71,15489
2018/05/22,13:56:00,97.70,97.70,97.69,97.69,10907
2018/05/22,13:57:00,97.69,97.69,97.67,97.67,16293
2018/05/22,13:58:00,97.67,97.68,97.66,97.66,17625
2018/05/22,13:59:00,97.66,97.67,97.65,97.66,12297
2018/05/22,14:00:00,97.65,97.68,97.65,97.67,19892
2018/05/22,14:01:00,97.67,97.68,97.66,97.68,13656
2018/05/22,14:02:00,97.68,97.70,97.67,97.67,8219
2018/05/22,14:03:00,97.67,97.70,97.66,97.70,13871
2018/05/22,14:04:00,97.70,97.77,97.70,97.76,65977
2018/05/22,14:05:00,97.75,97.75,97.71,97.71,15050
2018/05/22,14:06:00,97.71,97.75,97.70,97.75,29083
2018/05/22,14:07:00,97.74,97.75,97.72,97.73,10050
2018/05/22,14:08:00,97.73,97.76,97.73,97.74,11028
2018/05/22,14:09:00,97.74,97.74,97.71,97.72,12257
2018/05/22,14:10:00,97.72,97.74,97.72,97.73,13201
2018/05/22,14:11:00,97.73,97.75,97.72,97.72,21536
2018/05/22,14:12:00,97.72,97.76,97.72,97.75,8971
2018/05/22,14:13:00,97.75,97.76,97.74,97.76,8504
2018/05/22,14:14:00,97.76,97.77,97.73,97.73,29889
2018/05/22,14:15:00,97.73,97.76,97.73,97.75,13786
2018/05/22,14:16:00,97.76,97.78,97.76,97.76,17007
2018/05/22,14:17:00,97.76,97.80,97.74,97.77,34606
2018/05/22,14:18:00,97.77,97.81,97.77,97.79,18482
2018/05/22,14:19:00,97.79,97.79,97.76,97.77,7061
2018/05/22,14:20:00,97.78,97.79,97.77,97.79,9127
2018/05/22,14:21:00,97.79,97.81,97.78,97.81,13243
2018/05/22,14:22:00,97.81,97.84,97.80,97.84,18639
2018/05/22,14:23:00,97.84,97.85,97.82,97.83,16961
2018/05/22,14:24:00,97.83,97.86,97.83,97.86,21542
2018/05/22,14:25:00,97.86,97.87,97.82,97.84,17845
2018/05/22,14:26:00,97.83,97.84,97.81,97.83,15277
2018/05/22,14:27:00,97.83,97.88,97.81,97.88,19376
2018/05/22,14:28:00,97.88,97.90,97.85,97.85,22755
2018/05/22,14:29:00,97.85,97.90,97.85,97.89,10950
2018/05/22,14:30:00,97.90,97.93,97.88,97.90,54832
2018/05/22,14:31:00,97.90,97.97,97.89,97.94,36954
2018/05/22,14:32:00,97.94,97.97,97.93,97.97,18343
2018/05/22,14:33:00,97.97,97.99,97.95,97.98,23625
2018/05/22,14:34:00,97.98,98.00,97.97,97.98,32961
2018/05/22,14:35:00,97.98,97.99,97.96,97.98,9378
2018/05/22,14:36:00,97.98,97.98,97.96,97.97,20310
2018/05/22,14:37:00,97.97,97.97,97.95,97.95,11584
2018/05/22,14:38:00,97.95,97.96,97.93,97.95,17283
2018/05/22,14:39:00,97.95,97.96,97.94,97.96,5036
2018/05/22,14:40:00,97.96,97.96,97.91,97.93,19167
2018/05/22,14:41:00,97.93,97.93,97.89,97.90,25059
2018/05/22,14:42:00,97.90,97.92,97.87,97.88,27040
2018/05/22,14:43:00,97.89,97.89,97.87,97.87,12786
2018/05/22,14:44:00,97.88,97.89,97.85,97.87,24202
2018/05/22,14:45:00,97.87,97.89,97.83,97.83,22365
2018/05/22,14:46:00,97.84,97.90,97.84,97.88,21137
2018/05/22,14:47:00,97.88,97.91,97.88,97.89,15972
2018/05/22,14:48:00,97.89,97.90,97.86,97.87,12944
2018/05/22,14:49:00,97.87,97.90,97.87,97.88,13957
2018/05/22,14:50:00,97.88,97.90,97.87,97.87,9383
2018/05/22,14:51:00,97.88,97.91,97.85,97.89,21644
2018/05/22,14:52:00,97.89,97.90,97.87,97.89,9695
2018/05/22,14:53:00,97.89,97.89,97.84,97.87,16209
2018/05/22,14:54:00,97.87,97.89,97.84,97.85,16864
2018/05/22,14:55:00,97.86,97.88,97.85,97.86,16603
2018/05/22,14:56:00,97.86,97.87,97.79,97.80,35837
2018/05/22,14:57:00,97.82,97.83,97.74,97.76,41115
2018/05/22,14:58:00,97.76,97.78,97.71,97.75,31653
2018/05/22,14:59:00,97.75,97.78,97.72,97.72,19115
2018/05/22,15:00:00,97.73,97.74,97.72,97.72,17264
2018/05/22,15:01:00,97.73,97.80,97.72,97.80,73598
2018/05/22,15:02:00,97.80,97.82,97.79,97.81,26325
2018/05/22,15:03:00,97.81,97.81,97.78,97.79,19034
2018/05/22,15:04:00,97.79,97.83,97.79,97.82,19398
2018/05/22,15:05:00,97.82,97.82,97.77,97.79,24639
2018/05/22,15:06:00,97.79,97.82,97.78,97.80,19834
2018/05/22,15:07:00,97.80,97.83,97.80,97.81,11836
2018/05/22,15:08:00,97.81,97.82,97.79,97.80,12301
2018/05/22,15:09:00,97.80,97.85,97.79,97.84,14479
2018/05/22,15:10:00,97.84,97.86,97.79,97.80,19261
2018/05/22,15:11:00,97.80,97.80,97.74,97.74,15401
2018/05/22,15:12:00,97.74,97.80,97.73,97.79,25755
2018/05/22,15:13:00,97.79,97.79,97.74,97.74,22098
2018/05/22,15:14:00,97.74,97.80,97.73,97.79,15286
2018/05/22,15:15:00,97.79,97.80,97.77,97.78,11390
2018/05/22,15:16:00,97.77,97.79,97.74,97.77,30164
2018/05/22,15:17:00,97.77,97.80,97.70,97.71,136464
2018/05/22,15:18:00,97.71,97.72,97.68,97.70,13468
2018/05/22,15:19:00,97.70,97.74,97.70,97.73,29657
2018/05/22,15:20:00,97.74,97.74,97.70,97.70,17991
2018/05/22,15:21:00,97.70,97.71,97.70,97.71,5334
2018/05/22,15:22:00,97.71,97.73,97.70,97.71,36301
2018/05/22,15:23:00,97.71,97.74,97.68,97.74,33731
2018/05/22,15:24:00,97.74,97.75,97.71,97.71,11876
2018/05/22,15:25:00,97.71,97.75,97.70,97.73,15509
2018/05/22,15:26:00,97.73,97.80,97.71,97.79,32076
2018/05/22,15:27:00,97.78,97.79,97.76,97.76,17773
2018/05/22,15:28:00,97.76,97.76,97.75,97.76,3855
2018/05/22,15:29:00,97.75,97.78,97.73,97.73,37645
2018/05/22,15:30:00,97.74,97.74,97.67,97.69,35809
2018/05/22,15:31:00,97.69,97.69,97.61,97.63,108598
2018/05/22,15:32:00,97.63,97.65,97.59,97.60,41222
2018/05/22,15:33:00,97.60,97.63,97.57,97.63,29918
2018/05/22,15:34:00,97.62,97.63,97.60,97.60,15238
2018/05/22,15:35:00,97.60,97.63,97.57,97.63,44588
2018/05/22,15:36:00,97.63,97.64,97.60,97.60,36460
2018/05/22,15:37:00,97.60,97.63,97.55,97.59,44924
2018/05/22,15:38:00,97.59,97.63,97.56,97.56,34344
2018/05/22,15:39:00,97.57,97.59,97.54,97.54,24249
2018/05/22,15:40:00,97.54,97.61,97.54,97.60,36452
2018/05/22,15:41:00,97.60,97.60,97.54,97.58,63647
2018/05/22,15:42:00,97.58,97.61,97.58,97.60,29622
2018/05/22,15:43:00,97.60,97.63,97.60,97.61,18838
2018/05/22,15:44:00,97.61,97.64,97.58,97.58,28630
2018/05/22,15:45:00,97.58,97.63,97.58,97.59,22745
2018/05/22,15:46:00,97.59,97.60,97.54,97.55,64014
2018/05/22,15:47:00,97.55,97.60,97.51,97.58,70668
2018/05/22,15:48:00,97.59,97.62,97.57,97.57,38636
2018/05/22,15:49:00,97.57,97.60,97.55,97.59,38937
2018/05/22,15:50:00,97.59,97.60,97.54,97.57,31732
2018/05/22,15:51:00,97.56,97.56,97.36,97.39,217029
2018/05/22,15:52:00,97.39,97.43,97.38,97.39,43069
2018/05/22,15:53:00,97.39,97.40,97.35,97.35,54345
2018/05/22,15:54:00,97.36,97.36,97.30,97.35,95666
2018/05/22,15:55:00,97.35,97.42,97.34,97.39,84433
2018/05/22,15:56:00,97.39,97.44,97.39,97.42,99597
2018/05/22,15:57:00,97.43,97.45,97.37,97.37,81726
2018/05/22,15:58:00,97.38,97.42,97.37,97.38,77825
2018/05/22,15:59:00,97.37,97.56,97.37,97.54,256695
2018/05/22,16:00:00,97.54,97.59,97.49,97.50,317105
2018/05/23,09:31:00,96.71,96.91,96.36,96.40,198331
2018/05/23,09:32:00,96.40,96.48,96.32,96.40,127855
2018/05/23,09:33:00,96.40,96.56,96.38,96.53,90938
2018/05/23,09:34:00,96.53,96.63,96.51,96.59,178267
2018/05/23,09:35:00,96.60,96.69,96.59,96.67,59214
2018/05/23,09:36:00,96.66,96.75,96.59,96.75,140533
2018/05/23,09:37:00,96.75,96.85,96.73,96.84,53098
2018/05/23,09:38:00,96.83,96.95,96.82,96.84,79295
2018/05/23,09:39:00,96.84,96.95,96.82,96.92,78535
2018/05/23,09:40:00,96.92,96.97,96.91,96.93,57449
2018/05/23,09:41:00,96.93,97.00,96.92,96.97,55950
2018/05/23,09:42:00,96.98,97.10,96.98,96.99,65613
2018/05/23,09:43:00,96.99,97.08,96.95,96.98,67015
2018/05/23,09:44:00,96.98,97.03,96.95,97.03,53851
2018/05/23,09:45:00,97.03,97.10,97.00,97.09,66026
2018/05/23,09:46:00,97.09,97.17,97.06,97.13,103232
2018/05/23,09:47:00,97.14,97.36,97.11,97.36,80865
2018/05/23,09:48:00,97.36,97.39,97.31,97.35,91062
2018/05/23,09:49:00,97.35,97.37,97.24,97.27,68948
2018/05/23,09:50:00,97.27,97.33,97.22,97.28,44681
2018/05/23,09:51:00,97.29,97.35,97.24,97.25,59561
2018/05/23,09:52:00,97.25,97.37,97.24,97.37,31966
2018/05/23,09:53:00,97.37,97.42,97.34,97.39,84105
2018/05/23,09:54:00,97.38,97.40,97.23,97.29,92589
2018/05/23,09:55:00,97.30,97.42,97.30,97.31,46001
2018/05/23,09:56:00,97.31,97.43,97.27,97.38,91537
2018/05/23,09:57:00,97.37,97.39,97.33,97.35,40035
2018/05/23,09:58:00,97.35,97.35,97.28,97.32,34924
2018/05/23,09:59:00,97.32,97.33,97.30,97.33,16846
2018/05/23,10:00:00,97.33,97.38,97.31,97.33,43705
2018/05/23,10:01:00,97.33,97.37,97.31,97.34,73248
2018/05/23,10:02:00,97.34,97.42,97.31,97.38,46222
2018/05/23,10:03:00,97.38,97.40,97.24,97.29,56538
2018/05/23,10:04:00,97.29,97.37,97.29,97.36,41118
2018/05/23,10:05:00,97.36,97.38,97.30,97.37,43230
2018/05/23,10:06:00,97.37,97.49,97.37,97.49,67653
2018/05/23,10:07:00,97.48,97.52,97.44,97.51,62614
2018/05/23,10:08:00,97.51,97.56,97.48,97.54,31907
2018/05/23,10:09:00,97.54,97.68,97.50,97.66,80833
2018/05/23,10:10:00,97.66,97.79,97.65,97.75,62527
2018/05/23,10:11:00,97.75,97.75,97.64,97.67,40344
2018/05/23,10:12:00,97.67,97.70,97.62,97.63,27528
2018/05/23,10:13:00,97.63,97.67,97.63,97.64,26813
2018/05/23,10:14:00,97.63,97.80,97.61,97.79,85597
2018/05/23,10:15:00,97.79,97.81,97.68,97.70,51430
2018/05/23,10:16:00,97.70,97.74,97.64,97.64,40618
2018/05/23,10:17:00,97.64,97.70,97.63,97.65,30369
2018/05/23,10:18:00,97.65,97.68,97.60,97.61,39697
2018/05/23,10:19:00,97.61,97.61,97.55,97.57,73066
2018/05/23,10:20:00,97.57,97.61,97.53,97.55,46181
2018/05/23,10:21:00,97.56,97.59,97.54,97.54,25940
2018/05/23,10:22:00,97.55,97.60,97.53,97.54,28364
2018/05/23,10:23:00,97.54,97.60,97.54,97.57,39501
2018/05/23,10:24:00,97.57,97.61,97.54,97.58,45962
2018/05/23,10:25:00,97.58,97.60,97.56,97.58,16089
2018/05/23,10:26:00,97.58,97.60,97.55,97.55,28947
2018/05/23,10:27:00,97.54,97.58,97.52,97.56,25754
2018/05/23,10:28:00,97.56,97.57,97.53,97.53,36015
2018/05/23,10:29:00,97.53,97.54,97.42,97.49,64343
2018/05/23,10:30:00,97.50,97.51,97.44,97.44,27419
2018/05/23,10:31:00,97.44,97.48,97.42,97.46,33400
2018/05/23,10:32:00,97.46,97.46,97.40,97.40,37136
2018/05/23,10:33:00,97.40,97.43,97.37,97.41,37954
2018/05/23,10:34:00,97.41,97.42,97.36,97.37,28900
2018/05/23,10:35:00,97.37,97.39,97.34,97.38,25030
2018/05/23,10:36:00,97.38,97.43,97.38,97.39,44385
2018/05/23,10:37:00,97.38,97.42,97.36,97.40,15579
2018/05/23,10:38:00,97.40,97.40,97.35,97.36,17974
2018/05/23,10:39:00,97.37,97.42,97.33,97.41,28394
2018/05/23,10:40:00,97.41,97.41,97.33,97.35,26819
2018/05/23,10:41:00,97.35,97.42,97.34,97.36,35989
2018/05/23,10:42:00,97.36,97.40,97.32,97.33,21433
2018/05/23,10:43:00,97.33,97.37,97.30,97.30,17366
2018/05/23,10:44:00,97.30,97.36,97.28,97.36,29466
2018/05/23,10:45:00,97.36,97.38,97.35,97.37,22184
2018/05/23,10:46:00,97.37,97.37,97.22,97.26,59679
2018/05/23,10:47:00,97.26,97.30,97.25,97.26,43098
2018/05/23,10:48:00,97.28,97.30,97.23,97.23,15994
2018/05/23,10:49:00,97.23,97.24,97.17,97.22,32419
2018/05/23,10:50:00,97.22,97.26,97.20,97.20,19738
2018/05/23,10:51:00,97.20,97.22,97.16,97.18,19595
2018/05/23,10:52:00,97.17,97.19,97.03,97.05,61367
2018/05/23,10:53:00,97.04,97.12,96.99,96.99,64752
2018/05/23,10:54:00,96.99,97.11,96.99,97.02,48883
2018/05/23,10:55:00,97.03,97.07,96.98,97.02,42516
2018/05/23,10:56:00,97.02,97.04,97.00,97.01,37711
2018/05/23,10:57:00,97.02,97.09,97.02,97.08,34393
2018/05/23,10:58:00,97.09,97.15,97.07,97.10,33142
2018/05/23,10:59:00,97.10,97.18,97.10,97.16,24777
2018/05/23,11:00:00,97.16,97.18,97.11,97.14,38641
2018/05/23,11:01:00,97.13,97.22,97.10,97.22,30627
2018/05/23,11:02:00,97.23,97.31,97.23,97.28,62822
2018/05/23,11:03:00,97.28,97.28,97.23,97.27,25462
2018/05/23,11:04:00,97.27,97.30,97.23,97.23,32080
2018/05/23,11:05:00,97.23,97.24,97.17,97.20,25946
2018/05/23,11:06:00,97.20,97.20,97.16,97.17,17299
2018/05/23,11:07:00,97.17,97.21,97.17,97.18,31139
2018/05/23,11:08:00,97.18,97.18,97.13,97.18,28505
2018/05/23,11:09:00,97.18,97.25,97.17,97.22,39839
2018/05/23,11:10:00,97.22,97.30,97.21,97.28,18012
2018/05/23,11:11:00,97.28,97.28,97.24,97.25,16461
2018/05/23,11:12:00,97.25,97.29,97.22,97.23,23572
2018/05/23,11:13:00,97.23,97.35,97.23,97.34,28588
2018/05/23,11:14:00,97.34,97.41,97.34,97.38,34246
2018/05/23,11:15:00,97.38,97.38,97.32,97.38,29363
2018/05/23,11:16:00,97.38,97.45,97.36,97.43,47180
2018/05/23,11:17:00,97.43,97.46,97.41,97.44,46536
2018/05/23,11:18:00,97.44,97.47,97.43,97.47,30688
2018/05/23,11:19:00,97.47,97.49,97.44,97.46,43349
2018/05/23,11:20:00,97.46,97.52,97.44,97.47,84660
2018/05/23,11:21:00,97.47,97.53,97.44,97.46,31447
2018/05/23,11:22:00,97.46,97.50,97.42,97.44,32028
2018/05/23,11:23:00,97.44,97.54,97.43,97.53,22189
2018/05/23,11:24:00,97.53,97.57,97.50,97.51,22340
2018/05/23,11:25:00,97.51,97.56,97.50,97.56,48478
2018/05/23,11:26:00,97.56,97.61,97.56,97.57,31444
2018/05/23,11:27:00,97.57,97.58,97.52,97.53,25631
2018/05/23,11:28:00,97.53,97.58,97.51,97.58,46134
2018/05/23,11:29:00,97.58,97.59,97.56,97.57,30831
2018/05/23,11:30:00,97.58,97.59,97.52,97.53,37947
2018/05/23,11:31:00,97.53,97.56,97.53,97.53,16459
2018/05/23,11:32:00,97.53,97.57,97.52,97.53,28249
2018/05/23,11:33:00,97.52,97.55,97.48,97.49,24846
2018/05/23,11:34:00,97.48,97.49,97.41,97.45,18207
2018/05/23,11:35:00,97.45,97.52,97.43,97.52,20569
2018/05/23,11:36:00,97.51,97.60,97.51,97.60,52564
2018/05/23,11:37:00,97.59,97.63,97.58,97.61,30948
2018/05/23,11:38:00,97.61,97.63,97.58,97.60,16567
2018/05/23,11:39:00,97.60,97.65,97.59,97.60,20730
2018/05/23,11:40:00,97.60,97.60,97.56,97.56,20267
2018/05/23,11:41:00,97.56,97.57,97.51,97.55,18979
2018/05/23,11:42:00,97.55,97.58,97.52,97.53,13122
2018/05/23,11:43:00,97.53,97.55,97.50,97.54,20660
2018/05/23,11:44:00,97.55,97.57,97.53,97.57,12905
2018/05/23,11:45:00,97.58,97.65,97.57,97.65,30335
2018/05/23,11:46:00,97.64,97.67,97.61,97.62,22063
2018/05/23,11:47:00,97.61,97.64,97.60,97.63,11304
2018/05/23,11:48:00,97.62,97.74,97.62,97.72,53864
2018/05/23,11:49:00,97.72,97.78,97.72,97.77,33990
2018/05/23,11:50:00,97.77,97.79,97.73,97.73,24062
2018/05/23,11:51:00,97.73,97.82,97.73,97.78,47563
2018/05/23,11:52:00,97.78,97.78,97.70,97.70,21801
2018/05/23,11:53:00,97.70,97.73,97.68,97.68,24206
2018/05/23,11:54:00,97.69,97.73,97.68,97.72,29836
2018/05/23,11:55:00,97.72,97.73,97.68,97.68,19725
2018/05/23,11:56:00,97.67,97.68,97.63,97.64,36997
2018/05/23,11:57:00,97.64,97.68,97.60,97.64,20977
2018/05/23,11:58:00,97.64,97.70,97.63,97.68,14769
2018/05/23,11:59:00,97.68,97.68,97.59,97.60,32447
2018/05/23,12:00:00,97.60,97.61,97.50,97.51,32959
2018/05/23,12:01:00,97.51,97.52,97.44,97.45,29673
2018/05/23,12:02:00,97.45,97.50,97.44,97.46,26131
2018/05/23,12:03:00,97.46,97.49,97.45,97.48,27709
2018/05/23,12:04:00,97.48,97.53,97.46,97.53,20189
2018/05/23,12:05:00,97.53,97.55,97.52,97.55,8136
2018/05/23,12:06:00,97.55,97.58,97.54,97.55,55520
2018/05/23,12:07:00,97.55,97.68,97.52,97.68,22637
2018/05/23,12:08:00,97.68,97.68,97.60,97.64,40138
2018/05/23,12:09:00,97.65,97.67,97.59,97.59,15674
2018/05/23,12:10:00,97.59,97.62,97.55,97.62,72118
2018/05/23,12:11:00,97.62,97.62,97.55,97.55,14897
2018/05/23,12:12:00,97.55,97.59,97.54,97.55,9320
2018/05/23,12:13:00,97.55,97.61,97.55,97.59,11110
2018/05/23,12:14:00,97.59,97.62,97.57,97.57,19634
2018/05/23,12:15:00,97.57,97.57,97.52,97.54,20294
2018/05/23,12:16:00,97.54,97.57,97.52,97.52,16361
2018/05/23,12:17:00,97.51,97.53,97.45,97.45,41674
2018/05/23,12:18:00,97.45,97.53,97.44,97.45,27776
2018/05/23,12:19:00,97.45,97.46,97.42,97.44,18804
2018/05/23,12:20:00,97.44,97.47,97.42,97.42,15412
2018/05/23,12:21:00,97.42,97.43,97.36,97.40,25313
2018/05/23,12:22:00,97.40,97.48,97.40,97.43,19937
2018/05/23,12:23:00,97.43,97.46,97.40,97.44,22648
2018/05/23,12:24:00,97.43,97.47,97.40,97.41,11599
2018/05/23,12:25:00,97.41,97.42,97.36,97.39,15357
2018/05/23,12:26:00,97.38,97.41,97.33,97.39,30436
2018/05/23,12:27:00,97.39,97.43,97.39,97.41,7658
2018/05/23,12:28:00,97.41,97.43,97.39,97.41,7796
2018/05/23,12:29:00,97.41,97.43,97.38,97.38,13482
2018/05/23,12:30:00,97.40,97.41,97.34,97.35,23086
2018/05/23,12:31:00,97.35,97.41,97.35,97.40,9598
2018/05/23,12:32:00,97.40,97.43,97.39,97.39,15574
2018/05/23,12:33:00,97.39,97.43,97.37,97.43,13524
2018/05/23,12:34:00,97.43,97.47,97.41,97.43,22771
2018/05/23,12:35:00,97.43,97.47,97.43,97.46,8466
2018/05/23,12:36:00,97.47,97.47,97.41,97.44,13956
2018/05/23,12:37:00,97.44,97.46,97.40,97.46,17154
2018/05/23,12:38:00,97.46,97.48,97.40,97.47,18738
2018/05/23,12:39:00,97.47,97.50,97.45,97.46,14626
2018/05/23,12:40:00,97.46,97.49,97.45,97.48,4493
2018/05/23,12:41:00,97.47,97.60,97.47,97.55,76683
2018/05/23,12:42:00,97.55,97.59,97.53,97.58,28372
2018/05/23,12:43:00,97.58,97.60,97.58,97.59,24015
2018/05/23,12:44:00,97.59,97.63,97.59,97.62,13723
2018/05/23,12:45:00,97.62,97.71,97.62,97.68,46715
2018/05/23,12:46:00,97.68,97.74,97.68,97.72,30649
2018/05/23,12:47:00,97.72,97.73,97.67,97.69,15754
2018/05/23,12:48:00,97.68,97.69,97.65,97.69,20238
2018/05/23,12:49:00,97.69,97.69,97.65,97.65,18396
2018/05/23,12:50:00,97.65,97.66,97.63,97.65,16590
2018/05/23,12:51:00,97.65,97.69,97.63,97.69,26619
2018/05/23,12:52:00,97.68,97.70,97.67,97.70,16232
2018/05/23,12:53:00,97.70,97.72,97.68,97.71,30581
2018/05/23,12:54:00,97.72,97.72,97.68,97.69,15762
2018/05/23,12:55:00,97.69,97.70,97.66,97.67,13568
2018/05/23,12:56:00,97.68,97.69,97.67,97.67,9748
2018/05/23,12:57:00,97.68,97.71,97.68,97.70,10664
2018/05/23,12:58:00,97.70,97.76,97.68,97.74,25982
2018/05/23,12:59:00,97.74,97.82,97.74,97.79,89498
2018/05/23,13:00:00,97.79,97.80,97.75,97.76,20636
2018/05/23,13:01:00,97.75,97.76,97.74,97.74,12381
2018/05/23,13:02:00,97.74,97.74,97.68,97.70,36677
2018/05/23,13:03:00,97.70,97.71,97.63,97.64,31288
2018/05/23,13:04:00,97.63,97.63,97.59,97.59,23215
2018/05/23,13:05:00,97.59,97.61,97.55,97.61,28355
2018/05/23,13:06:00,97.61,97.62,97.55,97.61,12926
2018/05/23,13:07:00,97.61,97.62,97.59,97.59,29497
2018/05/23,13:08:00,97.59,97.61,97.58,97.58,9283
2018/05/23,13:09:00,97.58,97.60,97.57,97.59,9755
2018/05/23,13:10:00,97.59,97.62,97.57,97.58,9249
2018/05/23,13:11:00,97.57,97.57,97.56,97.57,8206
2018/05/23,13:12:00,97.57,97.58,97.53,97.55,25730
2018/05/23,13:13:00,97.55,97.55,97.48,97.48,27541
2018/05/23,13:14:00,97.48,97.49,97.42,97.48,43571
2018/05/23,13:15:00,97.48,97.51,97.47,97.50,17574
2018/05/23,13:16:00,97.50,97.51,97.41,97.48,29402
2018/05/23,13:17:00,97.49,97.52,97.46,97.48,24283
2018/05/23,13:18:00,97.48,97.51,97.47,97.51,9209
2018/05/23,13:19:00,97.51,97.51,97.46,97.47,12475
2018/05/23,13:20:00,97.47,97.48,97.44,97.45,17852
2018/05/23,13:21:00,97.45,97.51,97.42,97.49,14864
2018/05/23,13:22:00,97.50,97.56,97.50,97.54,47787
2018/05/23,13:23:00,97.54,97.58,97.54,97.56,23132
2018/05/23,13:24:00,97.56,97.56,97.53,97.55,6325
2018/05/23,13:25:00,97.55,97.55,97.51,97.52,12906
2018/05/23,13:26:00,97.52,97.54,97.50,97.53,8643
2018/05/23,13:27:00,97.53,97.54,97.51,97.51,7792
2018/05/23,13:28:00,97.51,97.51,97.43,97.47,25589
2018/05/23,13:29:00,97.47,97.51,97.46,97.50,16194
2018/05/23,13:30:00,97.50,97.54,97.50,97.51,10164
2018/05/23,13:31:00,97.51,97.53,97.47,97.48,10769
2018/05/23,13:32:00,97.48,97.48,97.45,97.45,36278
2018/05/23,13:33:00,97.45,97.51,97.45,97.49,12713
2018/05/23,13:34:00,97.49,97.52,97.49,97.49,14350
2018/05/23,13:35:00,97.49,97.49,97.41,97.42,18244
2018/05/23,13:36:00,97.41,97.47,97.41,97.45,31973
2018/05/23,13:37:00,97.45,97.46,97.44,97.45,14408
2018/05/23,13:38:00,97.45,97.46,97.41,97.42,38730
2018/05/23,13:39:00,97.43,97.46,97.42,97.45,12493
2018/05/23,13:40:00,97.45,97.48,97.44,97.48,10609
2018/05/23,13:41:00,97.48,97.52,97.47,97.52,47940
2018/05/23,13:42:00,97.53,97.58,97.53,97.58,64338
2018/05/23,13:43:00,97.58,97.60,97.58,97.59,27255
2018/05/23,13:44:00,97.59,97.60,97.55,97.58,15260
2018/05/23,13:45:00,97.57,97.61,97.54,97.54,18440
2018/05/23,13:46:00,97.53,97.56,97.53,97.56,11212
2018/05/23,13:47:00,97.56,97.61,97.56,97.57,13439
2018/05/23,13:48:00,97.58,97.59,97.55,97.59,11058
2018/05/23,13:49:00,97.58,97.61,97.58,97.60,11230
2018/05/23,13:50:00,97.60,97.62,97.59,97.59,14185
2018/05/23,13:51:00,97.58,97.59,97.56,97.56,11755
2018/05/23,13:52:00,97.56,97.58,97.56,97.58,9732
2018/05/23,13:53:00,97.58,97.66,97.58,97.62,48022
2018/05/23,13:54:00,97.62,97.65,97.60,97.63,16498
2018/05/23,13:55:00,97.62,97.63,97.57,97.59,17845
2018/05/23,13:56:00,97.59,97.60,97.57,97.58,7308
2018/05/23,13:57:00,97.58,97.60,97.57,97.60,12887
2018/05/23,13:58:00,97.60,97.63,97.60,97.61,13723
2018/05/23,13:59:00,97.61,97.62,97.59,97.60,13002
2018/05/23,14:00:00,97.61,97.62,97.57,97.59,7227
2018/05/23,14:01:00,97.59,97.80,97.50,97.71,67649
2018/05/23,14:02:00,97.69,97.74,97.60,97.64,23157
2018/05/23,14:03:00,97.64,97.70,97.62,97.66,21689
2018/05/23,14:04:00,97.65,97.67,97.59,97.64,18344
2018/05/23,14:05:00,97.64,97.67,97.64,97.67,16024
2018/05/23,14:06:00,97.67,97.90,97.66,97.86,147278
2018/05/23,14:07:00,97.87,98.08,97.87,98.03,259750
2018/05/23,14:08:00,98.04,98.04,97.95,98.00,53289
2018/05/23,14:09:00,98.00,98.08,97.98,98.03,36432
2018/05/23,14:10:00,98.03,98.19,98.02,98.12,106039
2018/05/23,14:11:00,98.12,98.15,98.07,98.08,34102
2018/05/23,14:12:00,98.09,98.09,97.97,98.00,30300
2018/05/23,14:13:00,97.99,98.03,97.91,97.93,37750
2018/05/23,14:14:00,97.92,97.98,97.91,97.93,22955
2018/05/23,14:15:00,97.93,98.08,97.92,98.02,54379
2018/05/23,14:16:00,98.02,98.06,97.97,98.05,25740
2018/05/23,14:17:00,98.05,98.17,98.03,98.03,49386
2018/05/23,14:18:00,98.02,98.04,97.98,98.03,30338
2018/05/23,14:19:00,98.03,98.03,97.94,97.95,26164
2018/05/23,14:20:00,97.96,98.04,97.95,97.96,56527
2018/05/23,14:21:00,97.98,98.01,97.90,97.98,35096
2018/05/23,14:22:00,97.98,97.98,97.94,97.96,14042
2018/05/23,14:23:00,97.96,97.96,97.92,97.93,15962
2018/05/23,14:24:00,97.94,98.02,97.94,98.01,29922
2018/05/23,14:25:00,98.01,98.07,97.99,98.07,21044
2018/05/23,14:26:00,98.07,98.15,98.06,98.12,55042
2018/05/23,14:27:00,98.12,98.12,98.06,98.09,18033
2018/05/23,14:28:00,98.09,98.09,98.03,98.04,21919
2018/05/23,14:29:00,98.03,98.07,97.99,98.03,19844
2018/05/23,14:30:00,98.03,98.03,97.97,97.99,23207
2018/05/23,14:31:00,97.99,98.06,97.95,97.98,39819
2018/05/23,14:32:00,97.99,98.03,97.96,97.98,16391
2018/05/23,14:33:00,97.99,97.99,97.93,97.96,20049
2018/05/23,14:34:00,97.96,97.99,97.94,97.99,17110
2018/05/23,14:35:00,97.99,98.01,97.93,97.99,16321
2018/05/23,14:36:00,97.99,98.00,97.94,97.95,21732
2018/05/23,14:37:00,97.94,98.01,97.94,97.97,23265
2018/05/23,14:38:00,97.97,97.99,97.94,97.94,21823
2018/05/23,14:39:00,97.94,97.98,97.92,97.97,19433
2018/05/23,14:40:00,97.97,98.00,97.92,97.92,18800
2018/05/23,14:41:00,97.92,97.99,97.92,97.98,31183
2018/05/23,14:42:00,97.98,97.99,97.95,97.98,18446
2018/05/23,14:43:00,97.98,97.98,97.93,97.95,27454
2018/05/23,14:44:00,97.95,97.99,97.94,97.96,16094
2018/05/23,14:45:00,97.97,98.00,97.95,97.95,15162
2018/05/23,14:46:00,97.97,97.99,97.96,97.98,19339
2018/05/23,14:47:00,97.98,98.02,97.97,98.01,59188
2018/05/23,14:48:00,98.01,98.01,97.95,97.97,55551
2018/05/23,14:49:00,97.98,98.01,97.92,97.94,45757
2018/05/23,14:50:00,97.94,97.99,97.94,97.97,29947
2018/05/23,14:51:00,97.96,97.98,97.93,97.94,20110
2018/05/23,14:52:00,97.94,98.00,97.94,97.98,16600
2018/05/23,14:53:00,97.98,98.03,97.97,98.00,28733
2018/05/23,14:54:00,98.00,98.04,97.99,98.00,50297
2018/05/23,14:55:00,98.00,98.05,97.98,98.05,12496
2018/05/23,14:56:00,98.05,98.08,98.03,98.03,22325
2018/05/23,14:57:00,98.04,98.06,98.03,98.06,14022
2018/05/23,14:58:00,98.06,98.15,98.04,98.13,51332
2018/05/23,14:59:00,98.13,98.15,98.08,98.13,24614
2018/05/23,15:00:00,98.13,98.18,98.11,98.18,41630
2018/05/23,15:01:00,98.18,98.23,98.14,98.18,71389
2018/05/23,15:02:00,98.18,98.20,98.15,98.20,22634
2018/05/23,15:03:00,98.20,98.26,98.19,98.22,58173
2018/05/23,15:04:00,98.22,98.22,98.19,98.21,33482
2018/05/23,15:05:00,98.21,98.22,98.19,98.20,28676
2018/05/23,15:06:00,98.20,98.26,98.19,98.24,55910
2018/05/23,15:07:00,98.24,98.28,98.24,98.27,37697
2018/05/23,15:08:00,98.27,98.28,98.23,98.23,34279
2018/05/23,15:09:00,98.23,98.27,98.19,98.21,28589
2018/05/23,15:10:00,98.21,98.22,98.15,98.18,18928
2018/05/23,15:11:00,98.17,98.17,98.13,98.13,16902
2018/05/23,15:12:00,98.13,98.16,98.10,98.10,23791
2018/05/23,15:13:00,98.11,98.11,98.06,98.10,42259
2018/05/23,15:14:00,98.10,98.10,98.07,98.07,20132
2018/05/23,15:15:00,98.07,98.13,98.07,98.13,19364
2018/05/23,15:16:00,98.13,98.18,98.13,98.17,38067
2018/05/23,15:17:00,98.17,98.18,98.12,98.13,25039
2018/05/23,15:18:00,98.14,98.16,98.13,98.13,28546
2018/05/23,15:19:00,98.13,98.21,98.13,98.21,25796
2018/05/23,15:20:00,98.21,98.23,98.19,98.21,17756
2018/05/23,15:21:00,98.21,98.24,98.21,98.21,25973
2018/05/23,15:22:00,98.22,98.22,98.16,98.18,22178
2018/05/23,15:23:00,98.17,98.20,98.14,98.17,23079
2018/05/23,15:24:00,98.18,98.21,98.11,98.18,55785
2018/05/23,15:25:00,98.17,98.24,98.16,98.19,49946
2018/05/23,15:26:00,98.18,98.26,98.17,98.24,41848
2018/05/23,15:27:00,98.24,98.29,98.24,98.27,16078
2018/05/23,15:28:00,98.27,98.30,98.24,98.26,31218
2018/05/23,15:29:00,98.27,98.30,98.24,98.30,32197
2018/05/23,15:30:00,98.30,98.32,98.28,98.31,46732
2018/05/23,15:31:00,98.31,98.39,98.29,98.32,70304
2018/05/23,15:32:00,98.32,98.32,98.28,98.29,47394
2018/05/23,15:33:00,98.30,98.36,98.29,98.32,37759
2018/05/23,15:34:00,98.33,98.34,98.31,98.32,36494
2018/05/23,15:35:00,98.32,98.34,98.31,98.32,40952
2018/05/23,15:36:00,98.32,98.37,98.31,98.35,63911
2018/05/23,15:37:00,98.35,98.39,98.35,98.38,44096
2018/05/23,15:38:00,98.38,98.39,98.37,98.39,30660
2018/05/23,15:39:00,98.39,98.39,98.35,98.37,43390
2018/05/23,15:40:00,98.37,98.38,98.35,98.37,27218
2018/05/23,15:41:00,98.37,98.46,98.36,98.42,143842
2018/05/23,15:42:00,98.42,98.43,98.37,98.41,51194
2018/05/23,15:43:00,98.41,98.43,98.39,98.41,58060
2018/05/23,15:44:00,98.42,98.42,98.39,98.40,44579
2018/05/23,15:45:00,98.40,98.40,98.35,98.40,48791
2018/05/23,15:46:00,98.40,98.40,98.27,98.34,123005
2018/05/23,15:47:00,98.34,98.37,98.34,98.34,36997
2018/05/23,15:48:00,98.34,98.36,98.32,98.35,40544
2018/05/23,15:49:00,98.35,98.39,98.35,98.37,34743
2018/05/23,15:50:00,98.37,98.41,98.35,98.40,70553
2018/05/23,15:51:00,98.40,98.60,98.40,98.56,264739
2018/05/23,15:52:00,98.56,98.62,98.49,98.59,138394
2018/05/23,15:53:00,98.59,98.62,98.57,98.61,82051
2018/05/23,15:54:00,98.61,98.61,98.55,98.57,76849
2018/05/23,15:55:00,98.57,98.57,98.51,98.55,77716
2018/05/23,15:56:00,98.55,98.61,98.53,98.60,207586
2018/05/23,15:57:00,98.60,98.62,98.53,98.55,221076
2018/05/23,15:58:00,98.55,98.63,98.54,98.57,247615
2018/05/23,15:59:00,98.57,98.67,98.57,98.66,231158
2018/05/23,16:00:00,98.66,98.73,98.39,98.66,574669
2018/05/24,09:31:00,98.73,98.80,98.52,98.55,416018
2018/05/24,09:32:00,98.54,98.76,98.51,98.69,69038
2018/05/24,09:33:00,98.69,98.80,98.68,98.77,60845
2018/05/24,09:34:00,98.79,98.88,98.78,98.85,82659
2018/05/24,09:35:00,98.85,98.94,98.84,98.90,94653
2018/05/24,09:36:00,98.89,98.89,98.77,98.77,76438
2018/05/24,09:37:00,98.77,98.84,98.74,98.83,66306
2018/05/24,09:38:00,98.82,98.88,98.80,98.85,48656
2018/05/24,09:39:00,98.84,98.84,98.74,98.78,93258
2018/05/24,09:40:00,98.78,98.78,98.72,98.75,31890
2018/05/24,09:41:00,98.75,98.77,98.64,98.66,63714
2018/05/24,09:42:00,98.67,98.68,98.62,98.63,64113
2018/05/24,09:43:00,98.63,98.73,98.58,98.73,50204
2018/05/24,09:44:00,98.73,98.84,98.73,98.74,117619
2018/05/24,09:45:00,98.74,98.75,98.45,98.49,99576
2018/05/24,09:46:00,98.49,98.49,98.26,98.34,205099
2018/05/24,09:47:00,98.34,98.42,98.31,98.40,78860
2018/05/24,09:48:00,98.40,98.50,98.40,98.41,56231
2018/05/24,09:49:00,98.41,98.44,98.12,98.14,105996
2018/05/24,09:50:00,98.14,98.16,97.89,97.94,139978
2018/05/24,09:51:00,97.94,97.94,97.66,97.67,265854
2018/05/24,09:52:00,97.67,97.88,97.66,97.87,107644
2018/05/24,09:53:00,97.87,97.88,97.69,97.84,143985
2018/05/24,09:54:00,97.84,97.98,97.83,97.90,79581
2018/05/24,09:55:00,97.90,97.96,97.87,97.87,53434
2018/05/24,09:56:00,97.87,97.88,97.77,97.83,73165
2018/05/24,09:57:00,97.83,97.86,97.68,97.77,130493
2018/05/24,09:58:00,97.77,97.87,97.74,97.81,35315
2018/05/24,09:59:00,97.81,97.83,97.75,97.80,39646
2018/05/24,10:00:00,97.80,97.87,97.69,97.85,71798
2018/05/24,10:01:00,97.86,97.87,97.68,97.81,99739
2018/05/24,10:02:00,97.81,97.84,97.73,97.76,58897
2018/05/24,10:03:00,97.76,97.87,97.74,97.86,65536
2018/05/24,10:04:00,97.87,98.01,97.85,97.96,97971
2018/05/24,10:05:00,97.96,97.99,97.91,97.93,75626
2018/05/24,10:06:00,97.92,98.09,97.92,98.07,120326
2018/05/24,10:07:00,98.07,98.08,97.95,97.97,50009
2018/05/24,10:08:00,97.97,98.00,97.90,97.91,62085
2018/05/24,10:09:00,97.91,97.93,97.85,97.93,35424
2018/05/24,10:10:00,97.92,97.98,97.85,97.90,113557
2018/05/24,10:11:00,97.90,98.00,97.90,97.92,36448
2018/05/24,10:12:00,97.92,97.93,97.83,97.85,35784
2018/05/24,10:13:00,97.85,98.00,97.85,97.96,48377
2018/05/24,10:14:00,97.96,98.03,97.95,97.97,41319
2018/05/24,10:15:00,97.97,97.98,97.90,97.91,31556
2018/05/24,10:16:00,97.91,97.95,97.84,97.92,33429
2018/05/24,10:17:00,97.93,97.97,97.89,97.92,29912
2018/05/24,10:18:00,97.91,98.00,97.89,97.92,53984
2018/05/24,10:19:00,97.93,97.97,97.86,97.90,38848
2018/05/24,10:20:00,97.90,97.93,97.77,97.77,92268
2018/05/24,10:21:00,97.78,97.83,97.72,97.78,77867
2018/05/24,10:22:00,97.78,97.80,97.73,97.80,39912
2018/05/24,10:23:00,97.80,97.92,97.77,97.87,56772
2018/05/24,10:24:00,97.87,97.91,97.84,97.86,30884
2018/05/24,10:25:00,97.87,97.88,97.70,97.72,56017
2018/05/24,10:26:00,97.72,97.79,97.58,97.59,149056
2018/05/24,10:27:00,97.59,97.73,97.57,97.66,76777
2018/05/24,10:28:00,97.66,97.71,97.61,97.67,40013
2018/05/24,10:29:00,97.67,97.73,97.63,97.63,46826
2018/05/24,10:30:00,97.63,97.69,97.60,97.62,89501
2018/05/24,10:31:00,97.62,97.62,97.47,97.47,147529
2018/05/24,10:32:00,97.47,97.52,97.39,97.41,136515
2018/05/24,10:33:00,97.41,97.46,97.35,97.38,60867
2018/05/24,10:34:00,97.38,97.48,97.31,97.37,67497
2018/05/24,10:35:00,97.38,97.39,97.30,97.38,28910
2018/05/24,10:36:00,97.38,97.44,97.36,97.41,45454
2018/05/24,10:37:00,97.41,97.47,97.41,97.42,62800
2018/05/24,10:38:00,97.40,97.40,97.25,97.25,61598
2018/05/24,10:39:00,97.26,97.41,97.26,97.40,51873
2018/05/24,10:40:00,97.40,97.54,97.40,97.53,61931
2018/05/24,10:41:00,97.52,97.56,97.51,97.54,40801
2018/05/24,10:42:00,97.54,97.58,97.54,97.56,41877
2018/05/24,10:43:00,97.56,97.57,97.40,97.42,49535
2018/05/24,10:44:00,97.42,97.46,97.38,97.39,34270
2018/05/24,10:45:00,97.39,97.39,97.33,97.34,28360
2018/05/24,10:46:00,97.34,97.45,97.31,97.44,51160
2018/05/24,10:47:00,97.44,97.45,97.33,97.33,43515
2018/05/24,10:48:00,97.34,97.36,97.30,97.31,47920
2018/05/24,10:49:00,97.31,97.32,97.17,97.25,104078
2018/05/24,10:50:00,97.25,97.35,97.23,97.30,38175
2018/05/24,10:51:00,97.30,97.39,97.27,97.27,47163
2018/05/24,10:52:00,97.28,97.37,97.28,97.34,35813
2018/05/24,10:53:00,97.35,97.37,97.28,97.36,30989
2018/05/24,10:54:00,97.36,97.38,97.32,97.35,64133
2018/05/24,10:55:00,97.34,97.37,97.25,97.30,67796
2018/05/24,10:56:00,97.30,97.31,97.00,97.03,134648
2018/05/24,10:57:00,97.03,97.06,96.91,96.95,136617
2018/05/24,10:58:00,96.96,96.99,96.92,96.98,58797
2018/05/24,10:59:00,96.99,97.00,96.93,96.98,50704
2018/05/24,11:00:00,96.98,97.00,96.90,96.94,56336
2018/05/24,11:01:00,96.94,96.95,96.82,96.83,121288
2018/05/24,11:02:00,96.84,97.00,96.81,96.95,109148
2018/05/24,11:03:00,96.95,97.00,96.89,96.92,37017
2018/05/24,11:04:00,96.93,96.95,96.85,96.89,52706
2018/05/24,11:05:00,96.89,97.01,96.87,97.00,71288
2018/05/24,11:06:00,97.00,97.06,96.96,97.02,68664
2018/05/24,11:07:00,97.02,97.04,96.92,96.96,165080
2018/05/24,11:08:00,96.96,97.06,96.92,97.06,55744
2018/05/24,11:09:00,97.06,97.18,97.06,97.18,99069
2018/05/24,11:10:00,97.19,97.24,97.12,97.16,63508
2018/05/24,11:11:00,97.16,97.21,97.14,97.14,49073
2018/05/24,11:12:00,97.14,97.23,97.14,97.22,40269
2018/05/24,11:13:00,97.22,97.24,97.14,97.17,52115
2018/05/24,11:14:00,97.18,97.28,97.17,97.27,61042
2018/05/24,11:15:00,97.26,97.31,97.21,97.27,58142
2018/05/24,11:16:00,97.27,97.28,97.18,97.25,49337
2018/05/24,11:17:00,97.26,97.43,97.21,97.36,123490
2018/05/24,11:18:00,97.36,97.37,97.30,97.36,36176
2018/05/24,11:19:00,97.36,97.46,97.36,97.40,50243
2018/05/24,11:20:00,97.40,97.43,97.32,97.33,49886
2018/05/24,11:21:00,97.33,97.37,97.30,97.31,50460
2018/05/24,11:22:00,97.31,97.40,97.31,97.37,35331
2018/05/24,11:23:00,97.36,97.37,97.31,97.34,38871
2018/05/24,11:24:00,97.32,97.35,97.31,97.33,29153
2018/05/24,11:25:00,97.33,97.35,97.30,97.32,19768
2018/05/24,11:26:00,97.32,97.36,97.30,97.31,28568
2018/05/24,11:27:00,97.31,97.36,97.29,97.34,18818
2018/05/24,11:28:00,97.35,97.36,97.30,97.30,30811
2018/05/24,11:29:00,97.31,97.35,97.29,97.35,46848
2018/05/24,11:30:00,97.35,97.45,97.35,97.44,53241
2018/05/24,11:31:00,97.45,97.47,97.41,97.46,46998
2018/05/24,11:32:00,97.46,97.51,97.43,97.49,68852
2018/05/24,11:33:00,97.49,97.52,97.44,97.49,39956
2018/05/24,11:34:00,97.50,97.53,97.43,97.43,69231
2018/05/24,11:35:00,97.43,97.51,97.43,97.50,34655
2018/05/24,11:36:00,97.50,97.54,97.43,97.49,58901
2018/05/24,11:37:00,97.48,97.52,97.45,97.50,25536
2018/05/24,11:38:00,97.50,97.52,97.47,97.48,23675
2018/05/24,11:39:00,97.49,97.49,97.46,97.47,23213
2018/05/24,11:40:00,97.48,97.49,97.41,97.47,25657
2018/05/24,11:41:00,97.47,97.51,97.45,97.45,28249
2018/05/24,11:42:00,97.45,97.52,97.45,97.52,15889
2018/05/24,11:43:00,97.53,97.57,97.51,97.56,26952
2018/05/24,11:44:00,97.57,97.61,97.55,97.60,39897
2018/05/24,11:45:00,97.60,97.68,97.59,97.68,35835
2018/05/24,11:46:00,97.67,97.68,97.60,97.61,40609
2018/05/24,11:47:00,97.61,97.66,97.59,97.65,47729
2018/05/24,11:48:00,97.65,97.66,97.61,97.66,21920
2018/05/24,11:49:00,97.66,97.68,97.63,97.65,46115
2018/05/24,11:50:00,97.65,97.68,97.61,97.62,34123
2018/05/24,11:51:00,97.62,97.66,97.54,97.56,61065
2018/05/24,11:52:00,97.56,97.64,97.55,97.62,26741
2018/05/24,11:53:00,97.62,97.63,97.55,97.56,21780
2018/05/24,11:54:00,97.56,97.62,97.56,97.62,21796
2018/05/24,11:55:00,97.62,97.62,97.54,97.56,18587
2018/05/24,11:56:00,97.56,97.60,97.52,97.59,29422
2018/05/24,11:57:00,97.59,97.65,97.58,97.62,32151
2018/05/24,11:58:00,97.63,97.69,97.61,97.67,26074
2018/05/24,11:59:00,97.68,97.72,97.68,97.68,44098
2018/05/24,12:00:00,97.68,97.79,97.67,97.75,81743
2018/05/24,12:01:00,97.76,97.81,97.72,97.81,60629
2018/05/24,12:02:00,97.81,97.83,97.78,97.78,60528
2018/05/24,12:03:00,97.78,97.80,97.72,97.72,76553
2018/05/24,12:04:00,97.72,97.74,97.69,97.72,30126
2018/05/24,12:05:00,97.72,97.73,97.63,97.63,29220
2018/05/24,12:06:00,97.64,97.74,97.64,97.73,23872
2018/05/24,12:07:00,97.73,97.75,97.72,97.75,9070
2018/05/24,12:08:00,97.75,97.76,97.70,97.74,27325
2018/05/24,12:09:00,97.75,97.76,97.69,97.69,19141
2018/05/24,12:10:00,97.69,97.73,97.69,97.73,26188
2018/05/24,12:11:00,97.73,97.76,97.73,97.75,24488
2018/05/24,12:12:00,97.75,97.78,97.74,97.76,21948
2018/05/24,12:13:00,97.76,97.80,97.76,97.80,24481
2018/05/24,12:14:00,97.81,97.88,97.81,97.85,75045
2018/05/24,12:15:00,97.85,97.86,97.81,97.85,39384
2018/05/24,12:16:00,97.85,97.95,97.83,97.93,59562
2018/05/24,12:17:00,97.93,97.93,97.88,97.88,18145
2018/05/24,12:18:00,97.88,97.94,97.87,97.89,58597
2018/05/24,12:19:00,97.89,97.91,97.86,97.90,23985
2018/05/24,12:20:00,97.90,97.92,97.87,97.88,12951
2018/05/24,12:21:00,97.88,97.90,97.87,97.89,17321
2018/05/24,12:22:00,97.89,97.92,97.88,97.90,18259
2018/05/24,12:23:00,97.90,97.98,97.88,97.98,153310
2018/05/24,12:24:00,97.98,98.00,97.97,97.98,27731
2018/05/24,12:25:00,97.99,97.99,97.92,97.98,70183
2018/05/24,12:26:00,97.99,98.00,97.98,98.00,12828
2018/05/24,12:27:00,98.00,98.04,97.99,98.00,53807
2018/05/24,12:28:00,98.00,98.02,97.96,97.97,39713
2018/05/24,12:29:00,97.97,97.98,97.94,97.95,29963
2018/05/24,12:30:00,97.95,97.98,97.94,97.96,35995
2018/05/24,12:31:00,97.97,98.05,97.97,98.01,55042
2018/05/24,12:32:00,98.00,98.06,98.00,98.06,39829
2018/05/24,12:33:00,98.06,98.07,98.03,98.06,18731
2018/05/24,12:34:00,98.06,98.06,98.00,98.02,21202
2018/05/24,12:35:00,98.02,98.06,98.00,98.00,39407
2018/05/24,12:36:00,98.01,98.01,97.94,97.98,37176
2018/05/24,12:37:00,97.98,98.01,97.97,97.98,16304
2018/05/24,12:38:00,97.98,98.00,97.95,97.97,19329
2018/05/24,12:39:00,97.97,97.99,97.91,97.96,28124
2018/05/24,12:40:00,97.96,97.99,97.94,97.96,19331
2018/05/24,12:41:00,97.96,97.96,97.88,97.90,35487
2018/05/24,12:42:00,97.90,97.92,97.86,97.90,34051
2018/05/24,12:43:00,97.90,97.90,97.87,97.89,14616
2018/05/24,12:44:00,97.88,97.89,97.83,97.85,26430
2018/05/24,12:45:00,97.85,97.90,97.85,97.90,18179
2018/05/24,12:46:00,97.90,97.95,97.89,97.94,17248
2018/05/24,12:47:00,97.94,97.94,97.91,97.93,7443
2018/05/24,12:48:00,97.92,97.93,97.87,97.88,14230
2018/05/24,12:49:00,97.89,97.90,97.84,97.89,23178
2018/05/24,12:50:00,97.90,97.91,97.88,97.91,15282
2018/05/24,12:51:00,97.91,97.91,97.85,97.87,18099
2018/05/24,12:52:00,97.87,97.87,97.82,97.85,20939
2018/05/24,12:53:00,97.85,97.93,97.85,97.92,60170
2018/05/24,12:54:00,97.92,97.94,97.90,97.93,56355
2018/05/24,12:55:00,97.93,97.95,97.84,97.89,41846
2018/05/24,12:56:00,97.90,97.96,97.89,97.96,25940
2018/05/24,12:57:00,97.95,97.96,97.95,97.95,14650
2018/05/24,12:58:00,97.95,97.99,97.93,97.98,18665
2018/05/24,12:59:00,97.98,98.01,97.98,98.00,20510
2018/05/24,13:00:00,98.00,98.02,97.98,98.02,20860
2018/05/24,13:01:00,98.02,98.05,98.01,98.05,42132
2018/05/24,13:02:00,98.05,98.11,98.04,98.09,62785
2018/05/24,13:03:00,98.10,98.11,98.08,98.09,44896
2018/05/24,13:04:00,98.10,98.12,98.10,98.10,47528
2018/05/24,13:05:00,98.10,98.10,98.04,98.04,19894
2018/05/24,13:06:00,98.04,98.06,98.00,98.01,29113
2018/05/24,13:07:00,98.01,98.01,97.97,98.01,20507
2018/05/24,13:08:00,98.01,98.05,98.00,98.05,12130
2018/05/24,13:09:00,98.05,98.12,98.05,98.11,28930
2018/05/24,13:10:00,98.10,98.12,98.07,98.07,21082
2018/05/24,13:11:00,98.07,98.14,98.06,98.08,46266
2018/05/24,13:12:00,98.08,98.09,98.05,98.08,17132
2018/05/24,13:13:00,98.08,98.10,98.07,98.10,23255
2018/05/24,13:14:00,98.10,98.12,98.08,98.10,17476
2018/05/24,13:15:00,98.10,98.13,98.09,98.10,25513
2018/05/24,13:16:00,98.10,98.12,98.09,98.10,12746
2018/05/24,13:17:00,98.09,98.13,98.09,98.13,22384
2018/05/24,13:18:00,98.13,98.13,98.07,98.10,25291
2018/05/24,13:19:00,98.10,98.12,98.10,98.11,17845
2018/05/24,13:20:00,98.11,98.13,98.08,98.13,36840
2018/05/24,13:21:00,98.13,98.18,98.12,98.16,39490
2018/05/24,13:22:00,98.16,98.18,98.09,98.11,18597
2018/05/24,13:23:00,98.11,98.13,98.08,98.13,22633
2018/05/24,13:24:00,98.13,98.16,98.10,98.15,34023
2018/05/24,13:25:00,98.15,98.17,98.14,98.15,38002
2018/05/24,13:26:00,98.15,98.15,98.09,98.10,53430
2018/05/24,13:27:00,98.10,98.11,98.07,98.09,123130
2018/05/24,13:28:00,98.09,98.11,98.09,98.11,61923
2018/05/24,13:29:00,98.12,98.14,98.11,98.12,12775
2018/05/24,13:30:00,98.12,98.13,98.10,98.12,10769
2018/05/24,13:31:00,98.12,98.13,98.10,98.12,27770
2018/05/24,13:32:00,98.12,98.12,98.08,98.08,19505
2018/05/24,13:33:00,98.08,98.08,98.01,98.01,41372
2018/05/24,13:34:00,98.01,98.01,97.94,97.94,44640
2018/05/24,13:35:00,97.94,97.94,97.90,97.91,60327
2018/05/24,13:36:00,97.91,97.91,97.86,97.89,94463
2018/05/24,13:37:00,97.89,97.92,97.87,97.88,19876
2018/05/24,13:38:00,97.88,97.91,97.87,97.89,10722
2018/05/24,13:39:00,97.88,97.91,97.88,97.90,35367
2018/05/24,13:40:00,97.90,97.90,97.86,97.88,28874
2018/05/24,13:41:00,97.88,97.89,97.80,97.80,48558
2018/05/24,13:42:00,97.80,97.83,97.79,97.82,56610
2018/05/24,13:43:00,97.82,97.88,97.81,97.87,36946
2018/05/24,13:44:00,97.87,97.89,97.84,97.87,20600
2018/05/24,13:45:00,97.87,97.87,97.81,97.84,31992
2018/05/24,13:46:00,97.84,97.91,97.83,97.90,29794
2018/05/24,13:47:00,97.91,97.91,97.86,97.88,14855
2018/05/24,13:48:00,97.88,97.90,97.86,97.89,6757
2018/05/24,13:49:00,97.90,97.90,97.86,97.88,18446
2018/05/24,13:50:00,97.88,97.88,97.87,97.88,13888
2018/05/24,13:51:00,97.88,97.89,97.81,97.82,50157
2018/05/24,13:52:00,97.82,97.93,97.82,97.93,48106
2018/05/24,13:53:00,97.93,97.93,97.86,97.88,19880
2018/05/24,13:54:00,97.88,97.90,97.83,97.85,15880
2018/05/24,13:55:00,97.86,97.87,97.83,97.83,12599
2018/05/24,13:56:00,97.84,97.88,97.83,97.86,19651
2018/05/24,13:57:00,97.87,97.87,97.85,97.87,27612
2018/05/24,13:58:00,97.87,97.90,97.86,97.90,47908
2018/05/24,13:59:00,97.89,97.94,97.89,97.94,7228
2018/05/24,14:00:00,97.94,97.98,97.94,97.97,27772
2018/05/24,14:01:00,97.96,97.98,97.88,97.90,44495
2018/05/24,14:02:00,97.91,97.99,97.91,97.96,25377
2018/05/24,14:03:00,97.97,97.98,97.94,97.95,25855
2018/05/24,14:04:00,97.95,98.00,97.93,97.94,27234
2018/05/24,14:05:00,97.94,97.99,97.94,97.99,11860
2018/05/24,14:06:00,97.98,97.99,97.95,97.98,14235
2018/05/24,14:07:00,97.98,98.00,97.97,97.99,10173
2018/05/24,14:08:00,97.99,98.04,97.99,98.01,28436
2018/05/24,14:09:00,98.01,98.01,97.98,98.01,16154
2018/05/24,14:10:00,98.01,98.03,98.00,98.02,10508
2018/05/24,14:11:00,98.02,98.04,98.02,98.03,18028
2018/05/24,14:12:00,98.03,98.04,98.01,98.01,20156
2018/05/24,14:13:00,98.02,98.03,98.01,98.03,20449
2018/05/24,14:14:00,98.03,98.03,97.99,98.01,16786
2018/05/24,14:15:00,98.01,98.04,98.00,98.03,40179
2018/05/24,14:16:00,98.03,98.03,97.96,97.96,23984
2018/05/24,14:17:00,97.95,98.02,97.95,98.01,20055
2018/05/24,14:18:00,98.01,98.08,98.01,98.07,39105
2018/05/24,14:19:00,98.07,98.10,98.06,98.08,24041
2018/05/24,14:20:00,98.08,98.11,98.07,98.07,23049
2018/05/24,14:21:00,98.08,98.11,98.08,98.10,13304
2018/05/24,14:22:00,98.10,98.15,98.08,98.14,15920
2018/05/24,14:23:00,98.14,98.17,98.12,98.15,21325
2018/05/24,14:24:00,98.15,98.17,98.14,98.17,21882
2018/05/24,14:25:00,98.16,98.20,98.16,98.19,35715
2018/05/24,14:26:00,98.19,98.26,98.18,98.26,66266
2018/05/24,14:27:00,98.26,98.26,98.23,98.23,18874
2018/05/24,14:28:00,98.22,98.23,98.19,98.22,17792
2018/05/24,14:29:00,98.22,98.28,98.22,98.25,39767
2018/05/24,14:30:00,98.25,98.26,98.22,98.25,29643
2018/05/24,14:31:00,98.25,98.25,98.22,98.23,35395
2018/05/24,14:32:00,98.23,98.25,98.18,98.19,32662
2018/05/24,14:33:00,98.18,98.22,98.16,98.21,25131
2018/05/24,14:34:00,98.21,98.24,98.21,98.23,19205
2018/05/24,14:35:00,98.23,98.23,98.19,98.20,31424
2018/05/24,14:36:00,98.20,98.24,98.20,98.24,14685
2018/05/24,14:37:00,98.24,98.24,98.18,98.18,20464
2018/05/24,14:38:00,98.18,98.27,98.18,98.27,17162
2018/05/24,14:39:00,98.26,98.29,98.25,98.27,20423
2018/05/24,14:40:00,98.27,98.29,98.25,98.25,15887
2018/05/24,14:41:00,98.25,98.29,98.25,98.29,7991
2018/05/24,14:42:00,98.29,98.31,98.29,98.29,21660
2018/05/24,14:43:00,98.30,98.33,98.28,98.30,32782
2018/05/24,14:44:00,98.30,98.32,98.27,98.27,25239
2018/05/24,14:45:00,98.27,98.30,98.26,98.29,28870
2018/05/24,14:46:00,98.28,98.30,98.25,98.29,24537
2018/05/24,14:47:00,98.29,98.30,98.24,98.27,16717
2018/05/24,14:48:00,98.27,98.27,98.22,98.22,19713
2018/05/24,14:49:00,98.22,98.22,98.16,98.21,30989
2018/05/24,14:50:00,98.21,98.22,98.16,98.17,32076
2018/05/24,14:51:00,98.17,98.17,98.11,98.16,15923
2018/05/24,14:52:00,98.14,98.15,98.11,98.15,15509
2018/05/24,14:53:00,98.15,98.20,98.14,98.17,30377
2018/05/24,14:54:00,98.18,98.21,98.18,98.21,15725
2018/05/24,14:55:00,98.21,98.24,98.20,98.20,16631
2018/05/24,14:56:00,98.20,98.25,98.20,98.24,16482
2018/05/24,14:57:00,98.24,98.25,98.18,98.18,42907
2018/05/24,14:58:00,98.18,98.23,98.18,98.22,21160
2018/05/24,14:59:00,98.21,98.23,98.21,98.23,21700
2018/05/24,15:00:00,98.23,98.24,98.19,98.22,24855
2018/05/24,15:01:00,98.22,98.22,98.12,98.17,64551
2018/05/24,15:02:00,98.17,98.23,98.17,98.23,29119
2018/05/24,15:03:00,98.23,98.25,98.21,98.22,62509
2018/05/24,15:04:00,98.22,98.23,98.21,98.22,15357
2018/05/24,15:05:00,98.22,98.25,98.21,98.21,21494
2018/05/24,15:06:00,98.21,98.23,98.19,98.20,21746
2018/05/24,15:07:00,98.20,98.23,98.19,98.23,16398
2018/05/24,15:08:00,98.22,98.26,98.20,98.23,34972
2018/05/24,15:09:00,98.23,98.27,98.22,98.26,18051
2018/05/24,15:10:00,98.26,98.39,98.26,98.38,120693
2018/05/24,15:11:00,98.38,98.40,98.35,98.36,29045
2018/05/24,15:12:00,98.36,98.37,98.34,98.35,18557
2018/05/24,15:13:00,98.35,98.37,98.35,98.37,13262
2018/05/24,15:14:00,98.37,98.38,98.36,98.38,10611
2018/05/24,15:15:00,98.37,98.39,98.35,98.39,23737
2018/05/24,15:16:00,98.39,98.39,98.30,98.33,63563
2018/05/24,15:17:00,98.33,98.40,98.32,98.38,70142
2018/05/24,15:18:00,98.38,98.39,98.36,98.39,13114
2018/05/24,15:19:00,98.39,98.41,98.37,98.41,28869
2018/05/24,15:20:00,98.41,98.43,98.40,98.42,24356
2018/05/24,15:21:00,98.42,98.42,98.38,98.40,17731
2018/05/24,15:22:00,98.39,98.41,98.38,98.40,14140
2018/05/24,15:23:00,98.40,98.41,98.39,98.40,12976
2018/05/24,15:24:00,98.40,98.43,98.39,98.42,24833
2018/05/24,15:25:00,98.42,98.47,98.42,98.44,55219
2018/05/24,15:26:00,98.43,98.46,98.42,98.46,15110
2018/05/24,15:27:00,98.46,98.47,98.46,98.47,17767
2018/05/24,15:28:00,98.47,98.48,98.46,98.47,37204
2018/05/24,15:29:00,98.47,98.47,98.42,98.44,37032
2018/05/24,15:30:00,98.44,98.46,98.42,98.43,20566
2018/05/24,15:31:00,98.43,98.50,98.43,98.50,45097
2018/05/24,15:32:00,98.50,98.55,98.48,98.55,62110
2018/05/24,15:33:00,98.55,98.58,98.53,98.55,46220
2018/05/24,15:34:00,98.55,98.58,98.51,98.53,55775
2018/05/24,15:35:00,98.53,98.55,98.52,98.54,31763
2018/05/24,15:36:00,98.54,98.57,98.51,98.51,42333
2018/05/24,15:37:00,98.51,98.52,98.48,98.48,34083
2018/05/24,15:38:00,98.48,98.51,98.48,98.49,34740
2018/05/24,15:39:00,98.48,98.49,98.42,98.46,42457
2018/05/24,15:40:00,98.47,98.47,98.43,98.43,45661
2018/05/24,15:41:00,98.43,98.43,98.36,98.39,52550
2018/05/24,15:42:00,98.39,98.44,98.38,98.39,50318
2018/05/24,15:43:00,98.38,98.40,98.37,98.38,34983
2018/05/24,15:44:00,98.39,98.39,98.33,98.36,50165
2018/05/24,15:45:00,98.36,98.38,98.33,98.34,193658
2018/05/24,15:46:00,98.34,98.34,98.26,98.32,76897
2018/05/24,15:47:00,98.32,98.39,98.31,98.35,74347
2018/05/24,15:48:00,98.35,98.37,98.32,98.37,40287
2018/05/24,15:49:00,98.37,98.37,98.31,98.32,56371
2018/05/24,15:50:00,98.33,98.37,98.30,98.35,76197
2018/05/24,15:51:00,98.35,98.35,98.09,98.25,334155
2018/05/24,15:52:00,98.25,98.28,98.24,98.28,60451
2018/05/24,15:53:00,98.28,98.30,98.26,98.27,86405
2018/05/24,15:54:00,98.27,98.28,98.21,98.22,68725
2018/05/24,15:55:00,98.22,98.26,98.21,98.22,100091
2018/05/24,15:56:00,98.22,98.31,98.22,98.30,207763
2018/05/24,15:57:00,98.30,98.30,98.28,98.29,58396
2018/05/24,15:58:00,98.29,98.30,98.26,98.29,132415
2018/05/24,15:59:00,98.29,98.33,98.29,98.31,155699
2018/05/24,16:00:00,98.31,98.37,98.25,98.31,259854
2018/05/25,09:31:00,98.30,98.58,98.28,98.58,95668
2018/05/25,09:32:00,98.58,98.64,98.43,98.55,97427
2018/05/25,09:33:00,98.56,98.63,98.51,98.53,65542
2018/05/25,09:34:00,98.53,98.65,98.39,98.42,92631
2018/05/25,09:35:00,98.43,98.43,98.15,98.15,100938
2018/05/25,09:36:00,98.15,98.27,98.12,98.24,55239
2018/05/25,09:37:00,98.25,98.28,98.12,98.13,49832
2018/05/25,09:38:00,98.13,98.18,98.03,98.07,64294
2018/05/25,09:39:00,98.07,98.14,97.95,98.09,61026
2018/05/25,09:40:00,98.09,98.10,97.95,98.01,38902
2018/05/25,09:41:00,98.01,98.01,97.89,97.90,72058
2018/05/25,09:42:00,97.91,97.99,97.88,97.96,52252
2018/05/25,09:43:00,97.96,98.09,97.94,98.05,49055
2018/05/25,09:44:00,98.05,98.07,97.92,97.99,47075
2018/05/25,09:45:00,97.99,98.00,97.86,97.92,45927
2018/05/25,09:46:00,97.93,98.07,97.92,98.07,42316
2018/05/25,09:47:00,98.08,98.24,98.04,98.16,73717
2018/05/25,09:48:00,98.17,98.19,98.13,98.15,30315
2018/05/25,09:49:00,98.15,98.34,98.13,98.27,83345
2018/05/25,09:50:00,98.27,98.30,98.20,98.25,32877
2018/05/25,09:51:00,98.25,98.26,98.16,98.26,50130
2018/05/25,09:52:00,98.25,98.30,98.16,98.27,43416
2018/05/25,09:53:00,98.27,98.31,98.23,98.27,39203
2018/05/25,09:54:00,98.26,98.26,98.17,98.17,30004
2018/05/25,09:55:00,98.17,98.25,98.13,98.14,42819
2018/05/25,09:56:00,98.14,98.14,98.05,98.11,48833
2018/05/25,09:57:00,98.11,98.28,98.11,98.20,61092
2018/05/25,09:58:00,98.19,98.22,98.10,98.22,35496
2018/05/25,09:59:00,98.22,98.29,98.22,98.27,31001
2018/05/25,10:00:00,98.27,98.30,98.23,98.23,49965
2018/05/25,10:01:00,98.22,98.24,98.12,98.22,66908
2018/05/25,10:02:00,98.22,98.30,98.21,98.26,24924
2018/05/25,10:03:00,98.25,98.30,98.22,98.26,110726
2018/05/25,10:04:00,98.26,98.34,98.25,98.33,64589
2018/05/25,10:05:00,98.33,98.36,98.30,98.32,42580
2018/05/25,10:06:00,98.32,98.33,98.26,98.31,57264
2018/05/25,10:07:00,98.29,98.38,98.24,98.38,151308
2018/05/25,10:08:00,98.38,98.49,98.38,98.42,67884
2018/05/25,10:09:00,98.41,98.45,98.38,98.42,43907
2018/05/25,10:10:00,98.42,98.50,98.39,98.44,68098
2018/05/25,10:11:00,98.45,98.49,98.41,98.44,39807
2018/05/25,10:12:00,98.44,98.58,98.43,98.57,69386
2018/05/25,10:13:00,98.57,98.59,98.43,98.48,80477
2018/05/25,10:14:00,98.48,98.53,98.44,98.53,36894
2018/05/25,10:15:00,98.52,98.53,98.48,98.51,27552
2018/05/25,10:16:00,98.51,98.64,98.51,98.62,65826
2018/05/25,10:17:00,98.62,98.68,98.59,98.66,119966
2018/05/25,10:18:00,98.65,98.69,98.65,98.69,47561
2018/05/25,10:19:00,98.69,98.70,98.66,98.67,65303
2018/05/25,10:20:00,98.67,98.73,98.62,98.63,104532
2018/05/25,10:21:00,98.64,98.66,98.62,98.64,32191
2018/05/25,10:22:00,98.65,98.65,98.60,98.61,49479
2018/05/25,10:23:00,98.61,98.68,98.61,98.62,38904
2018/05/25,10:24:00,98.62,98.69,98.60,98.68,42417
2018/05/25,10:25:00,98.67,98.75,98.65,98.75,42420
2018/05/25,10:26:00,98.75,98.77,98.69,98.71,45724
2018/05/25,10:27:00,98.71,98.73,98.67,98.68,27343
2018/05/25,10:28:00,98.68,98.75,98.68,98.72,47239
2018/05/25,10:29:00,98.73,98.77,98.70,98.70,49525
2018/05/25,10:30:00,98.70,98.72,98.65,98.70,44870
2018/05/25,10:31:00,98.70,98.77,98.70,98.76,73036
2018/05/25,10:32:00,98.77,98.81,98.77,98.79,60389
2018/05/25,10:33:00,98.79,98.85,98.78,98.83,33722
2018/05/25,10:34:00,98.83,98.88,98.81,98.86,65708
2018/05/25,10:35:00,98.85,98.86,98.79,98.80,28935
2018/05/25,10:36:00,98.80,98.85,98.79,98.84,36355
2018/05/25,10:37:00,98.84,98.88,98.80,98.80,55487
2018/05/25,10:38:00,98.80,98.83,98.79,98.82,28895
2018/05/25,10:39:00,98.82,98.88,98.79,98.87,146994
2018/05/25,10:40:00,98.87,98.87,98.78,98.83,59764
2018/05/25,10:41:00,98.83,98.84,98.79,98.79,37898
2018/05/25,10:42:00,98.79,98.81,98.75,98.75,86364
2018/05/25,10:43:00,98.75,98.78,98.73,98.74,51405
2018/05/25,10:44:00,98.74,98.79,98.71,98.79,89285
2018/05/25,10:45:00,98.79,98.81,98.78,98.78,34865
2018/05/25,10:46:00,98.78,98.78,98.64,98.65,56850
2018/05/25,10:47:00,98.66,98.70,98.60,98.61,45574
2018/05/25,10:48:00,98.62,98.67,98.61,98.62,43474
2018/05/25,10:49:00,98.62,98.63,98.57,98.59,22161
2018/05/25,10:50:00,98.59,98.59,98.51,98.57,33823
2018/05/25,10:51:00,98.57,98.60,98.55,98.57,17719
2018/05/25,10:52:00,98.57,98.63,98.56,98.57,28161
2018/05/25,10:53:00,98.57,98.58,98.54,98.56,25126
2018/05/25,10:54:00,98.57,98.58,98.56,98.57,36655
2018/05/25,10:55:00,98.57,98.61,98.57,98.59,17852
2018/05/25,10:56:00,98.59,98.66,98.55,98.65,75887
2018/05/25,10:57:00,98.65,98.65,98.55,98.62,68884
2018/05/25,10:58:00,98.62,98.62,98.58,98.61,44280
2018/05/25,10:59:00,98.60,98.62,98.54,98.59,64900
2018/05/25,11:00:00,98.59,98.73,98.59,98.69,60356
2018/05/25,11:01:00,98.70,98.71,98.66,98.68,27649
2018/05/25,11:02:00,98.68,98.82,98.68,98.81,54384
2018/05/25,11:03:00,98.82,98.84,98.81,98.83,44149
2018/05/25,11:04:00,98.84,98.85,98.81,98.82,35594
2018/05/25,11:05:00,98.83,98.85,98.82,98.84,26814
2018/05/25,11:06:00,98.84,98.85,98.80,98.83,30480
2018/05/25,11:07:00,98.83,98.85,98.81,98.84,35613
2018/05/25,11:08:00,98.84,98.89,98.84,98.88,63146
2018/05/25,11:09:00,98.88,98.90,98.84,98.85,23276
2018/05/25,11:10:00,98.85,98.86,98.80,98.85,24928
2018/05/25,11:11:00,98.85,98.92,98.80,98.81,95489
2018/05/25,11:12:00,98.81,98.81,98.76,98.78,18054
2018/05/25,11:13:00,98.78,98.79,98.72,98.74,32850
2018/05/25,11:14:00,98.73,98.78,98.71,98.77,23237
2018/05/25,11:15:00,98.76,98.76,98.69,98.73,60574
2018/05/25,11:16:00,98.72,98.78,98.71,98.76,50443
2018/05/25,11:17:00,98.75,98.78,98.74,98.74,34479
2018/05/25,11:18:00,98.74,98.74,98.70,98.71,20948
2018/05/25,11:19:00,98.72,98.75,98.67,98.68,34409
2018/05/25,11:20:00,98.67,98.70,98.64,98.67,23770
2018/05/25,11:21:00,98.67,98.67,98.56,98.57,48530
2018/05/25,11:22:00,98.57,98.59,98.54,98.58,17818
2018/05/25,11:23:00,98.59,98.61,98.58,98.60,20898
2018/05/25,11:24:00,98.60,98.65,98.59,98.64,16576
2018/05/25,11:25:00,98.64,98.69,98.62,98.63,37785
2018/05/25,11:26:00,98.64,98.69,98.64,98.69,22091
2018/05/25,11:27:00,98.69,98.73,98.66,98.67,26257
2018/05/25,11:28:00,98.66,98.74,98.65,98.70,28471
2018/05/25,11:29:00,98.70,98.76,98.69,98.74,16711
2018/05/25,11:30:00,98.74,98.75,98.72,98.75,33065
2018/05/25,11:31:00,98.75,98.76,98.72,98.74,18178
2018/05/25,11:32:00,98.75,98.80,98.74,98.79,33983
2018/05/25,11:33:00,98.80,98.80,98.76,98.80,34039
2018/05/25,11:34:00,98.80,98.82,98.80,98.82,16869
2018/05/25,11:35:00,98.81,98.85,98.81,98.84,24256
2018/05/25,11:36:00,98.84,98.90,98.84,98.89,44832
2018/05/25,11:37:00,98.89,98.93,98.87,98.90,43412
2018/05/25,11:38:00,98.90,98.93,98.89,98.92,33734
2018/05/25,11:39:00,98.92,98.94,98.90,98.92,28429
2018/05/25,11:40:00,98.93,98.97,98.93,98.97,95692
2018/05/25,11:41:00,98.97,98.98,98.92,98.95,83051
2018/05/25,11:42:00,98.94,98.95,98.84,98.88,112191
2018/05/25,11:43:00,98.88,98.88,98.82,98.82,133140
2018/05/25,11:44:00,98.83,98.85,98.82,98.82,8502
2018/05/25,11:45:00,98.83,98.85,98.81,98.85,25897
2018/05/25,11:46:00,98.84,98.88,98.83,98.86,42455
2018/05/25,11:47:00,98.85,98.89,98.85,98.88,22564
2018/05/25,11:48:00,98.88,98.88,98.84,98.87,26380
2018/05/25,11:49:00,98.87,98.88,98.84,98.85,28317
2018/05/25,11:50:00,98.85,98.85,98.81,98.83,45429
2018/05/25,11:51:00,98.83,98.84,98.79,98.79,22793
2018/05/25,11:52:00,98.79,98.80,98.76,98.80,21770
2018/05/25,11:53:00,98.80,98.82,98.78,98.80,17542
2018/05/25,11:54:00,98.80,98.83,98.77,98.83,17080
2018/05/25,11:55:00,98.83,98.87,98.83,98.87,33681
2018/05/25,11:56:00,98.86,98.88,98.84,98.85,27123
2018/05/25,11:57:00,98.85,98.87,98.83,98.87,19234
2018/05/25,11:58:00,98.87,98.87,98.84,98.87,67277
2018/05/25,11:59:00,98.87,98.88,98.84,98.86,24253
2018/05/25,12:00:00,98.86,98.86,98.79,98.79,20577
2018/05/25,12:01:00,98.79,98.80,98.76,98.77,44197
2018/05/25,12:02:00,98.78,98.78,98.76,98.77,7751
2018/05/25,12:03:00,98.77,98.81,98.77,98.78,13551
2018/05/25,12:04:00,98.78,98.78,98.75,98.76,28625
2018/05/25,12:05:00,98.77,98.78,98.73,98.77,37818
2018/05/25,12:06:00,98.77,98.77,98.73,98.74,23883
2018/05/25,12:07:00,98.74,98.77,98.73,98.76,31862
2018/05/25,12:08:00,98.76,98.80,98.76,98.79,16035
2018/05/25,12:09:00,98.79,98.80,98.65,98.67,61090
2018/05/25,12:10:00,98.67,98.71,98.65,98.65,38071
2018/05/25,12:11:00,98.65,98.65,98.57,98.58,60122
2018/05/25,12:12:00,98.58,98.63,98.57,98.62,19107
2018/05/25,12:13:00,98.62,98.66,98.60,98.66,12122
2018/05/25,12:14:00,98.66,98.71,98.66,98.68,27221
2018/05/25,12:15:00,98.68,98.69,98.64,98.67,38075
2018/05/25,12:16:00,98.67,98.68,98.64,98.65,39709
2018/05/25,12:17:00,98.65,98.66,98.61,98.62,30742
2018/05/25,12:18:00,98.62,98.62,98.57,98.60,50655
2018/05/25,12:19:00,98.59,98.60,98.56,98.58,34926
2018/05/25,12:20:00,98.59,98.60,98.54,98.55,28249
2018/05/25,12:21:00,98.55,98.55,98.44,98.50,88814
2018/05/25,12:22:00,98.50,98.55,98.49,98.51,42081
2018/05/25,12:23:00,98.51,98.53,98.50,98.51,30704
2018/05/25,12:24:00,98.51,98.55,98.50,98.53,28023
2018/05/25,12:25:00,98.53,98.58,98.53,98.58,18557
2018/05/25,12:26:00,98.58,98.64,98.57,98.63,17835
2018/05/25,12:27:00,98.64,98.65,98.59,98.61,39292
2018/05/25,12:28:00,98.61,98.62,98.59,98.59,22065
2018/05/25,12:29:00,98.59,98.66,98.58,98.64,26193
2018/05/25,12:30:00,98.64,98.69,98.64,98.68,25642
2018/05/25,12:31:00,98.68,98.68,98.62,98.63,15883
2018/05/25,12:32:00,98.63,98.65,98.60,98.61,11801
2018/05/25,12:33:00,98.61,98.64,98.60,98.61,21383
2018/05/25,12:34:00,98.61,98.63,98.55,98.60,54879
2018/05/25,12:35:00,98.60,98.65,98.59,98.65,15543
2018/05/25,12:36:00,98.65,98.68,98.64,98.67,9807
2018/05/25,12:37:00,98.67,98.69,98.66,98.66,12305
2018/05/25,12:38:00,98.66,98.70,98.66,98.70,18506
2018/05/25,12:39:00,98.69,98.73,98.68,98.73,20651
2018/05/25,12:40:00,98.74,98.77,98.73,98.74,19006
2018/05/25,12:41:00,98.73,98.79,98.73,98.77,32146
2018/05/25,12:42:00,98.77,98.84,98.77,98.78,42391
2018/05/25,12:43:00,98.78,98.78,98.71,98.77,48267
2018/05/25,12:44:00,98.78,98.79,98.76,98.76,19946
2018/05/25,12:45:00,98.76,98.76,98.75,98.76,13419
2018/05/25,12:46:00,98.76,98.76,98.69,98.69,26103
2018/05/25,12:47:00,98.69,98.69,98.64,98.64,40249
2018/05/25,12:48:00,98.64,98.66,98.62,98.63,35088
2018/05/25,12:49:00,98.63,98.64,98.62,98.62,12039
2018/05/25,12:50:00,98.62,98.62,98.56,98.57,17062
2018/05/25,12:51:00,98.57,98.57,98.53,98.54,26019
2018/05/25,12:52:00,98.54,98.57,98.51,98.55,18138
2018/05/25,12:53:00,98.55,98.55,98.48,98.48,31020
2018/05/25,12:54:00,98.48,98.52,98.47,98.52,22992
2018/05/25,12:55:00,98.52,98.54,98.51,98.53,22513
2018/05/25,12:56:00,98.53,98.57,98.53,98.56,33603
2018/05/25,12:57:00,98.56,98.60,98.55,98.59,41154
2018/05/25,12:58:00,98.60,98.60,98.53,98.53,17894
2018/05/25,12:59:00,98.52,98.52,98.49,98.51,27654
2018/05/25,13:00:00,98.52,98.54,98.50,98.52,15892
2018/05/25,13:01:00,98.52,98.55,98.51,98.55,18256
2018/05/25,13:02:00,98.54,98.55,98.50,98.53,20013
2018/05/25,13:03:00,98.53,98.57,98.52,98.55,17753
2018/05/25,13:04:00,98.55,98.56,98.54,98.55,10662
2018/05/25,13:05:00,98.55,98.55,98.50,98.54,25148
2018/05/25,13:06:00,98.54,98.58,98.54,98.56,24440
2018/05/25,13:07:00,98.56,98.56,98.53,98.54,10802
2018/05/25,13:08:00,98.54,98.59,98.54,98.57,18474
2018/05/25,13:09:00,98.57,98.57,98.54,98.56,8299
2018/05/25,13:10:00,98.56,98.56,98.50,98.53,36985
2018/05/25,13:11:00,98.53,98.59,98.53,98.58,7350
2018/05/25,13:12:00,98.58,98.63,98.57,98.61,10593
2018/05/25,13:13:00,98.61,98.63,98.60,98.60,8896
2018/05/25,13:14:00,98.60,98.62,98.59,98.59,20680
2018/05/25,13:15:00,98.59,98.59,98.48,98.49,52094
2018/05/25,13:16:00,98.49,98.56,98.49,98.55,32487
2018/05/25,13:17:00,98.54,98.56,98.52,98.54,15322
2018/05/25,13:18:00,98.55,98.56,98.53,98.53,10073
2018/05/25,13:19:00,98.53,98.55,98.51,98.54,13458
2018/05/25,13:20:00,98.54,98.57,98.53,98.56,6470
2018/05/25,13:21:00,98.56,98.58,98.53,98.56,14664
2018/05/25,13:22:00,98.56,98.57,98.54,98.57,12722
2018/05/25,13:23:00,98.56,98.57,98.54,98.57,8651
2018/05/25,13:24:00,98.56,98.56,98.53,98.53,7956
2018/05/25,13:25:00,98.54,98.57,98.54,98.57,25931
2018/05/25,13:26:00,98.57,98.58,98.55,98.58,10853
2018/05/25,13:27:00,98.57,98.60,98.54,98.58,12741
2018/05/25,13:28:00,98.57,98.58,98.56,98.56,5761
2018/05/25,13:29:00,98.57,98.59,98.57,98.58,10617
2018/05/25,13:30:00,98.59,98.60,98.56,98.56,23260
2018/05/25,13:31:00,98.56,98.56,98.47,98.48,39986
2018/05/25,13:32:00,98.48,98.50,98.44,98.44,23225
2018/05/25,13:33:00,98.45,98.45,98.38,98.41,49221
2018/05/25,13:34:00,98.41,98.48,98.39,98.44,33635
2018/05/25,13:35:00,98.44,98.46,98.43,98.44,14401
2018/05/25,13:36:00,98.44,98.52,98.44,98.50,25132
2018/05/25,13:37:00,98.50,98.51,98.48,98.48,17781
2018/05/25,13:38:00,98.48,98.53,98.48,98.53,7216
2018/05/25,13:39:00,98.53,98.56,98.52,98.54,22457
2018/05/25,13:40:00,98.54,98.57,98.52,98.53,27544
2018/05/25,13:41:00,98.53,98.54,98.51,98.52,7728
2018/05/25,13:42:00,98.52,98.52,98.50,98.51,14496
2018/05/25,13:43:00,98.51,98.51,98.47,98.49,22147
2018/05/25,13:44:00,98.49,98.52,98.49,98.51,8211
2018/05/25,13:45:00,98.51,98.53,98.50,98.52,14049
2018/05/25,13:46:00,98.52,98.57,98.50,98.56,20538
2018/05/25,13:47:00,98.55,98.55,98.50,98.52,9081
2018/05/25,13:48:00,98.52,98.52,98.50,98.50,9249
2018/05/25,13:49:00,98.50,98.51,98.49,98.51,30240
2018/05/25,13:50:00,98.51,98.53,98.50,98.52,12983
2018/05/25,13:51:00,98.51,98.54,98.51,98.53,8864
2018/05/25,13:52:00,98.53,98.55,98.50,98.50,16263
2018/05/25,13:53:00,98.51,98.52,98.48,98.49,17059
2018/05/25,13:54:00,98.49,98.49,98.45,98.47,23205
2018/05/25,13:55:00,98.47,98.47,98.44,98.45,13950
2018/05/25,13:56:00,98.45,98.46,98.38,98.40,32755
2018/05/25,13:57:00,98.40,98.42,98.35,98.38,33938
2018/05/25,13:58:00,98.38,98.38,98.33,98.35,61176
2018/05/25,13:59:00,98.35,98.37,98.30,98.32,27998
2018/05/25,14:00:00,98.32,98.37,98.31,98.36,25036
2018/05/25,14:01:00,98.35,98.36,98.30,98.34,24377
2018/05/25,14:02:00,98.34,98.35,98.32,98.34,10380
2018/05/25,14:03:00,98.34,98.41,98.34,98.41,39927
2018/05/25,14:04:00,98.41,98.45,98.39,98.40,16175
2018/05/25,14:05:00,98.40,98.40,98.37,98.38,6271
2018/05/25,14:06:00,98.38,98.46,98.37,98.45,24817
2018/05/25,14:07:00,98.46,98.52,98.45,98.51,20985
2018/05/25,14:08:00,98.51,98.52,98.49,98.51,20141
2018/05/25,14:09:00,98.51,98.53,98.50,98.50,12217
2018/05/25,14:10:00,98.50,98.51,98.42,98.49,55579
2018/05/25,14:11:00,98.50,98.55,98.50,98.55,9201
2018/05/25,14:12:00,98.55,98.58,98.54,98.57,32651
2018/05/25,14:13:00,98.58,98.60,98.53,98.55,22438
2018/05/25,14:14:00,98.55,98.59,98.55,98.56,26301
2018/05/25,14:15:00,98.56,98.57,98.54,98.57,10636
2018/05/25,14:16:00,98.57,98.60,98.57,98.59,22188
2018/05/25,14:17:00,98.59,98.60,98.56,98.56,12013
2018/05/25,14:18:00,98.55,98.56,98.53,98.54,7462
2018/05/25,14:19:00,98.53,98.57,98.53,98.55,18339
2018/05/25,14:20:00,98.55,98.55,98.50,98.50,19469
2018/05/25,14:21:00,98.50,98.59,98.49,98.57,34105
2018/05/25,14:22:00,98.57,98.57,98.47,98.54,60015
2018/05/25,14:23:00,98.54,98.56,98.53,98.55,17060
2018/05/25,14:24:00,98.55,98.59,98.55,98.59,18449
2018/05/25,14:25:00,98.59,98.59,98.52,98.55,20696
2018/05/25,14:26:00,98.55,98.57,98.54,98.56,13783
2018/05/25,14:27:00,98.57,98.57,98.54,98.55,6097
2018/05/25,14:28:00,98.55,98.56,98.52,98.56,12571
2018/05/25,14:29:00,98.56,98.59,98.56,98.58,30738
2018/05/25,14:30:00,98.58,98.59,98.58,98.58,11500
2018/05/25,14:31:00,98.59,98.60,98.57,98.58,16309
2018/05/25,14:32:00,98.58,98.58,98.54,98.55,51251
2018/05/25,14:33:00,98.55,98.55,98.50,98.54,19997
2018/05/25,14:34:00,98.54,98.55,98.51,98.54,47072
2018/05/25,14:35:00,98.55,98.57,98.54,98.54,20310
2018/05/25,14:36:00,98.54,98.56,98.53,98.56,13303
2018/05/25,14:37:00,98.56,98.57,98.52,98.54,15015
2018/05/25,14:38:00,98.54,98.55,98.53,98.54,13459
2018/05/25,14:39:00,98.53,98.54,98.51,98.52,25316
2018/05/25,14:40:00,98.53,98.53,98.45,98.46,15219
2018/05/25,14:41:00,98.46,98.46,98.39,98.44,38067
2018/05/25,14:42:00,98.44,98.45,98.41,98.43,35055
2018/05/25,14:43:00,98.43,98.43,98.37,98.38,22513
2018/05/25,14:44:00,98.38,98.38,98.32,98.35,54712
2018/05/25,14:45:00,98.34,98.40,98.34,98.40,40703
2018/05/25,14:46:00,98.40,98.40,98.34,98.36,29262
2018/05/25,14:47:00,98.35,98.39,98.35,98.39,28145
2018/05/25,14:48:00,98.39,98.43,98.39,98.39,33434
2018/05/25,14:49:00,98.39,98.42,98.37,98.39,17329
2018/05/25,14:50:00,98.39,98.39,98.35,98.35,20866
2018/05/25,14:51:00,98.35,98.39,98.35,98.39,39360
2018/05/25,14:52:00,98.39,98.40,98.38,98.40,41595
2018/05/25,14:53:00,98.40,98.40,98.37,98.38,31153
2018/05/25,14:54:00,98.38,98.38,98.33,98.33,17142
2018/05/25,14:55:00,98.32,98.37,98.29,98.37,43216
2018/05/25,14:56:00,98.36,98.37,98.32,98.35,23418
2018/05/25,14:57:00,98.35,98.37,98.32,98.32,18831
2018/05/25,14:58:00,98.33,98.36,98.30,98.36,32192
2018/05/25,14:59:00,98.36,98.37,98.34,98.36,20243
2018/05/25,15:00:00,98.36,98.37,98.31,98.32,23302
2018/05/25,15:01:00,98.32,98.33,98.26,98.27,38787
2018/05/25,15:02:00,98.27,98.35,98.26,98.31,38630
2018/05/25,15:03:00,98.30,98.35,98.30,98.34,17804
2018/05/25,15:04:00,98.33,98.36,98.30,98.34,29691
2018/05/25,15:05:00,98.34,98.34,98.28,98.31,39577
2018/05/25,15:06:00,98.31,98.34,98.29,98.33,27191
2018/05/25,15:07:00,98.33,98.35,98.32,98.34,14487
2018/05/25,15:08:00,98.34,98.38,98.31,98.37,34646
2018/05/25,15:09:00,98.37,98.38,98.35,98.37,15063
2018/05/25,15:10:00,98.37,98.37,98.33,98.33,33981
2018/05/25,15:11:00,98.33,98.38,98.33,98.38,32182
2018/05/25,15:12:00,98.38,98.40,98.35,98.35,34910
2018/05/25,15:13:00,98.35,98.36,98.30,98.31,37455
2018/05/25,15:14:00,98.32,98.36,98.31,98.36,15383
2018/05/25,15:15:00,98.36,98.38,98.32,98.36,43495
2018/05/25,15:16:00,98.36,98.43,98.35,98.39,63306
2018/05/25,15:17:00,98.39,98.40,98.35,98.36,30047
2018/05/25,15:18:00,98.36,98.38,98.32,98.38,33567
2018/05/25,15:19:00,98.37,98.42,98.37,98.38,37389
2018/05/25,15:20:00,98.38,98.39,98.33,98.39,64383
2018/05/25,15:21:00,98.39,98.40,98.38,98.38,20623
2018/05/25,15:22:00,98.38,98.40,98.36,98.39,28761
2018/05/25,15:23:00,98.39,98.39,98.37,98.38,31075
2018/05/25,15:24:00,98.37,98.38,98.31,98.32,22314
2018/05/25,15:25:00,98.32,98.32,98.30,98.30,14809
2018/05/25,15:26:00,98.30,98.32,98.30,98.31,36279
2018/05/25,15:27:00,98.30,98.33,98.30,98.33,40160
2018/05/25,15:28:00,98.34,98.37,98.34,98.35,21631
2018/05/25,15:29:00,98.35,98.35,98.33,98.35,20103
2018/05/25,15:30:00,98.35,98.46,98.34,98.43,83548
2018/05/25,15:31:00,98.43,98.43,98.38,98.39,47660
2018/05/25,15:32:00,98.39,98.40,98.36,98.40,28721
2018/05/25,15:33:00,98.40,98.43,98.38,98.40,23883
2018/05/25,15:34:00,98.40,98.41,98.35,98.36,40902
2018/05/25,15:35:00,98.37,98.39,98.34,98.39,29348
2018/05/25,15:36:00,98.39,98.40,98.37,98.39,24139
2018/05/25,15:37:00,98.40,98.42,98.39,98.41,39761
2018/05/25,15:38:00,98.41,98.44,98.39,98.39,26817
2018/05/25,15:39:00,98.40,98.40,98.35,98.37,17754
2018/05/25,15:40:00,98.38,98.38,98.32,98.34,31903
2018/05/25,15:41:00,98.34,98.35,98.27,98.34,63313
2018/05/25,15:42:00,98.34,98.34,98.27,98.27,28356
2018/05/25,15:43:00,98.27,98.31,98.26,98.28,35703
2018/05/25,15:44:00,98.28,98.29,98.25,98.29,49039
2018/05/25,15:45:00,98.29,98.29,98.25,98.27,90395
2018/05/25,15:46:00,98.27,98.32,98.26,98.30,61408
2018/05/25,15:47:00,98.30,98.35,98.30,98.33,38629
2018/05/25,15:48:00,98.33,98.33,98.31,98.31,17999
2018/05/25,15:49:00,98.31,98.32,98.28,98.30,58533
2018/05/25,15:50:00,98.30,98.30,98.21,98.21,67978
2018/05/25,15:51:00,98.21,98.45,98.21,98.39,326378
2018/05/25,15:52:00,98.39,98.40,98.32,98.33,135461
2018/05/25,15:53:00,98.34,98.34,98.31,98.33,74809
2018/05/25,15:54:00,98.33,98.34,98.29,98.30,124641
2018/05/25,15:55:00,98.31,98.31,98.29,98.30,98185
2018/05/25,15:56:00,98.31,98.31,98.26,98.26,117517
2018/05/25,15:57:00,98.26,98.28,98.25,98.27,130282
2018/05/25,15:58:00,98.27,98.28,98.25,98.26,109219
2018/05/25,15:59:00,98.26,98.27,98.23,98.27,207613
2018/05/25,16:00:00,98.27,98.44,98.26,98.36,560563
2018/05/29,09:31:00,97.84,98.13,97.75,97.98,472454
2018/05/29,09:32:00,97.92,98.03,97.86,97.87,71241
2018/05/29,09:33:00,97.87,97.93,97.66,97.74,100490
2018/05/29,09:34:00,97.76,97.80,97.64,97.80,85541
2018/05/29,09:35:00,97.80,97.88,97.38,97.44,174913
2018/05/29,09:36:00,97.46,97.63,97.44,97.63,121501
2018/05/29,09:37:00,97.62,97.71,97.46,97.63,80989
2018/05/29,09:38:00,97.63,97.72,97.59,97.71,58727
2018/05/29,09:39:00,97.72,97.79,97.70,97.74,103629
2018/05/29,09:40:00,97.75,97.85,97.67,97.68,79260
2018/05/29,09:41:00,97.68,97.77,97.61,97.62,62776
2018/05/29,09:42:00,97.62,97.91,97.62,97.87,72290
2018/05/29,09:43:00,97.87,98.13,97.87,98.11,101986
2018/05/29,09:44:00,98.12,98.14,97.98,97.99,66543
2018/05/29,09:45:00,97.99,98.07,97.98,98.03,63289
2018/05/29,09:46:00,98.04,98.19,98.02,98.18,62671
2018/05/29,09:47:00,98.19,98.29,98.15,98.17,100469
2018/05/29,09:48:00,98.17,98.22,98.09,98.21,52400
2018/05/29,09:49:00,98.21,98.34,98.19,98.34,77012
2018/05/29,09:50:00,98.34,98.36,98.27,98.31,81732
2018/05/29,09:51:00,98.32,98.42,98.31,98.34,86308
2018/05/29,09:52:00,98.34,98.45,98.31,98.37,72311
2018/05/29,09:53:00,98.37,98.39,98.29,98.29,53867
2018/05/29,09:54:00,98.30,98.41,98.28,98.39,51722
2018/05/29,09:55:00,98.40,98.42,98.32,98.33,47211
2018/05/29,09:56:00,98.33,98.39,98.27,98.38,39097
2018/05/29,09:57:00,98.37,98.43,98.33,98.36,43314
2018/05/29,09:58:00,98.36,98.42,98.31,98.35,48030
2018/05/29,09:59:00,98.35,98.39,98.28,98.28,58425
2018/05/29,10:00:00,98.28,98.39,98.26,98.32,97090
2018/05/29,10:01:00,98.32,98.35,98.26,98.28,49835
2018/05/29,10:02:00,98.29,98.48,98.28,98.47,73518
2018/05/29,10:03:00,98.47,98.53,98.47,98.49,90059
2018/05/29,10:04:00,98.49,98.54,98.47,98.52,60477
2018/05/29,10:05:00,98.51,98.63,98.49,98.62,62882
2018/05/29,10:06:00,98.62,98.68,98.60,98.65,77796
2018/05/29,10:07:00,98.65,98.75,98.65,98.73,71155
2018/05/29,10:08:00,98.72,98.79,98.70,98.78,71070
2018/05/29,10:09:00,98.78,98.84,98.77,98.84,86823
2018/05/29,10:10:00,98.84,98.87,98.81,98.85,104806
2018/05/29,10:11:00,98.86,98.88,98.81,98.83,55588
2018/05/29,10:12:00,98.82,98.83,98.71,98.75,54194
2018/05/29,10:13:00,98.75,98.77,98.67,98.69,57836
2018/05/29,10:14:00,98.69,98.75,98.69,98.71,39096
2018/05/29,10:15:00,98.71,98.73,98.66,98.66,45000
2018/05/29,10:16:00,98.66,98.66,98.60,98.62,61093
2018/05/29,10:17:00,98.63,98.78,98.63,98.76,60591
2018/05/29,10:18:00,98.75,98.75,98.66,98.69,44356
2018/05/29,10:19:00,98.69,98.75,98.59,98.62,57753
2018/05/29,10:20:00,98.61,98.62,98.49,98.49,47822
2018/05/29,10:21:00,98.49,98.55,98.46,98.53,52328
2018/05/29,10:22:00,98.53,98.55,98.46,98.47,51538
2018/05/29,10:23:00,98.47,98.50,98.36,98.37,58171
2018/05/29,10:24:00,98.38,98.43,98.36,98.42,74616
2018/05/29,10:25:00,98.42,98.48,98.42,98.47,48394
2018/05/29,10:26:00,98.47,98.49,98.41,98.46,75406
2018/05/29,10:27:00,98.46,98.55,98.45,98.53,52728
2018/05/29,10:28:00,98.53,98.61,98.51,98.54,38632
2018/05/29,10:29:00,98.54,98.56,98.43,98.47,57378
2018/05/29,10:30:00,98.47,98.59,98.40,98.55,48181
2018/05/29,10:31:00,98.55,98.55,98.33,98.38,87960
2018/05/29,10:32:00,98.38,98.43,98.36,98.37,37391
2018/05/29,10:33:00,98.37,98.39,98.30,98.34,73754
2018/05/29,10:34:00,98.34,98.38,98.30,98.38,95462
2018/05/29,10:35:00,98.38,98.45,98.36,98.40,60232
2018/05/29,10:36:00,98.38,98.48,98.36,98.46,27868
2018/05/29,10:37:00,98.45,98.56,98.44,98.53,49050
2018/05/29,10:38:00,98.52,98.53,98.45,98.51,36823
2018/05/29,10:39:00,98.51,98.58,98.51,98.58,57944
2018/05/29,10:40:00,98.58,98.70,98.58,98.69,65645
2018/05/29,10:41:00,98.69,98.72,98.64,98.64,42362
2018/05/29,10:42:00,98.63,98.76,98.63,98.76,49968
2018/05/29,10:43:00,98.77,98.86,98.74,98.81,74226
2018/05/29,10:44:00,98.81,98.85,98.80,98.81,90509
2018/05/29,10:45:00,98.80,98.81,98.70,98.71,52160
2018/05/29,10:46:00,98.71,98.78,98.68,98.76,73538
2018/05/29,10:47:00,98.76,98.81,98.73,98.74,72793
2018/05/29,10:48:00,98.74,98.75,98.70,98.70,36445
2018/05/29,10:49:00,98.70,98.70,98.61,98.65,52942
2018/05/29,10:50:00,98.65,98.80,98.64,98.80,56523
2018/05/29,10:51:00,98.79,98.85,98.79,98.82,72167
2018/05/29,10:52:00,98.82,98.88,98.78,98.78,49139
2018/05/29,10:53:00,98.78,98.79,98.72,98.74,33717
2018/05/29,10:54:00,98.74,98.84,98.74,98.81,34879
2018/05/29,10:55:00,98.81,98.81,98.68,98.69,42616
2018/05/29,10:56:00,98.69,98.70,98.58,98.60,68359
2018/05/29,10:57:00,98.60,98.60,98.40,98.41,283347
2018/05/29,10:58:00,98.41,98.43,98.33,98.40,117056
2018/05/29,10:59:00,98.40,98.43,98.28,98.35,106370
2018/05/29,11:00:00,98.35,98.36,98.22,98.25,93773
2018/05/29,11:01:00,98.25,98.28,98.18,98.23,275703
2018/05/29,11:02:00,98.23,98.26,98.17,98.19,173606
2018/05/29,11:03:00,98.19,98.22,98.14,98.17,112869
2018/05/29,11:04:00,98.17,98.17,98.12,98.16,44441
2018/05/29,11:05:00,98.16,98.19,98.12,98.18,37489
2018/05/29,11:06:00,98.18,98.27,98.16,98.27,66283
2018/05/29,11:07:00,98.27,98.29,98.18,98.18,82868
2018/05/29,11:08:00,98.18,98.21,98.17,98.19,46645
2018/05/29,11:09:00,98.19,98.31,98.19,98.23,113371
2018/05/29,11:10:00,98.23,98.29,98.22,98.28,52152
2018/05/29,11:11:00,98.28,98.39,98.28,98.38,65695
2018/05/29,11:12:00,98.38,98.38,98.29,98.30,140439
2018/05/29,11:13:00,98.30,98.31,98.25,98.30,62237
2018/05/29,11:14:00,98.30,98.42,98.29,98.37,126128
2018/05/29,11:15:00,98.37,98.40,98.34,98.39,26028
2018/05/29,11:16:00,98.39,98.40,98.33,98.36,29366
2018/05/29,11:17:00,98.36,98.39,98.27,98.31,48724
2018/05/29,11:18:00,98.31,98.31,98.22,98.22,38690
2018/05/29,11:19:00,98.23,98.23,98.17,98.19,49193
2018/05/29,11:20:00,98.19,98.23,98.16,98.20,45557
2018/05/29,11:21:00,98.20,98.31,98.20,98.28,82811
2018/05/29,11:22:00,98.28,98.33,98.23,98.27,41115
2018/05/29,11:23:00,98.27,98.27,98.19,98.23,83753
2018/05/29,11:24:00,98.23,98.32,98.20,98.27,51156
2018/05/29,11:25:00,98.27,98.35,98.26,98.28,35062
2018/05/29,11:26:00,98.28,98.28,98.19,98.24,63794
2018/05/29,11:27:00,98.25,98.38,98.24,98.32,65819
2018/05/29,11:28:00,98.32,98.42,98.31,98.37,60451
2018/05/29,11:29:00,98.37,98.48,98.35,98.44,79023
2018/05/29,11:30:00,98.43,98.43,98.31,98.34,61990
2018/05/29,11:31:00,98.34,98.40,98.28,98.37,62035
2018/05/29,11:32:00,98.37,98.41,98.36,98.36,27636
2018/05/29,11:33:00,98.35,98.35,98.27,98.27,20861
2018/05/29,11:34:00,98.28,98.34,98.27,98.29,26876
2018/05/29,11:35:00,98.30,98.30,98.23,98.28,32117
2018/05/29,11:36:00,98.27,98.27,98.18,98.21,57861
2018/05/29,11:37:00,98.21,98.22,98.18,98.20,21355
2018/05/29,11:38:00,98.19,98.21,98.08,98.13,71548
2018/05/29,11:39:00,98.13,98.13,98.03,98.09,67053
2018/05/29,11:40:00,98.09,98.09,98.02,98.03,22163
2018/05/29,11:41:00,98.03,98.05,97.97,97.97,72783
2018/05/29,11:42:00,97.97,97.99,97.92,97.95,55319
2018/05/29,11:43:00,97.96,97.98,97.90,97.94,36863
2018/05/29,11:44:00,97.94,97.94,97.87,97.89,52975
2018/05/29,11:45:00,97.89,97.89,97.74,97.74,185336
2018/05/29,11:46:00,97.74,97.74,97.57,97.59,141055
2018/05/29,11:47:00,97.59,97.72,97.59,97.70,77824
2018/05/29,11:48:00,97.70,97.73,97.67,97.72,53529
2018/05/29,11:49:00,97.71,97.74,97.68,97.70,75546
2018/05/29,11:50:00,97.69,97.71,97.66,97.67,58418
2018/05/29,11:51:00,97.66,97.69,97.64,97.67,90256
2018/05/29,11:52:00,97.67,97.69,97.64,97.68,38236
2018/05/29,11:53:00,97.68,97.71,97.66,97.70,40212
2018/05/29,11:54:00,97.70,97.71,97.62,97.62,55164
2018/05/29,11:55:00,97.62,97.67,97.59,97.60,54719
2018/05/29,11:56:00,97.60,97.61,97.57,97.58,35401
2018/05/29,11:57:00,97.58,97.64,97.57,97.59,46058
2018/05/29,11:58:00,97.58,97.68,97.58,97.68,56041
2018/05/29,11:59:00,97.68,97.68,97.58,97.60,67751
2018/05/29,12:00:00,97.60,97.61,97.53,97.54,34412
2018/05/29,12:01:00,97.55,97.55,97.40,97.40,127391
2018/05/29,12:02:00,97.40,97.43,97.28,97.31,127263
2018/05/29,12:03:00,97.31,97.42,97.31,97.42,63971
2018/05/29,12:04:00,97.42,97.43,97.35,97.36,57134
2018/05/29,12:05:00,97.36,97.45,97.36,97.40,48758
2018/05/29,12:06:00,97.40,97.44,97.36,97.43,64601
2018/05/29,12:07:00,97.43,97.48,97.41,97.44,47606
2018/05/29,12:08:00,97.43,97.46,97.39,97.46,43961
2018/05/29,12:09:00,97.46,97.54,97.44,97.45,53337
2018/05/29,12:10:00,97.46,97.46,97.34,97.34,53409
2018/05/29,12:11:00,97.35,97.41,97.27,97.27,82514
2018/05/29,12:12:00,97.28,97.46,97.26,97.43,67647
2018/05/29,12:13:00,97.42,97.42,97.30,97.31,47541
2018/05/29,12:14:00,97.32,97.34,97.23,97.27,58064
2018/05/29,12:15:00,97.27,97.38,97.27,97.28,45608
2018/05/29,12:16:00,97.28,97.43,97.26,97.43,75918
2018/05/29,12:17:00,97.41,97.48,97.40,97.41,112564
2018/05/29,12:18:00,97.41,97.43,97.36,97.38,38326
2018/05/29,12:19:00,97.38,97.50,97.38,97.49,39125
2018/05/29,12:20:00,97.48,97.49,97.44,97.46,36094
2018/05/29,12:21:00,97.46,97.51,97.42,97.51,38156
2018/05/29,12:22:00,97.51,97.55,97.47,97.53,98897
2018/05/29,12:23:00,97.53,97.57,97.49,97.57,30950
2018/05/29,12:24:00,97.57,97.59,97.54,97.55,40008
2018/05/29,12:25:00,97.55,97.59,97.53,97.56,28751
2018/05/29,12:26:00,97.57,97.58,97.53,97.57,30848
2018/05/29,12:27:00,97.58,97.62,97.54,97.62,25315
2018/05/29,12:28:00,97.61,97.61,97.50,97.55,42118
2018/05/29,12:29:00,97.54,97.55,97.50,97.50,37229
2018/05/29,12:30:00,97.50,97.54,97.45,97.53,37917
2018/05/29,12:31:00,97.53,97.58,97.50,97.57,46373
2018/05/29,12:32:00,97.57,97.66,97.57,97.65,44850
2018/05/29,12:33:00,97.65,97.70,97.61,97.70,42515
2018/05/29,12:34:00,97.70,97.70,97.66,97.67,23603
2018/05/29,12:35:00,97.68,97.73,97.68,97.71,27412
2018/05/29,12:36:00,97.71,97.75,97.67,97.75,21143
2018/05/29,12:37:00,97.74,97.74,97.69,97.71,50385
2018/05/29,12:38:00,97.72,97.79,97.65,97.68,87332
2018/05/29,12:39:00,97.68,97.76,97.67,97.72,26460
2018/05/29,12:40:00,97.72,97.73,97.63,97.66,52208
2018/05/29,12:41:00,97.66,97.81,97.66,97.75,84696
2018/05/29,12:42:00,97.77,97.78,97.67,97.71,44459
2018/05/29,12:43:00,97.71,97.75,97.71,97.73,20273
2018/05/29,12:44:00,97.73,97.76,97.67,97.71,26000
2018/05/29,12:45:00,97.71,97.74,97.71,97.72,23950
2018/05/29,12:46:00,97.72,97.81,97.72,97.80,33300
2018/05/29,12:47:00,97.80,97.82,97.76,97.78,51897
2018/05/29,12:48:00,97.78,97.79,97.68,97.70,41565
2018/05/29,12:49:00,97.71,97.76,97.70,97.76,14380
2018/05/29,12:50:00,97.76,97.84,97.75,97.82,38941
2018/05/29,12:51:00,97.83,97.93,97.83,97.93,120646
2018/05/29,12:52:00,97.93,97.96,97.86,97.88,53846
2018/05/29,12:53:00,97.88,97.93,97.86,97.90,34365
2018/05/29,12:54:00,97.90,97.91,97.85,97.85,66626
2018/05/29,12:55:00,97.85,97.93,97.82,97.92,36122
2018/05/29,12:56:00,97.93,97.94,97.88,97.91,19721
2018/05/29,12:57:00,97.92,97.93,97.89,97.89,28631
2018/05/29,12:58:00,97.89,97.91,97.86,97.87,33856
2018/05/29,12:59:00,97.87,97.88,97.84,97.86,21075
2018/05/29,13:00:00,97.88,97.93,97.87,97.90,28810
2018/05/29,13:01:00,97.90,97.92,97.80,97.84,39761
2018/05/29,13:02:00,97.84,97.85,97.76,97.77,35073
2018/05/29,13:03:00,97.77,97.79,97.73,97.76,29092
2018/05/29,13:04:00,97.76,97.78,97.74,97.75,19840
2018/05/29,13:05:00,97.75,97.75,97.69,97.71,27282
2018/05/29,13:06:00,97.71,97.72,97.67,97.69,16516
2018/05/29,13:07:00,97.69,97.70,97.59,97.61,42613
2018/05/29,13:08:00,97.61,97.62,97.56,97.60,40043
2018/05/29,13:09:00,97.60,97.64,97.60,97.60,24119
2018/05/29,13:10:00,97.60,97.61,97.57,97.60,50707
2018/05/29,13:11:00,97.60,97.66,97.58,97.60,41338
2018/05/29,13:12:00,97.60,97.62,97.55,97.60,22246
2018/05/29,13:13:00,97.60,97.68,97.60,97.68,19326
2018/05/29,13:14:00,97.68,97.72,97.67,97.71,19246
2018/05/29,13:15:00,97.71,97.71,97.62,97.67,18346
2018/05/29,13:16:00,97.67,97.67,97.53,97.54,107963
2018/05/29,13:17:00,97.54,97.57,97.50,97.54,29460
2018/05/29,13:18:00,97.54,97.60,97.53,97.60,20172
2018/05/29,13:19:00,97.59,97.67,97.59,97.67,16036
2018/05/29,13:20:00,97.68,97.73,97.66,97.70,30342
2018/05/29,13:21:00,97.70,97.81,97.67,97.81,33779
2018/05/29,13:22:00,97.82,97.82,97.72,97.73,27527
2018/05/29,13:23:00,97.73,97.80,97.71,97.77,69931
2018/05/29,13:24:00,97.78,97.78,97.72,97.73,25106
2018/05/29,13:25:00,97.72,97.80,97.72,97.80,17862
2018/05/29,13:26:00,97.81,97.81,97.73,97.77,25353
2018/05/29,13:27:00,97.77,97.81,97.75,97.81,45633
2018/05/29,13:28:00,97.81,97.83,97.78,97.81,23463
2018/05/29,13:29:00,97.81,97.92,97.81,97.91,67163
2018/05/29,13:30:00,97.91,97.91,97.80,97.84,28176
2018/05/29,13:31:00,97.85,97.86,97.76,97.77,46693
2018/05/29,13:32:00,97.75,97.77,97.65,97.68,38025
2018/05/29,13:33:00,97.68,97.69,97.59,97.62,33079
2018/05/29,13:34:00,97.64,97.68,97.62,97.66,23316
2018/05/29,13:35:00,97.66,97.70,97.66,97.67,22738
2018/05/29,13:36:00,97.67,97.75,97.67,97.73,18397
2018/05/29,13:37:00,97.73,97.73,97.70,97.71,16452
2018/05/29,13:38:00,97.71,97.75,97.66,97.73,42409
2018/05/29,13:39:00,97.74,97.77,97.71,97.73,27994
2018/05/29,13:40:00,97.72,97.74,97.67,97.69,31930
2018/05/29,13:41:00,97.70,97.80,97.70,97.80,20875
2018/05/29,13:42:00,97.80,97.80,97.74,97.75,19676
2018/05/29,13:43:00,97.74,97.83,97.71,97.81,35682
2018/05/29,13:44:00,97.82,97.82,97.69,97.72,40981
2018/05/29,13:45:00,97.72,97.75,97.66,97.73,43771
2018/05/29,13:46:00,97.74,97.79,97.70,97.76,30948
2018/05/29,13:47:00,97.76,97.81,97.76,97.81,19062
2018/05/29,13:48:00,97.81,97.91,97.81,97.91,67704
2018/05/29,13:49:00,97.91,97.96,97.86,97.96,33000
2018/05/29,13:50:00,97.96,97.96,97.86,97.89,40429
2018/05/29,13:51:00,97.88,97.97,97.86,97.91,28472
2018/05/29,13:52:00,97.91,97.91,97.88,97.89,18798
2018/05/29,13:53:00,97.89,97.90,97.85,97.85,32161
2018/05/29,13:54:00,97.85,97.89,97.84,97.86,24610
2018/05/29,13:55:00,97.85,97.89,97.81,97.87,24863
2018/05/29,13:56:00,97.88,97.92,97.84,97.85,30288
2018/05/29,13:57:00,97.85,97.91,97.85,97.86,23086
2018/05/29,13:58:00,97.86,97.90,97.83,97.90,21073
2018/05/29,13:59:00,97.89,97.90,97.82,97.85,31838
2018/05/29,14:00:00,97.85,97.85,97.76,97.77,26386
2018/05/29,14:01:00,97.77,97.77,97.70,97.72,24325
2018/05/29,14:02:00,97.72,97.75,97.66,97.73,46555
2018/05/29,14:03:00,97.73,97.77,97.63,97.64,39267
2018/05/29,14:04:00,97.64,97.65,97.52,97.52,65344
2018/05/29,14:05:00,97.52,97.56,97.45,97.53,89093
2018/05/29,14:06:00,97.53,97.57,97.50,97.57,28733
2018/05/29,14:07:00,97.57,97.62,97.54,97.60,26684
2018/05/29,14:08:00,97.60,97.64,97.57,97.60,37344
2018/05/29,14:09:00,97.59,97.63,97.58,97.61,29808
2018/05/29,14:10:00,97.61,97.64,97.58,97.61,66628
2018/05/29,14:11:00,97.61,97.61,97.53,97.55,41279
2018/05/29,14:12:00,97.55,97.60,97.49,97.51,51840
2018/05/29,14:13:00,97.52,97.54,97.47,97.54,51834
2018/05/29,14:14:00,97.53,97.64,97.53,97.63,29097
2018/05/29,14:15:00,97.64,97.65,97.59,97.61,23490
2018/05/29,14:16:00,97.61,97.65,97.57,97.59,32874
2018/05/29,14:17:00,97.59,97.59,97.50,97.50,43710
2018/05/29,14:18:00,97.50,97.65,97.50,97.60,38201
2018/05/29,14:19:00,97.60,97.64,97.58,97.60,35237
2018/05/29,14:20:00,97.60,97.62,97.57,97.59,25217
2018/05/29,14:21:00,97.59,97.59,97.50,97.54,54785
2018/05/29,14:22:00,97.54,97.57,97.47,97.48,53973
2018/05/29,14:23:00,97.47,97.50,97.43,97.45,43322
2018/05/29,14:24:00,97.45,97.61,97.45,97.60,49717
2018/05/29,14:25:00,97.60,97.62,97.57,97.59,34008
2018/05/29,14:26:00,97.59,97.66,97.52,97.54,45859
2018/05/29,14:27:00,97.55,97.65,97.54,97.65,24038
2018/05/29,14:28:00,97.64,97.66,97.59,97.65,37383
2018/05/29,14:29:00,97.65,97.78,97.65,97.71,74260
2018/05/29,14:30:00,97.71,97.82,97.68,97.81,64249
2018/05/29,14:31:00,97.81,97.81,97.72,97.75,49756
2018/05/29,14:32:00,97.75,97.86,97.75,97.83,50786
2018/05/29,14:33:00,97.83,97.85,97.76,97.76,35089
2018/05/29,14:34:00,97.76,97.80,97.76,97.77,18928
2018/05/29,14:35:00,97.77,97.78,97.74,97.76,19409
2018/05/29,14:36:00,97.76,97.80,97.74,97.78,22936
2018/05/29,14:37:00,97.79,97.83,97.69,97.71,55687
2018/05/29,14:38:00,97.72,97.76,97.68,97.69,17802
2018/05/29,14:39:00,97.68,97.69,97.64,97.67,43795
2018/05/29,14:40:00,97.67,97.69,97.59,97.63,28790
2018/05/29,14:41:00,97.63,97.67,97.59,97.62,19990
2018/05/29,14:42:00,97.62,97.65,97.59,97.62,17882
2018/05/29,14:43:00,97.62,97.71,97.56,97.57,101974
2018/05/29,14:44:00,97.57,97.60,97.45,97.47,103325
2018/05/29,14:45:00,97.48,97.51,97.40,97.47,161955
2018/05/29,14:46:00,97.46,97.55,97.41,97.54,84807
2018/05/29,14:47:00,97.54,97.60,97.54,97.56,26069
2018/05/29,14:48:00,97.56,97.56,97.51,97.52,17734
2018/05/29,14:49:00,97.52,97.54,97.48,97.51,37685
2018/05/29,14:50:00,97.53,97.62,97.50,97.59,127017
2018/05/29,14:51:00,97.59,97.59,97.44,97.46,55186
2018/05/29,14:52:00,97.46,97.52,97.42,97.52,70421
2018/05/29,14:53:00,97.52,97.52,97.43,97.49,51382
2018/05/29,14:54:00,97.49,97.51,97.40,97.42,52714
2018/05/29,14:55:00,97.44,97.44,97.36,97.40,49604
2018/05/29,14:56:00,97.40,97.47,97.39,97.40,47220
2018/05/29,14:57:00,97.40,97.50,97.36,97.48,64040
2018/05/29,14:58:00,97.48,97.49,97.42,97.46,49702
2018/05/29,14:59:00,97.45,97.45,97.39,97.45,35164
2018/05/29,15:00:00,97.45,97.48,97.41,97.41,47724
2018/05/29,15:01:00,97.41,97.56,97.37,97.53,73735
2018/05/29,15:02:00,97.53,97.58,97.52,97.56,40392
2018/05/29,15:03:00,97.56,97.57,97.50,97.55,39959
2018/05/29,15:04:00,97.56,97.56,97.48,97.50,54004
2018/05/29,15:05:00,97.50,97.51,97.42,97.48,59136
2018/05/29,15:06:00,97.47,97.55,97.44,97.54,55980
2018/05/29,15:07:00,97.54,97.56,97.48,97.53,32406
2018/05/29,15:08:00,97.52,97.52,97.40,97.41,50050
2018/05/29,15:09:00,97.41,97.46,97.39,97.44,52148
2018/05/29,15:10:00,97.43,97.49,97.42,97.47,46362
2018/05/29,15:11:00,97.48,97.50,97.47,97.49,27514
2018/05/29,15:12:00,97.48,97.56,97.46,97.47,78284
2018/05/29,15:13:00,97.47,97.50,97.43,97.45,78062
2018/05/29,15:14:00,97.45,97.51,97.42,97.49,36266
2018/05/29,15:15:00,97.49,97.50,97.46,97.48,110699
2018/05/29,15:16:00,97.48,97.51,97.44,97.45,94649
2018/05/29,15:17:00,97.46,97.47,97.37,97.39,97841
2018/05/29,15:18:00,97.39,97.43,97.38,97.43,36556
2018/05/29,15:19:00,97.43,97.44,97.35,97.37,73326
2018/05/29,15:20:00,97.37,97.47,97.37,97.41,114534
2018/05/29,15:21:00,97.42,97.47,97.35,97.36,100863
2018/05/29,15:22:00,97.36,97.37,97.33,97.35,55087
2018/05/29,15:23:00,97.35,97.40,97.35,97.39,43062
2018/05/29,15:24:00,97.39,97.50,97.39,97.49,75217
2018/05/29,15:25:00,97.50,97.50,97.47,97.50,30018
2018/05/29,15:26:00,97.50,97.54,97.48,97.51,57810
2018/05/29,15:27:00,97.51,97.54,97.49,97.50,34822
2018/05/29,15:28:00,97.50,97.55,97.47,97.48,71260
2018/05/29,15:29:00,97.48,97.50,97.43,97.45,30249
2018/05/29,15:30:00,97.45,97.57,97.43,97.56,53821
2018/05/29,15:31:00,97.56,97.63,97.51,97.61,96552
2018/05/29,15:32:00,97.61,97.62,97.50,97.50,59616
2018/05/29,15:33:00,97.50,97.59,97.50,97.56,49001
2018/05/29,15:34:00,97.57,97.73,97.56,97.72,125526
2018/05/29,15:35:00,97.72,97.75,97.68,97.69,63372
2018/05/29,15:36:00,97.69,97.78,97.65,97.75,88943
2018/05/29,15:37:00,97.74,97.85,97.72,97.82,82285
2018/05/29,15:38:00,97.82,97.83,97.77,97.79,32680
2018/05/29,15:39:00,97.79,97.83,97.77,97.81,37035
2018/05/29,15:40:00,97.80,97.84,97.78,97.80,42373
2018/05/29,15:41:00,97.80,97.85,97.80,97.80,52711
2018/05/29,15:42:00,97.81,97.86,97.72,97.77,86639
2018/05/29,15:43:00,97.77,97.81,97.77,97.78,44206
2018/05/29,15:44:00,97.78,97.85,97.75,97.84,73224
2018/05/29,15:45:00,97.84,97.86,97.78,97.85,70095
2018/05/29,15:46:00,97.85,97.98,97.85,97.89,137975
2018/05/29,15:47:00,97.89,98.00,97.87,97.98,126990
2018/05/29,15:48:00,97.98,97.99,97.94,97.98,63726
2018/05/29,15:49:00,97.98,97.99,97.90,97.91,55167
2018/05/29,15:50:00,97.92,98.02,97.90,98.01,188831
2018/05/29,15:51:00,98.01,98.16,97.98,98.07,221145
2018/05/29,15:52:00,98.07,98.07,98.00,98.02,76643
2018/05/29,15:53:00,98.02,98.03,97.94,98.02,69514
2018/05/29,15:54:00,98.02,98.06,97.99,98.00,76711
2018/05/29,15:55:00,97.99,98.03,97.98,98.02,67817
2018/05/29,15:56:00,98.02,98.09,97.92,97.92,215999
2018/05/29,15:57:00,97.93,98.03,97.92,98.03,109697
2018/05/29,15:58:00,98.03,98.04,97.97,97.99,109462
2018/05/29,15:59:00,97.99,98.08,97.93,98.04,258353
2018/05/29,16:00:00,98.04,98.07,97.93,98.01,413083
2018/05/30,09:31:00,98.31,98.64,98.30,98.64,113842
2018/05/30,09:32:00,98.64,98.80,98.61,98.79,175770
2018/05/30,09:33:00,98.79,98.79,98.56,98.69,77355
2018/05/30,09:34:00,98.69,98.82,98.66,98.82,103065
2018/05/30,09:35:00,98.82,98.86,98.77,98.85,153843
2018/05/30,09:36:00,98.86,99.23,98.86,99.23,375291
2018/05/30,09:37:00,99.23,99.25,99.06,99.06,171777
2018/05/30,09:38:00,99.06,99.24,99.06,99.19,112513
2018/05/30,09:39:00,99.18,99.20,99.06,99.07,69228
2018/05/30,09:40:00,99.07,99.17,99.06,99.10,99189
2018/05/30,09:41:00,99.09,99.15,99.01,99.02,78332
2018/05/30,09:42:00,99.02,99.04,98.88,98.88,118330
2018/05/30,09:43:00,98.88,99.01,98.87,98.91,63823
2018/05/30,09:44:00,98.91,98.96,98.82,98.94,58092
2018/05/30,09:45:00,98.94,98.95,98.86,98.89,44953
2018/05/30,09:46:00,98.89,98.97,98.86,98.97,51828
2018/05/30,09:47:00,98.96,99.09,98.96,99.07,84161
2018/05/30,09:48:00,99.08,99.12,99.02,99.03,66803
2018/05/30,09:49:00,99.03,99.09,98.98,98.98,54388
2018/05/30,09:50:00,98.98,98.99,98.86,98.87,64953
2018/05/30,09:51:00,98.87,98.89,98.78,98.78,169202
2018/05/30,09:52:00,98.78,98.81,98.67,98.67,116451
2018/05/30,09:53:00,98.67,98.76,98.63,98.63,100709
2018/05/30,09:54:00,98.63,98.67,98.46,98.49,99889
2018/05/30,09:55:00,98.49,98.51,98.43,98.45,83549
2018/05/30,09:56:00,98.45,98.52,98.42,98.49,224738
2018/05/30,09:57:00,98.49,98.54,98.47,98.50,59947
2018/05/30,09:58:00,98.49,98.49,98.37,98.38,62562
2018/05/30,09:59:00,98.38,98.42,98.35,98.37,80308
2018/05/30,10:00:00,98.38,98.46,98.31,98.45,86706
2018/05/30,10:01:00,98.45,98.46,98.28,98.36,173563
2018/05/30,10:02:00,98.37,98.40,98.29,98.32,77712
2018/05/30,10:03:00,98.32,98.32,98.20,98.25,50880
2018/05/30,10:04:00,98.25,98.35,98.22,98.24,112717
2018/05/30,10:05:00,98.24,98.29,98.22,98.26,55903
2018/05/30,10:06:00,98.26,98.34,98.23,98.24,136261
2018/05/30,10:07:00,98.24,98.27,98.19,98.22,146486
2018/05/30,10:08:00,98.22,98.24,98.18,98.21,455776
2018/05/30,10:09:00,98.21,98.33,98.21,98.32,55592
2018/05/30,10:10:00,98.32,98.38,98.27,98.31,67443
2018/05/30,10:11:00,98.31,98.33,98.29,98.30,47107
2018/05/30,10:12:00,98.30,98.41,98.30,98.32,55326
2018/05/30,10:13:00,98.32,98.43,98.31,98.34,57327
2018/05/30,10:14:00,98.35,98.42,98.34,98.38,32338
2018/05/30,10:15:00,98.38,98.41,98.34,98.38,78137
2018/05/30,10:16:00,98.37,98.41,98.35,98.35,70499
2018/05/30,10:17:00,98.35,98.41,98.34,98.38,59914
2018/05/30,10:18:00,98.38,98.40,98.35,98.36,27263
2018/05/30,10:19:00,98.35,98.36,98.29,98.32,40379
2018/05/30,10:20:00,98.32,98.34,98.15,98.15,77891
2018/05/30,10:21:00,98.16,98.17,98.08,98.09,92573
2018/05/30,10:22:00,98.09,98.10,98.03,98.05,61170
2018/05/30,10:23:00,98.05,98.06,98.03,98.05,54701
2018/05/30,10:24:00,98.05,98.06,97.97,97.98,333472
2018/05/30,10:25:00,97.97,98.04,97.93,97.94,67175
2018/05/30,10:26:00,97.94,98.02,97.94,97.98,67381
2018/05/30,10:27:00,97.98,98.05,97.98,98.01,96779
2018/05/30,10:28:00,98.00,98.01,97.95,97.96,74140
2018/05/30,10:29:00,97.96,97.96,97.91,97.94,84610
2018/05/30,10:30:00,97.95,98.05,97.93,98.04,58987
2018/05/30,10:31:00,98.04,98.16,98.04,98.13,70402
2018/05/30,10:32:00,98.13,98.18,98.13,98.17,105384
2018/05/30,10:33:00,98.17,98.18,98.06,98.08,69218
2018/05/30,10:34:00,98.08,98.14,98.07,98.11,64939
2018/05/30,10:35:00,98.11,98.21,98.10,98.18,55954
2018/05/30,10:36:00,98.18,98.26,98.18,98.24,53439
2018/05/30,10:37:00,98.25,98.25,98.19,98.19,40980
2018/05/30,10:38:00,98.20,98.20,98.12,98.13,54732
2018/05/30,10:39:00,98.13,98.23,98.12,98.21,62077
2018/05/30,10:40:00,98.21,98.24,98.14,98.15,37744
2018/05/30,10:41:00,98.15,98.19,98.11,98.18,57236
2018/05/30,10:42:00,98.17,98.26,98.17,98.24,38900
2018/05/30,10:43:00,98.25,98.36,98.24,98.34,91230
2018/05/30,10:44:00,98.34,98.43,98.28,98.39,93462
2018/05/30,10:45:00,98.39,98.49,98.37,98.48,81806
2018/05/30,10:46:00,98.49,98.52,98.46,98.51,121426
2018/05/30,10:47:00,98.50,98.52,98.47,98.51,63401
2018/05/30,10:48:00,98.50,98.52,98.49,98.50,81730
2018/05/30,10:49:00,98.50,98.54,98.50,98.53,47145
2018/05/30,10:50:00,98.53,98.55,98.52,98.54,33322
2018/05/30,10:51:00,98.54,98.54,98.50,98.51,62232
2018/05/30,10:52:00,98.51,98.58,98.51,98.58,39381
2018/05/30,10:53:00,98.58,98.59,98.53,98.55,43526
2018/05/30,10:54:00,98.55,98.56,98.51,98.53,29242
2018/05/30,10:55:00,98.53,98.55,98.50,98.53,34401
2018/05/30,10:56:00,98.53,98.53,98.48,98.50,72840
2018/05/30,10:57:00,98.50,98.53,98.47,98.50,43908
2018/05/30,10:58:00,98.50,98.52,98.47,98.50,48122
2018/05/30,10:59:00,98.50,98.51,98.48,98.50,26242
2018/05/30,11:00:00,98.50,98.51,98.48,98.51,42937
2018/05/30,11:01:00,98.51,98.56,98.51,98.56,69555
2018/05/30,11:02:00,98.56,98.56,98.53,98.55,39023
2018/05/30,11:03:00,98.56,98.61,98.56,98.61,40308
2018/05/30,11:04:00,98.61,98.64,98.60,98.62,29776
2018/05/30,11:05:00,98.62,98.63,98.52,98.52,66702
2018/05/30,11:06:00,98.52,98.52,98.44,98.44,60905
2018/05/30,11:07:00,98.44,98.48,98.44,98.47,30149
2018/05/30,11:08:00,98.47,98.47,98.43,98.45,45723
2018/05/30,11:09:00,98.45,98.47,98.42,98.42,35459
2018/05/30,11:10:00,98.42,98.50,98.42,98.50,57018
2018/05/30,11:11:00,98.50,98.54,98.50,98.54,32273
2018/05/30,11:12:00,98.54,98.57,98.53,98.56,36199
2018/05/30,11:13:00,98.56,98.58,98.53,98.58,37650
2018/05/30,11:14:00,98.58,98.60,98.57,98.60,16773
2018/05/30,11:15:00,98.60,98.64,98.59,98.62,61613
2018/05/30,11:16:00,98.61,98.63,98.59,98.61,62745
2018/05/30,11:17:00,98.61,98.67,98.61,98.65,58072
2018/05/30,11:18:00,98.66,98.67,98.65,98.67,24069
2018/05/30,11:19:00,98.66,98.67,98.60,98.61,61452
2018/05/30,11:20:00,98.61,98.61,98.54,98.55,27695
2018/05/30,11:21:00,98.55,98.56,98.52,98.55,27205
2018/05/30,11:22:00,98.54,98.57,98.53,98.57,27019
2018/05/30,11:23:00,98.57,98.58,98.56,98.58,18842
2018/05/30,11:24:00,98.57,98.57,98.54,98.56,22879
2018/05/30,11:25:00,98.56,98.56,98.52,98.55,19301
2018/05/30,11:26:00,98.55,98.64,98.55,98.63,39065
2018/05/30,11:27:00,98.63,98.63,98.61,98.62,13685
2018/05/30,11:28:00,98.62,98.65,98.60,98.60,50106
2018/05/30,11:29:00,98.60,98.61,98.55,98.55,33285
2018/05/30,11:30:00,98.55,98.56,98.46,98.46,70346
2018/05/30,11:31:00,98.46,98.50,98.45,98.50,33006
2018/05/30,11:32:00,98.50,98.50,98.48,98.49,25650
2018/05/30,11:33:00,98.49,98.56,98.47,98.55,36331
2018/05/30,11:34:00,98.55,98.60,98.54,98.57,56116
2018/05/30,11:35:00,98.57,98.64,98.55,98.64,76582
2018/05/30,11:36:00,98.64,98.65,98.58,98.61,60393
2018/05/30,11:37:00,98.62,98.71,98.62,98.69,64406
2018/05/30,11:38:00,98.68,98.69,98.65,98.66,35837
2018/05/30,11:39:00,98.66,98.67,98.65,98.65,28817
2018/05/30,11:40:00,98.66,98.68,98.65,98.66,16908
2018/05/30,11:41:00,98.67,98.70,98.66,98.68,42154
2018/05/30,11:42:00,98.68,98.68,98.58,98.58,58670
2018/05/30,11:43:00,98.58,98.59,98.54,98.55,34852
2018/05/30,11:44:00,98.55,98.58,98.55,98.56,22915
2018/05/30,11:45:00,98.56,98.60,98.55,98.60,21956
2018/05/30,11:46:00,98.61,98.65,98.61,98.62,33579
2018/05/30,11:47:00,98.62,98.64,98.59,98.63,33767
2018/05/30,11:48:00,98.63,98.64,98.60,98.64,9147
2018/05/30,11:49:00,98.64,98.66,98.61,98.66,31873
2018/05/30,11:50:00,98.66,98.69,98.66,98.69,21992
2018/05/30,11:51:00,98.69,98.74,98.69,98.71,21916
2018/05/30,11:52:00,98.71,98.75,98.71,98.74,13142
2018/05/30,11:53:00,98.74,98.75,98.70,98.70,33137
2018/05/30,11:54:00,98.71,98.75,98.68,98.73,64550
2018/05/30,11:55:00,98.73,98.76,98.73,98.75,19819
2018/05/30,11:56:00,98.76,98.76,98.74,98.74,22209
2018/05/30,11:57:00,98.74,98.75,98.72,98.72,15229
2018/05/30,11:58:00,98.72,98.77,98.71,98.75,16119
2018/05/30,11:59:00,98.75,98.86,98.75,98.82,71712
2018/05/30,12:00:00,98.82,98.84,98.79,98.80,21979
2018/05/30,12:01:00,98.80,98.87,98.80,98.85,28441
2018/05/30,12:02:00,98.86,98.92,98.86,98.86,69612
2018/05/30,12:03:00,98.86,98.92,98.85,98.91,29340
2018/05/30,12:04:00,98.91,98.92,98.84,98.88,25385
2018/05/30,12:05:00,98.89,98.93,98.88,98.91,22179
2018/05/30,12:06:00,98.91,98.92,98.88,98.91,23460
2018/05/30,12:07:00,98.91,98.93,98.88,98.88,17540
2018/05/30,12:08:00,98.88,98.90,98.81,98.83,41999
2018/05/30,12:09:00,98.83,98.87,98.80,98.85,14489
2018/05/30,12:10:00,98.86,98.86,98.82,98.83,32294
2018/05/30,12:11:00,98.83,98.89,98.83,98.87,51399
2018/05/30,12:12:00,98.87,98.90,98.86,98.88,18170
2018/05/30,12:13:00,98.87,98.89,98.85,98.86,20702
2018/05/30,12:14:00,98.86,98.88,98.85,98.86,17253
2018/05/30,12:15:00,98.86,98.88,98.84,98.84,25654
2018/05/30,12:16:00,98.84,98.89,98.84,98.88,14000
2018/05/30,12:17:00,98.88,98.89,98.80,98.81,25417
2018/05/30,12:18:00,98.81,98.83,98.78,98.78,37770
2018/05/30,12:19:00,98.78,98.78,98.74,98.77,41676
2018/05/30,12:20:00,98.77,98.81,98.77,98.77,30250
2018/05/30,12:21:00,98.78,98.83,98.77,98.80,33204
2018/05/30,12:22:00,98.80,98.82,98.77,98.80,41982
2018/05/30,12:23:00,98.80,98.83,98.79,98.83,27344
2018/05/30,12:24:00,98.83,98.85,98.82,98.82,22996
2018/05/30,12:25:00,98.82,98.84,98.79,98.84,16808
2018/05/30,12:26:00,98.84,98.85,98.79,98.80,28181
2018/05/30,12:27:00,98.80,98.87,98.80,98.85,100695
2018/05/30,12:28:00,98.85,98.87,98.80,98.81,33131
2018/05/30,12:29:00,98.81,98.83,98.81,98.82,8468
2018/05/30,12:30:00,98.83,98.87,98.83,98.84,18966
2018/05/30,12:31:00,98.83,98.87,98.83,98.84,15358
2018/05/30,12:32:00,98.83,98.86,98.81,98.82,12965
2018/05/30,12:33:00,98.82,98.88,98.81,98.84,29852
2018/05/30,12:34:00,98.84,98.85,98.83,98.83,23745
2018/05/30,12:35:00,98.83,98.84,98.80,98.81,45125
2018/05/30,12:36:00,98.82,98.84,98.81,98.82,16561
2018/05/30,12:37:00,98.82,98.85,98.82,98.83,34784
2018/05/30,12:38:00,98.83,98.84,98.76,98.78,26507
2018/05/30,12:39:00,98.78,98.80,98.77,98.77,20044
2018/05/30,12:40:00,98.77,98.81,98.77,98.80,24770
2018/05/30,12:41:00,98.80,98.81,98.76,98.77,15087
2018/05/30,12:42:00,98.77,98.80,98.73,98.78,32845
2018/05/30,12:43:00,98.78,98.78,98.75,98.78,29527
2018/05/30,12:44:00,98.78,98.80,98.73,98.74,21541
2018/05/30,12:45:00,98.75,98.75,98.71,98.71,24912
2018/05/30,12:46:00,98.71,98.73,98.66,98.73,37196
2018/05/30,12:47:00,98.73,98.74,98.72,98.73,15606
2018/05/30,12:48:00,98.72,98.72,98.67,98.71,40294
2018/05/30,12:49:00,98.71,98.72,98.68,98.72,17251
2018/05/30,12:50:00,98.72,98.74,98.69,98.71,17645
2018/05/30,12:51:00,98.72,98.73,98.69,98.73,12669
2018/05/30,12:52:00,98.73,98.75,98.71,98.75,12100
2018/05/30,12:53:00,98.75,98.76,98.71,98.71,24149
2018/05/30,12:54:00,98.70,98.74,98.70,98.73,32774
2018/05/30,12:55:00,98.73,98.75,98.73,98.75,15547
2018/05/30,12:56:00,98.76,98.79,98.74,98.79,22119
2018/05/30,12:57:00,98.79,98.81,98.78,98.79,21293
2018/05/30,12:58:00,98.79,98.80,98.75,98.78,15614
2018/05/30,12:59:00,98.78,98.79,98.75,98.78,22488
2018/05/30,13:00:00,98.78,98.80,98.77,98.80,19024
2018/05/30,13:01:00,98.80,98.82,98.79,98.82,41523
2018/05/30,13:02:00,98.82,98.82,98.75,98.75,26545
2018/05/30,13:03:00,98.76,98.77,98.65,98.71,41140
2018/05/30,13:04:00,98.70,98.77,98.70,98.73,36357
2018/05/30,13:05:00,98.73,98.77,98.73,98.74,19475
2018/05/30,13:06:00,98.74,98.79,98.72,98.79,28716
2018/05/30,13:07:00,98.79,98.79,98.75,98.77,17643
2018/05/30,13:08:00,98.77,98.79,98.76,98.79,8364
2018/05/30,13:09:00,98.79,98.81,98.79,98.80,18744
2018/05/30,13:10:00,98.79,98.81,98.79,98.80,23323
2018/05/30,13:11:00,98.80,98.83,98.79,98.82,28831
2018/05/30,13:12:00,98.82,98.85,98.81,98.84,22555
2018/05/30,13:13:00,98.84,98.84,98.77,98.80,23241
2018/05/30,13:14:00,98.80,98.85,98.80,98.84,24197
2018/05/30,13:15:00,98.84,98.90,98.84,98.90,55006
2018/05/30,13:16:00,98.90,98.92,98.89,98.92,90253
2018/05/30,13:17:00,98.92,98.99,98.91,98.98,49749
2018/05/30,13:18:00,98.97,98.98,98.96,98.98,20131
2018/05/30,13:19:00,98.98,99.02,98.97,99.01,97951
2018/05/30,13:20:00,99.01,99.02,98.98,98.99,17370
2018/05/30,13:21:00,99.00,99.02,98.98,99.01,31671
2018/05/30,13:22:00,99.01,99.03,99.00,99.02,35662
2018/05/30,13:23:00,99.02,99.03,98.98,99.00,34242
2018/05/30,13:24:00,99.00,99.01,98.97,98.98,20458
2018/05/30,13:25:00,98.98,99.00,98.95,98.99,25214
2018/05/30,13:26:00,98.99,99.04,98.98,99.02,63290
2018/05/30,13:27:00,99.03,99.03,98.95,99.02,58522
2018/05/30,13:28:00,99.02,99.02,98.92,98.94,71901
2018/05/30,13:29:00,98.94,98.95,98.91,98.91,40532
2018/05/30,13:30:00,98.91,98.92,98.89,98.92,18084
2018/05/30,13:31:00,98.91,98.94,98.91,98.94,9721
2018/05/30,13:32:00,98.94,98.94,98.91,98.94,18615
2018/05/30,13:33:00,98.94,98.95,98.92,98.94,24765
2018/05/30,13:34:00,98.94,98.95,98.90,98.90,28186
2018/05/30,13:35:00,98.90,98.94,98.89,98.92,24990
2018/05/30,13:36:00,98.92,98.93,98.89,98.90,27328
2018/05/30,13:37:00,98.90,98.92,98.89,98.91,11567
2018/05/30,13:38:00,98.91,98.92,98.90,98.91,8414
2018/05/30,13:39:00,98.91,98.93,98.90,98.92,21227
2018/05/30,13:40:00,98.92,98.93,98.90,98.91,18385
2018/05/30,13:41:00,98.92,98.95,98.91,98.94,20576
2018/05/30,13:42:00,98.93,98.94,98.91,98.92,17426
2018/05/30,13:43:00,98.92,98.94,98.90,98.91,24882
2018/05/30,13:44:00,98.91,98.94,98.91,98.93,20543
2018/05/30,13:45:00,98.94,98.95,98.91,98.91,20600
2018/05/30,13:46:00,98.91,98.92,98.88,98.89,33749
2018/05/30,13:47:00,98.89,98.90,98.88,98.90,19899
2018/05/30,13:48:00,98.90,98.91,98.88,98.91,31176
2018/05/30,13:49:00,98.91,98.91,98.88,98.90,25125
2018/05/30,13:50:00,98.90,98.93,98.87,98.92,26065
2018/05/30,13:51:00,98.92,98.93,98.90,98.92,25126
2018/05/30,13:52:00,98.92,98.98,98.92,98.95,31181
2018/05/30,13:53:00,98.95,98.95,98.91,98.93,19023
2018/05/30,13:54:00,98.92,98.93,98.88,98.89,21744
2018/05/30,13:55:00,98.90,98.90,98.83,98.85,62811
2018/05/30,13:56:00,98.86,98.88,98.85,98.85,28352
2018/05/30,13:57:00,98.85,98.87,98.83,98.84,45461
2018/05/30,13:58:00,98.85,98.86,98.83,98.84,31407
2018/05/30,13:59:00,98.84,98.84,98.79,98.82,32668
2018/05/30,14:00:00,98.82,98.87,98.80,98.87,21278
2018/05/30,14:01:00,98.87,98.95,98.87,98.93,33438
2018/05/30,14:02:00,98.93,98.96,98.89,98.90,36949
2018/05/30,14:03:00,98.91,98.93,98.84,98.87,43074
2018/05/30,14:04:00,98.87,98.89,98.85,98.87,25401
2018/05/30,14:05:00,98.87,98.87,98.84,98.84,29551
2018/05/30,14:06:00,98.84,98.89,98.81,98.89,56060
2018/05/30,14:07:00,98.89,98.91,98.87,98.91,34287
2018/05/30,14:08:00,98.90,98.91,98.88,98.88,19498
2018/05/30,14:09:00,98.89,98.95,98.89,98.94,50025
2018/05/30,14:10:00,98.94,98.95,98.91,98.92,24957
2018/05/30,14:11:00,98.92,98.95,98.92,98.93,34084
2018/05/30,14:12:00,98.93,98.95,98.93,98.95,10760
2018/05/30,14:13:00,98.95,98.95,98.91,98.93,26242
2018/05/30,14:14:00,98.93,98.96,98.92,98.96,22169
2018/05/30,14:15:00,98.96,98.97,98.95,98.96,20090
2018/05/30,14:16:00,98.96,98.97,98.94,98.97,39129
2018/05/30,14:17:00,98.96,98.97,98.95,98.96,34796
2018/05/30,14:18:00,98.96,98.97,98.92,98.96,51579
2018/05/30,14:19:00,98.96,98.97,98.86,98.93,70654
2018/05/30,14:20:00,98.93,98.96,98.91,98.94,35984
2018/05/30,14:21:00,98.94,98.96,98.92,98.92,16236
2018/05/30,14:22:00,98.92,98.96,98.92,98.96,24058
2018/05/30,14:23:00,98.96,98.98,98.94,98.95,18305
2018/05/30,14:24:00,98.95,98.95,98.92,98.94,22257
2018/05/30,14:25:00,98.94,98.96,98.90,98.90,33396
2018/05/30,14:26:00,98.91,98.92,98.89,98.90,20730
2018/05/30,14:27:00,98.90,98.92,98.90,98.91,28374
2018/05/30,14:28:00,98.91,98.94,98.90,98.92,25781
2018/05/30,14:29:00,98.92,98.93,98.91,98.92,20921
2018/05/30,14:30:00,98.92,98.97,98.91,98.94,23556
2018/05/30,14:31:00,98.94,98.95,98.90,98.92,20367
2018/05/30,14:32:00,98.92,98.95,98.91,98.95,19557
2018/05/30,14:33:00,98.95,98.98,98.95,98.97,38497
2018/05/30,14:34:00,98.97,99.02,98.97,99.01,71718
2018/05/30,14:35:00,99.01,99.06,99.01,99.02,54546
2018/05/30,14:36:00,99.02,99.04,98.98,99.04,25686
2018/05/30,14:37:00,99.04,99.04,98.99,99.02,23332
2018/05/30,14:38:00,99.02,99.02,98.99,99.00,27199
2018/05/30,14:39:00,98.99,99.03,98.99,98.99,18375
2018/05/30,14:40:00,98.99,99.00,98.95,98.96,31304
2018/05/30,14:41:00,98.96,98.98,98.95,98.97,67215
2018/05/30,14:42:00,98.98,98.98,98.91,98.92,25139
2018/05/30,14:43:00,98.92,98.94,98.88,98.90,38269
2018/05/30,14:44:00,98.90,98.91,98.87,98.90,25204
2018/05/30,14:45:00,98.89,98.90,98.86,98.88,45097
2018/05/30,14:46:00,98.87,98.90,98.86,98.89,31768
2018/05/30,14:47:00,98.89,98.93,98.86,98.91,47343
2018/05/30,14:48:00,98.91,98.92,98.83,98.84,29825
2018/05/30,14:49:00,98.83,98.86,98.81,98.86,30255
2018/05/30,14:50:00,98.86,98.87,98.84,98.84,13186
2018/05/30,14:51:00,98.84,98.88,98.83,98.87,31368
2018/05/30,14:52:00,98.87,98.90,98.87,98.87,28000
2018/05/30,14:53:00,98.87,98.90,98.87,98.89,19701
2018/05/30,14:54:00,98.88,98.93,98.88,98.92,30717
2018/05/30,14:55:00,98.92,98.93,98.86,98.86,31236
2018/05/30,14:56:00,98.86,98.86,98.81,98.82,30922
2018/05/30,14:57:00,98.82,98.86,98.81,98.86,21790
2018/05/30,14:58:00,98.86,98.87,98.82,98.82,14641
2018/05/30,14:59:00,98.82,98.84,98.81,98.83,14434
2018/05/30,15:00:00,98.83,98.85,98.82,98.85,21075
2018/05/30,15:01:00,98.85,98.89,98.85,98.89,21276
2018/05/30,15:02:00,98.89,98.90,98.87,98.90,23080
2018/05/30,15:03:00,98.90,98.91,98.86,98.86,22579
2018/05/30,15:04:00,98.87,98.89,98.84,98.88,27842
2018/05/30,15:05:00,98.88,98.90,98.83,98.83,25629
2018/05/30,15:06:00,98.85,98.87,98.84,98.86,14565
2018/05/30,15:07:00,98.85,98.88,98.83,98.86,54901
2018/05/30,15:08:00,98.87,98.87,98.83,98.84,25128
2018/05/30,15:09:00,98.84,98.86,98.84,98.85,16068
2018/05/30,15:10:00,98.85,98.85,98.81,98.83,37798
2018/05/30,15:11:00,98.83,98.86,98.81,98.86,17780
2018/05/30,15:12:00,98.86,98.86,98.85,98.86,11882
2018/05/30,15:13:00,98.86,98.86,98.81,98.83,51630
2018/05/30,15:14:00,98.83,98.85,98.82,98.84,37863
2018/05/30,15:15:00,98.84,98.86,98.83,98.84,31092
2018/05/30,15:16:00,98.84,98.86,98.83,98.84,26306
2018/05/30,15:17:00,98.84,98.88,98.84,98.88,22783
2018/05/30,15:18:00,98.88,98.91,98.87,98.91,27172
2018/05/30,15:19:00,98.91,98.91,98.87,98.89,34504
2018/05/30,15:20:00,98.89,98.90,98.85,98.89,34289
2018/05/30,15:21:00,98.88,98.91,98.88,98.91,23269
2018/05/30,15:22:00,98.90,98.90,98.88,98.89,22918
2018/05/30,15:23:00,98.89,98.91,98.89,98.91,23179
2018/05/30,15:24:00,98.91,98.91,98.85,98.88,49568
2018/05/30,15:25:00,98.88,98.90,98.85,98.88,34247
2018/05/30,15:26:00,98.87,98.90,98.86,98.86,28648
2018/05/30,15:27:00,98.86,98.89,98.86,98.89,17622
2018/05/30,15:28:00,98.89,98.91,98.88,98.90,20693
2018/05/30,15:29:00,98.90,98.93,98.90,98.92,32561
2018/05/30,15:30:00,98.92,98.93,98.89,98.91,54453
2018/05/30,15:31:00,98.91,98.92,98.88,98.88,58433
2018/05/30,15:32:00,98.88,98.90,98.86,98.90,31712
2018/05/30,15:33:00,98.91,98.94,98.90,98.90,71220
2018/05/30,15:34:00,98.90,98.95,98.90,98.94,42796
2018/05/30,15:35:00,98.94,98.94,98.92,98.94,27832
2018/05/30,15:36:00,98.94,98.94,98.91,98.91,26684
2018/05/30,15:37:00,98.91,98.92,98.90,98.90,26603
2018/05/30,15:38:00,98.90,98.91,98.85,98.85,77675
2018/05/30,15:39:00,98.85,98.87,98.83,98.84,28738
2018/05/30,15:40:00,98.84,98.90,98.83,98.84,41140
2018/05/30,15:41:00,98.85,98.87,98.82,98.84,46155
2018/05/30,15:42:00,98.84,98.90,98.83,98.89,30616
2018/05/30,15:43:00,98.89,98.91,98.86,98.90,43809
2018/05/30,15:44:00,98.90,98.91,98.88,98.91,37725
2018/05/30,15:45:00,98.91,98.93,98.90,98.91,55213
2018/05/30,15:46:00,98.90,98.90,98.85,98.88,76590
2018/05/30,15:47:00,98.89,98.90,98.83,98.84,86397
2018/05/30,15:48:00,98.83,98.84,98.81,98.84,89488
2018/05/30,15:49:00,98.84,98.90,98.82,98.87,56622
2018/05/30,15:50:00,98.87,98.89,98.84,98.87,57125
2018/05/30,15:51:00,98.87,99.06,98.86,99.00,263107
2018/05/30,15:52:00,99.00,99.00,98.94,98.94,78900
2018/05/30,15:53:00,98.94,98.97,98.94,98.94,77232
2018/05/30,15:54:00,98.94,98.97,98.93,98.96,106547
2018/05/30,15:55:00,98.96,99.00,98.95,98.98,100938
2018/05/30,15:56:00,98.97,98.97,98.93,98.95,120415
2018/05/30,15:57:00,98.95,98.99,98.94,98.98,125390
2018/05/30,15:58:00,98.99,99.06,98.99,99.04,145056
2018/05/30,15:59:00,99.05,99.05,99.00,99.00,174263
2018/05/30,16:00:00,99.01,99.05,98.92,98.95,611920
2018/05/31,09:31:00,99.29,99.30,98.89,99.22,159490
2018/05/31,09:32:00,99.21,99.35,99.19,99.34,151742
2018/05/31,09:33:00,99.34,99.38,99.20,99.23,112028
2018/05/31,09:34:00,99.23,99.39,99.21,99.37,132039
2018/05/31,09:35:00,99.36,99.36,99.24,99.24,98551
2018/05/31,09:36:00,99.24,99.25,99.08,99.15,135320
2018/05/31,09:37:00,99.15,99.22,99.09,99.18,77806
2018/05/31,09:38:00,99.19,99.29,99.17,99.27,75067
2018/05/31,09:39:00,99.27,99.35,99.24,99.30,94998
2018/05/31,09:40:00,99.30,99.40,99.29,99.38,61753
2018/05/31,09:41:00,99.38,99.54,99.37,99.52,149437
2018/05/31,09:42:00,99.53,99.55,99.45,99.52,63254
2018/05/31,09:43:00,99.52,99.55,99.32,99.33,95523
2018/05/31,09:44:00,99.34,99.35,99.23,99.29,57428
2018/05/31,09:45:00,99.30,99.32,99.20,99.20,61696
2018/05/31,09:46:00,99.19,99.33,99.19,99.33,57998
2018/05/31,09:47:00,99.33,99.37,99.26,99.34,53054
2018/05/31,09:48:00,99.34,99.44,99.32,99.42,56813
2018/05/31,09:49:00,99.42,99.49,99.27,99.34,115211
2018/05/31,09:50:00,99.34,99.43,99.31,99.35,68093
2018/05/31,09:51:00,99.34,99.43,99.32,99.40,55310
2018/05/31,09:52:00,99.40,99.44,99.32,99.43,43005
2018/05/31,09:53:00,99.43,99.56,99.42,99.51,87161
2018/05/31,09:54:00,99.51,99.51,99.40,99.42,54818
2018/05/31,09:55:00,99.42,99.45,99.38,99.45,66107
2018/05/31,09:56:00,99.45,99.47,99.41,99.44,35886
2018/05/31,09:57:00,99.44,99.53,99.42,99.46,74840
2018/05/31,09:58:00,99.46,99.50,99.38,99.45,99932
2018/05/31,09:59:00,99.45,99.49,99.44,99.48,32891
2018/05/31,10:00:00,99.48,99.48,99.38,99.39,77366
2018/05/31,10:01:00,99.39,99.47,99.39,99.42,57591
2018/05/31,10:02:00,99.42,99.52,99.42,99.51,71443
2018/05/31,10:03:00,99.50,99.51,99.45,99.49,53362
2018/05/31,10:04:00,99.49,99.51,99.43,99.48,70526
2018/05/31,10:05:00,99.48,99.50,99.42,99.47,69954
2018/05/31,10:06:00,99.47,99.52,99.34,99.34,120034
2018/05/31,10:07:00,99.35,99.40,99.31,99.37,63532
2018/05/31,10:08:00,99.37,99.40,99.34,99.36,38879
2018/05/31,10:09:00,99.36,99.39,99.31,99.31,38714
2018/05/31,10:10:00,99.31,99.32,99.24,99.27,51440
2018/05/31,10:11:00,99.26,99.31,99.17,99.21,110569
2018/05/31,10:12:00,99.21,99.32,99.21,99.29,57054
2018/05/31,10:13:00,99.29,99.29,99.18,99.23,68231
2018/05/31,10:14:00,99.24,99.26,99.19,99.23,57714
2018/05/31,10:15:00,99.23,99.32,99.21,99.29,46716
2018/05/31,10:16:00,99.28,99.30,99.24,99.30,37819
2018/05/31,10:17:00,99.31,99.35,99.28,99.29,31129
2018/05/31,10:18:00,99.29,99.34,99.27,99.31,30430
2018/05/31,10:19:00,99.31,99.38,99.26,99.26,42954
2018/05/31,10:20:00,99.26,99.26,99.20,99.22,42440
2018/05/31,10:21:00,99.22,99.25,99.20,99.25,33682
2018/05/31,10:22:00,99.25,99.28,99.21,99.27,36189
2018/05/31,10:23:00,99.26,99.30,99.25,99.25,30003
2018/05/31,10:24:00,99.24,99.25,99.15,99.16,58820
2018/05/31,10:25:00,99.17,99.20,99.10,99.18,106379
2018/05/31,10:26:00,99.18,99.22,99.11,99.12,78960
2018/05/31,10:27:00,99.11,99.20,99.11,99.18,40316
2018/05/31,10:28:00,99.18,99.29,99.17,99.27,61504
2018/05/31,10:29:00,99.27,99.30,99.24,99.24,37279
2018/05/31,10:30:00,99.24,99.26,99.21,99.24,31436
2018/05/31,10:31:00,99.24,99.24,99.17,99.23,26566
2018/05/31,10:32:00,99.23,99.27,99.23,99.27,27241
2018/05/31,10:33:00,99.26,99.29,99.23,99.26,51346
2018/05/31,10:34:00,99.26,99.31,99.23,99.30,47477
2018/05/31,10:35:00,99.30,99.30,99.20,99.21,41728
2018/05/31,10:36:00,99.22,99.24,99.17,99.20,58596
2018/05/31,10:37:00,99.20,99.25,99.20,99.21,40526
2018/05/31,10:38:00,99.21,99.21,99.11,99.12,69558
2018/05/31,10:39:00,99.12,99.21,99.10,99.20,28738
2018/05/31,10:40:00,99.20,99.20,99.13,99.17,30007
2018/05/31,10:41:00,99.17,99.20,99.17,99.20,30467
2018/05/31,10:42:00,99.20,99.26,99.19,99.21,59361
2018/05/31,10:43:00,99.21,99.22,99.17,99.20,23757
2018/05/31,10:44:00,99.20,99.20,99.14,99.15,40264
2018/05/31,10:45:00,99.15,99.17,99.10,99.13,57519
2018/05/31,10:46:00,99.12,99.18,99.11,99.18,31072
2018/05/31,10:47:00,99.18,99.19,99.14,99.19,33851
2018/05/31,10:48:00,99.19,99.19,99.08,99.08,53061
2018/05/31,10:49:00,99.08,99.09,98.92,98.92,145265
2018/05/31,10:50:00,98.92,98.93,98.85,98.85,97795
2018/05/31,10:51:00,98.86,98.86,98.76,98.76,74334
2018/05/31,10:52:00,98.77,98.94,98.73,98.94,83596
2018/05/31,10:53:00,98.93,98.95,98.88,98.95,36575
2018/05/31,10:54:00,98.95,98.96,98.90,98.95,37677
2018/05/31,10:55:00,98.95,98.98,98.91,98.96,34727
2018/05/31,10:56:00,98.95,98.97,98.91,98.91,43641
2018/05/31,10:57:00,98.91,98.95,98.90,98.93,37373
2018/05/31,10:58:00,98.93,98.99,98.89,98.97,52542
2018/05/31,10:59:00,98.97,98.99,98.95,98.98,24121
2018/05/31,11:00:00,98.98,98.98,98.90,98.91,32611
2018/05/31,11:01:00,98.91,98.92,98.82,98.90,53654
2018/05/31,11:02:00,98.90,98.96,98.88,98.95,61964
2018/05/31,11:03:00,98.95,98.96,98.90,98.92,41415
2018/05/31,11:04:00,98.92,99.02,98.92,99.01,40180
2018/05/31,11:05:00,99.01,99.02,98.96,98.97,30405
2018/05/31,11:06:00,98.97,99.03,98.97,99.00,39586
2018/05/31,11:07:00,99.01,99.04,98.97,99.03,33340
2018/05/31,11:08:00,99.02,99.02,98.95,98.98,33882
2018/05/31,11:09:00,98.98,99.03,98.98,99.00,37322
2018/05/31,11:10:00,99.01,99.02,98.97,99.02,30370
2018/05/31,11:11:00,99.02,99.04,98.99,99.02,29139
2018/05/31,11:12:00,99.02,99.04,99.01,99.01,19038
2018/05/31,11:13:00,99.01,99.04,98.95,99.03,31895
2018/05/31,11:14:00,99.03,99.03,98.98,99.01,23634
2018/05/31,11:15:00,99.01,99.01,98.96,99.00,22142
2018/05/31,11:16:00,99.00,99.02,98.93,99.02,32957
2018/05/31,11:17:00,99.02,99.03,98.93,98.93,32019
2018/05/31,11:18:00,98.94,98.97,98.88,98.88,30028
2018/05/31,11:19:00,98.88,98.93,98.85,98.86,50652
2018/05/31,11:20:00,98.87,98.96,98.87,98.95,29815
2018/05/31,11:21:00,98.95,99.03,98.94,99.00,32040
2018/05/31,11:22:00,99.00,99.04,99.00,99.02,32542
2018/05/31,11:23:00,99.01,99.03,98.92,99.01,59512
2018/05/31,11:24:00,99.01,99.03,98.96,98.98,57952
2018/05/31,11:25:00,98.99,99.06,98.98,99.03,32288
2018/05/31,11:26:00,99.03,99.13,99.03,99.11,61258
2018/05/31,11:27:00,99.12,99.20,99.10,99.18,50028
2018/05/31,11:28:00,99.18,99.24,99.17,99.22,54433
2018/05/31,11:29:00,99.22,99.29,99.19,99.29,75266
2018/05/31,11:30:00,99.28,99.32,99.22,99.29,101092
2018/05/31,11:31:00,99.29,99.30,99.21,99.22,73258
2018/05/31,11:32:00,99.22,99.26,99.18,99.25,53619
2018/05/31,11:33:00,99.24,99.26,99.21,99.24,28313
2018/05/31,11:34:00,99.24,99.29,99.23,99.28,44549
2018/05/31,11:35:00,99.27,99.27,99.20,99.21,30358
2018/05/31,11:36:00,99.21,99.27,99.21,99.22,39045
2018/05/31,11:37:00,99.22,99.28,99.22,99.28,22663
2018/05/31,11:38:00,99.28,99.33,99.23,99.33,31325
2018/05/31,11:39:00,99.33,99.51,99.33,99.48,147433
2018/05/31,11:40:00,99.49,99.69,99.49,99.60,182942
2018/05/31,11:41:00,99.60,99.79,99.59,99.78,153949
2018/05/31,11:42:00,99.78,99.88,99.75,99.86,186993
2018/05/31,11:43:00,99.86,99.90,99.80,99.81,73784
2018/05/31,11:44:00,99.81,99.82,99.74,99.81,81212
2018/05/31,11:45:00,99.82,99.91,99.81,99.86,114424
2018/05/31,11:46:00,99.86,99.89,99.83,99.84,34103
2018/05/31,11:47:00,99.84,99.85,99.80,99.82,49110
2018/05/31,11:48:00,99.82,99.86,99.80,99.86,48381
2018/05/31,11:49:00,99.86,99.91,99.84,99.85,54759
2018/05/31,11:50:00,99.85,99.96,99.84,99.91,137741
2018/05/31,11:51:00,99.91,99.95,99.90,99.92,68445
2018/05/31,11:52:00,99.92,99.99,99.91,99.96,116703
2018/05/31,11:53:00,99.97,99.98,99.90,99.93,73486
2018/05/31,11:54:00,99.93,99.96,99.91,99.95,71874
2018/05/31,11:55:00,99.95,99.97,99.93,99.97,53366
2018/05/31,11:56:00,99.97,99.97,99.93,99.96,33519
2018/05/31,11:57:00,99.96,99.98,99.81,99.83,151564
2018/05/31,11:58:00,99.83,99.86,99.79,99.82,63091
2018/05/31,11:59:00,99.82,99.85,99.79,99.83,31561
2018/05/31,12:00:00,99.83,99.83,99.78,99.78,33027
2018/05/31,12:01:00,99.78,99.82,99.75,99.81,57028
2018/05/31,12:02:00,99.81,99.83,99.78,99.80,33410
2018/05/31,12:03:00,99.80,99.86,99.79,99.84,42113
2018/05/31,12:04:00,99.84,99.85,99.78,99.80,81821
2018/05/31,12:05:00,99.80,99.84,99.79,99.82,32963
2018/05/31,12:06:00,99.82,99.87,99.82,99.87,17230
2018/05/31,12:07:00,99.87,99.89,99.86,99.86,26600
2018/05/31,12:08:00,99.86,99.87,99.83,99.84,24691
2018/05/31,12:09:00,99.84,99.86,99.76,99.80,50098
2018/05/31,12:10:00,99.80,99.81,99.72,99.76,119597
2018/05/31,12:11:00,99.75,99.81,99.75,99.79,33310
2018/05/31,12:12:00,99.80,99.85,99.80,99.85,35474
2018/05/31,12:13:00,99.84,99.89,99.83,99.88,25528
2018/05/31,12:14:00,99.88,99.90,99.86,99.87,25659
2018/05/31,12:15:00,99.87,99.90,99.85,99.86,16778
2018/05/31,12:16:00,99.85,99.88,99.83,99.86,26814
2018/05/31,12:17:00,99.86,99.87,99.84,99.84,16169
2018/05/31,12:18:00,99.84,99.86,99.81,99.85,26456
2018/05/31,12:19:00,99.86,99.86,99.80,99.86,31208
2018/05/31,12:20:00,99.85,99.89,99.85,99.89,28679
2018/05/31,12:21:00,99.89,99.90,99.88,99.89,19741
2018/05/31,12:22:00,99.90,99.90,99.87,99.87,22453
2018/05/31,12:23:00,99.87,99.88,99.84,99.87,21676
2018/05/31,12:24:00,99.87,99.87,99.85,99.86,19935
2018/05/31,12:25:00,99.86,99.89,99.86,99.87,17054
2018/05/31,12:26:00,99.87,99.87,99.78,99.80,28555
2018/05/31,12:27:00,99.80,99.82,99.76,99.76,30531
2018/05/31,12:28:00,99.76,99.77,99.69,99.73,36415
2018/05/31,12:29:00,99.74,99.74,99.66,99.71,47837
2018/05/31,12:30:00,99.71,99.71,99.65,99.69,34553
2018/05/31,12:31:00,99.69,99.70,99.67,99.70,19021
2018/05/31,12:32:00,99.70,99.72,99.66,99.67,39119
2018/05/31,12:33:00,99.67,99.72,99.67,99.72,17626
2018/05/31,12:34:00,99.72,99.75,99.67,99.74,31330
2018/05/31,12:35:00,99.74,99.74,99.68,99.70,25264
2018/05/31,12:36:00,99.70,99.71,99.69,99.70,19100
2018/05/31,12:37:00,99.70,99.71,99.64,99.66,22018
2018/05/31,12:38:00,99.66,99.69,99.64,99.68,19711
2018/05/31,12:39:00,99.68,99.68,99.64,99.66,28169
2018/05/31,12:40:00,99.67,99.71,99.67,99.68,23445
2018/05/31,12:41:00,99.67,99.67,99.59,99.63,44648
2018/05/31,12:42:00,99.63,99.73,99.62,99.72,63740
2018/05/31,12:43:00,99.71,99.73,99.69,99.70,25189
2018/05/31,12:44:00,99.70,99.72,99.67,99.69,16673
2018/05/31,12:45:00,99.69,99.75,99.68,99.74,29107
2018/05/31,12:46:00,99.74,99.74,99.71,99.71,20693
2018/05/31,12:47:00,99.71,99.74,99.69,99.73,27876
2018/05/31,12:48:00,99.73,99.73,99.69,99.70,18746
2018/05/31,12:49:00,99.70,99.74,99.70,99.72,17980
2018/05/31,12:50:00,99.73,99.82,99.72,99.81,29680
2018/05/31,12:51:00,99.81,99.84,99.80,99.81,13152
2018/05/31,12:52:00,99.80,99.87,99.80,99.82,28061
2018/05/31,12:53:00,99.82,99.85,99.81,99.84,15838
2018/05/31,12:54:00,99.83,99.83,99.80,99.82,19406
2018/05/31,12:55:00,99.82,99.84,99.79,99.84,31269
2018/05/31,12:56:00,99.83,99.84,99.82,99.84,10749
2018/05/31,12:57:00,99.84,99.84,99.82,99.83,6873
2018/05/31,12:58:00,99.83,99.84,99.79,99.79,13149
2018/05/31,12:59:00,99.79,99.82,99.77,99.81,36005
2018/05/31,13:00:00,99.81,99.86,99.79,99.86,36720
2018/05/31,13:01:00,99.86,99.86,99.80,99.80,19886
2018/05/31,13:02:00,99.79,99.80,99.71,99.73,29274
2018/05/31,13:03:00,99.73,99.74,99.69,99.71,22855
2018/05/31,13:04:00,99.72,99.72,99.68,99.70,12007
2018/05/31,13:05:00,99.69,99.72,99.66,99.69,17590
2018/05/31,13:06:00,99.69,99.72,99.68,99.72,23353
2018/05/31,13:07:00,99.72,99.73,99.68,99.69,21993
2018/05/31,13:08:00,99.69,99.72,99.67,99.71,22030
2018/05/31,13:09:00,99.70,99.71,99.68,99.69,8524
2018/05/31,13:10:00,99.69,99.70,99.67,99.67,8596
2018/05/31,13:11:00,99.67,99.69,99.65,99.68,32804
2018/05/31,13:12:00,99.68,99.68,99.65,99.66,19622
2018/05/31,13:13:00,99.66,99.71,99.66,99.70,13475
2018/05/31,13:14:00,99.70,99.70,99.64,99.66,28393
2018/05/31,13:15:00,99.66,99.67,99.61,99.66,63546
2018/05/31,13:16:00,99.66,99.70,99.66,99.69,19681
2018/05/31,13:17:00,99.69,99.76,99.67,99.72,27053
2018/05/31,13:18:00,99.72,99.78,99.71,99.73,41982
2018/05/31,13:19:00,99.73,99.74,99.70,99.71,17278
2018/05/31,13:20:00,99.71,99.74,99.70,99.73,14945
2018/05/31,13:21:00,99.73,99.73,99.69,99.72,13141
2018/05/31,13:22:00,99.71,99.72,99.67,99.70,21969
2018/05/31,13:23:00,99.70,99.70,99.65,99.65,22037
2018/05/31,13:24:00,99.66,99.67,99.62,99.64,24939
2018/05/31,13:25:00,99.65,99.65,99.60,99.62,17694
2018/05/31,13:26:00,99.63,99.65,99.62,99.65,22821
2018/05/31,13:27:00,99.65,99.68,99.65,99.65,18551
2018/05/31,13:28:00,99.64,99.66,99.62,99.63,14601
2018/05/31,13:29:00,99.63,99.64,99.60,99.64,22935
2018/05/31,13:30:00,99.64,99.68,99.64,99.66,25867
2018/05/31,13:31:00,99.66,99.70,99.64,99.68,33117
2018/05/31,13:32:00,99.68,99.68,99.62,99.63,16911
2018/05/31,13:33:00,99.63,99.66,99.61,99.63,17032
2018/05/31,13:34:00,99.63,99.64,99.61,99.62,10631
2018/05/31,13:35:00,99.62,99.64,99.55,99.56,60425
2018/05/31,13:36:00,99.56,99.56,99.47,99.52,63554
2018/05/31,13:37:00,99.51,99.53,99.47,99.52,55292
2018/05/31,13:38:00,99.52,99.57,99.51,99.56,25115
2018/05/31,13:39:00,99.56,99.58,99.53,99.57,14280
2018/05/31,13:40:00,99.56,99.57,99.54,99.55,21210
2018/05/31,13:41:00,99.55,99.61,99.55,99.61,14351
2018/05/31,13:42:00,99.61,99.62,99.58,99.58,12727
2018/05/31,13:43:00,99.57,99.57,99.52,99.54,14958
2018/05/31,13:44:00,99.54,99.58,99.53,99.56,26653
2018/05/31,13:45:00,99.56,99.60,99.54,99.58,118531
2018/05/31,13:46:00,99.58,99.60,99.57,99.60,13866
2018/05/31,13:47:00,99.60,99.64,99.60,99.62,16431
2018/05/31,13:48:00,99.62,99.64,99.60,99.60,28287
2018/05/31,13:49:00,99.60,99.61,99.56,99.56,22002
2018/05/31,13:50:00,99.56,99.59,99.52,99.56,45587
2018/05/31,13:51:00,99.56,99.57,99.54,99.55,15198
2018/05/31,13:52:00,99.55,99.56,99.41,99.49,90270
2018/05/31,13:53:00,99.49,99.49,99.42,99.46,59355
2018/05/31,13:54:00,99.45,99.51,99.45,99.49,24558
2018/05/31,13:55:00,99.49,99.51,99.45,99.47,16592
2018/05/31,13:56:00,99.48,99.48,99.40,99.40,31072
2018/05/31,13:57:00,99.40,99.41,99.32,99.37,80212
2018/05/31,13:58:00,99.37,99.38,99.31,99.32,40641
2018/05/31,13:59:00,99.33,99.34,99.26,99.30,45344
2018/05/31,14:00:00,99.31,99.35,99.27,99.30,58507
2018/05/31,14:01:00,99.31,99.31,99.16,99.17,76806
2018/05/31,14:02:00,99.16,99.17,99.08,99.13,95745
2018/05/31,14:03:00,99.12,99.21,99.08,99.19,70546
2018/05/31,14:04:00,99.19,99.23,99.12,99.22,71887
2018/05/31,14:05:00,99.22,99.25,99.20,99.23,34550
2018/05/31,14:06:00,99.24,99.26,99.20,99.25,28173
2018/05/31,14:07:00,99.25,99.26,99.23,99.24,20163
2018/05/31,14:08:00,99.24,99.25,99.16,99.17,32717
2018/05/31,14:09:00,99.17,99.20,99.17,99.20,37625
2018/05/31,14:10:00,99.20,99.23,99.15,99.15,40348
2018/05/31,14:11:00,99.15,99.15,99.09,99.11,31215
2018/05/31,14:12:00,99.10,99.15,99.08,99.09,20539
2018/05/31,14:13:00,99.10,99.19,99.08,99.11,51023
2018/05/31,14:14:00,99.12,99.16,99.09,99.10,48271
2018/05/31,14:15:00,99.10,99.14,99.08,99.13,25877
2018/05/31,14:16:00,99.13,99.32,99.08,99.31,102382
2018/05/31,14:17:00,99.30,99.32,99.21,99.23,64514
2018/05/31,14:18:00,99.23,99.24,99.18,99.22,39784
2018/05/31,14:19:00,99.23,99.25,99.16,99.17,32903
2018/05/31,14:20:00,99.17,99.22,99.12,99.22,35817
2018/05/31,14:21:00,99.23,99.26,99.19,99.26,23760
2018/05/31,14:22:00,99.26,99.26,99.20,99.21,21362
2018/05/31,14:23:00,99.20,99.24,99.20,99.24,17049
2018/05/31,14:24:00,99.24,99.26,99.17,99.25,36654
2018/05/31,14:25:00,99.25,99.26,99.19,99.20,22088
2018/05/31,14:26:00,99.20,99.22,99.18,99.22,28423
2018/05/31,14:27:00,99.22,99.25,99.19,99.20,16952
2018/05/31,14:28:00,99.20,99.24,99.16,99.17,41398
2018/05/31,14:29:00,99.17,99.19,99.14,99.17,33220
2018/05/31,14:30:00,99.17,99.18,99.10,99.11,46061
2018/05/31,14:31:00,99.11,99.16,99.09,99.14,33306
2018/05/31,14:32:00,99.13,99.13,99.05,99.05,41823
2018/05/31,14:33:00,99.05,99.08,99.01,99.05,42510
2018/05/31,14:34:00,99.05,99.09,99.02,99.04,68523
2018/05/31,14:35:00,99.04,99.12,99.02,99.12,43700
2018/05/31,14:36:00,99.12,99.12,99.05,99.08,23067
2018/05/31,14:37:00,99.08,99.08,99.05,99.06,20904
2018/05/31,14:38:00,99.06,99.09,99.05,99.09,20487
2018/05/31,14:39:00,99.08,99.08,99.05,99.06,29749
2018/05/31,14:40:00,99.06,99.06,99.02,99.04,30192
2018/05/31,14:41:00,99.04,99.07,99.03,99.06,19887
2018/05/31,14:42:00,99.06,99.06,99.01,99.05,36053
2018/05/31,14:43:00,99.06,99.15,99.04,99.15,38697
2018/05/31,14:44:00,99.15,99.19,99.13,99.15,44368
2018/05/31,14:45:00,99.15,99.16,99.13,99.14,26567
2018/05/31,14:46:00,99.14,99.15,99.11,99.11,22442
2018/05/31,14:47:00,99.11,99.11,99.10,99.11,29156
2018/05/31,14:48:00,99.10,99.11,99.08,99.10,61011
2018/05/31,14:49:00,99.10,99.10,99.02,99.03,34975
2018/05/31,14:50:00,99.03,99.04,98.96,98.97,58951
2018/05/31,14:51:00,98.97,99.01,98.95,98.99,59270
2018/05/31,14:52:00,99.00,99.01,98.98,99.01,46071
2018/05/31,14:53:00,99.01,99.02,99.00,99.01,17872
2018/05/31,14:54:00,99.00,99.04,98.99,99.04,44875
2018/05/31,14:55:00,99.04,99.05,98.99,98.99,64463
2018/05/31,14:56:00,98.99,99.01,98.98,99.00,30731
2018/05/31,14:57:00,99.01,99.01,98.97,99.01,29717
2018/05/31,14:58:00,99.01,99.04,99.01,99.02,51566
2018/05/31,14:59:00,99.01,99.04,98.99,99.02,44022
2018/05/31,15:00:00,99.03,99.06,99.00,99.03,40192
2018/05/31,15:01:00,99.03,99.10,99.03,99.04,95347
2018/05/31,15:02:00,99.04,99.07,99.00,99.01,62052
2018/05/31,15:03:00,99.00,99.02,98.94,98.94,45445
2018/05/31,15:04:00,98.94,98.95,98.93,98.94,26246
2018/05/31,15:05:00,98.93,98.94,98.90,98.92,36725
2018/05/31,15:06:00,98.93,98.98,98.93,98.97,32644
2018/05/31,15:07:00,98.97,99.04,98.95,99.03,44275
2018/05/31,15:08:00,99.04,99.05,99.00,99.02,20385
2018/05/31,15:09:00,99.02,99.12,99.02,99.07,95419
2018/05/31,15:10:00,99.07,99.08,99.03,99.04,35613
2018/05/31,15:11:00,99.04,99.05,99.01,99.02,30829
2018/05/31,15:12:00,99.02,99.04,99.01,99.02,27285
2018/05/31,15:13:00,99.02,99.02,98.99,99.02,33389
2018/05/31,15:14:00,99.02,99.05,99.02,99.04,43021
2018/05/31,15:15:00,99.04,99.06,99.03,99.05,26640
2018/05/31,15:16:00,99.05,99.09,99.03,99.07,58195
2018/05/31,15:17:00,99.07,99.07,99.02,99.03,22104
2018/05/31,15:18:00,99.02,99.04,98.98,98.99,61653
2018/05/31,15:19:00,98.99,99.02,98.99,99.01,24001
2018/05/31,15:20:00,99.01,99.03,98.98,99.03,31830
2018/05/31,15:21:00,99.03,99.03,98.96,98.99,38798
2018/05/31,15:22:00,98.99,99.00,98.94,98.96,38376
2018/05/31,15:23:00,98.96,99.03,98.93,99.03,36948
2018/05/31,15:24:00,99.03,99.05,99.00,99.04,34697
2018/05/31,15:25:00,99.04,99.05,98.94,98.95,44778
2018/05/31,15:26:00,98.96,98.99,98.93,98.97,35841
2018/05/31,15:27:00,98.97,99.02,98.95,99.01,28913
2018/05/31,15:28:00,99.00,99.02,98.97,99.00,26640
2018/05/31,15:29:00,99.00,99.05,98.99,99.01,61133
2018/05/31,15:30:00,99.01,99.02,98.98,99.02,18592
2018/05/31,15:31:00,99.02,99.02,98.94,98.98,66100
2018/05/31,15:32:00,98.98,99.00,98.87,98.88,141207
2018/05/31,15:33:00,98.89,98.90,98.85,98.88,69552
2018/05/31,15:34:00,98.87,98.89,98.80,98.83,73546
2018/05/31,15:35:00,98.83,98.88,98.80,98.81,68510
2018/05/31,15:36:00,98.81,98.94,98.80,98.90,60258
2018/05/31,15:37:00,98.90,98.98,98.90,98.96,56843
2018/05/31,15:38:00,98.96,98.98,98.94,98.95,56716
2018/05/31,15:39:00,98.94,98.95,98.89,98.92,86851
2018/05/31,15:40:00,98.92,98.93,98.87,98.91,41670
2018/05/31,15:41:00,98.91,98.93,98.90,98.91,47636
2018/05/31,15:42:00,98.91,98.92,98.82,98.85,65086
2018/05/31,15:43:00,98.85,98.86,98.82,98.85,44045
2018/05/31,15:44:00,98.84,98.88,98.80,98.84,69221
2018/05/31,15:45:00,98.84,98.87,98.82,98.83,49992
2018/05/31,15:46:00,98.83,98.91,98.81,98.88,171492
2018/05/31,15:47:00,98.88,98.89,98.85,98.85,66149
2018/05/31,15:48:00,98.84,98.86,98.81,98.83,78903
2018/05/31,15:49:00,98.83,98.93,98.83,98.90,139595
2018/05/31,15:50:00,98.89,98.93,98.88,98.88,94670
2018/05/31,15:51:00,98.88,98.88,98.63,98.73,562638
2018/05/31,15:52:00,98.73,98.73,98.61,98.67,272437
2018/05/31,15:53:00,98.67,98.71,98.62,98.65,185520
2018/05/31,15:54:00,98.66,98.70,98.64,98.65,140828
2018/05/31,15:55:00,98.65,98.70,98.62,98.69,189518
2018/05/31,15:56:00,98.69,98.76,98.68,98.72,332728
2018/05/31,15:57:00,98.72,98.73,98.67,98.68,204606
2018/05/31,15:58:00,98.68,98.78,98.66,98.73,270891
2018/05/31,15:59:00,98.73,98.87,98.73,98.79,291602
2018/05/31,16:00:00,98.79,98.95,98.71,98.84,835882
2018/06/01,09:31:00,99.28,99.46,99.17,99.33,138793
2018/06/01,09:32:00,99.34,99.47,99.31,99.36,87688
2018/06/01,09:33:00,99.36,99.46,99.33,99.42,43209
2018/06/01,09:34:00,99.43,99.48,99.37,99.47,81517
2018/06/01,09:35:00,99.47,99.55,99.40,99.52,93865
2018/06/01,09:36:00,99.53,99.76,99.53,99.75,247507
2018/06/01,09:37:00,99.75,99.78,99.64,99.66,160084
2018/06/01,09:38:00,99.66,99.70,99.52,99.63,86391
2018/06/01,09:39:00,99.63,99.65,99.55,99.59,62656
2018/06/01,09:40:00,99.60,99.60,99.42,99.52,62684
2018/06/01,09:41:00,99.52,99.58,99.48,99.56,103224
2018/06/01,09:42:00,99.57,99.60,99.50,99.51,53562
2018/06/01,09:43:00,99.51,99.62,99.51,99.58,70931
2018/06/01,09:44:00,99.59,99.63,99.55,99.55,138864
2018/06/01,09:45:00,99.55,99.55,99.36,99.41,87175
2018/06/01,09:46:00,99.40,99.54,99.40,99.54,63811
2018/06/01,09:47:00,99.54,99.63,99.54,99.63,117771
2018/06/01,09:48:00,99.61,99.68,99.56,99.56,55547
2018/06/01,09:49:00,99.56,99.58,99.47,99.52,45495
2018/06/01,09:50:00,99.52,99.57,99.43,99.50,60438
2018/06/01,09:51:00,99.50,99.63,99.50,99.63,30112
2018/06/01,09:52:00,99.63,99.67,99.60,99.64,67100
2018/06/01,09:53:00,99.65,99.65,99.61,99.65,66961
2018/06/01,09:54:00,99.65,99.67,99.61,99.66,79538
2018/06/01,09:55:00,99.65,99.71,99.64,99.69,99457
2018/06/01,09:56:00,99.69,99.74,99.66,99.67,70174
2018/06/01,09:57:00,99.67,99.75,99.67,99.68,34326
2018/06/01,09:58:00,99.68,99.72,99.61,99.69,52928
2018/06/01,09:59:00,99.69,99.73,99.69,99.70,17793
2018/06/01,10:00:00,99.71,99.72,99.62,99.63,39091
2018/06/01,10:01:00,99.63,99.71,99.62,99.67,57174
2018/06/01,10:02:00,99.67,99.70,99.62,99.65,57397
2018/06/01,10:03:00,99.65,99.71,99.63,99.68,32474
2018/06/01,10:04:00,99.69,99.73,99.67,99.71,75320
2018/06/01,10:05:00,99.71,99.71,99.65,99.70,53647
2018/06/01,10:06:00,99.71,99.77,99.71,99.73,73013
2018/06/01,10:07:00,99.72,99.76,99.71,99.74,45442
2018/06/01,10:08:00,99.75,99.75,99.68,99.72,44544
2018/06/01,10:09:00,99.72,99.73,99.65,99.65,43002
2018/06/01,10:10:00,99.65,99.72,99.64,99.65,83779
2018/06/01,10:11:00,99.66,99.78,99.66,99.78,62489
2018/06/01,10:12:00,99.78,99.80,99.71,99.78,28764
2018/06/01,10:13:00,99.78,99.81,99.76,99.78,60992
2018/06/01,10:14:00,99.78,99.82,99.77,99.80,33315
2018/06/01,10:15:00,99.80,99.84,99.76,99.78,70799
2018/06/01,10:16:00,99.78,99.79,99.62,99.64,106375
2018/06/01,10:17:00,99.64,99.66,99.54,99.56,113174
2018/06/01,10:18:00,99.56,99.67,99.56,99.67,34446
2018/06/01,10:19:00,99.67,99.78,99.66,99.75,59945
2018/06/01,10:20:00,99.75,99.91,99.73,99.87,170140
2018/06/01,10:21:00,99.87,100.00,99.87,99.97,268882
2018/06/01,10:22:00,99.97,100.04,99.91,100.02,677012
2018/06/01,10:23:00,100.02,100.17,100.01,100.17,223171
2018/06/01,10:24:00,100.17,100.19,100.05,100.13,92526
2018/06/01,10:25:00,100.15,100.17,100.06,100.08,50734
2018/06/01,10:26:00,100.08,100.15,100.07,100.12,81861
2018/06/01,10:27:00,100.12,100.16,100.07,100.08,64722
2018/06/01,10:28:00,100.08,100.08,99.98,100.01,79358
2018/06/01,10:29:00,100.01,100.10,100.01,100.05,72855
2018/06/01,10:30:00,100.05,100.05,99.98,100.00,46202
2018/06/01,10:31:00,100.00,100.08,99.98,100.06,56097
2018/06/01,10:32:00,100.06,100.06,100.01,100.02,30789
2018/06/01,10:33:00,100.02,100.04,99.94,99.96,49712
2018/06/01,10:34:00,99.96,99.97,99.81,99.91,166672
2018/06/01,10:35:00,99.91,99.92,99.83,99.91,82050
2018/06/01,10:36:00,99.91,99.93,99.87,99.92,50602
2018/06/01,10:37:00,99.92,99.99,99.92,99.97,46160
2018/06/01,10:38:00,99.97,99.98,99.93,99.94,49556
2018/06/01,10:39:00,99.95,100.06,99.95,100.03,90030
2018/06/01,10:40:00,100.03,100.13,100.03,100.06,58546
2018/06/01,10:41:00,100.05,100.08,99.99,100.05,45710
2018/06/01,10:42:00,100.05,100.06,99.98,99.98,157416
2018/06/01,10:43:00,99.98,100.03,99.97,99.98,70426
2018/06/01,10:44:00,99.98,100.02,99.97,99.99,66658
2018/06/01,10:45:00,99.99,99.99,99.86,99.95,109706
2018/06/01,10:46:00,99.95,100.01,99.95,99.98,94534
2018/06/01,10:47:00,99.98,100.06,99.97,100.02,134796
2018/06/01,10:48:00,100.04,100.13,100.04,100.11,103263
2018/06/01,10:49:00,100.11,100.14,100.05,100.09,60008
2018/06/01,10:50:00,100.09,100.16,100.04,100.16,75739
2018/06/01,10:51:00,100.16,100.20,100.09,100.18,184503
2018/06/01,10:52:00,100.19,100.22,100.14,100.15,60544
2018/06/01,10:53:00,100.15,100.21,100.12,100.15,50847
2018/06/01,10:54:00,100.15,100.19,100.15,100.16,53578
2018/06/01,10:55:00,100.15,100.20,100.15,100.16,60034
2018/06/01,10:56:00,100.17,100.24,100.15,100.23,108337
2018/06/01,10:57:00,100.24,100.28,100.22,100.27,69439
2018/06/01,10:58:00,100.27,100.31,100.25,100.29,71791
2018/06/01,10:59:00,100.29,100.33,100.24,100.26,68421
2018/06/01,11:00:00,100.26,100.27,100.19,100.21,34220
2018/06/01,11:01:00,100.20,100.28,100.20,100.27,71429
2018/06/01,11:02:00,100.27,100.28,100.23,100.26,57701
2018/06/01,11:03:00,100.26,100.29,100.24,100.24,53775
2018/06/01,11:04:00,100.24,100.30,100.24,100.24,75006
2018/06/01,11:05:00,100.25,100.26,100.16,100.17,70866
2018/06/01,11:06:00,100.17,100.19,100.15,100.16,60369
2018/06/01,11:07:00,100.16,100.16,100.10,100.12,28400
2018/06/01,11:08:00,100.12,100.20,100.11,100.18,21869
2018/06/01,11:09:00,100.18,100.22,100.15,100.21,50957
2018/06/01,11:10:00,100.20,100.22,100.18,100.22,23301
2018/06/01,11:11:00,100.22,100.29,100.18,100.28,60891
2018/06/01,11:12:00,100.28,100.35,100.26,100.34,64327
2018/06/01,11:13:00,100.34,100.34,100.29,100.32,38362
2018/06/01,11:14:00,100.32,100.32,100.25,100.27,17597
2018/06/01,11:15:00,100.28,100.28,100.21,100.26,56612
2018/06/01,11:16:00,100.27,100.33,100.26,100.32,25027
2018/06/01,11:17:00,100.32,100.34,100.29,100.30,26651
2018/06/01,11:18:00,100.29,100.36,100.29,100.34,38845
2018/06/01,11:19:00,100.34,100.39,100.34,100.35,59150
2018/06/01,11:20:00,100.34,100.37,100.32,100.34,49735
2018/06/01,11:21:00,100.34,100.37,100.33,100.35,132976
2018/06/01,11:22:00,100.35,100.40,100.35,100.38,50282
2018/06/01,11:23:00,100.38,100.39,100.35,100.35,34314
2018/06/01,11:24:00,100.35,100.36,100.32,100.36,27244
2018/06/01,11:25:00,100.36,100.37,100.31,100.34,28153
2018/06/01,11:26:00,100.34,100.38,100.32,100.37,29248
2018/06/01,11:27:00,100.36,100.42,100.32,100.36,108690
2018/06/01,11:28:00,100.36,100.39,100.31,100.33,35041
2018/06/01,11:29:00,100.33,100.37,100.32,100.36,31054
2018/06/01,11:30:00,100.36,100.37,100.28,100.28,54328
2018/06/01,11:31:00,100.29,100.39,100.28,100.37,35037
2018/06/01,11:32:00,100.37,100.40,100.36,100.40,30088
2018/06/01,11:33:00,100.40,100.50,100.40,100.44,107505
2018/06/01,11:34:00,100.44,100.48,100.43,100.47,64865
2018/06/01,11:35:00,100.47,100.47,100.44,100.47,28037
2018/06/01,11:36:00,100.47,100.59,100.47,100.58,145031
2018/06/01,11:37:00,100.58,100.60,100.52,100.53,42024
2018/06/01,11:38:00,100.53,100.55,100.51,100.53,27318
2018/06/01,11:39:00,100.54,100.59,100.50,100.54,78051
2018/06/01,11:40:00,100.55,100.56,100.51,100.53,33949
2018/06/01,11:41:00,100.53,100.61,100.53,100.61,40190
2018/06/01,11:42:00,100.61,100.62,100.57,100.59,33273
2018/06/01,11:43:00,100.59,100.63,100.56,100.61,72004
2018/06/01,11:44:00,100.61,100.63,100.58,100.58,35950
2018/06/01,11:45:00,100.59,100.62,100.58,100.62,47281
2018/06/01,11:46:00,100.62,100.67,100.61,100.64,70343
2018/06/01,11:47:00,100.63,100.70,100.61,100.69,42697
2018/06/01,11:48:00,100.69,100.70,100.63,100.64,38837
2018/06/01,11:49:00,100.63,100.65,100.61,100.61,39112
2018/06/01,11:50:00,100.61,100.63,100.60,100.61,53344
2018/06/01,11:51:00,100.61,100.65,100.61,100.63,30353
2018/06/01,11:52:00,100.64,100.74,100.62,100.62,74144
2018/06/01,11:53:00,100.62,100.64,100.60,100.63,29882
2018/06/01,11:54:00,100.63,100.68,100.62,100.63,25605
2018/06/01,11:55:00,100.63,100.66,100.61,100.61,85186
2018/06/01,11:56:00,100.61,100.68,100.61,100.67,49251
2018/06/01,11:57:00,100.67,100.67,100.63,100.65,21059
2018/06/01,11:58:00,100.65,100.68,100.65,100.66,32438
2018/06/01,11:59:00,100.66,100.66,100.61,100.61,27039
2018/06/01,12:00:00,100.61,100.67,100.61,100.65,43803
2018/06/01,12:01:00,100.65,100.74,100.64,100.71,163146
2018/06/01,12:02:00,100.71,100.80,100.69,100.77,177611
2018/06/01,12:03:00,100.77,100.82,100.76,100.80,116325
2018/06/01,12:04:00,100.80,100.83,100.79,100.80,96798
2018/06/01,12:05:00,100.79,100.81,100.76,100.77,37546
2018/06/01,12:06:00,100.77,100.81,100.76,100.79,40892
2018/06/01,12:07:00,100.79,100.82,100.78,100.81,30135
2018/06/01,12:08:00,100.81,100.84,100.80,100.82,27107
2018/06/01,12:09:00,100.82,100.83,100.81,100.81,28000
2018/06/01,12:10:00,100.81,100.81,100.72,100.74,72075
2018/06/01,12:11:00,100.74,100.76,100.71,100.73,37269
2018/06/01,12:12:00,100.72,100.75,100.71,100.74,20923
2018/06/01,12:13:00,100.75,100.78,100.74,100.77,26302
2018/06/01,12:14:00,100.77,100.77,100.71,100.75,48232
2018/06/01,12:15:00,100.74,100.77,100.70,100.76,70889
2018/06/01,12:16:00,100.76,100.79,100.76,100.79,14079
2018/06/01,12:17:00,100.78,100.86,100.78,100.84,57533
2018/06/01,12:18:00,100.84,100.85,100.79,100.81,49114
2018/06/01,12:19:00,100.80,100.83,100.79,100.82,19712
2018/06/01,12:20:00,100.82,100.84,100.77,100.77,49948
2018/06/01,12:21:00,100.78,100.80,100.76,100.76,43639
2018/06/01,12:22:00,100.75,100.78,100.75,100.75,27889
2018/06/01,12:23:00,100.75,100.76,100.71,100.74,42479
2018/06/01,12:24:00,100.73,100.75,100.71,100.73,25311
2018/06/01,12:25:00,100.73,100.74,100.71,100.73,24659
2018/06/01,12:26:00,100.73,100.74,100.71,100.73,21051
2018/06/01,12:27:00,100.73,100.74,100.67,100.71,44128
2018/06/01,12:28:00,100.72,100.75,100.71,100.71,19488
2018/06/01,12:29:00,100.71,100.74,100.70,100.72,19945
2018/06/01,12:30:00,100.72,100.74,100.68,100.68,20263
2018/06/01,12:31:00,100.68,100.70,100.64,100.65,62365
2018/06/01,12:32:00,100.65,100.68,100.64,100.67,57907
2018/06/01,12:33:00,100.67,100.67,100.62,100.63,42888
2018/06/01,12:34:00,100.62,100.66,100.61,100.66,46931
2018/06/01,12:35:00,100.66,100.66,100.61,100.62,37709
2018/06/01,12:36:00,100.63,100.65,100.62,100.65,44688
2018/06/01,12:37:00,100.65,100.67,100.61,100.61,63068
2018/06/01,12:38:00,100.61,100.61,100.59,100.60,38092
2018/06/01,12:39:00,100.60,100.60,100.56,100.59,64195
2018/06/01,12:40:00,100.59,100.59,100.56,100.56,34533
2018/06/01,12:41:00,100.56,100.58,100.54,100.55,21821
2018/06/01,12:42:00,100.55,100.57,100.54,100.57,54018
2018/06/01,12:43:00,100.57,100.60,100.53,100.54,45024
2018/06/01,12:44:00,100.54,100.55,100.53,100.54,26203
2018/06/01,12:45:00,100.54,100.56,100.52,100.55,60554
2018/06/01,12:46:00,100.55,100.58,100.54,100.57,36522
2018/06/01,12:47:00,100.56,100.58,100.56,100.58,38318
2018/06/01,12:48:00,100.58,100.58,100.55,100.55,97132
2018/06/01,12:49:00,100.56,100.56,100.51,100.52,19109
2018/06/01,12:50:00,100.52,100.53,100.48,100.48,35761
2018/06/01,12:51:00,100.48,100.49,100.46,100.49,47490
2018/06/01,12:52:00,100.49,100.49,100.46,100.46,29334
2018/06/01,12:53:00,100.46,100.48,100.45,100.48,19249
2018/06/01,12:54:00,100.48,100.48,100.43,100.44,33496
2018/06/01,12:55:00,100.44,100.45,100.41,100.41,34699
2018/06/01,12:56:00,100.41,100.45,100.40,100.43,56067
2018/06/01,12:57:00,100.43,100.47,100.43,100.43,50725
2018/06/01,12:58:00,100.43,100.43,100.38,100.40,42603
2018/06/01,12:59:00,100.40,100.46,100.40,100.44,23705
2018/06/01,13:00:00,100.45,100.49,100.43,100.49,37798
2018/06/01,13:01:00,100.49,100.50,100.47,100.47,22434
2018/06/01,13:02:00,100.48,100.56,100.48,100.56,41605
2018/06/01,13:03:00,100.55,100.57,100.52,100.52,18969
2018/06/01,13:04:00,100.52,100.53,100.49,100.49,55895
2018/06/01,13:05:00,100.49,100.55,100.49,100.52,53821
2018/06/01,13:06:00,100.52,100.53,100.47,100.50,64228
2018/06/01,13:07:00,100.50,100.51,100.49,100.51,34191
2018/06/01,13:08:00,100.49,100.52,100.46,100.49,39528
2018/06/01,13:09:00,100.49,100.49,100.46,100.48,38912
2018/06/01,13:10:00,100.48,100.51,100.47,100.50,41731
2018/06/01,13:11:00,100.50,100.50,100.46,100.50,28388
2018/06/01,13:12:00,100.50,100.51,100.48,100.50,53872
2018/06/01,13:13:00,100.50,100.52,100.48,100.51,26251
2018/06/01,13:14:00,100.51,100.54,100.51,100.54,23067
2018/06/01,13:15:00,100.54,100.60,100.53,100.58,51527
2018/06/01,13:16:00,100.58,100.66,100.58,100.66,44536
2018/06/01,13:17:00,100.66,100.67,100.63,100.65,26193
2018/06/01,13:18:00,100.65,100.67,100.63,100.64,26618
2018/06/01,13:19:00,100.64,100.65,100.59,100.60,33358
2018/06/01,13:20:00,100.60,100.63,100.60,100.60,20701
2018/06/01,13:21:00,100.60,100.64,100.58,100.60,25719
2018/06/01,13:22:00,100.61,100.66,100.61,100.63,34197
2018/06/01,13:23:00,100.63,100.66,100.61,100.64,36013
2018/06/01,13:24:00,100.64,100.71,100.60,100.61,66571
2018/06/01,13:25:00,100.61,100.64,100.58,100.60,71179
2018/06/01,13:26:00,100.60,100.63,100.59,100.62,104043
2018/06/01,13:27:00,100.62,100.63,100.59,100.60,37115
2018/06/01,13:28:00,100.60,100.60,100.57,100.58,18947
2018/06/01,13:29:00,100.58,100.62,100.56,100.58,30198
2018/06/01,13:30:00,100.58,100.60,100.58,100.58,23925
2018/06/01,13:31:00,100.58,100.60,100.57,100.59,36071
2018/06/01,13:32:00,100.59,100.60,100.58,100.59,19299
2018/06/01,13:33:00,100.59,100.61,100.57,100.59,36217
2018/06/01,13:34:00,100.59,100.61,100.57,100.58,24116
2018/06/01,13:35:00,100.58,100.58,100.55,100.57,20408
2018/06/01,13:36:00,100.56,100.58,100.54,100.58,14789
2018/06/01,13:37:00,100.58,100.60,100.55,100.59,22230
2018/06/01,13:38:00,100.58,100.59,100.54,100.55,14327
2018/06/01,13:39:00,100.55,100.57,100.54,100.56,16887
2018/06/01,13:40:00,100.56,100.56,100.52,100.52,38284
2018/06/01,13:41:00,100.51,100.56,100.51,100.54,39446
2018/06/01,13:42:00,100.54,100.59,100.54,100.57,19916
2018/06/01,13:43:00,100.57,100.57,100.55,100.56,21271
2018/06/01,13:44:00,100.56,100.56,100.53,100.55,19939
2018/06/01,13:45:00,100.55,100.59,100.55,100.58,18979
2018/06/01,13:46:00,100.58,100.58,100.53,100.55,40016
2018/06/01,13:47:00,100.55,100.61,100.54,100.59,95270
2018/06/01,13:48:00,100.59,100.60,100.58,100.58,35039
2018/06/01,13:49:00,100.58,100.61,100.55,100.55,22293
2018/06/01,13:50:00,100.55,100.56,100.53,100.53,14461
2018/06/01,13:51:00,100.53,100.53,100.51,100.52,8044
2018/06/01,13:52:00,100.52,100.52,100.51,100.52,9079
2018/06/01,13:53:00,100.52,100.55,100.51,100.53,43715
2018/06/01,13:54:00,100.53,100.55,100.51,100.55,17000
2018/06/01,13:55:00,100.55,100.55,100.53,100.54,8260
2018/06/01,13:56:00,100.54,100.56,100.52,100.54,20391
2018/06/01,13:57:00,100.54,100.56,100.54,100.56,21055
2018/06/01,13:58:00,100.56,100.58,100.55,100.56,36417
2018/06/01,13:59:00,100.56,100.59,100.56,100.58,23458
2018/06/01,14:00:00,100.59,100.59,100.57,100.57,22557
2018/06/01,14:01:00,100.57,100.63,100.57,100.61,36950
2018/06/01,14:02:00,100.61,100.61,100.58,100.59,22308
2018/06/01,14:03:00,100.59,100.59,100.55,100.56,26121
2018/06/01,14:04:00,100.56,100.56,100.51,100.52,44390
2018/06/01,14:05:00,100.52,100.52,100.48,100.49,31806
2018/06/01,14:06:00,100.49,100.49,100.45,100.45,18748
2018/06/01,14:07:00,100.45,100.47,100.45,100.46,37677
2018/06/01,14:08:00,100.46,100.47,100.44,100.44,45576
2018/06/01,14:09:00,100.44,100.45,100.37,100.38,45770
2018/06/01,14:10:00,100.38,100.38,100.36,100.38,32525
2018/06/01,14:11:00,100.38,100.39,100.33,100.36,38252
2018/06/01,14:12:00,100.36,100.41,100.36,100.40,53336
2018/06/01,14:13:00,100.40,100.42,100.39,100.41,16772
2018/06/01,14:14:00,100.41,100.46,100.40,100.42,120820
2018/06/01,14:15:00,100.41,100.43,100.39,100.40,24898
2018/06/01,14:16:00,100.40,100.46,100.40,100.43,20637
2018/06/01,14:17:00,100.43,100.43,100.38,100.38,22260
2018/06/01,14:18:00,100.38,100.44,100.38,100.40,56721
2018/06/01,14:19:00,100.40,100.42,100.39,100.41,34328
2018/06/01,14:20:00,100.41,100.42,100.39,100.40,26133
2018/06/01,14:21:00,100.40,100.46,100.39,100.46,74559
2018/06/01,14:22:00,100.46,100.51,100.44,100.48,42800
2018/06/01,14:23:00,100.48,100.55,100.45,100.54,35651
2018/06/01,14:24:00,100.54,100.57,100.54,100.56,18990
2018/06/01,14:25:00,100.55,100.61,100.55,100.61,21935
2018/06/01,14:26:00,100.60,100.61,100.59,100.59,16373
2018/06/01,14:27:00,100.59,100.60,100.56,100.56,17203
2018/06/01,14:28:00,100.56,100.58,100.54,100.54,32929
2018/06/01,14:29:00,100.53,100.56,100.52,100.54,27899
2018/06/01,14:30:00,100.54,100.57,100.52,100.56,44444
2018/06/01,14:31:00,100.57,100.59,100.57,100.59,25438
2018/06/01,14:32:00,100.59,100.60,100.56,100.56,24034
2018/06/01,14:33:00,100.56,100.57,100.52,100.52,47613
2018/06/01,14:34:00,100.53,100.55,100.51,100.54,87421
2018/06/01,14:35:00,100.54,100.55,100.49,100.49,31701
2018/06/01,14:36:00,100.49,100.51,100.48,100.49,14245
2018/06/01,14:37:00,100.49,100.51,100.45,100.50,18370
2018/06/01,14:38:00,100.50,100.51,100.44,100.45,28866
2018/06/01,14:39:00,100.44,100.51,100.44,100.47,25198
2018/06/01,14:40:00,100.48,100.51,100.46,100.49,22037
2018/06/01,14:41:00,100.48,100.50,100.47,100.47,15821
2018/06/01,14:42:00,100.48,100.53,100.46,100.47,38962
2018/06/01,14:43:00,100.48,100.55,100.46,100.48,49910
2018/06/01,14:44:00,100.48,100.51,100.42,100.49,64309
2018/06/01,14:45:00,100.49,100.50,100.46,100.48,39893
2018/06/01,14:46:00,100.48,100.50,100.38,100.39,139438
2018/06/01,14:47:00,100.39,100.43,100.39,100.42,28290
2018/06/01,14:48:00,100.42,100.45,100.40,100.43,23144
2018/06/01,14:49:00,100.44,100.45,100.40,100.41,22677
2018/06/01,14:50:00,100.41,100.43,100.40,100.43,17327
2018/06/01,14:51:00,100.43,100.43,100.40,100.40,28903
2018/06/01,14:52:00,100.40,100.44,100.40,100.42,23942
2018/06/01,14:53:00,100.42,100.44,100.41,100.43,37499
2018/06/01,14:54:00,100.43,100.44,100.41,100.42,26612
2018/06/01,14:55:00,100.42,100.44,100.42,100.42,25704
2018/06/01,14:56:00,100.43,100.48,100.42,100.47,49414
2018/06/01,14:57:00,100.48,100.48,100.40,100.42,44963
2018/06/01,14:58:00,100.42,100.44,100.41,100.42,70925
2018/06/01,14:59:00,100.42,100.42,100.39,100.40,18026
2018/06/01,15:00:00,100.40,100.42,100.39,100.40,26776
2018/06/01,15:01:00,100.40,100.40,100.36,100.37,32490
2018/06/01,15:02:00,100.37,100.41,100.36,100.39,30108
2018/06/01,15:03:00,100.39,100.40,100.34,100.35,707030
2018/06/01,15:04:00,100.35,100.38,100.34,100.36,25503
2018/06/01,15:05:00,100.36,100.42,100.32,100.33,73983
2018/06/01,15:06:00,100.33,100.34,100.30,100.33,63504
2018/06/01,15:07:00,100.33,100.34,100.31,100.31,45800
2018/06/01,15:08:00,100.31,100.31,100.26,100.28,51345
2018/06/01,15:09:00,100.28,100.30,100.26,100.27,23487
2018/06/01,15:10:00,100.28,100.30,100.27,100.28,51424
2018/06/01,15:11:00,100.28,100.30,100.27,100.27,30780
2018/06/01,15:12:00,100.27,100.29,100.19,100.25,84742
2018/06/01,15:13:00,100.24,100.26,100.20,100.21,30004
2018/06/01,15:14:00,100.22,100.29,100.21,100.27,70513
2018/06/01,15:15:00,100.27,100.30,100.26,100.30,69567
2018/06/01,15:16:00,100.30,100.30,100.28,100.28,32324
2018/06/01,15:17:00,100.28,100.29,100.26,100.29,34470
2018/06/01,15:18:00,100.29,100.30,100.27,100.28,60606
2018/06/01,15:19:00,100.28,100.30,100.28,100.30,40616
2018/06/01,15:20:00,100.30,100.31,100.28,100.29,70852
2018/06/01,15:21:00,100.29,100.31,100.24,100.25,164172
2018/06/01,15:22:00,100.25,100.30,100.24,100.30,23920
2018/06/01,15:23:00,100.30,100.36,100.29,100.30,90163
2018/06/01,15:24:00,100.30,100.32,100.29,100.32,25265
2018/06/01,15:25:00,100.32,100.32,100.24,100.25,36253
2018/06/01,15:26:00,100.25,100.29,100.24,100.29,39136
2018/06/01,15:27:00,100.29,100.30,100.28,100.29,21916
2018/06/01,15:28:00,100.29,100.32,100.28,100.31,24306
2018/06/01,15:29:00,100.31,100.33,100.30,100.33,21279
2018/06/01,15:30:00,100.33,100.35,100.31,100.34,26409
2018/06/01,15:31:00,100.35,100.40,100.33,100.39,49319
2018/06/01,15:32:00,100.38,100.40,100.37,100.40,27341
2018/06/01,15:33:00,100.40,100.42,100.39,100.41,29367
2018/06/01,15:34:00,100.41,100.41,100.39,100.39,37530
2018/06/01,15:35:00,100.39,100.43,100.39,100.43,40222
2018/06/01,15:36:00,100.43,100.43,100.41,100.43,45484
2018/06/01,15:37:00,100.43,100.44,100.42,100.43,33015
2018/06/01,15:38:00,100.43,100.43,100.38,100.41,51085
2018/06/01,15:39:00,100.41,100.43,100.40,100.42,37810
2018/06/01,15:40:00,100.41,100.48,100.41,100.48,55654
2018/06/01,15:41:00,100.48,100.52,100.46,100.50,63617
2018/06/01,15:42:00,100.50,100.54,100.50,100.54,50595
2018/06/01,15:43:00,100.54,100.56,100.50,100.53,92577
2018/06/01,15:44:00,100.53,100.55,100.51,100.53,44760
2018/06/01,15:45:00,100.53,100.59,100.52,100.56,96952
2018/06/01,15:46:00,100.56,100.59,100.52,100.53,58232
2018/06/01,15:47:00,100.53,100.56,100.53,100.55,88607
2018/06/01,15:48:00,100.55,100.55,100.53,100.55,45557
2018/06/01,15:49:00,100.55,100.58,100.55,100.58,73913
2018/06/01,15:50:00,100.58,100.60,100.50,100.51,163890
2018/06/01,15:51:00,100.51,100.75,100.47,100.62,442622
2018/06/01,15:52:00,100.62,100.62,100.58,100.59,109851
2018/06/01,15:53:00,100.59,100.62,100.57,100.59,121157
2018/06/01,15:54:00,100.59,100.60,100.55,100.56,103387
2018/06/01,15:55:00,100.56,100.57,100.55,100.57,97004
2018/06/01,15:56:00,100.57,100.59,100.55,100.59,167819
2018/06/01,15:57:00,100.59,100.60,100.56,100.56,140461
2018/06/01,15:58:00,100.57,100.64,100.57,100.64,182638
2018/06/01,15:59:00,100.64,100.64,100.60,100.61,198425
2018/06/01,16:00:00,100.62,100.81,100.59,100.79,1031058
2018/06/04,09:31:00,101.26,101.49,101.05,101.09,1067121
2018/06/04,09:32:00,101.09,101.34,101.08,101.31,244800
2018/06/04,09:33:00,101.31,101.47,101.23,101.42,178499
2018/06/04,09:34:00,101.42,101.67,101.42,101.66,292447
2018/06/04,09:35:00,101.66,101.68,101.61,101.62,195967
2018/06/04,09:36:00,101.62,101.78,101.61,101.63,208763
2018/06/04,09:37:00,101.63,101.70,101.60,101.67,213853
2018/06/04,09:38:00,101.67,101.68,101.42,101.43,117072
2018/06/04,09:39:00,101.43,101.44,101.31,101.34,106705
2018/06/04,09:40:00,101.34,101.43,101.29,101.38,96812
2018/06/04,09:41:00,101.37,101.52,101.35,101.51,69653
2018/06/04,09:42:00,101.51,101.60,101.51,101.51,90246
2018/06/04,09:43:00,101.51,101.51,101.34,101.35,91110
2018/06/04,09:44:00,101.35,101.45,101.34,101.37,110810
2018/06/04,09:45:00,101.36,101.38,101.30,101.32,78041
2018/06/04,09:46:00,101.31,101.37,101.29,101.34,144753
2018/06/04,09:47:00,101.34,101.38,101.32,101.34,51283
2018/06/04,09:48:00,101.34,101.54,101.33,101.53,121539
2018/06/04,09:49:00,101.53,101.68,101.52,101.67,147097
2018/06/04,09:50:00,101.67,101.70,101.65,101.68,77789
2018/06/04,09:51:00,101.68,101.78,101.67,101.68,122908
2018/06/04,09:52:00,101.68,101.68,101.47,101.50,91480
2018/06/04,09:53:00,101.50,101.53,101.48,101.51,52139
2018/06/04,09:54:00,101.50,101.53,101.45,101.45,80986
2018/06/04,09:55:00,101.45,101.47,101.38,101.39,85303
2018/06/04,09:56:00,101.39,101.42,101.36,101.36,106322
2018/06/04,09:57:00,101.36,101.36,101.28,101.33,82813
2018/06/04,09:58:00,101.33,101.42,101.33,101.41,84325
2018/06/04,09:59:00,101.40,101.40,101.37,101.40,50023
2018/06/04,10:00:00,101.40,101.40,101.29,101.37,109173
2018/06/04,10:01:00,101.37,101.52,101.36,101.40,112877
2018/06/04,10:02:00,101.42,101.42,101.16,101.18,126779
2018/06/04,10:03:00,101.18,101.18,101.05,101.05,93327
2018/06/04,10:04:00,101.06,101.06,101.00,101.04,159100
2018/06/04,10:05:00,101.04,101.17,101.04,101.17,75955
2018/06/04,10:06:00,101.17,101.23,101.14,101.23,71589
2018/06/04,10:07:00,101.23,101.26,101.08,101.09,144773
2018/06/04,10:08:00,101.09,101.11,101.02,101.04,90663
2018/06/04,10:09:00,101.04,101.05,100.88,100.91,178716
2018/06/04,10:10:00,100.91,101.00,100.89,100.95,82332
2018/06/04,10:11:00,100.95,100.95,100.88,100.92,93992
2018/06/04,10:12:00,100.92,100.95,100.86,100.89,76574
2018/06/04,10:13:00,100.89,101.00,100.85,100.97,55813
2018/06/04,10:14:00,100.97,101.08,100.96,101.07,101965
2018/06/04,10:15:00,101.05,101.13,101.05,101.10,53815
2018/06/04,10:16:00,101.10,101.19,101.09,101.16,85286
2018/06/04,10:17:00,101.16,101.18,101.12,101.14,46930
2018/06/04,10:18:00,101.14,101.16,101.13,101.15,46243
2018/06/04,10:19:00,101.15,101.18,101.13,101.17,46299
2018/06/04,10:20:00,101.17,101.36,101.16,101.26,153172
2018/06/04,10:21:00,101.26,101.35,101.26,101.33,245530
2018/06/04,10:22:00,101.33,101.35,101.32,101.33,50728
2018/06/04,10:23:00,101.33,101.41,101.33,101.40,79960
2018/06/04,10:24:00,101.40,101.42,101.36,101.40,109915
2018/06/04,10:25:00,101.40,101.46,101.36,101.37,77818
2018/06/04,10:26:00,101.37,101.40,101.33,101.35,39808
2018/06/04,10:27:00,101.35,101.40,101.32,101.38,49081
2018/06/04,10:28:00,101.39,101.46,101.37,101.45,71918
2018/06/04,10:29:00,101.45,101.47,101.35,101.35,66230
2018/06/04,10:30:00,101.35,101.35,101.22,101.22,141821
2018/06/04,10:31:00,101.22,101.23,101.12,101.15,134229
2018/06/04,10:32:00,101.15,101.19,101.11,101.13,62953
2018/06/04,10:33:00,101.15,101.17,101.08,101.09,33648
2018/06/04,10:34:00,101.08,101.12,100.99,101.00,97808
2018/06/04,10:35:00,100.99,101.13,100.99,101.13,47935
2018/06/04,10:36:00,101.13,101.15,101.07,101.14,116904
2018/06/04,10:37:00,101.14,101.17,101.11,101.14,63068
2018/06/04,10:38:00,101.14,101.14,101.07,101.12,33659
2018/06/04,10:39:00,101.13,101.16,101.07,101.08,29272
2018/06/04,10:40:00,101.08,101.11,101.03,101.08,65482
2018/06/04,10:41:00,101.08,101.11,101.03,101.03,37680
2018/06/04,10:42:00,101.04,101.14,101.01,101.14,81220
2018/06/04,10:43:00,101.14,101.22,101.13,101.22,66976
2018/06/04,10:44:00,101.22,101.30,101.20,101.26,49246
2018/06/04,10:45:00,101.26,101.30,101.26,101.28,54755
2018/06/04,10:46:00,101.29,101.31,101.26,101.31,43363
2018/06/04,10:47:00,101.31,101.36,101.30,101.31,37293
2018/06/04,10:48:00,101.31,101.38,101.30,101.38,58208
2018/06/04,10:49:00,101.38,101.44,101.38,101.40,53340
2018/06/04,10:50:00,101.40,101.40,101.33,101.36,38556
2018/06/04,10:51:00,101.36,101.40,101.34,101.36,27812
2018/06/04,10:52:00,101.36,101.37,101.29,101.30,37328
2018/06/04,10:53:00,101.30,101.30,101.24,101.27,32834
2018/06/04,10:54:00,101.28,101.35,101.28,101.33,23846
2018/06/04,10:55:00,101.33,101.35,101.31,101.34,39164
2018/06/04,10:56:00,101.33,101.39,101.28,101.37,56254
2018/06/04,10:57:00,101.38,101.40,101.36,101.38,33648
2018/06/04,10:58:00,101.38,101.47,101.35,101.46,45600
2018/06/04,10:59:00,101.45,101.47,101.43,101.45,32577
2018/06/04,11:00:00,101.45,101.49,101.43,101.45,43830
2018/06/04,11:01:00,101.45,101.69,101.45,101.58,285009
2018/06/04,11:02:00,101.58,101.59,101.51,101.55,44005
2018/06/04,11:03:00,101.55,101.59,101.54,101.55,46862
2018/06/04,11:04:00,101.56,101.58,101.51,101.54,47278
2018/06/04,11:05:00,101.53,101.56,101.50,101.51,50702
2018/06/04,11:06:00,101.51,101.54,101.43,101.45,31154
2018/06/04,11:07:00,101.45,101.46,101.40,101.41,64765
2018/06/04,11:08:00,101.41,101.45,101.39,101.43,42373
2018/06/04,11:09:00,101.42,101.45,101.37,101.44,202939
2018/06/04,11:10:00,101.44,101.44,101.30,101.32,60755
2018/06/04,11:11:00,101.32,101.37,101.27,101.30,55669
2018/06/04,11:12:00,101.30,101.36,101.27,101.28,36588
2018/06/04,11:13:00,101.28,101.30,101.23,101.27,52871
2018/06/04,11:14:00,101.27,101.27,101.20,101.22,40523
2018/06/04,11:15:00,101.22,101.26,101.20,101.25,56579
2018/06/04,11:16:00,101.26,101.30,101.24,101.29,36072
2018/06/04,11:17:00,101.29,101.31,101.27,101.28,37878
2018/06/04,11:18:00,101.27,101.30,101.23,101.23,43363
2018/06/04,11:19:00,101.23,101.28,101.23,101.26,42558
2018/06/04,11:20:00,101.26,101.33,101.25,101.29,53845
2018/06/04,11:21:00,101.29,101.31,101.26,101.30,25959
2018/06/04,11:22:00,101.30,101.31,101.26,101.31,31940
2018/06/04,11:23:00,101.31,101.42,101.30,101.40,39770
2018/06/04,11:24:00,101.39,101.40,101.25,101.25,41651
2018/06/04,11:25:00,101.25,101.32,101.23,101.30,87708
2018/06/04,11:26:00,101.30,101.31,101.25,101.26,25804
2018/06/04,11:27:00,101.26,101.28,101.25,101.27,69696
2018/06/04,11:28:00,101.27,101.28,101.23,101.24,20763
2018/06/04,11:29:00,101.23,101.24,101.19,101.20,56097
2018/06/04,11:30:00,101.20,101.30,101.18,101.30,30919
2018/06/04,11:31:00,101.29,101.29,101.23,101.27,31730
2018/06/04,11:32:00,101.27,101.28,101.21,101.23,29046
2018/06/04,11:33:00,101.23,101.23,101.20,101.20,20969
2018/06/04,11:34:00,101.20,101.27,101.19,101.27,49038
2018/06/04,11:35:00,101.27,101.27,101.23,101.24,16164
2018/06/04,11:36:00,101.24,101.27,101.23,101.27,16139
2018/06/04,11:37:00,101.27,101.27,101.19,101.20,18672
2018/06/04,11:38:00,101.20,101.23,101.19,101.22,30428
2018/06/04,11:39:00,101.22,101.26,101.21,101.23,15720
2018/06/04,11:40:00,101.24,101.25,101.22,101.24,16454
2018/06/04,11:41:00,101.24,101.25,101.21,101.21,34436
2018/06/04,11:42:00,101.22,101.27,101.22,101.22,19846
2018/06/04,11:43:00,101.22,101.24,101.19,101.20,59093
2018/06/04,11:44:00,101.19,101.19,101.16,101.17,36199
2018/06/04,11:45:00,101.17,101.19,101.14,101.14,36780
2018/06/04,11:46:00,101.14,101.14,101.11,101.11,28827
2018/06/04,11:47:00,101.11,101.12,101.08,101.11,28537
2018/06/04,11:48:00,101.11,101.17,101.10,101.15,36851
2018/06/04,11:49:00,101.15,101.19,101.13,101.14,81938
2018/06/04,11:50:00,101.14,101.25,101.13,101.24,45917
2018/06/04,11:51:00,101.24,101.28,101.23,101.25,36434
2018/06/04,11:52:00,101.25,101.25,101.19,101.21,21118
2018/06/04,11:53:00,101.21,101.21,101.14,101.14,24859
2018/06/04,11:54:00,101.15,101.15,101.10,101.15,21613
2018/06/04,11:55:00,101.15,101.20,101.15,101.17,18226
2018/06/04,11:56:00,101.17,101.25,101.16,101.25,13953
2018/06/04,11:57:00,101.25,101.25,101.20,101.24,24726
2018/06/04,11:58:00,101.24,101.24,101.20,101.21,26091
2018/06/04,11:59:00,101.21,101.27,101.21,101.26,25483
2018/06/04,12:00:00,101.26,101.34,101.25,101.31,52183
2018/06/04,12:01:00,101.32,101.34,101.28,101.33,30318
2018/06/04,12:02:00,101.33,101.39,101.33,101.38,30003
2018/06/04,12:03:00,101.38,101.39,101.34,101.39,24626
2018/06/04,12:04:00,101.39,101.39,101.33,101.38,48717
2018/06/04,12:05:00,101.38,101.40,101.32,101.33,42927
2018/06/04,12:06:00,101.33,101.40,101.32,101.38,41953
2018/06/04,12:07:00,101.39,101.42,101.36,101.40,42491
2018/06/04,12:08:00,101.41,101.43,101.37,101.37,56878
2018/06/04,12:09:00,101.37,101.42,101.36,101.42,55614
2018/06/04,12:10:00,101.42,101.42,101.30,101.31,61683
2018/06/04,12:11:00,101.31,101.32,101.24,101.32,71374
2018/06/04,12:12:00,101.31,101.36,101.31,101.36,46641
2018/06/04,12:13:00,101.36,101.41,101.36,101.38,40335
2018/06/04,12:14:00,101.38,101.43,101.38,101.39,24255
2018/06/04,12:15:00,101.39,101.43,101.37,101.41,67283
2018/06/04,12:16:00,101.41,101.45,101.41,101.44,24863
2018/06/04,12:17:00,101.44,101.45,101.41,101.43,23650
2018/06/04,12:18:00,101.43,101.45,101.39,101.41,27873
2018/06/04,12:19:00,101.41,101.42,101.38,101.41,18100
2018/06/04,12:20:00,101.41,101.45,101.40,101.44,26126
2018/06/04,12:21:00,101.44,101.50,101.43,101.49,61161
2018/06/04,12:22:00,101.49,101.55,101.48,101.55,72299
2018/06/04,12:23:00,101.55,101.60,101.54,101.57,43382
2018/06/04,12:24:00,101.57,101.57,101.54,101.57,27425
2018/06/04,12:25:00,101.57,101.57,101.49,101.50,47772
2018/06/04,12:26:00,101.50,101.74,101.49,101.70,258465
2018/06/04,12:27:00,101.69,101.75,101.64,101.73,92843
2018/06/04,12:28:00,101.73,101.79,101.67,101.73,165296
2018/06/04,12:29:00,101.72,101.76,101.71,101.72,77246
2018/06/04,12:30:00,101.73,101.77,101.71,101.75,68065
2018/06/04,12:31:00,101.75,101.77,101.70,101.76,31056
2018/06/04,12:32:00,101.76,101.77,101.74,101.75,19331
2018/06/04,12:33:00,101.75,101.83,101.73,101.82,142166
2018/06/04,12:34:00,101.82,101.83,101.77,101.80,45294
2018/06/04,12:35:00,101.80,101.81,101.72,101.74,103192
2018/06/04,12:36:00,101.74,101.79,101.73,101.79,38985
2018/06/04,12:37:00,101.79,101.86,101.76,101.84,40442
2018/06/04,12:38:00,101.84,101.85,101.77,101.79,25088
2018/06/04,12:39:00,101.79,101.79,101.74,101.75,29105
2018/06/04,12:40:00,101.75,101.78,101.73,101.77,40156
2018/06/04,12:41:00,101.76,101.76,101.72,101.74,39112
2018/06/04,12:42:00,101.74,101.74,101.68,101.71,36486
2018/06/04,12:43:00,101.71,101.78,101.70,101.76,21227
2018/06/04,12:44:00,101.76,101.77,101.74,101.75,28032
2018/06/04,12:45:00,101.75,101.76,101.72,101.72,20284
2018/06/04,12:46:00,101.73,101.74,101.70,101.73,24711
2018/06/04,12:47:00,101.73,101.77,101.72,101.73,28328
2018/06/04,12:48:00,101.73,101.73,101.70,101.72,27132
2018/06/04,12:49:00,101.71,101.74,101.71,101.73,27509
2018/06/04,12:50:00,101.74,101.74,101.71,101.72,25781
2018/06/04,12:51:00,101.72,101.72,101.71,101.72,15605
2018/06/04,12:52:00,101.72,101.73,101.70,101.72,33811
2018/06/04,12:53:00,101.72,101.74,101.71,101.72,32613
2018/06/04,12:54:00,101.72,101.72,101.70,101.72,22018
2018/06/04,12:55:00,101.71,101.73,101.71,101.72,20655
2018/06/04,12:56:00,101.72,101.72,101.69,101.70,24365
2018/06/04,12:57:00,101.70,101.70,101.66,101.68,22090
2018/06/04,12:58:00,101.68,101.70,101.67,101.69,19574
2018/06/04,12:59:00,101.68,101.72,101.68,101.70,23963
2018/06/04,13:00:00,101.70,101.70,101.67,101.68,24424
2018/06/04,13:01:00,101.68,101.71,101.68,101.69,28572
2018/06/04,13:02:00,101.69,101.70,101.66,101.67,30380
2018/06/04,13:03:00,101.67,101.68,101.65,101.67,47955
2018/06/04,13:04:00,101.67,101.68,101.66,101.67,43600
2018/06/04,13:05:00,101.67,101.69,101.66,101.68,132363
2018/06/04,13:06:00,101.69,101.72,101.65,101.66,48160
2018/06/04,13:07:00,101.66,101.68,101.66,101.67,18393
2018/06/04,13:08:00,101.67,101.68,101.64,101.64,14232
2018/06/04,13:09:00,101.65,101.65,101.61,101.63,17168
2018/06/04,13:10:00,101.63,101.67,101.58,101.66,144550
2018/06/04,13:11:00,101.67,101.70,101.66,101.70,22526
2018/06/04,13:12:00,101.70,101.70,101.64,101.67,38695
2018/06/04,13:13:00,101.66,101.67,101.64,101.66,14991
2018/06/04,13:14:00,101.65,101.65,101.62,101.65,13211
2018/06/04,13:15:00,101.66,101.71,101.66,101.70,60784
2018/06/04,13:16:00,101.70,101.71,101.67,101.68,24164
2018/06/04,13:17:00,101.69,101.69,101.66,101.69,24656
2018/06/04,13:18:00,101.69,101.70,101.66,101.69,30834
2018/06/04,13:19:00,101.69,101.71,101.67,101.70,97946
2018/06/04,13:20:00,101.70,101.71,101.68,101.70,26862
2018/06/04,13:21:00,101.69,101.71,101.66,101.67,60994
2018/06/04,13:22:00,101.67,101.69,101.66,101.68,38494
2018/06/04,13:23:00,101.68,101.70,101.68,101.69,24166
2018/06/04,13:24:00,101.69,101.70,101.67,101.69,15667
2018/06/04,13:25:00,101.69,101.70,101.68,101.69,10108
2018/06/04,13:26:00,101.69,101.69,101.66,101.67,26210
2018/06/04,13:27:00,101.67,101.67,101.66,101.67,18766
2018/06/04,13:28:00,101.67,101.68,101.64,101.67,50675
2018/06/04,13:29:00,101.67,101.68,101.66,101.68,16648
2018/06/04,13:30:00,101.68,101.71,101.67,101.69,31182
2018/06/04,13:31:00,101.69,101.70,101.68,101.70,13021
2018/06/04,13:32:00,101.70,101.71,101.69,101.70,23596
2018/06/04,13:33:00,101.70,101.70,101.69,101.70,26459
2018/06/04,13:34:00,101.70,101.70,101.69,101.70,29423
2018/06/04,13:35:00,101.69,101.70,101.63,101.63,68207
2018/06/04,13:36:00,101.63,101.66,101.60,101.65,72009
2018/06/04,13:37:00,101.65,101.67,101.64,101.65,29289
2018/06/04,13:38:00,101.65,101.66,101.63,101.63,58924
2018/06/04,13:39:00,101.63,101.63,101.60,101.61,33010
2018/06/04,13:40:00,101.61,101.64,101.60,101.63,30615
2018/06/04,13:41:00,101.63,101.63,101.57,101.58,68815
2018/06/04,13:42:00,101.59,101.59,101.55,101.57,53716
2018/06/04,13:43:00,101.57,101.58,101.55,101.55,23129
2018/06/04,13:44:00,101.55,101.56,101.50,101.52,56113
2018/06/04,13:45:00,101.52,101.55,101.51,101.52,40164
2018/06/04,13:46:00,101.52,101.55,101.52,101.55,37651
2018/06/04,13:47:00,101.55,101.55,101.50,101.51,18777
2018/06/04,13:48:00,101.51,101.51,101.50,101.51,19046
2018/06/04,13:49:00,101.51,101.52,101.47,101.49,51002
2018/06/04,13:50:00,101.49,101.53,101.48,101.49,27790
2018/06/04,13:51:00,101.49,101.49,101.45,101.45,37037
2018/06/04,13:52:00,101.45,101.49,101.45,101.48,25486
2018/06/04,13:53:00,101.48,101.48,101.43,101.44,28995
2018/06/04,13:54:00,101.43,101.44,101.41,101.43,60496
2018/06/04,13:55:00,101.43,101.47,101.42,101.44,34437
2018/06/04,13:56:00,101.43,101.46,101.41,101.44,29826
2018/06/04,13:57:00,101.44,101.44,101.41,101.42,19659
2018/06/04,13:58:00,101.42,101.45,101.41,101.41,27302
2018/06/04,13:59:00,101.42,101.43,101.41,101.42,34244
2018/06/04,14:00:00,101.42,101.43,101.40,101.41,25336
2018/06/04,14:01:00,101.42,101.42,101.40,101.41,20812
2018/06/04,14:02:00,101.41,101.42,101.35,101.36,120916
2018/06/04,14:03:00,101.36,101.37,101.35,101.37,38375
2018/06/04,14:04:00,101.37,101.37,101.33,101.37,60585
2018/06/04,14:05:00,101.37,101.38,101.35,101.36,59277
2018/06/04,14:06:00,101.36,101.38,101.35,101.36,69931
2018/06/04,14:07:00,101.36,101.37,101.35,101.36,47892
2018/06/04,14:08:00,101.36,101.37,101.35,101.36,40416
2018/06/04,14:09:00,101.36,101.36,101.35,101.36,32773
2018/06/04,14:10:00,101.36,101.36,101.35,101.36,56264
2018/06/04,14:11:00,101.36,101.36,101.35,101.36,30842
2018/06/04,14:12:00,101.36,101.41,101.35,101.41,70235
2018/06/04,14:13:00,101.41,101.44,101.41,101.43,49245
2018/06/04,14:14:00,101.43,101.45,101.41,101.45,27515
2018/06/04,14:15:00,101.45,101.47,101.44,101.47,30671
2018/06/04,14:16:00,101.47,101.54,101.46,101.54,63119
2018/06/04,14:17:00,101.54,101.54,101.49,101.49,46881
2018/06/04,14:18:00,101.50,101.52,101.46,101.51,63674
2018/06/04,14:19:00,101.52,101.53,101.49,101.52,69767
2018/06/04,14:20:00,101.52,101.57,101.51,101.56,34314
2018/06/04,14:21:00,101.56,101.56,101.52,101.53,35068
2018/06/04,14:22:00,101.53,101.57,101.52,101.54,23824
2018/06/04,14:23:00,101.54,101.54,101.53,101.53,15843
2018/06/04,14:24:00,101.53,101.54,101.52,101.53,50770
2018/06/04,14:25:00,101.53,101.58,101.53,101.56,31666
2018/06/04,14:26:00,101.56,101.56,101.54,101.54,29375
2018/06/04,14:27:00,101.53,101.54,101.52,101.54,37734
2018/06/04,14:28:00,101.54,101.58,101.54,101.58,24818
2018/06/04,14:29:00,101.58,101.58,101.54,101.54,21697
2018/06/04,14:30:00,101.54,101.58,101.53,101.55,33798
2018/06/04,14:31:00,101.55,101.58,101.54,101.58,46876
2018/06/04,14:32:00,101.58,101.59,101.55,101.57,53039
2018/06/04,14:33:00,101.57,101.58,101.57,101.58,11984
2018/06/04,14:34:00,101.58,101.58,101.54,101.56,46127
2018/06/04,14:35:00,101.56,101.57,101.55,101.56,24028
2018/06/04,14:36:00,101.56,101.56,101.55,101.56,31438
2018/06/04,14:37:00,101.56,101.56,101.54,101.56,31265
2018/06/04,14:38:00,101.55,101.59,101.55,101.58,36151
2018/06/04,14:39:00,101.58,101.62,101.58,101.62,35684
2018/06/04,14:40:00,101.62,101.65,101.61,101.61,49438
2018/06/04,14:41:00,101.62,101.62,101.54,101.56,43067
2018/06/04,14:42:00,101.56,101.56,101.52,101.53,26660
2018/06/04,14:43:00,101.54,101.59,101.54,101.59,27499
2018/06/04,14:44:00,101.59,101.62,101.55,101.56,26652
2018/06/04,14:45:00,101.56,101.56,101.54,101.55,22403
2018/06/04,14:46:00,101.55,101.57,101.54,101.54,43869
2018/06/04,14:47:00,101.54,101.55,101.52,101.52,13553
2018/06/04,14:48:00,101.53,101.53,101.46,101.46,39545
2018/06/04,14:49:00,101.46,101.50,101.46,101.48,37017
2018/06/04,14:50:00,101.48,101.48,101.44,101.47,32528
2018/06/04,14:51:00,101.47,101.47,101.44,101.46,34999
2018/06/04,14:52:00,101.46,101.46,101.39,101.41,74690
2018/06/04,14:53:00,101.41,101.44,101.37,101.44,40962
2018/06/04,14:54:00,101.44,101.45,101.40,101.41,33582
2018/06/04,14:55:00,101.41,101.41,101.37,101.37,46292
2018/06/04,14:56:00,101.37,101.41,101.37,101.41,42035
2018/06/04,14:57:00,101.41,101.41,101.38,101.39,44418
2018/06/04,14:58:00,101.39,101.45,101.38,101.43,55650
2018/06/04,14:59:00,101.43,101.45,101.40,101.45,109471
2018/06/04,15:00:00,101.45,101.47,101.45,101.47,28227
2018/06/04,15:01:00,101.47,101.47,101.43,101.44,32660
2018/06/04,15:02:00,101.44,101.44,101.41,101.41,46148
2018/06/04,15:03:00,101.41,101.42,101.39,101.41,44548
2018/06/04,15:04:00,101.41,101.41,101.38,101.39,27350
2018/06/04,15:05:00,101.39,101.39,101.37,101.39,39710
2018/06/04,15:06:00,101.39,101.39,101.35,101.35,32378
2018/06/04,15:07:00,101.35,101.36,101.35,101.36,45202
2018/06/04,15:08:00,101.36,101.36,101.35,101.36,41976
2018/06/04,15:09:00,101.36,101.41,101.36,101.40,57015
2018/06/04,15:10:00,101.40,101.40,101.37,101.38,23358
2018/06/04,15:11:00,101.38,101.40,101.37,101.39,39516
2018/06/04,15:12:00,101.38,101.46,101.38,101.46,34755
2018/06/04,15:13:00,101.46,101.46,101.44,101.46,65515
2018/06/04,15:14:00,101.45,101.46,101.42,101.43,57552
2018/06/04,15:15:00,101.43,101.50,101.43,101.49,90885
2018/06/04,15:16:00,101.49,101.50,101.47,101.50,60151
2018/06/04,15:17:00,101.50,101.51,101.46,101.47,44273
2018/06/04,15:18:00,101.47,101.47,101.46,101.47,40485
2018/06/04,15:19:00,101.47,101.47,101.46,101.47,33991
2018/06/04,15:20:00,101.47,101.48,101.46,101.47,40811
2018/06/04,15:21:00,101.47,101.47,101.43,101.45,49461
2018/06/04,15:22:00,101.45,101.46,101.44,101.45,34513
2018/06/04,15:23:00,101.45,101.48,101.45,101.47,49925
2018/06/04,15:24:00,101.47,101.48,101.45,101.47,32068
2018/06/04,15:25:00,101.46,101.47,101.46,101.47,24699
2018/06/04,15:26:00,101.47,101.49,101.47,101.48,43752
2018/06/04,15:27:00,101.48,101.50,101.46,101.50,52384
2018/06/04,15:28:00,101.50,101.51,101.48,101.51,43855
2018/06/04,15:29:00,101.51,101.52,101.50,101.52,102526
2018/06/04,15:30:00,101.52,101.52,101.50,101.51,70083
2018/06/04,15:31:00,101.51,101.58,101.50,101.57,109698
2018/06/04,15:32:00,101.56,101.58,101.56,101.57,43205
2018/06/04,15:33:00,101.57,101.63,101.57,101.62,90056
2018/06/04,15:34:00,101.63,101.67,101.62,101.67,69858
2018/06/04,15:35:00,101.67,101.67,101.64,101.65,73939
2018/06/04,15:36:00,101.65,101.66,101.60,101.61,54230
2018/06/04,15:37:00,101.61,101.63,101.58,101.62,44873
2018/06/04,15:38:00,101.62,101.66,101.62,101.66,67185
2018/06/04,15:39:00,101.65,101.66,101.64,101.64,34130
2018/06/04,15:40:00,101.64,101.70,101.64,101.69,74510
2018/06/04,15:41:00,101.69,101.70,101.68,101.70,53424
2018/06/04,15:42:00,101.70,101.71,101.66,101.66,82189
2018/06/04,15:43:00,101.66,101.71,101.63,101.69,124183
2018/06/04,15:44:00,101.69,101.71,101.67,101.70,47632
2018/06/04,15:45:00,101.70,101.70,101.67,101.69,42717
2018/06/04,15:46:00,101.68,101.69,101.44,101.47,188339
2018/06/04,15:47:00,101.47,101.52,101.47,101.49,78895
2018/06/04,15:48:00,101.49,101.52,101.48,101.52,63472
2018/06/04,15:49:00,101.51,101.54,101.51,101.54,47540
2018/06/04,15:50:00,101.54,101.57,101.53,101.57,82342
2018/06/04,15:51:00,101.57,101.75,101.57,101.71,337676
2018/06/04,15:52:00,101.71,101.74,101.70,101.72,115532
2018/06/04,15:53:00,101.72,101.75,101.68,101.70,152299
2018/06/04,15:54:00,101.69,101.71,101.68,101.69,72830
2018/06/04,15:55:00,101.69,101.70,101.67,101.68,75563
2018/06/04,15:56:00,101.68,101.68,101.65,101.65,178003
2018/06/04,15:57:00,101.65,101.67,101.60,101.60,132242
2018/06/04,15:58:00,101.60,101.63,101.59,101.61,156833
2018/06/04,15:59:00,101.61,101.70,101.61,101.70,175007
2018/06/04,16:00:00,101.70,101.70,101.63,101.67,686030
2018/06/05,09:31:00,102.00,102.10,101.86,101.96,141528
2018/06/05,09:32:00,101.96,102.05,101.92,102.00,89969
2018/06/05,09:33:00,102.00,102.03,101.89,101.98,145160
2018/06/05,09:34:00,101.98,102.06,101.82,101.82,160614
2018/06/05,09:35:00,101.83,102.10,101.82,102.10,164243
2018/06/05,09:36:00,102.10,102.10,101.94,101.95,102313
2018/06/05,09:37:00,101.95,101.98,101.73,101.74,129734
2018/06/05,09:38:00,101.74,101.87,101.73,101.84,70656
2018/06/05,09:39:00,101.83,101.83,101.62,101.65,97446
2018/06/05,09:40:00,101.64,101.81,101.64,101.74,78781
2018/06/05,09:41:00,101.74,101.77,101.68,101.71,114024
2018/06/05,09:42:00,101.71,101.80,101.71,101.79,86198
2018/06/05,09:43:00,101.78,101.83,101.73,101.80,92637
2018/06/05,09:44:00,101.79,101.84,101.74,101.81,58734
2018/06/05,09:45:00,101.81,101.83,101.76,101.78,81481
2018/06/05,09:46:00,101.78,101.84,101.70,101.71,65868
2018/06/05,09:47:00,101.70,101.74,101.65,101.68,120407
2018/06/05,09:48:00,101.68,101.68,101.62,101.65,82866
2018/06/05,09:49:00,101.65,101.71,101.53,101.55,78444
2018/06/05,09:50:00,101.55,101.62,101.55,101.60,70708
2018/06/05,09:51:00,101.60,101.72,101.60,101.71,68620
2018/06/05,09:52:00,101.71,101.79,101.70,101.77,77787
2018/06/05,09:53:00,101.76,101.88,101.76,101.87,428475
2018/06/05,09:54:00,101.87,101.88,101.77,101.86,84419
2018/06/05,09:55:00,101.86,101.89,101.82,101.87,58522
2018/06/05,09:56:00,101.86,101.88,101.81,101.84,134689
2018/06/05,09:57:00,101.83,101.97,101.83,101.96,99507
2018/06/05,09:58:00,101.96,102.07,101.92,102.06,112441
2018/06/05,09:59:00,102.07,102.09,102.02,102.07,67731
2018/06/05,10:00:00,102.08,102.11,102.02,102.10,80084
2018/06/05,10:01:00,102.10,102.15,102.03,102.07,127985
2018/06/05,10:02:00,102.07,102.10,102.04,102.10,81629
2018/06/05,10:03:00,102.10,102.15,102.07,102.15,95344
2018/06/05,10:04:00,102.15,102.15,102.07,102.12,69868
2018/06/05,10:05:00,102.11,102.13,102.08,102.11,63734
2018/06/05,10:06:00,102.11,102.16,102.02,102.02,104099
2018/06/05,10:07:00,102.03,102.10,102.02,102.09,63608
2018/06/05,10:08:00,102.09,102.17,102.07,102.17,62065
2018/06/05,10:09:00,102.16,102.17,102.13,102.15,68334
2018/06/05,10:10:00,102.15,102.16,102.07,102.11,48679
2018/06/05,10:11:00,102.11,102.14,102.06,102.10,73474
2018/06/05,10:12:00,102.11,102.12,102.02,102.03,56528
2018/06/05,10:13:00,102.03,102.05,101.99,102.04,65691
2018/06/05,10:14:00,102.04,102.10,102.02,102.09,56456
2018/06/05,10:15:00,102.09,102.10,102.03,102.04,44107
2018/06/05,10:16:00,102.04,102.04,101.98,101.99,49639
2018/06/05,10:17:00,101.99,102.00,101.94,101.99,47328
2018/06/05,10:18:00,101.99,102.00,101.98,101.99,39835
2018/06/05,10:19:00,101.98,101.99,101.90,101.91,51594
2018/06/05,10:20:00,101.91,101.95,101.90,101.94,126863
2018/06/05,10:21:00,101.94,101.95,101.91,101.95,35562
2018/06/05,10:22:00,101.95,102.00,101.94,102.00,45712
2018/06/05,10:23:00,101.99,102.00,101.94,102.00,47079
2018/06/05,10:24:00,102.00,102.02,101.99,102.00,53025
2018/06/05,10:25:00,102.00,102.01,101.96,101.99,44545
2018/06/05,10:26:00,101.99,102.03,101.98,102.02,42872
2018/06/05,10:27:00,102.01,102.03,101.98,101.98,64015
2018/06/05,10:28:00,101.98,101.99,101.95,101.96,34459
2018/06/05,10:29:00,101.96,101.99,101.95,101.98,58500
2018/06/05,10:30:00,101.98,102.02,101.96,102.02,50041
2018/06/05,10:31:00,102.02,102.11,102.02,102.10,105012
2018/06/05,10:32:00,102.10,102.13,102.08,102.09,52227
2018/06/05,10:33:00,102.08,102.15,102.08,102.15,47913
2018/06/05,10:34:00,102.15,102.16,102.12,102.15,44180
2018/06/05,10:35:00,102.15,102.18,102.14,102.15,59773
2018/06/05,10:36:00,102.15,102.17,102.03,102.03,82992
2018/06/05,10:37:00,102.03,102.11,101.98,102.01,74047
2018/06/05,10:38:00,102.02,102.06,101.98,102.06,44201
2018/06/05,10:39:00,102.07,102.08,102.03,102.08,42413
2018/06/05,10:40:00,102.08,102.08,102.01,102.05,40389
2018/06/05,10:41:00,102.06,102.06,102.02,102.06,47821
2018/06/05,10:42:00,102.06,102.11,102.00,102.03,76873
2018/06/05,10:43:00,102.03,102.05,102.02,102.05,39156
2018/06/05,10:44:00,102.05,102.08,102.04,102.08,30247
2018/06/05,10:45:00,102.08,102.10,102.07,102.08,43091
2018/06/05,10:46:00,102.08,102.11,102.07,102.08,42130
2018/06/05,10:47:00,102.09,102.10,102.03,102.06,60769
2018/06/05,10:48:00,102.06,102.08,102.03,102.07,41261
2018/06/05,10:49:00,102.07,102.09,102.06,102.09,47905
2018/06/05,10:50:00,102.09,102.10,102.08,102.10,28184
2018/06/05,10:51:00,102.10,102.11,102.08,102.10,102635
2018/06/05,10:52:00,102.10,102.12,102.09,102.11,112856
2018/06/05,10:53:00,102.11,102.13,102.10,102.11,45987
2018/06/05,10:54:00,102.11,102.14,102.10,102.12,31802
2018/06/05,10:55:00,102.12,102.16,102.12,102.15,70307
2018/06/05,10:56:00,102.14,102.17,102.13,102.17,50905
2018/06/05,10:57:00,102.17,102.19,102.15,102.16,72601
2018/06/05,10:58:00,102.16,102.17,102.13,102.17,56860
2018/06/05,10:59:00,102.17,102.18,102.15,102.18,42137
2018/06/05,11:00:00,102.18,102.21,102.17,102.21,93627
2018/06/05,11:01:00,102.20,102.24,102.20,102.24,71357
2018/06/05,11:02:00,102.24,102.25,102.18,102.21,59567
2018/06/05,11:03:00,102.21,102.21,102.19,102.21,72269
2018/06/05,11:04:00,102.21,102.22,102.19,102.20,64473
2018/06/05,11:05:00,102.20,102.21,102.15,102.17,48850
2018/06/05,11:06:00,102.17,102.19,102.12,102.12,56746
2018/06/05,11:07:00,102.12,102.16,102.07,102.08,59195
2018/06/05,11:08:00,102.08,102.08,102.00,102.05,83020
2018/06/05,11:09:00,102.05,102.06,102.01,102.01,33564
2018/06/05,11:10:00,102.02,102.04,101.96,101.96,58244
2018/06/05,11:11:00,101.97,102.04,101.95,102.01,52980
2018/06/05,11:12:00,102.00,102.02,101.96,102.00,44684
2018/06/05,11:13:00,102.00,102.04,101.98,101.99,43766
2018/06/05,11:14:00,101.99,102.05,101.98,102.05,64986
2018/06/05,11:15:00,102.05,102.13,102.05,102.13,45208
2018/06/05,11:16:00,102.13,102.16,102.11,102.13,55624
2018/06/05,11:17:00,102.13,102.17,102.13,102.16,32484
2018/06/05,11:18:00,102.15,102.17,102.15,102.15,30397
2018/06/05,11:19:00,102.15,102.17,102.15,102.15,32447
2018/06/05,11:20:00,102.15,102.16,102.12,102.14,49100
2018/06/05,11:21:00,102.14,102.15,102.12,102.12,27915
2018/06/05,11:22:00,102.12,102.13,102.12,102.13,16182
2018/06/05,11:23:00,102.13,102.15,102.12,102.15,27940
2018/06/05,11:24:00,102.15,102.18,102.14,102.18,32152
2018/06/05,11:25:00,102.18,102.19,102.15,102.17,30073
2018/06/05,11:26:00,102.17,102.17,102.11,102.12,28456
2018/06/05,11:27:00,102.11,102.12,102.06,102.10,41284
2018/06/05,11:28:00,102.09,102.14,102.09,102.13,17748
2018/06/05,11:29:00,102.12,102.15,102.08,102.08,28104
2018/06/05,11:30:00,102.08,102.11,102.08,102.10,25773
2018/06/05,11:31:00,102.10,102.15,102.10,102.14,71456
2018/06/05,11:32:00,102.14,102.14,102.09,102.11,29486
2018/06/05,11:33:00,102.12,102.14,102.09,102.13,29800
2018/06/05,11:34:00,102.13,102.14,102.11,102.11,38330
2018/06/05,11:35:00,102.11,102.13,102.05,102.05,83957
2018/06/05,11:36:00,102.05,102.06,101.95,102.03,69465
2018/06/05,11:37:00,102.03,102.05,102.03,102.03,27209
2018/06/05,11:38:00,102.03,102.06,102.01,102.05,63089
2018/06/05,11:39:00,102.05,102.05,101.99,102.00,87841
2018/06/05,11:40:00,101.99,102.00,101.97,101.98,45724
2018/06/05,11:41:00,101.98,101.98,101.91,101.92,73933
2018/06/05,11:42:00,101.91,101.92,101.86,101.88,88480
2018/06/05,11:43:00,101.87,101.96,101.87,101.93,52784
2018/06/05,11:44:00,101.93,101.93,101.85,101.85,38673
2018/06/05,11:45:00,101.85,101.86,101.76,101.77,72085
2018/06/05,11:46:00,101.77,101.82,101.76,101.80,43481
2018/06/05,11:47:00,101.80,101.81,101.75,101.79,63285
2018/06/05,11:48:00,101.79,101.80,101.75,101.79,39402
2018/06/05,11:49:00,101.79,101.79,101.71,101.74,32335
2018/06/05,11:50:00,101.74,101.86,101.74,101.84,57902
2018/06/05,11:51:00,101.84,101.86,101.82,101.86,30222
2018/06/05,11:52:00,101.86,101.96,101.85,101.96,60411
2018/06/05,11:53:00,101.96,102.00,101.94,101.98,65433
2018/06/05,11:54:00,101.98,101.98,101.93,101.97,48200
2018/06/05,11:55:00,101.97,101.98,101.92,101.95,24467
2018/06/05,11:56:00,101.97,101.98,101.93,101.93,25433
2018/06/05,11:57:00,101.94,101.94,101.91,101.92,29128
2018/06/05,11:58:00,101.92,101.95,101.91,101.92,27747
2018/06/05,11:59:00,101.92,101.99,101.91,101.99,42143
2018/06/05,12:00:00,101.99,102.01,101.97,101.99,44820
2018/06/05,12:01:00,101.99,101.99,101.91,101.95,36830
2018/06/05,12:02:00,101.96,102.00,101.95,101.99,25244
2018/06/05,12:03:00,101.99,101.99,101.95,101.96,24197
2018/06/05,12:04:00,101.96,101.96,101.84,101.85,30243
2018/06/05,12:05:00,101.86,101.91,101.83,101.86,21816
2018/06/05,12:06:00,101.86,101.87,101.78,101.81,42938
2018/06/05,12:07:00,101.81,101.98,101.81,101.96,63187
2018/06/05,12:08:00,101.95,101.96,101.90,101.90,30750
2018/06/05,12:09:00,101.90,101.90,101.86,101.90,14318
2018/06/05,12:10:00,101.90,101.92,101.88,101.89,54369
2018/06/05,12:11:00,101.89,101.90,101.88,101.89,26471
2018/06/05,12:12:00,101.89,101.89,101.87,101.88,51971
2018/06/05,12:13:00,101.87,101.88,101.84,101.85,41170
2018/06/05,12:14:00,101.86,101.86,101.84,101.85,26765
2018/06/05,12:15:00,101.84,101.88,101.83,101.86,32199
2018/06/05,12:16:00,101.86,101.86,101.83,101.83,20314
2018/06/05,12:17:00,101.83,101.83,101.77,101.77,43752
2018/06/05,12:18:00,101.77,101.80,101.76,101.79,44091
2018/06/05,12:19:00,101.78,101.78,101.73,101.74,37995
2018/06/05,12:20:00,101.74,101.74,101.70,101.71,30976
2018/06/05,12:21:00,101.71,101.73,101.71,101.71,16958
2018/06/05,12:22:00,101.71,101.73,101.70,101.71,20144
2018/06/05,12:23:00,101.71,101.72,101.64,101.64,28981
2018/06/05,12:24:00,101.65,101.67,101.59,101.60,63008
2018/06/05,12:25:00,101.59,101.60,101.56,101.56,40012
2018/06/05,12:26:00,101.56,101.61,101.54,101.59,39314
2018/06/05,12:27:00,101.59,101.61,101.59,101.60,36994
2018/06/05,12:28:00,101.60,101.62,101.56,101.59,34130
2018/06/05,12:29:00,101.59,101.60,101.59,101.59,14031
2018/06/05,12:30:00,101.60,101.63,101.60,101.62,13356
2018/06/05,12:31:00,101.63,101.66,101.60,101.61,45037
2018/06/05,12:32:00,101.62,101.63,101.57,101.57,27964
2018/06/05,12:33:00,101.57,101.66,101.57,101.66,24894
2018/06/05,12:34:00,101.66,101.67,101.61,101.67,20669
2018/06/05,12:35:00,101.67,101.70,101.66,101.68,16198
2018/06/05,12:36:00,101.69,101.70,101.67,101.69,12894
2018/06/05,12:37:00,101.69,101.75,101.68,101.75,29319
2018/06/05,12:38:00,101.75,101.77,101.71,101.75,36540
2018/06/05,12:39:00,101.75,101.77,101.74,101.75,32572
2018/06/05,12:40:00,101.75,101.76,101.72,101.75,37887
2018/06/05,12:41:00,101.76,101.76,101.74,101.74,22652
2018/06/05,12:42:00,101.74,101.75,101.73,101.73,22377
2018/06/05,12:43:00,101.73,101.78,101.73,101.78,70473
2018/06/05,12:44:00,101.78,101.78,101.73,101.75,69042
2018/06/05,12:45:00,101.75,101.77,101.75,101.76,12472
2018/06/05,12:46:00,101.76,101.76,101.69,101.69,27190
2018/06/05,12:47:00,101.69,101.75,101.69,101.72,16922
2018/06/05,12:48:00,101.73,101.74,101.67,101.71,23965
2018/06/05,12:49:00,101.70,101.72,101.65,101.66,39308
2018/06/05,12:50:00,101.67,101.71,101.67,101.70,15085
2018/06/05,12:51:00,101.70,101.75,101.69,101.75,20580
2018/06/05,12:52:00,101.75,101.76,101.72,101.76,20172
2018/06/05,12:53:00,101.76,101.78,101.73,101.76,61084
2018/06/05,12:54:00,101.76,101.80,101.72,101.77,42053
2018/06/05,12:55:00,101.77,101.80,101.75,101.76,48615
2018/06/05,12:56:00,101.77,101.77,101.72,101.74,33512
2018/06/05,12:57:00,101.74,101.77,101.74,101.77,10273
2018/06/05,12:58:00,101.77,101.81,101.74,101.80,35904
2018/06/05,12:59:00,101.81,101.82,101.77,101.79,29004
2018/06/05,13:00:00,101.79,101.79,101.77,101.79,13071
2018/06/05,13:01:00,101.79,101.82,101.79,101.80,30640
2018/06/05,13:02:00,101.80,101.84,101.79,101.82,11214
2018/06/05,13:03:00,101.83,101.83,101.80,101.80,25955
2018/06/05,13:04:00,101.80,101.80,101.78,101.78,7900
2018/06/05,13:05:00,101.78,101.81,101.78,101.80,28026
2018/06/05,13:06:00,101.79,101.81,101.75,101.75,27716
2018/06/05,13:07:00,101.75,101.79,101.72,101.79,24661
2018/06/05,13:08:00,101.79,101.79,101.78,101.79,13295
2018/06/05,13:09:00,101.79,101.82,101.78,101.79,42658
2018/06/05,13:10:00,101.80,101.81,101.79,101.81,15117
2018/06/05,13:11:00,101.81,101.81,101.79,101.81,11483
2018/06/05,13:12:00,101.81,101.82,101.80,101.81,27651
2018/06/05,13:13:00,101.81,101.88,101.81,101.88,76913
2018/06/05,13:14:00,101.88,101.90,101.88,101.90,10141
2018/06/05,13:15:00,101.90,101.90,101.86,101.88,33680
2018/06/05,13:16:00,101.88,101.90,101.88,101.89,22359
2018/06/05,13:17:00,101.89,101.92,101.89,101.92,23675
2018/06/05,13:18:00,101.91,101.92,101.90,101.92,23643
2018/06/05,13:19:00,101.91,101.91,101.89,101.90,16448
2018/06/05,13:20:00,101.90,101.90,101.89,101.90,9523
2018/06/05,13:21:00,101.90,101.90,101.86,101.87,27279
2018/06/05,13:22:00,101.87,101.88,101.84,101.86,16382
2018/06/05,13:23:00,101.85,101.86,101.83,101.84,14557
2018/06/05,13:24:00,101.84,101.86,101.83,101.86,13621
2018/06/05,13:25:00,101.86,101.86,101.83,101.83,27024
2018/06/05,13:26:00,101.83,101.84,101.79,101.80,33446
2018/06/05,13:27:00,101.81,101.82,101.76,101.77,31616
2018/06/05,13:28:00,101.77,101.77,101.71,101.75,42088
2018/06/05,13:29:00,101.75,101.79,101.75,101.79,27250
2018/06/05,13:30:00,101.79,101.82,101.78,101.81,15560
2018/06/05,13:31:00,101.81,101.83,101.80,101.83,9463
2018/06/05,13:32:00,101.83,101.84,101.81,101.81,30274
2018/06/05,13:33:00,101.81,101.84,101.81,101.81,23710
2018/06/05,13:34:00,101.81,101.81,101.76,101.78,27342
2018/06/05,13:35:00,101.78,101.78,101.76,101.77,8780
2018/06/05,13:36:00,101.77,101.79,101.76,101.78,26723
2018/06/05,13:37:00,101.78,101.78,101.73,101.73,15978
2018/06/05,13:38:00,101.74,101.79,101.74,101.79,31744
2018/06/05,13:39:00,101.79,101.79,101.78,101.78,12453
2018/06/05,13:40:00,101.78,101.79,101.78,101.79,4735
2018/06/05,13:41:00,101.79,101.79,101.73,101.74,21382
2018/06/05,13:42:00,101.74,101.77,101.74,101.76,11277
2018/06/05,13:43:00,101.76,101.80,101.76,101.79,11716
2018/06/05,13:44:00,101.79,101.88,101.79,101.85,40260
2018/06/05,13:45:00,101.85,101.86,101.83,101.84,16585
2018/06/05,13:46:00,101.84,101.91,101.84,101.91,25559
2018/06/05,13:47:00,101.91,101.96,101.90,101.95,27940
2018/06/05,13:48:00,101.96,101.98,101.95,101.97,41586
2018/06/05,13:49:00,101.96,101.97,101.94,101.96,26655
2018/06/05,13:50:00,101.96,101.97,101.95,101.96,53341
2018/06/05,13:51:00,101.96,101.96,101.93,101.94,17281
2018/06/05,13:52:00,101.94,101.97,101.93,101.93,19362
2018/06/05,13:53:00,101.93,101.93,101.90,101.92,14610
2018/06/05,13:54:00,101.92,101.93,101.91,101.93,11009
2018/06/05,13:55:00,101.93,101.94,101.90,101.92,14087
2018/06/05,13:56:00,101.92,101.99,101.92,101.98,33884
2018/06/05,13:57:00,101.98,102.01,101.97,101.98,60277
2018/06/05,13:58:00,101.98,102.00,101.97,102.00,42108
2018/06/05,13:59:00,102.00,102.00,101.98,102.00,45183
2018/06/05,14:00:00,102.00,102.04,102.00,102.04,27830
2018/06/05,14:01:00,102.04,102.04,102.03,102.03,7564
2018/06/05,14:02:00,102.04,102.05,102.02,102.03,101432
2018/06/05,14:03:00,102.03,102.03,101.94,101.96,61697
2018/06/05,14:04:00,101.96,102.00,101.91,101.92,27929
2018/06/05,14:05:00,101.92,101.95,101.90,101.95,15973
2018/06/05,14:06:00,101.96,101.96,101.94,101.95,31070
2018/06/05,14:07:00,101.95,101.95,101.92,101.93,19787
2018/06/05,14:08:00,101.93,101.93,101.89,101.89,19861
2018/06/05,14:09:00,101.89,101.92,101.88,101.91,24126
2018/06/05,14:10:00,101.91,101.95,101.91,101.95,13726
2018/06/05,14:11:00,101.95,101.97,101.95,101.96,7289
2018/06/05,14:12:00,101.96,101.96,101.93,101.95,28154
2018/06/05,14:13:00,101.95,101.96,101.94,101.95,25511
2018/06/05,14:14:00,101.95,101.98,101.95,101.96,26709
2018/06/05,14:15:00,101.96,101.96,101.92,101.94,14225
2018/06/05,14:16:00,101.94,102.00,101.94,102.00,38501
2018/06/05,14:17:00,102.00,102.04,101.99,102.03,31097
2018/06/05,14:18:00,102.03,102.04,102.01,102.03,21232
2018/06/05,14:19:00,102.03,102.05,102.02,102.04,17995
2018/06/05,14:20:00,102.04,102.05,102.02,102.03,16800
2018/06/05,14:21:00,102.02,102.03,102.00,102.02,19089
2018/06/05,14:22:00,102.02,102.06,102.01,102.05,42769
2018/06/05,14:23:00,102.04,102.09,102.04,102.07,39026
2018/06/05,14:24:00,102.07,102.09,102.07,102.09,47985
2018/06/05,14:25:00,102.08,102.10,102.08,102.10,15140
2018/06/05,14:26:00,102.10,102.11,102.07,102.07,19139
2018/06/05,14:27:00,102.07,102.07,102.04,102.07,24594
2018/06/05,14:28:00,102.07,102.07,102.06,102.06,24734
2018/06/05,14:29:00,102.07,102.07,102.03,102.06,20539
2018/06/05,14:30:00,102.05,102.06,102.04,102.06,23453
2018/06/05,14:31:00,102.05,102.06,102.04,102.04,27367
2018/06/05,14:32:00,102.04,102.06,102.04,102.04,20251
2018/06/05,14:33:00,102.04,102.06,102.04,102.05,16779
2018/06/05,14:34:00,102.05,102.08,102.05,102.07,20664
2018/06/05,14:35:00,102.08,102.10,102.07,102.08,27335
2018/06/05,14:36:00,102.09,102.13,102.08,102.11,51609
2018/06/05,14:37:00,102.11,102.12,102.10,102.10,15419
2018/06/05,14:38:00,102.10,102.15,102.10,102.14,24021
2018/06/05,14:39:00,102.14,102.14,102.11,102.13,23530
2018/06/05,14:40:00,102.12,102.13,102.09,102.11,18558
2018/06/05,14:41:00,102.11,102.13,102.10,102.13,26106
2018/06/05,14:42:00,102.13,102.16,102.12,102.15,32091
2018/06/05,14:43:00,102.15,102.16,102.13,102.16,16231
2018/06/05,14:44:00,102.16,102.19,102.15,102.19,41010
2018/06/05,14:45:00,102.19,102.22,102.17,102.22,45887
2018/06/05,14:46:00,102.21,102.22,102.20,102.22,27911
2018/06/05,14:47:00,102.22,102.24,102.22,102.23,39201
2018/06/05,14:48:00,102.23,102.26,102.23,102.25,103157
2018/06/05,14:49:00,102.25,102.27,102.23,102.27,61083
2018/06/05,14:50:00,102.27,102.27,102.23,102.23,36027
2018/06/05,14:51:00,102.24,102.26,102.23,102.24,52142
2018/06/05,14:52:00,102.23,102.25,102.23,102.24,146144
2018/06/05,14:53:00,102.24,102.25,102.23,102.25,11279
2018/06/05,14:54:00,102.24,102.25,102.23,102.24,17856
2018/06/05,14:55:00,102.24,102.25,102.22,102.22,21248
2018/06/05,14:56:00,102.22,102.24,102.22,102.23,24224
2018/06/05,14:57:00,102.23,102.25,102.22,102.23,49943
2018/06/05,14:58:00,102.23,102.25,102.22,102.22,32944
2018/06/05,14:59:00,102.22,102.26,102.22,102.25,44257
2018/06/05,15:00:00,102.25,102.26,102.22,102.24,56074
2018/06/05,15:01:00,102.24,102.24,102.16,102.17,43010
2018/06/05,15:02:00,102.17,102.18,102.15,102.16,20786
2018/06/05,15:03:00,102.16,102.19,102.14,102.16,21707
2018/06/05,15:04:00,102.16,102.16,102.14,102.16,16246
2018/06/05,15:05:00,102.16,102.17,102.15,102.16,24724
2018/06/05,15:06:00,102.16,102.21,102.16,102.21,15149
2018/06/05,15:07:00,102.21,102.22,102.20,102.21,17319
2018/06/05,15:08:00,102.21,102.23,102.17,102.19,39752
2018/06/05,15:09:00,102.19,102.22,102.19,102.22,11269
2018/06/05,15:10:00,102.22,102.24,102.21,102.24,21034
2018/06/05,15:11:00,102.24,102.24,102.20,102.22,33629
2018/06/05,15:12:00,102.22,102.22,102.20,102.21,13597
2018/06/05,15:13:00,102.21,102.22,102.19,102.20,31895
2018/06/05,15:14:00,102.20,102.20,102.16,102.18,27273
2018/06/05,15:15:00,102.18,102.19,102.15,102.19,36434
2018/06/05,15:16:00,102.19,102.21,102.18,102.20,24977
2018/06/05,15:17:00,102.20,102.23,102.20,102.23,28186
2018/06/05,15:18:00,102.23,102.23,102.19,102.22,41404
2018/06/05,15:19:00,102.22,102.24,102.21,102.23,14916
2018/06/05,15:20:00,102.24,102.24,102.19,102.20,54943
2018/06/05,15:21:00,102.20,102.21,102.17,102.17,34870
2018/06/05,15:22:00,102.17,102.17,102.12,102.13,35826
2018/06/05,15:23:00,102.13,102.13,102.09,102.11,54479
2018/06/05,15:24:00,102.11,102.11,102.09,102.09,18912
2018/06/05,15:25:00,102.10,102.11,102.03,102.05,49876
2018/06/05,15:26:00,102.05,102.11,102.05,102.11,29014
2018/06/05,15:27:00,102.11,102.12,102.10,102.12,19769
2018/06/05,15:28:00,102.12,102.13,102.10,102.11,34952
2018/06/05,15:29:00,102.11,102.13,102.11,102.13,16752
2018/06/05,15:30:00,102.13,102.15,102.13,102.15,28868
2018/06/05,15:31:00,102.15,102.17,102.14,102.16,43244
2018/06/05,15:32:00,102.16,102.16,102.11,102.12,45021
2018/06/05,15:33:00,102.12,102.17,102.12,102.16,26317
2018/06/05,15:34:00,102.17,102.17,102.16,102.17,28172
2018/06/05,15:35:00,102.17,102.17,102.15,102.17,20293
2018/06/05,15:36:00,102.16,102.19,102.15,102.19,37900
2018/06/05,15:37:00,102.19,102.22,102.18,102.20,43349
2018/06/05,15:38:00,102.21,102.24,102.20,102.23,33676
2018/06/05,15:39:00,102.23,102.25,102.23,102.25,33020
2018/06/05,15:40:00,102.25,102.25,102.23,102.23,49151
2018/06/05,15:41:00,102.24,102.24,102.21,102.23,36601
2018/06/05,15:42:00,102.23,102.24,102.20,102.20,64595
2018/06/05,15:43:00,102.20,102.22,102.19,102.22,23759
2018/06/05,15:44:00,102.22,102.24,102.22,102.24,16244
2018/06/05,15:45:00,102.24,102.25,102.21,102.21,51841
2018/06/05,15:46:00,102.21,102.26,102.21,102.23,138512
2018/06/05,15:47:00,102.23,102.23,102.21,102.22,97453
2018/06/05,15:48:00,102.22,102.25,102.19,102.25,78812
2018/06/05,15:49:00,102.25,102.27,102.24,102.27,44067
2018/06/05,15:50:00,102.27,102.31,102.25,102.30,59863
2018/06/05,15:51:00,102.30,102.30,102.08,102.24,244158
2018/06/05,15:52:00,102.24,102.26,102.21,102.22,80843
2018/06/05,15:53:00,102.21,102.24,102.18,102.23,83134
2018/06/05,15:54:00,102.23,102.24,102.21,102.21,72905
2018/06/05,15:55:00,102.21,102.27,102.21,102.26,89679
2018/06/05,15:56:00,102.26,102.33,102.25,102.31,171395
2018/06/05,15:57:00,102.31,102.31,102.24,102.25,148754
2018/06/05,15:58:00,102.25,102.25,102.23,102.24,147052
2018/06/05,15:59:00,102.23,102.24,102.20,102.21,232268
2018/06/05,16:00:00,102.21,102.25,102.16,102.19,741138
2018/06/06,09:31:00,102.48,102.60,102.42,102.59,188439
2018/06/06,09:32:00,102.59,102.59,102.45,102.51,81948
2018/06/06,09:33:00,102.51,102.51,102.39,102.46,79513
2018/06/06,09:34:00,102.46,102.49,102.40,102.45,94179
2018/06/06,09:35:00,102.45,102.45,102.38,102.42,67046
2018/06/06,09:36:00,102.42,102.53,102.41,102.52,133954
2018/06/06,09:37:00,102.52,102.55,102.47,102.48,59234
2018/06/06,09:38:00,102.48,102.57,102.46,102.53,45138
2018/06/06,09:39:00,102.53,102.53,102.43,102.43,64524
2018/06/06,09:40:00,102.43,102.45,102.32,102.44,86815
2018/06/06,09:41:00,102.44,102.49,102.44,102.46,75843
2018/06/06,09:42:00,102.46,102.56,102.45,102.48,92622
2018/06/06,09:43:00,102.47,102.57,102.46,102.48,69013
2018/06/06,09:44:00,102.48,102.53,102.47,102.49,66125
2018/06/06,09:45:00,102.49,102.55,102.26,102.30,133075
2018/06/06,09:46:00,102.30,102.49,102.30,102.45,112552
2018/06/06,09:47:00,102.45,102.52,102.39,102.41,113280
2018/06/06,09:48:00,102.41,102.45,102.36,102.40,45527
2018/06/06,09:49:00,102.40,102.47,102.40,102.42,45830
2018/06/06,09:50:00,102.42,102.45,102.37,102.40,39205
2018/06/06,09:51:00,102.40,102.44,102.31,102.33,66949
2018/06/06,09:52:00,102.33,102.43,102.31,102.38,69938
2018/06/06,09:53:00,102.38,102.41,102.34,102.37,57621
2018/06/06,09:54:00,102.37,102.45,102.35,102.40,90802
2018/06/06,09:55:00,102.40,102.41,102.36,102.38,66489
2018/06/06,09:56:00,102.38,102.45,102.38,102.43,75513
2018/06/06,09:57:00,102.43,102.47,102.41,102.41,81118
2018/06/06,09:58:00,102.41,102.45,102.36,102.41,119972
2018/06/06,09:59:00,102.42,102.43,102.26,102.27,92422
2018/06/06,10:00:00,102.27,102.28,102.20,102.24,75429
2018/06/06,10:01:00,102.24,102.31,102.21,102.25,60297
2018/06/06,10:02:00,102.25,102.31,102.20,102.20,54738
2018/06/06,10:03:00,102.20,102.21,102.12,102.17,46331
2018/06/06,10:04:00,102.17,102.22,102.16,102.17,53441
2018/06/06,10:05:00,102.17,102.23,102.14,102.16,46420
2018/06/06,10:06:00,102.16,102.22,102.14,102.17,63427
2018/06/06,10:07:00,102.17,102.19,102.13,102.14,28195
2018/06/06,10:08:00,102.15,102.19,102.13,102.17,37593
2018/06/06,10:09:00,102.17,102.23,102.16,102.16,34226
2018/06/06,10:10:00,102.15,102.21,102.12,102.19,37282
2018/06/06,10:11:00,102.19,102.20,102.16,102.17,33944
2018/06/06,10:12:00,102.17,102.23,102.17,102.23,61143
2018/06/06,10:13:00,102.23,102.33,102.23,102.31,70076
2018/06/06,10:14:00,102.31,102.31,102.27,102.27,40214
2018/06/06,10:15:00,102.27,102.30,102.24,102.29,32244
2018/06/06,10:16:00,102.30,102.30,102.23,102.25,47110
2018/06/06,10:17:00,102.25,102.26,102.22,102.24,24568
2018/06/06,10:18:00,102.24,102.25,102.15,102.18,66898
2018/06/06,10:19:00,102.17,102.17,102.02,102.02,70511
2018/06/06,10:20:00,102.02,102.08,102.02,102.05,36049
2018/06/06,10:21:00,102.05,102.18,102.05,102.14,42631
2018/06/06,10:22:00,102.14,102.15,102.08,102.08,34902
2018/06/06,10:23:00,102.08,102.09,101.94,101.95,132297
2018/06/06,10:24:00,101.96,102.05,101.92,102.04,61722
2018/06/06,10:25:00,102.04,102.12,102.04,102.08,62865
2018/06/06,10:26:00,102.07,102.19,102.07,102.15,46447
2018/06/06,10:27:00,102.16,102.20,102.15,102.15,67906
2018/06/06,10:28:00,102.15,102.17,102.04,102.07,59487
2018/06/06,10:29:00,102.08,102.11,102.05,102.09,25692
2018/06/06,10:30:00,102.09,102.14,102.05,102.10,35954
2018/06/06,10:31:00,102.10,102.17,102.09,102.10,73616
2018/06/06,10:32:00,102.11,102.12,102.09,102.10,21442
2018/06/06,10:33:00,102.10,102.10,102.04,102.06,26305
2018/06/06,10:34:00,102.06,102.16,102.04,102.10,40497
2018/06/06,10:35:00,102.10,102.12,102.09,102.11,55343
2018/06/06,10:36:00,102.11,102.12,102.02,102.05,58118
2018/06/06,10:37:00,102.05,102.11,102.05,102.11,41001
2018/06/06,10:38:00,102.11,102.12,102.05,102.06,60527
2018/06/06,10:39:00,102.06,102.08,102.04,102.08,29419
2018/06/06,10:40:00,102.08,102.13,102.04,102.11,53269
2018/06/06,10:41:00,102.11,102.14,102.10,102.13,84387
2018/06/06,10:42:00,102.13,102.20,102.11,102.20,48979
2018/06/06,10:43:00,102.20,102.24,102.16,102.23,45132
2018/06/06,10:44:00,102.23,102.24,102.17,102.18,66817
2018/06/06,10:45:00,102.18,102.21,102.13,102.21,49481
2018/06/06,10:46:00,102.20,102.21,102.06,102.07,124920
2018/06/06,10:47:00,102.07,102.13,102.05,102.08,63461
2018/06/06,10:48:00,102.07,102.07,101.95,101.95,77767
2018/06/06,10:49:00,101.95,102.00,101.92,101.99,61457
2018/06/06,10:50:00,101.99,102.01,101.95,101.97,56004
2018/06/06,10:51:00,101.98,102.00,101.94,101.96,71273
2018/06/06,10:52:00,101.95,101.99,101.95,101.98,29374
2018/06/06,10:53:00,101.98,102.06,101.94,101.97,122039
2018/06/06,10:54:00,101.96,102.01,101.96,101.99,56482
2018/06/06,10:55:00,101.99,102.05,101.98,102.01,33267
2018/06/06,10:56:00,102.01,102.06,102.00,102.06,40875
2018/06/06,10:57:00,102.05,102.08,102.03,102.08,38887
2018/06/06,10:58:00,102.08,102.09,102.03,102.03,40324
2018/06/06,10:59:00,102.04,102.05,102.01,102.05,24217
2018/06/06,11:00:00,102.04,102.10,102.03,102.10,46032
2018/06/06,11:01:00,102.10,102.24,102.08,102.24,104143
2018/06/06,11:02:00,102.24,102.25,102.20,102.24,30201
2018/06/06,11:03:00,102.24,102.26,102.19,102.20,85422
2018/06/06,11:04:00,102.20,102.20,102.14,102.20,27488
2018/06/06,11:05:00,102.20,102.24,102.20,102.22,26803
2018/06/06,11:06:00,102.22,102.22,102.18,102.19,21825
2018/06/06,11:07:00,102.20,102.20,102.15,102.18,48697
2018/06/06,11:08:00,102.18,102.21,102.16,102.20,31305
2018/06/06,11:09:00,102.21,102.23,102.19,102.22,27610
2018/06/06,11:10:00,102.22,102.23,102.17,102.19,24695
2018/06/06,11:11:00,102.19,102.20,102.16,102.17,22519
2018/06/06,11:12:00,102.17,102.21,102.16,102.21,12828
2018/06/06,11:13:00,102.21,102.24,102.20,102.22,15014
2018/06/06,11:14:00,102.22,102.24,102.20,102.24,12582
2018/06/06,11:15:00,102.24,102.30,102.24,102.30,41334
2018/06/06,11:16:00,102.30,102.34,102.26,102.33,39423
2018/06/06,11:17:00,102.33,102.34,102.23,102.28,54497
2018/06/06,11:18:00,102.28,102.33,102.24,102.29,127728
2018/06/06,11:19:00,102.28,102.34,102.27,102.32,36946
2018/06/06,11:20:00,102.32,102.41,102.32,102.36,48504
2018/06/06,11:21:00,102.37,102.41,102.37,102.41,39445
2018/06/06,11:22:00,102.41,102.41,102.37,102.39,23371
2018/06/06,11:23:00,102.39,102.43,102.39,102.41,18809
2018/06/06,11:24:00,102.41,102.44,102.41,102.44,21149
2018/06/06,11:25:00,102.45,102.47,102.42,102.42,87429
2018/06/06,11:26:00,102.43,102.50,102.43,102.45,41250
2018/06/06,11:27:00,102.45,102.47,102.41,102.42,20439
2018/06/06,11:28:00,102.42,102.42,102.36,102.37,28575
2018/06/06,11:29:00,102.37,102.42,102.36,102.41,46634
2018/06/06,11:30:00,102.41,102.47,102.41,102.47,19963
2018/06/06,11:31:00,102.46,102.50,102.46,102.49,29948
2018/06/06,11:32:00,102.49,102.53,102.48,102.51,42712
2018/06/06,11:33:00,102.51,102.53,102.48,102.49,38696
2018/06/06,11:34:00,102.49,102.52,102.49,102.52,26987
2018/06/06,11:35:00,102.51,102.55,102.49,102.53,28468
2018/06/06,11:36:00,102.53,102.55,102.51,102.53,25693
2018/06/06,11:37:00,102.53,102.53,102.51,102.51,13056
2018/06/06,11:38:00,102.52,102.52,102.48,102.50,27108
2018/06/06,11:39:00,102.50,102.50,102.47,102.50,28832
2018/06/06,11:40:00,102.50,102.50,102.46,102.47,13121
2018/06/06,11:41:00,102.46,102.49,102.44,102.47,32099
2018/06/06,11:42:00,102.46,102.49,102.46,102.49,13261
2018/06/06,11:43:00,102.49,102.50,102.46,102.46,28221
2018/06/06,11:44:00,102.46,102.50,102.45,102.46,105482
2018/06/06,11:45:00,102.47,102.47,102.43,102.47,25657
2018/06/06,11:46:00,102.48,102.48,102.44,102.44,37175
2018/06/06,11:47:00,102.44,102.46,102.43,102.46,21014
2018/06/06,11:48:00,102.46,102.47,102.42,102.47,54275
2018/06/06,11:49:00,102.48,102.49,102.45,102.46,22376
2018/06/06,11:50:00,102.45,102.49,102.45,102.47,20707
2018/06/06,11:51:00,102.47,102.48,102.45,102.46,20416
2018/06/06,11:52:00,102.46,102.50,102.46,102.49,33471
2018/06/06,11:53:00,102.49,102.49,102.46,102.47,21665
2018/06/06,11:54:00,102.47,102.50,102.45,102.49,32320
2018/06/06,11:55:00,102.49,102.50,102.45,102.45,25001
2018/06/06,11:56:00,102.45,102.51,102.43,102.50,58131
2018/06/06,11:57:00,102.50,102.52,102.48,102.51,30063
2018/06/06,11:58:00,102.51,102.51,102.47,102.47,30470
2018/06/06,11:59:00,102.48,102.51,102.47,102.51,17227
2018/06/06,12:00:00,102.51,102.52,102.48,102.50,90674
2018/06/06,12:01:00,102.50,102.51,102.45,102.47,36735
2018/06/06,12:02:00,102.48,102.55,102.48,102.53,41008
2018/06/06,12:03:00,102.53,102.53,102.38,102.38,41602
2018/06/06,12:04:00,102.38,102.41,102.37,102.39,23365
2018/06/06,12:05:00,102.39,102.45,102.39,102.43,12783
2018/06/06,12:06:00,102.43,102.44,102.28,102.32,46483
2018/06/06,12:07:00,102.32,102.33,102.28,102.29,16514
2018/06/06,12:08:00,102.29,102.33,102.28,102.31,22127
2018/06/06,12:09:00,102.30,102.32,102.27,102.28,16488
2018/06/06,12:10:00,102.28,102.39,102.24,102.25,75950
2018/06/06,12:11:00,102.24,102.32,102.24,102.26,16965
2018/06/06,12:12:00,102.26,102.31,102.25,102.30,25093
2018/06/06,12:13:00,102.29,102.31,102.28,102.31,6137
2018/06/06,12:14:00,102.31,102.31,102.26,102.28,15212
2018/06/06,12:15:00,102.28,102.34,102.28,102.34,8633
2018/06/06,12:16:00,102.34,102.34,102.27,102.27,21618
2018/06/06,12:17:00,102.27,102.29,102.26,102.26,14484
2018/06/06,12:18:00,102.27,102.29,102.26,102.29,15869
2018/06/06,12:19:00,102.29,102.32,102.28,102.30,17271
2018/06/06,12:20:00,102.30,102.31,102.28,102.31,10881
2018/06/06,12:21:00,102.31,102.31,102.25,102.26,34244
2018/06/06,12:22:00,102.26,102.26,102.21,102.24,24533
2018/06/06,12:23:00,102.24,102.28,102.23,102.28,22804
2018/06/06,12:24:00,102.27,102.28,102.23,102.23,12167
2018/06/06,12:25:00,102.23,102.24,102.23,102.24,8461
2018/06/06,12:26:00,102.24,102.24,102.19,102.20,50104
2018/06/06,12:27:00,102.20,102.24,102.19,102.22,21004
2018/06/06,12:28:00,102.23,102.24,102.20,102.24,18823
2018/06/06,12:29:00,102.24,102.26,102.22,102.25,22689
2018/06/06,12:30:00,102.25,102.26,102.22,102.23,31202
2018/06/06,12:31:00,102.22,102.25,102.22,102.25,24623
2018/06/06,12:32:00,102.25,102.26,102.23,102.26,25173
2018/06/06,12:33:00,102.26,102.26,102.25,102.26,20647
2018/06/06,12:34:00,102.26,102.27,102.24,102.24,28292
2018/06/06,12:35:00,102.25,102.28,102.24,102.24,58696
2018/06/06,12:36:00,102.24,102.25,102.22,102.24,19664
2018/06/06,12:37:00,102.24,102.26,102.23,102.26,24331
2018/06/06,12:38:00,102.27,102.28,102.25,102.26,30324
2018/06/06,12:39:00,102.26,102.29,102.26,102.26,25964
2018/06/06,12:40:00,102.26,102.29,102.18,102.21,78713
2018/06/06,12:41:00,102.21,102.25,102.19,102.20,19851
2018/06/06,12:42:00,102.19,102.24,102.19,102.22,12801
2018/06/06,12:43:00,102.22,102.22,102.18,102.21,11626
2018/06/06,12:44:00,102.22,102.25,102.22,102.24,7793
2018/06/06,12:45:00,102.23,102.24,102.22,102.22,13543
2018/06/06,12:46:00,102.22,102.24,102.22,102.23,11502
2018/06/06,12:47:00,102.23,102.24,102.21,102.21,12247
2018/06/06,12:48:00,102.20,102.22,102.19,102.19,10455
2018/06/06,12:49:00,102.19,102.20,102.17,102.20,19476
2018/06/06,12:50:00,102.21,102.22,102.18,102.22,15939
2018/06/06,12:51:00,102.22,102.22,102.16,102.16,16753
2018/06/06,12:52:00,102.16,102.19,102.15,102.19,19736
2018/06/06,12:53:00,102.18,102.20,102.15,102.15,14799
2018/06/06,12:54:00,102.15,102.19,102.15,102.18,10064
2018/06/06,12:55:00,102.18,102.20,102.18,102.19,13050
2018/06/06,12:56:00,102.19,102.25,102.19,102.25,20714
2018/06/06,12:57:00,102.25,102.26,102.20,102.22,27120
2018/06/06,12:58:00,102.22,102.23,102.22,102.22,8117
2018/06/06,12:59:00,102.22,102.25,102.21,102.22,17046
2018/06/06,13:00:00,102.22,102.23,102.21,102.22,6330
2018/06/06,13:01:00,102.22,102.23,102.21,102.22,12065
2018/06/06,13:02:00,102.21,102.23,102.19,102.19,21380
2018/06/06,13:03:00,102.19,102.20,102.18,102.20,13713
2018/06/06,13:04:00,102.20,102.23,102.19,102.22,17235
2018/06/06,13:05:00,102.22,102.24,102.21,102.21,15475
2018/06/06,13:06:00,102.21,102.23,102.20,102.22,6420
2018/06/06,13:07:00,102.22,102.24,102.20,102.21,13097
2018/06/06,13:08:00,102.21,102.24,102.19,102.20,14348
2018/06/06,13:09:00,102.20,102.21,102.19,102.20,8472
2018/06/06,13:10:00,102.20,102.21,102.19,102.21,4533
2018/06/06,13:11:00,102.21,102.21,102.18,102.18,16359
2018/06/06,13:12:00,102.18,102.19,102.17,102.18,11927
2018/06/06,13:13:00,102.18,102.23,102.18,102.21,22805
2018/06/06,13:14:00,102.21,102.22,102.18,102.21,13053
2018/06/06,13:15:00,102.21,102.23,102.18,102.23,12311
2018/06/06,13:16:00,102.22,102.26,102.21,102.24,64937
2018/06/06,13:17:00,102.25,102.27,102.23,102.25,21990
2018/06/06,13:18:00,102.25,102.26,102.24,102.24,15441
2018/06/06,13:19:00,102.24,102.25,102.23,102.24,17168
2018/06/06,13:20:00,102.24,102.24,102.14,102.14,30195
2018/06/06,13:21:00,102.15,102.15,102.02,102.02,38320
2018/06/06,13:22:00,102.02,102.02,101.90,101.95,93809
2018/06/06,13:23:00,101.95,101.96,101.90,101.93,38617
2018/06/06,13:24:00,101.93,101.94,101.91,101.93,19202
2018/06/06,13:25:00,101.93,102.07,101.92,102.07,36299
2018/06/06,13:26:00,102.07,102.08,102.03,102.04,27870
2018/06/06,13:27:00,102.03,102.10,102.01,102.08,17414
2018/06/06,13:28:00,102.09,102.09,102.04,102.05,13454
2018/06/06,13:29:00,102.05,102.10,102.04,102.07,15171
2018/06/06,13:30:00,102.06,102.09,102.05,102.07,12232
2018/06/06,13:31:00,102.07,102.08,102.04,102.04,10610
2018/06/06,13:32:00,102.04,102.07,102.03,102.03,15743
2018/06/06,13:33:00,102.03,102.05,102.01,102.03,30275
2018/06/06,13:34:00,102.03,102.05,102.01,102.05,29778
2018/06/06,13:35:00,102.06,102.07,102.04,102.04,23098
2018/06/06,13:36:00,102.04,102.05,102.01,102.05,19433
2018/06/06,13:37:00,102.05,102.11,102.04,102.10,18311
2018/06/06,13:38:00,102.10,102.13,102.09,102.12,21400
2018/06/06,13:39:00,102.12,102.13,102.10,102.12,10108
2018/06/06,13:40:00,102.12,102.13,102.10,102.10,10465
2018/06/06,13:41:00,102.10,102.13,102.10,102.13,11822
2018/06/06,13:42:00,102.13,102.13,102.10,102.10,9698
2018/06/06,13:43:00,102.10,102.11,102.10,102.10,24980
2018/06/06,13:44:00,102.10,102.12,102.09,102.10,56223
2018/06/06,13:45:00,102.10,102.11,102.05,102.07,34864
2018/06/06,13:46:00,102.07,102.08,102.06,102.08,9556
2018/06/06,13:47:00,102.08,102.11,102.07,102.10,52518
2018/06/06,13:48:00,102.11,102.11,102.09,102.10,9556
2018/06/06,13:49:00,102.10,102.11,102.10,102.10,26854
2018/06/06,13:50:00,102.11,102.11,102.10,102.10,16994
2018/06/06,13:51:00,102.11,102.11,102.10,102.11,23395
2018/06/06,13:52:00,102.11,102.11,102.09,102.11,58088
2018/06/06,13:53:00,102.11,102.11,102.07,102.07,33752
2018/06/06,13:54:00,102.07,102.07,102.02,102.03,28008
2018/06/06,13:55:00,102.03,102.08,102.03,102.05,26076
2018/06/06,13:56:00,102.05,102.06,102.04,102.06,11549
2018/06/06,13:57:00,102.06,102.10,102.06,102.09,13232
2018/06/06,13:58:00,102.08,102.08,102.02,102.02,17316
2018/06/06,13:59:00,102.02,102.06,102.02,102.06,11206
2018/06/06,14:00:00,102.06,102.08,102.05,102.06,7921
2018/06/06,14:01:00,102.06,102.10,102.06,102.09,11000
2018/06/06,14:02:00,102.10,102.10,102.08,102.09,14062
2018/06/06,14:03:00,102.09,102.10,102.08,102.10,9034
2018/06/06,14:04:00,102.09,102.11,102.08,102.09,9951
2018/06/06,14:05:00,102.09,102.14,102.09,102.14,11518
2018/06/06,14:06:00,102.14,102.19,102.14,102.17,23960
2018/06/06,14:07:00,102.18,102.18,102.16,102.17,13357
2018/06/06,14:08:00,102.17,102.18,102.15,102.17,16258
2018/06/06,14:09:00,102.17,102.19,102.17,102.18,17722
2018/06/06,14:10:00,102.18,102.19,102.15,102.18,8387
2018/06/06,14:11:00,102.18,102.22,102.18,102.22,21027
2018/06/06,14:12:00,102.21,102.23,102.19,102.22,23179
2018/06/06,14:13:00,102.22,102.22,102.20,102.21,25262
2018/06/06,14:14:00,102.21,102.23,102.21,102.23,16667
2018/06/06,14:15:00,102.22,102.24,102.21,102.23,14402
2018/06/06,14:16:00,102.22,102.24,102.21,102.21,13295
2018/06/06,14:17:00,102.21,102.25,102.20,102.24,16964
2018/06/06,14:18:00,102.24,102.29,102.23,102.28,30849
2018/06/06,14:19:00,102.28,102.28,102.25,102.28,29318
2018/06/06,14:20:00,102.28,102.29,102.21,102.22,33707
2018/06/06,14:21:00,102.22,102.27,102.22,102.25,14806
2018/06/06,14:22:00,102.25,102.25,102.21,102.23,19659
2018/06/06,14:23:00,102.23,102.24,102.22,102.23,8630
2018/06/06,14:24:00,102.23,102.27,102.23,102.26,13741
2018/06/06,14:25:00,102.26,102.26,102.23,102.23,17374
2018/06/06,14:26:00,102.23,102.24,102.23,102.24,18871
2018/06/06,14:27:00,102.24,102.25,102.21,102.21,25900
2018/06/06,14:28:00,102.21,102.23,102.20,102.20,30159
2018/06/06,14:29:00,102.20,102.23,102.20,102.22,20485
2018/06/06,14:30:00,102.23,102.23,102.21,102.21,9017
2018/06/06,14:31:00,102.22,102.23,102.20,102.20,16148
2018/06/06,14:32:00,102.20,102.20,102.19,102.19,12869
2018/06/06,14:33:00,102.19,102.22,102.19,102.21,50304
2018/06/06,14:34:00,102.21,102.22,102.19,102.22,19730
2018/06/06,14:35:00,102.22,102.25,102.20,102.24,11915
2018/06/06,14:36:00,102.24,102.31,102.24,102.30,27005
2018/06/06,14:37:00,102.30,102.32,102.30,102.31,15053
2018/06/06,14:38:00,102.31,102.31,102.29,102.29,9243
2018/06/06,14:39:00,102.29,102.34,102.28,102.32,17729
2018/06/06,14:40:00,102.32,102.33,102.31,102.32,14762
2018/06/06,14:41:00,102.32,102.35,102.32,102.34,18997
2018/06/06,14:42:00,102.33,102.35,102.33,102.33,29264
2018/06/06,14:43:00,102.34,102.35,102.33,102.35,19964
2018/06/06,14:44:00,102.35,102.39,102.35,102.38,42986
2018/06/06,14:45:00,102.39,102.40,102.35,102.39,38156
2018/06/06,14:46:00,102.40,102.45,102.37,102.38,68562
2018/06/06,14:47:00,102.38,102.41,102.37,102.40,20111
2018/06/06,14:48:00,102.39,102.43,102.38,102.42,23958
2018/06/06,14:49:00,102.42,102.43,102.41,102.41,18872
2018/06/06,14:50:00,102.42,102.45,102.41,102.43,16416
2018/06/06,14:51:00,102.43,102.44,102.41,102.43,17158
2018/06/06,14:52:00,102.43,102.44,102.41,102.42,28176
2018/06/06,14:53:00,102.42,102.44,102.42,102.42,16516
2018/06/06,14:54:00,102.43,102.45,102.41,102.45,22690
2018/06/06,14:55:00,102.45,102.45,102.42,102.43,24145
2018/06/06,14:56:00,102.43,102.46,102.42,102.45,29586
2018/06/06,14:57:00,102.45,102.47,102.43,102.45,26000
2018/06/06,14:58:00,102.45,102.47,102.45,102.45,30155
2018/06/06,14:59:00,102.45,102.45,102.42,102.43,25126
2018/06/06,15:00:00,102.43,102.45,102.42,102.43,17459
2018/06/06,15:01:00,102.43,102.44,102.42,102.42,26158
2018/06/06,15:02:00,102.43,102.43,102.42,102.43,12766
2018/06/06,15:03:00,102.43,102.44,102.42,102.44,26902
2018/06/06,15:04:00,102.44,102.45,102.41,102.44,26144
2018/06/06,15:05:00,102.44,102.45,102.41,102.42,26631
2018/06/06,15:06:00,102.42,102.42,102.40,102.42,22014
2018/06/06,15:07:00,102.42,102.43,102.39,102.41,27771
2018/06/06,15:08:00,102.42,102.43,102.40,102.43,19999
2018/06/06,15:09:00,102.43,102.43,102.36,102.37,37065
2018/06/06,15:10:00,102.38,102.40,102.33,102.35,28494
2018/06/06,15:11:00,102.35,102.37,102.31,102.34,55789
2018/06/06,15:12:00,102.34,102.34,102.31,102.34,20586
2018/06/06,15:13:00,102.35,102.39,102.35,102.38,22331
2018/06/06,15:14:00,102.38,102.40,102.38,102.40,14382
2018/06/06,15:15:00,102.40,102.40,102.38,102.39,18048
2018/06/06,15:16:00,102.39,102.43,102.38,102.42,36885
2018/06/06,15:17:00,102.42,102.42,102.40,102.41,26459
2018/06/06,15:18:00,102.42,102.44,102.41,102.42,22465
2018/06/06,15:19:00,102.43,102.44,102.39,102.40,76273
2018/06/06,15:20:00,102.40,102.40,102.37,102.38,22951
2018/06/06,15:21:00,102.38,102.40,102.37,102.39,18510
2018/06/06,15:22:00,102.39,102.40,102.37,102.40,24985
2018/06/06,15:23:00,102.40,102.41,102.38,102.41,24297
2018/06/06,15:24:00,102.41,102.43,102.40,102.42,28313
2018/06/06,15:25:00,102.42,102.43,102.40,102.43,25916
2018/06/06,15:26:00,102.43,102.43,102.41,102.43,22101
2018/06/06,15:27:00,102.43,102.43,102.40,102.40,23222
2018/06/06,15:28:00,102.40,102.40,102.35,102.37,42759
2018/06/06,15:29:00,102.37,102.40,102.36,102.38,28290
2018/06/06,15:30:00,102.38,102.40,102.34,102.35,32689
2018/06/06,15:31:00,102.35,102.36,102.33,102.35,69526
2018/06/06,15:32:00,102.35,102.36,102.33,102.35,29213
2018/06/06,15:33:00,102.36,102.37,102.34,102.35,48971
2018/06/06,15:34:00,102.35,102.39,102.34,102.37,20057
2018/06/06,15:35:00,102.37,102.38,102.36,102.37,23545
2018/06/06,15:36:00,102.37,102.40,102.37,102.40,21565
2018/06/06,15:37:00,102.40,102.41,102.37,102.38,22552
2018/06/06,15:38:00,102.38,102.38,102.33,102.36,36333
2018/06/06,15:39:00,102.36,102.41,102.36,102.40,38485
2018/06/06,15:40:00,102.40,102.42,102.39,102.39,30706
2018/06/06,15:41:00,102.39,102.43,102.39,102.39,50236
2018/06/06,15:42:00,102.39,102.41,102.37,102.38,43872
2018/06/06,15:43:00,102.37,102.40,102.37,102.38,35742
2018/06/06,15:44:00,102.38,102.40,102.38,102.39,43556
2018/06/06,15:45:00,102.39,102.40,102.37,102.39,19027
2018/06/06,15:46:00,102.40,102.40,102.35,102.37,37078
2018/06/06,15:47:00,102.36,102.38,102.36,102.37,29898
2018/06/06,15:48:00,102.36,102.37,102.35,102.37,47390
2018/06/06,15:49:00,102.37,102.38,102.31,102.31,148289
2018/06/06,15:50:00,102.31,102.33,102.27,102.32,111559
2018/06/06,15:51:00,102.32,102.48,102.32,102.44,259356
2018/06/06,15:52:00,102.44,102.46,102.43,102.45,72819
2018/06/06,15:53:00,102.45,102.45,102.41,102.43,125608
2018/06/06,15:54:00,102.43,102.45,102.42,102.43,95724
2018/06/06,15:55:00,102.44,102.45,102.43,102.44,76311
2018/06/06,15:56:00,102.44,102.46,102.41,102.42,124202
2018/06/06,15:57:00,102.42,102.45,102.40,102.45,163454
2018/06/06,15:58:00,102.45,102.47,102.44,102.46,188046
2018/06/06,15:59:00,102.46,102.46,102.43,102.44,171051
2018/06/06,16:00:00,102.44,102.59,102.31,102.49,877033
2018/06/07,09:31:00,102.65,102.69,102.46,102.46,460445
2018/06/07,09:32:00,102.49,102.52,102.39,102.45,79449
2018/06/07,09:33:00,102.45,102.45,102.30,102.39,138528
2018/06/07,09:34:00,102.39,102.45,102.19,102.20,124399
2018/06/07,09:35:00,102.20,102.22,102.12,102.22,79937
2018/06/07,09:36:00,102.22,102.27,102.16,102.16,61371
2018/06/07,09:37:00,102.15,102.15,102.08,102.12,52739
2018/06/07,09:38:00,102.12,102.28,102.08,102.26,48224
2018/06/07,09:39:00,102.26,102.28,102.17,102.21,81948
2018/06/07,09:40:00,102.21,102.26,102.17,102.24,30329
2018/06/07,09:41:00,102.24,102.27,102.19,102.20,81057
2018/06/07,09:42:00,102.20,102.30,102.20,102.23,53526
2018/06/07,09:43:00,102.23,102.27,102.19,102.21,39130
2018/06/07,09:44:00,102.21,102.21,102.13,102.16,31431
2018/06/07,09:45:00,102.16,102.26,102.16,102.20,59188
2018/06/07,09:46:00,102.20,102.30,102.18,102.28,56978
2018/06/07,09:47:00,102.28,102.35,102.28,102.31,64409
2018/06/07,09:48:00,102.31,102.34,102.25,102.27,45042
2018/06/07,09:49:00,102.26,102.27,102.20,102.24,51816
2018/06/07,09:50:00,102.24,102.24,102.15,102.17,37623
2018/06/07,09:51:00,102.16,102.27,102.16,102.26,68023
2018/06/07,09:52:00,102.26,102.30,102.22,102.23,93336
2018/06/07,09:53:00,102.23,102.28,102.21,102.27,40068
2018/06/07,09:54:00,102.27,102.35,102.27,102.32,78301
2018/06/07,09:55:00,102.32,102.32,102.20,102.22,62917
2018/06/07,09:56:00,102.22,102.22,102.19,102.21,15366
2018/06/07,09:57:00,102.21,102.26,102.21,102.25,47817
2018/06/07,09:58:00,102.25,102.26,102.18,102.21,37706
2018/06/07,09:59:00,102.20,102.21,102.05,102.05,84940
2018/06/07,10:00:00,102.05,102.17,102.05,102.15,67371
2018/06/07,10:01:00,102.15,102.19,102.12,102.17,42586
2018/06/07,10:02:00,102.17,102.17,102.09,102.14,34728
2018/06/07,10:03:00,102.14,102.22,102.10,102.21,27011
2018/06/07,10:04:00,102.21,102.22,102.08,102.08,80024
2018/06/07,10:05:00,102.08,102.12,102.03,102.08,37661
2018/06/07,10:06:00,102.09,102.10,102.06,102.07,20323
2018/06/07,10:07:00,102.07,102.10,102.04,102.04,39636
2018/06/07,10:08:00,102.04,102.04,101.94,101.98,124068
2018/06/07,10:09:00,101.99,101.99,101.92,101.96,67066
2018/06/07,10:10:00,101.96,102.02,101.94,101.94,37768
2018/06/07,10:11:00,101.94,102.00,101.93,101.97,42637
2018/06/07,10:12:00,101.98,101.98,101.87,101.91,56994
2018/06/07,10:13:00,101.91,101.95,101.88,101.91,65416
2018/06/07,10:14:00,101.91,102.03,101.91,102.02,55601
2018/06/07,10:15:00,102.02,102.06,102.00,102.02,51985
2018/06/07,10:16:00,102.03,102.08,102.03,102.06,41508
2018/06/07,10:17:00,102.07,102.08,102.04,102.05,24056
2018/06/07,10:18:00,102.05,102.05,101.97,101.99,31520
2018/06/07,10:19:00,101.99,102.02,101.98,101.99,39239
2018/06/07,10:20:00,101.99,102.00,101.91,101.93,36861
2018/06/07,10:21:00,101.94,101.94,101.77,101.78,65545
2018/06/07,10:22:00,101.77,101.84,101.71,101.84,118389
2018/06/07,10:23:00,101.83,101.83,101.68,101.69,55463
2018/06/07,10:24:00,101.69,101.74,101.63,101.66,68508
2018/06/07,10:25:00,101.66,101.78,101.65,101.72,80099
2018/06/07,10:26:00,101.72,101.78,101.70,101.73,46765
2018/06/07,10:27:00,101.73,101.82,101.72,101.79,91942
2018/06/07,10:28:00,101.79,101.81,101.71,101.74,35653
2018/06/07,10:29:00,101.74,101.77,101.73,101.75,26884
2018/06/07,10:30:00,101.75,101.82,101.75,101.75,53300
2018/06/07,10:31:00,101.75,101.75,101.66,101.68,49501
2018/06/07,10:32:00,101.68,101.69,101.58,101.59,82024
2018/06/07,10:33:00,101.59,101.60,101.46,101.48,122349
2018/06/07,10:34:00,101.48,101.56,101.43,101.43,76146
2018/06/07,10:35:00,101.43,101.45,101.40,101.42,59232
2018/06/07,10:36:00,101.42,101.42,101.34,101.39,80338
2018/06/07,10:37:00,101.39,101.44,101.35,101.38,79693
2018/06/07,10:38:00,101.38,101.43,101.33,101.34,73301
2018/06/07,10:39:00,101.34,101.37,101.21,101.26,152153
2018/06/07,10:40:00,101.27,101.29,101.20,101.20,153152
2018/06/07,10:41:00,101.20,101.21,101.16,101.19,147709
2018/06/07,10:42:00,101.20,101.21,101.15,101.19,104553
2018/06/07,10:43:00,101.20,101.21,101.15,101.18,118366
2018/06/07,10:44:00,101.18,101.21,101.18,101.19,123148
2018/06/07,10:45:00,101.18,101.21,101.13,101.16,139693
2018/06/07,10:46:00,101.16,101.18,101.10,101.10,72802
2018/06/07,10:47:00,101.10,101.17,101.08,101.16,130368
2018/06/07,10:48:00,101.15,101.21,101.08,101.08,207333
2018/06/07,10:49:00,101.08,101.17,100.92,101.17,265749
2018/06/07,10:50:00,101.17,101.21,101.13,101.17,112637
2018/06/07,10:51:00,101.17,101.22,101.13,101.16,76598
2018/06/07,10:52:00,101.16,101.17,101.08,101.09,74077
2018/06/07,10:53:00,101.09,101.18,101.09,101.13,64989
2018/06/07,10:54:00,101.12,101.15,101.08,101.14,47046
2018/06/07,10:55:00,101.14,101.17,101.12,101.17,49756
2018/06/07,10:56:00,101.17,101.30,101.17,101.30,81040
2018/06/07,10:57:00,101.30,101.39,101.29,101.39,59240
2018/06/07,10:58:00,101.39,101.45,101.36,101.44,33045
2018/06/07,10:59:00,101.44,101.51,101.40,101.51,48586
2018/06/07,11:00:00,101.51,101.58,101.50,101.56,69373
2018/06/07,11:01:00,101.55,101.60,101.47,101.53,147301
2018/06/07,11:02:00,101.53,101.55,101.50,101.55,84494
2018/06/07,11:03:00,101.55,101.57,101.52,101.54,73920
2018/06/07,11:04:00,101.54,101.54,101.47,101.50,47855
2018/06/07,11:05:00,101.50,101.51,101.46,101.47,40999
2018/06/07,11:06:00,101.47,101.53,101.45,101.46,56720
2018/06/07,11:07:00,101.46,101.51,101.42,101.47,50912
2018/06/07,11:08:00,101.47,101.47,101.30,101.31,74439
2018/06/07,11:09:00,101.30,101.33,101.20,101.21,54297
2018/06/07,11:10:00,101.21,101.34,101.21,101.32,54254
2018/06/07,11:11:00,101.31,101.38,101.30,101.38,69844
2018/06/07,11:12:00,101.37,101.44,101.36,101.42,33669
2018/06/07,11:13:00,101.43,101.50,101.41,101.48,77077
2018/06/07,11:14:00,101.48,101.58,101.43,101.58,55585
2018/06/07,11:15:00,101.58,101.62,101.54,101.62,103992
2018/06/07,11:16:00,101.62,101.66,101.58,101.63,35431
2018/06/07,11:17:00,101.62,101.67,101.62,101.67,18737
2018/06/07,11:18:00,101.67,101.68,101.61,101.63,39946
2018/06/07,11:19:00,101.63,101.65,101.62,101.63,19942
2018/06/07,11:20:00,101.63,101.70,101.63,101.68,21387
2018/06/07,11:21:00,101.68,101.69,101.65,101.69,24587
2018/06/07,11:22:00,101.70,101.72,101.69,101.69,34407
2018/06/07,11:23:00,101.70,101.74,101.68,101.70,57250
2018/06/07,11:24:00,101.70,101.74,101.68,101.74,18440
2018/06/07,11:25:00,101.73,101.78,101.73,101.78,38730
2018/06/07,11:26:00,101.78,101.80,101.77,101.78,20706
2018/06/07,11:27:00,101.78,101.78,101.74,101.75,20184
2018/06/07,11:28:00,101.75,101.75,101.64,101.65,41095
2018/06/07,11:29:00,101.65,101.68,101.61,101.63,45763
2018/06/07,11:30:00,101.63,101.69,101.63,101.68,132032
2018/06/07,11:31:00,101.68,101.73,101.66,101.69,30074
2018/06/07,11:32:00,101.69,101.70,101.63,101.64,32720
2018/06/07,11:33:00,101.64,101.64,101.53,101.58,117216
2018/06/07,11:34:00,101.58,101.59,101.54,101.54,15067
2018/06/07,11:35:00,101.55,101.56,101.51,101.51,35973
2018/06/07,11:36:00,101.52,101.53,101.49,101.51,20080
2018/06/07,11:37:00,101.51,101.51,101.41,101.43,48971
2018/06/07,11:38:00,101.43,101.45,101.38,101.41,58094
2018/06/07,11:39:00,101.41,101.46,101.37,101.45,77580
2018/06/07,11:40:00,101.46,101.50,101.44,101.50,63675
2018/06/07,11:41:00,101.50,101.60,101.50,101.56,79195
2018/06/07,11:42:00,101.56,101.56,101.48,101.52,49406
2018/06/07,11:43:00,101.52,101.56,101.46,101.54,29428
2018/06/07,11:44:00,101.54,101.56,101.52,101.56,33940
2018/06/07,11:45:00,101.56,101.58,101.55,101.56,39299
2018/06/07,11:46:00,101.56,101.60,101.54,101.59,27050
2018/06/07,11:47:00,101.59,101.59,101.53,101.53,23797
2018/06/07,11:48:00,101.53,101.54,101.47,101.50,56442
2018/06/07,11:49:00,101.50,101.50,101.40,101.44,43999
2018/06/07,11:50:00,101.44,101.45,101.42,101.44,25139
2018/06/07,11:51:00,101.46,101.47,101.39,101.41,41765
2018/06/07,11:52:00,101.41,101.42,101.37,101.40,24414
2018/06/07,11:53:00,101.41,101.43,101.38,101.40,28194
2018/06/07,11:54:00,101.41,101.44,101.39,101.41,43057
2018/06/07,11:55:00,101.41,101.48,101.41,101.46,38118
2018/06/07,11:56:00,101.46,101.49,101.44,101.48,43293
2018/06/07,11:57:00,101.47,101.51,101.47,101.48,72327
2018/06/07,11:58:00,101.47,101.54,101.45,101.51,56654
2018/06/07,11:59:00,101.51,101.52,101.46,101.49,45932
2018/06/07,12:00:00,101.49,101.50,101.47,101.47,61222
2018/06/07,12:01:00,101.47,101.57,101.46,101.57,41793
2018/06/07,12:02:00,101.58,101.61,101.54,101.55,79644
2018/06/07,12:03:00,101.56,101.56,101.54,101.55,19874
2018/06/07,12:04:00,101.55,101.55,101.51,101.53,72888
2018/06/07,12:05:00,101.51,101.52,101.47,101.51,32462
2018/06/07,12:06:00,101.51,101.51,101.47,101.50,32976
2018/06/07,12:07:00,101.50,101.56,101.49,101.55,34836
2018/06/07,12:08:00,101.55,101.55,101.47,101.48,80506
2018/06/07,12:09:00,101.48,101.53,101.46,101.47,35808
2018/06/07,12:10:00,101.48,101.52,101.48,101.50,17430
2018/06/07,12:11:00,101.49,101.52,101.49,101.49,28485
2018/06/07,12:12:00,101.49,101.52,101.45,101.49,19437
2018/06/07,12:13:00,101.49,101.53,101.49,101.50,28027
2018/06/07,12:14:00,101.51,101.55,101.49,101.52,30988
2018/06/07,12:15:00,101.52,101.52,101.47,101.50,33572
2018/06/07,12:16:00,101.50,101.50,101.44,101.44,40084
2018/06/07,12:17:00,101.45,101.48,101.43,101.46,20168
2018/06/07,12:18:00,101.46,101.47,101.42,101.46,25514
2018/06/07,12:19:00,101.46,101.49,101.45,101.49,12582
2018/06/07,12:20:00,101.49,101.51,101.48,101.49,20594
2018/06/07,12:21:00,101.49,101.49,101.44,101.44,31336
2018/06/07,12:22:00,101.44,101.47,101.42,101.47,27816
2018/06/07,12:23:00,101.47,101.54,101.47,101.54,26859
2018/06/07,12:24:00,101.54,101.60,101.54,101.59,26202
2018/06/07,12:25:00,101.59,101.61,101.57,101.60,41154
2018/06/07,12:26:00,101.59,101.67,101.57,101.67,106330
2018/06/07,12:27:00,101.67,101.70,101.67,101.69,19218
2018/06/07,12:28:00,101.69,101.69,101.65,101.69,17874
2018/06/07,12:29:00,101.69,101.72,101.69,101.70,15423
2018/06/07,12:30:00,101.70,101.73,101.68,101.70,24236
2018/06/07,12:31:00,101.70,101.70,101.66,101.67,16994
2018/06/07,12:32:00,101.67,101.68,101.59,101.61,18443
2018/06/07,12:33:00,101.61,101.63,101.60,101.63,24520
2018/06/07,12:34:00,101.62,101.63,101.55,101.57,41992
2018/06/07,12:35:00,101.57,101.57,101.41,101.48,89225
2018/06/07,12:36:00,101.48,101.53,101.45,101.53,42371
2018/06/07,12:37:00,101.53,101.58,101.52,101.55,23607
2018/06/07,12:38:00,101.55,101.58,101.51,101.56,35289
2018/06/07,12:39:00,101.56,101.58,101.54,101.56,16611
2018/06/07,12:40:00,101.56,101.60,101.56,101.58,17363
2018/06/07,12:41:00,101.58,101.59,101.55,101.59,35880
2018/06/07,12:42:00,101.59,101.62,101.57,101.59,32128
2018/06/07,12:43:00,101.59,101.61,101.56,101.57,21044
2018/06/07,12:44:00,101.57,101.57,101.48,101.52,84740
2018/06/07,12:45:00,101.52,101.52,101.44,101.48,51136
2018/06/07,12:46:00,101.48,101.53,101.48,101.51,31720
2018/06/07,12:47:00,101.51,101.51,101.43,101.45,25915
2018/06/07,12:48:00,101.45,101.46,101.36,101.37,41747
2018/06/07,12:49:00,101.37,101.38,101.26,101.30,59706
2018/06/07,12:50:00,101.30,101.33,101.27,101.29,44538
2018/06/07,12:51:00,101.29,101.29,101.22,101.26,41846
2018/06/07,12:52:00,101.26,101.35,101.24,101.35,29544
2018/06/07,12:53:00,101.35,101.40,101.34,101.38,29249
2018/06/07,12:54:00,101.37,101.39,101.25,101.29,52011
2018/06/07,12:55:00,101.29,101.29,101.23,101.29,27606
2018/06/07,12:56:00,101.29,101.30,101.20,101.22,90309
2018/06/07,12:57:00,101.22,101.22,101.11,101.17,64930
2018/06/07,12:58:00,101.16,101.18,101.09,101.09,64580
2018/06/07,12:59:00,101.09,101.20,101.09,101.20,77024
2018/06/07,13:00:00,101.20,101.29,101.17,101.29,38207
2018/06/07,13:01:00,101.28,101.29,101.23,101.27,34336
2018/06/07,13:02:00,101.27,101.31,101.25,101.26,24119
2018/06/07,13:03:00,101.26,101.27,101.23,101.26,17244
2018/06/07,13:04:00,101.26,101.29,101.22,101.29,17116
2018/06/07,13:05:00,101.29,101.31,101.27,101.30,12197
2018/06/07,13:06:00,101.31,101.32,101.28,101.28,16036
2018/06/07,13:07:00,101.29,101.34,101.29,101.32,25469
2018/06/07,13:08:00,101.33,101.34,101.29,101.29,22527
2018/06/07,13:09:00,101.29,101.30,101.24,101.29,30944
2018/06/07,13:10:00,101.29,101.30,101.23,101.25,14277
2018/06/07,13:11:00,101.25,101.25,101.18,101.24,39239
2018/06/07,13:12:00,101.23,101.27,101.21,101.27,38848
2018/06/07,13:13:00,101.26,101.27,101.19,101.19,18701
2018/06/07,13:14:00,101.19,101.19,101.18,101.18,19521
2018/06/07,13:15:00,101.18,101.18,101.08,101.11,42824
2018/06/07,13:16:00,101.11,101.12,101.07,101.07,32918
2018/06/07,13:17:00,101.07,101.07,100.97,100.97,79350
2018/06/07,13:18:00,100.97,100.98,100.89,100.96,75968
2018/06/07,13:19:00,100.95,100.98,100.93,100.97,29378
2018/06/07,13:20:00,100.98,101.05,100.92,101.02,52315
2018/06/07,13:21:00,101.02,101.06,101.00,101.05,21649
2018/06/07,13:22:00,101.05,101.08,101.02,101.02,28014
2018/06/07,13:23:00,101.02,101.12,101.00,101.12,31941
2018/06/07,13:24:00,101.12,101.19,101.09,101.16,22554
2018/06/07,13:25:00,101.17,101.20,101.16,101.19,20886
2018/06/07,13:26:00,101.19,101.19,101.13,101.14,10144
2018/06/07,13:27:00,101.14,101.16,101.13,101.15,47659
2018/06/07,13:28:00,101.15,101.20,101.15,101.16,36481
2018/06/07,13:29:00,101.16,101.18,101.04,101.06,51612
2018/06/07,13:30:00,101.05,101.05,101.00,101.03,38296
2018/06/07,13:31:00,101.03,101.11,101.01,101.08,15532
2018/06/07,13:32:00,101.08,101.09,101.03,101.07,22212
2018/06/07,13:33:00,101.06,101.06,100.96,100.98,69081
2018/06/07,13:34:00,100.98,101.01,100.91,100.94,49279
2018/06/07,13:35:00,100.94,101.06,100.90,101.01,67159
2018/06/07,13:36:00,101.01,101.02,100.82,100.87,86245
2018/06/07,13:37:00,100.87,101.08,100.85,101.04,79578
2018/06/07,13:38:00,101.04,101.04,100.86,100.89,78324
2018/06/07,13:39:00,100.89,100.92,100.64,100.65,171827
2018/06/07,13:40:00,100.65,100.76,100.64,100.75,96839
2018/06/07,13:41:00,100.74,100.74,100.65,100.68,51744
2018/06/07,13:42:00,100.67,100.70,100.55,100.60,95941
2018/06/07,13:43:00,100.60,100.71,100.57,100.70,62042
2018/06/07,13:44:00,100.71,100.77,100.67,100.74,66947
2018/06/07,13:45:00,100.74,100.80,100.70,100.72,100784
2018/06/07,13:46:00,100.72,100.73,100.66,100.67,35535
2018/06/07,13:47:00,100.67,100.74,100.67,100.69,31269
2018/06/07,13:48:00,100.69,100.75,100.66,100.71,41186
2018/06/07,13:49:00,100.71,100.81,100.69,100.76,86985
2018/06/07,13:50:00,100.76,100.88,100.72,100.86,71352
2018/06/07,13:51:00,100.86,100.87,100.82,100.83,43116
2018/06/07,13:52:00,100.83,100.87,100.83,100.83,22915
2018/06/07,13:53:00,100.83,100.83,100.69,100.75,73097
2018/06/07,13:54:00,100.75,100.78,100.72,100.77,49599
2018/06/07,13:55:00,100.76,100.76,100.63,100.66,70295
2018/06/07,13:56:00,100.65,100.68,100.62,100.65,59237
2018/06/07,13:57:00,100.64,100.66,100.61,100.65,57868
2018/06/07,13:58:00,100.64,100.65,100.57,100.60,42491
2018/06/07,13:59:00,100.60,100.64,100.57,100.59,46942
2018/06/07,14:00:00,100.59,100.59,100.51,100.52,42897
2018/06/07,14:01:00,100.52,100.54,100.50,100.52,60682
2018/06/07,14:02:00,100.51,100.52,100.38,100.43,122429
2018/06/07,14:03:00,100.43,100.62,100.43,100.58,99203
2018/06/07,14:04:00,100.58,100.61,100.54,100.60,44415
2018/06/07,14:05:00,100.60,100.66,100.58,100.58,143677
2018/06/07,14:06:00,100.58,100.69,100.56,100.69,37192
2018/06/07,14:07:00,100.70,100.72,100.65,100.67,53887
2018/06/07,14:08:00,100.66,100.72,100.60,100.65,99775
2018/06/07,14:09:00,100.65,100.68,100.61,100.66,32461
2018/06/07,14:10:00,100.66,100.70,100.57,100.65,114900
2018/06/07,14:11:00,100.65,100.66,100.59,100.65,146358
2018/06/07,14:12:00,100.64,100.69,100.56,100.63,84310
2018/06/07,14:13:00,100.63,100.66,100.60,100.62,109376
2018/06/07,14:14:00,100.62,100.66,100.59,100.65,82374
2018/06/07,14:15:00,100.65,100.69,100.65,100.67,27488
2018/06/07,14:16:00,100.67,100.67,100.63,100.66,28397
2018/06/07,14:17:00,100.66,100.66,100.57,100.62,40023
2018/06/07,14:18:00,100.62,100.70,100.62,100.70,58986
2018/06/07,14:19:00,100.70,100.70,100.63,100.66,52932
2018/06/07,14:20:00,100.65,100.66,100.61,100.64,32843
2018/06/07,14:21:00,100.64,100.66,100.60,100.61,43653
2018/06/07,14:22:00,100.61,100.61,100.47,100.50,89216
2018/06/07,14:23:00,100.50,100.51,100.48,100.51,39009
2018/06/07,14:24:00,100.51,100.59,100.50,100.58,49416
2018/06/07,14:25:00,100.58,100.61,100.53,100.61,61235
2018/06/07,14:26:00,100.61,100.66,100.59,100.61,37227
2018/06/07,14:27:00,100.61,100.65,100.58,100.65,42198
2018/06/07,14:28:00,100.65,100.66,100.58,100.62,40263
2018/06/07,14:29:00,100.62,100.63,100.58,100.59,48689
2018/06/07,14:30:00,100.59,100.62,100.56,100.62,34240
2018/06/07,14:31:00,100.61,100.64,100.59,100.64,67004
2018/06/07,14:32:00,100.64,100.65,100.60,100.61,53843
2018/06/07,14:33:00,100.61,100.66,100.60,100.60,37229
2018/06/07,14:34:00,100.60,100.63,100.60,100.62,79726
2018/06/07,14:35:00,100.62,100.66,100.61,100.64,53115
2018/06/07,14:36:00,100.65,100.69,100.65,100.67,50253
2018/06/07,14:37:00,100.68,100.71,100.66,100.70,44436
2018/06/07,14:38:00,100.70,100.75,100.69,100.75,113444
2018/06/07,14:39:00,100.75,100.76,100.72,100.74,43109
2018/06/07,14:40:00,100.74,100.79,100.74,100.77,34852
2018/06/07,14:41:00,100.77,100.77,100.69,100.72,54733
2018/06/07,14:42:00,100.72,100.75,100.72,100.74,19557
2018/06/07,14:43:00,100.75,100.80,100.75,100.77,28134
2018/06/07,14:44:00,100.77,100.80,100.76,100.80,45503
2018/06/07,14:45:00,100.80,100.81,100.72,100.78,45733
2018/06/07,14:46:00,100.78,100.80,100.77,100.78,44747
2018/06/07,14:47:00,100.78,100.80,100.77,100.79,27109
2018/06/07,14:48:00,100.79,100.86,100.79,100.85,54756
2018/06/07,14:49:00,100.85,100.85,100.80,100.82,40879
2018/06/07,14:50:00,100.82,100.85,100.80,100.85,49204
2018/06/07,14:51:00,100.85,100.90,100.85,100.89,48377
2018/06/07,14:52:00,100.89,100.90,100.88,100.90,65499
2018/06/07,14:53:00,100.90,100.94,100.89,100.91,37560
2018/06/07,14:54:00,100.91,100.91,100.86,100.88,59116
2018/06/07,14:55:00,100.88,100.89,100.81,100.82,34958
2018/06/07,14:56:00,100.82,100.85,100.77,100.79,45392
2018/06/07,14:57:00,100.79,100.79,100.75,100.78,52210
2018/06/07,14:58:00,100.78,100.78,100.73,100.73,42331
2018/06/07,14:59:00,100.73,100.78,100.73,100.78,14045
2018/06/07,15:00:00,100.78,100.78,100.77,100.78,29584
2018/06/07,15:01:00,100.78,100.80,100.77,100.80,68408
2018/06/07,15:02:00,100.80,100.83,100.80,100.82,39498
2018/06/07,15:03:00,100.82,100.82,100.68,100.69,53218
2018/06/07,15:04:00,100.68,100.81,100.67,100.78,47474
2018/06/07,15:05:00,100.79,100.88,100.79,100.87,26695
2018/06/07,15:06:00,100.87,100.93,100.86,100.90,41310
2018/06/07,15:07:00,100.90,100.91,100.85,100.86,44557
2018/06/07,15:08:00,100.85,100.93,100.84,100.86,62634
2018/06/07,15:09:00,100.87,100.91,100.85,100.88,29892
2018/06/07,15:10:00,100.89,100.89,100.78,100.79,58302
2018/06/07,15:11:00,100.80,100.85,100.73,100.74,147864
2018/06/07,15:12:00,100.73,100.80,100.73,100.76,30164
2018/06/07,15:13:00,100.76,100.86,100.75,100.86,48378
2018/06/07,15:14:00,100.86,100.91,100.84,100.89,42616
2018/06/07,15:15:00,100.89,100.92,100.87,100.88,29772
2018/06/07,15:16:00,100.88,100.91,100.86,100.88,28873
2018/06/07,15:17:00,100.88,100.90,100.85,100.89,31223
2018/06/07,15:18:00,100.89,100.90,100.87,100.89,23363
2018/06/07,15:19:00,100.89,100.89,100.81,100.85,37408
2018/06/07,15:20:00,100.85,100.90,100.84,100.90,25510
2018/06/07,15:21:00,100.90,100.97,100.89,100.97,41152
2018/06/07,15:22:00,100.97,100.98,100.93,100.93,28040
2018/06/07,15:23:00,100.93,100.93,100.89,100.90,55687
2018/06/07,15:24:00,100.90,100.94,100.89,100.94,32894
2018/06/07,15:25:00,100.94,101.00,100.94,100.99,46083
2018/06/07,15:26:00,100.99,101.04,100.99,101.01,47600
2018/06/07,15:27:00,101.01,101.03,100.98,101.03,27823
2018/06/07,15:28:00,101.03,101.10,101.00,101.08,56797
2018/06/07,15:29:00,101.08,101.10,100.98,101.02,90809
2018/06/07,15:30:00,101.02,101.02,100.92,100.99,50213
2018/06/07,15:31:00,100.99,101.01,100.98,100.98,39534
2018/06/07,15:32:00,100.98,100.99,100.90,100.91,52495
2018/06/07,15:33:00,100.92,100.95,100.90,100.93,36968
2018/06/07,15:34:00,100.93,100.97,100.92,100.95,37583
2018/06/07,15:35:00,100.96,100.96,100.89,100.91,30491
2018/06/07,15:36:00,100.91,100.95,100.90,100.94,31044
2018/06/07,15:37:00,100.94,100.96,100.93,100.95,30711
2018/06/07,15:38:00,100.95,101.01,100.93,100.98,63230
2018/06/07,15:39:00,100.98,101.00,100.96,100.98,48071
2018/06/07,15:40:00,100.98,100.98,100.89,100.90,107663
2018/06/07,15:41:00,100.90,100.98,100.90,100.93,102388
2018/06/07,15:42:00,100.92,100.97,100.89,100.97,128420
2018/06/07,15:43:00,100.96,100.97,100.93,100.96,78142
2018/06/07,15:44:00,100.95,100.95,100.88,100.92,44926
2018/06/07,15:45:00,100.92,100.93,100.82,100.82,88732
2018/06/07,15:46:00,100.82,100.88,100.79,100.80,82939
2018/06/07,15:47:00,100.80,100.86,100.79,100.82,58709
2018/06/07,15:48:00,100.82,100.86,100.81,100.83,63804
2018/06/07,15:49:00,100.83,100.84,100.75,100.78,90275
2018/06/07,15:50:00,100.78,100.83,100.74,100.83,88327
2018/06/07,15:51:00,100.83,100.94,100.73,100.94,236166
2018/06/07,15:52:00,100.94,100.94,100.90,100.94,78986
2018/06/07,15:53:00,100.94,100.94,100.88,100.89,76879
2018/06/07,15:54:00,100.89,100.95,100.88,100.94,114326
2018/06/07,15:55:00,100.94,100.94,100.88,100.88,55695
2018/06/07,15:56:00,100.88,100.97,100.88,100.97,229116
2018/06/07,15:57:00,100.97,100.97,100.88,100.91,146647
2018/06/07,15:58:00,100.91,100.97,100.90,100.94,142258
2018/06/07,15:59:00,100.94,100.96,100.86,100.87,200429
2018/06/07,16:00:00,100.87,100.95,100.83,100.88,371622
2018/06/08,09:31:00,101.09,101.27,100.90,101.10,187612
2018/06/08,09:32:00,101.10,101.12,100.89,100.90,70100
2018/06/08,09:33:00,100.90,100.94,100.82,100.87,77916
2018/06/08,09:34:00,100.87,100.90,100.55,100.57,83492
2018/06/08,09:35:00,100.57,100.73,100.55,100.71,69995
2018/06/08,09:36:00,100.71,100.76,100.63,100.64,147403
2018/06/08,09:37:00,100.64,100.84,100.63,100.73,125588
2018/06/08,09:38:00,100.73,100.73,100.58,100.58,75423
2018/06/08,09:39:00,100.58,100.62,100.54,100.59,82835
2018/06/08,09:40:00,100.59,100.73,100.59,100.71,68121
2018/06/08,09:41:00,100.71,100.92,100.69,100.90,148685
2018/06/08,09:42:00,100.90,100.91,100.66,100.76,114481
2018/06/08,09:43:00,100.76,100.84,100.67,100.72,68278
2018/06/08,09:44:00,100.72,100.78,100.68,100.70,75140
2018/06/08,09:45:00,100.70,100.87,100.70,100.86,76673
2018/06/08,09:46:00,100.86,100.94,100.80,100.86,101710
2018/06/08,09:47:00,100.86,101.03,100.86,101.00,124345
2018/06/08,09:48:00,101.00,101.01,100.86,100.89,87383
2018/06/08,09:49:00,100.89,101.00,100.87,100.94,84095
2018/06/08,09:50:00,100.95,101.08,100.93,101.05,84342
2018/06/08,09:51:00,101.05,101.11,101.01,101.09,46260
2018/06/08,09:52:00,101.09,101.16,101.04,101.07,75053
2018/06/08,09:53:00,101.06,101.06,100.92,100.94,54023
2018/06/08,09:54:00,100.93,101.05,100.93,101.04,115770
2018/06/08,09:55:00,101.04,101.09,100.99,101.04,122786
2018/06/08,09:56:00,101.04,101.04,100.98,101.00,46966
2018/06/08,09:57:00,101.00,101.02,100.93,100.98,67717
2018/06/08,09:58:00,100.98,100.98,100.88,100.94,60161
2018/06/08,09:59:00,100.94,101.03,100.92,100.99,60719
2018/06/08,10:00:00,100.99,101.10,100.94,101.02,130835
2018/06/08,10:01:00,101.02,101.04,100.98,100.98,80288
2018/06/08,10:02:00,100.98,101.05,100.96,101.02,42313
2018/06/08,10:03:00,101.02,101.08,100.99,101.06,72864
2018/06/08,10:04:00,101.06,101.10,101.02,101.02,58142
2018/06/08,10:05:00,101.02,101.06,100.97,100.98,75040
2018/06/08,10:06:00,100.97,100.99,100.90,100.94,40598
2018/06/08,10:07:00,100.94,101.01,100.94,100.94,53017
2018/06/08,10:08:00,100.94,100.98,100.92,100.92,66888
2018/06/08,10:09:00,100.93,100.94,100.90,100.93,66247
2018/06/08,10:10:00,100.93,101.01,100.93,100.99,48737
2018/06/08,10:11:00,100.99,101.00,100.94,101.00,34419
2018/06/08,10:12:00,100.98,101.03,100.98,101.02,23835
2018/06/08,10:13:00,101.02,101.05,100.98,101.02,75119
2018/06/08,10:14:00,101.03,101.06,101.02,101.05,57892
2018/06/08,10:15:00,101.05,101.06,100.98,100.99,32558
2018/06/08,10:16:00,100.99,101.00,100.95,100.99,30501
2018/06/08,10:17:00,100.99,101.02,100.94,100.95,34879
2018/06/08,10:18:00,100.95,100.96,100.86,100.89,53862
2018/06/08,10:19:00,100.89,100.92,100.88,100.91,35219
2018/06/08,10:20:00,100.91,100.99,100.87,100.99,35932
2018/06/08,10:21:00,100.99,101.01,100.92,101.01,28955
2018/06/08,10:22:00,101.01,101.09,101.01,101.05,45528
2018/06/08,10:23:00,101.05,101.06,101.00,101.03,32552
2018/06/08,10:24:00,101.03,101.03,100.94,100.97,30088
2018/06/08,10:25:00,100.97,101.00,100.92,101.00,22223
2018/06/08,10:26:00,101.00,101.01,100.93,100.97,39561
2018/06/08,10:27:00,100.97,100.98,100.90,100.94,44383
2018/06/08,10:28:00,100.94,100.96,100.91,100.95,25005
2018/06/08,10:29:00,100.95,100.98,100.81,100.83,72202
2018/06/08,10:30:00,100.83,100.88,100.80,100.82,32436
2018/06/08,10:31:00,100.81,100.81,100.71,100.76,63914
2018/06/08,10:32:00,100.76,100.82,100.75,100.75,49397
2018/06/08,10:33:00,100.75,100.78,100.73,100.74,34060
2018/06/08,10:34:00,100.74,100.81,100.73,100.74,42623
2018/06/08,10:35:00,100.74,100.81,100.72,100.79,51174
2018/06/08,10:36:00,100.79,100.85,100.78,100.82,17917
2018/06/08,10:37:00,100.82,100.87,100.81,100.86,38830
2018/06/08,10:38:00,100.86,100.86,100.79,100.81,47135
2018/06/08,10:39:00,100.81,100.84,100.76,100.79,72083
2018/06/08,10:40:00,100.79,100.79,100.70,100.72,130888
2018/06/08,10:41:00,100.72,100.76,100.70,100.73,39774
2018/06/08,10:42:00,100.73,100.75,100.68,100.70,53355
2018/06/08,10:43:00,100.70,100.70,100.63,100.63,98077
2018/06/08,10:44:00,100.63,100.80,100.63,100.77,60663
2018/06/08,10:45:00,100.78,100.78,100.73,100.76,31624
2018/06/08,10:46:00,100.76,100.77,100.74,100.77,57045
2018/06/08,10:47:00,100.77,100.77,100.72,100.73,29630
2018/06/08,10:48:00,100.73,100.75,100.70,100.75,29758
2018/06/08,10:49:00,100.75,100.84,100.75,100.83,49739
2018/06/08,10:50:00,100.83,100.91,100.83,100.84,51039
2018/06/08,10:51:00,100.84,100.91,100.82,100.90,56194
2018/06/08,10:52:00,100.90,100.94,100.89,100.92,35338
2018/06/08,10:53:00,100.92,100.96,100.91,100.95,34450
2018/06/08,10:54:00,100.96,100.99,100.95,100.97,44727
2018/06/08,10:55:00,100.97,101.07,100.96,101.07,41032
2018/06/08,10:56:00,101.07,101.11,101.05,101.10,50595
2018/06/08,10:57:00,101.10,101.17,101.10,101.17,50558
2018/06/08,10:58:00,101.17,101.17,101.13,101.13,26290
2018/06/08,10:59:00,101.13,101.17,101.11,101.12,35438
2018/06/08,11:00:00,101.13,101.17,101.12,101.16,42290
2018/06/08,11:01:00,101.15,101.15,101.11,101.12,35962
2018/06/08,11:02:00,101.12,101.14,101.11,101.13,14543
2018/06/08,11:03:00,101.13,101.15,101.09,101.11,28569
2018/06/08,11:04:00,101.11,101.14,101.08,101.13,19162
2018/06/08,11:05:00,101.14,101.21,101.13,101.21,35596
2018/06/08,11:06:00,101.20,101.22,101.19,101.20,17450
2018/06/08,11:07:00,101.21,101.27,101.21,101.27,30652
2018/06/08,11:08:00,101.27,101.39,101.25,101.38,27950
2018/06/08,11:09:00,101.39,101.39,101.35,101.36,32012
2018/06/08,11:10:00,101.36,101.40,101.35,101.39,29146
2018/06/08,11:11:00,101.39,101.47,101.39,101.46,42304
2018/06/08,11:12:00,101.46,101.48,101.46,101.47,26856
2018/06/08,11:13:00,101.47,101.49,101.42,101.45,29976
2018/06/08,11:14:00,101.45,101.49,101.43,101.47,65267
2018/06/08,11:15:00,101.47,101.61,101.47,101.60,65497
2018/06/08,11:16:00,101.59,101.62,101.58,101.59,30769
2018/06/08,11:17:00,101.59,101.63,101.56,101.58,38464
2018/06/08,11:18:00,101.58,101.58,101.52,101.52,28657
2018/06/08,11:19:00,101.53,101.61,101.51,101.61,36424
2018/06/08,11:20:00,101.61,101.63,101.55,101.56,47461
2018/06/08,11:21:00,101.56,101.56,101.51,101.54,67979
2018/06/08,11:22:00,101.54,101.56,101.53,101.54,35565
2018/06/08,11:23:00,101.54,101.55,101.44,101.47,67873
2018/06/08,11:24:00,101.46,101.48,101.40,101.48,38600
2018/06/08,11:25:00,101.48,101.50,101.41,101.42,59586
2018/06/08,11:26:00,101.42,101.52,101.41,101.49,41963
2018/06/08,11:27:00,101.49,101.50,101.42,101.43,21854
2018/06/08,11:28:00,101.42,101.43,101.37,101.39,35395
2018/06/08,11:29:00,101.39,101.41,101.38,101.41,40178
2018/06/08,11:30:00,101.41,101.46,101.38,101.45,59359
2018/06/08,11:31:00,101.46,101.47,101.41,101.41,22597
2018/06/08,11:32:00,101.41,101.43,101.34,101.35,43491
2018/06/08,11:33:00,101.35,101.35,101.26,101.26,55705
2018/06/08,11:34:00,101.25,101.27,101.16,101.26,124372
2018/06/08,11:35:00,101.26,101.31,101.26,101.31,36192
2018/06/08,11:36:00,101.31,101.33,101.22,101.25,35402
2018/06/08,11:37:00,101.25,101.36,101.24,101.36,65398
2018/06/08,11:38:00,101.36,101.39,101.35,101.36,40685
2018/06/08,11:39:00,101.38,101.45,101.34,101.40,48733
2018/06/08,11:40:00,101.41,101.41,101.31,101.31,51124
2018/06/08,11:41:00,101.32,101.39,101.32,101.37,14280
2018/06/08,11:42:00,101.38,101.40,101.36,101.39,17826
2018/06/08,11:43:00,101.39,101.39,101.31,101.35,37862
2018/06/08,11:44:00,101.35,101.35,101.28,101.33,43556
2018/06/08,11:45:00,101.33,101.34,101.30,101.32,15012
2018/06/08,11:46:00,101.32,101.35,101.18,101.21,98787
2018/06/08,11:47:00,101.21,101.21,101.16,101.20,17496
2018/06/08,11:48:00,101.20,101.26,101.15,101.25,51244
2018/06/08,11:49:00,101.26,101.27,101.22,101.23,13884
2018/06/08,11:50:00,101.22,101.23,101.20,101.21,16528
2018/06/08,11:51:00,101.21,101.24,101.21,101.23,19344
2018/06/08,11:52:00,101.23,101.23,101.20,101.22,89959
2018/06/08,11:53:00,101.22,101.23,101.16,101.19,30147
2018/06/08,11:54:00,101.19,101.23,101.16,101.23,16377
2018/06/08,11:55:00,101.23,101.25,101.22,101.24,16423
2018/06/08,11:56:00,101.24,101.26,101.21,101.24,27112
2018/06/08,11:57:00,101.25,101.32,101.22,101.31,34241
2018/06/08,11:58:00,101.31,101.32,101.29,101.31,28498
2018/06/08,11:59:00,101.31,101.31,101.27,101.29,17172
2018/06/08,12:00:00,101.29,101.30,101.25,101.25,17142
2018/06/08,12:01:00,101.26,101.29,101.25,101.29,24938
2018/06/08,12:02:00,101.29,101.29,101.23,101.25,36095
2018/06/08,12:03:00,101.24,101.28,101.24,101.27,17371
2018/06/08,12:04:00,101.27,101.32,101.27,101.32,23946
2018/06/08,12:05:00,101.32,101.32,101.27,101.27,30498
2018/06/08,12:06:00,101.27,101.30,101.25,101.29,16645
2018/06/08,12:07:00,101.28,101.29,101.27,101.28,13598
2018/06/08,12:08:00,101.28,101.28,101.22,101.24,18321
2018/06/08,12:09:00,101.24,101.25,101.21,101.21,17701
2018/06/08,12:10:00,101.21,101.25,101.20,101.24,32907
2018/06/08,12:11:00,101.23,101.26,101.23,101.24,20023
2018/06/08,12:12:00,101.23,101.24,101.19,101.19,21635
2018/06/08,12:13:00,101.18,101.22,101.18,101.20,19494
2018/06/08,12:14:00,101.20,101.21,101.17,101.21,16347
2018/06/08,12:15:00,101.21,101.22,101.19,101.22,12619
2018/06/08,12:16:00,101.21,101.25,101.21,101.24,12056
2018/06/08,12:17:00,101.24,101.26,101.24,101.25,17431
2018/06/08,12:18:00,101.25,101.33,101.25,101.32,35425
2018/06/08,12:19:00,101.32,101.35,101.29,101.35,38738
2018/06/08,12:20:00,101.34,101.36,101.30,101.33,51722
2018/06/08,12:21:00,101.33,101.38,101.31,101.37,34875
2018/06/08,12:22:00,101.37,101.39,101.36,101.39,33573
2018/06/08,12:23:00,101.39,101.42,101.37,101.40,44240
2018/06/08,12:24:00,101.40,101.42,101.39,101.41,27817
2018/06/08,12:25:00,101.41,101.44,101.39,101.44,16283
2018/06/08,12:26:00,101.43,101.43,101.39,101.40,20304
2018/06/08,12:27:00,101.39,101.43,101.38,101.42,41319
2018/06/08,12:28:00,101.42,101.45,101.40,101.45,30881
2018/06/08,12:29:00,101.45,101.46,101.42,101.43,27098
2018/06/08,12:30:00,101.44,101.46,101.41,101.46,17548
2018/06/08,12:31:00,101.45,101.50,101.45,101.47,37181
2018/06/08,12:32:00,101.47,101.52,101.47,101.52,33909
2018/06/08,12:33:00,101.52,101.54,101.50,101.53,26362
2018/06/08,12:34:00,101.53,101.53,101.50,101.52,23154
2018/06/08,12:35:00,101.52,101.55,101.51,101.55,31059
2018/06/08,12:36:00,101.55,101.56,101.52,101.52,26714
2018/06/08,12:37:00,101.52,101.53,101.46,101.47,24879
2018/06/08,12:38:00,101.48,101.48,101.44,101.47,20264
2018/06/08,12:39:00,101.46,101.47,101.42,101.42,13829
2018/06/08,12:40:00,101.42,101.47,101.41,101.46,20014
2018/06/08,12:41:00,101.46,101.47,101.42,101.47,26216
2018/06/08,12:42:00,101.47,101.50,101.46,101.50,28044
2018/06/08,12:43:00,101.50,101.51,101.46,101.48,47801
2018/06/08,12:44:00,101.47,101.49,101.39,101.41,74957
2018/06/08,12:45:00,101.41,101.43,101.41,101.42,21088
2018/06/08,12:46:00,101.41,101.46,101.41,101.46,20059
2018/06/08,12:47:00,101.46,101.47,101.43,101.43,29340
2018/06/08,12:48:00,101.43,101.48,101.43,101.45,23805
2018/06/08,12:49:00,101.46,101.47,101.44,101.46,32114
2018/06/08,12:50:00,101.46,101.49,101.46,101.49,29675
2018/06/08,12:51:00,101.49,101.53,101.48,101.52,32016
2018/06/08,12:52:00,101.51,101.56,101.51,101.54,18295
2018/06/08,12:53:00,101.53,101.56,101.51,101.55,19276
2018/06/08,12:54:00,101.55,101.56,101.51,101.52,36700
2018/06/08,12:55:00,101.52,101.54,101.51,101.51,21621
2018/06/08,12:56:00,101.51,101.54,101.51,101.53,29584
2018/06/08,12:57:00,101.53,101.53,101.51,101.53,21122
2018/06/08,12:58:00,101.53,101.53,101.46,101.49,32153
2018/06/08,12:59:00,101.49,101.49,101.46,101.48,16867
2018/06/08,13:00:00,101.47,101.48,101.44,101.47,26043
2018/06/08,13:01:00,101.47,101.48,101.44,101.44,19036
2018/06/08,13:02:00,101.44,101.45,101.42,101.43,24461
2018/06/08,13:03:00,101.43,101.45,101.39,101.44,25958
2018/06/08,13:04:00,101.44,101.46,101.42,101.45,29032
2018/06/08,13:05:00,101.45,101.45,101.42,101.44,34679
2018/06/08,13:06:00,101.45,101.45,101.39,101.44,25069
2018/06/08,13:07:00,101.44,101.44,101.41,101.43,21402
2018/06/08,13:08:00,101.43,101.44,101.39,101.44,30723
2018/06/08,13:09:00,101.44,101.48,101.44,101.48,19175
2018/06/08,13:10:00,101.47,101.48,101.44,101.48,19784
2018/06/08,13:11:00,101.48,101.49,101.46,101.48,20904
2018/06/08,13:12:00,101.48,101.51,101.46,101.48,12794
2018/06/08,13:13:00,101.48,101.50,101.47,101.47,11640
2018/06/08,13:14:00,101.48,101.48,101.42,101.43,46385
2018/06/08,13:15:00,101.44,101.44,101.42,101.43,14728
2018/06/08,13:16:00,101.43,101.45,101.42,101.44,12980
2018/06/08,13:17:00,101.44,101.44,101.43,101.43,13068
2018/06/08,13:18:00,101.43,101.45,101.40,101.41,19927
2018/06/08,13:19:00,101.41,101.46,101.41,101.44,14066
2018/06/08,13:20:00,101.44,101.47,101.44,101.45,17068
2018/06/08,13:21:00,101.45,101.47,101.45,101.45,8744
2018/06/08,13:22:00,101.45,101.46,101.44,101.44,8058
2018/06/08,13:23:00,101.44,101.47,101.44,101.46,11626
2018/06/08,13:24:00,101.46,101.46,101.42,101.42,17092
2018/06/08,13:25:00,101.42,101.42,101.39,101.40,24334
2018/06/08,13:26:00,101.40,101.43,101.38,101.40,31224
2018/06/08,13:27:00,101.40,101.42,101.40,101.41,19447
2018/06/08,13:28:00,101.41,101.41,101.39,101.41,25873
2018/06/08,13:29:00,101.41,101.42,101.41,101.41,5388
2018/06/08,13:30:00,101.41,101.42,101.41,101.41,11124
2018/06/08,13:31:00,101.41,101.42,101.40,101.42,18093
2018/06/08,13:32:00,101.42,101.42,101.40,101.41,22902
2018/06/08,13:33:00,101.40,101.40,101.37,101.39,33969
2018/06/08,13:34:00,101.39,101.40,101.36,101.39,18986
2018/06/08,13:35:00,101.39,101.42,101.38,101.40,16457
2018/06/08,13:36:00,101.40,101.42,101.40,101.42,19334
2018/06/08,13:37:00,101.42,101.44,101.42,101.44,23850
2018/06/08,13:38:00,101.44,101.47,101.44,101.45,26954
2018/06/08,13:39:00,101.45,101.46,101.42,101.45,33718
2018/06/08,13:40:00,101.45,101.45,101.39,101.43,41755
2018/06/08,13:41:00,101.43,101.45,101.42,101.43,22933
2018/06/08,13:42:00,101.43,101.45,101.43,101.45,25085
2018/06/08,13:43:00,101.45,101.45,101.42,101.45,17443
2018/06/08,13:44:00,101.45,101.46,101.40,101.45,18536
2018/06/08,13:45:00,101.45,101.46,101.41,101.43,19651
2018/06/08,13:46:00,101.44,101.49,101.44,101.46,35369
2018/06/08,13:47:00,101.47,101.51,101.46,101.46,32547
2018/06/08,13:48:00,101.46,101.49,101.46,101.47,14491
2018/06/08,13:49:00,101.47,101.49,101.45,101.47,20950
2018/06/08,13:50:00,101.47,101.47,101.41,101.42,51006
2018/06/08,13:51:00,101.41,101.43,101.41,101.42,16579
2018/06/08,13:52:00,101.42,101.45,101.41,101.43,25395
2018/06/08,13:53:00,101.43,101.43,101.25,101.33,171143
2018/06/08,13:54:00,101.32,101.45,101.30,101.38,127523
2018/06/08,13:55:00,101.39,101.41,101.37,101.39,16989
2018/06/08,13:56:00,101.39,101.40,101.33,101.39,21646
2018/06/08,13:57:00,101.39,101.39,101.35,101.37,15593
2018/06/08,13:58:00,101.37,101.37,101.35,101.37,13519
2018/06/08,13:59:00,101.37,101.42,101.36,101.38,21149
2018/06/08,14:00:00,101.38,101.40,101.36,101.38,16712
2018/06/08,14:01:00,101.38,101.40,101.36,101.39,16575
2018/06/08,14:02:00,101.39,101.42,101.39,101.42,17366
2018/06/08,14:03:00,101.41,101.43,101.40,101.40,19473
2018/06/08,14:04:00,101.41,101.41,101.39,101.40,19933
2018/06/08,14:05:00,101.40,101.41,101.39,101.39,13429
2018/06/08,14:06:00,101.39,101.41,101.39,101.41,16402
2018/06/08,14:07:00,101.41,101.41,101.37,101.39,75519
2018/06/08,14:08:00,101.38,101.41,101.37,101.40,28480
2018/06/08,14:09:00,101.40,101.42,101.40,101.40,29638
2018/06/08,14:10:00,101.41,101.46,101.40,101.44,45631
2018/06/08,14:11:00,101.45,101.48,101.44,101.47,29328
2018/06/08,14:12:00,101.47,101.47,101.45,101.46,34941
2018/06/08,14:13:00,101.46,101.51,101.45,101.51,87697
2018/06/08,14:14:00,101.51,101.54,101.50,101.52,29625
2018/06/08,14:15:00,101.52,101.60,101.50,101.57,92003
2018/06/08,14:16:00,101.58,101.64,101.58,101.64,48973
2018/06/08,14:17:00,101.64,101.64,101.61,101.63,26041
2018/06/08,14:18:00,101.63,101.64,101.59,101.59,20788
2018/06/08,14:19:00,101.59,101.60,101.55,101.55,22189
2018/06/08,14:20:00,101.55,101.55,101.51,101.52,11011
2018/06/08,14:21:00,101.52,101.53,101.49,101.51,41278
2018/06/08,14:22:00,101.51,101.52,101.48,101.51,42875
2018/06/08,14:23:00,101.51,101.54,101.49,101.54,20557
2018/06/08,14:24:00,101.53,101.56,101.51,101.56,27376
2018/06/08,14:25:00,101.56,101.58,101.54,101.56,13542
2018/06/08,14:26:00,101.55,101.56,101.54,101.56,7422
2018/06/08,14:27:00,101.56,101.59,101.55,101.58,14342
2018/06/08,14:28:00,101.57,101.61,101.57,101.61,41787
2018/06/08,14:29:00,101.61,101.62,101.59,101.60,26766
2018/06/08,14:30:00,101.60,101.63,101.57,101.63,40863
2018/06/08,14:31:00,101.63,101.66,101.62,101.65,36705
2018/06/08,14:32:00,101.64,101.65,101.63,101.65,20552
2018/06/08,14:33:00,101.65,101.65,101.61,101.62,32367
2018/06/08,14:34:00,101.62,101.64,101.62,101.63,69606
2018/06/08,14:35:00,101.63,101.65,101.63,101.64,25861
2018/06/08,14:36:00,101.64,101.69,101.64,101.68,36332
2018/06/08,14:37:00,101.68,101.70,101.68,101.68,26791
2018/06/08,14:38:00,101.68,101.68,101.65,101.66,12124
2018/06/08,14:39:00,101.65,101.69,101.65,101.68,14231
2018/06/08,14:40:00,101.68,101.69,101.66,101.68,23345
2018/06/08,14:41:00,101.69,101.72,101.69,101.70,29914
2018/06/08,14:42:00,101.70,101.72,101.70,101.71,15030
2018/06/08,14:43:00,101.70,101.74,101.70,101.72,15421
2018/06/08,14:44:00,101.72,101.76,101.71,101.74,34667
2018/06/08,14:45:00,101.74,101.77,101.72,101.77,15075
2018/06/08,14:46:00,101.77,101.77,101.74,101.77,16282
2018/06/08,14:47:00,101.77,101.78,101.75,101.77,13732
2018/06/08,14:48:00,101.77,101.77,101.71,101.74,33495
2018/06/08,14:49:00,101.73,101.74,101.71,101.71,21470
2018/06/08,14:50:00,101.71,101.73,101.69,101.70,104349
2018/06/08,14:51:00,101.70,101.79,101.70,101.75,79957
2018/06/08,14:52:00,101.75,101.84,101.74,101.83,63552
2018/06/08,14:53:00,101.83,101.84,101.80,101.83,34821
2018/06/08,14:54:00,101.83,101.83,101.79,101.80,34169
2018/06/08,14:55:00,101.80,101.81,101.80,101.81,10206
2018/06/08,14:56:00,101.81,101.81,101.79,101.81,21320
2018/06/08,14:57:00,101.81,101.81,101.79,101.80,12551
2018/06/08,14:58:00,101.80,101.80,101.73,101.75,51350
2018/06/08,14:59:00,101.75,101.76,101.71,101.72,18381
2018/06/08,15:00:00,101.72,101.72,101.67,101.68,21762
2018/06/08,15:01:00,101.67,101.69,101.66,101.68,39501
2018/06/08,15:02:00,101.68,101.71,101.68,101.71,25090
2018/06/08,15:03:00,101.71,101.71,101.68,101.69,25002
2018/06/08,15:04:00,101.69,101.70,101.67,101.67,42849
2018/06/08,15:05:00,101.67,101.69,101.66,101.67,20138
2018/06/08,15:06:00,101.67,101.69,101.67,101.68,11608
2018/06/08,15:07:00,101.68,101.69,101.67,101.67,30980
2018/06/08,15:08:00,101.68,101.69,101.67,101.68,31819
2018/06/08,15:09:00,101.68,101.70,101.67,101.67,32965
2018/06/08,15:10:00,101.67,101.68,101.64,101.65,27315
2018/06/08,15:11:00,101.66,101.69,101.66,101.68,28034
2018/06/08,15:12:00,101.68,101.71,101.67,101.71,29968
2018/06/08,15:13:00,101.70,101.70,101.66,101.67,38559
2018/06/08,15:14:00,101.66,101.67,101.62,101.63,40129
2018/06/08,15:15:00,101.63,101.66,101.61,101.62,44118
2018/06/08,15:16:00,101.62,101.64,101.62,101.63,24876
2018/06/08,15:17:00,101.63,101.64,101.62,101.63,45665
2018/06/08,15:18:00,101.63,101.64,101.62,101.62,24881
2018/06/08,15:19:00,101.62,101.63,101.57,101.58,44937
2018/06/08,15:20:00,101.58,101.59,101.52,101.54,42556
2018/06/08,15:21:00,101.54,101.59,101.54,101.59,30663
2018/06/08,15:22:00,101.59,101.61,101.59,101.61,14416
2018/06/08,15:23:00,101.61,101.66,101.60,101.65,40502
2018/06/08,15:24:00,101.64,101.65,101.60,101.62,25073
2018/06/08,15:25:00,101.62,101.62,101.61,101.61,12807
2018/06/08,15:26:00,101.62,101.63,101.57,101.60,35311
2018/06/08,15:27:00,101.60,101.60,101.58,101.59,26275
2018/06/08,15:28:00,101.60,101.62,101.59,101.62,20737
2018/06/08,15:29:00,101.62,101.64,101.61,101.62,19611
2018/06/08,15:30:00,101.62,101.63,101.61,101.63,12549
2018/06/08,15:31:00,101.63,101.68,101.63,101.67,37977
2018/06/08,15:32:00,101.67,101.70,101.66,101.69,15591
2018/06/08,15:33:00,101.69,101.72,101.69,101.72,27142
2018/06/08,15:34:00,101.71,101.72,101.69,101.71,35479
2018/06/08,15:35:00,101.71,101.72,101.69,101.70,21793
2018/06/08,15:36:00,101.70,101.71,101.69,101.69,23940
2018/06/08,15:37:00,101.69,101.73,101.69,101.69,23626
2018/06/08,15:38:00,101.69,101.74,101.69,101.74,29527
2018/06/08,15:39:00,101.74,101.74,101.71,101.74,24337
2018/06/08,15:40:00,101.74,101.75,101.73,101.75,28731
2018/06/08,15:41:00,101.75,101.76,101.73,101.74,42711
2018/06/08,15:42:00,101.74,101.76,101.73,101.73,33722
2018/06/08,15:43:00,101.73,101.75,101.72,101.72,32251
2018/06/08,15:44:00,101.73,101.73,101.69,101.71,41538
2018/06/08,15:45:00,101.71,101.73,101.69,101.71,57798
2018/06/08,15:46:00,101.72,101.75,101.70,101.74,38996
2018/06/08,15:47:00,101.74,101.76,101.73,101.74,53682
2018/06/08,15:48:00,101.74,101.74,101.65,101.67,54944
2018/06/08,15:49:00,101.67,101.70,101.64,101.68,56361
2018/06/08,15:50:00,101.67,101.70,101.67,101.70,38385
2018/06/08,15:51:00,101.70,101.95,101.70,101.86,379259
2018/06/08,15:52:00,101.86,101.88,101.83,101.87,100572
2018/06/08,15:53:00,101.87,101.88,101.78,101.81,207667
2018/06/08,15:54:00,101.81,101.85,101.80,101.83,58284
2018/06/08,15:55:00,101.83,101.84,101.81,101.82,119461
2018/06/08,15:56:00,101.82,101.82,101.64,101.64,393637
2018/06/08,15:57:00,101.65,101.72,101.64,101.65,217138
2018/06/08,15:58:00,101.65,101.68,101.63,101.67,209010
2018/06/08,15:59:00,101.67,101.67,101.59,101.67,288967
2018/06/08,16:00:00,101.67,101.69,101.61,101.63,593529
2018/06/11,09:31:00,101.37,101.59,101.19,101.22,565379
2018/06/11,09:32:00,101.22,101.31,101.10,101.15,71769
2018/06/11,09:33:00,101.15,101.19,101.02,101.10,106331
2018/06/11,09:34:00,101.10,101.17,101.05,101.10,104449
2018/06/11,09:35:00,101.10,101.15,101.05,101.09,136100
2018/06/11,09:36:00,101.09,101.24,101.09,101.11,242632
2018/06/11,09:37:00,101.11,101.11,100.96,100.99,186377
2018/06/11,09:38:00,100.99,100.99,100.77,100.80,133899
2018/06/11,09:39:00,100.81,100.81,100.67,100.71,122261
2018/06/11,09:40:00,100.71,100.86,100.70,100.76,102944
2018/06/11,09:41:00,100.77,100.83,100.69,100.71,93406
2018/06/11,09:42:00,100.72,100.88,100.70,100.87,117246
2018/06/11,09:43:00,100.88,100.94,100.86,100.93,118204
2018/06/11,09:44:00,100.94,100.98,100.89,100.97,99630
2018/06/11,09:45:00,100.96,101.00,100.92,100.96,105733
2018/06/11,09:46:00,100.96,101.04,100.95,101.00,99718
2018/06/11,09:47:00,101.00,101.05,100.94,100.96,106316
2018/06/11,09:48:00,100.96,101.02,100.96,100.97,59716
2018/06/11,09:49:00,100.98,101.03,100.88,101.02,64572
2018/06/11,09:50:00,101.02,101.14,101.00,101.14,119163
2018/06/11,09:51:00,101.14,101.32,101.14,101.28,99280
2018/06/11,09:52:00,101.28,101.33,101.27,101.30,52876
2018/06/11,09:53:00,101.31,101.31,101.22,101.26,48697
2018/06/11,09:54:00,101.26,101.31,101.24,101.27,71555
2018/06/11,09:55:00,101.28,101.28,101.19,101.20,32100
2018/06/11,09:56:00,101.20,101.25,101.16,101.19,43973
2018/06/11,09:57:00,101.19,101.24,101.11,101.17,50056
2018/06/11,09:58:00,101.16,101.22,101.14,101.15,104096
2018/06/11,09:59:00,101.15,101.15,101.09,101.12,39047
2018/06/11,10:00:00,101.12,101.15,101.11,101.13,96760
2018/06/11,10:01:00,101.13,101.14,101.09,101.09,60402
2018/06/11,10:02:00,101.09,101.15,101.06,101.15,80008
2018/06/11,10:03:00,101.15,101.18,101.13,101.15,81386
2018/06/11,10:04:00,101.15,101.15,101.07,101.14,85859
2018/06/11,10:05:00,101.14,101.16,101.05,101.06,78031
2018/06/11,10:06:00,101.06,101.07,101.01,101.02,52555
2018/06/11,10:07:00,101.02,101.02,100.93,101.01,86989
2018/06/11,10:08:00,101.00,101.03,100.97,100.99,49604
2018/06/11,10:09:00,100.99,101.04,100.96,101.04,89936
2018/06/11,10:10:00,101.04,101.05,100.96,100.98,93916
2018/06/11,10:11:00,100.97,101.00,100.94,100.95,41688
2018/06/11,10:12:00,100.95,101.05,100.95,101.04,34115
2018/06/11,10:13:00,101.04,101.05,101.00,101.03,31350
2018/06/11,10:14:00,101.02,101.07,101.00,101.01,47928
2018/06/11,10:15:00,101.01,101.03,100.99,101.00,54342
2018/06/11,10:16:00,101.00,101.03,100.94,101.00,73617
2018/06/11,10:17:00,100.99,101.01,100.93,100.94,70742
2018/06/11,10:18:00,100.94,100.97,100.89,100.90,59486
2018/06/11,10:19:00,100.90,100.90,100.82,100.83,78963
2018/06/11,10:20:00,100.83,100.99,100.82,100.97,63512
2018/06/11,10:21:00,100.96,100.97,100.86,100.93,51043
2018/06/11,10:22:00,100.93,100.94,100.85,100.93,41020
2018/06/11,10:23:00,100.94,100.97,100.91,100.95,33794
2018/06/11,10:24:00,100.95,100.98,100.92,100.95,41892
2018/06/11,10:25:00,100.95,100.99,100.93,100.94,31168
2018/06/11,10:26:00,100.94,100.97,100.90,100.97,55978
2018/06/11,10:27:00,100.97,101.09,100.97,101.06,83994
2018/06/11,10:28:00,101.06,101.07,101.00,101.07,38613
2018/06/11,10:29:00,101.07,101.08,100.97,101.01,52334
2018/06/11,10:30:00,101.01,101.01,100.94,100.95,79329
2018/06/11,10:31:00,100.95,101.00,100.90,101.00,89041
2018/06/11,10:32:00,101.00,101.05,100.98,101.01,34585
2018/06/11,10:33:00,101.01,101.07,100.99,101.03,44546
2018/06/11,10:34:00,101.03,101.08,101.03,101.04,12470
2018/06/11,10:35:00,101.04,101.04,100.97,100.98,32865
2018/06/11,10:36:00,100.98,101.02,100.97,101.00,28207
2018/06/11,10:37:00,101.00,101.02,100.99,100.99,18364
2018/06/11,10:38:00,100.98,101.04,100.98,100.98,26547
2018/06/11,10:39:00,100.99,101.00,100.95,100.99,31084
2018/06/11,10:40:00,100.99,101.00,100.92,100.93,22811
2018/06/11,10:41:00,100.92,100.93,100.88,100.89,33042
2018/06/11,10:42:00,100.89,100.89,100.84,100.86,42224
2018/06/11,10:43:00,100.85,100.90,100.85,100.89,13479
2018/06/11,10:44:00,100.89,100.91,100.86,100.88,30190
2018/06/11,10:45:00,100.88,100.91,100.84,100.89,27097
2018/06/11,10:46:00,100.89,100.97,100.88,100.93,25604
2018/06/11,10:47:00,100.94,100.95,100.91,100.92,39976
2018/06/11,10:48:00,100.92,100.94,100.85,100.87,39386
2018/06/11,10:49:00,100.87,100.89,100.85,100.87,23024
2018/06/11,10:50:00,100.87,100.90,100.86,100.88,9764
2018/06/11,10:51:00,100.88,101.01,100.88,100.99,32768
2018/06/11,10:52:00,100.99,101.05,100.98,101.03,36129
2018/06/11,10:53:00,101.03,101.08,101.03,101.06,22321
2018/06/11,10:54:00,101.06,101.06,100.91,100.98,54255
2018/06/11,10:55:00,100.97,101.04,100.96,101.03,35251
2018/06/11,10:56:00,101.03,101.04,100.97,101.00,34954
2018/06/11,10:57:00,101.00,101.06,101.00,101.05,27075
2018/06/11,10:58:00,101.06,101.09,101.02,101.06,38529
2018/06/11,10:59:00,101.09,101.09,101.04,101.09,42287
2018/06/11,11:00:00,101.09,101.11,101.08,101.11,56777
2018/06/11,11:01:00,101.11,101.13,101.10,101.11,14075
2018/06/11,11:02:00,101.11,101.16,101.11,101.14,37686
2018/06/11,11:03:00,101.14,101.16,101.11,101.14,23551
2018/06/11,11:04:00,101.14,101.15,101.07,101.07,24875
2018/06/11,11:05:00,101.07,101.13,101.07,101.10,19644
2018/06/11,11:06:00,101.10,101.13,101.10,101.12,20261
2018/06/11,11:07:00,101.12,101.12,101.03,101.07,35849
2018/06/11,11:08:00,101.06,101.07,101.02,101.03,20912
2018/06/11,11:09:00,101.02,101.12,101.02,101.12,25110
2018/06/11,11:10:00,101.12,101.17,101.12,101.13,41056
2018/06/11,11:11:00,101.13,101.13,101.04,101.05,34758
2018/06/11,11:12:00,101.05,101.09,101.03,101.03,27469
2018/06/11,11:13:00,101.04,101.06,101.01,101.01,38228
2018/06/11,11:14:00,101.01,101.05,100.98,101.03,47397
2018/06/11,11:15:00,101.04,101.05,100.98,101.05,21306
2018/06/11,11:16:00,101.05,101.09,101.04,101.05,25016
2018/06/11,11:17:00,101.05,101.07,101.05,101.07,11279
2018/06/11,11:18:00,101.07,101.07,101.00,101.04,33499
2018/06/11,11:19:00,101.05,101.05,101.01,101.04,19688
2018/06/11,11:20:00,101.04,101.09,101.04,101.08,19364
2018/06/11,11:21:00,101.08,101.08,101.04,101.06,27414
2018/06/11,11:22:00,101.07,101.15,101.06,101.15,41899
2018/06/11,11:23:00,101.15,101.21,101.14,101.20,33006
2018/06/11,11:24:00,101.20,101.21,101.19,101.20,15987
2018/06/11,11:25:00,101.20,101.23,101.19,101.23,29827
2018/06/11,11:26:00,101.22,101.23,101.20,101.22,24479
2018/06/11,11:27:00,101.22,101.25,101.21,101.23,33353
2018/06/11,11:28:00,101.23,101.27,101.23,101.27,34121
2018/06/11,11:29:00,101.26,101.29,101.26,101.29,32410
2018/06/11,11:30:00,101.28,101.29,101.25,101.27,27215
2018/06/11,11:31:00,101.27,101.27,101.23,101.25,15869
2018/06/11,11:32:00,101.25,101.26,101.22,101.23,15226
2018/06/11,11:33:00,101.24,101.25,101.18,101.19,34646
2018/06/11,11:34:00,101.19,101.24,101.18,101.24,35401
2018/06/11,11:35:00,101.24,101.26,101.23,101.25,22895
2018/06/11,11:36:00,101.25,101.27,101.25,101.27,21673
2018/06/11,11:37:00,101.26,101.28,101.22,101.22,37223
2018/06/11,11:38:00,101.22,101.27,101.20,101.27,37467
2018/06/11,11:39:00,101.27,101.32,101.26,101.32,34263
2018/06/11,11:40:00,101.32,101.33,101.30,101.32,23242
2018/06/11,11:41:00,101.33,101.38,101.32,101.37,37050
2018/06/11,11:42:00,101.37,101.38,101.35,101.37,28947
2018/06/11,11:43:00,101.36,101.42,101.36,101.42,35716
2018/06/11,11:44:00,101.42,101.44,101.38,101.42,27731
2018/06/11,11:45:00,101.43,101.46,101.42,101.45,15804
2018/06/11,11:46:00,101.44,101.44,101.40,101.41,29134
2018/06/11,11:47:00,101.41,101.41,101.37,101.38,13111
2018/06/11,11:48:00,101.38,101.38,101.36,101.37,25118
2018/06/11,11:49:00,101.37,101.38,101.36,101.38,17200
2018/06/11,11:50:00,101.38,101.43,101.38,101.42,15956
2018/06/11,11:51:00,101.42,101.45,101.42,101.45,14995
2018/06/11,11:52:00,101.45,101.45,101.40,101.40,15432
2018/06/11,11:53:00,101.40,101.40,101.38,101.38,12767
2018/06/11,11:54:00,101.38,101.43,101.38,101.40,13221
2018/06/11,11:55:00,101.41,101.42,101.36,101.38,15364
2018/06/11,11:56:00,101.39,101.43,101.38,101.43,23191
2018/06/11,11:57:00,101.43,101.43,101.39,101.39,29830
2018/06/11,11:58:00,101.39,101.40,101.38,101.40,17634
2018/06/11,11:59:00,101.40,101.47,101.40,101.47,23202
2018/06/11,12:00:00,101.47,101.49,101.46,101.47,21951
2018/06/11,12:01:00,101.48,101.49,101.43,101.44,14372
2018/06/11,12:02:00,101.44,101.47,101.43,101.44,22461
2018/06/11,12:03:00,101.44,101.47,101.43,101.47,7890
2018/06/11,12:04:00,101.47,101.48,101.45,101.48,29928
2018/06/11,12:05:00,101.48,101.49,101.46,101.47,25447
2018/06/11,12:06:00,101.47,101.49,101.46,101.48,22022
2018/06/11,12:07:00,101.48,101.49,101.46,101.47,26172
2018/06/11,12:08:00,101.48,101.50,101.46,101.48,25522
2018/06/11,12:09:00,101.48,101.49,101.47,101.48,23735
2018/06/11,12:10:00,101.48,101.49,101.47,101.48,16825
2018/06/11,12:11:00,101.48,101.50,101.48,101.49,19397
2018/06/11,12:12:00,101.50,101.50,101.46,101.48,27422
2018/06/11,12:13:00,101.48,101.50,101.48,101.50,48358
2018/06/11,12:14:00,101.50,101.50,101.47,101.47,20679
2018/06/11,12:15:00,101.48,101.48,101.43,101.44,28737
2018/06/11,12:16:00,101.45,101.45,101.38,101.42,103956
2018/06/11,12:17:00,101.42,101.42,101.37,101.38,31355
2018/06/11,12:18:00,101.38,101.40,101.36,101.38,28750
2018/06/11,12:19:00,101.38,101.45,101.37,101.45,59850
2018/06/11,12:20:00,101.44,101.45,101.42,101.43,24319
2018/06/11,12:21:00,101.43,101.45,101.42,101.44,18613
2018/06/11,12:22:00,101.43,101.44,101.42,101.43,20590
2018/06/11,12:23:00,101.43,101.46,101.43,101.46,48197
2018/06/11,12:24:00,101.46,101.49,101.46,101.48,43771
2018/06/11,12:25:00,101.48,101.49,101.46,101.48,11094
2018/06/11,12:26:00,101.48,101.49,101.46,101.48,25648
2018/06/11,12:27:00,101.48,101.54,101.46,101.52,34304
2018/06/11,12:28:00,101.52,101.54,101.50,101.50,30388
2018/06/11,12:29:00,101.50,101.51,101.46,101.51,32315
2018/06/11,12:30:00,101.50,101.51,101.47,101.49,30494
2018/06/11,12:31:00,101.49,101.53,101.49,101.50,43135
2018/06/11,12:32:00,101.50,101.51,101.46,101.48,45292
2018/06/11,12:33:00,101.48,101.50,101.46,101.50,12682
2018/06/11,12:34:00,101.49,101.50,101.48,101.50,20460
2018/06/11,12:35:00,101.50,101.50,101.48,101.49,13878
2018/06/11,12:36:00,101.49,101.49,101.45,101.46,20334
2018/06/11,12:37:00,101.46,101.50,101.46,101.49,114832
2018/06/11,12:38:00,101.49,101.49,101.47,101.48,14572
2018/06/11,12:39:00,101.48,101.49,101.45,101.46,17840
2018/06/11,12:40:00,101.46,101.47,101.43,101.44,14166
2018/06/11,12:41:00,101.45,101.45,101.43,101.43,22401
2018/06/11,12:42:00,101.44,101.46,101.42,101.44,21818
2018/06/11,12:43:00,101.44,101.45,101.42,101.43,14916
2018/06/11,12:44:00,101.43,101.43,101.41,101.42,23667
2018/06/11,12:45:00,101.43,101.43,101.41,101.41,12448
2018/06/11,12:46:00,101.41,101.42,101.37,101.39,18883
2018/06/11,12:47:00,101.39,101.43,101.39,101.41,17999
2018/06/11,12:48:00,101.41,101.42,101.37,101.38,18688
2018/06/11,12:49:00,101.38,101.39,101.37,101.39,12767
2018/06/11,12:50:00,101.39,101.40,101.39,101.40,12854
2018/06/11,12:51:00,101.40,101.41,101.38,101.41,15479
2018/06/11,12:52:00,101.41,101.41,101.38,101.39,15675
2018/06/11,12:53:00,101.39,101.40,101.38,101.39,33218
2018/06/11,12:54:00,101.39,101.41,101.38,101.39,9569
2018/06/11,12:55:00,101.39,101.39,101.38,101.38,11695
2018/06/11,12:56:00,101.38,101.40,101.38,101.39,8046
2018/06/11,12:57:00,101.39,101.41,101.39,101.41,14557
2018/06/11,12:58:00,101.40,101.41,101.39,101.39,7918
2018/06/11,12:59:00,101.40,101.40,101.34,101.35,32604
2018/06/11,13:00:00,101.35,101.37,101.35,101.37,14268
2018/06/11,13:01:00,101.37,101.40,101.37,101.38,11070
2018/06/11,13:02:00,101.39,101.40,101.39,101.39,7972
2018/06/11,13:03:00,101.39,101.41,101.39,101.40,17569
2018/06/11,13:04:00,101.40,101.40,101.32,101.34,25106
2018/06/11,13:05:00,101.34,101.34,101.29,101.31,18703
2018/06/11,13:06:00,101.30,101.33,101.29,101.32,18916
2018/06/11,13:07:00,101.32,101.33,101.29,101.30,15230
2018/06/11,13:08:00,101.30,101.30,101.27,101.28,36380
2018/06/11,13:09:00,101.28,101.29,101.27,101.29,11147
2018/06/11,13:10:00,101.29,101.34,101.28,101.34,29695
2018/06/11,13:11:00,101.34,101.37,101.34,101.37,18404
2018/06/11,13:12:00,101.37,101.41,101.36,101.40,34288
2018/06/11,13:13:00,101.41,101.41,101.38,101.40,11776
2018/06/11,13:14:00,101.41,101.43,101.39,101.42,17410
2018/06/11,13:15:00,101.42,101.43,101.40,101.42,18009
2018/06/11,13:16:00,101.42,101.42,101.40,101.41,7535
2018/06/11,13:17:00,101.41,101.42,101.38,101.39,20429
2018/06/11,13:18:00,101.39,101.41,101.38,101.40,22940
2018/06/11,13:19:00,101.40,101.40,101.38,101.39,9130
2018/06/11,13:20:00,101.39,101.40,101.38,101.38,12832
2018/06/11,13:21:00,101.38,101.40,101.36,101.36,17978
2018/06/11,13:22:00,101.36,101.38,101.35,101.36,13507
2018/06/11,13:23:00,101.35,101.36,101.34,101.36,36109
2018/06/11,13:24:00,101.35,101.36,101.32,101.33,32684
2018/06/11,13:25:00,101.33,101.36,101.33,101.34,7794
2018/06/11,13:26:00,101.34,101.35,101.33,101.35,14875
2018/06/11,13:27:00,101.35,101.36,101.33,101.35,19603
2018/06/11,13:28:00,101.36,101.37,101.34,101.37,9385
2018/06/11,13:29:00,101.37,101.37,101.34,101.35,13564
2018/06/11,13:30:00,101.35,101.39,101.34,101.37,13230
2018/06/11,13:31:00,101.37,101.39,101.35,101.37,22958
2018/06/11,13:32:00,101.38,101.40,101.37,101.39,16211
2018/06/11,13:33:00,101.37,101.38,101.36,101.38,10784
2018/06/11,13:34:00,101.38,101.38,101.36,101.36,8578
2018/06/11,13:35:00,101.36,101.38,101.36,101.38,17820
2018/06/11,13:36:00,101.38,101.39,101.37,101.37,9737
2018/06/11,13:37:00,101.38,101.39,101.37,101.39,12162
2018/06/11,13:38:00,101.39,101.40,101.37,101.38,24145
2018/06/11,13:39:00,101.39,101.40,101.38,101.40,9158
2018/06/11,13:40:00,101.40,101.40,101.38,101.40,12718
2018/06/11,13:41:00,101.40,101.44,101.38,101.44,24538
2018/06/11,13:42:00,101.44,101.44,101.43,101.44,38503
2018/06/11,13:43:00,101.43,101.44,101.37,101.37,29621
2018/06/11,13:44:00,101.37,101.37,101.34,101.34,11855
2018/06/11,13:45:00,101.34,101.36,101.34,101.35,18073
2018/06/11,13:46:00,101.35,101.36,101.32,101.32,34251
2018/06/11,13:47:00,101.32,101.35,101.28,101.34,26595
2018/06/11,13:48:00,101.34,101.34,101.25,101.27,29779
2018/06/11,13:49:00,101.27,101.32,101.27,101.32,8029
2018/06/11,13:50:00,101.31,101.34,101.30,101.33,18894
2018/06/11,13:51:00,101.33,101.34,101.32,101.33,10536
2018/06/11,13:52:00,101.33,101.33,101.30,101.32,68934
2018/06/11,13:53:00,101.32,101.32,101.29,101.29,21523
2018/06/11,13:54:00,101.29,101.30,101.29,101.30,8779
2018/06/11,13:55:00,101.30,101.30,101.20,101.21,66520
2018/06/11,13:56:00,101.21,101.23,101.20,101.22,33347
2018/06/11,13:57:00,101.22,101.22,101.20,101.21,13549
2018/06/11,13:58:00,101.21,101.25,101.20,101.24,26438
2018/06/11,13:59:00,101.24,101.25,101.23,101.25,21004
2018/06/11,14:00:00,101.25,101.29,101.24,101.28,22482
2018/06/11,14:01:00,101.28,101.28,101.22,101.23,30076
2018/06/11,14:02:00,101.22,101.26,101.21,101.24,21297
2018/06/11,14:03:00,101.24,101.25,101.22,101.23,19633
2018/06/11,14:04:00,101.23,101.24,101.20,101.21,25559
2018/06/11,14:05:00,101.22,101.23,101.20,101.21,38636
2018/06/11,14:06:00,101.21,101.23,101.19,101.22,31548
2018/06/11,14:07:00,101.22,101.23,101.21,101.21,14730
2018/06/11,14:08:00,101.21,101.21,101.14,101.20,37366
2018/06/11,14:09:00,101.19,101.20,101.18,101.18,19369
2018/06/11,14:10:00,101.18,101.21,101.18,101.19,31125
2018/06/11,14:11:00,101.19,101.19,101.16,101.19,14839
2018/06/11,14:12:00,101.18,101.20,101.18,101.19,32086
2018/06/11,14:13:00,101.19,101.20,101.19,101.19,120730
2018/06/11,14:14:00,101.19,101.19,101.14,101.16,31262
2018/06/11,14:15:00,101.16,101.16,101.09,101.13,41012
2018/06/11,14:16:00,101.13,101.14,101.08,101.14,24663
2018/06/11,14:17:00,101.14,101.14,101.10,101.12,16907
2018/06/11,14:18:00,101.12,101.13,101.11,101.13,25216
2018/06/11,14:19:00,101.13,101.13,101.09,101.13,58958
2018/06/11,14:20:00,101.12,101.13,101.10,101.11,15952
2018/06/11,14:21:00,101.10,101.12,101.10,101.12,8268
2018/06/11,14:22:00,101.12,101.13,101.11,101.11,70990
2018/06/11,14:23:00,101.12,101.12,101.09,101.10,27422
2018/06/11,14:24:00,101.10,101.10,101.09,101.09,11295
2018/06/11,14:25:00,101.10,101.14,101.08,101.14,61832
2018/06/11,14:26:00,101.14,101.14,101.13,101.13,14231
2018/06/11,14:27:00,101.13,101.14,101.10,101.11,22394
2018/06/11,14:28:00,101.11,101.13,101.10,101.12,25565
2018/06/11,14:29:00,101.13,101.14,101.07,101.07,33946
2018/06/11,14:30:00,101.08,101.11,101.08,101.11,10943
2018/06/11,14:31:00,101.11,101.11,101.07,101.07,23026
2018/06/11,14:32:00,101.08,101.11,101.04,101.10,48920
2018/06/11,14:33:00,101.10,101.11,101.06,101.07,20509
2018/06/11,14:34:00,101.06,101.14,101.06,101.13,22386
2018/06/11,14:35:00,101.13,101.15,101.12,101.15,36101
2018/06/11,14:36:00,101.13,101.14,101.09,101.12,27561
2018/06/11,14:37:00,101.12,101.15,101.12,101.15,20637
2018/06/11,14:38:00,101.15,101.16,101.13,101.14,28705
2018/06/11,14:39:00,101.14,101.15,101.13,101.13,18134
2018/06/11,14:40:00,101.13,101.13,101.09,101.10,19360
2018/06/11,14:41:00,101.10,101.13,101.08,101.13,31847
2018/06/11,14:42:00,101.13,101.14,101.12,101.14,16232
2018/06/11,14:43:00,101.14,101.18,101.13,101.16,25971
2018/06/11,14:44:00,101.16,101.20,101.16,101.19,41213
2018/06/11,14:45:00,101.19,101.19,101.15,101.15,19524
2018/06/11,14:46:00,101.16,101.16,101.10,101.12,27422
2018/06/11,14:47:00,101.12,101.13,101.10,101.11,31374
2018/06/11,14:48:00,101.11,101.14,101.11,101.14,17867
2018/06/11,14:49:00,101.14,101.14,101.11,101.13,16245
2018/06/11,14:50:00,101.13,101.17,101.13,101.17,14478
2018/06/11,14:51:00,101.17,101.18,101.16,101.18,21669
2018/06/11,14:52:00,101.17,101.17,101.15,101.16,25351
2018/06/11,14:53:00,101.16,101.17,101.15,101.16,23499
2018/06/11,14:54:00,101.16,101.16,101.13,101.13,22988
2018/06/11,14:55:00,101.14,101.15,101.13,101.15,13258
2018/06/11,14:56:00,101.14,101.17,101.13,101.16,16891
2018/06/11,14:57:00,101.16,101.18,101.15,101.18,31904
2018/06/11,14:58:00,101.18,101.19,101.16,101.16,39103
2018/06/11,14:59:00,101.17,101.19,101.16,101.19,30441
2018/06/11,15:00:00,101.19,101.19,101.18,101.18,12482
2018/06/11,15:01:00,101.19,101.20,101.18,101.19,33272
2018/06/11,15:02:00,101.19,101.21,101.19,101.21,17556
2018/06/11,15:03:00,101.21,101.25,101.21,101.25,27082
2018/06/11,15:04:00,101.25,101.26,101.23,101.24,45795
2018/06/11,15:05:00,101.24,101.28,101.24,101.27,19027
2018/06/11,15:06:00,101.27,101.29,101.24,101.29,33315
2018/06/11,15:07:00,101.28,101.30,101.27,101.29,24950
2018/06/11,15:08:00,101.30,101.31,101.29,101.31,59833
2018/06/11,15:09:00,101.31,101.31,101.24,101.25,61650
2018/06/11,15:10:00,101.25,101.25,101.24,101.24,13834
2018/06/11,15:11:00,101.24,101.24,101.19,101.21,46746
2018/06/11,15:12:00,101.21,101.21,101.18,101.20,42987
2018/06/11,15:13:00,101.20,101.21,101.20,101.21,11187
2018/06/11,15:14:00,101.21,101.21,101.18,101.18,45428
2018/06/11,15:15:00,101.18,101.19,101.17,101.17,31856
2018/06/11,15:16:00,101.18,101.18,101.16,101.16,15042
2018/06/11,15:17:00,101.16,101.17,101.16,101.17,7756
2018/06/11,15:18:00,101.17,101.20,101.16,101.20,30992
2018/06/11,15:19:00,101.20,101.20,101.19,101.19,16754
2018/06/11,15:20:00,101.19,101.20,101.14,101.14,52294
2018/06/11,15:21:00,101.14,101.17,101.14,101.16,22835
2018/06/11,15:22:00,101.15,101.16,101.15,101.15,36712
2018/06/11,15:23:00,101.15,101.21,101.15,101.21,22779
2018/06/11,15:24:00,101.21,101.24,101.21,101.24,29685
2018/06/11,15:25:00,101.24,101.24,101.22,101.22,19398
2018/06/11,15:26:00,101.22,101.24,101.22,101.24,14622
2018/06/11,15:27:00,101.24,101.25,101.23,101.25,24464
2018/06/11,15:28:00,101.25,101.25,101.21,101.21,43837
2018/06/11,15:29:00,101.21,101.24,101.20,101.23,22063
2018/06/11,15:30:00,101.23,101.23,101.19,101.20,33519
2018/06/11,15:31:00,101.20,101.24,101.20,101.24,35662
2018/06/11,15:32:00,101.23,101.24,101.21,101.22,57457
2018/06/11,15:33:00,101.23,101.23,101.21,101.22,11289
2018/06/11,15:34:00,101.22,101.23,101.21,101.22,25383
2018/06/11,15:35:00,101.23,101.24,101.21,101.24,25720
2018/06/11,15:36:00,101.24,101.24,101.23,101.24,22086
2018/06/11,15:37:00,101.24,101.24,101.21,101.22,28463
2018/06/11,15:38:00,101.22,101.23,101.21,101.22,19721
2018/06/11,15:39:00,101.22,101.22,101.20,101.21,19923
2018/06/11,15:40:00,101.21,101.21,101.19,101.20,24700
2018/06/11,15:41:00,101.20,101.21,101.19,101.20,34290
2018/06/11,15:42:00,101.20,101.20,101.17,101.19,24020
2018/06/11,15:43:00,101.19,101.23,101.19,101.21,45650
2018/06/11,15:44:00,101.20,101.21,101.19,101.20,20505
2018/06/11,15:45:00,101.20,101.20,101.18,101.19,27734
2018/06/11,15:46:00,101.19,101.25,101.18,101.24,62039
2018/06/11,15:47:00,101.24,101.26,101.23,101.26,41915
2018/06/11,15:48:00,101.26,101.29,101.26,101.27,40544
2018/06/11,15:49:00,101.27,101.32,101.26,101.31,36311
2018/06/11,15:50:00,101.31,101.34,101.29,101.34,131556
2018/06/11,15:51:00,101.33,101.34,101.08,101.13,329755
2018/06/11,15:52:00,101.13,101.17,101.11,101.17,108668
2018/06/11,15:53:00,101.16,101.17,101.14,101.16,69516
2018/06/11,15:54:00,101.16,101.20,101.15,101.17,80519
2018/06/11,15:55:00,101.17,101.19,101.15,101.16,87761
2018/06/11,15:56:00,101.16,101.19,101.13,101.17,167776
2018/06/11,15:57:00,101.17,101.17,101.13,101.15,112728
2018/06/11,15:58:00,101.15,101.17,101.07,101.09,178911
2018/06/11,15:59:00,101.09,101.12,101.06,101.09,143665
2018/06/11,16:00:00,101.10,101.10,101.00,101.05,537187
2018/06/12,09:31:00,101.10,101.26,101.05,101.22,432549
2018/06/12,09:32:00,101.22,101.27,101.16,101.26,56424
2018/06/12,09:33:00,101.27,101.34,101.21,101.34,67788
2018/06/12,09:34:00,101.34,101.39,101.26,101.28,87365
2018/06/12,09:35:00,101.28,101.30,101.15,101.15,83993
2018/06/12,09:36:00,101.15,101.24,101.14,101.16,52859
2018/06/12,09:37:00,101.16,101.21,101.11,101.18,64871
2018/06/12,09:38:00,101.19,101.20,101.09,101.20,38027
2018/06/12,09:39:00,101.20,101.25,101.20,101.24,53542
2018/06/12,09:40:00,101.24,101.32,101.23,101.28,53050
2018/06/12,09:41:00,101.28,101.31,101.28,101.30,35225
2018/06/12,09:42:00,101.30,101.35,101.29,101.34,66783
2018/06/12,09:43:00,101.34,101.43,101.34,101.37,76524
2018/06/12,09:44:00,101.37,101.44,101.37,101.40,52220
2018/06/12,09:45:00,101.40,101.43,101.30,101.34,81712
2018/06/12,09:46:00,101.34,101.45,101.34,101.36,68326
2018/06/12,09:47:00,101.36,101.37,101.32,101.36,37761
2018/06/12,09:48:00,101.36,101.37,101.31,101.31,35638
2018/06/12,09:49:00,101.31,101.33,101.28,101.32,33615
2018/06/12,09:50:00,101.31,101.36,101.27,101.35,64532
2018/06/12,09:51:00,101.36,101.38,101.31,101.32,51242
2018/06/12,09:52:00,101.32,101.32,101.28,101.29,31817
2018/06/12,09:53:00,101.29,101.30,101.25,101.28,45377
2018/06/12,09:54:00,101.27,101.30,101.25,101.28,29268
2018/06/12,09:55:00,101.28,101.28,101.22,101.24,37831
2018/06/12,09:56:00,101.24,101.27,101.21,101.27,36702
2018/06/12,09:57:00,101.27,101.29,101.24,101.24,35273
2018/06/12,09:58:00,101.24,101.25,101.20,101.21,45256
2018/06/12,09:59:00,101.20,101.21,101.08,101.12,85652
2018/06/12,10:00:00,101.12,101.12,101.07,101.09,56773
2018/06/12,10:01:00,101.08,101.09,101.03,101.08,66065
2018/06/12,10:02:00,101.08,101.14,101.08,101.10,48656
2018/06/12,10:03:00,101.11,101.14,101.08,101.14,47934
2018/06/12,10:04:00,101.14,101.15,101.10,101.11,38624
2018/06/12,10:05:00,101.11,101.13,101.10,101.10,28661
2018/06/12,10:06:00,101.10,101.17,101.09,101.16,44306
2018/06/12,10:07:00,101.16,101.19,101.16,101.16,22649
2018/06/12,10:08:00,101.16,101.19,101.15,101.16,22987
2018/06/12,10:09:00,101.16,101.17,101.14,101.16,26787
2018/06/12,10:10:00,101.16,101.17,101.10,101.11,19799
2018/06/12,10:11:00,101.11,101.15,101.10,101.15,44391
2018/06/12,10:12:00,101.15,101.16,101.09,101.12,35026
2018/06/12,10:13:00,101.12,101.12,101.05,101.05,39579
2018/06/12,10:14:00,101.05,101.10,101.03,101.10,31299
2018/06/12,10:15:00,101.10,101.16,101.09,101.15,16665
2018/06/12,10:16:00,101.15,101.22,101.15,101.17,55420
2018/06/12,10:17:00,101.17,101.20,101.17,101.19,33974
2018/06/12,10:18:00,101.19,101.20,101.12,101.12,40317
2018/06/12,10:19:00,101.12,101.13,101.06,101.08,82773
2018/06/12,10:20:00,101.08,101.12,101.08,101.09,78301
2018/06/12,10:21:00,101.09,101.09,101.06,101.07,27538
2018/06/12,10:22:00,101.07,101.13,101.07,101.10,27283
2018/06/12,10:23:00,101.10,101.13,101.09,101.12,31022
2018/06/12,10:24:00,101.12,101.14,101.09,101.14,36304
2018/06/12,10:25:00,101.14,101.14,101.09,101.13,16859
2018/06/12,10:26:00,101.13,101.13,101.07,101.08,24075
2018/06/12,10:27:00,101.08,101.10,101.04,101.05,33381
2018/06/12,10:28:00,101.05,101.09,101.04,101.06,31124
2018/06/12,10:29:00,101.06,101.09,101.06,101.08,25974
2018/06/12,10:30:00,101.08,101.09,101.04,101.05,33244
2018/06/12,10:31:00,101.05,101.09,101.05,101.08,17024
2018/06/12,10:32:00,101.08,101.08,101.06,101.07,18768
2018/06/12,10:33:00,101.07,101.09,101.07,101.09,20573
2018/06/12,10:34:00,101.08,101.11,101.06,101.07,45052
2018/06/12,10:35:00,101.07,101.09,101.06,101.09,21539
2018/06/12,10:36:00,101.09,101.11,101.08,101.09,22299
2018/06/12,10:37:00,101.09,101.09,101.05,101.08,54136
2018/06/12,10:38:00,101.08,101.08,101.04,101.04,50419
2018/06/12,10:39:00,101.05,101.09,101.00,101.01,80031
2018/06/12,10:40:00,101.01,101.03,101.00,101.01,26430
2018/06/12,10:41:00,101.01,101.04,101.01,101.04,18580
2018/06/12,10:42:00,101.05,101.12,101.05,101.09,42586
2018/06/12,10:43:00,101.09,101.16,101.09,101.12,36536
2018/06/12,10:44:00,101.12,101.16,101.12,101.16,37027
2018/06/12,10:45:00,101.15,101.17,101.12,101.13,32243
2018/06/12,10:46:00,101.12,101.20,101.12,101.19,45645
2018/06/12,10:47:00,101.19,101.21,101.15,101.18,49914
2018/06/12,10:48:00,101.18,101.18,101.14,101.17,29916
2018/06/12,10:49:00,101.17,101.20,101.16,101.19,23844
2018/06/12,10:50:00,101.19,101.19,101.16,101.17,31053
2018/06/12,10:51:00,101.17,101.17,101.11,101.11,57513
2018/06/12,10:52:00,101.11,101.14,101.11,101.13,24919
2018/06/12,10:53:00,101.13,101.17,101.12,101.15,52820
2018/06/12,10:54:00,101.15,101.17,101.13,101.16,41188
2018/06/12,10:55:00,101.15,101.17,101.13,101.15,52448
2018/06/12,10:56:00,101.15,101.16,101.12,101.16,58187
2018/06/12,10:57:00,101.16,101.16,101.13,101.16,81993
2018/06/12,10:58:00,101.16,101.17,101.15,101.17,50336
2018/06/12,10:59:00,101.17,101.17,101.14,101.17,54183
2018/06/12,11:00:00,101.17,101.18,101.16,101.17,26439
2018/06/12,11:01:00,101.18,101.18,101.16,101.18,14872
2018/06/12,11:02:00,101.18,101.18,101.14,101.15,31744
2018/06/12,11:03:00,101.16,101.20,101.15,101.20,14719
2018/06/12,11:04:00,101.20,101.21,101.18,101.20,40549
2018/06/12,11:05:00,101.20,101.25,101.20,101.25,25049
2018/06/12,11:06:00,101.25,101.28,101.25,101.28,54522
2018/06/12,11:07:00,101.28,101.37,101.27,101.37,40730
2018/06/12,11:08:00,101.37,101.39,101.36,101.39,26972
2018/06/12,11:09:00,101.39,101.39,101.36,101.36,47230
2018/06/12,11:10:00,101.37,101.37,101.31,101.32,74987
2018/06/12,11:11:00,101.32,101.32,101.25,101.25,62026
2018/06/12,11:12:00,101.25,101.25,101.14,101.15,65454
2018/06/12,11:13:00,101.15,101.17,101.15,101.16,36371
2018/06/12,11:14:00,101.16,101.17,100.89,100.89,311050
2018/06/12,11:15:00,100.89,101.25,100.89,101.04,148826
2018/06/12,11:16:00,101.04,101.08,101.04,101.07,35181
2018/06/12,11:17:00,101.07,101.08,101.03,101.03,26796
2018/06/12,11:18:00,101.04,101.05,100.98,101.00,41515
2018/06/12,11:19:00,101.00,101.03,100.98,100.98,27377
2018/06/12,11:20:00,100.98,101.00,100.97,100.98,23948
2018/06/12,11:21:00,100.98,101.06,100.98,101.06,21193
2018/06/12,11:22:00,101.06,101.06,101.01,101.02,33000
2018/06/12,11:23:00,101.02,101.08,101.00,101.08,56689
2018/06/12,11:24:00,101.08,101.10,101.08,101.09,41471
2018/06/12,11:25:00,101.09,101.10,101.06,101.08,56659
2018/06/12,11:26:00,101.08,101.10,101.08,101.09,48973
2018/06/12,11:27:00,101.09,101.10,101.04,101.10,43301
2018/06/12,11:28:00,101.10,101.15,101.09,101.15,37285
2018/06/12,11:29:00,101.15,101.16,101.12,101.12,26345
2018/06/12,11:30:00,101.12,101.14,101.11,101.14,24275
2018/06/12,11:31:00,101.14,101.18,101.12,101.17,43334
2018/06/12,11:32:00,101.17,101.17,101.16,101.17,19872
2018/06/12,11:33:00,101.17,101.18,101.15,101.18,20219
2018/06/12,11:34:00,101.18,101.18,101.13,101.15,27524
2018/06/12,11:35:00,101.15,101.15,101.13,101.13,13755
2018/06/12,11:36:00,101.13,101.13,101.05,101.05,31346
2018/06/12,11:37:00,101.05,101.11,101.05,101.11,28684
2018/06/12,11:38:00,101.11,101.14,101.11,101.14,19202
2018/06/12,11:39:00,101.14,101.18,101.13,101.17,14646
2018/06/12,11:40:00,101.17,101.20,101.14,101.16,49786
2018/06/12,11:41:00,101.16,101.17,101.15,101.15,20393
2018/06/12,11:42:00,101.15,101.18,101.15,101.17,28622
2018/06/12,11:43:00,101.17,101.19,101.16,101.19,14898
2018/06/12,11:44:00,101.19,101.19,101.16,101.18,22913
2018/06/12,11:45:00,101.18,101.22,101.16,101.22,22845
2018/06/12,11:46:00,101.22,101.28,101.22,101.28,28912
2018/06/12,11:47:00,101.28,101.28,101.26,101.28,12273
2018/06/12,11:48:00,101.28,101.28,101.27,101.27,20081
2018/06/12,11:49:00,101.28,101.28,101.26,101.26,16992
2018/06/12,11:50:00,101.26,101.27,101.25,101.27,15310
2018/06/12,11:51:00,101.27,101.27,101.25,101.26,24807
2018/06/12,11:52:00,101.26,101.32,101.26,101.31,50911
2018/06/12,11:53:00,101.31,101.33,101.30,101.32,22464
2018/06/12,11:54:00,101.32,101.34,101.31,101.32,29937
2018/06/12,11:55:00,101.32,101.35,101.31,101.32,18891
2018/06/12,11:56:00,101.32,101.35,101.32,101.35,19275
2018/06/12,11:57:00,101.35,101.35,101.32,101.33,24308
2018/06/12,11:58:00,101.33,101.35,101.30,101.33,12638
2018/06/12,11:59:00,101.32,101.36,101.32,101.35,25363
2018/06/12,12:00:00,101.35,101.36,101.33,101.33,24885
2018/06/12,12:01:00,101.33,101.36,101.32,101.33,29646
2018/06/12,12:02:00,101.32,101.34,101.31,101.33,35559
2018/06/12,12:03:00,101.33,101.36,101.32,101.36,43141
2018/06/12,12:04:00,101.36,101.40,101.35,101.38,37863
2018/06/12,12:05:00,101.38,101.40,101.37,101.38,23621
2018/06/12,12:06:00,101.38,101.38,101.31,101.31,21706
2018/06/12,12:07:00,101.32,101.34,101.31,101.31,19017
2018/06/12,12:08:00,101.31,101.32,101.27,101.28,23823
2018/06/12,12:09:00,101.28,101.33,101.27,101.30,28448
2018/06/12,12:10:00,101.30,101.30,101.22,101.22,35887
2018/06/12,12:11:00,101.22,101.22,101.19,101.21,30701
2018/06/12,12:12:00,101.21,101.27,101.20,101.22,44814
2018/06/12,12:13:00,101.22,101.24,101.21,101.24,18597
2018/06/12,12:14:00,101.24,101.27,101.23,101.25,27733
2018/06/12,12:15:00,101.25,101.25,101.23,101.24,13571
2018/06/12,12:16:00,101.24,101.24,101.21,101.22,27429
2018/06/12,12:17:00,101.21,101.22,101.19,101.19,28688
2018/06/12,12:18:00,101.19,101.20,101.17,101.17,10340
2018/06/12,12:19:00,101.17,101.19,101.16,101.19,23664
2018/06/12,12:20:00,101.20,101.21,101.18,101.21,26718
2018/06/12,12:21:00,101.21,101.21,101.17,101.18,29503
2018/06/12,12:22:00,101.18,101.19,101.16,101.18,24265
2018/06/12,12:23:00,101.18,101.19,101.14,101.15,32533
2018/06/12,12:24:00,101.15,101.15,101.11,101.11,16198
2018/06/12,12:25:00,101.12,101.13,101.10,101.11,41824
2018/06/12,12:26:00,101.11,101.12,101.10,101.11,16980
2018/06/12,12:27:00,101.11,101.11,101.08,101.09,65450
2018/06/12,12:28:00,101.09,101.11,101.07,101.10,19531
2018/06/12,12:29:00,101.11,101.12,101.10,101.12,10373
2018/06/12,12:30:00,101.12,101.12,101.08,101.08,15915
2018/06/12,12:31:00,101.08,101.13,101.07,101.12,29378
2018/06/12,12:32:00,101.12,101.17,101.10,101.17,21168
2018/06/12,12:33:00,101.16,101.16,101.11,101.11,28324
2018/06/12,12:34:00,101.11,101.11,101.07,101.07,28568
2018/06/12,12:35:00,101.07,101.07,101.04,101.05,27503
2018/06/12,12:36:00,101.05,101.09,101.04,101.07,15507
2018/06/12,12:37:00,101.07,101.10,101.06,101.10,17037
2018/06/12,12:38:00,101.10,101.10,101.08,101.10,7133
2018/06/12,12:39:00,101.10,101.12,101.09,101.10,20322
2018/06/12,12:40:00,101.10,101.12,101.10,101.11,12708
2018/06/12,12:41:00,101.11,101.13,101.08,101.13,24162
2018/06/12,12:42:00,101.12,101.14,101.11,101.13,13010
2018/06/12,12:43:00,101.13,101.17,101.13,101.17,24354
2018/06/12,12:44:00,101.17,101.18,101.16,101.17,11374
2018/06/12,12:45:00,101.17,101.17,101.12,101.12,11549
2018/06/12,12:46:00,101.12,101.17,101.12,101.17,20796
2018/06/12,12:47:00,101.17,101.18,101.13,101.14,15625
2018/06/12,12:48:00,101.14,101.14,101.11,101.11,29475
2018/06/12,12:49:00,101.12,101.18,101.10,101.17,18961
2018/06/12,12:50:00,101.17,101.17,101.13,101.14,11091
2018/06/12,12:51:00,101.14,101.19,101.13,101.18,31762
2018/06/12,12:52:00,101.18,101.18,101.14,101.14,29977
2018/06/12,12:53:00,101.15,101.15,101.13,101.14,32278
2018/06/12,12:54:00,101.14,101.14,101.11,101.11,19186
2018/06/12,12:55:00,101.11,101.12,101.10,101.10,10824
2018/06/12,12:56:00,101.10,101.16,101.10,101.16,22470
2018/06/12,12:57:00,101.16,101.19,101.16,101.17,27623
2018/06/12,12:58:00,101.16,101.20,101.16,101.18,23536
2018/06/12,12:59:00,101.18,101.20,101.17,101.19,22251
2018/06/12,13:00:00,101.20,101.20,101.18,101.19,12533
2018/06/12,13:01:00,101.19,101.20,101.17,101.19,24570
2018/06/12,13:02:00,101.19,101.20,101.18,101.20,24533
2018/06/12,13:03:00,101.20,101.23,101.19,101.22,18016
2018/06/12,13:04:00,101.22,101.24,101.21,101.23,20161
2018/06/12,13:05:00,101.23,101.29,101.23,101.28,33966
2018/06/12,13:06:00,101.27,101.29,101.26,101.28,16374
2018/06/12,13:07:00,101.28,101.28,101.27,101.28,7644
2018/06/12,13:08:00,101.28,101.28,101.26,101.26,21547
2018/06/12,13:09:00,101.26,101.27,101.23,101.25,45204
2018/06/12,13:10:00,101.25,101.25,101.19,101.19,33170
2018/06/12,13:11:00,101.19,101.22,101.19,101.22,25184
2018/06/12,13:12:00,101.21,101.22,101.15,101.16,48690
2018/06/12,13:13:00,101.16,101.20,101.16,101.19,21683
2018/06/12,13:14:00,101.18,101.20,101.16,101.17,18649
2018/06/12,13:15:00,101.17,101.19,101.14,101.18,27442
2018/06/12,13:16:00,101.17,101.21,101.17,101.20,17432
2018/06/12,13:17:00,101.20,101.22,101.19,101.21,59776
2018/06/12,13:18:00,101.21,101.21,101.16,101.17,34111
2018/06/12,13:19:00,101.17,101.19,101.12,101.18,40762
2018/06/12,13:20:00,101.18,101.20,101.14,101.14,40125
2018/06/12,13:21:00,101.14,101.17,101.13,101.14,28764
2018/06/12,13:22:00,101.14,101.18,101.13,101.16,21893
2018/06/12,13:23:00,101.16,101.18,101.16,101.18,19707
2018/06/12,13:24:00,101.18,101.19,101.16,101.18,17329
2018/06/12,13:25:00,101.18,101.19,101.18,101.19,7039
2018/06/12,13:26:00,101.19,101.20,101.17,101.18,28782
2018/06/12,13:27:00,101.18,101.19,101.17,101.18,21591
2018/06/12,13:28:00,101.18,101.20,101.18,101.20,27980
2018/06/12,13:29:00,101.20,101.20,101.19,101.20,4245
2018/06/12,13:30:00,101.20,101.23,101.20,101.20,39115
2018/06/12,13:31:00,101.20,101.24,101.19,101.23,21757
2018/06/12,13:32:00,101.22,101.25,101.21,101.21,21898
2018/06/12,13:33:00,101.21,101.21,101.19,101.19,36762
2018/06/12,13:34:00,101.19,101.20,101.18,101.18,23809
2018/06/12,13:35:00,101.18,101.20,101.18,101.19,20945
2018/06/12,13:36:00,101.19,101.22,101.19,101.21,37324
2018/06/12,13:37:00,101.21,101.26,101.21,101.25,40389
2018/06/12,13:38:00,101.24,101.25,101.23,101.24,38841
2018/06/12,13:39:00,101.24,101.25,101.21,101.22,41197
2018/06/12,13:40:00,101.22,101.25,101.21,101.24,18775
2018/06/12,13:41:00,101.24,101.24,101.22,101.23,18172
2018/06/12,13:42:00,101.23,101.23,101.21,101.22,13589
2018/06/12,13:43:00,101.23,101.23,101.20,101.22,22217
2018/06/12,13:44:00,101.21,101.21,101.20,101.21,26380
2018/06/12,13:45:00,101.21,101.21,101.20,101.21,13517
2018/06/12,13:46:00,101.21,101.22,101.20,101.20,45225
2018/06/12,13:47:00,101.20,101.21,101.20,101.21,17893
2018/06/12,13:48:00,101.21,101.22,101.20,101.21,49893
2018/06/12,13:49:00,101.21,101.22,101.20,101.22,29598
2018/06/12,13:50:00,101.23,101.27,101.23,101.27,21528
2018/06/12,13:51:00,101.26,101.28,101.26,101.28,18085
2018/06/12,13:52:00,101.28,101.29,101.27,101.29,28991
2018/06/12,13:53:00,101.29,101.29,101.24,101.26,33787
2018/06/12,13:54:00,101.26,101.28,101.25,101.25,11541
2018/06/12,13:55:00,101.25,101.28,101.25,101.27,40523
2018/06/12,13:56:00,101.27,101.27,101.22,101.22,60036
2018/06/12,13:57:00,101.23,101.23,101.20,101.20,42413
2018/06/12,13:58:00,101.20,101.21,101.19,101.19,31270
2018/06/12,13:59:00,101.19,101.20,101.19,101.20,42800
2018/06/12,14:00:00,101.20,101.23,101.19,101.21,94687
2018/06/12,14:01:00,101.21,101.21,101.20,101.21,18424
2018/06/12,14:02:00,101.21,101.21,101.19,101.20,26490
2018/06/12,14:03:00,101.20,101.21,101.19,101.20,28486
2018/06/12,14:04:00,101.20,101.20,101.19,101.20,10258
2018/06/12,14:05:00,101.20,101.21,101.19,101.20,18046
2018/06/12,14:06:00,101.21,101.21,101.19,101.20,30757
2018/06/12,14:07:00,101.19,101.20,101.19,101.20,9517
2018/06/12,14:08:00,101.20,101.22,101.19,101.19,43294
2018/06/12,14:09:00,101.19,101.23,101.19,101.20,21855
2018/06/12,14:10:00,101.20,101.20,101.14,101.14,43483
2018/06/12,14:11:00,101.14,101.14,101.12,101.13,20010
2018/06/12,14:12:00,101.14,101.14,101.08,101.11,56454
2018/06/12,14:13:00,101.11,101.13,101.09,101.11,34810
2018/06/12,14:14:00,101.11,101.12,101.10,101.11,11170
2018/06/12,14:15:00,101.11,101.11,101.06,101.07,18787
2018/06/12,14:16:00,101.07,101.08,101.06,101.06,25296
2018/06/12,14:17:00,101.07,101.08,101.06,101.08,16057
2018/06/12,14:18:00,101.08,101.09,101.07,101.09,49369
2018/06/12,14:19:00,101.08,101.09,101.07,101.08,10457
2018/06/12,14:20:00,101.08,101.09,101.06,101.07,28749
2018/06/12,14:21:00,101.07,101.07,101.03,101.05,32923
2018/06/12,14:22:00,101.05,101.06,101.03,101.06,24643
2018/06/12,14:23:00,101.06,101.06,101.05,101.06,21029
2018/06/12,14:24:00,101.06,101.06,101.05,101.06,7629
2018/06/12,14:25:00,101.06,101.06,101.02,101.05,53019
2018/06/12,14:26:00,101.05,101.10,101.04,101.08,25633
2018/06/12,14:27:00,101.07,101.09,101.01,101.01,29187
2018/06/12,14:28:00,101.01,101.02,100.94,100.94,75566
2018/06/12,14:29:00,100.94,100.95,100.81,100.82,79190
2018/06/12,14:30:00,100.82,100.82,100.76,100.82,53323
2018/06/12,14:31:00,100.81,100.83,100.76,100.81,50251
2018/06/12,14:32:00,100.82,100.85,100.79,100.83,50119
2018/06/12,14:33:00,100.83,100.84,100.78,100.80,42060
2018/06/12,14:34:00,100.81,100.82,100.79,100.80,32263
2018/06/12,14:35:00,100.80,100.81,100.78,100.80,21152
2018/06/12,14:36:00,100.80,100.90,100.79,100.90,59192
2018/06/12,14:37:00,100.90,100.90,100.82,100.82,38199
2018/06/12,14:38:00,100.83,100.83,100.79,100.80,44126
2018/06/12,14:39:00,100.80,100.80,100.75,100.80,60124
2018/06/12,14:40:00,100.80,100.88,100.79,100.88,27945
2018/06/12,14:41:00,100.88,100.89,100.86,100.87,16477
2018/06/12,14:42:00,100.87,100.90,100.86,100.89,18271
2018/06/12,14:43:00,100.89,100.89,100.86,100.88,32034
2018/06/12,14:44:00,100.88,100.91,100.87,100.87,18700
2018/06/12,14:45:00,100.87,100.94,100.87,100.94,22392
2018/06/12,14:46:00,100.94,100.96,100.94,100.95,31585
2018/06/12,14:47:00,100.96,100.97,100.95,100.96,18932
2018/06/12,14:48:00,100.95,100.96,100.91,100.91,22984
2018/06/12,14:49:00,100.91,100.92,100.89,100.91,45487
2018/06/12,14:50:00,100.91,100.96,100.91,100.94,20249
2018/06/12,14:51:00,100.94,100.96,100.91,100.92,20750
2018/06/12,14:52:00,100.92,100.92,100.90,100.91,22180
2018/06/12,14:53:00,100.91,100.91,100.88,100.89,25141
2018/06/12,14:54:00,100.89,100.98,100.89,100.97,91366
2018/06/12,14:55:00,100.97,100.98,100.96,100.97,22298
2018/06/12,14:56:00,100.97,100.98,100.95,100.96,19904
2018/06/12,14:57:00,100.96,100.96,100.94,100.94,14245
2018/06/12,14:58:00,100.95,100.97,100.94,100.96,63396
2018/06/12,14:59:00,100.97,100.97,100.94,100.95,17471
2018/06/12,15:00:00,100.95,100.95,100.84,100.84,67118
2018/06/12,15:01:00,100.83,100.87,100.82,100.82,45781
2018/06/12,15:02:00,100.82,100.92,100.82,100.90,36736
2018/06/12,15:03:00,100.90,100.96,100.89,100.95,33532
2018/06/12,15:04:00,100.95,101.01,100.94,101.00,42183
2018/06/12,15:05:00,101.00,101.05,101.00,101.05,33732
2018/06/12,15:06:00,101.05,101.07,101.03,101.05,24627
2018/06/12,15:07:00,101.05,101.08,101.04,101.08,33257
2018/06/12,15:08:00,101.08,101.08,101.06,101.08,29715
2018/06/12,15:09:00,101.08,101.10,101.07,101.08,29383
2018/06/12,15:10:00,101.08,101.10,101.03,101.04,53105
2018/06/12,15:11:00,101.05,101.07,101.01,101.07,45791
2018/06/12,15:12:00,101.08,101.11,101.06,101.10,31763
2018/06/12,15:13:00,101.10,101.12,101.08,101.11,58259
2018/06/12,15:14:00,101.11,101.12,101.10,101.11,86809
2018/06/12,15:15:00,101.11,101.15,101.11,101.14,28727
2018/06/12,15:16:00,101.14,101.18,101.14,101.17,57258
2018/06/12,15:17:00,101.17,101.19,101.16,101.18,20295
2018/06/12,15:18:00,101.18,101.20,101.17,101.18,63993
2018/06/12,15:19:00,101.19,101.20,101.17,101.19,28792
2018/06/12,15:20:00,101.19,101.19,101.16,101.18,25863
2018/06/12,15:21:00,101.18,101.20,101.17,101.19,37473
2018/06/12,15:22:00,101.18,101.19,101.18,101.18,13406
2018/06/12,15:23:00,101.19,101.20,101.16,101.18,98225
2018/06/12,15:24:00,101.19,101.19,101.17,101.18,22490
2018/06/12,15:25:00,101.19,101.20,101.18,101.19,29736
2018/06/12,15:26:00,101.19,101.21,101.18,101.19,40224
2018/06/12,15:27:00,101.19,101.20,101.18,101.19,34172
2018/06/12,15:28:00,101.19,101.20,101.16,101.18,62344
2018/06/12,15:29:00,101.18,101.20,101.17,101.20,34074
2018/06/12,15:30:00,101.20,101.20,101.19,101.20,17422
2018/06/12,15:31:00,101.20,101.21,101.19,101.20,48189
2018/06/12,15:32:00,101.20,101.20,101.18,101.19,65296
2018/06/12,15:33:00,101.19,101.20,101.18,101.20,69291
2018/06/12,15:34:00,101.20,101.21,101.19,101.20,36881
2018/06/12,15:35:00,101.21,101.21,101.19,101.20,36546
2018/06/12,15:36:00,101.20,101.20,101.18,101.19,40927
2018/06/12,15:37:00,101.19,101.20,101.19,101.20,34390
2018/06/12,15:38:00,101.20,101.21,101.19,101.21,26562
2018/06/12,15:39:00,101.21,101.28,101.21,101.28,72080
2018/06/12,15:40:00,101.28,101.30,101.26,101.28,71040
2018/06/12,15:41:00,101.28,101.29,101.26,101.28,146155
2018/06/12,15:42:00,101.28,101.28,101.27,101.28,17080
2018/06/12,15:43:00,101.28,101.30,101.27,101.30,37257
2018/06/12,15:44:00,101.30,101.31,101.25,101.28,81392
2018/06/12,15:45:00,101.28,101.28,101.27,101.27,16267
2018/06/12,15:46:00,101.27,101.28,101.24,101.25,52866
2018/06/12,15:47:00,101.24,101.25,101.23,101.24,42913
2018/06/12,15:48:00,101.24,101.26,101.23,101.25,50298
2018/06/12,15:49:00,101.25,101.25,101.21,101.21,50948
2018/06/12,15:50:00,101.21,101.28,101.20,101.28,68231
2018/06/12,15:51:00,101.28,101.40,101.28,101.37,163875
2018/06/12,15:52:00,101.37,101.39,101.35,101.39,77715
2018/06/12,15:53:00,101.40,101.40,101.37,101.40,79076
2018/06/12,15:54:00,101.40,101.41,101.38,101.41,56135
2018/06/12,15:55:00,101.41,101.41,101.38,101.40,87336
2018/06/12,15:56:00,101.40,101.44,101.39,101.42,158140
2018/06/12,15:57:00,101.41,101.42,101.41,101.42,58748
2018/06/12,15:58:00,101.42,101.42,101.35,101.36,180055
2018/06/12,15:59:00,101.37,101.37,101.31,101.33,300086
2018/06/12,16:00:00,101.33,101.36,101.28,101.31,358852
2018/06/13,09:31:00,101.72,101.75,101.30,101.34,103609
2018/06/13,09:32:00,101.34,101.38,101.22,101.23,55200
2018/06/13,09:33:00,101.23,101.24,101.07,101.09,64387
2018/06/13,09:34:00,101.09,101.30,101.09,101.27,78897
2018/06/13,09:35:00,101.27,101.34,101.22,101.31,69958
2018/06/13,09:36:00,101.31,101.31,101.15,101.19,103564
2018/06/13,09:37:00,101.19,101.28,101.18,101.24,79626
2018/06/13,09:38:00,101.24,101.34,101.23,101.34,68137
2018/06/13,09:39:00,101.33,101.46,101.33,101.45,119373
2018/06/13,09:40:00,101.45,101.57,101.45,101.50,157156
2018/06/13,09:41:00,101.49,101.65,101.46,101.65,86231
2018/06/13,09:42:00,101.65,101.69,101.62,101.65,94758
2018/06/13,09:43:00,101.65,101.68,101.60,101.62,113446
2018/06/13,09:44:00,101.62,101.68,101.60,101.66,54246
2018/06/13,09:45:00,101.66,101.78,101.66,101.75,158774
2018/06/13,09:46:00,101.75,101.77,101.61,101.65,125210
2018/06/13,09:47:00,101.65,101.71,101.64,101.66,55348
2018/06/13,09:48:00,101.66,101.70,101.60,101.61,77569
2018/06/13,09:49:00,101.60,101.65,101.56,101.60,74954
2018/06/13,09:50:00,101.60,101.67,101.54,101.55,66100
2018/06/13,09:51:00,101.55,101.60,101.48,101.49,51097
2018/06/13,09:52:00,101.50,101.54,101.43,101.47,86231
2018/06/13,09:53:00,101.48,101.53,101.42,101.45,76185
2018/06/13,09:54:00,101.44,101.47,101.37,101.37,66950
2018/06/13,09:55:00,101.37,101.42,101.33,101.37,92367
2018/06/13,09:56:00,101.36,101.37,101.27,101.27,79471
2018/06/13,09:57:00,101.27,101.30,101.24,101.27,63261
2018/06/13,09:58:00,101.26,101.30,101.25,101.25,71237
2018/06/13,09:59:00,101.25,101.29,101.24,101.28,59113
2018/06/13,10:00:00,101.27,101.28,101.21,101.21,46195
2018/06/13,10:01:00,101.21,101.27,101.20,101.22,61418
2018/06/13,10:02:00,101.21,101.21,101.15,101.20,70279
2018/06/13,10:03:00,101.20,101.21,101.14,101.17,65581
2018/06/13,10:04:00,101.17,101.29,101.17,101.27,60183
2018/06/13,10:05:00,101.27,101.31,101.22,101.27,69424
2018/06/13,10:06:00,101.27,101.27,101.21,101.26,135701
2018/06/13,10:07:00,101.26,101.28,101.23,101.27,59145
2018/06/13,10:08:00,101.28,101.28,101.23,101.26,62329
2018/06/13,10:09:00,101.26,101.27,101.23,101.24,48948
2018/06/13,10:10:00,101.24,101.25,101.22,101.24,91389
2018/06/13,10:11:00,101.24,101.28,101.22,101.26,68403
2018/06/13,10:12:00,101.26,101.31,101.25,101.30,118532
2018/06/13,10:13:00,101.30,101.39,101.29,101.39,65160
2018/06/13,10:14:00,101.39,101.45,101.37,101.45,44219
2018/06/13,10:15:00,101.45,101.45,101.34,101.34,95407
2018/06/13,10:16:00,101.34,101.40,101.34,101.36,82267
2018/06/13,10:17:00,101.36,101.42,101.35,101.40,40751
2018/06/13,10:18:00,101.40,101.41,101.39,101.41,57008
2018/06/13,10:19:00,101.40,101.47,101.38,101.43,88862
2018/06/13,10:20:00,101.43,101.49,101.43,101.47,36180
2018/06/13,10:21:00,101.47,101.54,101.46,101.54,68573
2018/06/13,10:22:00,101.53,101.58,101.50,101.51,42388
2018/06/13,10:23:00,101.51,101.56,101.49,101.52,50007
2018/06/13,10:24:00,101.52,101.53,101.51,101.52,34773
2018/06/13,10:25:00,101.52,101.56,101.51,101.55,34468
2018/06/13,10:26:00,101.54,101.60,101.54,101.58,33514
2018/06/13,10:27:00,101.58,101.59,101.51,101.53,29902
2018/06/13,10:28:00,101.53,101.55,101.52,101.53,29486
2018/06/13,10:29:00,101.53,101.57,101.52,101.54,41806
2018/06/13,10:30:00,101.54,101.55,101.52,101.55,33493
2018/06/13,10:31:00,101.55,101.58,101.54,101.55,52805
2018/06/13,10:32:00,101.55,101.59,101.51,101.52,50701
2018/06/13,10:33:00,101.52,101.53,101.48,101.52,48253
2018/06/13,10:34:00,101.52,101.57,101.52,101.57,25979
2018/06/13,10:35:00,101.57,101.57,101.53,101.55,30046
2018/06/13,10:36:00,101.55,101.61,101.54,101.60,43893
2018/06/13,10:37:00,101.60,101.63,101.59,101.63,45138
2018/06/13,10:38:00,101.63,101.63,101.56,101.56,51672
2018/06/13,10:39:00,101.55,101.56,101.48,101.52,59372
2018/06/13,10:40:00,101.51,101.55,101.50,101.52,30956
2018/06/13,10:41:00,101.51,101.52,101.47,101.47,56738
2018/06/13,10:42:00,101.47,101.51,101.46,101.50,44481
2018/06/13,10:43:00,101.50,101.54,101.50,101.50,47709
2018/06/13,10:44:00,101.50,101.52,101.50,101.51,70957
2018/06/13,10:45:00,101.51,101.52,101.49,101.51,74615
2018/06/13,10:46:00,101.51,101.52,101.50,101.50,62278
2018/06/13,10:47:00,101.51,101.54,101.50,101.53,52545
2018/06/13,10:48:00,101.53,101.55,101.52,101.53,46541
2018/06/13,10:49:00,101.53,101.54,101.51,101.53,25746
2018/06/13,10:50:00,101.53,101.54,101.50,101.53,30193
2018/06/13,10:51:00,101.53,101.54,101.52,101.52,32237
2018/06/13,10:52:00,101.53,101.55,101.53,101.54,71006
2018/06/13,10:53:00,101.54,101.58,101.53,101.57,50034
2018/06/13,10:54:00,101.57,101.61,101.54,101.55,79391
2018/06/13,10:55:00,101.55,101.60,101.55,101.56,60420
2018/06/13,10:56:00,101.56,101.60,101.56,101.56,61875
2018/06/13,10:57:00,101.57,101.57,101.54,101.56,33837
2018/06/13,10:58:00,101.56,101.57,101.55,101.55,20061
2018/06/13,10:59:00,101.55,101.56,101.52,101.53,40547
2018/06/13,11:00:00,101.53,101.58,101.53,101.57,56374
2018/06/13,11:01:00,101.57,101.63,101.57,101.63,35249
2018/06/13,11:02:00,101.63,101.65,101.63,101.63,73988
2018/06/13,11:03:00,101.63,101.71,101.63,101.71,155342
2018/06/13,11:04:00,101.71,101.76,101.71,101.75,51410
2018/06/13,11:05:00,101.75,101.76,101.69,101.74,94658
2018/06/13,11:06:00,101.75,101.78,101.72,101.77,34024
2018/06/13,11:07:00,101.78,101.81,101.75,101.80,40368
2018/06/13,11:08:00,101.80,101.82,101.77,101.80,51631
2018/06/13,11:09:00,101.79,101.80,101.75,101.76,54559
2018/06/13,11:10:00,101.77,101.80,101.75,101.79,42456
2018/06/13,11:11:00,101.79,101.79,101.75,101.77,40049
2018/06/13,11:12:00,101.77,101.77,101.75,101.75,21433
2018/06/13,11:13:00,101.76,101.78,101.74,101.78,34037
2018/06/13,11:14:00,101.77,101.79,101.77,101.79,14457
2018/06/13,11:15:00,101.79,101.83,101.78,101.80,45635
2018/06/13,11:16:00,101.80,101.88,101.80,101.88,46825
2018/06/13,11:17:00,101.88,101.94,101.88,101.89,71688
2018/06/13,11:18:00,101.89,101.97,101.89,101.96,80325
2018/06/13,11:19:00,101.96,101.97,101.95,101.95,40873
2018/06/13,11:20:00,101.95,101.97,101.94,101.95,31805
2018/06/13,11:21:00,101.95,101.96,101.94,101.95,22926
2018/06/13,11:22:00,101.95,101.96,101.89,101.89,32497
2018/06/13,11:23:00,101.89,101.96,101.88,101.93,32931
2018/06/13,11:24:00,101.93,101.95,101.90,101.94,28349
2018/06/13,11:25:00,101.95,101.99,101.95,101.98,51707
2018/06/13,11:26:00,101.98,102.01,101.93,101.96,108439
2018/06/13,11:27:00,101.96,101.97,101.95,101.95,22989
2018/06/13,11:28:00,101.95,101.97,101.94,101.96,30925
2018/06/13,11:29:00,101.95,101.96,101.89,101.93,43291
2018/06/13,11:30:00,101.91,101.93,101.88,101.88,33244
2018/06/13,11:31:00,101.88,101.90,101.86,101.86,30870
2018/06/13,11:32:00,101.86,101.90,101.86,101.90,33247
2018/06/13,11:33:00,101.90,101.92,101.88,101.90,41899
2018/06/13,11:34:00,101.90,101.91,101.88,101.88,24343
2018/06/13,11:35:00,101.87,101.88,101.84,101.84,24720
2018/06/13,11:36:00,101.84,101.93,101.84,101.93,44966
2018/06/13,11:37:00,101.92,101.97,101.92,101.96,48552
2018/06/13,11:38:00,101.96,101.97,101.92,101.93,30371
2018/06/13,11:39:00,101.93,101.96,101.92,101.92,26394
2018/06/13,11:40:00,101.92,101.95,101.92,101.95,30090
2018/06/13,11:41:00,101.95,101.96,101.93,101.94,35176
2018/06/13,11:42:00,101.95,101.95,101.91,101.92,26882
2018/06/13,11:43:00,101.92,101.92,101.90,101.91,24003
2018/06/13,11:44:00,101.91,101.92,101.88,101.89,52281
2018/06/13,11:45:00,101.89,101.90,101.87,101.88,25381
2018/06/13,11:46:00,101.87,101.87,101.85,101.87,25762
2018/06/13,11:47:00,101.87,101.90,101.86,101.89,19609
2018/06/13,11:48:00,101.89,101.90,101.85,101.86,30368
2018/06/13,11:49:00,101.86,101.89,101.85,101.88,15709
2018/06/13,11:50:00,101.88,101.89,101.87,101.88,18507
2018/06/13,11:51:00,101.88,101.88,101.80,101.82,69689
2018/06/13,11:52:00,101.82,101.82,101.80,101.81,27159
2018/06/13,11:53:00,101.81,101.82,101.80,101.82,18797
2018/06/13,11:54:00,101.82,101.84,101.81,101.82,20874
2018/06/13,11:55:00,101.82,101.82,101.75,101.75,37736
2018/06/13,11:56:00,101.75,101.76,101.73,101.74,19398
2018/06/13,11:57:00,101.74,101.75,101.71,101.72,28799
2018/06/13,11:58:00,101.73,101.74,101.71,101.72,28337
2018/06/13,11:59:00,101.72,101.73,101.70,101.71,20923
2018/06/13,12:00:00,101.70,101.75,101.70,101.70,30494
2018/06/13,12:01:00,101.70,101.72,101.68,101.69,26260
2018/06/13,12:02:00,101.69,101.70,101.65,101.65,17364
2018/06/13,12:03:00,101.65,101.67,101.65,101.66,40503
2018/06/13,12:04:00,101.66,101.67,101.62,101.62,30569
2018/06/13,12:05:00,101.62,101.63,101.60,101.62,20743
2018/06/13,12:06:00,101.62,101.65,101.62,101.64,30359
2018/06/13,12:07:00,101.64,101.65,101.61,101.61,21907
2018/06/13,12:08:00,101.62,101.62,101.60,101.60,61340
2018/06/13,12:09:00,101.61,101.61,101.57,101.57,30407
2018/06/13,12:10:00,101.57,101.65,101.57,101.65,58339
2018/06/13,12:11:00,101.65,101.65,101.61,101.63,36901
2018/06/13,12:12:00,101.63,101.64,101.60,101.61,23772
2018/06/13,12:13:00,101.61,101.62,101.59,101.60,24560
2018/06/13,12:14:00,101.60,101.60,101.58,101.59,43213
2018/06/13,12:15:00,101.59,101.61,101.56,101.57,66962
2018/06/13,12:16:00,101.57,101.59,101.57,101.59,36714
2018/06/13,12:17:00,101.59,101.60,101.57,101.58,29237
2018/06/13,12:18:00,101.58,101.59,101.54,101.56,19671
2018/06/13,12:19:00,101.56,101.56,101.53,101.53,16912
2018/06/13,12:20:00,101.53,101.53,101.48,101.51,60527
2018/06/13,12:21:00,101.51,101.51,101.44,101.45,59514
2018/06/13,12:22:00,101.45,101.45,101.41,101.43,34387
2018/06/13,12:23:00,101.43,101.46,101.40,101.45,30394
2018/06/13,12:24:00,101.45,101.45,101.40,101.41,16356
2018/06/13,12:25:00,101.41,101.42,101.40,101.41,26697
2018/06/13,12:26:00,101.41,101.42,101.41,101.42,39772
2018/06/13,12:27:00,101.42,101.43,101.40,101.43,51883
2018/06/13,12:28:00,101.43,101.44,101.42,101.44,20501
2018/06/13,12:29:00,101.44,101.44,101.43,101.43,17249
2018/06/13,12:30:00,101.44,101.45,101.43,101.44,37727
2018/06/13,12:31:00,101.44,101.45,101.42,101.42,18815
2018/06/13,12:32:00,101.42,101.45,101.42,101.44,29507
2018/06/13,12:33:00,101.44,101.47,101.43,101.47,17836
2018/06/13,12:34:00,101.47,101.49,101.46,101.46,26440
2018/06/13,12:35:00,101.46,101.48,101.45,101.46,20156
2018/06/13,12:36:00,101.46,101.47,101.46,101.46,12855
2018/06/13,12:37:00,101.47,101.50,101.47,101.49,27003
2018/06/13,12:38:00,101.49,101.49,101.45,101.45,24657
2018/06/13,12:39:00,101.45,101.46,101.45,101.46,19032
2018/06/13,12:40:00,101.46,101.47,101.46,101.46,10780
2018/06/13,12:41:00,101.47,101.47,101.42,101.43,24247
2018/06/13,12:42:00,101.43,101.45,101.42,101.45,22132
2018/06/13,12:43:00,101.45,101.49,101.45,101.49,18331
2018/06/13,12:44:00,101.49,101.49,101.47,101.48,13389
2018/06/13,12:45:00,101.48,101.50,101.48,101.50,21146
2018/06/13,12:46:00,101.50,101.50,101.47,101.47,38921
2018/06/13,12:47:00,101.47,101.49,101.47,101.48,31147
2018/06/13,12:48:00,101.48,101.50,101.48,101.49,16529
2018/06/13,12:49:00,101.49,101.50,101.47,101.47,12065
2018/06/13,12:50:00,101.47,101.48,101.47,101.48,22175
2018/06/13,12:51:00,101.48,101.48,101.46,101.47,32003
2018/06/13,12:52:00,101.48,101.48,101.45,101.48,23367
2018/06/13,12:53:00,101.48,101.49,101.47,101.48,31137
2018/06/13,12:54:00,101.48,101.49,101.44,101.46,26009
2018/06/13,12:55:00,101.46,101.46,101.43,101.44,38916
2018/06/13,12:56:00,101.44,101.46,101.44,101.45,25256
2018/06/13,12:57:00,101.45,101.45,101.41,101.43,39016
2018/06/13,12:58:00,101.43,101.46,101.42,101.46,10760
2018/06/13,12:59:00,101.46,101.46,101.43,101.43,13742
2018/06/13,13:00:00,101.43,101.45,101.38,101.38,47063
2018/06/13,13:01:00,101.38,101.38,101.33,101.34,34025
2018/06/13,13:02:00,101.33,101.36,101.30,101.30,28208
2018/06/13,13:03:00,101.30,101.31,101.27,101.28,30265
2018/06/13,13:04:00,101.28,101.31,101.28,101.31,20375
2018/06/13,13:05:00,101.31,101.35,101.31,101.34,32920
2018/06/13,13:06:00,101.34,101.35,101.33,101.34,14987
2018/06/13,13:07:00,101.34,101.34,101.30,101.31,18503
2018/06/13,13:08:00,101.31,101.32,101.30,101.31,20464
2018/06/13,13:09:00,101.31,101.33,101.31,101.32,20513
2018/06/13,13:10:00,101.32,101.32,101.27,101.27,39972
2018/06/13,13:11:00,101.27,101.29,101.27,101.29,36000
2018/06/13,13:12:00,101.29,101.29,101.25,101.26,32599
2018/06/13,13:13:00,101.26,101.28,101.26,101.27,17963
2018/06/13,13:14:00,101.26,101.27,101.21,101.25,77377
2018/06/13,13:15:00,101.24,101.29,101.24,101.28,33365
2018/06/13,13:16:00,101.28,101.29,101.26,101.29,30739
2018/06/13,13:17:00,101.29,101.34,101.28,101.34,29470
2018/06/13,13:18:00,101.34,101.35,101.33,101.34,17735
2018/06/13,13:19:00,101.34,101.34,101.33,101.34,19958
2018/06/13,13:20:00,101.33,101.35,101.33,101.34,30162
2018/06/13,13:21:00,101.34,101.34,101.31,101.32,21970
2018/06/13,13:22:00,101.32,101.33,101.31,101.31,13157
2018/06/13,13:23:00,101.31,101.35,101.30,101.35,23404
2018/06/13,13:24:00,101.35,101.35,101.32,101.32,17979
2018/06/13,13:25:00,101.32,101.33,101.31,101.31,11963
2018/06/13,13:26:00,101.31,101.32,101.30,101.31,16290
2018/06/13,13:27:00,101.31,101.35,101.31,101.34,14799
2018/06/13,13:28:00,101.34,101.34,101.32,101.32,12758
2018/06/13,13:29:00,101.32,101.36,101.32,101.35,20664
2018/06/13,13:30:00,101.35,101.36,101.34,101.35,11447
2018/06/13,13:31:00,101.35,101.36,101.31,101.32,26329
2018/06/13,13:32:00,101.32,101.33,101.31,101.32,17588
2018/06/13,13:33:00,101.32,101.33,101.31,101.32,13885
2018/06/13,13:34:00,101.32,101.34,101.30,101.34,31612
2018/06/13,13:35:00,101.34,101.35,101.32,101.35,35919
2018/06/13,13:36:00,101.34,101.35,101.34,101.34,8343
2018/06/13,13:37:00,101.35,101.39,101.34,101.39,30025
2018/06/13,13:38:00,101.39,101.40,101.36,101.40,34792
2018/06/13,13:39:00,101.40,101.41,101.39,101.40,14985
2018/06/13,13:40:00,101.41,101.42,101.39,101.42,29369
2018/06/13,13:41:00,101.42,101.43,101.41,101.43,9828
2018/06/13,13:42:00,101.43,101.43,101.41,101.42,13401
2018/06/13,13:43:00,101.42,101.43,101.41,101.42,14064
2018/06/13,13:44:00,101.43,101.44,101.41,101.44,14856
2018/06/13,13:45:00,101.44,101.45,101.42,101.43,19607
2018/06/13,13:46:00,101.44,101.46,101.44,101.46,10593
2018/06/13,13:47:00,101.46,101.49,101.45,101.48,47774
2018/06/13,13:48:00,101.48,101.49,101.48,101.48,16790
2018/06/13,13:49:00,101.48,101.51,101.48,101.51,24320
2018/06/13,13:50:00,101.51,101.52,101.50,101.52,20953
2018/06/13,13:51:00,101.52,101.53,101.50,101.51,12974
2018/06/13,13:52:00,101.51,101.51,101.47,101.48,17540
2018/06/13,13:53:00,101.48,101.51,101.48,101.51,29116
2018/06/13,13:54:00,101.51,101.51,101.46,101.48,52985
2018/06/13,13:55:00,101.48,101.51,101.48,101.49,20884
2018/06/13,13:56:00,101.49,101.52,101.49,101.52,21224
2018/06/13,13:57:00,101.52,101.52,101.48,101.49,25144
2018/06/13,13:58:00,101.49,101.49,101.44,101.46,23705
2018/06/13,13:59:00,101.46,101.48,101.46,101.48,18917
2018/06/13,14:00:00,101.48,101.51,101.47,101.48,29136
2018/06/13,14:01:00,101.48,101.50,101.25,101.38,104136
2018/06/13,14:02:00,101.38,101.38,101.25,101.34,90448
2018/06/13,14:03:00,101.34,101.34,101.23,101.24,49684
2018/06/13,14:04:00,101.24,101.34,101.23,101.25,35918
2018/06/13,14:05:00,101.26,101.27,101.07,101.09,117153
2018/06/13,14:06:00,101.09,101.13,101.06,101.11,78534
2018/06/13,14:07:00,101.11,101.11,100.98,101.03,154651
2018/06/13,14:08:00,101.04,101.04,100.96,100.98,75870
2018/06/13,14:09:00,100.98,101.05,100.90,100.94,106553
2018/06/13,14:10:00,100.94,101.02,100.89,100.94,92718
2018/06/13,14:11:00,100.94,101.04,100.91,101.03,98215
2018/06/13,14:12:00,101.03,101.16,101.02,101.15,91874
2018/06/13,14:13:00,101.15,101.21,101.12,101.19,77346
2018/06/13,14:14:00,101.18,101.20,101.11,101.13,54259
2018/06/13,14:15:00,101.13,101.16,101.12,101.15,27576
2018/06/13,14:16:00,101.15,101.23,101.12,101.23,62616
2018/06/13,14:17:00,101.22,101.27,101.20,101.25,58433
2018/06/13,14:18:00,101.25,101.29,101.22,101.23,36357
2018/06/13,14:19:00,101.23,101.25,101.17,101.18,41600
2018/06/13,14:20:00,101.19,101.19,101.07,101.13,102518
2018/06/13,14:21:00,101.13,101.15,101.01,101.02,88948
2018/06/13,14:22:00,101.02,101.02,100.90,100.99,101976
2018/06/13,14:23:00,101.00,101.00,100.94,100.99,106751
2018/06/13,14:24:00,100.99,101.03,100.81,100.87,91951
2018/06/13,14:25:00,100.87,100.87,100.69,100.71,132140
2018/06/13,14:26:00,100.72,100.82,100.58,100.63,107901
2018/06/13,14:27:00,100.62,100.74,100.61,100.72,65449
2018/06/13,14:28:00,100.72,100.81,100.70,100.77,79663
2018/06/13,14:29:00,100.77,100.80,100.72,100.74,66032
2018/06/13,14:30:00,100.74,100.84,100.74,100.82,51394
2018/06/13,14:31:00,100.82,100.82,100.63,100.65,149262
2018/06/13,14:32:00,100.65,100.69,100.56,100.62,117632
2018/06/13,14:33:00,100.63,100.75,100.61,100.74,77268
2018/06/13,14:34:00,100.73,100.87,100.73,100.83,97277
2018/06/13,14:35:00,100.85,100.86,100.78,100.80,69981
2018/06/13,14:36:00,100.80,100.84,100.78,100.81,34556
2018/06/13,14:37:00,100.81,100.98,100.81,100.86,90285
2018/06/13,14:38:00,100.86,100.98,100.84,100.92,67963
2018/06/13,14:39:00,100.91,101.01,100.89,101.00,59864
2018/06/13,14:40:00,101.00,101.03,100.93,100.97,77711
2018/06/13,14:41:00,100.97,101.06,100.96,100.98,66628
2018/06/13,14:42:00,100.99,101.00,100.96,100.96,38684
2018/06/13,14:43:00,100.96,100.97,100.91,100.96,45564
2018/06/13,14:44:00,100.96,100.99,100.83,100.83,73804
2018/06/13,14:45:00,100.83,100.96,100.83,100.90,55059
2018/06/13,14:46:00,100.89,100.89,100.67,100.73,106370
2018/06/13,14:47:00,100.73,100.80,100.71,100.76,70469
2018/06/13,14:48:00,100.76,100.82,100.69,100.80,72992
2018/06/13,14:49:00,100.80,100.84,100.75,100.81,57297
2018/06/13,14:50:00,100.82,100.89,100.80,100.87,31266
2018/06/13,14:51:00,100.88,101.02,100.84,100.96,61413
2018/06/13,14:52:00,100.96,100.99,100.92,100.96,56030
2018/06/13,14:53:00,100.97,100.97,100.89,100.90,51128
2018/06/13,14:54:00,100.91,100.96,100.91,100.93,41640
2018/06/13,14:55:00,100.94,101.02,100.94,100.99,48333
2018/06/13,14:56:00,100.99,101.09,100.96,101.08,59629
2018/06/13,14:57:00,101.07,101.21,101.07,101.21,95851
2018/06/13,14:58:00,101.20,101.21,101.17,101.19,37370
2018/06/13,14:59:00,101.19,101.22,101.12,101.19,48097
2018/06/13,15:00:00,101.19,101.19,101.17,101.19,20083
2018/06/13,15:01:00,101.18,101.28,101.18,101.27,85677
2018/06/13,15:02:00,101.27,101.35,101.19,101.35,115369
2018/06/13,15:03:00,101.34,101.40,101.34,101.37,45796
2018/06/13,15:04:00,101.37,101.39,101.35,101.36,47897
2018/06/13,15:05:00,101.36,101.40,101.35,101.35,78084
2018/06/13,15:06:00,101.35,101.40,101.34,101.37,42888
2018/06/13,15:07:00,101.37,101.41,101.37,101.39,41770
2018/06/13,15:08:00,101.39,101.39,101.34,101.37,30593
2018/06/13,15:09:00,101.38,101.43,101.38,101.40,54230
2018/06/13,15:10:00,101.40,101.40,101.30,101.32,58601
2018/06/13,15:11:00,101.32,101.33,101.26,101.28,33973
2018/06/13,15:12:00,101.27,101.35,101.27,101.35,37247
2018/06/13,15:13:00,101.35,101.38,101.30,101.35,33105
2018/06/13,15:14:00,101.35,101.36,101.33,101.36,36303
2018/06/13,15:15:00,101.36,101.36,101.31,101.31,31416
2018/06/13,15:16:00,101.32,101.40,101.31,101.32,46767
2018/06/13,15:17:00,101.32,101.36,101.31,101.35,49485
2018/06/13,15:18:00,101.34,101.37,101.26,101.30,68247
2018/06/13,15:19:00,101.29,101.34,101.22,101.25,61294
2018/06/13,15:20:00,101.25,101.28,101.20,101.27,60854
2018/06/13,15:21:00,101.26,101.26,101.23,101.25,30318
2018/06/13,15:22:00,101.25,101.26,101.24,101.25,26144
2018/06/13,15:23:00,101.25,101.25,101.17,101.20,64680
2018/06/13,15:24:00,101.20,101.22,101.17,101.20,52722
2018/06/13,15:25:00,101.20,101.23,101.17,101.19,57106
2018/06/13,15:26:00,101.19,101.23,101.19,101.22,24493
2018/06/13,15:27:00,101.22,101.23,101.18,101.19,45794
2018/06/13,15:28:00,101.19,101.20,100.99,101.00,195545
2018/06/13,15:29:00,101.01,101.03,100.85,100.87,188885
2018/06/13,15:30:00,100.86,101.06,100.86,101.04,77900
2018/06/13,15:31:00,101.04,101.05,100.93,100.97,128186
2018/06/13,15:32:00,100.97,100.97,100.91,100.96,52294
2018/06/13,15:33:00,100.96,100.97,100.93,100.97,50032
2018/06/13,15:34:00,100.97,100.98,100.92,100.96,53128
2018/06/13,15:35:00,100.96,100.98,100.95,100.97,33337
2018/06/13,15:36:00,100.97,100.98,100.93,100.94,48717
2018/06/13,15:37:00,100.95,100.97,100.94,100.95,33496
2018/06/13,15:38:00,100.95,100.99,100.92,100.93,150798
2018/06/13,15:39:00,100.93,100.93,100.85,100.85,90809
2018/06/13,15:40:00,100.85,100.89,100.84,100.88,46334
2018/06/13,15:41:00,100.88,100.91,100.88,100.89,49778
2018/06/13,15:42:00,100.90,100.94,100.89,100.90,87382
2018/06/13,15:43:00,100.89,100.93,100.89,100.93,51192
2018/06/13,15:44:00,100.93,100.99,100.91,100.94,60280
2018/06/13,15:45:00,100.95,100.97,100.94,100.97,46295
2018/06/13,15:46:00,100.96,100.96,100.84,100.88,132148
2018/06/13,15:47:00,100.88,100.97,100.88,100.96,114205
2018/06/13,15:48:00,100.96,101.00,100.95,100.96,70462
2018/06/13,15:49:00,100.96,100.97,100.93,100.97,69056
2018/06/13,15:50:00,100.97,100.98,100.85,100.86,131708
2018/06/13,15:51:00,100.86,100.99,100.79,100.99,184586
2018/06/13,15:52:00,100.99,101.01,100.98,101.00,93300
2018/06/13,15:53:00,101.00,101.02,100.97,100.99,88349
2018/06/13,15:54:00,100.99,101.04,100.99,101.03,93190
2018/06/13,15:55:00,101.03,101.03,100.95,100.98,135581
2018/06/13,15:56:00,100.98,100.99,100.83,100.86,197885
2018/06/13,15:57:00,100.86,100.93,100.85,100.90,197795
2018/06/13,15:58:00,100.90,100.93,100.85,100.92,141315
2018/06/13,15:59:00,100.93,100.93,100.82,100.82,278627
2018/06/13,16:00:00,100.82,100.95,100.76,100.85,777447
2018/06/14,09:31:00,101.65,101.69,101.18,101.29,228669
2018/06/14,09:32:00,101.28,101.43,101.19,101.40,202187
2018/06/14,09:33:00,101.40,101.51,101.37,101.44,159215
2018/06/14,09:34:00,101.44,101.61,101.43,101.55,104831
2018/06/14,09:35:00,101.56,101.62,101.52,101.53,88437
2018/06/14,09:36:00,101.53,101.59,101.43,101.59,131216
2018/06/14,09:37:00,101.59,101.64,101.53,101.53,152238
2018/06/14,09:38:00,101.53,101.61,101.52,101.55,74092
2018/06/14,09:39:00,101.55,101.60,101.53,101.60,129989
2018/06/14,09:40:00,101.60,101.63,101.56,101.58,73747
2018/06/14,09:41:00,101.57,101.59,101.37,101.37,71515
2018/06/14,09:42:00,101.37,101.39,101.31,101.36,128222
2018/06/14,09:43:00,101.35,101.43,101.31,101.31,131997
2018/06/14,09:44:00,101.31,101.41,101.30,101.38,61095
2018/06/14,09:45:00,101.39,101.50,101.37,101.47,71582
2018/06/14,09:46:00,101.47,101.51,101.46,101.51,78228
2018/06/14,09:47:00,101.51,101.53,101.44,101.49,134774
2018/06/14,09:48:00,101.49,101.49,101.34,101.43,66399
2018/06/14,09:49:00,101.43,101.45,101.39,101.39,80514
2018/06/14,09:50:00,101.39,101.48,101.39,101.44,67791
2018/06/14,09:51:00,101.43,101.44,101.37,101.41,84442
2018/06/14,09:52:00,101.41,101.45,101.37,101.39,99793
2018/06/14,09:53:00,101.38,101.45,101.35,101.37,100919
2018/06/14,09:54:00,101.37,101.38,101.22,101.24,69356
2018/06/14,09:55:00,101.23,101.24,101.12,101.13,96158
2018/06/14,09:56:00,101.13,101.13,101.00,101.04,102470
2018/06/14,09:57:00,101.04,101.14,101.02,101.14,123538
2018/06/14,09:58:00,101.14,101.19,101.10,101.12,45293
2018/06/14,09:59:00,101.12,101.14,101.09,101.10,47886
2018/06/14,10:00:00,101.10,101.15,101.10,101.11,58205
2018/06/14,10:01:00,101.11,101.27,101.10,101.24,116544
2018/06/14,10:02:00,101.24,101.41,101.24,101.38,105718
2018/06/14,10:03:00,101.38,101.41,101.38,101.40,52486
2018/06/14,10:04:00,101.40,101.46,101.35,101.43,90429
2018/06/14,10:05:00,101.44,101.44,101.38,101.41,37236
2018/06/14,10:06:00,101.41,101.54,101.40,101.51,62673
2018/06/14,10:07:00,101.51,101.58,101.51,101.51,129805
2018/06/14,10:08:00,101.52,101.59,101.51,101.58,64530
2018/06/14,10:09:00,101.58,101.58,101.53,101.53,45268
2018/06/14,10:10:00,101.53,101.56,101.50,101.56,40098
2018/06/14,10:11:00,101.56,101.59,101.52,101.53,56695
2018/06/14,10:12:00,101.53,101.57,101.47,101.49,56441
2018/06/14,10:13:00,101.49,101.58,101.48,101.52,94410
2018/06/14,10:14:00,101.52,101.53,101.47,101.49,45823
2018/06/14,10:15:00,101.49,101.53,101.46,101.52,38579
2018/06/14,10:16:00,101.53,101.56,101.53,101.54,62560
2018/06/14,10:17:00,101.53,101.54,101.48,101.52,40724
2018/06/14,10:18:00,101.52,101.58,101.52,101.56,38733
2018/06/14,10:19:00,101.56,101.59,101.53,101.58,75163
2018/06/14,10:20:00,101.59,101.64,101.59,101.62,401525
2018/06/14,10:21:00,101.62,101.68,101.62,101.62,87130
2018/06/14,10:22:00,101.62,101.73,101.62,101.67,112342
2018/06/14,10:23:00,101.66,101.72,101.63,101.72,67394
2018/06/14,10:24:00,101.72,101.75,101.68,101.70,63466
2018/06/14,10:25:00,101.70,101.75,101.66,101.72,55221
2018/06/14,10:26:00,101.72,101.76,101.70,101.74,94573
2018/06/14,10:27:00,101.74,101.87,101.73,101.87,101323
2018/06/14,10:28:00,101.87,102.03,101.87,101.98,251943
2018/06/14,10:29:00,101.97,102.00,101.94,101.98,109141
2018/06/14,10:30:00,101.98,101.99,101.84,101.87,67323
2018/06/14,10:31:00,101.87,101.92,101.83,101.84,90077
2018/06/14,10:32:00,101.84,101.87,101.78,101.81,67161
2018/06/14,10:33:00,101.81,101.83,101.73,101.73,81063
2018/06/14,10:34:00,101.73,101.81,101.71,101.81,114058
2018/06/14,10:35:00,101.81,101.85,101.76,101.78,62137
2018/06/14,10:36:00,101.77,101.81,101.74,101.79,100252
2018/06/14,10:37:00,101.79,101.85,101.79,101.79,46911
2018/06/14,10:38:00,101.80,101.86,101.77,101.86,64676
2018/06/14,10:39:00,101.86,101.89,101.76,101.77,58656
2018/06/14,10:40:00,101.77,101.81,101.72,101.79,52409
2018/06/14,10:41:00,101.79,101.82,101.69,101.74,88241
2018/06/14,10:42:00,101.74,101.74,101.64,101.65,66852
2018/06/14,10:43:00,101.66,101.68,101.63,101.65,59485
2018/06/14,10:44:00,101.65,101.71,101.64,101.70,41858
2018/06/14,10:45:00,101.71,101.79,101.71,101.71,81572
2018/06/14,10:46:00,101.72,101.80,101.72,101.79,37108
2018/06/14,10:47:00,101.79,101.84,101.77,101.77,94991
2018/06/14,10:48:00,101.78,101.78,101.70,101.71,35277
2018/06/14,10:49:00,101.71,101.79,101.68,101.70,46307
2018/06/14,10:50:00,101.70,101.74,101.66,101.67,32337
2018/06/14,10:51:00,101.67,101.68,101.57,101.62,59747
2018/06/14,10:52:00,101.62,101.64,101.59,101.64,44064
2018/06/14,10:53:00,101.64,101.66,101.59,101.61,66058
2018/06/14,10:54:00,101.61,101.62,101.54,101.55,46301
2018/06/14,10:55:00,101.55,101.58,101.52,101.57,55243
2018/06/14,10:56:00,101.57,101.57,101.46,101.47,35146
2018/06/14,10:57:00,101.47,101.49,101.42,101.45,41525
2018/06/14,10:58:00,101.45,101.48,101.40,101.44,54683
2018/06/14,10:59:00,101.44,101.52,101.44,101.46,52710
2018/06/14,11:00:00,101.46,101.46,101.42,101.43,27536
2018/06/14,11:01:00,101.43,101.46,101.30,101.31,90112
2018/06/14,11:02:00,101.31,101.33,101.24,101.29,54773
2018/06/14,11:03:00,101.29,101.36,101.29,101.34,35121
2018/06/14,11:04:00,101.33,101.37,101.31,101.36,30315
2018/06/14,11:05:00,101.36,101.40,101.36,101.39,30859
2018/06/14,11:06:00,101.39,101.50,101.37,101.44,101509
2018/06/14,11:07:00,101.43,101.50,101.43,101.46,41639
2018/06/14,11:08:00,101.46,101.48,101.44,101.47,22536
2018/06/14,11:09:00,101.47,101.50,101.46,101.47,27453
2018/06/14,11:10:00,101.47,101.59,101.47,101.56,37042
2018/06/14,11:11:00,101.56,101.61,101.55,101.56,38736
2018/06/14,11:12:00,101.56,101.62,101.54,101.62,23495
2018/06/14,11:13:00,101.62,101.66,101.58,101.59,53209
2018/06/14,11:14:00,101.59,101.64,101.56,101.61,50705
2018/06/14,11:15:00,101.60,101.64,101.60,101.64,77868
2018/06/14,11:16:00,101.64,101.66,101.63,101.66,22106
2018/06/14,11:17:00,101.67,101.69,101.66,101.68,22182
2018/06/14,11:18:00,101.67,101.68,101.63,101.65,43127
2018/06/14,11:19:00,101.65,101.66,101.63,101.65,19235
2018/06/14,11:20:00,101.66,101.71,101.62,101.65,75967
2018/06/14,11:21:00,101.64,101.67,101.60,101.62,66654
2018/06/14,11:22:00,101.62,101.63,101.57,101.58,41315
2018/06/14,11:23:00,101.58,101.59,101.53,101.55,43373
2018/06/14,11:24:00,101.55,101.61,101.55,101.59,26947
2018/06/14,11:25:00,101.60,101.60,101.55,101.60,29420
2018/06/14,11:26:00,101.60,101.62,101.59,101.61,19469
2018/06/14,11:27:00,101.61,101.63,101.59,101.59,28697
2018/06/14,11:28:00,101.59,101.64,101.55,101.63,49037
2018/06/14,11:29:00,101.64,101.67,101.59,101.59,43169
2018/06/14,11:30:00,101.59,101.62,101.56,101.58,22492
2018/06/14,11:31:00,101.59,101.65,101.59,101.63,27350
2018/06/14,11:32:00,101.63,101.71,101.63,101.69,41927
2018/06/14,11:33:00,101.69,101.77,101.69,101.77,38369
2018/06/14,11:34:00,101.77,101.81,101.74,101.77,47834
2018/06/14,11:35:00,101.77,101.79,101.71,101.73,23736
2018/06/14,11:36:00,101.73,101.76,101.72,101.73,26502
2018/06/14,11:37:00,101.73,101.74,101.70,101.73,71177
2018/06/14,11:38:00,101.73,101.78,101.72,101.75,23834
2018/06/14,11:39:00,101.75,101.82,101.75,101.82,30641
2018/06/14,11:40:00,101.82,101.85,101.80,101.82,45842
2018/06/14,11:41:00,101.81,101.89,101.80,101.80,88122
2018/06/14,11:42:00,101.80,101.83,101.79,101.79,26668
2018/06/14,11:43:00,101.80,101.82,101.79,101.80,27543
2018/06/14,11:44:00,101.80,101.82,101.79,101.82,39769
2018/06/14,11:45:00,101.82,101.82,101.79,101.82,31618
2018/06/14,11:46:00,101.82,101.83,101.77,101.77,19441
2018/06/14,11:47:00,101.77,101.81,101.76,101.77,39935
2018/06/14,11:48:00,101.77,101.79,101.77,101.77,32158
2018/06/14,11:49:00,101.78,101.81,101.77,101.80,21422
2018/06/14,11:50:00,101.80,101.81,101.73,101.74,39441
2018/06/14,11:51:00,101.74,101.78,101.74,101.77,50217
2018/06/14,11:52:00,101.77,101.78,101.75,101.75,32673
2018/06/14,11:53:00,101.75,101.77,101.75,101.77,17546
2018/06/14,11:54:00,101.77,101.77,101.70,101.71,34532
2018/06/14,11:55:00,101.71,101.73,101.70,101.71,12594
2018/06/14,11:56:00,101.71,101.76,101.70,101.74,34260
2018/06/14,11:57:00,101.74,101.82,101.74,101.77,35997
2018/06/14,11:58:00,101.77,101.78,101.72,101.72,24032
2018/06/14,11:59:00,101.71,101.71,101.68,101.68,28608
2018/06/14,12:00:00,101.68,101.69,101.66,101.68,27920
2018/06/14,12:01:00,101.68,101.73,101.68,101.69,26807
2018/06/14,12:02:00,101.69,101.75,101.68,101.71,29684
2018/06/14,12:03:00,101.71,101.71,101.68,101.69,17869
2018/06/14,12:04:00,101.69,101.70,101.62,101.64,41780
2018/06/14,12:05:00,101.65,101.67,101.62,101.65,21764
2018/06/14,12:06:00,101.64,101.67,101.63,101.63,22881
2018/06/14,12:07:00,101.64,101.70,101.63,101.69,18104
2018/06/14,12:08:00,101.69,101.69,101.66,101.67,22286
2018/06/14,12:09:00,101.67,101.67,101.64,101.65,23243
2018/06/14,12:10:00,101.65,101.69,101.64,101.67,35860
2018/06/14,12:11:00,101.67,101.72,101.66,101.69,16772
2018/06/14,12:12:00,101.69,101.69,101.65,101.66,16461
2018/06/14,12:13:00,101.66,101.68,101.64,101.66,20345
2018/06/14,12:14:00,101.66,101.71,101.65,101.71,62448
2018/06/14,12:15:00,101.71,101.71,101.66,101.68,24439
2018/06/14,12:16:00,101.68,101.70,101.68,101.69,13918
2018/06/14,12:17:00,101.69,101.74,101.69,101.72,23237
2018/06/14,12:18:00,101.72,101.72,101.68,101.69,11339
2018/06/14,12:19:00,101.69,101.69,101.64,101.68,23379
2018/06/14,12:20:00,101.68,101.69,101.64,101.64,14405
2018/06/14,12:21:00,101.64,101.65,101.59,101.63,45544
2018/06/14,12:22:00,101.64,101.64,101.60,101.60,23025
2018/06/14,12:23:00,101.61,101.62,101.58,101.59,43577
2018/06/14,12:24:00,101.59,101.59,101.53,101.54,26738
2018/06/14,12:25:00,101.54,101.55,101.52,101.53,34278
2018/06/14,12:26:00,101.53,101.57,101.53,101.56,43283
2018/06/14,12:27:00,101.56,101.58,101.54,101.58,24265
2018/06/14,12:28:00,101.57,101.58,101.55,101.56,18617
2018/06/14,12:29:00,101.56,101.57,101.52,101.52,30771
2018/06/14,12:30:00,101.53,101.55,101.53,101.54,32929
2018/06/14,12:31:00,101.53,101.55,101.50,101.52,20028
2018/06/14,12:32:00,101.52,101.54,101.49,101.50,24136
2018/06/14,12:33:00,101.50,101.51,101.49,101.49,16151
2018/06/14,12:34:00,101.49,101.51,101.49,101.50,16384
2018/06/14,12:35:00,101.50,101.50,101.46,101.47,23981
2018/06/14,12:36:00,101.47,101.48,101.45,101.46,21187
2018/06/14,12:37:00,101.46,101.48,101.45,101.46,17604
2018/06/14,12:38:00,101.46,101.46,101.43,101.44,15867
2018/06/14,12:39:00,101.44,101.45,101.41,101.42,17374
2018/06/14,12:40:00,101.42,101.43,101.38,101.43,44233
2018/06/14,12:41:00,101.43,101.44,101.42,101.43,31864
2018/06/14,12:42:00,101.43,101.44,101.42,101.43,17846
2018/06/14,12:43:00,101.43,101.43,101.40,101.41,10823
2018/06/14,12:44:00,101.41,101.42,101.37,101.37,21971
2018/06/14,12:45:00,101.38,101.38,101.35,101.36,24192
2018/06/14,12:46:00,101.36,101.41,101.36,101.40,41889
2018/06/14,12:47:00,101.41,101.42,101.40,101.41,16478
2018/06/14,12:48:00,101.41,101.41,101.37,101.38,35421
2018/06/14,12:49:00,101.37,101.40,101.36,101.40,28162
2018/06/14,12:50:00,101.40,101.41,101.37,101.37,29004
2018/06/14,12:51:00,101.38,101.41,101.38,101.38,21722
2018/06/14,12:52:00,101.38,101.42,101.38,101.41,32685
2018/06/14,12:53:00,101.41,101.44,101.41,101.43,20303
2018/06/14,12:54:00,101.43,101.43,101.40,101.41,21540
2018/06/14,12:55:00,101.41,101.44,101.40,101.42,18138
2018/06/14,12:56:00,101.41,101.41,101.33,101.34,47904
2018/06/14,12:57:00,101.34,101.36,101.30,101.35,42235
2018/06/14,12:58:00,101.35,101.35,101.32,101.33,14872
2018/06/14,12:59:00,101.33,101.35,101.33,101.34,18961
2018/06/14,13:00:00,101.33,101.33,101.30,101.32,22986
2018/06/14,13:01:00,101.32,101.33,101.30,101.32,29984
2018/06/14,13:02:00,101.32,101.33,101.28,101.30,21770
2018/06/14,13:03:00,101.30,101.35,101.30,101.34,18919
2018/06/14,13:04:00,101.34,101.37,101.34,101.37,21308
2018/06/14,13:05:00,101.37,101.37,101.34,101.37,12465
2018/06/14,13:06:00,101.36,101.38,101.35,101.38,16987
2018/06/14,13:07:00,101.38,101.41,101.37,101.41,23643
2018/06/14,13:08:00,101.41,101.46,101.41,101.46,27271
2018/06/14,13:09:00,101.45,101.48,101.45,101.48,32194
2018/06/14,13:10:00,101.48,101.50,101.48,101.50,16838
2018/06/14,13:11:00,101.49,101.50,101.47,101.48,26230
2018/06/14,13:12:00,101.49,101.49,101.47,101.49,18096
2018/06/14,13:13:00,101.49,101.50,101.48,101.49,21796
2018/06/14,13:14:00,101.49,101.50,101.48,101.50,22088
2018/06/14,13:15:00,101.50,101.52,101.48,101.50,33015
2018/06/14,13:16:00,101.49,101.51,101.48,101.51,24904
2018/06/14,13:17:00,101.50,101.51,101.47,101.48,18248
2018/06/14,13:18:00,101.48,101.49,101.45,101.46,30359
2018/06/14,13:19:00,101.46,101.49,101.45,101.48,30439
2018/06/14,13:20:00,101.48,101.50,101.47,101.47,55120
2018/06/14,13:21:00,101.48,101.53,101.47,101.51,35477
2018/06/14,13:22:00,101.52,101.55,101.49,101.49,20465
2018/06/14,13:23:00,101.49,101.53,101.49,101.52,16671
2018/06/14,13:24:00,101.52,101.52,101.50,101.51,16997
2018/06/14,13:25:00,101.50,101.51,101.50,101.50,11715
2018/06/14,13:26:00,101.51,101.52,101.50,101.52,19316
2018/06/14,13:27:00,101.52,101.54,101.50,101.54,29152
2018/06/14,13:28:00,101.54,101.56,101.50,101.55,32424
2018/06/14,13:29:00,101.55,101.63,101.53,101.59,83343
2018/06/14,13:30:00,101.59,101.65,101.58,101.60,48595
2018/06/14,13:31:00,101.60,101.66,101.60,101.65,40482
2018/06/14,13:32:00,101.66,101.66,101.61,101.65,43726
2018/06/14,13:33:00,101.64,101.65,101.62,101.63,35784
2018/06/14,13:34:00,101.63,101.66,101.62,101.63,61880
2018/06/14,13:35:00,101.63,101.68,101.63,101.66,38689
2018/06/14,13:36:00,101.66,101.75,101.66,101.75,76883
2018/06/14,13:37:00,101.75,101.76,101.68,101.68,37558
2018/06/14,13:38:00,101.68,101.70,101.67,101.68,16875
2018/06/14,13:39:00,101.68,101.70,101.68,101.69,12346
2018/06/14,13:40:00,101.69,101.70,101.65,101.66,16729
2018/06/14,13:41:00,101.66,101.68,101.65,101.68,11834
2018/06/14,13:42:00,101.68,101.70,101.68,101.69,17229
2018/06/14,13:43:00,101.69,101.70,101.68,101.69,11607
2018/06/14,13:44:00,101.69,101.71,101.66,101.67,20350
2018/06/14,13:45:00,101.67,101.70,101.66,101.67,22443
2018/06/14,13:46:00,101.67,101.69,101.67,101.68,19834
2018/06/14,13:47:00,101.69,101.69,101.67,101.67,17422
2018/06/14,13:48:00,101.68,101.68,101.63,101.64,20557
2018/06/14,13:49:00,101.64,101.66,101.62,101.63,16462
2018/06/14,13:50:00,101.63,101.64,101.61,101.63,34469
2018/06/14,13:51:00,101.63,101.64,101.59,101.60,22065
2018/06/14,13:52:00,101.60,101.60,101.56,101.57,48833
2018/06/14,13:53:00,101.56,101.60,101.56,101.58,25638
2018/06/14,13:54:00,101.58,101.60,101.58,101.59,32211
2018/06/14,13:55:00,101.60,101.62,101.59,101.59,22478
2018/06/14,13:56:00,101.58,101.62,101.58,101.58,14949
2018/06/14,13:57:00,101.58,101.60,101.57,101.59,15904
2018/06/14,13:58:00,101.59,101.61,101.56,101.57,24323
2018/06/14,13:59:00,101.57,101.58,101.52,101.54,31000
2018/06/14,14:00:00,101.54,101.54,101.51,101.51,28387
2018/06/14,14:01:00,101.51,101.57,101.51,101.53,38880
2018/06/14,14:02:00,101.54,101.54,101.48,101.49,24335
2018/06/14,14:03:00,101.49,101.52,101.48,101.51,24512
2018/06/14,14:04:00,101.51,101.52,101.48,101.48,13828
2018/06/14,14:05:00,101.48,101.48,101.46,101.48,16234
2018/06/14,14:06:00,101.48,101.53,101.47,101.53,21564
2018/06/14,14:07:00,101.53,101.53,101.47,101.47,14502
2018/06/14,14:08:00,101.47,101.48,101.46,101.47,12635
2018/06/14,14:09:00,101.47,101.48,101.41,101.43,39210
2018/06/14,14:10:00,101.43,101.44,101.42,101.42,16204
2018/06/14,14:11:00,101.42,101.44,101.38,101.44,39974
2018/06/14,14:12:00,101.44,101.49,101.43,101.47,30096
2018/06/14,14:13:00,101.47,101.49,101.47,101.47,14996
2018/06/14,14:14:00,101.47,101.49,101.46,101.49,18381
2018/06/14,14:15:00,101.49,101.49,101.46,101.46,15578
2018/06/14,14:16:00,101.46,101.47,101.44,101.45,23955
2018/06/14,14:17:00,101.45,101.47,101.44,101.44,17101
2018/06/14,14:18:00,101.44,101.44,101.36,101.39,67375
2018/06/14,14:19:00,101.38,101.43,101.37,101.42,57610
2018/06/14,14:20:00,101.42,101.47,101.42,101.44,85061
2018/06/14,14:21:00,101.43,101.46,101.41,101.42,21202
2018/06/14,14:22:00,101.41,101.42,101.40,101.42,18033
2018/06/14,14:23:00,101.42,101.44,101.41,101.42,14569
2018/06/14,14:24:00,101.42,101.44,101.40,101.42,24794
2018/06/14,14:25:00,101.41,101.43,101.40,101.41,24497
2018/06/14,14:26:00,101.41,101.42,101.39,101.40,22126
2018/06/14,14:27:00,101.39,101.40,101.37,101.40,18136
2018/06/14,14:28:00,101.40,101.40,101.38,101.39,32000
2018/06/14,14:29:00,101.38,101.39,101.36,101.37,38124
2018/06/14,14:30:00,101.37,101.40,101.37,101.40,26086
2018/06/14,14:31:00,101.40,101.42,101.39,101.39,28180
2018/06/14,14:32:00,101.39,101.40,101.35,101.37,26976
2018/06/14,14:33:00,101.37,101.39,101.37,101.38,32213
2018/06/14,14:34:00,101.38,101.39,101.34,101.35,24542
2018/06/14,14:35:00,101.35,101.35,101.31,101.31,37706
2018/06/14,14:36:00,101.31,101.33,101.30,101.33,23959
2018/06/14,14:37:00,101.34,101.37,101.30,101.30,34880
2018/06/14,14:38:00,101.30,101.32,101.30,101.31,20604
2018/06/14,14:39:00,101.31,101.33,101.30,101.32,13869
2018/06/14,14:40:00,101.31,101.32,101.30,101.32,20838
2018/06/14,14:41:00,101.32,101.32,101.30,101.30,16632
2018/06/14,14:42:00,101.30,101.33,101.30,101.32,25545
2018/06/14,14:43:00,101.33,101.38,101.32,101.38,20590
2018/06/14,14:44:00,101.37,101.37,101.34,101.35,36999
2018/06/14,14:45:00,101.35,101.36,101.34,101.34,23353
2018/06/14,14:46:00,101.35,101.36,101.34,101.35,24845
2018/06/14,14:47:00,101.35,101.36,101.31,101.31,28595
2018/06/14,14:48:00,101.32,101.36,101.31,101.36,19032
2018/06/14,14:49:00,101.36,101.36,101.32,101.33,17432
2018/06/14,14:50:00,101.33,101.35,101.32,101.33,18398
2018/06/14,14:51:00,101.33,101.34,101.32,101.32,21985
2018/06/14,14:52:00,101.33,101.33,101.31,101.32,20996
2018/06/14,14:53:00,101.32,101.33,101.30,101.31,35449
2018/06/14,14:54:00,101.31,101.32,101.30,101.30,25487
2018/06/14,14:55:00,101.30,101.31,101.28,101.28,28413
2018/06/14,14:56:00,101.28,101.31,101.27,101.30,21863
2018/06/14,14:57:00,101.29,101.30,101.28,101.29,24708
2018/06/14,14:58:00,101.29,101.29,101.21,101.22,73183
2018/06/14,14:59:00,101.22,101.22,101.13,101.15,73208
2018/06/14,15:00:00,101.15,101.18,101.14,101.15,38353
2018/06/14,15:01:00,101.15,101.18,101.14,101.16,28053
2018/06/14,15:02:00,101.16,101.20,101.15,101.16,24392
2018/06/14,15:03:00,101.16,101.20,101.16,101.17,28979
2018/06/14,15:04:00,101.17,101.19,101.15,101.16,40209
2018/06/14,15:05:00,101.16,101.20,101.15,101.19,28862
2018/06/14,15:06:00,101.20,101.21,101.18,101.19,38637
2018/06/14,15:07:00,101.19,101.19,101.17,101.18,22780
2018/06/14,15:08:00,101.18,101.22,101.15,101.22,38142
2018/06/14,15:09:00,101.22,101.22,101.19,101.20,60136
2018/06/14,15:10:00,101.20,101.23,101.19,101.22,54443
2018/06/14,15:11:00,101.22,101.26,101.21,101.25,42688
2018/06/14,15:12:00,101.25,101.28,101.24,101.27,45082
2018/06/14,15:13:00,101.27,101.29,101.23,101.27,42727
2018/06/14,15:14:00,101.27,101.32,101.27,101.31,36553
2018/06/14,15:15:00,101.31,101.32,101.30,101.31,25892
2018/06/14,15:16:00,101.31,101.33,101.29,101.31,38320
2018/06/14,15:17:00,101.31,101.31,101.25,101.25,48895
2018/06/14,15:18:00,101.25,101.26,101.24,101.26,23784
2018/06/14,15:19:00,101.26,101.30,101.25,101.28,36405
2018/06/14,15:20:00,101.28,101.32,101.28,101.32,24605
2018/06/14,15:21:00,101.31,101.32,101.28,101.30,44496
2018/06/14,15:22:00,101.30,101.35,101.30,101.32,46683
2018/06/14,15:23:00,101.32,101.36,101.31,101.35,49863
2018/06/14,15:24:00,101.35,101.36,101.32,101.32,30139
2018/06/14,15:25:00,101.33,101.35,101.31,101.35,24429
2018/06/14,15:26:00,101.35,101.35,101.33,101.34,33054
2018/06/14,15:27:00,101.35,101.36,101.31,101.34,75745
2018/06/14,15:28:00,101.34,101.36,101.33,101.36,25518
2018/06/14,15:29:00,101.36,101.36,101.32,101.33,37558
2018/06/14,15:30:00,101.33,101.38,101.32,101.35,57768
2018/06/14,15:31:00,101.35,101.39,101.34,101.37,53880
2018/06/14,15:32:00,101.37,101.38,101.34,101.36,40884
2018/06/14,15:33:00,101.36,101.37,101.35,101.37,45953
2018/06/14,15:34:00,101.36,101.37,101.34,101.35,57147
2018/06/14,15:35:00,101.35,101.36,101.34,101.36,60017
2018/06/14,15:36:00,101.36,101.37,101.33,101.35,40167
2018/06/14,15:37:00,101.35,101.37,101.34,101.36,63804
2018/06/14,15:38:00,101.37,101.44,101.37,101.41,139029
2018/06/14,15:39:00,101.42,101.42,101.36,101.36,51352
2018/06/14,15:40:00,101.36,101.41,101.36,101.41,44860
2018/06/14,15:41:00,101.41,101.43,101.40,101.41,44561
2018/06/14,15:42:00,101.41,101.46,101.40,101.45,66937
2018/06/14,15:43:00,101.44,101.48,101.44,101.47,63328
2018/06/14,15:44:00,101.47,101.50,101.46,101.49,64582
2018/06/14,15:45:00,101.49,101.51,101.47,101.49,72331
2018/06/14,15:46:00,101.49,101.49,101.44,101.46,73202
2018/06/14,15:47:00,101.46,101.49,101.45,101.46,65994
2018/06/14,15:48:00,101.45,101.47,101.43,101.43,50635
2018/06/14,15:49:00,101.44,101.49,101.43,101.48,88043
2018/06/14,15:50:00,101.47,101.51,101.46,101.50,64620
2018/06/14,15:51:00,101.51,101.51,101.28,101.32,277094
2018/06/14,15:52:00,101.32,101.37,101.29,101.34,147950
2018/06/14,15:53:00,101.34,101.34,101.27,101.31,137269
2018/06/14,15:54:00,101.31,101.31,101.21,101.21,101089
2018/06/14,15:55:00,101.22,101.26,101.20,101.26,193751
2018/06/14,15:56:00,101.25,101.28,101.23,101.27,126431
2018/06/14,15:57:00,101.27,101.34,101.26,101.34,139426
2018/06/14,15:58:00,101.33,101.37,101.32,101.37,219377
2018/06/14,15:59:00,101.36,101.39,101.31,101.38,273258
2018/06/14,16:00:00,101.38,101.49,101.35,101.42,816634
2018/06/15,09:31:00,101.51,101.53,101.12,101.31,1714906
2018/06/15,09:32:00,101.33,101.34,101.15,101.19,217681
2018/06/15,09:33:00,101.19,101.25,101.06,101.23,149526
2018/06/15,09:34:00,101.22,101.22,101.01,101.19,168517
2018/06/15,09:35:00,101.20,101.31,101.02,101.03,166063
2018/06/15,09:36:00,101.04,101.15,100.98,101.01,192000
2018/06/15,09:37:00,101.01,101.10,100.88,100.89,128505
2018/06/15,09:38:00,100.89,100.90,100.78,100.80,84252
2018/06/15,09:39:00,100.81,100.95,100.80,100.83,98173
2018/06/15,09:40:00,100.82,100.85,100.59,100.65,130311
2018/06/15,09:41:00,100.66,100.66,100.56,100.60,169584
2018/06/15,09:42:00,100.60,100.65,100.37,100.39,223274
2018/06/15,09:43:00,100.39,100.62,100.39,100.53,128480
2018/06/15,09:44:00,100.53,100.64,100.53,100.53,66140
2018/06/15,09:45:00,100.53,100.61,100.46,100.55,110957
2018/06/15,09:46:00,100.56,100.56,100.26,100.34,115470
2018/06/15,09:47:00,100.34,100.54,100.34,100.46,112502
2018/06/15,09:48:00,100.46,100.57,100.44,100.49,98872
2018/06/15,09:49:00,100.49,100.57,100.48,100.57,84103
2018/06/15,09:50:00,100.59,100.67,100.56,100.62,94566
2018/06/15,09:51:00,100.62,100.74,100.57,100.69,103903
2018/06/15,09:52:00,100.69,100.75,100.68,100.72,75793
2018/06/15,09:53:00,100.72,100.79,100.69,100.71,104635
2018/06/15,09:54:00,100.71,100.79,100.68,100.68,62741
2018/06/15,09:55:00,100.68,100.69,100.57,100.58,78463
2018/06/15,09:56:00,100.59,100.73,100.59,100.71,86994
2018/06/15,09:57:00,100.71,100.87,100.67,100.86,118937
2018/06/15,09:58:00,100.85,100.90,100.80,100.85,91862
2018/06/15,09:59:00,100.85,100.94,100.83,100.93,81593
2018/06/15,10:00:00,100.94,100.96,100.86,100.87,82868
2018/06/15,10:01:00,100.85,100.97,100.75,100.76,115708
2018/06/15,10:02:00,100.76,100.85,100.76,100.82,59301
2018/06/15,10:03:00,100.82,100.84,100.73,100.83,49040
2018/06/15,10:04:00,100.83,100.95,100.83,100.87,40487
2018/06/15,10:05:00,100.87,100.87,100.79,100.86,42214
2018/06/15,10:06:00,100.86,100.90,100.79,100.81,54984
2018/06/15,10:07:00,100.81,100.87,100.80,100.81,37669
2018/06/15,10:08:00,100.81,100.85,100.78,100.79,54882
2018/06/15,10:09:00,100.79,100.85,100.77,100.81,50494
2018/06/15,10:10:00,100.81,100.82,100.75,100.77,62727
2018/06/15,10:11:00,100.77,100.77,100.70,100.70,80069
2018/06/15,10:12:00,100.70,100.70,100.65,100.66,77477
2018/06/15,10:13:00,100.66,100.72,100.66,100.72,70894
2018/06/15,10:14:00,100.72,100.73,100.64,100.67,82046
2018/06/15,10:15:00,100.67,100.82,100.67,100.82,72407
2018/06/15,10:16:00,100.82,100.92,100.78,100.91,87615
2018/06/15,10:17:00,100.91,100.93,100.78,100.83,82482
2018/06/15,10:18:00,100.84,100.91,100.81,100.85,72998
2018/06/15,10:19:00,100.85,100.98,100.85,100.98,84363
2018/06/15,10:20:00,100.98,101.07,100.95,101.06,178195
2018/06/15,10:21:00,101.06,101.14,101.06,101.06,111681
2018/06/15,10:22:00,101.06,101.15,101.04,101.15,44571
2018/06/15,10:23:00,101.15,101.20,101.11,101.16,64097
2018/06/15,10:24:00,101.16,101.19,101.13,101.15,48113
2018/06/15,10:25:00,101.16,101.18,101.11,101.12,55155
2018/06/15,10:26:00,101.12,101.13,100.98,101.06,69531
2018/06/15,10:27:00,101.06,101.16,101.06,101.16,41397
2018/06/15,10:28:00,101.16,101.22,101.16,101.19,36117
2018/06/15,10:29:00,101.19,101.19,101.13,101.13,38343
2018/06/15,10:30:00,101.13,101.19,101.08,101.08,85496
2018/06/15,10:31:00,101.09,101.10,100.91,101.01,107427
2018/06/15,10:32:00,101.01,101.01,100.90,100.91,91105
2018/06/15,10:33:00,100.91,100.91,100.80,100.81,99646
2018/06/15,10:34:00,100.81,100.86,100.78,100.83,40740
2018/06/15,10:35:00,100.83,100.93,100.79,100.91,66884
2018/06/15,10:36:00,100.91,100.92,100.83,100.91,66432
2018/06/15,10:37:00,100.92,100.97,100.89,100.96,38669
2018/06/15,10:38:00,100.96,100.96,100.82,100.86,63790
2018/06/15,10:39:00,100.86,100.88,100.77,100.78,140661
2018/06/15,10:40:00,100.78,100.90,100.78,100.84,86443
2018/06/15,10:41:00,100.83,100.89,100.81,100.89,61848
2018/06/15,10:42:00,100.88,100.97,100.88,100.96,41622
2018/06/15,10:43:00,100.96,100.99,100.91,100.98,49794
2018/06/15,10:44:00,100.98,101.09,100.98,101.07,84182
2018/06/15,10:45:00,101.07,101.08,101.03,101.08,43641
2018/06/15,10:46:00,101.07,101.10,101.05,101.09,51703
2018/06/15,10:47:00,101.09,101.09,101.02,101.09,46253
2018/06/15,10:48:00,101.09,101.12,101.08,101.10,43491
2018/06/15,10:49:00,101.10,101.14,101.08,101.12,55945
2018/06/15,10:50:00,101.11,101.18,101.08,101.18,48341
2018/06/15,10:51:00,101.18,101.22,101.16,101.20,63146
2018/06/15,10:52:00,101.20,101.24,101.11,101.12,125978
2018/06/15,10:53:00,101.12,101.16,101.11,101.15,48919
2018/06/15,10:54:00,101.15,101.19,101.14,101.16,33269
2018/06/15,10:55:00,101.17,101.17,101.10,101.10,35062
2018/06/15,10:56:00,101.10,101.13,101.04,101.13,64561
2018/06/15,10:57:00,101.13,101.15,101.11,101.11,31271
2018/06/15,10:58:00,101.11,101.15,101.07,101.15,37242
2018/06/15,10:59:00,101.15,101.17,101.08,101.12,92743
2018/06/15,11:00:00,101.12,101.14,101.09,101.11,57046
2018/06/15,11:01:00,101.11,101.18,101.02,101.02,100192
2018/06/15,11:02:00,101.02,101.05,100.95,101.02,60101
2018/06/15,11:03:00,101.02,101.05,100.93,100.97,36400
2018/06/15,11:04:00,100.97,101.05,100.97,101.03,76634
2018/06/15,11:05:00,101.03,101.08,101.01,101.06,37872
2018/06/15,11:06:00,101.05,101.11,101.03,101.06,48652
2018/06/15,11:07:00,101.06,101.06,100.95,100.97,83419
2018/06/15,11:08:00,100.97,101.02,100.96,101.02,33815
2018/06/15,11:09:00,101.02,101.02,100.95,100.97,26721
2018/06/15,11:10:00,100.97,101.05,100.96,101.00,44855
2018/06/15,11:11:00,101.00,101.04,100.99,101.02,53139
2018/06/15,11:12:00,101.02,101.03,100.99,100.99,30932
2018/06/15,11:13:00,100.99,101.05,100.99,101.04,40191
2018/06/15,11:14:00,101.03,101.04,101.00,101.01,23181
2018/06/15,11:15:00,101.00,101.04,100.99,101.00,35172
2018/06/15,11:16:00,101.00,101.01,100.96,100.97,34811
2018/06/15,11:17:00,100.97,100.99,100.97,100.98,40935
2018/06/15,11:18:00,100.98,101.03,100.98,101.03,31843
2018/06/15,11:19:00,101.02,101.06,101.02,101.05,30302
2018/06/15,11:20:00,101.05,101.06,101.01,101.02,26795
2018/06/15,11:21:00,101.02,101.03,100.97,100.98,45636
2018/06/15,11:22:00,100.98,101.03,100.97,101.03,28740
2018/06/15,11:23:00,101.03,101.04,100.97,100.98,19051
2018/06/15,11:24:00,100.98,100.98,100.92,100.95,44999
2018/06/15,11:25:00,100.95,101.07,100.94,101.07,32448
2018/06/15,11:26:00,101.07,101.07,100.97,100.98,25485
2018/06/15,11:27:00,100.98,100.98,100.94,100.96,20192
2018/06/15,11:28:00,100.95,100.95,100.90,100.91,34196
2018/06/15,11:29:00,100.91,100.91,100.87,100.87,48178
2018/06/15,11:30:00,100.86,100.87,100.80,100.80,40503
2018/06/15,11:31:00,100.80,100.90,100.80,100.88,74698
2018/06/15,11:32:00,100.88,100.91,100.82,100.84,32225
2018/06/15,11:33:00,100.84,100.85,100.82,100.82,24246
2018/06/15,11:34:00,100.82,100.84,100.79,100.80,32074
2018/06/15,11:35:00,100.80,100.83,100.76,100.78,58400
2018/06/15,11:36:00,100.77,100.81,100.75,100.76,45473
2018/06/15,11:37:00,100.75,100.79,100.75,100.78,34221
2018/06/15,11:38:00,100.77,100.79,100.75,100.76,23492
2018/06/15,11:39:00,100.76,100.78,100.75,100.77,20218
2018/06/15,11:40:00,100.77,100.83,100.76,100.81,27839
2018/06/15,11:41:00,100.81,100.84,100.79,100.84,33729
2018/06/15,11:42:00,100.84,100.86,100.82,100.82,41973
2018/06/15,11:43:00,100.81,100.82,100.78,100.81,25434
2018/06/15,11:44:00,100.81,100.83,100.76,100.77,53562
2018/06/15,11:45:00,100.76,100.79,100.76,100.79,35272
2018/06/15,11:46:00,100.79,100.80,100.78,100.80,68719
2018/06/15,11:47:00,100.80,100.80,100.75,100.76,94231
2018/06/15,11:48:00,100.76,100.79,100.72,100.73,71107
2018/06/15,11:49:00,100.73,100.77,100.72,100.74,22580
2018/06/15,11:50:00,100.74,100.74,100.68,100.68,32437
2018/06/15,11:51:00,100.68,100.70,100.65,100.69,37627
2018/06/15,11:52:00,100.69,100.69,100.62,100.65,29323
2018/06/15,11:53:00,100.65,100.75,100.64,100.75,75384
2018/06/15,11:54:00,100.76,100.77,100.72,100.74,31378
2018/06/15,11:55:00,100.74,100.80,100.74,100.79,78965
2018/06/15,11:56:00,100.80,100.81,100.78,100.79,123936
2018/06/15,11:57:00,100.79,100.79,100.76,100.78,28745
2018/06/15,11:58:00,100.78,100.83,100.77,100.82,30112
2018/06/15,11:59:00,100.81,100.81,100.78,100.78,23589
2018/06/15,12:00:00,100.78,100.78,100.75,100.76,39690
2018/06/15,12:01:00,100.75,100.76,100.73,100.74,30611
2018/06/15,12:02:00,100.73,100.76,100.70,100.71,32823
2018/06/15,12:03:00,100.71,100.71,100.68,100.68,23685
2018/06/15,12:04:00,100.68,100.73,100.66,100.73,36243
2018/06/15,12:05:00,100.74,100.76,100.71,100.72,63013
2018/06/15,12:06:00,100.72,100.74,100.67,100.69,26034
2018/06/15,12:07:00,100.69,100.69,100.65,100.67,23322
2018/06/15,12:08:00,100.67,100.68,100.65,100.66,37371
2018/06/15,12:09:00,100.66,100.68,100.62,100.66,37743
2018/06/15,12:10:00,100.66,100.68,100.64,100.65,32121
2018/06/15,12:11:00,100.65,100.69,100.65,100.68,21209
2018/06/15,12:12:00,100.68,100.70,100.67,100.70,19440
2018/06/15,12:13:00,100.70,100.71,100.68,100.70,26782
2018/06/15,12:14:00,100.70,100.74,100.70,100.74,22516
2018/06/15,12:15:00,100.74,100.75,100.73,100.74,16782
2018/06/15,12:16:00,100.74,100.76,100.71,100.76,29172
2018/06/15,12:17:00,100.75,100.75,100.71,100.72,23427
2018/06/15,12:18:00,100.72,100.77,100.71,100.75,24771
2018/06/15,12:19:00,100.75,100.78,100.74,100.77,19346
2018/06/15,12:20:00,100.77,100.83,100.76,100.82,39631
2018/06/15,12:21:00,100.81,100.84,100.79,100.83,65856
2018/06/15,12:22:00,100.83,100.85,100.82,100.82,36677
2018/06/15,12:23:00,100.82,100.84,100.82,100.83,32526
2018/06/15,12:24:00,100.83,100.86,100.81,100.81,23275
2018/06/15,12:25:00,100.81,100.85,100.80,100.80,25866
2018/06/15,12:26:00,100.80,100.83,100.79,100.79,48583
2018/06/15,12:27:00,100.80,100.81,100.76,100.80,40493
2018/06/15,12:28:00,100.80,100.81,100.77,100.79,41649
2018/06/15,12:29:00,100.80,100.84,100.79,100.82,62609
2018/06/15,12:30:00,100.82,100.84,100.81,100.83,38132
2018/06/15,12:31:00,100.83,100.87,100.83,100.87,24520
2018/06/15,12:32:00,100.86,100.90,100.86,100.88,44468
2018/06/15,12:33:00,100.88,100.88,100.85,100.86,11498
2018/06/15,12:34:00,100.86,100.89,100.84,100.85,29220
2018/06/15,12:35:00,100.85,100.87,100.84,100.87,13763
2018/06/15,12:36:00,100.87,100.91,100.87,100.89,29502
2018/06/15,12:37:00,100.89,100.90,100.88,100.90,28360
2018/06/15,12:38:00,100.90,100.90,100.88,100.89,13863
2018/06/15,12:39:00,100.89,100.89,100.87,100.89,25377
2018/06/15,12:40:00,100.89,100.90,100.85,100.90,28711
2018/06/15,12:41:00,100.90,100.95,100.90,100.93,45689
2018/06/15,12:42:00,100.93,100.94,100.92,100.94,48289
2018/06/15,12:43:00,100.94,100.97,100.93,100.95,33489
2018/06/15,12:44:00,100.95,100.97,100.94,100.95,27074
2018/06/15,12:45:00,100.95,100.95,100.92,100.93,11964
2018/06/15,12:46:00,100.93,100.93,100.88,100.88,22584
2018/06/15,12:47:00,100.88,100.88,100.84,100.84,25273
2018/06/15,12:48:00,100.84,100.88,100.84,100.87,15722
2018/06/15,12:49:00,100.87,100.90,100.87,100.88,16143
2018/06/15,12:50:00,100.88,100.90,100.87,100.90,14067
2018/06/15,12:51:00,100.90,100.91,100.88,100.88,12105
2018/06/15,12:52:00,100.88,100.88,100.86,100.88,9460
2018/06/15,12:53:00,100.88,100.88,100.85,100.86,22162
2018/06/15,12:54:00,100.86,100.88,100.83,100.85,19662
2018/06/15,12:55:00,100.85,100.88,100.85,100.87,19613
2018/06/15,12:56:00,100.87,100.89,100.86,100.87,40333
2018/06/15,12:57:00,100.87,100.95,100.86,100.92,26806
2018/06/15,12:58:00,100.92,100.94,100.92,100.92,20500
2018/06/15,12:59:00,100.92,100.99,100.92,100.97,29072
2018/06/15,13:00:00,100.97,100.98,100.95,100.96,31440
2018/06/15,13:01:00,100.96,100.97,100.92,100.95,25580
2018/06/15,13:02:00,100.95,100.96,100.92,100.93,50271
2018/06/15,13:03:00,100.93,100.99,100.92,100.94,48921
2018/06/15,13:04:00,100.95,100.96,100.93,100.93,15598
2018/06/15,13:05:00,100.92,100.92,100.90,100.92,25100
2018/06/15,13:06:00,100.92,100.93,100.89,100.93,37192
2018/06/15,13:07:00,100.93,100.94,100.92,100.93,11130
2018/06/15,13:08:00,100.93,100.93,100.90,100.90,19108
2018/06/15,13:09:00,100.90,100.91,100.89,100.89,26529
2018/06/15,13:10:00,100.89,100.90,100.88,100.88,11558
2018/06/15,13:11:00,100.89,100.91,100.87,100.88,17871
2018/06/15,13:12:00,100.88,100.88,100.84,100.84,23702
2018/06/15,13:13:00,100.84,100.86,100.83,100.85,20857
2018/06/15,13:14:00,100.85,100.85,100.81,100.82,38632
2018/06/15,13:15:00,100.82,100.83,100.81,100.82,34494
2018/06/15,13:16:00,100.82,100.85,100.80,100.84,32652
2018/06/15,13:17:00,100.84,100.85,100.83,100.83,9176
2018/06/15,13:18:00,100.83,100.87,100.82,100.87,36226
2018/06/15,13:19:00,100.87,100.89,100.86,100.87,17991
2018/06/15,13:20:00,100.87,100.87,100.84,100.86,20854
2018/06/15,13:21:00,100.86,100.87,100.86,100.86,10940
2018/06/15,13:22:00,100.86,100.87,100.82,100.87,25287
2018/06/15,13:23:00,100.87,100.87,100.82,100.82,26667
2018/06/15,13:24:00,100.82,100.84,100.80,100.82,25537
2018/06/15,13:25:00,100.81,100.82,100.80,100.81,10019
2018/06/15,13:26:00,100.82,100.85,100.81,100.84,22344
2018/06/15,13:27:00,100.83,100.84,100.81,100.81,20056
2018/06/15,13:28:00,100.81,100.81,100.78,100.80,47562
2018/06/15,13:29:00,100.80,100.83,100.80,100.82,16807
2018/06/15,13:30:00,100.83,100.83,100.81,100.82,10942
2018/06/15,13:31:00,100.81,100.82,100.78,100.79,19729
2018/06/15,13:32:00,100.79,100.79,100.74,100.75,64388
2018/06/15,13:33:00,100.75,100.76,100.73,100.75,25461
2018/06/15,13:34:00,100.75,100.77,100.74,100.76,18436
2018/06/15,13:35:00,100.76,100.79,100.75,100.79,19793
2018/06/15,13:36:00,100.78,100.79,100.76,100.77,18787
2018/06/15,13:37:00,100.77,100.78,100.75,100.78,15724
2018/06/15,13:38:00,100.78,100.78,100.75,100.75,13606
2018/06/15,13:39:00,100.75,100.76,100.74,100.76,13559
2018/06/15,13:40:00,100.76,100.79,100.75,100.79,20119
2018/06/15,13:41:00,100.79,100.79,100.77,100.78,16924
2018/06/15,13:42:00,100.78,100.78,100.75,100.77,28252
2018/06/15,13:43:00,100.77,100.77,100.71,100.75,31948
2018/06/15,13:44:00,100.74,100.77,100.74,100.75,14142
2018/06/15,13:45:00,100.75,100.76,100.75,100.75,20394
2018/06/15,13:46:00,100.75,100.78,100.69,100.73,89409
2018/06/15,13:47:00,100.73,100.74,100.72,100.73,34077
2018/06/15,13:48:00,100.72,100.73,100.70,100.71,18690
2018/06/15,13:49:00,100.70,100.73,100.69,100.70,16188
2018/06/15,13:50:00,100.70,100.70,100.65,100.67,28337
2018/06/15,13:51:00,100.67,100.67,100.65,100.67,21749
2018/06/15,13:52:00,100.67,100.67,100.64,100.64,14778
2018/06/15,13:53:00,100.65,100.66,100.62,100.65,28272
2018/06/15,13:54:00,100.66,100.66,100.63,100.65,23980
2018/06/15,13:55:00,100.65,100.78,100.64,100.76,104831
2018/06/15,13:56:00,100.76,100.77,100.67,100.67,33240
2018/06/15,13:57:00,100.67,100.70,100.66,100.68,19307
2018/06/15,13:58:00,100.68,100.72,100.66,100.72,22425
2018/06/15,13:59:00,100.73,100.76,100.71,100.71,30104
2018/06/15,14:00:00,100.71,100.71,100.66,100.67,27294
2018/06/15,14:01:00,100.68,100.72,100.68,100.71,17702
2018/06/15,14:02:00,100.71,100.72,100.69,100.70,19070
2018/06/15,14:03:00,100.70,100.73,100.68,100.69,14813
2018/06/15,14:04:00,100.69,100.70,100.66,100.67,32887
2018/06/15,14:05:00,100.67,100.69,100.67,100.69,7725
2018/06/15,14:06:00,100.69,100.69,100.66,100.67,15916
2018/06/15,14:07:00,100.67,100.68,100.64,100.65,21310
2018/06/15,14:08:00,100.65,100.66,100.64,100.66,15759
2018/06/15,14:09:00,100.66,100.72,100.65,100.70,24834
2018/06/15,14:10:00,100.70,100.73,100.69,100.73,19973
2018/06/15,14:11:00,100.74,100.77,100.72,100.76,19076
2018/06/15,14:12:00,100.76,100.78,100.75,100.78,64209
2018/06/15,14:13:00,100.78,100.81,100.77,100.79,18881
2018/06/15,14:14:00,100.79,100.79,100.77,100.78,15730
2018/06/15,14:15:00,100.78,100.83,100.77,100.82,41228
2018/06/15,14:16:00,100.83,100.88,100.82,100.88,56006
2018/06/15,14:17:00,100.88,100.89,100.84,100.86,69462
2018/06/15,14:18:00,100.86,100.88,100.86,100.88,17543
2018/06/15,14:19:00,100.87,100.88,100.86,100.87,18876
2018/06/15,14:20:00,100.86,100.89,100.85,100.88,35400
2018/06/15,14:21:00,100.89,101.00,100.89,100.99,100384
2018/06/15,14:22:00,100.99,101.07,100.99,101.06,89931
2018/06/15,14:23:00,101.06,101.07,101.00,101.02,51618
2018/06/15,14:24:00,101.01,101.07,101.01,101.04,52377
2018/06/15,14:25:00,101.03,101.07,101.02,101.02,41303
2018/06/15,14:26:00,101.02,101.06,101.00,101.03,59480
2018/06/15,14:27:00,101.03,101.06,101.01,101.02,47373
2018/06/15,14:28:00,101.03,101.04,101.00,101.01,24379
2018/06/15,14:29:00,101.01,101.09,101.00,101.08,61947
2018/06/15,14:30:00,101.08,101.11,101.03,101.06,59603
2018/06/15,14:31:00,101.06,101.08,101.04,101.04,45253
2018/06/15,14:32:00,101.04,101.06,101.02,101.06,53527
2018/06/15,14:33:00,101.05,101.10,101.05,101.09,42576
2018/06/15,14:34:00,101.08,101.11,101.07,101.10,39437
2018/06/15,14:35:00,101.10,101.14,101.09,101.12,34402
2018/06/15,14:36:00,101.12,101.12,101.07,101.08,49650
2018/06/15,14:37:00,101.08,101.12,101.07,101.12,45820
2018/06/15,14:38:00,101.12,101.12,101.07,101.08,32515
2018/06/15,14:39:00,101.08,101.10,101.07,101.07,19988
2018/06/15,14:40:00,101.07,101.08,101.05,101.05,18737
2018/06/15,14:41:00,101.05,101.06,101.04,101.06,21498
2018/06/15,14:42:00,101.06,101.08,101.05,101.07,12661
2018/06/15,14:43:00,101.07,101.07,101.04,101.05,37367
2018/06/15,14:44:00,101.05,101.06,101.04,101.06,23813
2018/06/15,14:45:00,101.06,101.08,101.03,101.06,24801
2018/06/15,14:46:00,101.05,101.06,101.04,101.05,20760
2018/06/15,14:47:00,101.05,101.06,101.03,101.04,30781
2018/06/15,14:48:00,101.04,101.08,101.04,101.07,18203
2018/06/15,14:49:00,101.07,101.12,101.07,101.10,50611
2018/06/15,14:50:00,101.10,101.15,101.02,101.04,104212
2018/06/15,14:51:00,101.04,101.07,101.03,101.06,32002
2018/06/15,14:52:00,101.06,101.07,101.05,101.05,16426
2018/06/15,14:53:00,101.05,101.07,101.05,101.06,12393
2018/06/15,14:54:00,101.06,101.09,101.06,101.07,30736
2018/06/15,14:55:00,101.07,101.11,101.07,101.07,54222
2018/06/15,14:56:00,101.07,101.09,101.06,101.08,33413
2018/06/15,14:57:00,101.08,101.11,101.08,101.11,17509
2018/06/15,14:58:00,101.11,101.11,101.09,101.09,15418
2018/06/15,14:59:00,101.09,101.10,101.09,101.10,21066
2018/06/15,15:00:00,101.10,101.12,101.09,101.09,40020
2018/06/15,15:01:00,101.09,101.11,101.07,101.10,35886
2018/06/15,15:02:00,101.09,101.09,101.05,101.06,40062
2018/06/15,15:03:00,101.06,101.07,101.05,101.05,30837
2018/06/15,15:04:00,101.05,101.10,101.05,101.09,40865
2018/06/15,15:05:00,101.09,101.09,101.05,101.06,31985
2018/06/15,15:06:00,101.06,101.09,101.05,101.09,22084
2018/06/15,15:07:00,101.08,101.11,101.06,101.07,34423
2018/06/15,15:08:00,101.06,101.06,101.04,101.04,25069
2018/06/15,15:09:00,101.05,101.06,101.04,101.06,26637
2018/06/15,15:10:00,101.06,101.06,101.05,101.05,18240
2018/06/15,15:11:00,101.05,101.07,101.04,101.06,27873
2018/06/15,15:12:00,101.06,101.06,101.04,101.04,21704
2018/06/15,15:13:00,101.04,101.05,101.03,101.04,37423
2018/06/15,15:14:00,101.04,101.04,101.02,101.02,25534
2018/06/15,15:15:00,101.02,101.03,101.01,101.02,45074
2018/06/15,15:16:00,101.02,101.05,101.01,101.04,26661
2018/06/15,15:17:00,101.03,101.04,101.03,101.04,21661
2018/06/15,15:18:00,101.04,101.04,101.02,101.03,27055
2018/06/15,15:19:00,101.02,101.03,101.01,101.03,62370
2018/06/15,15:20:00,101.03,101.04,101.02,101.04,44631
2018/06/15,15:21:00,101.04,101.04,101.02,101.03,51054
2018/06/15,15:22:00,101.03,101.06,101.02,101.06,32568
2018/06/15,15:23:00,101.06,101.10,101.06,101.10,57448
2018/06/15,15:24:00,101.10,101.11,101.10,101.11,53294
2018/06/15,15:25:00,101.11,101.12,101.10,101.11,56775
2018/06/15,15:26:00,101.11,101.11,101.09,101.10,31503
2018/06/15,15:27:00,101.10,101.14,101.09,101.10,63931
2018/06/15,15:28:00,101.10,101.11,101.07,101.10,48663
2018/06/15,15:29:00,101.11,101.14,101.08,101.10,63313
2018/06/15,15:30:00,101.11,101.15,101.11,101.14,89378
2018/06/15,15:31:00,101.14,101.22,101.14,101.19,79665
2018/06/15,15:32:00,101.19,101.21,101.19,101.21,20247
2018/06/15,15:33:00,101.21,101.23,101.20,101.21,44021
2018/06/15,15:34:00,101.21,101.24,101.18,101.20,59003
2018/06/15,15:35:00,101.19,101.20,101.15,101.17,94886
2018/06/15,15:36:00,101.17,101.18,101.15,101.17,57734
2018/06/15,15:37:00,101.16,101.18,101.15,101.17,81272
2018/06/15,15:38:00,101.17,101.17,101.13,101.14,82137
2018/06/15,15:39:00,101.14,101.17,101.14,101.16,69804
2018/06/15,15:40:00,101.16,101.16,101.14,101.14,66868
2018/06/15,15:41:00,101.14,101.14,101.07,101.07,103349
2018/06/15,15:42:00,101.07,101.08,101.03,101.05,129018
2018/06/15,15:43:00,101.05,101.05,101.01,101.01,41584
2018/06/15,15:44:00,101.01,101.02,100.98,101.01,103941
2018/06/15,15:45:00,101.01,101.02,100.97,100.98,87969
2018/06/15,15:46:00,100.98,100.99,100.93,100.93,80142
2018/06/15,15:47:00,100.94,100.94,100.87,100.88,118418
2018/06/15,15:48:00,100.88,100.89,100.87,100.87,141984
2018/06/15,15:49:00,100.88,100.88,100.86,100.86,108598
2018/06/15,15:50:00,100.86,100.87,100.86,100.87,81753
2018/06/15,15:51:00,100.87,100.93,100.16,100.19,1263533
2018/06/15,15:52:00,100.22,100.24,100.07,100.15,489955
2018/06/15,15:53:00,100.16,100.35,100.14,100.28,405982
2018/06/15,15:54:00,100.28,100.28,100.11,100.13,329858
2018/06/15,15:55:00,100.11,100.34,100.11,100.34,317583
2018/06/15,15:56:00,100.34,100.53,100.34,100.53,657473
2018/06/15,15:57:00,100.53,100.59,100.44,100.45,477882
2018/06/15,15:58:00,100.44,100.45,100.38,100.39,412274
2018/06/15,15:59:00,100.39,100.42,100.33,100.38,520106
2018/06/15,16:00:00,100.35,100.99,100.10,100.13,1716359
2018/06/18,09:31:00,100.01,100.13,99.82,99.95,739651
2018/06/18,09:32:00,99.95,99.97,99.71,99.72,127651
2018/06/18,09:33:00,99.72,99.73,99.53,99.64,156682
2018/06/18,09:34:00,99.64,99.64,99.42,99.60,153786
2018/06/18,09:35:00,99.60,99.63,99.44,99.52,106647
2018/06/18,09:36:00,99.52,99.60,99.47,99.53,84217
2018/06/18,09:37:00,99.54,99.54,99.44,99.53,80688
2018/06/18,09:38:00,99.55,99.80,99.55,99.75,135461
2018/06/18,09:39:00,99.75,99.78,99.70,99.73,120256
2018/06/18,09:40:00,99.73,99.82,99.66,99.80,151387
2018/06/18,09:41:00,99.80,99.80,99.71,99.75,83327
2018/06/18,09:42:00,99.75,99.90,99.74,99.90,68248
2018/06/18,09:43:00,99.91,99.97,99.89,99.96,103510
2018/06/18,09:44:00,99.96,100.03,99.95,100.01,121396
2018/06/18,09:45:00,100.02,100.15,100.00,100.11,117750
2018/06/18,09:46:00,100.12,100.14,99.91,99.98,117333
2018/06/18,09:47:00,99.98,100.03,99.97,100.00,65323
2018/06/18,09:48:00,100.00,100.11,99.98,100.11,115161
2018/06/18,09:49:00,100.11,100.26,100.11,100.24,97623
2018/06/18,09:50:00,100.25,100.29,100.19,100.28,109248
2018/06/18,09:51:00,100.27,100.33,100.26,100.28,62711
2018/06/18,09:52:00,100.28,100.35,100.26,100.29,62571
2018/06/18,09:53:00,100.30,100.37,100.28,100.33,72930
2018/06/18,09:54:00,100.33,100.43,100.32,100.40,144690
2018/06/18,09:55:00,100.40,100.54,100.39,100.45,214206
2018/06/18,09:56:00,100.45,100.50,100.28,100.29,149141
2018/06/18,09:57:00,100.29,100.41,100.29,100.40,80564
2018/06/18,09:58:00,100.40,100.51,100.38,100.47,62712
2018/06/18,09:59:00,100.47,100.51,100.42,100.51,91138
2018/06/18,10:00:00,100.51,100.52,100.31,100.31,91211
2018/06/18,10:01:00,100.31,100.31,100.18,100.18,94030
2018/06/18,10:02:00,100.19,100.21,100.11,100.13,67645
2018/06/18,10:03:00,100.13,100.23,100.09,100.23,121871
2018/06/18,10:04:00,100.23,100.32,100.23,100.31,51462
2018/06/18,10:05:00,100.31,100.49,100.31,100.46,105651
2018/06/18,10:06:00,100.46,100.55,100.44,100.53,73915
2018/06/18,10:07:00,100.53,100.62,100.53,100.60,60021
2018/06/18,10:08:00,100.59,100.62,100.57,100.59,45829
2018/06/18,10:09:00,100.59,100.62,100.53,100.57,79190
2018/06/18,10:10:00,100.57,100.62,100.54,100.54,78045
2018/06/18,10:11:00,100.53,100.56,100.50,100.55,77319
2018/06/18,10:12:00,100.55,100.63,100.55,100.63,63835
2018/06/18,10:13:00,100.63,100.77,100.62,100.75,61381
2018/06/18,10:14:00,100.75,100.81,100.68,100.69,148876
2018/06/18,10:15:00,100.69,100.75,100.67,100.74,91129
2018/06/18,10:16:00,100.75,100.79,100.68,100.79,138212
2018/06/18,10:17:00,100.80,100.81,100.74,100.81,68792
2018/06/18,10:18:00,100.81,100.82,100.77,100.79,118911
2018/06/18,10:19:00,100.79,100.84,100.78,100.81,67901
2018/06/18,10:20:00,100.80,100.82,100.70,100.72,71322
2018/06/18,10:21:00,100.72,100.85,100.67,100.82,86797
2018/06/18,10:22:00,100.82,100.83,100.68,100.73,78537
2018/06/18,10:23:00,100.73,100.76,100.63,100.76,78133
2018/06/18,10:24:00,100.76,100.83,100.76,100.83,27598
2018/06/18,10:25:00,100.83,100.83,100.73,100.75,46440
2018/06/18,10:26:00,100.75,100.76,100.71,100.75,41771
2018/06/18,10:27:00,100.76,100.78,100.74,100.78,35667
2018/06/18,10:28:00,100.78,100.81,100.75,100.76,48209
2018/06/18,10:29:00,100.76,100.77,100.66,100.66,40344
2018/06/18,10:30:00,100.66,100.71,100.53,100.54,70327
2018/06/18,10:31:00,100.54,100.64,100.54,100.61,48562
2018/06/18,10:32:00,100.62,100.62,100.50,100.54,122236
2018/06/18,10:33:00,100.53,100.56,100.49,100.55,61074
2018/06/18,10:34:00,100.54,100.54,100.49,100.52,48715
2018/06/18,10:35:00,100.52,100.56,100.49,100.54,47986
2018/06/18,10:36:00,100.54,100.72,100.52,100.68,71055
2018/06/18,10:37:00,100.68,100.69,100.63,100.63,22866
2018/06/18,10:38:00,100.63,100.73,100.63,100.71,56620
2018/06/18,10:39:00,100.71,100.78,100.69,100.78,65940
2018/06/18,10:40:00,100.78,100.79,100.72,100.74,30647
2018/06/18,10:41:00,100.74,100.81,100.74,100.81,35511
2018/06/18,10:42:00,100.81,100.91,100.81,100.91,82498
2018/06/18,10:43:00,100.91,100.91,100.85,100.89,89488
2018/06/18,10:44:00,100.89,100.91,100.86,100.87,32324
2018/06/18,10:45:00,100.87,100.96,100.86,100.95,70258
2018/06/18,10:46:00,100.95,101.01,100.94,101.01,111148
2018/06/18,10:47:00,101.01,101.02,100.95,100.96,58396
2018/06/18,10:48:00,100.96,101.05,100.96,101.01,86225
2018/06/18,10:49:00,101.01,101.08,100.98,101.07,64697
2018/06/18,10:50:00,101.07,101.10,101.01,101.01,58706
2018/06/18,10:51:00,101.02,101.10,101.01,101.09,81964
2018/06/18,10:52:00,101.09,101.09,101.00,101.08,30955
2018/06/18,10:53:00,101.08,101.08,100.99,100.99,83632
2018/06/18,10:54:00,100.99,101.00,100.93,100.95,43751
2018/06/18,10:55:00,100.95,101.00,100.94,101.00,41983
2018/06/18,10:56:00,101.00,101.01,100.96,101.00,63004
2018/06/18,10:57:00,101.00,101.01,100.98,101.01,81056
2018/06/18,10:58:00,101.01,101.02,100.91,100.93,40058
2018/06/18,10:59:00,100.93,100.99,100.92,100.97,66234
2018/06/18,11:00:00,100.97,100.99,100.93,100.94,29487
2018/06/18,11:01:00,100.93,100.98,100.91,100.97,32270
2018/06/18,11:02:00,100.97,101.03,100.97,101.03,32404
2018/06/18,11:03:00,101.03,101.05,100.97,100.97,31332
2018/06/18,11:04:00,100.98,100.98,100.94,100.97,40539
2018/06/18,11:05:00,100.97,101.00,100.96,100.99,53090
2018/06/18,11:06:00,100.99,101.06,100.99,101.04,41444
2018/06/18,11:07:00,101.04,101.04,100.94,101.01,75957
2018/06/18,11:08:00,101.01,101.03,100.97,101.01,26439
2018/06/18,11:09:00,101.00,101.01,100.93,100.95,48607
2018/06/18,11:10:00,100.94,101.08,100.93,101.02,83268
2018/06/18,11:11:00,101.03,101.11,101.03,101.07,45996
2018/06/18,11:12:00,101.07,101.08,101.01,101.03,68936
2018/06/18,11:13:00,101.03,101.05,101.02,101.04,22654
2018/06/18,11:14:00,101.04,101.05,101.02,101.03,21169
2018/06/18,11:15:00,101.03,101.05,101.01,101.01,30768
2018/06/18,11:16:00,101.01,101.05,100.96,101.04,46757
2018/06/18,11:17:00,101.04,101.04,101.00,101.00,69332
2018/06/18,11:18:00,101.01,101.01,100.95,100.95,34060
2018/06/18,11:19:00,100.96,101.01,100.94,100.99,50151
2018/06/18,11:20:00,100.99,100.99,100.90,100.90,43338
2018/06/18,11:21:00,100.90,100.92,100.88,100.89,48494
2018/06/18,11:22:00,100.88,100.89,100.86,100.87,26304
2018/06/18,11:23:00,100.87,100.88,100.85,100.87,34120
2018/06/18,11:24:00,100.87,100.88,100.83,100.85,28821
2018/06/18,11:25:00,100.85,100.86,100.82,100.84,23863
2018/06/18,11:26:00,100.85,100.85,100.80,100.85,35831
2018/06/18,11:27:00,100.84,100.87,100.84,100.87,44838
2018/06/18,11:28:00,100.86,100.88,100.85,100.87,35837
2018/06/18,11:29:00,100.87,100.91,100.86,100.90,48550
2018/06/18,11:30:00,100.90,100.90,100.85,100.87,23358
2018/06/18,11:31:00,100.87,100.91,100.87,100.90,48004
2018/06/18,11:32:00,100.90,100.92,100.88,100.89,22037
2018/06/18,11:33:00,100.89,100.89,100.84,100.84,30547
2018/06/18,11:34:00,100.84,100.84,100.81,100.82,36094
2018/06/18,11:35:00,100.81,100.83,100.76,100.77,43421
2018/06/18,11:36:00,100.78,100.78,100.68,100.69,55758
2018/06/18,11:37:00,100.69,100.75,100.69,100.72,52586
2018/06/18,11:38:00,100.72,100.72,100.66,100.69,41269
2018/06/18,11:39:00,100.68,100.72,100.65,100.72,43339
2018/06/18,11:40:00,100.72,100.76,100.72,100.75,43029
2018/06/18,11:41:00,100.74,100.75,100.70,100.71,57887
2018/06/18,11:42:00,100.71,100.75,100.70,100.70,53301
2018/06/18,11:43:00,100.70,100.73,100.70,100.73,41553
2018/06/18,11:44:00,100.73,100.74,100.71,100.71,67770
2018/06/18,11:45:00,100.70,100.75,100.68,100.75,61695
2018/06/18,11:46:00,100.75,100.75,100.71,100.72,43494
2018/06/18,11:47:00,100.72,100.83,100.72,100.81,92147
2018/06/18,11:48:00,100.81,100.86,100.81,100.83,41763
2018/06/18,11:49:00,100.82,100.83,100.80,100.83,29378
2018/06/18,11:50:00,100.83,100.83,100.78,100.80,21314
2018/06/18,11:51:00,100.80,100.82,100.78,100.79,25938
2018/06/18,11:52:00,100.79,100.82,100.79,100.81,22557
2018/06/18,11:53:00,100.81,100.81,100.77,100.78,46310
2018/06/18,11:54:00,100.77,100.79,100.74,100.76,45365
2018/06/18,11:55:00,100.76,100.76,100.73,100.73,26280
2018/06/18,11:56:00,100.73,100.74,100.69,100.70,35979
2018/06/18,11:57:00,100.70,100.71,100.58,100.58,84837
2018/06/18,11:58:00,100.58,100.59,100.54,100.55,40117
2018/06/18,11:59:00,100.54,100.59,100.53,100.53,41760
2018/06/18,12:00:00,100.53,100.53,100.48,100.49,52117
2018/06/18,12:01:00,100.49,100.56,100.48,100.56,27690
2018/06/18,12:02:00,100.56,100.59,100.55,100.59,32043
2018/06/18,12:03:00,100.59,100.64,100.58,100.64,29335
2018/06/18,12:04:00,100.64,100.64,100.58,100.62,24248
2018/06/18,12:05:00,100.62,100.63,100.59,100.60,22008
2018/06/18,12:06:00,100.60,100.60,100.56,100.56,54735
2018/06/18,12:07:00,100.56,100.57,100.54,100.56,37756
2018/06/18,12:08:00,100.56,100.64,100.55,100.64,35888
2018/06/18,12:09:00,100.64,100.64,100.61,100.61,12169
2018/06/18,12:10:00,100.61,100.63,100.60,100.60,18522
2018/06/18,12:11:00,100.60,100.60,100.53,100.54,24698
2018/06/18,12:12:00,100.55,100.58,100.54,100.58,15726
2018/06/18,12:13:00,100.58,100.63,100.58,100.63,125520
2018/06/18,12:14:00,100.63,100.66,100.63,100.65,24623
2018/06/18,12:15:00,100.64,100.67,100.64,100.65,123980
2018/06/18,12:16:00,100.65,100.66,100.64,100.65,29694
2018/06/18,12:17:00,100.65,100.68,100.65,100.66,17046
2018/06/18,12:18:00,100.66,100.67,100.64,100.64,17150
2018/06/18,12:19:00,100.65,100.65,100.60,100.61,65567
2018/06/18,12:20:00,100.61,100.61,100.57,100.58,24399
2018/06/18,12:21:00,100.58,100.61,100.55,100.55,31446
2018/06/18,12:22:00,100.56,100.58,100.54,100.57,23567
2018/06/18,12:23:00,100.57,100.58,100.56,100.58,16590
2018/06/18,12:24:00,100.58,100.60,100.56,100.60,17768
2018/06/18,12:25:00,100.60,100.63,100.60,100.61,24118
2018/06/18,12:26:00,100.61,100.61,100.53,100.56,24513
2018/06/18,12:27:00,100.57,100.59,100.55,100.58,13230
2018/06/18,12:28:00,100.58,100.62,100.57,100.61,17644
2018/06/18,12:29:00,100.61,100.62,100.58,100.58,16468
2018/06/18,12:30:00,100.58,100.60,100.54,100.58,34074
2018/06/18,12:31:00,100.58,100.59,100.56,100.57,18391
2018/06/18,12:32:00,100.57,100.61,100.57,100.58,22049
2018/06/18,12:33:00,100.58,100.60,100.56,100.57,44092
2018/06/18,12:34:00,100.57,100.57,100.54,100.54,12193
2018/06/18,12:35:00,100.54,100.56,100.54,100.56,29817
2018/06/18,12:36:00,100.56,100.57,100.55,100.57,25633
2018/06/18,12:37:00,100.57,100.59,100.57,100.58,19204
2018/06/18,12:38:00,100.58,100.58,100.55,100.55,14274
2018/06/18,12:39:00,100.56,100.56,100.54,100.55,28007
2018/06/18,12:40:00,100.55,100.55,100.53,100.53,13783
2018/06/18,12:41:00,100.53,100.55,100.52,100.52,43307
2018/06/18,12:42:00,100.52,100.59,100.50,100.58,33673
2018/06/18,12:43:00,100.58,100.59,100.58,100.59,27778
2018/06/18,12:44:00,100.59,100.63,100.59,100.60,48453
2018/06/18,12:45:00,100.61,100.63,100.58,100.62,28456
2018/06/18,12:46:00,100.62,100.62,100.61,100.62,16371
2018/06/18,12:47:00,100.62,100.62,100.56,100.58,132818
2018/06/18,12:48:00,100.58,100.58,100.56,100.57,28880
2018/06/18,12:49:00,100.58,100.61,100.58,100.59,40134
2018/06/18,12:50:00,100.59,100.59,100.56,100.57,10421
2018/06/18,12:51:00,100.56,100.57,100.51,100.55,43181
2018/06/18,12:52:00,100.55,100.57,100.54,100.55,29571
2018/06/18,12:53:00,100.56,100.57,100.54,100.57,27101
2018/06/18,12:54:00,100.57,100.57,100.51,100.52,52057
2018/06/18,12:55:00,100.52,100.54,100.50,100.50,32488
2018/06/18,12:56:00,100.50,100.51,100.49,100.51,32125
2018/06/18,12:57:00,100.50,100.53,100.49,100.51,26541
2018/06/18,12:58:00,100.51,100.52,100.50,100.51,26481
2018/06/18,12:59:00,100.51,100.54,100.50,100.53,32403
2018/06/18,13:00:00,100.53,100.61,100.53,100.60,87693
2018/06/18,13:01:00,100.60,100.62,100.58,100.62,17665
2018/06/18,13:02:00,100.62,100.62,100.58,100.60,36795
2018/06/18,13:03:00,100.59,100.60,100.59,100.60,15751
2018/06/18,13:04:00,100.59,100.60,100.57,100.59,37777
2018/06/18,13:05:00,100.59,100.59,100.57,100.59,14559
2018/06/18,13:06:00,100.59,100.61,100.57,100.59,29806
2018/06/18,13:07:00,100.59,100.63,100.59,100.62,39243
2018/06/18,13:08:00,100.62,100.68,100.62,100.67,93831
2018/06/18,13:09:00,100.67,100.69,100.65,100.66,59668
2018/06/18,13:10:00,100.65,100.66,100.63,100.64,29529
2018/06/18,13:11:00,100.64,100.68,100.64,100.68,21370
2018/06/18,13:12:00,100.68,100.70,100.68,100.68,28638
2018/06/18,13:13:00,100.68,100.71,100.66,100.71,27120
2018/06/18,13:14:00,100.72,100.72,100.70,100.72,20607
2018/06/18,13:15:00,100.72,100.73,100.70,100.72,16208
2018/06/18,13:16:00,100.72,100.74,100.72,100.73,14832
2018/06/18,13:17:00,100.73,100.74,100.73,100.73,15085
2018/06/18,13:18:00,100.74,100.76,100.73,100.76,30563
2018/06/18,13:19:00,100.76,100.76,100.74,100.74,21173
2018/06/18,13:20:00,100.74,100.76,100.72,100.72,21732
2018/06/18,13:21:00,100.73,100.77,100.73,100.75,20841
2018/06/18,13:22:00,100.75,100.76,100.74,100.74,9421
2018/06/18,13:23:00,100.74,100.80,100.74,100.80,40191
2018/06/18,13:24:00,100.80,100.82,100.79,100.81,33342
2018/06/18,13:25:00,100.81,100.84,100.77,100.78,29204
2018/06/18,13:26:00,100.78,100.83,100.78,100.83,30834
2018/06/18,13:27:00,100.83,100.88,100.83,100.86,45470
2018/06/18,13:28:00,100.86,100.87,100.84,100.85,37131
2018/06/18,13:29:00,100.85,100.85,100.82,100.83,21157
2018/06/18,13:30:00,100.82,100.83,100.79,100.80,45093
2018/06/18,13:31:00,100.80,100.82,100.78,100.78,30284
2018/06/18,13:32:00,100.78,100.78,100.76,100.78,8317
2018/06/18,13:33:00,100.78,100.82,100.78,100.82,17129
2018/06/18,13:34:00,100.82,100.84,100.81,100.83,32364
2018/06/18,13:35:00,100.83,100.92,100.82,100.91,51164
2018/06/18,13:36:00,100.91,100.94,100.90,100.94,24241
2018/06/18,13:37:00,100.93,100.94,100.90,100.90,20347
2018/06/18,13:38:00,100.90,100.92,100.89,100.91,22102
2018/06/18,13:39:00,100.91,100.91,100.88,100.88,16894
2018/06/18,13:40:00,100.88,100.92,100.88,100.90,19731
2018/06/18,13:41:00,100.90,100.92,100.90,100.92,88576
2018/06/18,13:42:00,100.91,100.94,100.91,100.94,28615
2018/06/18,13:43:00,100.94,100.94,100.92,100.94,25352
2018/06/18,13:44:00,100.94,100.97,100.94,100.97,23346
2018/06/18,13:45:00,100.97,100.99,100.97,100.97,30332
2018/06/18,13:46:00,100.97,100.98,100.94,100.94,51314
2018/06/18,13:47:00,100.94,100.94,100.88,100.88,40203
2018/06/18,13:48:00,100.88,100.94,100.87,100.93,20473
2018/06/18,13:49:00,100.93,100.97,100.92,100.97,16570
2018/06/18,13:50:00,100.97,100.98,100.94,100.95,36539
2018/06/18,13:51:00,100.96,100.99,100.93,100.96,27909
2018/06/18,13:52:00,100.96,100.97,100.92,100.94,26044
2018/06/18,13:53:00,100.94,100.99,100.94,100.98,27258
2018/06/18,13:54:00,100.97,100.98,100.91,100.95,43497
2018/06/18,13:55:00,100.96,100.99,100.96,100.96,45636
2018/06/18,13:56:00,100.96,100.98,100.95,100.97,29475
2018/06/18,13:57:00,100.97,100.97,100.91,100.91,26566
2018/06/18,13:58:00,100.91,100.96,100.91,100.96,32183
2018/06/18,13:59:00,100.96,100.97,100.94,100.96,21133
2018/06/18,14:00:00,100.96,100.99,100.95,100.97,36383
2018/06/18,14:01:00,100.97,100.98,100.95,100.98,27931
2018/06/18,14:02:00,100.98,100.98,100.90,100.90,40685
2018/06/18,14:03:00,100.90,100.90,100.85,100.88,39714
2018/06/18,14:04:00,100.88,100.90,100.87,100.90,25420
2018/06/18,14:05:00,100.89,100.89,100.81,100.82,46686
2018/06/18,14:06:00,100.82,100.87,100.79,100.86,42293
2018/06/18,14:07:00,100.86,100.86,100.80,100.84,86634
2018/06/18,14:08:00,100.84,100.86,100.83,100.86,34873
2018/06/18,14:09:00,100.86,100.93,100.86,100.92,51768
2018/06/18,14:10:00,100.91,100.94,100.89,100.92,191847
2018/06/18,14:11:00,100.92,100.98,100.92,100.98,30831
2018/06/18,14:12:00,100.98,100.98,100.92,100.93,41849
2018/06/18,14:13:00,100.93,100.93,100.88,100.89,27660
2018/06/18,14:14:00,100.89,100.89,100.84,100.84,46737
2018/06/18,14:15:00,100.84,100.85,100.77,100.79,25296
2018/06/18,14:16:00,100.79,100.86,100.79,100.86,25046
2018/06/18,14:17:00,100.86,100.86,100.81,100.82,30995
2018/06/18,14:18:00,100.82,100.82,100.78,100.81,21762
2018/06/18,14:19:00,100.82,100.86,100.80,100.84,22543
2018/06/18,14:20:00,100.84,100.86,100.82,100.86,30919
2018/06/18,14:21:00,100.86,100.87,100.82,100.84,43156
2018/06/18,14:22:00,100.84,100.87,100.81,100.87,24765
2018/06/18,14:23:00,100.86,100.86,100.79,100.83,30838
2018/06/18,14:24:00,100.83,100.88,100.83,100.86,28169
2018/06/18,14:25:00,100.86,100.86,100.82,100.82,21740
2018/06/18,14:26:00,100.82,100.89,100.82,100.86,20867
2018/06/18,14:27:00,100.86,100.88,100.83,100.87,27708
2018/06/18,14:28:00,100.87,100.88,100.85,100.85,29796
2018/06/18,14:29:00,100.85,100.88,100.83,100.86,40304
2018/06/18,14:30:00,100.85,100.85,100.80,100.81,28946
2018/06/18,14:31:00,100.80,100.84,100.79,100.84,28789
2018/06/18,14:32:00,100.83,100.87,100.83,100.86,29722
2018/06/18,14:33:00,100.86,100.87,100.84,100.84,20582
2018/06/18,14:34:00,100.85,100.88,100.84,100.87,23621
2018/06/18,14:35:00,100.88,100.88,100.84,100.87,35639
2018/06/18,14:36:00,100.88,100.89,100.84,100.88,30574
2018/06/18,14:37:00,100.88,100.88,100.85,100.86,20312
2018/06/18,14:38:00,100.86,100.88,100.85,100.85,27191
2018/06/18,14:39:00,100.85,100.85,100.81,100.81,41799
2018/06/18,14:40:00,100.81,100.83,100.80,100.81,34837
2018/06/18,14:41:00,100.81,100.89,100.81,100.88,21048
2018/06/18,14:42:00,100.89,100.91,100.88,100.91,37819
2018/06/18,14:43:00,100.91,100.93,100.90,100.90,28231
2018/06/18,14:44:00,100.90,100.92,100.88,100.89,33147
2018/06/18,14:45:00,100.89,100.90,100.88,100.88,20569
2018/06/18,14:46:00,100.87,100.88,100.81,100.83,47456
2018/06/18,14:47:00,100.83,100.84,100.80,100.81,29354
2018/06/18,14:48:00,100.82,100.85,100.81,100.84,25280
2018/06/18,14:49:00,100.84,100.85,100.83,100.83,28023
2018/06/18,14:50:00,100.83,100.84,100.79,100.79,23961
2018/06/18,14:51:00,100.79,100.82,100.77,100.77,29722
2018/06/18,14:52:00,100.77,100.80,100.76,100.80,21852
2018/06/18,14:53:00,100.80,100.80,100.76,100.76,30270
2018/06/18,14:54:00,100.76,100.78,100.74,100.76,66690
2018/06/18,14:55:00,100.75,100.76,100.73,100.75,29051
2018/06/18,14:56:00,100.75,100.80,100.74,100.78,108008
2018/06/18,14:57:00,100.78,100.79,100.75,100.75,17021
2018/06/18,14:58:00,100.75,100.80,100.74,100.79,43507
2018/06/18,14:59:00,100.80,100.81,100.75,100.76,45081
2018/06/18,15:00:00,100.76,100.80,100.76,100.77,21373
2018/06/18,15:01:00,100.77,100.78,100.75,100.75,37554
2018/06/18,15:02:00,100.75,100.78,100.74,100.77,29834
2018/06/18,15:03:00,100.76,100.79,100.76,100.79,16750
2018/06/18,15:04:00,100.79,100.81,100.78,100.81,28000
2018/06/18,15:05:00,100.81,100.81,100.77,100.79,23620
2018/06/18,15:06:00,100.79,100.79,100.78,100.79,11477
2018/06/18,15:07:00,100.79,100.79,100.77,100.78,20139
2018/06/18,15:08:00,100.78,100.78,100.76,100.77,15713
2018/06/18,15:09:00,100.77,100.81,100.77,100.81,42492
2018/06/18,15:10:00,100.81,100.81,100.80,100.81,23191
2018/06/18,15:11:00,100.81,100.82,100.79,100.82,23177
2018/06/18,15:12:00,100.82,100.84,100.79,100.80,38801
2018/06/18,15:13:00,100.79,100.82,100.79,100.81,25849
2018/06/18,15:14:00,100.81,100.85,100.81,100.83,37800
2018/06/18,15:15:00,100.83,100.84,100.82,100.84,20070
2018/06/18,15:16:00,100.84,100.85,100.82,100.82,29242
2018/06/18,15:17:00,100.82,100.83,100.81,100.82,34387
2018/06/18,15:18:00,100.82,100.83,100.79,100.80,55732
2018/06/18,15:19:00,100.80,100.84,100.79,100.83,25227
2018/06/18,15:20:00,100.83,100.84,100.82,100.83,43353
2018/06/18,15:21:00,100.83,100.84,100.81,100.83,46691
2018/06/18,15:22:00,100.83,100.85,100.81,100.84,52752
2018/06/18,15:23:00,100.85,100.85,100.83,100.85,13337
2018/06/18,15:24:00,100.85,100.89,100.84,100.89,66066
2018/06/18,15:25:00,100.89,100.90,100.88,100.88,19777
2018/06/18,15:26:00,100.88,100.89,100.82,100.82,62916
2018/06/18,15:27:00,100.82,100.84,100.81,100.83,39439
2018/06/18,15:28:00,100.83,100.85,100.82,100.85,65635
2018/06/18,15:29:00,100.85,100.85,100.83,100.84,38247
2018/06/18,15:30:00,100.84,100.84,100.81,100.83,27010
2018/06/18,15:31:00,100.82,100.85,100.81,100.82,69852
2018/06/18,15:32:00,100.82,100.82,100.77,100.77,38900
2018/06/18,15:33:00,100.77,100.78,100.76,100.78,35801
2018/06/18,15:34:00,100.78,100.83,100.78,100.83,32890
2018/06/18,15:35:00,100.83,100.84,100.80,100.81,55818
2018/06/18,15:36:00,100.81,100.81,100.77,100.78,40476
2018/06/18,15:37:00,100.78,100.78,100.76,100.77,49595
2018/06/18,15:38:00,100.77,100.80,100.76,100.78,59158
2018/06/18,15:39:00,100.78,100.81,100.77,100.79,56342
2018/06/18,15:40:00,100.79,100.80,100.77,100.78,32174
2018/06/18,15:41:00,100.77,100.78,100.72,100.72,59466
2018/06/18,15:42:00,100.71,100.72,100.66,100.67,47484
2018/06/18,15:43:00,100.67,100.71,100.66,100.70,44295
2018/06/18,15:44:00,100.70,100.71,100.69,100.71,53621
2018/06/18,15:45:00,100.71,100.72,100.69,100.72,43730
2018/06/18,15:46:00,100.72,100.77,100.70,100.76,51137
2018/06/18,15:47:00,100.77,100.81,100.76,100.81,72274
2018/06/18,15:48:00,100.81,100.90,100.80,100.87,159406
2018/06/18,15:49:00,100.87,100.89,100.84,100.86,52668
2018/06/18,15:50:00,100.86,100.86,100.84,100.85,30793
2018/06/18,15:51:00,100.85,100.92,100.73,100.84,207102
2018/06/18,15:52:00,100.84,100.88,100.82,100.88,75139
2018/06/18,15:53:00,100.88,100.91,100.87,100.91,60037
2018/06/18,15:54:00,100.91,100.92,100.89,100.90,58988
2018/06/18,15:55:00,100.89,100.92,100.89,100.91,46805
2018/06/18,15:56:00,100.90,100.97,100.90,100.92,140090
2018/06/18,15:57:00,100.93,100.95,100.92,100.93,90104
2018/06/18,15:58:00,100.92,100.94,100.90,100.90,67568
2018/06/18,15:59:00,100.91,100.92,100.86,100.87,127030
2018/06/18,16:00:00,100.86,100.89,100.80,100.86,475760
2018/06/19,09:31:00,99.65,99.70,99.50,99.67,528212
2018/06/19,09:32:00,99.67,99.75,99.60,99.70,135629
2018/06/19,09:33:00,99.70,99.76,99.65,99.70,118966
2018/06/19,09:34:00,99.70,99.70,99.63,99.69,115178
2018/06/19,09:35:00,99.69,99.72,99.58,99.62,150214
2018/06/19,09:36:00,99.62,99.64,99.52,99.55,129253
2018/06/19,09:37:00,99.55,99.68,99.53,99.66,158558
2018/06/19,09:38:00,99.67,99.93,99.67,99.92,166957
2018/06/19,09:39:00,99.92,100.25,99.91,100.13,215304
2018/06/19,09:40:00,100.13,100.22,100.12,100.22,123400
2018/06/19,09:41:00,100.21,100.24,100.07,100.09,184702
2018/06/19,09:42:00,100.09,100.19,100.03,100.19,143287
2018/06/19,09:43:00,100.19,100.20,100.08,100.09,144770
2018/06/19,09:44:00,100.09,100.09,99.94,99.96,139585
2018/06/19,09:45:00,99.96,100.00,99.95,99.97,57723
2018/06/19,09:46:00,99.97,100.06,99.92,100.05,116406
2018/06/19,09:47:00,100.05,100.22,100.05,100.22,112171
2018/06/19,09:48:00,100.22,100.30,100.17,100.17,125451
2018/06/19,09:49:00,100.17,100.20,100.14,100.17,91296
2018/06/19,09:50:00,100.17,100.25,100.15,100.25,119556
2018/06/19,09:51:00,100.25,100.27,100.17,100.22,81849
2018/06/19,09:52:00,100.22,100.25,100.09,100.12,73328
2018/06/19,09:53:00,100.12,100.12,99.97,100.04,113247
2018/06/19,09:54:00,100.05,100.11,99.99,100.01,101456
2018/06/19,09:55:00,100.00,100.08,99.98,99.99,80365
2018/06/19,09:56:00,99.99,100.10,99.93,100.07,85944
2018/06/19,09:57:00,100.08,100.18,100.07,100.09,59961
2018/06/19,09:58:00,100.09,100.13,99.95,99.95,101567
2018/06/19,09:59:00,99.96,100.09,99.94,100.07,74888
2018/06/19,10:00:00,100.06,100.10,99.99,100.03,70101
2018/06/19,10:01:00,100.03,100.04,99.90,99.93,84821
2018/06/19,10:02:00,99.93,99.95,99.86,99.92,108800
2018/06/19,10:03:00,99.93,100.04,99.93,99.98,163935
2018/06/19,10:04:00,99.98,99.99,99.91,99.94,45184
2018/06/19,10:05:00,99.94,99.99,99.80,99.87,84351
2018/06/19,10:06:00,99.87,99.95,99.87,99.94,58122
2018/06/19,10:07:00,99.94,100.00,99.91,100.00,69362
2018/06/19,10:08:00,100.00,100.01,99.91,99.93,45121
2018/06/19,10:09:00,99.93,99.96,99.84,99.85,61777
2018/06/19,10:10:00,99.86,99.91,99.76,99.82,75202
2018/06/19,10:11:00,99.82,99.89,99.75,99.89,200239
2018/06/19,10:12:00,99.89,100.08,99.88,100.08,99592
2018/06/19,10:13:00,100.08,100.08,100.01,100.05,58283
2018/06/19,10:14:00,100.05,100.09,100.01,100.05,63543
2018/06/19,10:15:00,100.05,100.07,99.96,100.07,97614
2018/06/19,10:16:00,100.07,100.08,99.97,99.98,74878
2018/06/19,10:17:00,99.97,100.00,99.88,99.89,92092
2018/06/19,10:18:00,99.88,100.02,99.88,100.02,142828
2018/06/19,10:19:00,100.02,100.12,99.99,100.10,83140
2018/06/19,10:20:00,100.09,100.17,100.08,100.11,78807
2018/06/19,10:21:00,100.11,100.12,99.97,99.98,103273
2018/06/19,10:22:00,99.99,100.02,99.96,99.99,80423
2018/06/19,10:23:00,99.99,100.08,99.97,99.98,61524
2018/06/19,10:24:00,99.98,100.01,99.93,99.95,85197
2018/06/19,10:25:00,99.95,99.96,99.82,99.84,86833
2018/06/19,10:26:00,99.83,99.94,99.81,99.90,64102
2018/06/19,10:27:00,99.90,99.90,99.80,99.81,66768
2018/06/19,10:28:00,99.81,99.88,99.72,99.72,64672
2018/06/19,10:29:00,99.72,99.75,99.68,99.69,87866
2018/06/19,10:30:00,99.69,99.73,99.63,99.68,85032
2018/06/19,10:31:00,99.68,99.68,99.59,99.59,63246
2018/06/19,10:32:00,99.59,99.66,99.52,99.65,153498
2018/06/19,10:33:00,99.64,99.71,99.63,99.68,46831
2018/06/19,10:34:00,99.68,99.75,99.67,99.74,67692
2018/06/19,10:35:00,99.74,99.80,99.72,99.75,79800
2018/06/19,10:36:00,99.74,99.81,99.74,99.78,78255
2018/06/19,10:37:00,99.78,99.81,99.72,99.75,65252
2018/06/19,10:38:00,99.75,99.90,99.75,99.89,73197
2018/06/19,10:39:00,99.88,99.94,99.88,99.92,67247
2018/06/19,10:40:00,99.91,99.93,99.87,99.90,73225
2018/06/19,10:41:00,99.90,99.92,99.82,99.88,148297
2018/06/19,10:42:00,99.87,99.99,99.86,99.97,134830
2018/06/19,10:43:00,99.97,99.99,99.80,99.89,194309
2018/06/19,10:44:00,99.90,99.90,99.83,99.87,77478
2018/06/19,10:45:00,99.88,99.96,99.86,99.95,40476
2018/06/19,10:46:00,99.95,100.08,99.93,100.03,83903
2018/06/19,10:47:00,100.04,100.07,99.97,100.00,64273
2018/06/19,10:48:00,100.00,100.04,99.99,100.04,62026
2018/06/19,10:49:00,100.04,100.14,100.03,100.11,80283
2018/06/19,10:50:00,100.11,100.11,99.99,99.99,57699
2018/06/19,10:51:00,100.00,100.07,99.99,100.06,47624
2018/06/19,10:52:00,100.06,100.09,99.97,99.99,45779
2018/06/19,10:53:00,99.99,100.06,99.99,100.03,20263
2018/06/19,10:54:00,100.03,100.13,100.00,100.10,81558
2018/06/19,10:55:00,100.09,100.14,100.07,100.11,34144
2018/06/19,10:56:00,100.11,100.13,100.09,100.09,33207
2018/06/19,10:57:00,100.08,100.13,100.06,100.12,151863
2018/06/19,10:58:00,100.12,100.14,100.03,100.03,104037
2018/06/19,10:59:00,100.04,100.09,100.02,100.05,59183
2018/06/19,11:00:00,100.05,100.05,99.92,99.95,67322
2018/06/19,11:01:00,99.95,99.98,99.90,99.93,41427
2018/06/19,11:02:00,99.93,100.08,99.92,100.08,94121
2018/06/19,11:03:00,100.08,100.13,100.04,100.04,46971
2018/06/19,11:04:00,100.05,100.08,99.99,100.02,34776
2018/06/19,11:05:00,100.03,100.06,99.99,100.00,24713
2018/06/19,11:06:00,100.01,100.06,100.00,100.02,25300
2018/06/19,11:07:00,100.02,100.13,100.02,100.09,34360
2018/06/19,11:08:00,100.09,100.11,100.04,100.07,26963
2018/06/19,11:09:00,100.07,100.13,100.07,100.09,82813
2018/06/19,11:10:00,100.08,100.15,100.08,100.12,137414
2018/06/19,11:11:00,100.13,100.15,100.11,100.12,159141
2018/06/19,11:12:00,100.12,100.13,100.04,100.11,78887
2018/06/19,11:13:00,100.11,100.16,100.11,100.14,70792
2018/06/19,11:14:00,100.14,100.16,100.07,100.08,32919
2018/06/19,11:15:00,100.08,100.10,100.05,100.10,44785
2018/06/19,11:16:00,100.09,100.17,100.05,100.13,56791
2018/06/19,11:17:00,100.13,100.13,100.04,100.12,33193
2018/06/19,11:18:00,100.12,100.15,100.07,100.13,43045
2018/06/19,11:19:00,100.13,100.24,100.09,100.23,204594
2018/06/19,11:20:00,100.23,100.25,100.20,100.23,56331
2018/06/19,11:21:00,100.22,100.25,100.21,100.24,26747
2018/06/19,11:22:00,100.24,100.34,100.23,100.30,107435
2018/06/19,11:23:00,100.30,100.30,100.24,100.28,49973
2018/06/19,11:24:00,100.29,100.32,100.26,100.30,21413
2018/06/19,11:25:00,100.30,100.33,100.26,100.29,59786
2018/06/19,11:26:00,100.29,100.33,100.24,100.24,53564
2018/06/19,11:27:00,100.25,100.25,100.18,100.22,35220
2018/06/19,11:28:00,100.22,100.24,100.19,100.21,37680
2018/06/19,11:29:00,100.21,100.30,100.21,100.30,36201
2018/06/19,11:30:00,100.31,100.36,100.28,100.33,70230
2018/06/19,11:31:00,100.33,100.37,100.33,100.36,24878
2018/06/19,11:32:00,100.35,100.38,100.26,100.33,53066
2018/06/19,11:33:00,100.33,100.36,100.27,100.32,24394
2018/06/19,11:34:00,100.32,100.32,100.24,100.27,51198
2018/06/19,11:35:00,100.28,100.28,100.21,100.21,24618
2018/06/19,11:36:00,100.21,100.22,100.18,100.20,20572
2018/06/19,11:37:00,100.19,100.24,100.18,100.23,25318
2018/06/19,11:38:00,100.23,100.30,100.22,100.25,30484
2018/06/19,11:39:00,100.25,100.25,100.20,100.20,22114
2018/06/19,11:40:00,100.20,100.25,100.18,100.20,39352
2018/06/19,11:41:00,100.20,100.23,100.16,100.22,56470
2018/06/19,11:42:00,100.22,100.29,100.22,100.28,15490
2018/06/19,11:43:00,100.28,100.29,100.22,100.26,27151
2018/06/19,11:44:00,100.25,100.25,100.18,100.25,25645
2018/06/19,11:45:00,100.25,100.29,100.23,100.29,17804
2018/06/19,11:46:00,100.29,100.30,100.24,100.28,49536
2018/06/19,11:47:00,100.28,100.36,100.28,100.34,24960
2018/06/19,11:48:00,100.34,100.37,100.34,100.36,26564
2018/06/19,11:49:00,100.36,100.39,100.33,100.39,23917
2018/06/19,11:50:00,100.39,100.41,100.37,100.38,147968
2018/06/19,11:51:00,100.38,100.44,100.38,100.43,58028
2018/06/19,11:52:00,100.43,100.51,100.41,100.49,59034
2018/06/19,11:53:00,100.49,100.51,100.44,100.45,206989
2018/06/19,11:54:00,100.45,100.48,100.45,100.48,10785
2018/06/19,11:55:00,100.48,100.51,100.48,100.50,23380
2018/06/19,11:56:00,100.51,100.56,100.46,100.54,66853
2018/06/19,11:57:00,100.54,100.56,100.53,100.56,35427
2018/06/19,11:58:00,100.56,100.59,100.55,100.55,30526
2018/06/19,11:59:00,100.55,100.56,100.46,100.48,52493
2018/06/19,12:00:00,100.48,100.51,100.48,100.50,33201
2018/06/19,12:01:00,100.50,100.53,100.47,100.47,28746
2018/06/19,12:02:00,100.47,100.47,100.38,100.39,79660
2018/06/19,12:03:00,100.39,100.45,100.38,100.43,39747
2018/06/19,12:04:00,100.43,100.45,100.40,100.44,18756
2018/06/19,12:05:00,100.44,100.46,100.40,100.40,25516
2018/06/19,12:06:00,100.40,100.42,100.37,100.40,23614
2018/06/19,12:07:00,100.40,100.42,100.38,100.38,25773
2018/06/19,12:08:00,100.38,100.43,100.37,100.40,25492
2018/06/19,12:09:00,100.41,100.42,100.39,100.41,33929
2018/06/19,12:10:00,100.41,100.45,100.41,100.42,11952
2018/06/19,12:11:00,100.42,100.43,100.36,100.37,35465
2018/06/19,12:12:00,100.37,100.38,100.33,100.34,62419
2018/06/19,12:13:00,100.33,100.33,100.29,100.32,38385
2018/06/19,12:14:00,100.32,100.33,100.31,100.33,37695
2018/06/19,12:15:00,100.33,100.34,100.28,100.29,51440
2018/06/19,12:16:00,100.28,100.33,100.25,100.33,81604
2018/06/19,12:17:00,100.33,100.34,100.31,100.34,21726
2018/06/19,12:18:00,100.34,100.39,100.34,100.38,31517
2018/06/19,12:19:00,100.39,100.40,100.35,100.38,36753
2018/06/19,12:20:00,100.38,100.39,100.35,100.39,39169
2018/06/19,12:21:00,100.39,100.40,100.33,100.34,66187
2018/06/19,12:22:00,100.34,100.37,100.34,100.35,34016
2018/06/19,12:23:00,100.35,100.40,100.32,100.39,27060
2018/06/19,12:24:00,100.40,100.40,100.33,100.36,47120
2018/06/19,12:25:00,100.36,100.39,100.34,100.38,17439
2018/06/19,12:26:00,100.38,100.38,100.36,100.38,21854
2018/06/19,12:27:00,100.38,100.41,100.38,100.38,108747
2018/06/19,12:28:00,100.39,100.40,100.34,100.35,21422
2018/06/19,12:29:00,100.36,100.39,100.34,100.35,28583
2018/06/19,12:30:00,100.35,100.36,100.32,100.35,25964
2018/06/19,12:31:00,100.35,100.36,100.31,100.35,54545
2018/06/19,12:32:00,100.35,100.37,100.30,100.31,46771
2018/06/19,12:33:00,100.31,100.32,100.24,100.28,61057
2018/06/19,12:34:00,100.28,100.33,100.28,100.29,24075
2018/06/19,12:35:00,100.30,100.31,100.27,100.29,25762
2018/06/19,12:36:00,100.29,100.29,100.25,100.28,41960
2018/06/19,12:37:00,100.28,100.32,100.26,100.29,24943
2018/06/19,12:38:00,100.28,100.33,100.27,100.31,14830
2018/06/19,12:39:00,100.31,100.32,100.27,100.31,31146
2018/06/19,12:40:00,100.31,100.32,100.30,100.30,18804
2018/06/19,12:41:00,100.29,100.29,100.24,100.25,31157
2018/06/19,12:42:00,100.24,100.25,100.22,100.24,21626
2018/06/19,12:43:00,100.24,100.27,100.22,100.27,33791
2018/06/19,12:44:00,100.27,100.28,100.24,100.27,61724
2018/06/19,12:45:00,100.27,100.29,100.27,100.28,21306
2018/06/19,12:46:00,100.28,100.29,100.25,100.26,26992
2018/06/19,12:47:00,100.26,100.33,100.26,100.32,24420
2018/06/19,12:48:00,100.33,100.37,100.31,100.34,66189
2018/06/19,12:49:00,100.34,100.37,100.34,100.36,14633
2018/06/19,12:50:00,100.36,100.36,100.33,100.36,21832
2018/06/19,12:51:00,100.36,100.36,100.30,100.30,26849
2018/06/19,12:52:00,100.31,100.33,100.30,100.32,15143
2018/06/19,12:53:00,100.32,100.38,100.32,100.37,19039
2018/06/19,12:54:00,100.37,100.37,100.27,100.30,78263
2018/06/19,12:55:00,100.30,100.32,100.29,100.31,23956
2018/06/19,12:56:00,100.31,100.33,100.29,100.33,18232
2018/06/19,12:57:00,100.33,100.33,100.30,100.33,14968
2018/06/19,12:58:00,100.34,100.38,100.33,100.37,18869
2018/06/19,12:59:00,100.37,100.38,100.35,100.37,21954
2018/06/19,13:00:00,100.37,100.40,100.35,100.38,24477
2018/06/19,13:01:00,100.39,100.44,100.38,100.44,27033
2018/06/19,13:02:00,100.44,100.44,100.39,100.41,17070
2018/06/19,13:03:00,100.42,100.43,100.38,100.41,24708
2018/06/19,13:04:00,100.42,100.42,100.40,100.40,12222
2018/06/19,13:05:00,100.40,100.44,100.40,100.42,24066
2018/06/19,13:06:00,100.41,100.41,100.34,100.34,33351
2018/06/19,13:07:00,100.34,100.34,100.31,100.34,13805
2018/06/19,13:08:00,100.34,100.36,100.33,100.34,16448
2018/06/19,13:09:00,100.34,100.35,100.33,100.33,12652
2018/06/19,13:10:00,100.33,100.35,100.32,100.34,15276
2018/06/19,13:11:00,100.34,100.34,100.27,100.28,25365
2018/06/19,13:12:00,100.28,100.34,100.28,100.33,14999
2018/06/19,13:13:00,100.33,100.37,100.33,100.36,16494
2018/06/19,13:14:00,100.36,100.36,100.33,100.36,19440
2018/06/19,13:15:00,100.35,100.41,100.35,100.41,16405
2018/06/19,13:16:00,100.42,100.42,100.35,100.35,29399
2018/06/19,13:17:00,100.35,100.36,100.32,100.35,14276
2018/06/19,13:18:00,100.35,100.37,100.34,100.34,20608
2018/06/19,13:19:00,100.34,100.38,100.34,100.34,15597
2018/06/19,13:20:00,100.35,100.38,100.34,100.37,14878
2018/06/19,13:21:00,100.37,100.38,100.35,100.38,21492
2018/06/19,13:22:00,100.38,100.39,100.31,100.31,20967
2018/06/19,13:23:00,100.31,100.37,100.31,100.37,10387
2018/06/19,13:24:00,100.37,100.38,100.36,100.37,12489
2018/06/19,13:25:00,100.37,100.37,100.32,100.32,16505
2018/06/19,13:26:00,100.32,100.34,100.29,100.30,22258
2018/06/19,13:27:00,100.29,100.32,100.26,100.26,51146
2018/06/19,13:28:00,100.26,100.28,100.25,100.26,15656
2018/06/19,13:29:00,100.26,100.28,100.25,100.28,17933
2018/06/19,13:30:00,100.28,100.29,100.27,100.29,12096
2018/06/19,13:31:00,100.29,100.29,100.16,100.19,65599
2018/06/19,13:32:00,100.20,100.20,100.19,100.19,13942
2018/06/19,13:33:00,100.19,100.22,100.19,100.22,12810
2018/06/19,13:34:00,100.22,100.24,100.20,100.23,24463
2018/06/19,13:35:00,100.23,100.25,100.22,100.25,8545
2018/06/19,13:36:00,100.25,100.28,100.24,100.25,21212
2018/06/19,13:37:00,100.25,100.29,100.24,100.28,16996
2018/06/19,13:38:00,100.28,100.30,100.28,100.30,26720
2018/06/19,13:39:00,100.30,100.31,100.29,100.29,10026
2018/06/19,13:40:00,100.29,100.36,100.29,100.35,21632
2018/06/19,13:41:00,100.35,100.39,100.35,100.37,17786
2018/06/19,13:42:00,100.37,100.40,100.36,100.37,27317
2018/06/19,13:43:00,100.37,100.38,100.34,100.36,8640
2018/06/19,13:44:00,100.36,100.41,100.36,100.40,19248
2018/06/19,13:45:00,100.41,100.44,100.39,100.44,15318
2018/06/19,13:46:00,100.43,100.51,100.43,100.44,56559
2018/06/19,13:47:00,100.44,100.46,100.43,100.44,18957
2018/06/19,13:48:00,100.44,100.44,100.39,100.41,19679
2018/06/19,13:49:00,100.41,100.45,100.41,100.44,18296
2018/06/19,13:50:00,100.45,100.52,100.43,100.50,41529
2018/06/19,13:51:00,100.50,100.56,100.49,100.49,34307
2018/06/19,13:52:00,100.50,100.51,100.47,100.50,28188
2018/06/19,13:53:00,100.50,100.51,100.48,100.50,13846
2018/06/19,13:54:00,100.50,100.56,100.50,100.55,16132
2018/06/19,13:55:00,100.55,100.55,100.40,100.43,106321
2018/06/19,13:56:00,100.43,100.47,100.41,100.43,28725
2018/06/19,13:57:00,100.43,100.48,100.41,100.48,28990
2018/06/19,13:58:00,100.47,100.49,100.47,100.49,64480
2018/06/19,13:59:00,100.49,100.49,100.47,100.48,46996
2018/06/19,14:00:00,100.48,100.55,100.48,100.55,42078
2018/06/19,14:01:00,100.55,100.56,100.52,100.54,31976
2018/06/19,14:02:00,100.54,100.58,100.53,100.58,31053
2018/06/19,14:03:00,100.58,100.60,100.54,100.56,54145
2018/06/19,14:04:00,100.56,100.59,100.56,100.57,19840
2018/06/19,14:05:00,100.58,100.59,100.55,100.58,20447
2018/06/19,14:06:00,100.58,100.60,100.58,100.58,20686
2018/06/19,14:07:00,100.58,100.65,100.57,100.65,64978
2018/06/19,14:08:00,100.65,100.67,100.61,100.65,41192
2018/06/19,14:09:00,100.65,100.67,100.60,100.62,40119
2018/06/19,14:10:00,100.62,100.64,100.60,100.61,26380
2018/06/19,14:11:00,100.61,100.61,100.57,100.59,73881
2018/06/19,14:12:00,100.58,100.59,100.55,100.56,30047
2018/06/19,14:13:00,100.56,100.61,100.55,100.60,22848
2018/06/19,14:14:00,100.60,100.63,100.60,100.63,16425
2018/06/19,14:15:00,100.63,100.64,100.61,100.64,17555
2018/06/19,14:16:00,100.64,100.67,100.55,100.55,66456
2018/06/19,14:17:00,100.56,100.62,100.56,100.62,36817
2018/06/19,14:18:00,100.63,100.63,100.60,100.61,24651
2018/06/19,14:19:00,100.61,100.64,100.61,100.64,14076
2018/06/19,14:20:00,100.64,100.65,100.60,100.63,23663
2018/06/19,14:21:00,100.63,100.63,100.60,100.61,19854
2018/06/19,14:22:00,100.61,100.64,100.59,100.62,24790
2018/06/19,14:23:00,100.62,100.65,100.61,100.64,24395
2018/06/19,14:24:00,100.64,100.67,100.64,100.67,41390
2018/06/19,14:25:00,100.67,100.68,100.65,100.68,27695
2018/06/19,14:26:00,100.68,100.70,100.65,100.70,23112
2018/06/19,14:27:00,100.70,100.78,100.70,100.75,84792
2018/06/19,14:28:00,100.75,100.76,100.69,100.71,86347
2018/06/19,14:29:00,100.72,100.76,100.69,100.71,37845
2018/06/19,14:30:00,100.71,100.74,100.70,100.73,20124
2018/06/19,14:31:00,100.73,100.74,100.71,100.72,26346
2018/06/19,14:32:00,100.72,100.76,100.72,100.73,14603
2018/06/19,14:33:00,100.73,100.77,100.71,100.76,31769
2018/06/19,14:34:00,100.77,100.77,100.73,100.74,46219
2018/06/19,14:35:00,100.74,100.76,100.73,100.76,27924
2018/06/19,14:36:00,100.76,100.81,100.75,100.81,37553
2018/06/19,14:37:00,100.80,100.82,100.77,100.79,37217
2018/06/19,14:38:00,100.79,100.82,100.76,100.78,80017
2018/06/19,14:39:00,100.79,100.79,100.76,100.79,20011
2018/06/19,14:40:00,100.78,100.80,100.78,100.80,21238
2018/06/19,14:41:00,100.80,100.80,100.69,100.71,42558
2018/06/19,14:42:00,100.71,100.84,100.71,100.83,47352
2018/06/19,14:43:00,100.83,100.85,100.81,100.85,27847
2018/06/19,14:44:00,100.85,100.86,100.82,100.86,32375
2018/06/19,14:45:00,100.86,100.86,100.80,100.80,30563
2018/06/19,14:46:00,100.80,100.81,100.77,100.79,36114
2018/06/19,14:47:00,100.79,100.81,100.77,100.79,30814
2018/06/19,14:48:00,100.80,100.83,100.79,100.81,26363
2018/06/19,14:49:00,100.81,100.84,100.80,100.80,31842
2018/06/19,14:50:00,100.80,100.83,100.76,100.78,28353
2018/06/19,14:51:00,100.78,100.83,100.76,100.82,34058
2018/06/19,14:52:00,100.82,100.86,100.81,100.85,60620
2018/06/19,14:53:00,100.85,100.87,100.82,100.82,68752
2018/06/19,14:54:00,100.82,100.83,100.78,100.79,48890
2018/06/19,14:55:00,100.79,100.83,100.78,100.83,27647
2018/06/19,14:56:00,100.84,100.89,100.84,100.87,31332
2018/06/19,14:57:00,100.87,100.87,100.83,100.84,22583
2018/06/19,14:58:00,100.84,100.85,100.83,100.85,22804
2018/06/19,14:59:00,100.86,100.92,100.84,100.88,107295
2018/06/19,15:00:00,100.88,100.88,100.82,100.84,48458
2018/06/19,15:01:00,100.84,100.85,100.74,100.74,48762
2018/06/19,15:02:00,100.73,100.76,100.69,100.70,67170
2018/06/19,15:03:00,100.70,100.74,100.70,100.73,40969
2018/06/19,15:04:00,100.73,100.74,100.68,100.72,43629
2018/06/19,15:05:00,100.72,100.74,100.64,100.69,60303
2018/06/19,15:06:00,100.68,100.69,100.66,100.67,22533
2018/06/19,15:07:00,100.67,100.68,100.61,100.66,41304
2018/06/19,15:08:00,100.66,100.67,100.62,100.63,33641
2018/06/19,15:09:00,100.64,100.64,100.60,100.63,51757
2018/06/19,15:10:00,100.63,100.63,100.60,100.62,26267
2018/06/19,15:11:00,100.62,100.64,100.61,100.63,22921
2018/06/19,15:12:00,100.63,100.66,100.62,100.63,49039
2018/06/19,15:13:00,100.63,100.65,100.59,100.64,38608
2018/06/19,15:14:00,100.64,100.66,100.64,100.64,23272
2018/06/19,15:15:00,100.64,100.71,100.62,100.71,26894
2018/06/19,15:16:00,100.71,100.74,100.63,100.66,54106
2018/06/19,15:17:00,100.65,100.67,100.62,100.64,42544
2018/06/19,15:18:00,100.64,100.65,100.60,100.61,36762
2018/06/19,15:19:00,100.61,100.61,100.52,100.53,52416
2018/06/19,15:20:00,100.52,100.52,100.46,100.51,50703
2018/06/19,15:21:00,100.51,100.51,100.44,100.48,28866
2018/06/19,15:22:00,100.49,100.50,100.44,100.48,75571
2018/06/19,15:23:00,100.48,100.48,100.47,100.48,78494
2018/06/19,15:24:00,100.48,100.52,100.47,100.52,44591
2018/06/19,15:25:00,100.52,100.53,100.48,100.48,27528
2018/06/19,15:26:00,100.48,100.55,100.48,100.55,33928
2018/06/19,15:27:00,100.55,100.55,100.48,100.50,21636
2018/06/19,15:28:00,100.50,100.50,100.43,100.47,120446
2018/06/19,15:29:00,100.47,100.52,100.46,100.50,126823
2018/06/19,15:30:00,100.50,100.52,100.49,100.50,37166
2018/06/19,15:31:00,100.50,100.52,100.49,100.51,44020
2018/06/19,15:32:00,100.52,100.56,100.52,100.56,44837
2018/06/19,15:33:00,100.56,100.57,100.52,100.56,27675
2018/06/19,15:34:00,100.56,100.57,100.54,100.57,36485
2018/06/19,15:35:00,100.57,100.59,100.55,100.57,33641
2018/06/19,15:36:00,100.58,100.59,100.53,100.59,42996
2018/06/19,15:37:00,100.59,100.60,100.56,100.56,41750
2018/06/19,15:38:00,100.56,100.57,100.53,100.57,29661
2018/06/19,15:39:00,100.57,100.62,100.56,100.62,39908
2018/06/19,15:40:00,100.62,100.66,100.61,100.62,41225
2018/06/19,15:41:00,100.62,100.62,100.56,100.58,59645
2018/06/19,15:42:00,100.59,100.63,100.55,100.60,87407
2018/06/19,15:43:00,100.60,100.68,100.60,100.66,55685
2018/06/19,15:44:00,100.66,100.68,100.65,100.65,43668
2018/06/19,15:45:00,100.65,100.72,100.65,100.72,60841
2018/06/19,15:46:00,100.72,100.72,100.61,100.66,137473
2018/06/19,15:47:00,100.66,100.67,100.61,100.67,77920
2018/06/19,15:48:00,100.67,100.71,100.67,100.70,33296
2018/06/19,15:49:00,100.70,100.71,100.64,100.69,60117
2018/06/19,15:50:00,100.69,100.73,100.67,100.67,61543
2018/06/19,15:51:00,100.67,100.80,100.67,100.78,126675
2018/06/19,15:52:00,100.78,100.81,100.77,100.79,63614
2018/06/19,15:53:00,100.79,100.84,100.78,100.84,84446
2018/06/19,15:54:00,100.84,100.86,100.83,100.85,72712
2018/06/19,15:55:00,100.85,100.88,100.84,100.88,65415
2018/06/19,15:56:00,100.88,100.94,100.86,100.87,218949
2018/06/19,15:57:00,100.87,100.95,100.87,100.94,115006
2018/06/19,15:58:00,100.94,101.00,100.94,101.00,134955
2018/06/19,15:59:00,101.00,101.00,100.94,100.94,236504
2018/06/19,16:00:00,100.94,100.98,100.65,100.86,435825
2018/06/20,09:31:00,101.37,101.39,101.15,101.21,651647
2018/06/20,09:32:00,101.20,101.31,101.18,101.20,134106
2018/06/20,09:33:00,101.20,101.36,101.12,101.36,147810
2018/06/20,09:34:00,101.36,101.42,101.27,101.40,103676
2018/06/20,09:35:00,101.41,101.41,101.26,101.37,125158
2018/06/20,09:36:00,101.37,101.51,101.36,101.50,81776
2018/06/20,09:37:00,101.51,101.58,101.48,101.54,208868
2018/06/20,09:38:00,101.55,101.57,101.43,101.49,141235
2018/06/20,09:39:00,101.49,101.54,101.44,101.46,86625
2018/06/20,09:40:00,101.45,101.57,101.42,101.53,75228
2018/06/20,09:41:00,101.53,101.55,101.52,101.52,67666
2018/06/20,09:42:00,101.52,101.64,101.52,101.64,79650
2018/06/20,09:43:00,101.64,101.70,101.63,101.65,78513
2018/06/20,09:44:00,101.65,101.74,101.64,101.73,121511
2018/06/20,09:45:00,101.73,101.75,101.67,101.68,97847
2018/06/20,09:46:00,101.68,101.79,101.67,101.72,94986
2018/06/20,09:47:00,101.73,101.78,101.72,101.74,77826
2018/06/20,09:48:00,101.75,101.77,101.67,101.73,105831
2018/06/20,09:49:00,101.74,101.76,101.62,101.72,192471
2018/06/20,09:50:00,101.72,101.72,101.59,101.68,74771
2018/06/20,09:51:00,101.69,101.71,101.54,101.62,82742
2018/06/20,09:52:00,101.62,101.67,101.61,101.66,76589
2018/06/20,09:53:00,101.66,101.74,101.66,101.74,84070
2018/06/20,09:54:00,101.74,101.78,101.70,101.76,95390
2018/06/20,09:55:00,101.76,101.78,101.73,101.77,87165
2018/06/20,09:56:00,101.76,101.82,101.73,101.74,111369
2018/06/20,09:57:00,101.74,101.84,101.73,101.82,96466
2018/06/20,09:58:00,101.82,101.83,101.75,101.79,74283
2018/06/20,09:59:00,101.78,101.84,101.75,101.79,108008
2018/06/20,10:00:00,101.78,101.82,101.75,101.77,67386
2018/06/20,10:01:00,101.77,101.89,101.77,101.84,117436
2018/06/20,10:02:00,101.84,101.87,101.81,101.82,70469
2018/06/20,10:03:00,101.82,101.84,101.72,101.76,83113
2018/06/20,10:04:00,101.77,101.84,101.77,101.84,60365
2018/06/20,10:05:00,101.84,101.87,101.79,101.81,73781
2018/06/20,10:06:00,101.81,101.88,101.81,101.83,63507
2018/06/20,10:07:00,101.84,101.94,101.84,101.94,84431
2018/06/20,10:08:00,101.94,101.97,101.93,101.96,94430
2018/06/20,10:09:00,101.96,101.97,101.90,101.91,137793
2018/06/20,10:10:00,101.89,101.90,101.77,101.78,75397
2018/06/20,10:11:00,101.78,101.80,101.77,101.80,55102
2018/06/20,10:12:00,101.80,101.88,101.80,101.88,87801
2018/06/20,10:13:00,101.87,101.88,101.75,101.75,71478
2018/06/20,10:14:00,101.76,101.85,101.75,101.78,54062
2018/06/20,10:15:00,101.76,101.80,101.76,101.78,62224
2018/06/20,10:16:00,101.78,101.81,101.74,101.77,94501
2018/06/20,10:17:00,101.78,101.80,101.75,101.77,63082
2018/06/20,10:18:00,101.77,101.79,101.72,101.78,62028
2018/06/20,10:19:00,101.78,101.83,101.77,101.77,66674
2018/06/20,10:20:00,101.78,101.85,101.78,101.78,54178
2018/06/20,10:21:00,101.78,101.81,101.77,101.78,31798
2018/06/20,10:22:00,101.78,101.78,101.66,101.68,85016
2018/06/20,10:23:00,101.68,101.69,101.60,101.60,107545
2018/06/20,10:24:00,101.60,101.62,101.58,101.60,122052
2018/06/20,10:25:00,101.60,101.62,101.54,101.55,69302
2018/06/20,10:26:00,101.56,101.62,101.52,101.58,89633
2018/06/20,10:27:00,101.58,101.58,101.48,101.53,60212
2018/06/20,10:28:00,101.53,101.56,101.52,101.54,151228
2018/06/20,10:29:00,101.55,101.57,101.46,101.50,109901
2018/06/20,10:30:00,101.50,101.53,101.46,101.48,101231
2018/06/20,10:31:00,101.48,101.56,101.48,101.49,40718
2018/06/20,10:32:00,101.49,101.49,101.41,101.42,67383
2018/06/20,10:33:00,101.42,101.44,101.35,101.44,66072
2018/06/20,10:34:00,101.44,101.50,101.44,101.50,35621
2018/06/20,10:35:00,101.49,101.62,101.49,101.60,75894
2018/06/20,10:36:00,101.60,101.61,101.52,101.55,75640
2018/06/20,10:37:00,101.55,101.62,101.53,101.61,85173
2018/06/20,10:38:00,101.61,101.65,101.60,101.62,71442
2018/06/20,10:39:00,101.62,101.68,101.60,101.68,36698
2018/06/20,10:40:00,101.68,101.68,101.65,101.66,45532
2018/06/20,10:41:00,101.66,101.68,101.65,101.68,32128
2018/06/20,10:42:00,101.68,101.69,101.63,101.63,45725
2018/06/20,10:43:00,101.62,101.62,101.55,101.56,87146
2018/06/20,10:44:00,101.56,101.63,101.56,101.63,33808
2018/06/20,10:45:00,101.63,101.66,101.61,101.62,39904
2018/06/20,10:46:00,101.62,101.71,101.62,101.63,72099
2018/06/20,10:47:00,101.62,101.69,101.61,101.64,32570
2018/06/20,10:48:00,101.64,101.65,101.59,101.62,38832
2018/06/20,10:49:00,101.62,101.65,101.59,101.61,58504
2018/06/20,10:50:00,101.61,101.61,101.54,101.57,40284
2018/06/20,10:51:00,101.57,101.70,101.57,101.68,52118
2018/06/20,10:52:00,101.68,101.71,101.67,101.67,100903
2018/06/20,10:53:00,101.67,101.71,101.67,101.67,66489
2018/06/20,10:54:00,101.67,101.69,101.64,101.65,20459
2018/06/20,10:55:00,101.64,101.70,101.63,101.68,54118
2018/06/20,10:56:00,101.68,101.70,101.63,101.68,48962
2018/06/20,10:57:00,101.68,101.68,101.63,101.63,24142
2018/06/20,10:58:00,101.63,101.69,101.63,101.65,38337
2018/06/20,10:59:00,101.65,101.79,101.64,101.74,149888
2018/06/20,11:00:00,101.74,101.76,101.70,101.73,55579
2018/06/20,11:01:00,101.74,101.74,101.66,101.67,35721
2018/06/20,11:02:00,101.67,101.68,101.54,101.56,50084
2018/06/20,11:03:00,101.56,101.58,101.53,101.57,26177
2018/06/20,11:04:00,101.57,101.57,101.51,101.53,39295
2018/06/20,11:05:00,101.53,101.59,101.53,101.59,33859
2018/06/20,11:06:00,101.60,101.68,101.60,101.67,56720
2018/06/20,11:07:00,101.67,101.70,101.66,101.70,37235
2018/06/20,11:08:00,101.69,101.69,101.62,101.64,31022
2018/06/20,11:09:00,101.64,101.69,101.64,101.66,30239
2018/06/20,11:10:00,101.67,101.70,101.66,101.68,44650
2018/06/20,11:11:00,101.68,101.70,101.65,101.70,38547
2018/06/20,11:12:00,101.70,101.70,101.53,101.59,135896
2018/06/20,11:13:00,101.59,101.65,101.55,101.56,43041
2018/06/20,11:14:00,101.56,101.61,101.56,101.61,43650
2018/06/20,11:15:00,101.62,101.65,101.62,101.64,32999
2018/06/20,11:16:00,101.64,101.66,101.56,101.56,28903
2018/06/20,11:17:00,101.55,101.69,101.55,101.68,33533
2018/06/20,11:18:00,101.68,101.70,101.65,101.68,68582
2018/06/20,11:19:00,101.68,101.70,101.64,101.70,97188
2018/06/20,11:20:00,101.70,101.74,101.69,101.73,59872
2018/06/20,11:21:00,101.73,101.79,101.73,101.75,51885
2018/06/20,11:22:00,101.75,101.78,101.75,101.76,29246
2018/06/20,11:23:00,101.76,101.79,101.76,101.78,48904
2018/06/20,11:24:00,101.78,101.81,101.76,101.77,52306
2018/06/20,11:25:00,101.77,101.81,101.76,101.76,39615
2018/06/20,11:26:00,101.76,101.77,101.73,101.76,28881
2018/06/20,11:27:00,101.76,101.78,101.75,101.77,45338
2018/06/20,11:28:00,101.77,101.78,101.74,101.78,53451
2018/06/20,11:29:00,101.78,101.79,101.76,101.77,25976
2018/06/20,11:30:00,101.77,101.77,101.73,101.75,41154
2018/06/20,11:31:00,101.75,101.77,101.74,101.77,29512
2018/06/20,11:32:00,101.77,101.77,101.70,101.70,30953
2018/06/20,11:33:00,101.70,101.72,101.68,101.70,42458
2018/06/20,11:34:00,101.70,101.70,101.63,101.64,27428
2018/06/20,11:35:00,101.65,101.67,101.58,101.60,38581
2018/06/20,11:36:00,101.60,101.60,101.52,101.57,37573
2018/06/20,11:37:00,101.58,101.65,101.56,101.65,35116
2018/06/20,11:38:00,101.65,101.72,101.65,101.71,41224
2018/06/20,11:39:00,101.71,101.74,101.68,101.74,30192
2018/06/20,11:40:00,101.74,101.76,101.73,101.74,37804
2018/06/20,11:41:00,101.75,101.76,101.72,101.74,44626
2018/06/20,11:42:00,101.74,101.77,101.73,101.77,40049
2018/06/20,11:43:00,101.77,101.81,101.75,101.77,64370
2018/06/20,11:44:00,101.77,101.83,101.77,101.82,19346
2018/06/20,11:45:00,101.83,101.90,101.78,101.87,85575
2018/06/20,11:46:00,101.87,101.89,101.85,101.89,34308
2018/06/20,11:47:00,101.89,101.91,101.84,101.86,45559
2018/06/20,11:48:00,101.86,101.88,101.85,101.85,60539
2018/06/20,11:49:00,101.85,101.85,101.82,101.84,28969
2018/06/20,11:50:00,101.84,101.84,101.80,101.82,39025
2018/06/20,11:51:00,101.81,101.87,101.81,101.82,28495
2018/06/20,11:52:00,101.82,101.85,101.82,101.82,34388
2018/06/20,11:53:00,101.83,101.83,101.77,101.78,43005
2018/06/20,11:54:00,101.78,101.82,101.74,101.79,47148
2018/06/20,11:55:00,101.78,101.79,101.73,101.79,45563
2018/06/20,11:56:00,101.79,101.79,101.75,101.76,14536
2018/06/20,11:57:00,101.76,101.81,101.75,101.81,15310
2018/06/20,11:58:00,101.81,101.82,101.79,101.82,23729
2018/06/20,11:59:00,101.82,101.88,101.81,101.86,61160
2018/06/20,12:00:00,101.86,101.92,101.85,101.92,36680
2018/06/20,12:01:00,101.92,102.00,101.90,101.99,97682
2018/06/20,12:02:00,101.99,102.00,101.97,101.99,63963
2018/06/20,12:03:00,101.99,102.03,101.97,102.03,109491
2018/06/20,12:04:00,102.03,102.16,102.03,102.15,161150
2018/06/20,12:05:00,102.15,102.16,102.07,102.09,48451
2018/06/20,12:06:00,102.08,102.12,102.08,102.11,30914
2018/06/20,12:07:00,102.11,102.12,102.09,102.11,21055
2018/06/20,12:08:00,102.11,102.16,102.10,102.16,73122
2018/06/20,12:09:00,102.16,102.22,102.15,102.20,104797
2018/06/20,12:10:00,102.20,102.21,102.16,102.20,81365
2018/06/20,12:11:00,102.20,102.22,102.19,102.19,40870
2018/06/20,12:12:00,102.19,102.22,102.18,102.19,45987
2018/06/20,12:13:00,102.19,102.23,102.19,102.20,23011
2018/06/20,12:14:00,102.20,102.20,102.14,102.14,42292
2018/06/20,12:15:00,102.15,102.16,102.12,102.13,50571
2018/06/20,12:16:00,102.13,102.15,102.11,102.15,49679
2018/06/20,12:17:00,102.15,102.18,102.13,102.18,53815
2018/06/20,12:18:00,102.18,102.19,102.14,102.18,30677
2018/06/20,12:19:00,102.18,102.18,102.12,102.12,26705
2018/06/20,12:20:00,102.12,102.12,102.09,102.09,34344
2018/06/20,12:21:00,102.09,102.09,102.03,102.07,54333
2018/06/20,12:22:00,102.07,102.09,102.06,102.08,25918
2018/06/20,12:23:00,102.08,102.10,102.08,102.10,19800
2018/06/20,12:24:00,102.10,102.12,102.08,102.09,33524
2018/06/20,12:25:00,102.08,102.13,102.08,102.13,25658
2018/06/20,12:26:00,102.14,102.16,102.13,102.15,17639
2018/06/20,12:27:00,102.15,102.20,102.15,102.15,59156
2018/06/20,12:28:00,102.15,102.16,102.08,102.08,50381
2018/06/20,12:29:00,102.09,102.11,102.06,102.10,25774
2018/06/20,12:30:00,102.10,102.11,102.08,102.08,14429
2018/06/20,12:31:00,102.08,102.09,102.05,102.06,17585
2018/06/20,12:32:00,102.06,102.09,102.05,102.09,39919
2018/06/20,12:33:00,102.09,102.09,102.06,102.07,50284
2018/06/20,12:34:00,102.07,102.10,102.05,102.10,24677
2018/06/20,12:35:00,102.10,102.11,102.08,102.11,28014
2018/06/20,12:36:00,102.11,102.11,102.07,102.09,18121
2018/06/20,12:37:00,102.09,102.11,102.05,102.05,24365
2018/06/20,12:38:00,102.06,102.09,102.05,102.06,20214
2018/06/20,12:39:00,102.05,102.10,102.05,102.10,23980
2018/06/20,12:40:00,102.10,102.11,102.08,102.11,79539
2018/06/20,12:41:00,102.10,102.14,102.09,102.13,28608
2018/06/20,12:42:00,102.13,102.15,102.11,102.14,32992
2018/06/20,12:43:00,102.14,102.18,102.13,102.17,42907
2018/06/20,12:44:00,102.17,102.21,102.15,102.20,42788
2018/06/20,12:45:00,102.20,102.24,102.19,102.21,46895
2018/06/20,12:46:00,102.22,102.22,102.15,102.18,20729
2018/06/20,12:47:00,102.18,102.21,102.17,102.20,16931
2018/06/20,12:48:00,102.20,102.28,102.19,102.27,64368
2018/06/20,12:49:00,102.27,102.29,102.26,102.28,49842
2018/06/20,12:50:00,102.28,102.33,102.28,102.33,46052
2018/06/20,12:51:00,102.33,102.39,102.32,102.38,55458
2018/06/20,12:52:00,102.37,102.40,102.37,102.38,58444
2018/06/20,12:53:00,102.38,102.41,102.37,102.38,71705
2018/06/20,12:54:00,102.38,102.41,102.34,102.34,102161
2018/06/20,12:55:00,102.34,102.37,102.32,102.36,24978
2018/06/20,12:56:00,102.36,102.37,102.31,102.32,23735
2018/06/20,12:57:00,102.31,102.32,102.27,102.29,23334
2018/06/20,12:58:00,102.29,102.31,102.22,102.22,40693
2018/06/20,12:59:00,102.22,102.23,102.20,102.22,19617
2018/06/20,13:00:00,102.23,102.25,102.22,102.24,16317
2018/06/20,13:01:00,102.24,102.24,102.19,102.21,47854
2018/06/20,13:02:00,102.21,102.24,102.18,102.21,29119
2018/06/20,13:03:00,102.21,102.21,102.15,102.16,26272
2018/06/20,13:04:00,102.16,102.19,102.14,102.16,24940
2018/06/20,13:05:00,102.16,102.16,102.12,102.14,25317
2018/06/20,13:06:00,102.14,102.18,102.14,102.16,17480
2018/06/20,13:07:00,102.17,102.18,102.15,102.17,23905
2018/06/20,13:08:00,102.17,102.18,102.14,102.15,20255
2018/06/20,13:09:00,102.15,102.18,102.15,102.16,20548
2018/06/20,13:10:00,102.16,102.16,102.10,102.11,34088
2018/06/20,13:11:00,102.11,102.13,102.10,102.12,24683
2018/06/20,13:12:00,102.12,102.12,102.05,102.06,35150
2018/06/20,13:13:00,102.07,102.10,102.05,102.06,37089
2018/06/20,13:14:00,102.06,102.08,102.05,102.06,25771
2018/06/20,13:15:00,102.06,102.07,102.00,102.01,44470
2018/06/20,13:16:00,102.01,102.08,102.00,102.08,39745
2018/06/20,13:17:00,102.08,102.10,102.04,102.05,19722
2018/06/20,13:18:00,102.05,102.06,102.04,102.06,14316
2018/06/20,13:19:00,102.06,102.10,102.06,102.10,15143
2018/06/20,13:20:00,102.10,102.11,102.09,102.10,29436
2018/06/20,13:21:00,102.10,102.12,102.09,102.10,20719
2018/06/20,13:22:00,102.09,102.10,102.06,102.10,38796
2018/06/20,13:23:00,102.10,102.13,102.09,102.11,28091
2018/06/20,13:24:00,102.12,102.14,102.10,102.13,19518
2018/06/20,13:25:00,102.13,102.13,102.07,102.08,21556
2018/06/20,13:26:00,102.08,102.08,102.03,102.05,21522
2018/06/20,13:27:00,102.05,102.06,101.99,102.02,41914
2018/06/20,13:28:00,102.02,102.03,102.01,102.02,15307
2018/06/20,13:29:00,102.02,102.03,101.99,102.01,22213
2018/06/20,13:30:00,102.01,102.03,101.98,102.01,54626
2018/06/20,13:31:00,102.01,102.08,102.01,102.08,25043
2018/06/20,13:32:00,102.08,102.10,102.06,102.08,32286
2018/06/20,13:33:00,102.08,102.12,102.08,102.12,19400
2018/06/20,13:34:00,102.12,102.13,102.08,102.11,26331
2018/06/20,13:35:00,102.11,102.15,102.10,102.14,29357
2018/06/20,13:36:00,102.14,102.15,102.13,102.14,25233
2018/06/20,13:37:00,102.14,102.14,102.07,102.07,39884
2018/06/20,13:38:00,102.08,102.18,102.05,102.10,34813
2018/06/20,13:39:00,102.09,102.11,102.08,102.10,18786
2018/06/20,13:40:00,102.10,102.11,102.09,102.09,14455
2018/06/20,13:41:00,102.09,102.13,102.08,102.10,33816
2018/06/20,13:42:00,102.10,102.12,102.10,102.11,13635
2018/06/20,13:43:00,102.11,102.14,102.10,102.12,20022
2018/06/20,13:44:00,102.13,102.15,102.12,102.15,26958
2018/06/20,13:45:00,102.15,102.15,102.13,102.14,15392
2018/06/20,13:46:00,102.14,102.16,102.13,102.14,28284
2018/06/20,13:47:00,102.14,102.16,102.12,102.16,18237
2018/06/20,13:48:00,102.16,102.19,102.15,102.17,25819
2018/06/20,13:49:00,102.17,102.21,102.17,102.21,24332
2018/06/20,13:50:00,102.20,102.22,102.20,102.22,24092
2018/06/20,13:51:00,102.22,102.24,102.21,102.22,38387
2018/06/20,13:52:00,102.22,102.26,102.22,102.26,12777
2018/06/20,13:53:00,102.25,102.26,102.24,102.25,30613
2018/06/20,13:54:00,102.25,102.29,102.25,102.29,20916
2018/06/20,13:55:00,102.29,102.32,102.28,102.31,99199
2018/06/20,13:56:00,102.31,102.34,102.31,102.31,31675
2018/06/20,13:57:00,102.30,102.33,102.30,102.32,26973
2018/06/20,13:58:00,102.32,102.33,102.31,102.32,20782
2018/06/20,13:59:00,102.32,102.33,102.32,102.33,17612
2018/06/20,14:00:00,102.33,102.35,102.31,102.35,37566
2018/06/20,14:01:00,102.35,102.37,102.26,102.28,125373
2018/06/20,14:02:00,102.29,102.29,102.25,102.29,37912
2018/06/20,14:03:00,102.30,102.31,102.26,102.26,27234
2018/06/20,14:04:00,102.25,102.26,102.19,102.23,33157
2018/06/20,14:05:00,102.23,102.26,102.23,102.26,13378
2018/06/20,14:06:00,102.26,102.31,102.26,102.30,25630
2018/06/20,14:07:00,102.30,102.33,102.29,102.33,28364
2018/06/20,14:08:00,102.33,102.33,102.29,102.30,36191
2018/06/20,14:09:00,102.30,102.31,102.29,102.30,22681
2018/06/20,14:10:00,102.31,102.33,102.30,102.32,25106
2018/06/20,14:11:00,102.32,102.33,102.29,102.33,38829
2018/06/20,14:12:00,102.33,102.34,102.29,102.29,43999
2018/06/20,14:13:00,102.29,102.32,102.25,102.31,37477
2018/06/20,14:14:00,102.31,102.41,102.31,102.40,99539
2018/06/20,14:15:00,102.39,102.41,102.38,102.41,49256
2018/06/20,14:16:00,102.41,102.47,102.39,102.46,61386
2018/06/20,14:17:00,102.46,102.49,102.45,102.47,64726
2018/06/20,14:18:00,102.47,102.50,102.45,102.49,95329
2018/06/20,14:19:00,102.49,102.52,102.45,102.49,102849
2018/06/20,14:20:00,102.48,102.49,102.41,102.41,28257
2018/06/20,14:21:00,102.41,102.51,102.39,102.43,109179
2018/06/20,14:22:00,102.43,102.43,102.39,102.41,21177
2018/06/20,14:23:00,102.40,102.44,102.39,102.42,21896
2018/06/20,14:24:00,102.42,102.45,102.41,102.41,60026
2018/06/20,14:25:00,102.42,102.44,102.41,102.41,34300
2018/06/20,14:26:00,102.41,102.41,102.39,102.39,21584
2018/06/20,14:27:00,102.39,102.40,102.33,102.38,56367
2018/06/20,14:28:00,102.38,102.41,102.36,102.40,28298
2018/06/20,14:29:00,102.40,102.41,102.37,102.38,29862
2018/06/20,14:30:00,102.38,102.40,102.37,102.38,58545
2018/06/20,14:31:00,102.37,102.38,102.34,102.36,26864
2018/06/20,14:32:00,102.36,102.37,102.35,102.37,16915
2018/06/20,14:33:00,102.36,102.38,102.32,102.33,26215
2018/06/20,14:34:00,102.33,102.34,102.29,102.29,33400
2018/06/20,14:35:00,102.29,102.29,102.18,102.19,144166
2018/06/20,14:36:00,102.19,102.19,102.13,102.13,30866
2018/06/20,14:37:00,102.14,102.15,102.10,102.13,60474
2018/06/20,14:38:00,102.13,102.15,102.10,102.10,34598
2018/06/20,14:39:00,102.09,102.17,102.09,102.17,109272
2018/06/20,14:40:00,102.17,102.17,102.14,102.16,61205
2018/06/20,14:41:00,102.16,102.17,102.13,102.13,49024
2018/06/20,14:42:00,102.14,102.14,102.11,102.12,65582
2018/06/20,14:43:00,102.12,102.17,102.12,102.17,147362
2018/06/20,14:44:00,102.17,102.20,102.17,102.17,31727
2018/06/20,14:45:00,102.17,102.17,102.07,102.07,38822
2018/06/20,14:46:00,102.07,102.08,102.02,102.04,32991
2018/06/20,14:47:00,102.04,102.05,102.02,102.05,39735
2018/06/20,14:48:00,102.05,102.07,102.00,102.01,42944
2018/06/20,14:49:00,102.01,102.01,101.99,102.00,21400
2018/06/20,14:50:00,102.00,102.00,101.97,101.98,29023
2018/06/20,14:51:00,101.97,102.02,101.97,102.00,43406
2018/06/20,14:52:00,102.01,102.01,101.99,102.00,16577
2018/06/20,14:53:00,102.00,102.02,101.98,102.00,22976
2018/06/20,14:54:00,102.00,102.02,101.97,101.97,24162
2018/06/20,14:55:00,101.97,101.98,101.95,101.96,37533
2018/06/20,14:56:00,101.96,101.98,101.91,101.92,56885
2018/06/20,14:57:00,101.92,101.93,101.84,101.85,50044
2018/06/20,14:58:00,101.85,101.86,101.75,101.77,84295
2018/06/20,14:59:00,101.77,101.86,101.75,101.85,65788
2018/06/20,15:00:00,101.86,101.86,101.81,101.83,63295
2018/06/20,15:01:00,101.83,101.83,101.79,101.81,95847
2018/06/20,15:02:00,101.82,101.82,101.76,101.80,68624
2018/06/20,15:03:00,101.80,101.82,101.79,101.81,40557
2018/06/20,15:04:00,101.81,101.87,101.79,101.83,67549
2018/06/20,15:05:00,101.82,101.82,101.75,101.77,33201
2018/06/20,15:06:00,101.77,101.78,101.70,101.71,43374
2018/06/20,15:07:00,101.71,101.77,101.69,101.71,48718
2018/06/20,15:08:00,101.71,101.76,101.70,101.74,34734
2018/06/20,15:09:00,101.74,101.83,101.71,101.82,53972
2018/06/20,15:10:00,101.82,101.88,101.81,101.87,42309
2018/06/20,15:11:00,101.87,101.87,101.83,101.85,31209
2018/06/20,15:12:00,101.85,101.86,101.84,101.84,35407
2018/06/20,15:13:00,101.84,101.91,101.84,101.91,144123
2018/06/20,15:14:00,101.90,101.91,101.88,101.88,98779
2018/06/20,15:15:00,101.88,101.89,101.86,101.86,22227
2018/06/20,15:16:00,101.86,101.88,101.86,101.88,11992
2018/06/20,15:17:00,101.88,101.90,101.86,101.89,53080
2018/06/20,15:18:00,101.89,101.92,101.88,101.92,27364
2018/06/20,15:19:00,101.91,101.93,101.87,101.93,51702
2018/06/20,15:20:00,101.93,101.95,101.91,101.93,30538
2018/06/20,15:21:00,101.91,101.94,101.89,101.94,32973
2018/06/20,15:22:00,101.94,101.96,101.90,101.96,31354
2018/06/20,15:23:00,101.96,101.97,101.92,101.93,40049
2018/06/20,15:24:00,101.93,101.94,101.89,101.91,37003
2018/06/20,15:25:00,101.91,101.91,101.87,101.88,39947
2018/06/20,15:26:00,101.88,101.94,101.88,101.93,28080
2018/06/20,15:27:00,101.93,101.95,101.93,101.94,30050
2018/06/20,15:28:00,101.94,101.95,101.93,101.95,28218
2018/06/20,15:29:00,101.95,101.97,101.94,101.97,37445
2018/06/20,15:30:00,101.97,101.99,101.96,101.99,47459
2018/06/20,15:31:00,101.99,102.01,101.98,102.01,70690
2018/06/20,15:32:00,102.01,102.01,102.00,102.01,44384
2018/06/20,15:33:00,102.01,102.01,101.99,102.00,49743
2018/06/20,15:34:00,102.01,102.04,102.00,102.03,64563
2018/06/20,15:35:00,102.03,102.03,102.01,102.02,21985
2018/06/20,15:36:00,102.03,102.03,102.00,102.01,50063
2018/06/20,15:37:00,102.01,102.01,101.96,101.96,59777
2018/06/20,15:38:00,101.97,101.99,101.97,101.97,47035
2018/06/20,15:39:00,101.97,101.98,101.95,101.97,114137
2018/06/20,15:40:00,101.98,102.00,101.97,101.99,41192
2018/06/20,15:41:00,102.00,102.00,101.96,101.96,49380
2018/06/20,15:42:00,101.96,101.97,101.91,101.95,59291
2018/06/20,15:43:00,101.95,101.95,101.88,101.90,86056
2018/06/20,15:44:00,101.91,101.92,101.88,101.92,91881
2018/06/20,15:45:00,101.92,101.92,101.90,101.91,30290
2018/06/20,15:46:00,101.91,101.99,101.90,101.99,72085
2018/06/20,15:47:00,101.99,101.99,101.97,101.97,39073
2018/06/20,15:48:00,101.97,101.97,101.94,101.95,66950
2018/06/20,15:49:00,101.95,101.95,101.92,101.92,130347
2018/06/20,15:50:00,101.92,101.94,101.90,101.91,65151
2018/06/20,15:51:00,101.90,101.97,101.72,101.82,240233
2018/06/20,15:52:00,101.82,101.90,101.81,101.90,107108
2018/06/20,15:53:00,101.90,101.95,101.89,101.90,166226
2018/06/20,15:54:00,101.89,101.91,101.89,101.90,125530
2018/06/20,15:55:00,101.90,101.95,101.90,101.94,103432
2018/06/20,15:56:00,101.94,102.02,101.92,102.02,166972
2018/06/20,15:57:00,102.01,102.03,101.95,101.95,137092
2018/06/20,15:58:00,101.95,101.95,101.85,101.86,137214
2018/06/20,15:59:00,101.86,101.99,101.84,101.97,218972
2018/06/20,16:00:00,101.96,101.98,101.84,101.87,531837
2018/06/21,09:31:00,102.08,102.46,101.76,102.12,174490
2018/06/21,09:32:00,102.12,102.12,101.99,102.04,127000
2018/06/21,09:33:00,102.04,102.04,101.88,101.95,62184
2018/06/21,09:34:00,101.95,101.98,101.79,101.79,59160
2018/06/21,09:35:00,101.78,101.91,101.77,101.88,50627
2018/06/21,09:36:00,101.88,101.94,101.82,101.84,103807
2018/06/21,09:37:00,101.84,101.87,101.73,101.74,105170
2018/06/21,09:38:00,101.74,101.75,101.63,101.64,73669
2018/06/21,09:39:00,101.65,101.85,101.65,101.85,76087
2018/06/21,09:40:00,101.85,102.06,101.85,102.06,146962
2018/06/21,09:41:00,102.05,102.09,101.99,102.05,115327
2018/06/21,09:42:00,102.05,102.11,102.03,102.07,83762
2018/06/21,09:43:00,102.08,102.24,102.08,102.18,123900
2018/06/21,09:44:00,102.18,102.20,102.12,102.14,66985
2018/06/21,09:45:00,102.14,102.16,102.12,102.16,61862
2018/06/21,09:46:00,102.16,102.16,102.03,102.04,109356
2018/06/21,09:47:00,102.04,102.05,101.99,102.02,116596
2018/06/21,09:48:00,102.02,102.08,102.02,102.08,50106
2018/06/21,09:49:00,102.08,102.11,102.07,102.08,56903
2018/06/21,09:50:00,102.08,102.18,102.06,102.17,74854
2018/06/21,09:51:00,102.17,102.21,102.15,102.21,54250
2018/06/21,09:52:00,102.21,102.27,102.19,102.25,67030
2018/06/21,09:53:00,102.25,102.38,102.25,102.30,82918
2018/06/21,09:54:00,102.30,102.32,102.23,102.26,49341
2018/06/21,09:55:00,102.26,102.27,102.21,102.23,34155
2018/06/21,09:56:00,102.23,102.23,102.16,102.16,39616
2018/06/21,09:57:00,102.17,102.21,102.17,102.19,34028
2018/06/21,09:58:00,102.19,102.20,102.13,102.17,46926
2018/06/21,09:59:00,102.17,102.28,102.17,102.26,36339
2018/06/21,10:00:00,102.26,102.26,102.14,102.17,49319
2018/06/21,10:01:00,102.17,102.17,102.05,102.08,79681
2018/06/21,10:02:00,102.07,102.07,101.95,101.95,61117
2018/06/21,10:03:00,101.96,102.01,101.94,102.01,86056
2018/06/21,10:04:00,102.01,102.03,101.96,101.98,51387
2018/06/21,10:05:00,101.98,101.98,101.92,101.92,63463
2018/06/21,10:06:00,101.92,101.94,101.85,101.85,55405
2018/06/21,10:07:00,101.85,101.87,101.73,101.73,45639
2018/06/21,10:08:00,101.73,101.75,101.62,101.64,81131
2018/06/21,10:09:00,101.64,101.70,101.63,101.68,48257
2018/06/21,10:10:00,101.68,101.68,101.58,101.60,53573
2018/06/21,10:11:00,101.60,101.76,101.60,101.74,65615
2018/06/21,10:12:00,101.74,101.76,101.69,101.71,39676
2018/06/21,10:13:00,101.71,101.79,101.71,101.76,69275
2018/06/21,10:14:00,101.75,101.76,101.67,101.74,59214
2018/06/21,10:15:00,101.74,101.80,101.73,101.74,55318
2018/06/21,10:16:00,101.74,101.80,101.74,101.78,47686
2018/06/21,10:17:00,101.78,101.87,101.77,101.81,71237
2018/06/21,10:18:00,101.81,101.81,101.51,101.53,127400
2018/06/21,10:19:00,101.55,101.56,101.37,101.38,148607
2018/06/21,10:20:00,101.37,101.45,101.25,101.26,100073
2018/06/21,10:21:00,101.26,101.39,101.20,101.29,107941
2018/06/21,10:22:00,101.29,101.30,101.16,101.19,99959
2018/06/21,10:23:00,101.19,101.37,101.11,101.28,157732
2018/06/21,10:24:00,101.27,101.33,101.16,101.27,57633
2018/06/21,10:25:00,101.27,101.37,101.23,101.36,71221
2018/06/21,10:26:00,101.36,101.38,101.18,101.30,54125
2018/06/21,10:27:00,101.31,101.34,101.21,101.29,59691
2018/06/21,10:28:00,101.29,101.32,101.24,101.26,64993
2018/06/21,10:29:00,101.26,101.38,101.21,101.36,79881
2018/06/21,10:30:00,101.36,101.38,101.27,101.38,48371
2018/06/21,10:31:00,101.38,101.47,101.37,101.45,61400
2018/06/21,10:32:00,101.45,101.48,101.37,101.47,67189
2018/06/21,10:33:00,101.47,101.47,101.38,101.38,54061
2018/06/21,10:34:00,101.38,101.39,101.28,101.33,69041
2018/06/21,10:35:00,101.33,101.40,101.29,101.40,77693
2018/06/21,10:36:00,101.40,101.43,101.31,101.33,41638
2018/06/21,10:37:00,101.33,101.33,101.17,101.27,71081
2018/06/21,10:38:00,101.26,101.27,101.11,101.20,60915
2018/06/21,10:39:00,101.20,101.34,101.20,101.32,38467
2018/06/21,10:40:00,101.32,101.35,101.20,101.23,41954
2018/06/21,10:41:00,101.23,101.24,101.08,101.08,87504
2018/06/21,10:42:00,101.08,101.23,101.06,101.21,77801
2018/06/21,10:43:00,101.21,101.21,101.10,101.17,37426
2018/06/21,10:44:00,101.17,101.18,101.10,101.14,33478
2018/06/21,10:45:00,101.13,101.16,101.07,101.16,48394
2018/06/21,10:46:00,101.16,101.16,100.98,101.02,115576
2018/06/21,10:47:00,101.02,101.32,101.02,101.31,84565
2018/06/21,10:48:00,101.31,101.37,101.26,101.33,66210
2018/06/21,10:49:00,101.33,101.33,101.17,101.20,57361
2018/06/21,10:50:00,101.20,101.33,101.20,101.32,49987
2018/06/21,10:51:00,101.32,101.34,101.24,101.26,27769
2018/06/21,10:52:00,101.26,101.35,101.26,101.35,41037
2018/06/21,10:53:00,101.35,101.40,101.30,101.40,47820
2018/06/21,10:54:00,101.40,101.48,101.39,101.46,139084
2018/06/21,10:55:00,101.46,101.56,101.45,101.56,59083
2018/06/21,10:56:00,101.56,101.57,101.52,101.55,44870
2018/06/21,10:57:00,101.55,101.57,101.52,101.53,47604
2018/06/21,10:58:00,101.54,101.67,101.53,101.65,78460
2018/06/21,10:59:00,101.65,101.68,101.61,101.66,58183
2018/06/21,11:00:00,101.66,101.75,101.65,101.66,130305
2018/06/21,11:01:00,101.65,101.66,101.52,101.58,75104
2018/06/21,11:02:00,101.58,101.73,101.56,101.69,42659
2018/06/21,11:03:00,101.69,101.72,101.56,101.58,51198
2018/06/21,11:04:00,101.58,101.66,101.55,101.66,48960
2018/06/21,11:05:00,101.67,101.67,101.59,101.63,34519
2018/06/21,11:06:00,101.63,101.67,101.59,101.61,55145
2018/06/21,11:07:00,101.61,101.61,101.48,101.53,94974
2018/06/21,11:08:00,101.53,101.57,101.46,101.48,52797
2018/06/21,11:09:00,101.48,101.55,101.46,101.46,30002
2018/06/21,11:10:00,101.46,101.58,101.43,101.44,78867
2018/06/21,11:11:00,101.45,101.48,101.37,101.37,102192
2018/06/21,11:12:00,101.37,101.43,101.35,101.41,29780
2018/06/21,11:13:00,101.41,101.45,101.38,101.45,28077
2018/06/21,11:14:00,101.46,101.51,101.46,101.49,41746
2018/06/21,11:15:00,101.49,101.51,101.45,101.51,17560
2018/06/21,11:16:00,101.51,101.62,101.51,101.60,55081
2018/06/21,11:17:00,101.60,101.61,101.55,101.58,20993
2018/06/21,11:18:00,101.58,101.60,101.56,101.59,17638
2018/06/21,11:19:00,101.59,101.59,101.54,101.55,23406
2018/06/21,11:20:00,101.55,101.61,101.53,101.59,24355
2018/06/21,11:21:00,101.59,101.60,101.53,101.54,37479
2018/06/21,11:22:00,101.54,101.58,101.53,101.54,22059
2018/06/21,11:23:00,101.54,101.58,101.54,101.57,23025
2018/06/21,11:24:00,101.57,101.61,101.57,101.58,30680
2018/06/21,11:25:00,101.58,101.61,101.56,101.58,21005
2018/06/21,11:26:00,101.58,101.62,101.56,101.60,43370
2018/06/21,11:27:00,101.60,101.72,101.60,101.68,40934
2018/06/21,11:28:00,101.68,101.69,101.59,101.61,23263
2018/06/21,11:29:00,101.61,101.62,101.56,101.58,31503
2018/06/21,11:30:00,101.58,101.58,101.52,101.53,36904
2018/06/21,11:31:00,101.53,101.67,101.53,101.65,32415
2018/06/21,11:32:00,101.65,101.65,101.58,101.61,37069
2018/06/21,11:33:00,101.61,101.67,101.59,101.66,35546
2018/06/21,11:34:00,101.65,101.66,101.60,101.62,23476
2018/06/21,11:35:00,101.62,101.62,101.57,101.59,20548
2018/06/21,11:36:00,101.59,101.63,101.59,101.61,34738
2018/06/21,11:37:00,101.62,101.64,101.55,101.57,46439
2018/06/21,11:38:00,101.57,101.61,101.56,101.60,15120
2018/06/21,11:39:00,101.60,101.65,101.59,101.65,12908
2018/06/21,11:40:00,101.64,101.66,101.60,101.65,26381
2018/06/21,11:41:00,101.65,101.66,101.58,101.59,31862
2018/06/21,11:42:00,101.59,101.59,101.55,101.59,16891
2018/06/21,11:43:00,101.59,101.62,101.58,101.61,14501
2018/06/21,11:44:00,101.61,101.67,101.60,101.66,31799
2018/06/21,11:45:00,101.67,101.71,101.66,101.71,37604
2018/06/21,11:46:00,101.72,101.73,101.68,101.69,31248
2018/06/21,11:47:00,101.69,101.72,101.67,101.67,26752
2018/06/21,11:48:00,101.67,101.72,101.65,101.70,25796
2018/06/21,11:49:00,101.70,101.72,101.67,101.72,36785
2018/06/21,11:50:00,101.72,101.73,101.69,101.69,23265
2018/06/21,11:51:00,101.69,101.79,101.69,101.79,70402
2018/06/21,11:52:00,101.79,101.79,101.72,101.73,29084
2018/06/21,11:53:00,101.72,101.75,101.72,101.74,57445
2018/06/21,11:54:00,101.73,101.75,101.72,101.73,24759
2018/06/21,11:55:00,101.74,101.77,101.74,101.75,44971
2018/06/21,11:56:00,101.76,101.80,101.76,101.80,65984
2018/06/21,11:57:00,101.80,101.80,101.78,101.79,57753
2018/06/21,11:58:00,101.79,101.79,101.72,101.73,31700
2018/06/21,11:59:00,101.73,101.77,101.73,101.73,36113
2018/06/21,12:00:00,101.73,101.76,101.72,101.75,70949
2018/06/21,12:01:00,101.75,101.76,101.72,101.76,60548
2018/06/21,12:02:00,101.76,101.76,101.72,101.73,31525
2018/06/21,12:03:00,101.73,101.74,101.67,101.69,104503
2018/06/21,12:04:00,101.69,101.71,101.65,101.68,33992
2018/06/21,12:05:00,101.67,101.68,101.55,101.56,59413
2018/06/21,12:06:00,101.56,101.57,101.52,101.53,19302
2018/06/21,12:07:00,101.53,101.60,101.53,101.56,43468
2018/06/21,12:08:00,101.55,101.57,101.54,101.55,21346
2018/06/21,12:09:00,101.55,101.55,101.48,101.55,58502
2018/06/21,12:10:00,101.55,101.57,101.50,101.52,45520
2018/06/21,12:11:00,101.52,101.53,101.51,101.53,9586
2018/06/21,12:12:00,101.53,101.58,101.53,101.54,19509
2018/06/21,12:13:00,101.54,101.56,101.52,101.55,16751
2018/06/21,12:14:00,101.55,101.56,101.51,101.53,16756
2018/06/21,12:15:00,101.54,101.55,101.50,101.51,22683
2018/06/21,12:16:00,101.52,101.54,101.52,101.53,28193
2018/06/21,12:17:00,101.53,101.57,101.52,101.56,12747
2018/06/21,12:18:00,101.56,101.59,101.53,101.59,38474
2018/06/21,12:19:00,101.59,101.61,101.56,101.57,46520
2018/06/21,12:20:00,101.57,101.66,101.56,101.66,29436
2018/06/21,12:21:00,101.66,101.67,101.64,101.66,36822
2018/06/21,12:22:00,101.66,101.67,101.59,101.62,46136
2018/06/21,12:23:00,101.62,101.64,101.60,101.61,25648
2018/06/21,12:24:00,101.61,101.63,101.58,101.59,25517
2018/06/21,12:25:00,101.59,101.60,101.54,101.56,17482
2018/06/21,12:26:00,101.56,101.60,101.56,101.58,29051
2018/06/21,12:27:00,101.57,101.57,101.52,101.54,36683
2018/06/21,12:28:00,101.55,101.55,101.48,101.54,74871
2018/06/21,12:29:00,101.54,101.55,101.50,101.50,22114
2018/06/21,12:30:00,101.50,101.51,101.45,101.47,40753
2018/06/21,12:31:00,101.46,101.47,101.41,101.46,62295
2018/06/21,12:32:00,101.46,101.51,101.45,101.48,23182
2018/06/21,12:33:00,101.48,101.49,101.42,101.46,27083
2018/06/21,12:34:00,101.46,101.46,101.42,101.43,16596
2018/06/21,12:35:00,101.42,101.43,101.31,101.31,75716
2018/06/21,12:36:00,101.30,101.34,101.28,101.32,24620
2018/06/21,12:37:00,101.32,101.35,101.30,101.34,44026
2018/06/21,12:38:00,101.34,101.34,101.27,101.27,36565
2018/06/21,12:39:00,101.27,101.30,101.25,101.29,28562
2018/06/21,12:40:00,101.29,101.33,101.28,101.29,19494
2018/06/21,12:41:00,101.29,101.29,101.25,101.26,45481
2018/06/21,12:42:00,101.26,101.28,101.21,101.23,60340
2018/06/21,12:43:00,101.23,101.23,101.18,101.19,60613
2018/06/21,12:44:00,101.19,101.25,101.17,101.24,24830
2018/06/21,12:45:00,101.23,101.29,101.22,101.29,13758
2018/06/21,12:46:00,101.29,101.30,101.19,101.24,47637
2018/06/21,12:47:00,101.24,101.30,101.24,101.30,15072
2018/06/21,12:48:00,101.30,101.31,101.26,101.28,17254
2018/06/21,12:49:00,101.28,101.30,101.25,101.30,8845
2018/06/21,12:50:00,101.30,101.33,101.29,101.33,13684
2018/06/21,12:51:00,101.33,101.34,101.31,101.33,16016
2018/06/21,12:52:00,101.33,101.36,101.32,101.33,29268
2018/06/21,12:53:00,101.33,101.35,101.29,101.32,53307
2018/06/21,12:54:00,101.32,101.35,101.29,101.34,22507
2018/06/21,12:55:00,101.35,101.36,101.33,101.33,13370
2018/06/21,12:56:00,101.33,101.34,101.25,101.25,25983
2018/06/21,12:57:00,101.26,101.32,101.26,101.28,24184
2018/06/21,12:58:00,101.28,101.29,101.19,101.20,71963
2018/06/21,12:59:00,101.20,101.22,101.18,101.19,21592
2018/06/21,13:00:00,101.19,101.20,101.14,101.17,44195
2018/06/21,13:01:00,101.17,101.18,101.13,101.17,57274
2018/06/21,13:02:00,101.17,101.17,101.11,101.15,31413
2018/06/21,13:03:00,101.15,101.20,101.14,101.20,27523
2018/06/21,13:04:00,101.20,101.24,101.18,101.18,53575
2018/06/21,13:05:00,101.18,101.18,101.15,101.17,24858
2018/06/21,13:06:00,101.17,101.18,101.12,101.13,23935
2018/06/21,13:07:00,101.13,101.22,101.12,101.22,24155
2018/06/21,13:08:00,101.23,101.26,101.22,101.26,17921
2018/06/21,13:09:00,101.26,101.34,101.26,101.33,30833
2018/06/21,13:10:00,101.32,101.37,101.32,101.36,24566
2018/06/21,13:11:00,101.36,101.41,101.36,101.39,17851
2018/06/21,13:12:00,101.39,101.39,101.38,101.38,11183
2018/06/21,13:13:00,101.38,101.39,101.36,101.36,8184
2018/06/21,13:14:00,101.36,101.37,101.33,101.35,11105
2018/06/21,13:15:00,101.35,101.36,101.32,101.34,13129
2018/06/21,13:16:00,101.33,101.41,101.33,101.40,29104
2018/06/21,13:17:00,101.40,101.42,101.37,101.42,19835
2018/06/21,13:18:00,101.41,101.42,101.37,101.38,16911
2018/06/21,13:19:00,101.38,101.42,101.38,101.41,25643
2018/06/21,13:20:00,101.41,101.42,101.38,101.39,11715
2018/06/21,13:21:00,101.39,101.39,101.37,101.39,9965
2018/06/21,13:22:00,101.39,101.44,101.37,101.44,15341
2018/06/21,13:23:00,101.44,101.55,101.41,101.54,84346
2018/06/21,13:24:00,101.55,101.56,101.52,101.54,28761
2018/06/21,13:25:00,101.54,101.56,101.50,101.51,42476
2018/06/21,13:26:00,101.50,101.53,101.50,101.52,17118
2018/06/21,13:27:00,101.52,101.53,101.49,101.49,29185
2018/06/21,13:28:00,101.49,101.49,101.44,101.45,9642
2018/06/21,13:29:00,101.45,101.47,101.43,101.43,14966
2018/06/21,13:30:00,101.43,101.44,101.40,101.40,9961
2018/06/21,13:31:00,101.40,101.44,101.40,101.44,25960
2018/06/21,13:32:00,101.44,101.46,101.42,101.46,13015
2018/06/21,13:33:00,101.45,101.46,101.39,101.41,36594
2018/06/21,13:34:00,101.41,101.44,101.34,101.34,29200
2018/06/21,13:35:00,101.34,101.39,101.34,101.39,20402
2018/06/21,13:36:00,101.38,101.39,101.35,101.38,20645
2018/06/21,13:37:00,101.37,101.39,101.36,101.37,14653
2018/06/21,13:38:00,101.37,101.38,101.31,101.33,31914
2018/06/21,13:39:00,101.34,101.37,101.32,101.33,15485
2018/06/21,13:40:00,101.33,101.35,101.32,101.33,13648
2018/06/21,13:41:00,101.33,101.34,101.27,101.29,32921
2018/06/21,13:42:00,101.29,101.33,101.27,101.28,24235
2018/06/21,13:43:00,101.28,101.36,101.24,101.35,28726
2018/06/21,13:44:00,101.36,101.42,101.35,101.41,23087
2018/06/21,13:45:00,101.41,101.42,101.37,101.38,16743
2018/06/21,13:46:00,101.38,101.38,101.33,101.37,20965
2018/06/21,13:47:00,101.37,101.37,101.31,101.36,22113
2018/06/21,13:48:00,101.35,101.38,101.35,101.37,15760
2018/06/21,13:49:00,101.37,101.37,101.32,101.33,13350
2018/06/21,13:50:00,101.33,101.35,101.30,101.30,31135
2018/06/21,13:51:00,101.30,101.32,101.20,101.26,56083
2018/06/21,13:52:00,101.26,101.27,101.23,101.27,32635
2018/06/21,13:53:00,101.27,101.28,101.24,101.25,25553
2018/06/21,13:54:00,101.24,101.26,101.20,101.23,38881
2018/06/21,13:55:00,101.23,101.25,101.21,101.25,14756
2018/06/21,13:56:00,101.26,101.28,101.25,101.25,25915
2018/06/21,13:57:00,101.25,101.28,101.23,101.27,16669
2018/06/21,13:58:00,101.28,101.28,101.19,101.22,28461
2018/06/21,13:59:00,101.22,101.27,101.21,101.27,18141
2018/06/21,14:00:00,101.27,101.30,101.26,101.30,27235
2018/06/21,14:01:00,101.29,101.30,101.26,101.30,16781
2018/06/21,14:02:00,101.30,101.39,101.29,101.39,21033
2018/06/21,14:03:00,101.38,101.44,101.38,101.43,23788
2018/06/21,14:04:00,101.42,101.43,101.34,101.34,26626
2018/06/21,14:05:00,101.35,101.37,101.29,101.33,36484
2018/06/21,14:06:00,101.33,101.34,101.27,101.31,21250
2018/06/21,14:07:00,101.32,101.34,101.25,101.33,89222
2018/06/21,14:08:00,101.34,101.42,101.34,101.39,23897
2018/06/21,14:09:00,101.39,101.41,101.36,101.40,27827
2018/06/21,14:10:00,101.40,101.43,101.39,101.39,33004
2018/06/21,14:11:00,101.40,101.44,101.40,101.42,15138
2018/06/21,14:12:00,101.42,101.43,101.38,101.38,15303
2018/06/21,14:13:00,101.38,101.42,101.38,101.41,22223
2018/06/21,14:14:00,101.41,101.41,101.34,101.35,45416
2018/06/21,14:15:00,101.35,101.38,101.35,101.37,14323
2018/06/21,14:16:00,101.37,101.39,101.36,101.38,16090
2018/06/21,14:17:00,101.38,101.42,101.37,101.39,17576
2018/06/21,14:18:00,101.39,101.42,101.37,101.40,15216
2018/06/21,14:19:00,101.40,101.40,101.34,101.37,26155
2018/06/21,14:20:00,101.37,101.37,101.28,101.31,28448
2018/06/21,14:21:00,101.31,101.33,101.28,101.30,21558
2018/06/21,14:22:00,101.30,101.37,101.30,101.37,10040
2018/06/21,14:23:00,101.37,101.38,101.32,101.32,23600
2018/06/21,14:24:00,101.32,101.32,101.28,101.29,34221
2018/06/21,14:25:00,101.30,101.34,101.29,101.33,15079
2018/06/21,14:26:00,101.33,101.34,101.28,101.29,18817
2018/06/21,14:27:00,101.29,101.31,101.29,101.30,10457
2018/06/21,14:28:00,101.30,101.30,101.26,101.27,34794
2018/06/21,14:29:00,101.27,101.31,101.26,101.30,27442
2018/06/21,14:30:00,101.30,101.30,101.26,101.28,21970
2018/06/21,14:31:00,101.28,101.35,101.28,101.34,21009
2018/06/21,14:32:00,101.34,101.35,101.32,101.32,8678
2018/06/21,14:33:00,101.33,101.37,101.33,101.37,18245
2018/06/21,14:34:00,101.37,101.37,101.33,101.35,31559
2018/06/21,14:35:00,101.35,101.36,101.33,101.33,13090
2018/06/21,14:36:00,101.33,101.41,101.33,101.41,30747
2018/06/21,14:37:00,101.41,101.43,101.39,101.43,26322
2018/06/21,14:38:00,101.43,101.44,101.42,101.43,612803
2018/06/21,14:39:00,101.43,101.43,101.36,101.36,24880
2018/06/21,14:40:00,101.36,101.36,101.30,101.31,33908
2018/06/21,14:41:00,101.32,101.33,101.30,101.31,17845
2018/06/21,14:42:00,101.30,101.31,101.29,101.29,15735
2018/06/21,14:43:00,101.29,101.30,101.28,101.28,19254
2018/06/21,14:44:00,101.28,101.29,101.26,101.28,23509
2018/06/21,14:45:00,101.28,101.32,101.26,101.32,25577
2018/06/21,14:46:00,101.32,101.32,101.29,101.30,23074
2018/06/21,14:47:00,101.31,101.33,101.29,101.31,15283
2018/06/21,14:48:00,101.32,101.34,101.31,101.34,15531
2018/06/21,14:49:00,101.34,101.34,101.31,101.32,18819
2018/06/21,14:50:00,101.33,101.34,101.31,101.34,13586
2018/06/21,14:51:00,101.34,101.35,101.29,101.30,19754
2018/06/21,14:52:00,101.30,101.33,101.28,101.29,19188
2018/06/21,14:53:00,101.30,101.31,101.24,101.27,39031
2018/06/21,14:54:00,101.27,101.32,101.27,101.28,31660
2018/06/21,14:55:00,101.29,101.32,101.27,101.27,23819
2018/06/21,14:56:00,101.27,101.29,101.24,101.27,22374
2018/06/21,14:57:00,101.27,101.28,101.20,101.23,35761
2018/06/21,14:58:00,101.23,101.24,101.20,101.23,27873
2018/06/21,14:59:00,101.22,101.24,101.20,101.22,22950
2018/06/21,15:00:00,101.22,101.24,101.16,101.17,35468
2018/06/21,15:01:00,101.17,101.17,101.10,101.16,110432
2018/06/21,15:02:00,101.16,101.23,101.15,101.22,26497
2018/06/21,15:03:00,101.23,101.26,101.23,101.26,30839
2018/06/21,15:04:00,101.26,101.28,101.23,101.26,48116
2018/06/21,15:05:00,101.26,101.29,101.25,101.27,21794
2018/06/21,15:06:00,101.27,101.27,101.21,101.24,26722
2018/06/21,15:07:00,101.24,101.29,101.24,101.26,21866
2018/06/21,15:08:00,101.26,101.26,101.23,101.24,25521
2018/06/21,15:09:00,101.24,101.35,101.23,101.35,43488
2018/06/21,15:10:00,101.35,101.38,101.31,101.31,44853
2018/06/21,15:11:00,101.31,101.32,101.23,101.24,28507
2018/06/21,15:12:00,101.24,101.24,101.20,101.22,28687
2018/06/21,15:13:00,101.23,101.24,101.19,101.23,34559
2018/06/21,15:14:00,101.23,101.31,101.23,101.26,34613
2018/06/21,15:15:00,101.26,101.32,101.24,101.28,36547
2018/06/21,15:16:00,101.28,101.28,101.21,101.22,38848
2018/06/21,15:17:00,101.22,101.27,101.22,101.24,29175
2018/06/21,15:18:00,101.25,101.25,101.17,101.20,37069
2018/06/21,15:19:00,101.19,101.27,101.15,101.24,50443
2018/06/21,15:20:00,101.24,101.25,101.19,101.24,71500
2018/06/21,15:21:00,101.24,101.24,101.14,101.15,60574
2018/06/21,15:22:00,101.15,101.15,101.04,101.04,90512
2018/06/21,15:23:00,101.04,101.08,101.02,101.07,40329
2018/06/21,15:24:00,101.06,101.22,101.01,101.20,76685
2018/06/21,15:25:00,101.21,101.29,101.11,101.20,182321
2018/06/21,15:26:00,101.20,101.35,101.17,101.35,76133
2018/06/21,15:27:00,101.35,101.36,101.24,101.26,44118
2018/06/21,15:28:00,101.26,101.34,101.25,101.34,47058
2018/06/21,15:29:00,101.33,101.33,101.25,101.28,26518
2018/06/21,15:30:00,101.28,101.28,101.20,101.25,35986
2018/06/21,15:31:00,101.24,101.24,101.19,101.19,53788
2018/06/21,15:32:00,101.19,101.22,101.12,101.14,62514
2018/06/21,15:33:00,101.14,101.18,101.10,101.11,38334
2018/06/21,15:34:00,101.12,101.12,101.03,101.03,57875
2018/06/21,15:35:00,101.03,101.05,101.02,101.05,33875
2018/06/21,15:36:00,101.05,101.11,101.00,101.09,102737
2018/06/21,15:37:00,101.10,101.13,101.08,101.10,63041
2018/06/21,15:38:00,101.10,101.12,101.08,101.10,119120
2018/06/21,15:39:00,101.10,101.11,101.06,101.09,55266
2018/06/21,15:40:00,101.10,101.15,101.06,101.15,106661
2018/06/21,15:41:00,101.15,101.15,101.03,101.05,62322
2018/06/21,15:42:00,101.05,101.09,101.00,101.00,63951
2018/06/21,15:43:00,101.00,101.01,100.90,100.93,154945
2018/06/21,15:44:00,100.93,100.96,100.88,100.90,70957
2018/06/21,15:45:00,100.90,100.98,100.90,100.93,58222
2018/06/21,15:46:00,100.93,101.02,100.89,101.00,76086
2018/06/21,15:47:00,101.00,101.02,100.95,100.98,65136
2018/06/21,15:48:00,100.97,101.06,100.96,101.05,50097
2018/06/21,15:49:00,101.05,101.08,101.03,101.08,39712
2018/06/21,15:50:00,101.08,101.11,101.06,101.11,45439
2018/06/21,15:51:00,101.10,101.16,100.96,101.16,137723
2018/06/21,15:52:00,101.16,101.22,101.14,101.20,56177
2018/06/21,15:53:00,101.20,101.21,101.17,101.19,50827
2018/06/21,15:54:00,101.19,101.21,101.13,101.17,58215
2018/06/21,15:55:00,101.17,101.17,101.10,101.13,54832
2018/06/21,15:56:00,101.13,101.24,101.13,101.21,157675
2018/06/21,15:57:00,101.21,101.22,101.16,101.18,121579
2018/06/21,15:58:00,101.18,101.19,101.10,101.13,150866
2018/06/21,15:59:00,101.13,101.19,101.13,101.14,113047
2018/06/21,16:00:00,101.14,101.17,101.01,101.14,345356
2018/06/22,09:31:00,100.41,100.70,100.04,100.09,332078
2018/06/22,09:32:00,100.09,100.09,99.66,99.89,297396
2018/06/22,09:33:00,99.89,100.19,99.89,100.13,162915
2018/06/22,09:34:00,100.13,100.23,100.11,100.13,135446
2018/06/22,09:35:00,100.13,100.23,100.11,100.13,219216
2018/06/22,09:36:00,100.13,100.13,99.86,99.91,206069
2018/06/22,09:37:00,99.91,100.08,99.88,100.04,216901
2018/06/22,09:38:00,100.03,100.04,99.93,99.96,161969
2018/06/22,09:39:00,99.96,99.99,99.91,99.92,90045
2018/06/22,09:40:00,99.92,99.93,99.89,99.91,110803
2018/06/22,09:41:00,99.91,100.07,99.88,99.91,256101
2018/06/22,09:42:00,99.90,99.90,99.70,99.74,212678
2018/06/22,09:43:00,99.74,99.90,99.74,99.81,136299
2018/06/22,09:44:00,99.81,99.99,99.80,99.96,144369
2018/06/22,09:45:00,99.95,99.95,99.84,99.84,113779
2018/06/22,09:46:00,99.84,99.99,99.84,99.87,175208
2018/06/22,09:47:00,99.87,99.87,99.63,99.64,153372
2018/06/22,09:48:00,99.64,99.94,99.63,99.92,108480
2018/06/22,09:49:00,99.92,99.95,99.85,99.90,111739
2018/06/22,09:50:00,99.90,99.94,99.83,99.94,66966
2018/06/22,09:51:00,99.94,100.08,99.91,100.00,156408
2018/06/22,09:52:00,100.00,100.00,99.94,99.96,80625
2018/06/22,09:53:00,99.97,100.00,99.90,100.00,106200
2018/06/22,09:54:00,100.00,100.01,99.93,100.00,135775
2018/06/22,09:55:00,100.01,100.02,100.00,100.01,81167
2018/06/22,09:56:00,100.01,100.01,99.91,99.92,111019
2018/06/22,09:57:00,99.91,99.94,99.83,99.92,104509
2018/06/22,09:58:00,99.92,99.93,99.80,99.83,77223
2018/06/22,09:59:00,99.83,99.91,99.81,99.91,96402
2018/06/22,10:00:00,99.91,99.95,99.77,99.77,103221
2018/06/22,10:01:00,99.78,99.78,99.64,99.66,196320
2018/06/22,10:02:00,99.66,99.76,99.66,99.71,209085
2018/06/22,10:03:00,99.71,99.87,99.69,99.87,100783
2018/06/22,10:04:00,99.87,99.90,99.82,99.89,144983
2018/06/22,10:05:00,99.90,99.90,99.81,99.87,118010
2018/06/22,10:06:00,99.87,99.99,99.86,99.98,158208
2018/06/22,10:07:00,99.98,100.03,99.93,100.01,152445
2018/06/22,10:08:00,100.00,100.06,99.96,100.05,106341
2018/06/22,10:09:00,100.05,100.05,99.93,99.98,64351
2018/06/22,10:10:00,99.98,100.00,99.94,99.97,26847
2018/06/22,10:11:00,99.97,100.07,99.97,100.06,53159
2018/06/22,10:12:00,100.06,100.09,99.98,100.02,65132
2018/06/22,10:13:00,100.03,100.03,99.98,100.02,40634
2018/06/22,10:14:00,100.02,100.10,100.00,100.00,78635
2018/06/22,10:15:00,100.00,100.08,100.00,100.08,56175
2018/06/22,10:16:00,100.08,100.19,100.08,100.15,59670
2018/06/22,10:17:00,100.15,100.18,100.12,100.16,39224
2018/06/22,10:18:00,100.15,100.22,100.15,100.18,50371
2018/06/22,10:19:00,100.18,100.19,100.07,100.13,78017
2018/06/22,10:20:00,100.13,100.16,100.09,100.10,54676
2018/06/22,10:21:00,100.11,100.11,100.05,100.05,35206
2018/06/22,10:22:00,100.05,100.05,99.94,100.00,79317
2018/06/22,10:23:00,99.99,100.11,99.98,100.10,47112
2018/06/22,10:24:00,100.10,100.17,100.09,100.14,76991
2018/06/22,10:25:00,100.15,100.16,100.04,100.04,94875
2018/06/22,10:26:00,100.04,100.07,99.76,99.78,131965
2018/06/22,10:27:00,99.78,99.94,99.77,99.87,63955
2018/06/22,10:28:00,99.87,99.87,99.67,99.68,165089
2018/06/22,10:29:00,99.68,99.82,99.68,99.74,72506
2018/06/22,10:30:00,99.74,99.86,99.73,99.82,40691
2018/06/22,10:31:00,99.82,99.82,99.75,99.79,67063
2018/06/22,10:32:00,99.79,99.80,99.71,99.73,53200
2018/06/22,10:33:00,99.73,99.82,99.70,99.76,38629
2018/06/22,10:34:00,99.76,99.77,99.72,99.74,45403
2018/06/22,10:35:00,99.74,99.78,99.64,99.76,92754
2018/06/22,10:36:00,99.76,99.79,99.67,99.67,59443
2018/06/22,10:37:00,99.67,99.82,99.67,99.73,66163
2018/06/22,10:38:00,99.73,99.76,99.70,99.73,44250
2018/06/22,10:39:00,99.73,99.77,99.69,99.72,47600
2018/06/22,10:40:00,99.72,99.76,99.63,99.71,98199
2018/06/22,10:41:00,99.71,99.81,99.69,99.75,69147
2018/06/22,10:42:00,99.75,99.77,99.71,99.76,58996
2018/06/22,10:43:00,99.76,99.79,99.68,99.78,69405
2018/06/22,10:44:00,99.79,99.87,99.78,99.83,66868
2018/06/22,10:45:00,99.84,99.86,99.73,99.79,52312
2018/06/22,10:46:00,99.79,99.90,99.78,99.90,78103
2018/06/22,10:47:00,99.90,99.90,99.82,99.82,52379
2018/06/22,10:48:00,99.82,99.82,99.69,99.72,72974
2018/06/22,10:49:00,99.71,99.81,99.70,99.75,70857
2018/06/22,10:50:00,99.74,99.78,99.72,99.78,57499
2018/06/22,10:51:00,99.78,99.84,99.74,99.81,65802
2018/06/22,10:52:00,99.82,99.87,99.76,99.85,108613
2018/06/22,10:53:00,99.85,99.86,99.81,99.84,78078
2018/06/22,10:54:00,99.84,99.85,99.73,99.76,61066
2018/06/22,10:55:00,99.75,99.85,99.75,99.84,54196
2018/06/22,10:56:00,99.84,99.90,99.81,99.89,30369
2018/06/22,10:57:00,99.89,99.89,99.81,99.82,58965
2018/06/22,10:58:00,99.82,99.82,99.78,99.79,49653
2018/06/22,10:59:00,99.79,99.85,99.78,99.84,98080
2018/06/22,11:00:00,99.85,99.88,99.82,99.84,75287
2018/06/22,11:01:00,99.84,99.87,99.80,99.84,86151
2018/06/22,11:02:00,99.84,99.88,99.83,99.85,49748
2018/06/22,11:03:00,99.86,99.86,99.81,99.84,49486
2018/06/22,11:04:00,99.84,99.86,99.81,99.81,41443
2018/06/22,11:05:00,99.81,99.82,99.78,99.81,70759
2018/06/22,11:06:00,99.81,99.81,99.78,99.80,50138
2018/06/22,11:07:00,99.80,99.81,99.73,99.78,89459
2018/06/22,11:08:00,99.78,99.86,99.78,99.85,91107
2018/06/22,11:09:00,99.86,99.87,99.83,99.87,66237
2018/06/22,11:10:00,99.87,99.87,99.80,99.82,32826
2018/06/22,11:11:00,99.82,99.85,99.78,99.79,30956
2018/06/22,11:12:00,99.79,99.84,99.78,99.84,45696
2018/06/22,11:13:00,99.83,99.88,99.83,99.88,42885
2018/06/22,11:14:00,99.88,99.91,99.86,99.87,74360
2018/06/22,11:15:00,99.87,99.88,99.84,99.85,23910
2018/06/22,11:16:00,99.85,99.92,99.84,99.85,63051
2018/06/22,11:17:00,99.86,99.90,99.83,99.87,47394
2018/06/22,11:18:00,99.87,99.94,99.87,99.93,41965
2018/06/22,11:19:00,99.93,99.94,99.91,99.93,26051
2018/06/22,11:20:00,99.93,100.01,99.93,99.99,46186
2018/06/22,11:21:00,99.99,100.01,99.96,99.98,121320
2018/06/22,11:22:00,99.98,100.04,99.97,100.01,25717
2018/06/22,11:23:00,100.01,100.01,99.96,99.99,40970
2018/06/22,11:24:00,100.00,100.02,99.93,99.94,28325
2018/06/22,11:25:00,99.94,99.94,99.83,99.84,40373
2018/06/22,11:26:00,99.84,99.93,99.84,99.92,23158
2018/06/22,11:27:00,99.93,99.96,99.89,99.96,25380
2018/06/22,11:28:00,99.96,99.99,99.93,99.96,24896
2018/06/22,11:29:00,99.96,100.02,99.96,99.99,33166
2018/06/22,11:30:00,99.99,100.02,99.98,99.99,64439
2018/06/22,11:31:00,100.00,100.00,99.94,99.94,21993
2018/06/22,11:32:00,99.95,99.99,99.93,99.98,53057
2018/06/22,11:33:00,99.99,100.01,99.96,99.96,45289
2018/06/22,11:34:00,99.97,100.02,99.95,100.01,34228
2018/06/22,11:35:00,100.01,100.01,99.96,99.97,24779
2018/06/22,11:36:00,99.97,100.04,99.97,100.02,53734
2018/06/22,11:37:00,100.02,100.03,99.99,100.02,34528
2018/06/22,11:38:00,100.02,100.07,99.99,100.06,42809
2018/06/22,11:39:00,100.06,100.08,100.05,100.05,43952
2018/06/22,11:40:00,100.05,100.08,100.04,100.07,38161
2018/06/22,11:41:00,100.07,100.07,100.01,100.03,24237
2018/06/22,11:42:00,100.03,100.03,99.97,99.97,28913
2018/06/22,11:43:00,99.97,100.07,99.97,100.04,33076
2018/06/22,11:44:00,100.04,100.13,100.04,100.09,56513
2018/06/22,11:45:00,100.09,100.12,100.04,100.12,51158
2018/06/22,11:46:00,100.12,100.15,100.11,100.13,19085
2018/06/22,11:47:00,100.13,100.16,100.12,100.16,40688
2018/06/22,11:48:00,100.16,100.17,100.14,100.14,27691
2018/06/22,11:49:00,100.14,100.18,100.12,100.18,42997
2018/06/22,11:50:00,100.18,100.19,100.12,100.14,20453
2018/06/22,11:51:00,100.14,100.20,100.14,100.19,19425
2018/06/22,11:52:00,100.19,100.19,100.13,100.13,22156
2018/06/22,11:53:00,100.13,100.15,100.12,100.12,19655
2018/06/22,11:54:00,100.12,100.15,100.11,100.12,26221
2018/06/22,11:55:00,100.12,100.14,100.11,100.12,18145
2018/06/22,11:56:00,100.12,100.14,100.09,100.10,24931
2018/06/22,11:57:00,100.10,100.15,100.09,100.14,31521
2018/06/22,11:58:00,100.14,100.18,100.14,100.17,23697
2018/06/22,11:59:00,100.18,100.18,100.15,100.17,22503
2018/06/22,12:00:00,100.16,100.18,100.13,100.15,34873
2018/06/22,12:01:00,100.15,100.18,100.15,100.16,28638
2018/06/22,12:02:00,100.16,100.18,100.14,100.15,38097
2018/06/22,12:03:00,100.15,100.16,100.10,100.12,34273
2018/06/22,12:04:00,100.11,100.17,100.11,100.16,15987
2018/06/22,12:05:00,100.17,100.19,100.15,100.16,25143
2018/06/22,12:06:00,100.16,100.19,100.14,100.19,23005
2018/06/22,12:07:00,100.19,100.22,100.17,100.22,25841
2018/06/22,12:08:00,100.22,100.23,100.17,100.19,17395
2018/06/22,12:09:00,100.19,100.20,100.17,100.20,19212
2018/06/22,12:10:00,100.20,100.22,100.16,100.19,21459
2018/06/22,12:11:00,100.19,100.24,100.19,100.22,15211
2018/06/22,12:12:00,100.22,100.23,100.20,100.23,33516
2018/06/22,12:13:00,100.23,100.24,100.22,100.24,17687
2018/06/22,12:14:00,100.24,100.25,100.22,100.24,26724
2018/06/22,12:15:00,100.24,100.25,100.23,100.25,22694
2018/06/22,12:16:00,100.25,100.25,100.23,100.24,81836
2018/06/22,12:17:00,100.24,100.26,100.23,100.23,101415
2018/06/22,12:18:00,100.23,100.24,100.20,100.22,42111
2018/06/22,12:19:00,100.22,100.22,100.20,100.20,24635
2018/06/22,12:20:00,100.20,100.20,100.15,100.15,27605
2018/06/22,12:21:00,100.15,100.19,100.14,100.19,38619
2018/06/22,12:22:00,100.19,100.22,100.17,100.20,19814
2018/06/22,12:23:00,100.20,100.23,100.18,100.21,19240
2018/06/22,12:24:00,100.21,100.24,100.20,100.24,16575
2018/06/22,12:25:00,100.24,100.24,100.20,100.20,22183
2018/06/22,12:26:00,100.19,100.20,100.17,100.19,17584
2018/06/22,12:27:00,100.18,100.20,100.17,100.19,20240
2018/06/22,12:28:00,100.19,100.24,100.19,100.24,40333
2018/06/22,12:29:00,100.23,100.23,100.18,100.19,17572
2018/06/22,12:30:00,100.19,100.19,100.17,100.19,12531
2018/06/22,12:31:00,100.19,100.20,100.15,100.15,21373
2018/06/22,12:32:00,100.15,100.15,100.07,100.07,16850
2018/06/22,12:33:00,100.08,100.15,100.08,100.15,23819
2018/06/22,12:34:00,100.15,100.16,100.13,100.14,22275
2018/06/22,12:35:00,100.14,100.19,100.13,100.17,21123
2018/06/22,12:36:00,100.18,100.19,100.15,100.16,17724
2018/06/22,12:37:00,100.16,100.16,100.14,100.14,27569
2018/06/22,12:38:00,100.14,100.14,100.10,100.11,19080
2018/06/22,12:39:00,100.11,100.15,100.10,100.15,27284
2018/06/22,12:40:00,100.15,100.15,100.13,100.15,13520
2018/06/22,12:41:00,100.15,100.17,100.12,100.17,23225
2018/06/22,12:42:00,100.18,100.20,100.16,100.16,10111
2018/06/22,12:43:00,100.16,100.26,100.16,100.26,21029
2018/06/22,12:44:00,100.26,100.26,100.23,100.26,21688
2018/06/22,12:45:00,100.25,100.26,100.23,100.24,13400
2018/06/22,12:46:00,100.24,100.25,100.22,100.24,11956
2018/06/22,12:47:00,100.25,100.29,100.24,100.29,21389
2018/06/22,12:48:00,100.29,100.33,100.29,100.33,26748
2018/06/22,12:49:00,100.33,100.34,100.31,100.33,31660
2018/06/22,12:50:00,100.33,100.34,100.32,100.34,18677
2018/06/22,12:51:00,100.34,100.36,100.34,100.34,33602
2018/06/22,12:52:00,100.34,100.36,100.34,100.34,13228
2018/06/22,12:53:00,100.34,100.36,100.34,100.35,13797
2018/06/22,12:54:00,100.35,100.39,100.33,100.33,43145
2018/06/22,12:55:00,100.33,100.33,100.27,100.28,19036
2018/06/22,12:56:00,100.28,100.31,100.27,100.29,22762
2018/06/22,12:57:00,100.28,100.32,100.28,100.31,15438
2018/06/22,12:58:00,100.31,100.32,100.27,100.30,16700
2018/06/22,12:59:00,100.31,100.34,100.30,100.34,17071
2018/06/22,13:00:00,100.34,100.35,100.33,100.35,14870
2018/06/22,13:01:00,100.35,100.35,100.32,100.34,20633
2018/06/22,13:02:00,100.34,100.37,100.32,100.36,14246
2018/06/22,13:03:00,100.36,100.40,100.36,100.40,8435
2018/06/22,13:04:00,100.40,100.40,100.35,100.37,18344
2018/06/22,13:05:00,100.37,100.39,100.36,100.36,15305
2018/06/22,13:06:00,100.36,100.42,100.36,100.41,23641
2018/06/22,13:07:00,100.41,100.42,100.37,100.40,18756
2018/06/22,13:08:00,100.40,100.41,100.37,100.40,29634
2018/06/22,13:09:00,100.40,100.40,100.37,100.38,24812
2018/06/22,13:10:00,100.38,100.40,100.36,100.37,19680
2018/06/22,13:11:00,100.38,100.39,100.36,100.38,18699
2018/06/22,13:12:00,100.38,100.38,100.36,100.36,24289
2018/06/22,13:13:00,100.36,100.38,100.35,100.38,48270
2018/06/22,13:14:00,100.38,100.39,100.37,100.39,36565
2018/06/22,13:15:00,100.39,100.39,100.36,100.38,27654
2018/06/22,13:16:00,100.38,100.40,100.37,100.39,17318
2018/06/22,13:17:00,100.39,100.47,100.39,100.47,41227
2018/06/22,13:18:00,100.47,100.48,100.46,100.48,29846
2018/06/22,13:19:00,100.47,100.47,100.41,100.44,28529
2018/06/22,13:20:00,100.43,100.43,100.40,100.40,23088
2018/06/22,13:21:00,100.39,100.41,100.39,100.40,9494
2018/06/22,13:22:00,100.40,100.43,100.40,100.41,22956
2018/06/22,13:23:00,100.42,100.47,100.42,100.45,15391
2018/06/22,13:24:00,100.45,100.46,100.43,100.45,20632
2018/06/22,13:25:00,100.45,100.47,100.44,100.45,18527
2018/06/22,13:26:00,100.45,100.47,100.43,100.46,25265
2018/06/22,13:27:00,100.46,100.49,100.46,100.48,23826
2018/06/22,13:28:00,100.48,100.52,100.48,100.48,25399
2018/06/22,13:29:00,100.49,100.54,100.49,100.53,29045
2018/06/22,13:30:00,100.53,100.55,100.49,100.51,26811
2018/06/22,13:31:00,100.51,100.53,100.45,100.48,63946
2018/06/22,13:32:00,100.48,100.48,100.44,100.44,24967
2018/06/22,13:33:00,100.44,100.47,100.44,100.47,18416
2018/06/22,13:34:00,100.47,100.52,100.46,100.50,22130
2018/06/22,13:35:00,100.51,100.54,100.51,100.54,16992
2018/06/22,13:36:00,100.54,100.58,100.54,100.56,27431
2018/06/22,13:37:00,100.56,100.58,100.54,100.56,22251
2018/06/22,13:38:00,100.55,100.57,100.54,100.57,17237
2018/06/22,13:39:00,100.58,100.59,100.55,100.55,39015
2018/06/22,13:40:00,100.55,100.64,100.55,100.62,54282
2018/06/22,13:41:00,100.62,100.63,100.60,100.63,20479
2018/06/22,13:42:00,100.63,100.66,100.63,100.66,33464
2018/06/22,13:43:00,100.66,100.66,100.62,100.65,21627
2018/06/22,13:44:00,100.65,100.65,100.60,100.60,19507
2018/06/22,13:45:00,100.60,100.61,100.56,100.56,38739
2018/06/22,13:46:00,100.56,100.56,100.50,100.53,30221
2018/06/22,13:47:00,100.53,100.54,100.52,100.53,16488
2018/06/22,13:48:00,100.52,100.53,100.51,100.52,21656
2018/06/22,13:49:00,100.52,100.54,100.49,100.54,37369
2018/06/22,13:50:00,100.53,100.54,100.51,100.52,57874
2018/06/22,13:51:00,100.52,100.61,100.52,100.60,38404
2018/06/22,13:52:00,100.60,100.61,100.59,100.61,21888
2018/06/22,13:53:00,100.61,100.64,100.60,100.62,17442
2018/06/22,13:54:00,100.62,100.63,100.59,100.63,26306
2018/06/22,13:55:00,100.63,100.65,100.62,100.63,13205
2018/06/22,13:56:00,100.63,100.67,100.63,100.65,24356
2018/06/22,13:57:00,100.65,100.65,100.62,100.65,20237
2018/06/22,13:58:00,100.65,100.66,100.63,100.65,29650
2018/06/22,13:59:00,100.65,100.65,100.58,100.58,35921
2018/06/22,14:00:00,100.58,100.58,100.54,100.57,42020
2018/06/22,14:01:00,100.57,100.58,100.56,100.56,10460
2018/06/22,14:02:00,100.56,100.60,100.55,100.60,18332
2018/06/22,14:03:00,100.60,100.61,100.57,100.61,36173
2018/06/22,14:04:00,100.61,100.64,100.61,100.63,13181
2018/06/22,14:05:00,100.63,100.63,100.61,100.61,20613
2018/06/22,14:06:00,100.60,100.61,100.54,100.54,32186
2018/06/22,14:07:00,100.55,100.55,100.48,100.49,22099
2018/06/22,14:08:00,100.49,100.51,100.48,100.48,20406
2018/06/22,14:09:00,100.48,100.51,100.48,100.50,12647
2018/06/22,14:10:00,100.50,100.51,100.46,100.50,29133
2018/06/22,14:11:00,100.51,100.53,100.46,100.48,22212
2018/06/22,14:12:00,100.47,100.49,100.46,100.49,20944
2018/06/22,14:13:00,100.49,100.53,100.48,100.53,23695
2018/06/22,14:14:00,100.53,100.53,100.50,100.50,30856
2018/06/22,14:15:00,100.49,100.50,100.45,100.46,11967
2018/06/22,14:16:00,100.46,100.54,100.46,100.52,20869
2018/06/22,14:17:00,100.52,100.53,100.50,100.52,29427
2018/06/22,14:18:00,100.52,100.53,100.50,100.52,31520
2018/06/22,14:19:00,100.52,100.53,100.50,100.51,19441
2018/06/22,14:20:00,100.52,100.52,100.48,100.48,34600
2018/06/22,14:21:00,100.47,100.48,100.44,100.46,37634
2018/06/22,14:22:00,100.46,100.49,100.46,100.47,74964
2018/06/22,14:23:00,100.47,100.49,100.45,100.46,16441
2018/06/22,14:24:00,100.46,100.47,100.44,100.45,14938
2018/06/22,14:25:00,100.45,100.47,100.41,100.42,39179
2018/06/22,14:26:00,100.42,100.46,100.42,100.45,15392
2018/06/22,14:27:00,100.44,100.46,100.44,100.45,15535
2018/06/22,14:28:00,100.45,100.45,100.43,100.45,16811
2018/06/22,14:29:00,100.45,100.46,100.40,100.41,31954
2018/06/22,14:30:00,100.41,100.42,100.40,100.41,21267
2018/06/22,14:31:00,100.40,100.42,100.38,100.39,18515
2018/06/22,14:32:00,100.39,100.39,100.33,100.33,125082
2018/06/22,14:33:00,100.33,100.34,100.27,100.27,42075
2018/06/22,14:34:00,100.27,100.29,100.23,100.24,56521
2018/06/22,14:35:00,100.24,100.26,100.20,100.23,64597
2018/06/22,14:36:00,100.23,100.25,100.20,100.24,54262
2018/06/22,14:37:00,100.24,100.24,100.19,100.22,57995
2018/06/22,14:38:00,100.22,100.23,100.20,100.20,44675
2018/06/22,14:39:00,100.19,100.21,100.17,100.20,54071
2018/06/22,14:40:00,100.20,100.22,100.19,100.19,30200
2018/06/22,14:41:00,100.19,100.21,100.19,100.19,42747
2018/06/22,14:42:00,100.19,100.22,100.16,100.21,31675
2018/06/22,14:43:00,100.21,100.22,100.20,100.22,12756
2018/06/22,14:44:00,100.22,100.24,100.19,100.23,35367
2018/06/22,14:45:00,100.23,100.25,100.23,100.25,30603
2018/06/22,14:46:00,100.25,100.26,100.24,100.25,24193
2018/06/22,14:47:00,100.25,100.28,100.25,100.25,33073
2018/06/22,14:48:00,100.25,100.27,100.24,100.24,43098
2018/06/22,14:49:00,100.24,100.41,100.24,100.39,69221
2018/06/22,14:50:00,100.39,100.43,100.34,100.38,67298
2018/06/22,14:51:00,100.38,100.46,100.37,100.45,46670
2018/06/22,14:52:00,100.46,100.49,100.46,100.46,17896
2018/06/22,14:53:00,100.46,100.50,100.46,100.49,26413
2018/06/22,14:54:00,100.50,100.50,100.48,100.49,12673
2018/06/22,14:55:00,100.48,100.49,100.44,100.44,20477
2018/06/22,14:56:00,100.44,100.45,100.42,100.44,18748
2018/06/22,14:57:00,100.44,100.46,100.42,100.44,29719
2018/06/22,14:58:00,100.44,100.45,100.42,100.44,21796
2018/06/22,14:59:00,100.44,100.47,100.43,100.43,15028
2018/06/22,15:00:00,100.42,100.46,100.42,100.45,31338
2018/06/22,15:01:00,100.46,100.47,100.42,100.42,28822
2018/06/22,15:02:00,100.42,100.43,100.36,100.38,40755
2018/06/22,15:03:00,100.38,100.40,100.37,100.40,28639
2018/06/22,15:04:00,100.40,100.40,100.37,100.39,16635
2018/06/22,15:05:00,100.39,100.39,100.35,100.38,34569
2018/06/22,15:06:00,100.38,100.39,100.35,100.37,31217
2018/06/22,15:07:00,100.37,100.40,100.36,100.40,34085
2018/06/22,15:08:00,100.40,100.43,100.39,100.43,26832
2018/06/22,15:09:00,100.42,100.43,100.40,100.40,27990
2018/06/22,15:10:00,100.40,100.44,100.40,100.44,24943
2018/06/22,15:11:00,100.43,100.43,100.41,100.43,17750
2018/06/22,15:12:00,100.44,100.45,100.42,100.43,20540
2018/06/22,15:13:00,100.43,100.44,100.42,100.42,8615
2018/06/22,15:14:00,100.42,100.47,100.42,100.47,43731
2018/06/22,15:15:00,100.47,100.50,100.46,100.48,29465
2018/06/22,15:16:00,100.49,100.49,100.47,100.49,13874
2018/06/22,15:17:00,100.49,100.50,100.47,100.47,39967
2018/06/22,15:18:00,100.48,100.48,100.42,100.45,25565
2018/06/22,15:19:00,100.45,100.48,100.43,100.43,22694
2018/06/22,15:20:00,100.43,100.44,100.38,100.38,30657
2018/06/22,15:21:00,100.38,100.41,100.38,100.41,34480
2018/06/22,15:22:00,100.42,100.44,100.40,100.44,28513
2018/06/22,15:23:00,100.43,100.44,100.41,100.41,30027
2018/06/22,15:24:00,100.40,100.45,100.39,100.43,44263
2018/06/22,15:25:00,100.43,100.50,100.43,100.49,70543
2018/06/22,15:26:00,100.49,100.57,100.49,100.56,34032
2018/06/22,15:27:00,100.56,100.58,100.53,100.54,66315
2018/06/22,15:28:00,100.54,100.60,100.54,100.58,45145
2018/06/22,15:29:00,100.58,100.60,100.54,100.59,106679
2018/06/22,15:30:00,100.59,100.60,100.58,100.60,40695
2018/06/22,15:31:00,100.60,100.60,100.53,100.56,48126
2018/06/22,15:32:00,100.57,100.58,100.55,100.57,76316
2018/06/22,15:33:00,100.57,100.57,100.55,100.57,53414
2018/06/22,15:34:00,100.56,100.60,100.55,100.59,65197
2018/06/22,15:35:00,100.60,100.60,100.59,100.60,58371
2018/06/22,15:36:00,100.60,100.62,100.59,100.61,79978
2018/06/22,15:37:00,100.61,100.62,100.57,100.60,110059
2018/06/22,15:38:00,100.60,100.63,100.60,100.61,68015
2018/06/22,15:39:00,100.61,100.63,100.60,100.60,65199
2018/06/22,15:40:00,100.61,100.61,100.59,100.59,77834
2018/06/22,15:41:00,100.59,100.61,100.59,100.60,52448
2018/06/22,15:42:00,100.60,100.63,100.59,100.60,84313
2018/06/22,15:43:00,100.61,100.66,100.59,100.60,104053
2018/06/22,15:44:00,100.60,100.65,100.59,100.60,64877
2018/06/22,15:45:00,100.60,100.62,100.59,100.60,80605
2018/06/22,15:46:00,100.60,100.69,100.60,100.68,99418
2018/06/22,15:47:00,100.68,100.69,100.67,100.69,97640
2018/06/22,15:48:00,100.68,100.70,100.66,100.68,369116
2018/06/22,15:49:00,100.68,100.72,100.64,100.65,108297
2018/06/22,15:50:00,100.65,100.67,100.61,100.63,56496
2018/06/22,15:51:00,100.63,100.77,100.61,100.74,182042
2018/06/22,15:52:00,100.74,100.76,100.72,100.73,107881
2018/06/22,15:53:00,100.73,100.74,100.66,100.68,108103
2018/06/22,15:54:00,100.68,100.68,100.61,100.62,100650
2018/06/22,15:55:00,100.62,100.64,100.60,100.60,91180
2018/06/22,15:56:00,100.59,100.59,100.55,100.56,140072
2018/06/22,15:57:00,100.57,100.61,100.53,100.53,139933
2018/06/22,15:58:00,100.54,100.55,100.48,100.48,138984
2018/06/22,15:59:00,100.49,100.52,100.33,100.34,304847
2018/06/22,16:00:00,100.34,100.67,100.15,100.41,849631
2018/06/25,09:31:00,100.00,100.11,99.90,99.99,158172
2018/06/25,09:32:00,99.98,99.99,99.88,99.90,80364
2018/06/25,09:33:00,99.90,99.92,99.81,99.89,153692
2018/06/25,09:34:00,99.89,99.89,99.76,99.84,131778
2018/06/25,09:35:00,99.83,99.90,99.63,99.65,153261
2018/06/25,09:36:00,99.67,99.74,99.53,99.58,125421
2018/06/25,09:37:00,99.58,99.58,99.33,99.43,218145
2018/06/25,09:38:00,99.43,99.66,99.43,99.56,119102
2018/06/25,09:39:00,99.56,99.56,99.30,99.32,125750
2018/06/25,09:40:00,99.32,99.33,99.18,99.20,130115
2018/06/25,09:41:00,99.20,99.28,99.20,99.20,81913
2018/06/25,09:42:00,99.20,99.26,99.18,99.23,81428
2018/06/25,09:43:00,99.23,99.35,99.15,99.34,97935
2018/06/25,09:44:00,99.34,99.34,99.10,99.18,117171
2018/06/25,09:45:00,99.18,99.42,99.18,99.40,109869
2018/06/25,09:46:00,99.40,99.43,99.28,99.30,102888
2018/06/25,09:47:00,99.30,99.30,99.14,99.23,104306
2018/06/25,09:48:00,99.23,99.28,99.12,99.16,86903
2018/06/25,09:49:00,99.16,99.16,99.01,99.05,134286
2018/06/25,09:50:00,99.04,99.16,99.01,99.11,161728
2018/06/25,09:51:00,99.11,99.30,99.02,99.30,149220
2018/06/25,09:52:00,99.30,99.39,99.21,99.39,62899
2018/06/25,09:53:00,99.39,99.44,99.34,99.44,76478
2018/06/25,09:54:00,99.44,99.65,99.44,99.57,143950
2018/06/25,09:55:00,99.57,99.57,99.42,99.55,87608
2018/06/25,09:56:00,99.55,99.57,99.44,99.48,83505
2018/06/25,09:57:00,99.48,99.59,99.41,99.55,91289
2018/06/25,09:58:00,99.55,99.63,99.49,99.50,80110
2018/06/25,09:59:00,99.49,99.55,99.41,99.42,76561
2018/06/25,10:00:00,99.42,99.44,99.31,99.43,133768
2018/06/25,10:01:00,99.43,99.54,99.34,99.52,137784
2018/06/25,10:02:00,99.50,99.60,99.39,99.40,76716
2018/06/25,10:03:00,99.39,99.44,99.34,99.40,43360
2018/06/25,10:04:00,99.40,99.40,99.22,99.31,84219
2018/06/25,10:05:00,99.31,99.36,99.28,99.31,148011
2018/06/25,10:06:00,99.31,99.41,99.26,99.41,127329
2018/06/25,10:07:00,99.41,99.51,99.38,99.47,88099
2018/06/25,10:08:00,99.47,99.50,99.38,99.47,56190
2018/06/25,10:09:00,99.47,99.49,99.34,99.49,45018
2018/06/25,10:10:00,99.49,99.49,99.27,99.30,97445
2018/06/25,10:11:00,99.30,99.33,99.26,99.31,88753
2018/06/25,10:12:00,99.31,99.34,99.26,99.27,87937
2018/06/25,10:13:00,99.27,99.42,99.26,99.37,116882
2018/06/25,10:14:00,99.37,99.44,99.30,99.31,81539
2018/06/25,10:15:00,99.31,99.37,99.26,99.28,53580
2018/06/25,10:16:00,99.28,99.30,99.15,99.19,197495
2018/06/25,10:17:00,99.19,99.21,99.12,99.13,140321
2018/06/25,10:18:00,99.14,99.16,99.08,99.16,89232
2018/06/25,10:19:00,99.16,99.18,99.07,99.16,71641
2018/06/25,10:20:00,99.16,99.16,98.90,98.92,268559
2018/06/25,10:21:00,98.92,99.04,98.89,98.96,144219
2018/06/25,10:22:00,98.96,99.02,98.90,98.94,105426
2018/06/25,10:23:00,98.94,98.97,98.79,98.80,215128
2018/06/25,10:24:00,98.80,98.84,98.76,98.82,148569
2018/06/25,10:25:00,98.82,98.83,98.72,98.77,178330
2018/06/25,10:26:00,98.77,98.77,98.67,98.71,151893
2018/06/25,10:27:00,98.71,98.95,98.67,98.95,107748
2018/06/25,10:28:00,98.95,98.95,98.82,98.86,78774
2018/06/25,10:29:00,98.86,98.91,98.83,98.89,63347
2018/06/25,10:30:00,98.89,98.91,98.78,98.81,101828
2018/06/25,10:31:00,98.81,98.89,98.71,98.75,115446
2018/06/25,10:32:00,98.75,98.82,98.72,98.81,59083
2018/06/25,10:33:00,98.81,98.85,98.74,98.85,53888
2018/06/25,10:34:00,98.85,98.91,98.78,98.90,64099
2018/06/25,10:35:00,98.90,99.00,98.89,98.99,38833
2018/06/25,10:36:00,98.98,99.04,98.96,99.00,90448
2018/06/25,10:37:00,98.99,99.07,98.99,99.04,39769
2018/06/25,10:38:00,99.04,99.14,99.02,99.14,48868
2018/06/25,10:39:00,99.14,99.14,99.05,99.06,87869
2018/06/25,10:40:00,99.06,99.06,98.87,98.89,57678
2018/06/25,10:41:00,98.88,98.88,98.76,98.78,63424
2018/06/25,10:42:00,98.78,98.86,98.78,98.83,68923
2018/06/25,10:43:00,98.83,98.99,98.80,98.99,98979
2018/06/25,10:44:00,98.99,98.99,98.89,98.97,58547
2018/06/25,10:45:00,98.97,99.04,98.95,99.02,64813
2018/06/25,10:46:00,99.01,99.03,98.94,98.98,103627
2018/06/25,10:47:00,98.97,99.05,98.91,99.01,65689
2018/06/25,10:48:00,99.01,99.10,99.00,99.09,80659
2018/06/25,10:49:00,99.09,99.25,99.09,99.22,90830
2018/06/25,10:50:00,99.22,99.26,99.17,99.26,54632
2018/06/25,10:51:00,99.26,99.27,99.11,99.14,73301
2018/06/25,10:52:00,99.14,99.34,99.14,99.31,88051
2018/06/25,10:53:00,99.30,99.30,99.17,99.22,64606
2018/06/25,10:54:00,99.22,99.27,99.20,99.25,48091
2018/06/25,10:55:00,99.24,99.29,99.14,99.15,60593
2018/06/25,10:56:00,99.15,99.17,99.08,99.10,93178
2018/06/25,10:57:00,99.09,99.20,99.09,99.12,123127
2018/06/25,10:58:00,99.12,99.12,99.01,99.04,80436
2018/06/25,10:59:00,99.04,99.04,98.82,98.82,97332
2018/06/25,11:00:00,98.82,98.97,98.82,98.93,67168
2018/06/25,11:01:00,98.93,99.04,98.89,98.99,71486
2018/06/25,11:02:00,98.98,99.05,98.97,99.04,50479
2018/06/25,11:03:00,99.04,99.05,98.97,99.03,35034
2018/06/25,11:04:00,99.03,99.04,98.93,98.94,39183
2018/06/25,11:05:00,98.94,98.94,98.78,98.80,125900
2018/06/25,11:06:00,98.81,98.89,98.75,98.89,122608
2018/06/25,11:07:00,98.90,98.90,98.79,98.81,45821
2018/06/25,11:08:00,98.81,98.93,98.78,98.92,75933
2018/06/25,11:09:00,98.92,98.92,98.83,98.84,48280
2018/06/25,11:10:00,98.83,98.84,98.78,98.82,79891
2018/06/25,11:11:00,98.82,98.97,98.82,98.94,69158
2018/06/25,11:12:00,98.94,99.09,98.94,99.07,61911
2018/06/25,11:13:00,99.07,99.08,98.98,99.05,30797
2018/06/25,11:14:00,99.04,99.05,98.95,99.00,35518
2018/06/25,11:15:00,99.00,99.00,98.91,98.93,30641
2018/06/25,11:16:00,98.92,99.03,98.89,98.95,39534
2018/06/25,11:17:00,98.96,99.02,98.89,98.99,51618
2018/06/25,11:18:00,98.99,99.01,98.84,98.89,44256
2018/06/25,11:19:00,98.90,98.96,98.89,98.92,44679
2018/06/25,11:20:00,98.92,98.97,98.87,98.87,46879
2018/06/25,11:21:00,98.87,98.96,98.87,98.95,70610
2018/06/25,11:22:00,98.95,98.96,98.85,98.94,57408
2018/06/25,11:23:00,98.95,98.97,98.86,98.94,50199
2018/06/25,11:24:00,98.94,98.95,98.85,98.87,49235
2018/06/25,11:25:00,98.87,98.94,98.82,98.83,52924
2018/06/25,11:26:00,98.82,98.88,98.81,98.88,62289
2018/06/25,11:27:00,98.88,98.92,98.86,98.86,39519
2018/06/25,11:28:00,98.85,98.89,98.80,98.81,85216
2018/06/25,11:29:00,98.81,98.85,98.72,98.75,71427
2018/06/25,11:30:00,98.77,98.77,98.71,98.72,40283
2018/06/25,11:31:00,98.72,98.75,98.69,98.72,65347
2018/06/25,11:32:00,98.72,98.72,98.65,98.67,111929
2018/06/25,11:33:00,98.67,98.69,98.63,98.66,49663
2018/06/25,11:34:00,98.67,98.71,98.59,98.61,80644
2018/06/25,11:35:00,98.61,98.61,98.53,98.57,82352
2018/06/25,11:36:00,98.57,98.60,98.53,98.54,83940
2018/06/25,11:37:00,98.54,98.65,98.54,98.61,59621
2018/06/25,11:38:00,98.62,98.65,98.59,98.61,53826
2018/06/25,11:39:00,98.61,98.66,98.59,98.59,54298
2018/06/25,11:40:00,98.59,98.61,98.47,98.51,172878
2018/06/25,11:41:00,98.51,98.68,98.50,98.66,53819
2018/06/25,11:42:00,98.66,98.75,98.63,98.72,79670
2018/06/25,11:43:00,98.72,98.73,98.65,98.68,66038
2018/06/25,11:44:00,98.68,98.72,98.67,98.72,35247
2018/06/25,11:45:00,98.72,98.72,98.63,98.63,46725
2018/06/25,11:46:00,98.63,98.67,98.52,98.65,150293
2018/06/25,11:47:00,98.65,98.66,98.58,98.59,45326
2018/06/25,11:48:00,98.58,98.64,98.54,98.64,44062
2018/06/25,11:49:00,98.65,98.68,98.61,98.65,58184
2018/06/25,11:50:00,98.65,98.70,98.60,98.64,67540
2018/06/25,11:51:00,98.64,98.65,98.60,98.62,87266
2018/06/25,11:52:00,98.62,98.64,98.56,98.56,37827
2018/06/25,11:53:00,98.57,98.60,98.56,98.57,23805
2018/06/25,11:54:00,98.57,98.57,98.50,98.53,46639
2018/06/25,11:55:00,98.53,98.53,98.49,98.50,52561
2018/06/25,11:56:00,98.51,98.53,98.48,98.50,35126
2018/06/25,11:57:00,98.50,98.62,98.48,98.60,46119
2018/06/25,11:58:00,98.60,98.63,98.54,98.56,48179
2018/06/25,11:59:00,98.56,98.57,98.50,98.51,42227
2018/06/25,12:00:00,98.51,98.51,98.45,98.48,50355
2018/06/25,12:01:00,98.48,98.53,98.42,98.43,83381
2018/06/25,12:02:00,98.42,98.42,98.23,98.35,268957
2018/06/25,12:03:00,98.34,98.38,98.30,98.37,103448
2018/06/25,12:04:00,98.37,98.42,98.31,98.38,93829
2018/06/25,12:05:00,98.38,98.47,98.38,98.43,88124
2018/06/25,12:06:00,98.43,98.45,98.38,98.39,58770
2018/06/25,12:07:00,98.39,98.39,98.29,98.34,114190
2018/06/25,12:08:00,98.33,98.37,98.24,98.24,79356
2018/06/25,12:09:00,98.24,98.31,98.21,98.23,70965
2018/06/25,12:10:00,98.22,98.22,98.13,98.14,111739
2018/06/25,12:11:00,98.14,98.23,98.12,98.21,75584
2018/06/25,12:12:00,98.21,98.22,98.10,98.12,69427
2018/06/25,12:13:00,98.11,98.16,97.82,97.83,451037
2018/06/25,12:14:00,97.82,98.06,97.77,98.02,215631
2018/06/25,12:15:00,98.02,98.04,97.95,98.01,73638
2018/06/25,12:16:00,98.00,98.01,97.93,98.01,76583
2018/06/25,12:17:00,98.01,98.04,97.97,97.99,63234
2018/06/25,12:18:00,97.99,97.99,97.93,97.95,62033
2018/06/25,12:19:00,97.94,98.04,97.94,98.03,51469
2018/06/25,12:20:00,98.03,98.03,97.97,97.98,48456
2018/06/25,12:21:00,97.97,97.98,97.92,97.97,95059
2018/06/25,12:22:00,97.98,98.03,97.97,98.01,142524
2018/06/25,12:23:00,98.02,98.10,97.98,98.10,60075
2018/06/25,12:24:00,98.10,98.18,98.08,98.13,72050
2018/06/25,12:25:00,98.13,98.24,98.13,98.23,87824
2018/06/25,12:26:00,98.24,98.24,98.13,98.16,64001
2018/06/25,12:27:00,98.16,98.22,98.13,98.19,63510
2018/06/25,12:28:00,98.19,98.23,98.14,98.22,43498
2018/06/25,12:29:00,98.22,98.23,98.09,98.11,67796
2018/06/25,12:30:00,98.10,98.11,98.01,98.10,71940
2018/06/25,12:31:00,98.10,98.24,98.07,98.23,154979
2018/06/25,12:32:00,98.23,98.23,98.05,98.07,142737
2018/06/25,12:33:00,98.06,98.15,98.06,98.12,88681
2018/06/25,12:34:00,98.12,98.25,98.12,98.21,123663
2018/06/25,12:35:00,98.21,98.22,98.13,98.17,71000
2018/06/25,12:36:00,98.18,98.19,97.96,97.98,147043
2018/06/25,12:37:00,97.97,98.02,97.92,97.94,97537
2018/06/25,12:38:00,97.94,97.94,97.80,97.81,97683
2018/06/25,12:39:00,97.81,97.82,97.74,97.74,124789
2018/06/25,12:40:00,97.74,97.83,97.73,97.82,123710
2018/06/25,12:41:00,97.82,97.96,97.82,97.91,59048
2018/06/25,12:42:00,97.91,98.05,97.90,98.00,132659
2018/06/25,12:43:00,98.00,98.13,97.99,98.09,93494
2018/06/25,12:44:00,98.09,98.10,97.91,97.93,80556
2018/06/25,12:45:00,97.93,97.95,97.92,97.95,25956
2018/06/25,12:46:00,97.95,97.98,97.89,97.96,72748
2018/06/25,12:47:00,97.96,97.96,97.83,97.86,83904
2018/06/25,12:48:00,97.87,97.87,97.79,97.84,103468
2018/06/25,12:49:00,97.85,97.93,97.83,97.86,38778
2018/06/25,12:50:00,97.87,97.89,97.82,97.87,28090
2018/06/25,12:51:00,97.87,97.87,97.77,97.78,49994
2018/06/25,12:52:00,97.78,97.78,97.67,97.69,116407
2018/06/25,12:53:00,97.70,97.95,97.69,97.95,93577
2018/06/25,12:54:00,97.95,97.98,97.91,97.97,50710
2018/06/25,12:55:00,97.97,97.97,97.89,97.92,63365
2018/06/25,12:56:00,97.93,97.98,97.87,97.97,56635
2018/06/25,12:57:00,97.97,97.99,97.88,97.99,44591
2018/06/25,12:58:00,98.00,98.02,97.95,98.02,46527
2018/06/25,12:59:00,98.02,98.09,97.99,98.07,59753
2018/06/25,13:00:00,98.07,98.11,98.04,98.09,46232
2018/06/25,13:01:00,98.08,98.12,98.01,98.03,62727
2018/06/25,13:02:00,98.03,98.04,97.82,97.91,125196
2018/06/25,13:03:00,97.91,98.02,97.90,97.98,50482
2018/06/25,13:04:00,97.97,97.98,97.81,97.86,85092
2018/06/25,13:05:00,97.86,97.94,97.86,97.94,35141
2018/06/25,13:06:00,97.94,97.98,97.92,97.95,28473
2018/06/25,13:07:00,97.95,97.98,97.92,97.98,31380
2018/06/25,13:08:00,97.98,98.06,97.96,98.04,34778
2018/06/25,13:09:00,98.04,98.10,98.01,98.09,29294
2018/06/25,13:10:00,98.08,98.09,98.03,98.09,39101
2018/06/25,13:11:00,98.09,98.10,98.03,98.05,35856
2018/06/25,13:12:00,98.05,98.08,98.04,98.08,25490
2018/06/25,13:13:00,98.07,98.08,98.01,98.03,31012
2018/06/25,13:14:00,98.03,98.07,98.01,98.01,20631
2018/06/25,13:15:00,98.01,98.02,97.91,97.92,46734
2018/06/25,13:16:00,97.92,97.93,97.88,97.93,30399
2018/06/25,13:17:00,97.93,97.97,97.92,97.94,27803
2018/06/25,13:18:00,97.94,97.94,97.75,97.76,80449
2018/06/25,13:19:00,97.76,97.86,97.75,97.81,47755
2018/06/25,13:20:00,97.81,97.88,97.81,97.84,37405
2018/06/25,13:21:00,97.83,97.90,97.79,97.90,55518
2018/06/25,13:22:00,97.90,97.90,97.76,97.81,63236
2018/06/25,13:23:00,97.80,97.93,97.79,97.92,77031
2018/06/25,13:24:00,97.92,97.92,97.78,97.88,75297
2018/06/25,13:25:00,97.88,97.92,97.85,97.89,49725
2018/06/25,13:26:00,97.89,98.01,97.87,98.00,67677
2018/06/25,13:27:00,98.01,98.02,97.87,97.93,55553
2018/06/25,13:28:00,97.93,98.03,97.91,98.01,82944
2018/06/25,13:29:00,98.02,98.10,97.97,98.10,81987
2018/06/25,13:30:00,98.10,98.10,98.02,98.05,48889
2018/06/25,13:31:00,98.05,98.07,98.02,98.05,48847
2018/06/25,13:32:00,98.05,98.12,98.04,98.11,71319
2018/06/25,13:33:00,98.11,98.14,98.10,98.13,40377
2018/06/25,13:34:00,98.14,98.14,98.10,98.14,30024
2018/06/25,13:35:00,98.14,98.15,98.09,98.15,27615
2018/06/25,13:36:00,98.15,98.18,98.10,98.14,75993
2018/06/25,13:37:00,98.15,98.16,98.08,98.13,43203
2018/06/25,13:38:00,98.13,98.19,98.12,98.15,40591
2018/06/25,13:39:00,98.15,98.23,98.15,98.22,50798
2018/06/25,13:40:00,98.23,98.33,98.22,98.33,46467
2018/06/25,13:41:00,98.33,98.35,98.27,98.34,93670
2018/06/25,13:42:00,98.33,98.36,98.30,98.36,45960
2018/06/25,13:43:00,98.36,98.39,98.35,98.37,36219
2018/06/25,13:44:00,98.37,98.38,98.31,98.32,29561
2018/06/25,13:45:00,98.32,98.36,98.28,98.34,54593
2018/06/25,13:46:00,98.34,98.39,98.30,98.38,51198
2018/06/25,13:47:00,98.38,98.40,98.30,98.31,80020
2018/06/25,13:48:00,98.29,98.32,98.26,98.27,42811
2018/06/25,13:49:00,98.27,98.33,98.26,98.32,48624
2018/06/25,13:50:00,98.33,98.37,98.32,98.37,54069
2018/06/25,13:51:00,98.37,98.38,98.26,98.29,41994
2018/06/25,13:52:00,98.29,98.34,98.26,98.32,49473
2018/06/25,13:53:00,98.33,98.33,98.25,98.28,82421
2018/06/25,13:54:00,98.28,98.32,98.22,98.23,43057
2018/06/25,13:55:00,98.23,98.25,98.20,98.25,50336
2018/06/25,13:56:00,98.25,98.28,98.17,98.18,47027
2018/06/25,13:57:00,98.18,98.24,98.08,98.11,138401
2018/06/25,13:58:00,98.11,98.15,98.09,98.13,47085
2018/06/25,13:59:00,98.13,98.14,98.09,98.12,20650
2018/06/25,14:00:00,98.12,98.15,98.06,98.09,49075
2018/06/25,14:01:00,98.09,98.20,98.05,98.15,55556
2018/06/25,14:02:00,98.15,98.17,98.06,98.07,45097
2018/06/25,14:03:00,98.08,98.11,98.01,98.03,51554
2018/06/25,14:04:00,98.03,98.10,98.03,98.10,34383
2018/06/25,14:05:00,98.10,98.14,98.09,98.12,39783
2018/06/25,14:06:00,98.13,98.14,98.10,98.13,46447
2018/06/25,14:07:00,98.13,98.17,98.11,98.14,35053
2018/06/25,14:08:00,98.14,98.17,98.13,98.15,44513
2018/06/25,14:09:00,98.15,98.16,98.11,98.15,28342
2018/06/25,14:10:00,98.15,98.18,98.09,98.13,66092
2018/06/25,14:11:00,98.13,98.15,98.06,98.08,46755
2018/06/25,14:12:00,98.08,98.17,98.08,98.16,32245
2018/06/25,14:13:00,98.15,98.16,98.12,98.15,18704
2018/06/25,14:14:00,98.15,98.15,98.08,98.11,33658
2018/06/25,14:15:00,98.11,98.12,98.10,98.11,20663
2018/06/25,14:16:00,98.11,98.12,98.06,98.09,24427
2018/06/25,14:17:00,98.09,98.14,98.07,98.13,58381
2018/06/25,14:18:00,98.13,98.15,98.07,98.12,47245
2018/06/25,14:19:00,98.12,98.12,98.06,98.07,31062
2018/06/25,14:20:00,98.07,98.10,98.05,98.08,46859
2018/06/25,14:21:00,98.08,98.08,98.02,98.05,30333
2018/06/25,14:22:00,98.05,98.08,98.04,98.06,23690
2018/06/25,14:23:00,98.06,98.07,98.03,98.04,22154
2018/06/25,14:24:00,98.04,98.07,98.02,98.02,44453
2018/06/25,14:25:00,98.02,98.06,98.02,98.05,73096
2018/06/25,14:26:00,98.05,98.09,98.05,98.09,32234
2018/06/25,14:27:00,98.09,98.10,98.05,98.08,28592
2018/06/25,14:28:00,98.08,98.13,98.06,98.11,54677
2018/06/25,14:29:00,98.12,98.16,98.11,98.12,34629
2018/06/25,14:30:00,98.12,98.15,98.11,98.13,19675
2018/06/25,14:31:00,98.13,98.13,98.02,98.03,90475
2018/06/25,14:32:00,98.03,98.06,98.01,98.01,67307
2018/06/25,14:33:00,98.02,98.04,97.97,97.97,107958
2018/06/25,14:34:00,97.97,98.00,97.96,97.97,46524
2018/06/25,14:35:00,97.97,98.00,97.94,97.94,31897
2018/06/25,14:36:00,97.95,97.96,97.84,97.88,121474
2018/06/25,14:37:00,97.88,97.89,97.80,97.83,127350
2018/06/25,14:38:00,97.83,97.85,97.78,97.79,59459
2018/06/25,14:39:00,97.79,97.79,97.59,97.68,356373
2018/06/25,14:40:00,97.68,97.68,97.58,97.60,61424
2018/06/25,14:41:00,97.60,97.64,97.57,97.58,125804
2018/06/25,14:42:00,97.58,97.62,97.57,97.58,34590
2018/06/25,14:43:00,97.58,97.61,97.56,97.61,79785
2018/06/25,14:44:00,97.60,97.61,97.54,97.58,57446
2018/06/25,14:45:00,97.58,97.61,97.57,97.59,51084
2018/06/25,14:46:00,97.60,97.61,97.57,97.57,40087
2018/06/25,14:47:00,97.56,97.57,97.51,97.53,75799
2018/06/25,14:48:00,97.54,97.61,97.52,97.59,64066
2018/06/25,14:49:00,97.59,97.59,97.47,97.51,131415
2018/06/25,14:50:00,97.51,97.52,97.43,97.44,83604
2018/06/25,14:51:00,97.44,97.44,97.33,97.36,139554
2018/06/25,14:52:00,97.37,97.41,97.33,97.37,96951
2018/06/25,14:53:00,97.37,97.40,97.34,97.36,63883
2018/06/25,14:54:00,97.37,97.44,97.35,97.37,51725
2018/06/25,14:55:00,97.37,97.39,97.31,97.33,66496
2018/06/25,14:56:00,97.32,97.39,97.30,97.34,50628
2018/06/25,14:57:00,97.34,97.48,97.34,97.42,87541
2018/06/25,14:58:00,97.42,97.49,97.38,97.48,54111
2018/06/25,14:59:00,97.48,97.55,97.48,97.52,68009
2018/06/25,15:00:00,97.51,97.51,97.43,97.50,35885
2018/06/25,15:01:00,97.50,97.52,97.48,97.48,37364
2018/06/25,15:02:00,97.47,97.50,97.46,97.48,45843
2018/06/25,15:03:00,97.48,97.54,97.48,97.53,39950
2018/06/25,15:04:00,97.53,97.55,97.52,97.54,51780
2018/06/25,15:05:00,97.54,97.56,97.52,97.55,61048
2018/06/25,15:06:00,97.55,97.55,97.53,97.55,41556
2018/06/25,15:07:00,97.55,97.55,97.47,97.47,80629
2018/06/25,15:08:00,97.47,97.53,97.47,97.51,56598
2018/06/25,15:09:00,97.51,97.55,97.47,97.55,56112
2018/06/25,15:10:00,97.55,97.55,97.50,97.52,37337
2018/06/25,15:11:00,97.52,97.54,97.50,97.53,58318
2018/06/25,15:12:00,97.53,97.53,97.50,97.52,94877
2018/06/25,15:13:00,97.52,97.72,97.52,97.72,103187
2018/06/25,15:14:00,97.72,97.80,97.69,97.75,69718
2018/06/25,15:15:00,97.75,97.75,97.51,97.52,73254
2018/06/25,15:16:00,97.52,97.63,97.51,97.58,64386
2018/06/25,15:17:00,97.58,97.62,97.55,97.57,53367
2018/06/25,15:18:00,97.57,97.61,97.52,97.53,100884
2018/06/25,15:19:00,97.53,97.74,97.53,97.74,59849
2018/06/25,15:20:00,97.74,97.82,97.71,97.76,87618
2018/06/25,15:21:00,97.75,97.82,97.74,97.82,46913
2018/06/25,15:22:00,97.82,97.82,97.68,97.70,57851
2018/06/25,15:23:00,97.70,97.76,97.69,97.73,56475
2018/06/25,15:24:00,97.74,97.80,97.69,97.79,54288
2018/06/25,15:25:00,97.80,97.83,97.71,97.74,59986
2018/06/25,15:26:00,97.74,97.83,97.73,97.75,61442
2018/06/25,15:27:00,97.75,97.77,97.73,97.76,35836
2018/06/25,15:28:00,97.76,97.82,97.74,97.81,37630
2018/06/25,15:29:00,97.81,97.87,97.77,97.77,88893
2018/06/25,15:30:00,97.77,97.83,97.75,97.77,43401
2018/06/25,15:31:00,97.77,97.78,97.68,97.69,54660
2018/06/25,15:32:00,97.70,97.74,97.66,97.70,54709
2018/06/25,15:33:00,97.70,97.71,97.63,97.63,49031
2018/06/25,15:34:00,97.63,97.88,97.61,97.86,169234
2018/06/25,15:35:00,97.85,97.95,97.73,97.95,71839
2018/06/25,15:36:00,97.95,98.07,97.90,98.06,108342
2018/06/25,15:37:00,98.06,98.17,98.04,98.12,99264
2018/06/25,15:38:00,98.14,98.29,98.13,98.26,128742
2018/06/25,15:39:00,98.25,98.33,98.23,98.27,150649
2018/06/25,15:40:00,98.27,98.43,98.24,98.37,191734
2018/06/25,15:41:00,98.37,98.50,98.36,98.48,150267
2018/06/25,15:42:00,98.48,98.55,98.44,98.53,109724
2018/06/25,15:43:00,98.54,98.64,98.54,98.63,109512
2018/06/25,15:44:00,98.63,98.63,98.49,98.54,115517
2018/06/25,15:45:00,98.55,98.59,98.50,98.55,131066
2018/06/25,15:46:00,98.55,98.56,98.40,98.40,149329
2018/06/25,15:47:00,98.41,98.45,98.34,98.44,115906
2018/06/25,15:48:00,98.45,98.46,98.39,98.40,83076
2018/06/25,15:49:00,98.40,98.47,98.39,98.46,94806
2018/06/25,15:50:00,98.46,98.51,98.43,98.47,97192
2018/06/25,15:51:00,98.46,98.66,98.38,98.66,301239
2018/06/25,15:52:00,98.66,98.66,98.51,98.54,121773
2018/06/25,15:53:00,98.54,98.54,98.48,98.52,111456
2018/06/25,15:54:00,98.52,98.65,98.52,98.60,137778
2018/06/25,15:55:00,98.60,98.65,98.56,98.60,89841
2018/06/25,15:56:00,98.61,98.68,98.54,98.58,278789
2018/06/25,15:57:00,98.58,98.64,98.53,98.60,234739
2018/06/25,15:58:00,98.60,98.66,98.58,98.61,163821
2018/06/25,15:59:00,98.60,98.60,98.37,98.48,324969
2018/06/25,16:00:00,98.46,98.51,98.33,98.39,697846
2018/06/26,09:31:00,98.82,98.96,98.75,98.85,168756
2018/06/26,09:32:00,98.85,99.02,98.85,99.00,126143
2018/06/26,09:33:00,99.00,99.30,99.00,99.28,183255
2018/06/26,09:34:00,99.30,99.30,99.13,99.15,149005
2018/06/26,09:35:00,99.15,99.23,99.00,99.00,126708
2018/06/26,09:36:00,98.98,99.00,98.79,98.89,159423
2018/06/26,09:37:00,98.89,99.00,98.77,98.88,104866
2018/06/26,09:38:00,98.88,98.92,98.75,98.78,95093
2018/06/26,09:39:00,98.78,98.91,98.75,98.89,143807
2018/06/26,09:40:00,98.89,99.00,98.89,98.93,83674
2018/06/26,09:41:00,98.93,99.07,98.91,99.04,76391
2018/06/26,09:42:00,99.04,99.45,99.03,99.44,126769
2018/06/26,09:43:00,99.45,99.45,99.32,99.38,166892
2018/06/26,09:44:00,99.38,99.56,99.38,99.46,150846
2018/06/26,09:45:00,99.45,99.64,99.42,99.62,101203
2018/06/26,09:46:00,99.62,99.66,99.48,99.50,113563
2018/06/26,09:47:00,99.51,99.56,99.48,99.50,74737
2018/06/26,09:48:00,99.50,99.68,99.50,99.68,137074
2018/06/26,09:49:00,99.68,99.77,99.65,99.74,72046
2018/06/26,09:50:00,99.74,99.79,99.66,99.77,130411
2018/06/26,09:51:00,99.77,99.79,99.70,99.72,94736
2018/06/26,09:52:00,99.72,99.72,99.43,99.45,147952
2018/06/26,09:53:00,99.45,99.54,99.44,99.51,75443
2018/06/26,09:54:00,99.52,99.69,99.50,99.61,58859
2018/06/26,09:55:00,99.58,99.67,99.46,99.48,57779
2018/06/26,09:56:00,99.48,99.56,99.47,99.47,47214
2018/06/26,09:57:00,99.47,99.47,99.29,99.34,103407
2018/06/26,09:58:00,99.34,99.41,99.27,99.40,73011
2018/06/26,09:59:00,99.41,99.46,99.35,99.38,49920
2018/06/26,10:00:00,99.37,99.47,99.34,99.47,45601
2018/06/26,10:01:00,99.48,99.59,99.43,99.59,72077
2018/06/26,10:02:00,99.57,99.61,99.52,99.55,58697
2018/06/26,10:03:00,99.55,99.61,99.55,99.61,58567
2018/06/26,10:04:00,99.61,99.67,99.55,99.65,85308
2018/06/26,10:05:00,99.64,99.64,99.50,99.51,81851
2018/06/26,10:06:00,99.51,99.56,99.47,99.56,89274
2018/06/26,10:07:00,99.55,99.56,99.44,99.45,43288
2018/06/26,10:08:00,99.45,99.47,99.41,99.43,68459
2018/06/26,10:09:00,99.44,99.46,99.38,99.39,55410
2018/06/26,10:10:00,99.39,99.44,99.37,99.40,169083
2018/06/26,10:11:00,99.39,99.52,99.35,99.46,48227
2018/06/26,10:12:00,99.47,99.56,99.46,99.55,65589
2018/06/26,10:13:00,99.55,99.62,99.47,99.49,63478
2018/06/26,10:14:00,99.49,99.49,99.41,99.45,34633
2018/06/26,10:15:00,99.45,99.46,99.39,99.41,58056
2018/06/26,10:16:00,99.41,99.47,99.36,99.38,59581
2018/06/26,10:17:00,99.38,99.49,99.38,99.42,60031
2018/06/26,10:18:00,99.42,99.53,99.38,99.53,55436
2018/06/26,10:19:00,99.53,99.80,99.53,99.72,229665
2018/06/26,10:20:00,99.73,99.74,99.49,99.53,121309
2018/06/26,10:21:00,99.53,99.54,99.37,99.49,116458
2018/06/26,10:22:00,99.50,99.52,99.40,99.47,109309
2018/06/26,10:23:00,99.47,99.64,99.47,99.55,61946
2018/06/26,10:24:00,99.54,99.72,99.54,99.67,75720
2018/06/26,10:25:00,99.67,99.68,99.56,99.57,57238
2018/06/26,10:26:00,99.58,99.67,99.56,99.62,43028
2018/06/26,10:27:00,99.62,99.63,99.54,99.61,44885
2018/06/26,10:28:00,99.61,99.64,99.50,99.52,41703
2018/06/26,10:29:00,99.53,99.58,99.49,99.56,50480
2018/06/26,10:30:00,99.56,99.57,99.51,99.51,56273
2018/06/26,10:31:00,99.51,99.57,99.51,99.51,39824
2018/06/26,10:32:00,99.51,99.55,99.44,99.48,76537
2018/06/26,10:33:00,99.48,99.55,99.47,99.48,130078
2018/06/26,10:34:00,99.49,99.52,99.44,99.52,45756
2018/06/26,10:35:00,99.52,99.59,99.50,99.53,33338
2018/06/26,10:36:00,99.52,99.53,99.41,99.47,68142
2018/06/26,10:37:00,99.47,99.51,99.40,99.43,38527
2018/06/26,10:38:00,99.42,99.49,99.32,99.33,84433
2018/06/26,10:39:00,99.33,99.41,99.31,99.40,41403
2018/06/26,10:40:00,99.40,99.45,99.38,99.39,131234
2018/06/26,10:41:00,99.39,99.40,99.31,99.31,56488
2018/06/26,10:42:00,99.31,99.31,99.18,99.29,163231
2018/06/26,10:43:00,99.29,99.35,99.27,99.33,62551
2018/06/26,10:44:00,99.33,99.37,99.30,99.31,28896
2018/06/26,10:45:00,99.31,99.31,99.24,99.27,57385
2018/06/26,10:46:00,99.27,99.30,99.15,99.19,67696
2018/06/26,10:47:00,99.19,99.21,99.11,99.15,61130
2018/06/26,10:48:00,99.14,99.16,99.05,99.10,57484
2018/06/26,10:49:00,99.10,99.28,99.09,99.26,56425
2018/06/26,10:50:00,99.25,99.26,99.17,99.22,41822
2018/06/26,10:51:00,99.22,99.33,99.22,99.30,31597
2018/06/26,10:52:00,99.30,99.45,99.29,99.43,72505
2018/06/26,10:53:00,99.43,99.46,99.38,99.43,39051
2018/06/26,10:54:00,99.42,99.47,99.40,99.46,34565
2018/06/26,10:55:00,99.46,99.47,99.41,99.44,37711
2018/06/26,10:56:00,99.44,99.50,99.44,99.46,43442
2018/06/26,10:57:00,99.46,99.54,99.44,99.53,51997
2018/06/26,10:58:00,99.53,99.54,99.45,99.48,44658
2018/06/26,10:59:00,99.48,99.48,99.41,99.44,49857
2018/06/26,11:00:00,99.44,99.48,99.40,99.41,50691
2018/06/26,11:01:00,99.41,99.41,99.27,99.30,40361
2018/06/26,11:02:00,99.31,99.47,99.31,99.42,51883
2018/06/26,11:03:00,99.42,99.49,99.42,99.43,55570
2018/06/26,11:04:00,99.43,99.43,99.35,99.40,59156
2018/06/26,11:05:00,99.39,99.42,99.34,99.39,32258
2018/06/26,11:06:00,99.39,99.48,99.39,99.41,42431
2018/06/26,11:07:00,99.41,99.45,99.40,99.41,45036
2018/06/26,11:08:00,99.41,99.41,99.37,99.39,40687
2018/06/26,11:09:00,99.38,99.40,99.30,99.32,43461
2018/06/26,11:10:00,99.32,99.43,99.31,99.40,37209
2018/06/26,11:11:00,99.39,99.54,99.39,99.51,113222
2018/06/26,11:12:00,99.51,99.54,99.48,99.52,47324
2018/06/26,11:13:00,99.51,99.54,99.47,99.52,44212
2018/06/26,11:14:00,99.52,99.59,99.48,99.56,72428
2018/06/26,11:15:00,99.56,99.61,99.52,99.54,56769
2018/06/26,11:16:00,99.54,99.54,99.48,99.54,45768
2018/06/26,11:17:00,99.54,99.54,99.46,99.49,30229
2018/06/26,11:18:00,99.49,99.52,99.49,99.50,38747
2018/06/26,11:19:00,99.50,99.50,99.43,99.43,39146
2018/06/26,11:20:00,99.42,99.49,99.42,99.45,26028
2018/06/26,11:21:00,99.45,99.51,99.45,99.50,18312
2018/06/26,11:22:00,99.50,99.52,99.48,99.49,28760
2018/06/26,11:23:00,99.49,99.49,99.45,99.48,33283
2018/06/26,11:24:00,99.48,99.49,99.42,99.46,28059
2018/06/26,11:25:00,99.47,99.47,99.38,99.40,37877
2018/06/26,11:26:00,99.40,99.42,99.36,99.37,29225
2018/06/26,11:27:00,99.36,99.40,99.34,99.36,35245
2018/06/26,11:28:00,99.37,99.44,99.36,99.42,28275
2018/06/26,11:29:00,99.42,99.42,99.36,99.37,14514
2018/06/26,11:30:00,99.37,99.37,99.29,99.30,57252
2018/06/26,11:31:00,99.31,99.34,99.23,99.23,38360
2018/06/26,11:32:00,99.23,99.26,99.21,99.23,32399
2018/06/26,11:33:00,99.24,99.31,99.24,99.28,35126
2018/06/26,11:34:00,99.28,99.31,99.25,99.25,27865
2018/06/26,11:35:00,99.26,99.32,99.21,99.30,42778
2018/06/26,11:36:00,99.30,99.41,99.30,99.30,34374
2018/06/26,11:37:00,99.30,99.35,99.25,99.30,30753
2018/06/26,11:38:00,99.30,99.37,99.28,99.35,38184
2018/06/26,11:39:00,99.35,99.39,99.30,99.34,68248
2018/06/26,11:40:00,99.34,99.36,99.32,99.33,46140
2018/06/26,11:41:00,99.33,99.37,99.31,99.35,35075
2018/06/26,11:42:00,99.35,99.46,99.34,99.46,34609
2018/06/26,11:43:00,99.45,99.49,99.40,99.41,29303
2018/06/26,11:44:00,99.41,99.41,99.27,99.28,87476
2018/06/26,11:45:00,99.28,99.31,99.26,99.28,76641
2018/06/26,11:46:00,99.27,99.41,99.27,99.38,48578
2018/06/26,11:47:00,99.38,99.47,99.37,99.45,38563
2018/06/26,11:48:00,99.45,99.45,99.40,99.40,18503
2018/06/26,11:49:00,99.40,99.40,99.33,99.33,24357
2018/06/26,11:50:00,99.33,99.41,99.32,99.41,35304
2018/06/26,11:51:00,99.41,99.43,99.39,99.40,28307
2018/06/26,11:52:00,99.40,99.40,99.34,99.38,25971
2018/06/26,11:53:00,99.39,99.46,99.35,99.45,29041
2018/06/26,11:54:00,99.46,99.49,99.45,99.46,33862
2018/06/26,11:55:00,99.46,99.46,99.39,99.39,20065
2018/06/26,11:56:00,99.38,99.47,99.38,99.44,30269
2018/06/26,11:57:00,99.44,99.48,99.43,99.46,19188
2018/06/26,11:58:00,99.46,99.46,99.40,99.40,30526
2018/06/26,11:59:00,99.40,99.46,99.40,99.43,49840
2018/06/26,12:00:00,99.43,99.46,99.41,99.44,44406
2018/06/26,12:01:00,99.44,99.55,99.42,99.55,83551
2018/06/26,12:02:00,99.55,99.60,99.53,99.60,47209
2018/06/26,12:03:00,99.60,99.61,99.53,99.54,66829
2018/06/26,12:04:00,99.54,99.59,99.53,99.55,40476
2018/06/26,12:05:00,99.55,99.60,99.55,99.57,12062
2018/06/26,12:06:00,99.57,99.62,99.56,99.61,34977
2018/06/26,12:07:00,99.60,99.60,99.56,99.56,57570
2018/06/26,12:08:00,99.56,99.66,99.51,99.62,174759
2018/06/26,12:09:00,99.61,99.65,99.60,99.64,35289
2018/06/26,12:10:00,99.64,99.65,99.59,99.62,37535
2018/06/26,12:11:00,99.63,99.73,99.63,99.72,68907
2018/06/26,12:12:00,99.72,99.78,99.72,99.77,60079
2018/06/26,12:13:00,99.76,99.79,99.74,99.76,31157
2018/06/26,12:14:00,99.76,99.76,99.69,99.74,22938
2018/06/26,12:15:00,99.73,99.79,99.73,99.76,22584
2018/06/26,12:16:00,99.75,99.80,99.74,99.76,20671
2018/06/26,12:17:00,99.76,99.81,99.75,99.76,12089
2018/06/26,12:18:00,99.75,99.76,99.68,99.72,51073
2018/06/26,12:19:00,99.72,99.77,99.68,99.72,72251
2018/06/26,12:20:00,99.71,99.78,99.71,99.78,23530
2018/06/26,12:21:00,99.78,99.80,99.73,99.74,58577
2018/06/26,12:22:00,99.74,99.81,99.74,99.80,46107
2018/06/26,12:23:00,99.80,99.82,99.76,99.80,44315
2018/06/26,12:24:00,99.79,99.82,99.75,99.77,49971
2018/06/26,12:25:00,99.77,99.77,99.69,99.74,65042
2018/06/26,12:26:00,99.74,99.77,99.71,99.76,30997
2018/06/26,12:27:00,99.76,99.77,99.74,99.77,24855
2018/06/26,12:28:00,99.77,99.80,99.75,99.77,38015
2018/06/26,12:29:00,99.77,99.79,99.74,99.76,30893
2018/06/26,12:30:00,99.76,99.77,99.71,99.71,28291
2018/06/26,12:31:00,99.72,99.75,99.71,99.71,17943
2018/06/26,12:32:00,99.72,99.81,99.72,99.77,36392
2018/06/26,12:33:00,99.77,99.77,99.70,99.70,33466
2018/06/26,12:34:00,99.70,99.74,99.70,99.73,12672
2018/06/26,12:35:00,99.73,99.77,99.69,99.74,22845
2018/06/26,12:36:00,99.74,99.79,99.74,99.77,20886
2018/06/26,12:37:00,99.77,99.78,99.74,99.75,19533
2018/06/26,12:38:00,99.75,99.78,99.74,99.77,28347
2018/06/26,12:39:00,99.77,99.80,99.76,99.79,21753
2018/06/26,12:40:00,99.79,99.81,99.77,99.78,15243
2018/06/26,12:41:00,99.78,99.82,99.76,99.81,45036
2018/06/26,12:42:00,99.81,99.81,99.72,99.76,90143
2018/06/26,12:43:00,99.76,99.85,99.76,99.84,57283
2018/06/26,12:44:00,99.83,99.83,99.61,99.61,74266
2018/06/26,12:45:00,99.61,99.64,99.59,99.60,30136
2018/06/26,12:46:00,99.60,99.64,99.59,99.60,17088
2018/06/26,12:47:00,99.60,99.63,99.59,99.61,21447
2018/06/26,12:48:00,99.61,99.70,99.61,99.69,21822
2018/06/26,12:49:00,99.69,99.72,99.66,99.68,16853
2018/06/26,12:50:00,99.66,99.73,99.65,99.73,20992
2018/06/26,12:51:00,99.73,99.74,99.69,99.70,18329
2018/06/26,12:52:00,99.70,99.71,99.68,99.70,12906
2018/06/26,12:53:00,99.70,99.74,99.69,99.70,19998
2018/06/26,12:54:00,99.71,99.78,99.71,99.78,24732
2018/06/26,12:55:00,99.78,99.83,99.77,99.81,27388
2018/06/26,12:56:00,99.81,99.86,99.81,99.84,24543
2018/06/26,12:57:00,99.84,99.88,99.83,99.85,35384
2018/06/26,12:58:00,99.85,99.88,99.85,99.87,22407
2018/06/26,12:59:00,99.87,99.87,99.78,99.79,54061
2018/06/26,13:00:00,99.80,99.92,99.79,99.85,55720
2018/06/26,13:01:00,99.85,99.86,99.80,99.81,21131
2018/06/26,13:02:00,99.82,99.88,99.80,99.87,27593
2018/06/26,13:03:00,99.86,99.89,99.86,99.88,20881
2018/06/26,13:04:00,99.88,99.92,99.82,99.91,60140
2018/06/26,13:05:00,99.91,99.92,99.84,99.84,29680
2018/06/26,13:06:00,99.84,99.88,99.84,99.87,10002
2018/06/26,13:07:00,99.89,99.97,99.88,99.93,42718
2018/06/26,13:08:00,99.93,99.95,99.90,99.93,23898
2018/06/26,13:09:00,99.93,99.96,99.90,99.91,21992
2018/06/26,13:10:00,99.90,99.94,99.90,99.92,14157
2018/06/26,13:11:00,99.91,99.95,99.91,99.95,19134
2018/06/26,13:12:00,99.95,99.97,99.94,99.94,12664
2018/06/26,13:13:00,99.94,99.96,99.94,99.95,21011
2018/06/26,13:14:00,99.95,99.95,99.90,99.93,21542
2018/06/26,13:15:00,99.93,99.96,99.92,99.94,22981
2018/06/26,13:16:00,99.94,99.97,99.93,99.96,22749
2018/06/26,13:17:00,99.96,99.98,99.95,99.98,17449
2018/06/26,13:18:00,99.97,100.00,99.96,99.98,59110
2018/06/26,13:19:00,99.98,100.04,99.96,99.98,82547
2018/06/26,13:20:00,99.98,100.05,99.98,100.03,30136
2018/06/26,13:21:00,100.03,100.07,100.01,100.03,33225
2018/06/26,13:22:00,100.03,100.03,99.94,99.96,36128
2018/06/26,13:23:00,99.95,99.97,99.91,99.94,50170
2018/06/26,13:24:00,99.94,99.96,99.93,99.94,43077
2018/06/26,13:25:00,99.94,99.96,99.88,99.91,49279
2018/06/26,13:26:00,99.92,99.92,99.86,99.87,44716
2018/06/26,13:27:00,99.87,99.87,99.83,99.84,26951
2018/06/26,13:28:00,99.84,99.89,99.84,99.88,11033
2018/06/26,13:29:00,99.88,99.93,99.88,99.92,19526
2018/06/26,13:30:00,99.92,99.94,99.89,99.92,15481
2018/06/26,13:31:00,99.92,99.95,99.91,99.93,22632
2018/06/26,13:32:00,99.93,99.98,99.92,99.98,55733
2018/06/26,13:33:00,99.98,99.98,99.91,99.93,55039
2018/06/26,13:34:00,99.93,99.97,99.92,99.97,37722
2018/06/26,13:35:00,99.97,100.00,99.96,100.00,27075
2018/06/26,13:36:00,99.99,100.04,99.99,99.99,33840
2018/06/26,13:37:00,99.99,100.00,99.98,100.00,15565
2018/06/26,13:38:00,100.00,100.00,99.97,99.99,21525
2018/06/26,13:39:00,99.99,100.05,99.99,100.05,51496
2018/06/26,13:40:00,100.06,100.08,100.03,100.07,37218
2018/06/26,13:41:00,100.07,100.08,100.03,100.06,77220
2018/06/26,13:42:00,100.06,100.07,100.05,100.06,82941
2018/06/26,13:43:00,100.06,100.06,100.02,100.04,22964
2018/06/26,13:44:00,100.04,100.05,99.99,100.03,43405
2018/06/26,13:45:00,100.03,100.04,99.99,100.00,52001
2018/06/26,13:46:00,100.00,100.01,99.98,99.98,32306
2018/06/26,13:47:00,99.98,99.98,99.92,99.96,26435
2018/06/26,13:48:00,99.96,100.01,99.94,99.95,121765
2018/06/26,13:49:00,99.95,99.95,99.91,99.91,36216
2018/06/26,13:50:00,99.91,99.94,99.91,99.93,23215
2018/06/26,13:51:00,99.93,99.94,99.85,99.86,49343
2018/06/26,13:52:00,99.86,99.89,99.81,99.88,95549
2018/06/26,13:53:00,99.88,99.88,99.80,99.80,19339
2018/06/26,13:54:00,99.81,99.86,99.79,99.85,48957
2018/06/26,13:55:00,99.85,99.86,99.82,99.86,31554
2018/06/26,13:56:00,99.85,99.87,99.84,99.84,19288
2018/06/26,13:57:00,99.84,99.89,99.81,99.82,75342
2018/06/26,13:58:00,99.82,99.84,99.80,99.82,25764
2018/06/26,13:59:00,99.82,99.82,99.78,99.79,18618
2018/06/26,14:00:00,99.79,99.84,99.79,99.82,35262
2018/06/26,14:01:00,99.82,99.88,99.81,99.84,35950
2018/06/26,14:02:00,99.84,99.84,99.78,99.79,43035
2018/06/26,14:03:00,99.78,99.78,99.73,99.73,59873
2018/06/26,14:04:00,99.73,99.74,99.71,99.74,66447
2018/06/26,14:05:00,99.74,99.74,99.69,99.71,51729
2018/06/26,14:06:00,99.71,99.77,99.70,99.75,20528
2018/06/26,14:07:00,99.75,99.75,99.68,99.70,32528
2018/06/26,14:08:00,99.70,99.73,99.67,99.72,23749
2018/06/26,14:09:00,99.72,99.73,99.66,99.68,37070
2018/06/26,14:10:00,99.68,99.69,99.66,99.68,23319
2018/06/26,14:11:00,99.67,99.69,99.65,99.67,13047
2018/06/26,14:12:00,99.66,99.67,99.62,99.63,28339
2018/06/26,14:13:00,99.63,99.65,99.58,99.58,20276
2018/06/26,14:14:00,99.58,99.63,99.58,99.63,26440
2018/06/26,14:15:00,99.62,99.64,99.62,99.62,34311
2018/06/26,14:16:00,99.62,99.62,99.53,99.53,66477
2018/06/26,14:17:00,99.53,99.54,99.50,99.50,53710
2018/06/26,14:18:00,99.50,99.56,99.50,99.52,60875
2018/06/26,14:19:00,99.52,99.58,99.52,99.56,18367
2018/06/26,14:20:00,99.56,99.57,99.55,99.56,21617
2018/06/26,14:21:00,99.56,99.61,99.56,99.61,10705
2018/06/26,14:22:00,99.62,99.66,99.61,99.65,22702
2018/06/26,14:23:00,99.65,99.68,99.65,99.68,15180
2018/06/26,14:24:00,99.68,99.68,99.65,99.67,21657
2018/06/26,14:25:00,99.67,99.67,99.59,99.63,19473
2018/06/26,14:26:00,99.63,99.63,99.55,99.56,35855
2018/06/26,14:27:00,99.56,99.57,99.53,99.54,26000
2018/06/26,14:28:00,99.54,99.54,99.47,99.48,43100
2018/06/26,14:29:00,99.48,99.51,99.47,99.49,22473
2018/06/26,14:30:00,99.49,99.50,99.45,99.46,40113
2018/06/26,14:31:00,99.46,99.48,99.44,99.48,42313
2018/06/26,14:32:00,99.48,99.51,99.48,99.50,25388
2018/06/26,14:33:00,99.50,99.52,99.48,99.52,32849
2018/06/26,14:34:00,99.52,99.55,99.51,99.54,21847
2018/06/26,14:35:00,99.55,99.56,99.52,99.52,48454
2018/06/26,14:36:00,99.52,99.53,99.51,99.52,75160
2018/06/26,14:37:00,99.52,99.59,99.51,99.59,23495
2018/06/26,14:38:00,99.59,99.61,99.58,99.60,55399
2018/06/26,14:39:00,99.60,99.61,99.59,99.59,26817
2018/06/26,14:40:00,99.59,99.59,99.57,99.58,23835
2018/06/26,14:41:00,99.58,99.61,99.58,99.60,57641
2018/06/26,14:42:00,99.60,99.61,99.59,99.60,13290
2018/06/26,14:43:00,99.61,99.64,99.61,99.61,34569
2018/06/26,14:44:00,99.61,99.62,99.61,99.62,9938
2018/06/26,14:45:00,99.61,99.67,99.61,99.66,38702
2018/06/26,14:46:00,99.65,99.69,99.65,99.67,22802
2018/06/26,14:47:00,99.67,99.67,99.64,99.65,18488
2018/06/26,14:48:00,99.65,99.66,99.57,99.57,43143
2018/06/26,14:49:00,99.58,99.58,99.50,99.51,42497
2018/06/26,14:50:00,99.51,99.51,99.45,99.46,82948
2018/06/26,14:51:00,99.47,99.48,99.46,99.47,35609
2018/06/26,14:52:00,99.46,99.48,99.43,99.44,44406
2018/06/26,14:53:00,99.44,99.50,99.44,99.50,27500
2018/06/26,14:54:00,99.50,99.54,99.49,99.52,30875
2018/06/26,14:55:00,99.53,99.58,99.52,99.56,42375
2018/06/26,14:56:00,99.56,99.60,99.55,99.59,16390
2018/06/26,14:57:00,99.59,99.61,99.56,99.57,26989
2018/06/26,14:58:00,99.57,99.57,99.50,99.52,38831
2018/06/26,14:59:00,99.52,99.56,99.47,99.48,30809
2018/06/26,15:00:00,99.48,99.53,99.47,99.48,28140
2018/06/26,15:01:00,99.48,99.50,99.42,99.46,29099
2018/06/26,15:02:00,99.47,99.51,99.45,99.50,25043
2018/06/26,15:03:00,99.50,99.52,99.48,99.49,47586
2018/06/26,15:04:00,99.49,99.51,99.46,99.46,20618
2018/06/26,15:05:00,99.46,99.49,99.41,99.41,34029
2018/06/26,15:06:00,99.42,99.45,99.35,99.35,41224
2018/06/26,15:07:00,99.36,99.45,99.36,99.40,25335
2018/06/26,15:08:00,99.40,99.40,99.32,99.33,39021
2018/06/26,15:09:00,99.33,99.35,99.29,99.35,29800
2018/06/26,15:10:00,99.35,99.39,99.34,99.38,38076
2018/06/26,15:11:00,99.38,99.39,99.34,99.36,24802
2018/06/26,15:12:00,99.36,99.42,99.36,99.39,23969
2018/06/26,15:13:00,99.39,99.40,99.35,99.40,29055
2018/06/26,15:14:00,99.40,99.44,99.40,99.42,46536
2018/06/26,15:15:00,99.42,99.45,99.40,99.41,27694
2018/06/26,15:16:00,99.42,99.43,99.40,99.43,24348
2018/06/26,15:17:00,99.43,99.46,99.41,99.41,23557
2018/06/26,15:18:00,99.41,99.42,99.35,99.37,39015
2018/06/26,15:19:00,99.37,99.38,99.34,99.35,25373
2018/06/26,15:20:00,99.35,99.38,99.33,99.33,28028
2018/06/26,15:21:00,99.33,99.34,99.20,99.21,103440
2018/06/26,15:22:00,99.20,99.31,99.20,99.28,45705
2018/06/26,15:23:00,99.28,99.33,99.26,99.30,35390
2018/06/26,15:24:00,99.30,99.34,99.29,99.33,39757
2018/06/26,15:25:00,99.33,99.34,99.28,99.28,60958
2018/06/26,15:26:00,99.28,99.31,99.26,99.31,40054
2018/06/26,15:27:00,99.31,99.32,99.30,99.31,26095
2018/06/26,15:28:00,99.32,99.34,99.29,99.33,27954
2018/06/26,15:29:00,99.33,99.34,99.31,99.32,27274
2018/06/26,15:30:00,99.31,99.32,99.25,99.31,92946
2018/06/26,15:31:00,99.31,99.34,99.29,99.32,50145
2018/06/26,15:32:00,99.31,99.45,99.31,99.45,54744
2018/06/26,15:33:00,99.45,99.50,99.44,99.49,56872
2018/06/26,15:34:00,99.49,99.58,99.48,99.54,47208
2018/06/26,15:35:00,99.53,99.61,99.52,99.58,69425
2018/06/26,15:36:00,99.58,99.58,99.52,99.54,46281
2018/06/26,15:37:00,99.54,99.58,99.52,99.56,68866
2018/06/26,15:38:00,99.56,99.58,99.53,99.58,27518
2018/06/26,15:39:00,99.58,99.58,99.53,99.55,41122
2018/06/26,15:40:00,99.56,99.58,99.49,99.51,76059
2018/06/26,15:41:00,99.50,99.51,99.43,99.44,56303
2018/06/26,15:42:00,99.43,99.44,99.39,99.40,30988
2018/06/26,15:43:00,99.40,99.43,99.38,99.40,44325
2018/06/26,15:44:00,99.40,99.43,99.40,99.42,33106
2018/06/26,15:45:00,99.42,99.45,99.39,99.39,47531
2018/06/26,15:46:00,99.40,99.40,99.32,99.37,85369
2018/06/26,15:47:00,99.37,99.38,99.33,99.34,68104
2018/06/26,15:48:00,99.34,99.36,99.32,99.33,78457
2018/06/26,15:49:00,99.33,99.33,99.29,99.30,58320
2018/06/26,15:50:00,99.30,99.35,99.26,99.28,67623
2018/06/26,15:51:00,99.28,99.28,99.00,99.10,412858
2018/06/26,15:52:00,99.10,99.15,99.09,99.14,123468
2018/06/26,15:53:00,99.14,99.15,99.12,99.14,98130
2018/06/26,15:54:00,99.14,99.17,99.11,99.12,256172
2018/06/26,15:55:00,99.11,99.16,99.09,99.11,181959
2018/06/26,15:56:00,99.11,99.14,99.10,99.14,265294
2018/06/26,15:57:00,99.13,99.15,99.07,99.09,188623
2018/06/26,15:58:00,99.09,99.13,99.09,99.12,142610
2018/06/26,15:59:00,99.12,99.13,99.11,99.13,115860
2018/06/26,16:00:00,99.13,99.38,99.04,99.08,799667
2018/06/27,09:31:00,99.58,99.67,99.35,99.51,83663
2018/06/27,09:32:00,99.52,99.60,99.44,99.54,74489
2018/06/27,09:33:00,99.54,99.81,99.52,99.62,137843
2018/06/27,09:34:00,99.62,99.65,99.43,99.49,186951
2018/06/27,09:35:00,99.50,99.68,99.49,99.66,88555
2018/06/27,09:36:00,99.66,99.83,99.59,99.80,150177
2018/06/27,09:37:00,99.81,99.94,99.70,99.71,86340
2018/06/27,09:38:00,99.71,99.84,99.71,99.79,55973
2018/06/27,09:39:00,99.79,99.83,99.58,99.63,105866
2018/06/27,09:40:00,99.62,99.74,99.59,99.62,59215
2018/06/27,09:41:00,99.62,99.70,99.51,99.51,76213
2018/06/27,09:42:00,99.51,99.55,99.34,99.40,154369
2018/06/27,09:43:00,99.40,99.46,99.32,99.37,75544
2018/06/27,09:44:00,99.37,99.54,99.34,99.53,103423
2018/06/27,09:45:00,99.54,99.61,99.49,99.53,85411
2018/06/27,09:46:00,99.53,99.61,99.53,99.56,57856
2018/06/27,09:47:00,99.56,99.61,99.53,99.57,101573
2018/06/27,09:48:00,99.57,99.62,99.49,99.60,121937
2018/06/27,09:49:00,99.60,99.71,99.58,99.58,115587
2018/06/27,09:50:00,99.59,99.75,99.58,99.67,148884
2018/06/27,09:51:00,99.68,99.69,99.57,99.65,115420
2018/06/27,09:52:00,99.65,99.70,99.60,99.60,170355
2018/06/27,09:53:00,99.60,99.64,99.55,99.56,75839
2018/06/27,09:54:00,99.57,99.68,99.57,99.65,46330
2018/06/27,09:55:00,99.64,99.76,99.64,99.74,71329
2018/06/27,09:56:00,99.74,99.77,99.60,99.61,67773
2018/06/27,09:57:00,99.61,99.70,99.58,99.69,54637
2018/06/27,09:58:00,99.69,99.70,99.61,99.62,23629
2018/06/27,09:59:00,99.61,99.68,99.60,99.65,65202
2018/06/27,10:00:00,99.65,99.65,99.56,99.61,41474
2018/06/27,10:01:00,99.60,99.61,99.42,99.44,109623
2018/06/27,10:02:00,99.45,99.45,99.34,99.39,136945
2018/06/27,10:03:00,99.39,99.39,99.26,99.32,117905
2018/06/27,10:04:00,99.32,99.32,99.17,99.17,70269
2018/06/27,10:05:00,99.18,99.25,99.15,99.24,97091
2018/06/27,10:06:00,99.24,99.32,99.20,99.30,85537
2018/06/27,10:07:00,99.30,99.35,99.28,99.32,55657
2018/06/27,10:08:00,99.32,99.33,99.25,99.30,60930
2018/06/27,10:09:00,99.30,99.37,99.26,99.33,97636
2018/06/27,10:10:00,99.33,99.38,99.33,99.37,59961
2018/06/27,10:11:00,99.36,99.51,99.33,99.50,62386
2018/06/27,10:12:00,99.49,99.53,99.42,99.46,60948
2018/06/27,10:13:00,99.46,99.46,99.36,99.39,62536
2018/06/27,10:14:00,99.39,99.44,99.38,99.40,73131
2018/06/27,10:15:00,99.40,99.53,99.35,99.51,148206
2018/06/27,10:16:00,99.52,99.58,99.50,99.55,48192
2018/06/27,10:17:00,99.55,99.60,99.49,99.54,100063
2018/06/27,10:18:00,99.53,99.59,99.47,99.54,47388
2018/06/27,10:19:00,99.55,99.57,99.52,99.55,34846
2018/06/27,10:20:00,99.55,99.57,99.48,99.50,43650
2018/06/27,10:21:00,99.50,99.53,99.42,99.43,36391
2018/06/27,10:22:00,99.44,99.52,99.44,99.49,46216
2018/06/27,10:23:00,99.49,99.52,99.48,99.50,33146
2018/06/27,10:24:00,99.51,99.52,99.46,99.51,37163
2018/06/27,10:25:00,99.51,99.54,99.50,99.51,25434
2018/06/27,10:26:00,99.51,99.53,99.47,99.52,19555
2018/06/27,10:27:00,99.52,99.56,99.51,99.55,30511
2018/06/27,10:28:00,99.55,99.57,99.52,99.54,27231
2018/06/27,10:29:00,99.54,99.56,99.50,99.51,18950
2018/06/27,10:30:00,99.51,99.53,99.45,99.47,66532
2018/06/27,10:31:00,99.48,99.59,99.48,99.54,86206
2018/06/27,10:32:00,99.54,99.59,99.53,99.56,50004
2018/06/27,10:33:00,99.56,99.58,99.50,99.58,61998
2018/06/27,10:34:00,99.58,99.58,99.55,99.56,32369
2018/06/27,10:35:00,99.56,99.58,99.49,99.50,32301
2018/06/27,10:36:00,99.50,99.51,99.45,99.51,53288
2018/06/27,10:37:00,99.51,99.60,99.50,99.60,76449
2018/06/27,10:38:00,99.60,99.70,99.59,99.69,94291
2018/06/27,10:39:00,99.69,99.81,99.66,99.79,96945
2018/06/27,10:40:00,99.79,99.83,99.78,99.80,45989
2018/06/27,10:41:00,99.80,99.89,99.80,99.84,75134
2018/06/27,10:42:00,99.84,99.86,99.74,99.74,33747
2018/06/27,10:43:00,99.75,99.82,99.72,99.80,59144
2018/06/27,10:44:00,99.80,99.84,99.73,99.76,49674
2018/06/27,10:45:00,99.75,99.77,99.72,99.72,36974
2018/06/27,10:46:00,99.72,99.75,99.66,99.70,51754
2018/06/27,10:47:00,99.71,99.75,99.69,99.73,40368
2018/06/27,10:48:00,99.72,99.75,99.72,99.75,20181
2018/06/27,10:49:00,99.75,99.82,99.74,99.81,45180
2018/06/27,10:50:00,99.79,99.81,99.62,99.66,35585
2018/06/27,10:51:00,99.67,99.69,99.60,99.64,29125
2018/06/27,10:52:00,99.64,99.73,99.62,99.70,80391
2018/06/27,10:53:00,99.70,99.76,99.68,99.71,78390
2018/06/27,10:54:00,99.72,99.75,99.70,99.74,57700
2018/06/27,10:55:00,99.75,99.76,99.70,99.72,55941
2018/06/27,10:56:00,99.73,99.74,99.60,99.68,79646
2018/06/27,10:57:00,99.68,99.77,99.68,99.77,42256
2018/06/27,10:58:00,99.77,99.78,99.74,99.75,35807
2018/06/27,10:59:00,99.75,99.78,99.71,99.72,44213
2018/06/27,11:00:00,99.72,99.73,99.62,99.63,99514
2018/06/27,11:01:00,99.62,99.69,99.60,99.61,50593
2018/06/27,11:02:00,99.60,99.67,99.60,99.64,42181
2018/06/27,11:03:00,99.64,99.77,99.64,99.71,90357
2018/06/27,11:04:00,99.72,99.73,99.64,99.73,44590
2018/06/27,11:05:00,99.73,99.75,99.61,99.62,71678
2018/06/27,11:06:00,99.62,99.63,99.40,99.50,139362
2018/06/27,11:07:00,99.50,99.52,99.34,99.48,169768
2018/06/27,11:08:00,99.48,99.62,99.48,99.54,113286
2018/06/27,11:09:00,99.54,99.58,99.52,99.56,204549
2018/06/27,11:10:00,99.56,99.67,99.53,99.63,63048
2018/06/27,11:11:00,99.63,99.64,99.55,99.57,54238
2018/06/27,11:12:00,99.57,99.60,99.55,99.57,30744
2018/06/27,11:13:00,99.57,99.63,99.49,99.50,125695
2018/06/27,11:14:00,99.50,99.73,99.46,99.68,124401
2018/06/27,11:15:00,99.66,99.69,99.57,99.65,56776
2018/06/27,11:16:00,99.65,99.82,99.63,99.79,127904
2018/06/27,11:17:00,99.79,99.87,99.75,99.82,69617
2018/06/27,11:18:00,99.82,99.89,99.82,99.87,47953
2018/06/27,11:19:00,99.88,99.93,99.85,99.88,107807
2018/06/27,11:20:00,99.89,100.02,99.89,99.99,103833
2018/06/27,11:21:00,99.99,99.99,99.88,99.89,38490
2018/06/27,11:22:00,99.89,99.94,99.83,99.90,47578
2018/06/27,11:23:00,99.90,99.92,99.85,99.85,69865
2018/06/27,11:24:00,99.85,99.87,99.80,99.87,62218
2018/06/27,11:25:00,99.87,99.87,99.65,99.71,148049
2018/06/27,11:26:00,99.71,99.80,99.65,99.73,54501
2018/06/27,11:27:00,99.72,99.72,99.57,99.57,66667
2018/06/27,11:28:00,99.58,99.63,99.55,99.62,58394
2018/06/27,11:29:00,99.62,99.63,99.47,99.47,79774
2018/06/27,11:30:00,99.48,99.55,99.45,99.49,34651
2018/06/27,11:31:00,99.48,99.48,99.38,99.45,70165
2018/06/27,11:32:00,99.46,99.49,99.45,99.47,27108
2018/06/27,11:33:00,99.47,99.57,99.47,99.52,83557
2018/06/27,11:34:00,99.54,99.59,99.50,99.59,39770
2018/06/27,11:35:00,99.59,99.60,99.49,99.51,52319
2018/06/27,11:36:00,99.51,99.53,99.48,99.50,39932
2018/06/27,11:37:00,99.51,99.51,99.44,99.48,38096
2018/06/27,11:38:00,99.48,99.51,99.43,99.49,30623
2018/06/27,11:39:00,99.49,99.49,99.43,99.45,26476
2018/06/27,11:40:00,99.45,99.54,99.40,99.49,64384
2018/06/27,11:41:00,99.49,99.49,99.37,99.38,44560
2018/06/27,11:42:00,99.37,99.43,99.35,99.37,119482
2018/06/27,11:43:00,99.37,99.38,99.30,99.30,36367
2018/06/27,11:44:00,99.30,99.32,99.28,99.28,31991
2018/06/27,11:45:00,99.29,99.37,99.29,99.36,32593
2018/06/27,11:46:00,99.36,99.43,99.34,99.35,55711
2018/06/27,11:47:00,99.35,99.42,99.35,99.40,50744
2018/06/27,11:48:00,99.41,99.46,99.40,99.45,25755
2018/06/27,11:49:00,99.45,99.49,99.42,99.48,33900
2018/06/27,11:50:00,99.47,99.49,99.45,99.45,21791
2018/06/27,11:51:00,99.45,99.46,99.39,99.46,39366
2018/06/27,11:52:00,99.46,99.47,99.33,99.36,38340
2018/06/27,11:53:00,99.36,99.39,99.33,99.39,20598
2018/06/27,11:54:00,99.39,99.42,99.38,99.41,12751
2018/06/27,11:55:00,99.41,99.44,99.39,99.40,14615
2018/06/27,11:56:00,99.40,99.50,99.40,99.46,31766
2018/06/27,11:57:00,99.46,99.47,99.43,99.43,22759
2018/06/27,11:58:00,99.43,99.48,99.42,99.45,32289
2018/06/27,11:59:00,99.46,99.48,99.45,99.46,25970
2018/06/27,12:00:00,99.46,99.48,99.40,99.41,42689
2018/06/27,12:01:00,99.41,99.45,99.36,99.45,29993
2018/06/27,12:02:00,99.45,99.48,99.45,99.47,28517
2018/06/27,12:03:00,99.47,99.48,99.45,99.47,14618
2018/06/27,12:04:00,99.47,99.52,99.46,99.50,61535
2018/06/27,12:05:00,99.50,99.50,99.48,99.50,15052
2018/06/27,12:06:00,99.50,99.51,99.48,99.48,40296
2018/06/27,12:07:00,99.48,99.53,99.48,99.51,41882
2018/06/27,12:08:00,99.52,99.55,99.51,99.53,21952
2018/06/27,12:09:00,99.53,99.54,99.45,99.45,39635
2018/06/27,12:10:00,99.45,99.49,99.45,99.49,15820
2018/06/27,12:11:00,99.49,99.55,99.49,99.51,22275
2018/06/27,12:12:00,99.51,99.51,99.44,99.44,26064
2018/06/27,12:13:00,99.45,99.47,99.40,99.41,20264
2018/06/27,12:14:00,99.41,99.43,99.40,99.43,12708
2018/06/27,12:15:00,99.43,99.45,99.43,99.44,17233
2018/06/27,12:16:00,99.43,99.44,99.37,99.41,41627
2018/06/27,12:17:00,99.41,99.42,99.36,99.38,33509
2018/06/27,12:18:00,99.40,99.44,99.40,99.44,14100
2018/06/27,12:19:00,99.45,99.54,99.44,99.54,55758
2018/06/27,12:20:00,99.54,99.55,99.52,99.55,75671
2018/06/27,12:21:00,99.54,99.54,99.50,99.51,55529
2018/06/27,12:22:00,99.51,99.52,99.48,99.50,16185
2018/06/27,12:23:00,99.50,99.52,99.43,99.44,25346
2018/06/27,12:24:00,99.44,99.46,99.42,99.44,25853
2018/06/27,12:25:00,99.43,99.43,99.34,99.35,36608
2018/06/27,12:26:00,99.35,99.35,99.30,99.33,40813
2018/06/27,12:27:00,99.33,99.36,99.30,99.36,24688
2018/06/27,12:28:00,99.36,99.36,99.30,99.31,25410
2018/06/27,12:29:00,99.31,99.34,99.31,99.33,7562
2018/06/27,12:30:00,99.33,99.36,99.24,99.24,54034
2018/06/27,12:31:00,99.24,99.27,99.15,99.16,40488
2018/06/27,12:32:00,99.16,99.20,99.14,99.15,36413
2018/06/27,12:33:00,99.14,99.16,99.11,99.16,36146
2018/06/27,12:34:00,99.16,99.16,99.09,99.11,44465
2018/06/27,12:35:00,99.11,99.18,99.10,99.18,25176
2018/06/27,12:36:00,99.18,99.18,99.03,99.05,42600
2018/06/27,12:37:00,99.06,99.06,98.96,98.98,88210
2018/06/27,12:38:00,98.99,99.09,98.98,99.08,23923
2018/06/27,12:39:00,99.08,99.12,99.06,99.06,19827
2018/06/27,12:40:00,99.07,99.12,99.02,99.08,29274
2018/06/27,12:41:00,99.08,99.08,99.01,99.03,30448
2018/06/27,12:42:00,99.03,99.06,98.97,98.99,58807
2018/06/27,12:43:00,98.99,99.05,98.97,99.00,23354
2018/06/27,12:44:00,98.99,99.07,98.97,99.03,24891
2018/06/27,12:45:00,99.03,99.04,98.94,98.94,27981
2018/06/27,12:46:00,98.94,98.95,98.88,98.89,66038
2018/06/27,12:47:00,98.89,99.00,98.86,99.00,28842
2018/06/27,12:48:00,99.00,99.06,98.98,99.06,17790
2018/06/27,12:49:00,99.05,99.08,99.01,99.04,63791
2018/06/27,12:50:00,99.04,99.06,99.01,99.03,28623
2018/06/27,12:51:00,99.02,99.13,99.02,99.10,29156
2018/06/27,12:52:00,99.10,99.10,99.03,99.05,23521
2018/06/27,12:53:00,99.05,99.08,99.01,99.01,15848
2018/06/27,12:54:00,99.01,99.05,98.98,99.04,26419
2018/06/27,12:55:00,99.03,99.07,98.94,98.95,62228
2018/06/27,12:56:00,98.95,99.05,98.94,99.04,17289
2018/06/27,12:57:00,99.04,99.05,98.98,99.02,18675
2018/06/27,12:58:00,99.02,99.03,98.98,99.03,18224
2018/06/27,12:59:00,99.03,99.04,98.92,98.94,35682
2018/06/27,13:00:00,98.94,98.95,98.81,98.82,64608
2018/06/27,13:01:00,98.81,98.90,98.77,98.89,53990
2018/06/27,13:02:00,98.89,98.93,98.87,98.93,22374
2018/06/27,13:03:00,98.93,98.95,98.84,98.86,30703
2018/06/27,13:04:00,98.87,98.94,98.80,98.94,25302
2018/06/27,13:05:00,98.94,98.99,98.92,98.98,24168
2018/06/27,13:06:00,98.97,98.97,98.92,98.95,31718
2018/06/27,13:07:00,98.95,98.96,98.85,98.86,50608
2018/06/27,13:08:00,98.87,98.94,98.85,98.90,45305
2018/06/27,13:09:00,98.89,98.89,98.81,98.82,36998
2018/06/27,13:10:00,98.82,98.83,98.67,98.70,68363
2018/06/27,13:11:00,98.71,98.74,98.66,98.68,70961
2018/06/27,13:12:00,98.67,98.79,98.67,98.78,93613
2018/06/27,13:13:00,98.77,98.81,98.74,98.76,65131
2018/06/27,13:14:00,98.76,98.77,98.67,98.68,49518
2018/06/27,13:15:00,98.69,98.71,98.64,98.64,61429
2018/06/27,13:16:00,98.64,98.68,98.50,98.54,78685
2018/06/27,13:17:00,98.54,98.57,98.52,98.53,28137
2018/06/27,13:18:00,98.53,98.57,98.44,98.44,92590
2018/06/27,13:19:00,98.44,98.48,98.36,98.40,89217
2018/06/27,13:20:00,98.40,98.41,98.29,98.29,61558
2018/06/27,13:21:00,98.29,98.48,98.25,98.45,73436
2018/06/27,13:22:00,98.45,98.54,98.44,98.50,76971
2018/06/27,13:23:00,98.50,98.50,98.41,98.44,37219
2018/06/27,13:24:00,98.44,98.48,98.40,98.44,23713
2018/06/27,13:25:00,98.45,98.57,98.45,98.54,50685
2018/06/27,13:26:00,98.53,98.57,98.50,98.55,25078
2018/06/27,13:27:00,98.55,98.57,98.40,98.57,59607
2018/06/27,13:28:00,98.57,98.58,98.49,98.54,28323
2018/06/27,13:29:00,98.54,98.59,98.50,98.59,14600
2018/06/27,13:30:00,98.59,98.59,98.50,98.55,25729
2018/06/27,13:31:00,98.55,98.56,98.46,98.47,34304
2018/06/27,13:32:00,98.49,98.52,98.43,98.50,41774
2018/06/27,13:33:00,98.51,98.53,98.45,98.53,20112
2018/06/27,13:34:00,98.53,98.60,98.53,98.58,22534
2018/06/27,13:35:00,98.59,98.70,98.58,98.69,35007
2018/06/27,13:36:00,98.69,98.70,98.66,98.66,15687
2018/06/27,13:37:00,98.66,98.66,98.57,98.59,35496
2018/06/27,13:38:00,98.59,98.66,98.59,98.60,43640
2018/06/27,13:39:00,98.60,98.65,98.54,98.54,34303
2018/06/27,13:40:00,98.54,98.62,98.54,98.62,23536
2018/06/27,13:41:00,98.62,98.70,98.59,98.69,39286
2018/06/27,13:42:00,98.68,98.74,98.67,98.72,80078
2018/06/27,13:43:00,98.71,98.71,98.60,98.66,48489
2018/06/27,13:44:00,98.66,98.70,98.65,98.65,28969
2018/06/27,13:45:00,98.65,98.69,98.60,98.60,15853
2018/06/27,13:46:00,98.59,98.61,98.53,98.53,21853
2018/06/27,13:47:00,98.54,98.61,98.54,98.55,43457
2018/06/27,13:48:00,98.56,98.57,98.49,98.49,52636
2018/06/27,13:49:00,98.48,98.52,98.36,98.38,77561
2018/06/27,13:50:00,98.38,98.38,98.21,98.23,290120
2018/06/27,13:51:00,98.23,98.23,98.07,98.08,80792
2018/06/27,13:52:00,98.08,98.23,98.08,98.18,56943
2018/06/27,13:53:00,98.18,98.19,98.04,98.09,149166
2018/06/27,13:54:00,98.08,98.21,98.06,98.19,42689
2018/06/27,13:55:00,98.17,98.19,98.13,98.15,20962
2018/06/27,13:56:00,98.15,98.15,98.03,98.07,47643
2018/06/27,13:57:00,98.07,98.14,98.04,98.12,42617
2018/06/27,13:58:00,98.12,98.28,98.09,98.27,52583
2018/06/27,13:59:00,98.27,98.27,98.16,98.21,31686
2018/06/27,14:00:00,98.21,98.30,98.16,98.25,88135
2018/06/27,14:01:00,98.25,98.32,98.19,98.31,43140
2018/06/27,14:02:00,98.32,98.44,98.31,98.43,55827
2018/06/27,14:03:00,98.42,98.45,98.37,98.40,24325
2018/06/27,14:04:00,98.40,98.40,98.31,98.34,40841
2018/06/27,14:05:00,98.34,98.42,98.33,98.38,21936
2018/06/27,14:06:00,98.38,98.40,98.30,98.31,28958
2018/06/27,14:07:00,98.32,98.34,98.27,98.30,57731
2018/06/27,14:08:00,98.30,98.34,98.25,98.28,62848
2018/06/27,14:09:00,98.29,98.30,98.12,98.13,64753
2018/06/27,14:10:00,98.13,98.13,98.02,98.06,69305
2018/06/27,14:11:00,98.06,98.13,98.04,98.13,32602
2018/06/27,14:12:00,98.14,98.19,98.12,98.13,58358
2018/06/27,14:13:00,98.13,98.16,98.02,98.16,61778
2018/06/27,14:14:00,98.17,98.22,98.12,98.21,36387
2018/06/27,14:15:00,98.21,98.24,98.15,98.24,37680
2018/06/27,14:16:00,98.24,98.24,98.16,98.21,20515
2018/06/27,14:17:00,98.21,98.22,98.09,98.21,57951
2018/06/27,14:18:00,98.23,98.34,98.22,98.31,60423
2018/06/27,14:19:00,98.30,98.33,98.24,98.30,23081
2018/06/27,14:20:00,98.31,98.37,98.29,98.32,37043
2018/06/27,14:21:00,98.32,98.40,98.32,98.39,40537
2018/06/27,14:22:00,98.37,98.43,98.36,98.36,22001
2018/06/27,14:23:00,98.36,98.44,98.34,98.44,25675
2018/06/27,14:24:00,98.44,98.47,98.37,98.37,55736
2018/06/27,14:25:00,98.38,98.38,98.34,98.37,25096
2018/06/27,14:26:00,98.37,98.42,98.37,98.38,14597
2018/06/27,14:27:00,98.38,98.41,98.34,98.38,38326
2018/06/27,14:28:00,98.38,98.44,98.32,98.40,26911
2018/06/27,14:29:00,98.40,98.40,98.27,98.29,44332
2018/06/27,14:30:00,98.28,98.31,98.21,98.21,33779
2018/06/27,14:31:00,98.21,98.29,98.13,98.29,50430
2018/06/27,14:32:00,98.28,98.29,98.25,98.29,33874
2018/06/27,14:33:00,98.29,98.41,98.29,98.34,48745
2018/06/27,14:34:00,98.34,98.35,98.27,98.31,12903
2018/06/27,14:35:00,98.31,98.32,98.24,98.28,20309
2018/06/27,14:36:00,98.29,98.42,98.29,98.41,79329
2018/06/27,14:37:00,98.42,98.49,98.40,98.46,53290
2018/06/27,14:38:00,98.46,98.51,98.46,98.48,94628
2018/06/27,14:39:00,98.48,98.48,98.41,98.45,20931
2018/06/27,14:40:00,98.45,98.54,98.43,98.51,28066
2018/06/27,14:41:00,98.52,98.54,98.50,98.54,23516
2018/06/27,14:42:00,98.54,98.55,98.51,98.52,16510
2018/06/27,14:43:00,98.52,98.56,98.48,98.56,23565
2018/06/27,14:44:00,98.56,98.56,98.48,98.50,26809
2018/06/27,14:45:00,98.50,98.50,98.44,98.47,26637
2018/06/27,14:46:00,98.46,98.52,98.45,98.52,15602
2018/06/27,14:47:00,98.50,98.57,98.50,98.55,32193
2018/06/27,14:48:00,98.55,98.58,98.44,98.45,69326
2018/06/27,14:49:00,98.44,98.46,98.33,98.37,36776
2018/06/27,14:50:00,98.38,98.40,98.34,98.37,21453
2018/06/27,14:51:00,98.38,98.39,98.32,98.33,29001
2018/06/27,14:52:00,98.33,98.34,98.24,98.29,46558
2018/06/27,14:53:00,98.29,98.33,98.25,98.26,19910
2018/06/27,14:54:00,98.25,98.25,98.18,98.18,55310
2018/06/27,14:55:00,98.18,98.18,98.10,98.10,46617
2018/06/27,14:56:00,98.10,98.13,98.07,98.09,76520
2018/06/27,14:57:00,98.09,98.13,98.05,98.11,53852
2018/06/27,14:58:00,98.11,98.15,98.08,98.09,33748
2018/06/27,14:59:00,98.10,98.10,98.04,98.05,44307
2018/06/27,15:00:00,98.06,98.11,98.03,98.07,77385
2018/06/27,15:01:00,98.10,98.14,98.04,98.08,50157
2018/06/27,15:02:00,98.08,98.13,98.04,98.07,73070
2018/06/27,15:03:00,98.07,98.07,98.01,98.02,69948
2018/06/27,15:04:00,98.02,98.03,97.96,97.99,111543
2018/06/27,15:05:00,97.99,98.05,97.98,98.02,123340
2018/06/27,15:06:00,98.02,98.06,98.00,98.06,73304
2018/06/27,15:07:00,98.06,98.07,97.97,97.97,54034
2018/06/27,15:08:00,97.97,97.98,97.92,97.97,62277
2018/06/27,15:09:00,97.98,97.98,97.86,97.91,150397
2018/06/27,15:10:00,97.91,97.92,97.81,97.83,82289
2018/06/27,15:11:00,97.84,97.84,97.76,97.83,82342
2018/06/27,15:12:00,97.83,97.95,97.83,97.85,47915
2018/06/27,15:13:00,97.84,97.86,97.79,97.81,26564
2018/06/27,15:14:00,97.81,97.86,97.76,97.79,44753
2018/06/27,15:15:00,97.79,97.79,97.60,97.73,144783
2018/06/27,15:16:00,97.73,97.74,97.66,97.67,63472
2018/06/27,15:17:00,97.67,97.75,97.66,97.72,91678
2018/06/27,15:18:00,97.73,97.87,97.72,97.83,103962
2018/06/27,15:19:00,97.83,97.94,97.80,97.87,98134
2018/06/27,15:20:00,97.88,97.90,97.82,97.87,66260
2018/06/27,15:21:00,97.87,97.94,97.78,97.78,63128
2018/06/27,15:22:00,97.79,97.82,97.73,97.75,68971
2018/06/27,15:23:00,97.75,97.80,97.75,97.79,38575
2018/06/27,15:24:00,97.79,97.81,97.72,97.76,119689
2018/06/27,15:25:00,97.76,97.84,97.72,97.83,84375
2018/06/27,15:26:00,97.84,97.85,97.75,97.79,108106
2018/06/27,15:27:00,97.79,97.81,97.74,97.79,67465
2018/06/27,15:28:00,97.79,97.97,97.78,97.96,195434
2018/06/27,15:29:00,97.96,98.05,97.95,98.02,169265
2018/06/27,15:30:00,98.03,98.03,97.93,98.02,170083
2018/06/27,15:31:00,98.01,98.02,97.94,98.02,76141
2018/06/27,15:32:00,98.02,98.04,97.92,98.01,77987
2018/06/27,15:33:00,98.02,98.06,97.98,98.03,100958
2018/06/27,15:34:00,98.03,98.15,98.03,98.08,86077
2018/06/27,15:35:00,98.09,98.16,98.03,98.03,69686
2018/06/27,15:36:00,98.03,98.03,97.96,97.96,58449
2018/06/27,15:37:00,97.96,98.05,97.95,98.02,102157
2018/06/27,15:38:00,98.02,98.05,97.90,97.90,105128
2018/06/27,15:39:00,97.89,97.94,97.88,97.91,142148
2018/06/27,15:40:00,97.91,98.00,97.87,97.98,79599
2018/06/27,15:41:00,97.99,98.09,97.93,98.03,170759
2018/06/27,15:42:00,98.04,98.12,98.03,98.08,133064
2018/06/27,15:43:00,98.07,98.14,98.05,98.07,128556
2018/06/27,15:44:00,98.08,98.11,98.01,98.04,133061
2018/06/27,15:45:00,98.04,98.08,98.00,98.04,73948
2018/06/27,15:46:00,98.03,98.04,97.91,97.92,113253
2018/06/27,15:47:00,97.93,97.97,97.85,97.88,159589
2018/06/27,15:48:00,97.88,97.92,97.77,97.79,101367
2018/06/27,15:49:00,97.79,97.85,97.73,97.73,108545
2018/06/27,15:50:00,97.73,97.77,97.57,97.58,140151
2018/06/27,15:51:00,97.58,97.65,97.44,97.63,382226
2018/06/27,15:52:00,97.63,97.73,97.57,97.70,155251
2018/06/27,15:53:00,97.70,97.77,97.70,97.74,96241
2018/06/27,15:54:00,97.74,97.79,97.65,97.68,133221
2018/06/27,15:55:00,97.68,97.80,97.63,97.79,160332
2018/06/27,15:56:00,97.79,97.92,97.77,97.88,285507
2018/06/27,15:57:00,97.88,97.91,97.74,97.85,2431146
2018/06/27,15:58:00,97.86,97.87,97.70,97.76,199443
2018/06/27,15:59:00,97.75,97.77,97.62,97.65,259309
2018/06/27,16:00:00,97.65,97.94,97.48,97.54,665591
2018/06/28,09:31:00,97.38,97.60,97.26,97.52,173183
2018/06/28,09:32:00,97.53,97.96,97.51,97.91,150235
2018/06/28,09:33:00,97.91,98.15,97.87,97.96,101681
2018/06/28,09:34:00,97.96,98.01,97.86,98.00,123410
2018/06/28,09:35:00,97.99,98.15,97.98,98.06,117163
2018/06/28,09:36:00,98.06,98.24,98.06,98.23,91933
2018/06/28,09:37:00,98.23,98.25,98.12,98.20,138966
2018/06/28,09:38:00,98.22,98.23,98.12,98.15,144590
2018/06/28,09:39:00,98.15,98.23,98.07,98.07,70649
2018/06/28,09:40:00,98.07,98.07,97.94,97.95,96641
2018/06/28,09:41:00,97.94,97.97,97.79,97.95,79352
2018/06/28,09:42:00,97.95,98.18,97.93,98.16,120003
2018/06/28,09:43:00,98.16,98.20,97.92,97.92,86419
2018/06/28,09:44:00,97.93,98.08,97.93,97.99,67216
2018/06/28,09:45:00,97.99,98.03,97.93,97.96,67417
2018/06/28,09:46:00,97.96,97.96,97.61,97.64,118213
2018/06/28,09:47:00,97.64,97.80,97.63,97.69,102228
2018/06/28,09:48:00,97.69,97.70,97.58,97.61,205057
2018/06/28,09:49:00,97.61,97.63,97.51,97.57,170671
2018/06/28,09:50:00,97.57,97.70,97.55,97.68,108797
2018/06/28,09:51:00,97.68,97.75,97.64,97.71,108582
2018/06/28,09:52:00,97.71,97.87,97.63,97.79,104910
2018/06/28,09:53:00,97.79,97.93,97.79,97.93,67933
2018/06/28,09:54:00,97.93,98.13,97.91,98.04,156707
2018/06/28,09:55:00,98.03,98.20,97.98,98.17,151986
2018/06/28,09:56:00,98.16,98.22,98.09,98.15,96480
2018/06/28,09:57:00,98.14,98.32,98.11,98.29,139569
2018/06/28,09:58:00,98.28,98.28,98.17,98.18,67218
2018/06/28,09:59:00,98.18,98.22,98.06,98.14,62092
2018/06/28,10:00:00,98.15,98.27,98.15,98.19,64200
2018/06/28,10:01:00,98.19,98.26,98.12,98.16,85471
2018/06/28,10:02:00,98.16,98.28,98.16,98.19,51488
2018/06/28,10:03:00,98.19,98.33,98.13,98.28,151096
2018/06/28,10:04:00,98.28,98.35,98.11,98.11,91672
2018/06/28,10:05:00,98.11,98.13,97.95,97.99,57480
2018/06/28,10:06:00,98.00,98.02,97.94,98.00,59446
2018/06/28,10:07:00,98.00,98.10,97.94,98.06,77045
2018/06/28,10:08:00,98.07,98.09,97.93,98.00,81575
2018/06/28,10:09:00,98.00,98.22,98.00,98.15,62087
2018/06/28,10:10:00,98.14,98.18,98.01,98.05,51166
2018/06/28,10:11:00,98.05,98.14,97.82,97.85,69311
2018/06/28,10:12:00,97.86,97.94,97.86,97.92,38866
2018/06/28,10:13:00,97.92,98.14,97.88,98.14,79368
2018/06/28,10:14:00,98.14,98.14,97.91,97.94,83496
2018/06/28,10:15:00,97.94,98.04,97.94,97.96,117771
2018/06/28,10:16:00,97.95,98.05,97.86,97.96,76157
2018/06/28,10:17:00,97.95,97.95,97.82,97.82,97279
2018/06/28,10:18:00,97.82,97.97,97.82,97.89,95961
2018/06/28,10:19:00,97.88,98.04,97.86,97.90,88423
2018/06/28,10:20:00,97.90,97.93,97.82,97.89,65276
2018/06/28,10:21:00,97.89,97.90,97.75,97.77,87008
2018/06/28,10:22:00,97.77,97.91,97.77,97.89,80253
2018/06/28,10:23:00,97.89,97.98,97.85,97.93,101587
2018/06/28,10:24:00,97.92,97.92,97.78,97.80,63052
2018/06/28,10:25:00,97.80,98.00,97.80,98.00,44974
2018/06/28,10:26:00,97.99,98.10,97.92,98.06,153474
2018/06/28,10:27:00,98.06,98.06,97.99,98.02,80363
2018/06/28,10:28:00,98.02,98.06,97.92,97.95,45951
2018/06/28,10:29:00,97.95,97.97,97.83,97.85,53982
2018/06/28,10:30:00,97.85,97.91,97.80,97.88,45087
2018/06/28,10:31:00,97.88,97.89,97.70,97.71,72503
2018/06/28,10:32:00,97.71,97.81,97.71,97.76,40902
2018/06/28,10:33:00,97.76,97.76,97.66,97.71,66021
2018/06/28,10:34:00,97.70,97.83,97.68,97.77,89412
2018/06/28,10:35:00,97.77,97.78,97.66,97.66,42959
2018/06/28,10:36:00,97.65,97.74,97.59,97.65,80579
2018/06/28,10:37:00,97.65,97.69,97.59,97.64,45293
2018/06/28,10:38:00,97.64,97.64,97.52,97.58,75193
2018/06/28,10:39:00,97.58,97.62,97.55,97.57,71496
2018/06/28,10:40:00,97.57,97.84,97.57,97.84,84879
2018/06/28,10:41:00,97.83,97.84,97.76,97.79,40726
2018/06/28,10:42:00,97.79,97.83,97.72,97.75,43749
2018/06/28,10:43:00,97.75,97.94,97.71,97.94,92585
2018/06/28,10:44:00,97.93,98.03,97.93,98.01,148408
2018/06/28,10:45:00,98.02,98.12,97.99,98.07,135336
2018/06/28,10:46:00,98.07,98.14,98.07,98.10,57956
2018/06/28,10:47:00,98.09,98.14,98.04,98.12,57806
2018/06/28,10:48:00,98.12,98.12,98.02,98.08,58377
2018/06/28,10:49:00,98.07,98.12,98.03,98.09,42481
2018/06/28,10:50:00,98.08,98.11,98.03,98.03,53003
2018/06/28,10:51:00,98.03,98.09,97.96,98.00,69514
2018/06/28,10:52:00,98.00,98.08,97.86,97.92,108874
2018/06/28,10:53:00,97.93,98.15,97.93,98.14,83802
2018/06/28,10:54:00,98.14,98.26,98.12,98.25,103491
2018/06/28,10:55:00,98.25,98.28,98.16,98.17,39869
2018/06/28,10:56:00,98.17,98.21,98.14,98.21,36806
2018/06/28,10:57:00,98.20,98.34,98.16,98.31,55788
2018/06/28,10:58:00,98.31,98.31,98.26,98.27,31421
2018/06/28,10:59:00,98.27,98.46,98.27,98.37,102182
2018/06/28,11:00:00,98.37,98.44,98.32,98.43,59001
2018/06/28,11:01:00,98.44,98.52,98.44,98.51,94440
2018/06/28,11:02:00,98.50,98.52,98.42,98.48,97110
2018/06/28,11:03:00,98.48,98.52,98.39,98.49,85080
2018/06/28,11:04:00,98.48,98.48,98.41,98.44,53466
2018/06/28,11:05:00,98.44,98.50,98.41,98.50,75423
2018/06/28,11:06:00,98.50,98.53,98.40,98.43,61585
2018/06/28,11:07:00,98.43,98.47,98.39,98.39,52641
2018/06/28,11:08:00,98.39,98.44,98.35,98.37,44583
2018/06/28,11:09:00,98.37,98.43,98.31,98.35,142039
2018/06/28,11:10:00,98.35,98.43,98.31,98.42,142316
2018/06/28,11:11:00,98.44,98.46,98.32,98.39,70310
2018/06/28,11:12:00,98.39,98.39,98.30,98.37,46406
2018/06/28,11:13:00,98.37,98.41,98.33,98.36,35710
2018/06/28,11:14:00,98.37,98.40,98.28,98.29,36425
2018/06/28,11:15:00,98.29,98.33,98.20,98.33,51508
2018/06/28,11:16:00,98.30,98.38,98.30,98.37,37903
2018/06/28,11:17:00,98.37,98.41,98.32,98.39,45647
2018/06/28,11:18:00,98.39,98.39,98.26,98.28,82072
2018/06/28,11:19:00,98.29,98.38,98.28,98.34,75683
2018/06/28,11:20:00,98.35,98.54,98.32,98.54,79409
2018/06/28,11:21:00,98.53,98.55,98.40,98.49,106862
2018/06/28,11:22:00,98.48,98.49,98.28,98.29,85570
2018/06/28,11:23:00,98.32,98.40,98.28,98.40,61004
2018/06/28,11:24:00,98.40,98.45,98.38,98.42,44231
2018/06/28,11:25:00,98.42,98.54,98.42,98.51,53971
2018/06/28,11:26:00,98.52,98.62,98.52,98.61,73894
2018/06/28,11:27:00,98.61,98.68,98.61,98.64,51759
2018/06/28,11:28:00,98.64,98.73,98.63,98.72,64901
2018/06/28,11:29:00,98.72,98.75,98.69,98.69,48839
2018/06/28,11:30:00,98.69,98.70,98.59,98.65,51468
2018/06/28,11:31:00,98.64,98.66,98.57,98.64,74760
2018/06/28,11:32:00,98.64,98.72,98.63,98.70,53614
2018/06/28,11:33:00,98.70,98.73,98.67,98.68,44001
2018/06/28,11:34:00,98.69,98.69,98.61,98.63,36044
2018/06/28,11:35:00,98.62,98.67,98.59,98.63,61621
2018/06/28,11:36:00,98.63,98.65,98.59,98.61,38242
2018/06/28,11:37:00,98.61,98.68,98.60,98.68,47289
2018/06/28,11:38:00,98.68,98.74,98.65,98.65,77270
2018/06/28,11:39:00,98.65,98.72,98.63,98.71,51139
2018/06/28,11:40:00,98.71,98.85,98.70,98.82,150445
2018/06/28,11:41:00,98.81,98.82,98.72,98.76,41162
2018/06/28,11:42:00,98.75,98.75,98.61,98.64,36846
2018/06/28,11:43:00,98.64,98.69,98.57,98.59,52510
2018/06/28,11:44:00,98.59,98.61,98.54,98.60,32769
2018/06/28,11:45:00,98.59,98.61,98.57,98.59,41994
2018/06/28,11:46:00,98.59,98.64,98.55,98.57,22527
2018/06/28,11:47:00,98.57,98.59,98.51,98.51,21484
2018/06/28,11:48:00,98.51,98.52,98.46,98.48,40920
2018/06/28,11:49:00,98.48,98.49,98.42,98.44,68235
2018/06/28,11:50:00,98.44,98.46,98.34,98.35,91380
2018/06/28,11:51:00,98.35,98.40,98.35,98.38,48936
2018/06/28,11:52:00,98.38,98.45,98.37,98.37,54202
2018/06/28,11:53:00,98.37,98.41,98.36,98.37,34727
2018/06/28,11:54:00,98.37,98.45,98.37,98.39,46220
2018/06/28,11:55:00,98.39,98.44,98.32,98.35,42294
2018/06/28,11:56:00,98.35,98.35,98.26,98.33,42175
2018/06/28,11:57:00,98.33,98.37,98.27,98.30,95502
2018/06/28,11:58:00,98.30,98.39,98.29,98.37,62690
2018/06/28,11:59:00,98.37,98.39,98.36,98.36,60568
2018/06/28,12:00:00,98.36,98.39,98.27,98.31,49574
2018/06/28,12:01:00,98.32,98.39,98.26,98.29,40985
2018/06/28,12:02:00,98.29,98.41,98.26,98.41,28639
2018/06/28,12:03:00,98.41,98.45,98.40,98.41,24356
2018/06/28,12:04:00,98.41,98.44,98.40,98.41,52693
2018/06/28,12:05:00,98.41,98.43,98.39,98.40,93623
2018/06/28,12:06:00,98.40,98.45,98.37,98.39,26393
2018/06/28,12:07:00,98.38,98.40,98.27,98.29,41794
2018/06/28,12:08:00,98.29,98.33,98.24,98.25,37460
2018/06/28,12:09:00,98.24,98.24,98.15,98.19,60129
2018/06/28,12:10:00,98.18,98.19,98.10,98.13,94340
2018/06/28,12:11:00,98.14,98.18,98.11,98.12,42584
2018/06/28,12:12:00,98.11,98.19,98.09,98.18,32185
2018/06/28,12:13:00,98.17,98.18,98.12,98.12,17672
2018/06/28,12:14:00,98.11,98.15,98.08,98.14,20095
2018/06/28,12:15:00,98.14,98.18,98.13,98.18,29751
2018/06/28,12:16:00,98.17,98.17,98.14,98.15,20929
2018/06/28,12:17:00,98.15,98.18,98.13,98.16,19053
2018/06/28,12:18:00,98.17,98.18,98.13,98.16,35640
2018/06/28,12:19:00,98.16,98.20,98.15,98.18,22253
2018/06/28,12:20:00,98.17,98.18,98.11,98.17,36962
2018/06/28,12:21:00,98.16,98.20,98.14,98.19,16792
2018/06/28,12:22:00,98.19,98.20,98.16,98.17,10791
2018/06/28,12:23:00,98.17,98.17,97.99,98.06,182558
2018/06/28,12:24:00,98.06,98.06,97.99,98.02,37865
2018/06/28,12:25:00,98.02,98.05,98.00,98.03,16229
2018/06/28,12:26:00,98.02,98.06,97.98,98.03,28181
2018/06/28,12:27:00,98.03,98.03,97.99,97.99,21898
2018/06/28,12:28:00,97.99,98.00,97.93,97.96,37396
2018/06/28,12:29:00,97.97,98.01,97.97,98.00,26751
2018/06/28,12:30:00,98.01,98.03,97.99,98.01,25770
2018/06/28,12:31:00,98.00,98.00,97.96,97.98,35145
2018/06/28,12:32:00,97.96,97.99,97.96,97.98,42434
2018/06/28,12:33:00,97.98,97.98,97.93,97.94,48475
2018/06/28,12:34:00,97.94,97.94,97.88,97.92,79116
2018/06/28,12:35:00,97.92,97.92,97.85,97.87,57141
2018/06/28,12:36:00,97.87,97.87,97.84,97.84,45811
2018/06/28,12:37:00,97.84,97.87,97.79,97.85,81541
2018/06/28,12:38:00,97.85,97.89,97.75,97.78,51630
2018/06/28,12:39:00,97.77,97.89,97.77,97.88,42819
2018/06/28,12:40:00,97.88,97.93,97.86,97.92,19505
2018/06/28,12:41:00,97.93,97.93,97.85,97.91,37324
2018/06/28,12:42:00,97.91,97.94,97.86,97.87,13125
2018/06/28,12:43:00,97.85,97.92,97.82,97.92,35222
2018/06/28,12:44:00,97.92,97.92,97.89,97.90,21151
2018/06/28,12:45:00,97.90,97.91,97.88,97.90,19262
2018/06/28,12:46:00,97.90,97.90,97.81,97.88,43140
2018/06/28,12:47:00,97.87,97.90,97.83,97.85,15520
2018/06/28,12:48:00,97.85,97.87,97.82,97.87,22687
2018/06/28,12:49:00,97.87,97.91,97.87,97.89,18037
2018/06/28,12:50:00,97.90,97.93,97.88,97.93,20248
2018/06/28,12:51:00,97.93,98.08,97.93,98.08,66000
2018/06/28,12:52:00,98.08,98.11,98.06,98.11,38101
2018/06/28,12:53:00,98.11,98.12,98.08,98.09,27600
2018/06/28,12:54:00,98.08,98.15,98.08,98.10,28500
2018/06/28,12:55:00,98.10,98.13,98.09,98.12,26349
2018/06/28,12:56:00,98.13,98.14,98.11,98.12,28917
2018/06/28,12:57:00,98.13,98.13,98.07,98.13,56153
2018/06/28,12:58:00,98.13,98.17,98.12,98.16,64090
2018/06/28,12:59:00,98.16,98.22,98.15,98.20,40105
2018/06/28,13:00:00,98.20,98.27,98.19,98.22,53076
2018/06/28,13:01:00,98.23,98.27,98.17,98.17,61027
2018/06/28,13:02:00,98.18,98.21,98.16,98.20,27758
2018/06/28,13:03:00,98.20,98.24,98.18,98.22,16754
2018/06/28,13:04:00,98.22,98.26,98.22,98.24,34245
2018/06/28,13:05:00,98.24,98.24,98.20,98.20,38787
2018/06/28,13:06:00,98.21,98.27,98.16,98.17,40778
2018/06/28,13:07:00,98.17,98.21,98.17,98.19,17231
2018/06/28,13:08:00,98.20,98.25,98.19,98.20,24998
2018/06/28,13:09:00,98.20,98.22,98.18,98.21,23620
2018/06/28,13:10:00,98.21,98.24,98.20,98.21,34489
2018/06/28,13:11:00,98.21,98.26,98.19,98.24,40019
2018/06/28,13:12:00,98.23,98.23,98.18,98.18,20663
2018/06/28,13:13:00,98.18,98.21,98.17,98.20,17054
2018/06/28,13:14:00,98.20,98.24,98.17,98.19,28752
2018/06/28,13:15:00,98.19,98.20,98.16,98.17,25183
2018/06/28,13:16:00,98.17,98.21,98.15,98.21,35015
2018/06/28,13:17:00,98.20,98.30,98.19,98.27,47581
2018/06/28,13:18:00,98.27,98.27,98.18,98.21,30733
2018/06/28,13:19:00,98.21,98.23,98.18,98.20,21387
2018/06/28,13:20:00,98.20,98.24,98.17,98.22,23920
2018/06/28,13:21:00,98.22,98.24,98.19,98.23,31393
2018/06/28,13:22:00,98.23,98.23,98.20,98.23,19673
2018/06/28,13:23:00,98.23,98.33,98.22,98.32,42221
2018/06/28,13:24:00,98.32,98.32,98.25,98.27,37342
2018/06/28,13:25:00,98.27,98.27,98.21,98.21,49642
2018/06/28,13:26:00,98.20,98.21,98.17,98.18,54387
2018/06/28,13:27:00,98.18,98.23,98.15,98.20,80430
2018/06/28,13:28:00,98.20,98.21,98.17,98.20,54735
2018/06/28,13:29:00,98.20,98.25,98.18,98.20,30478
2018/06/28,13:30:00,98.20,98.26,98.20,98.24,16444
2018/06/28,13:31:00,98.24,98.27,98.22,98.23,34593
2018/06/28,13:32:00,98.23,98.26,98.20,98.22,40237
2018/06/28,13:33:00,98.22,98.31,98.21,98.31,25927
2018/06/28,13:34:00,98.32,98.34,98.29,98.31,31764
2018/06/28,13:35:00,98.31,98.38,98.31,98.37,22634
2018/06/28,13:36:00,98.37,98.42,98.33,98.42,56210
2018/06/28,13:37:00,98.42,98.42,98.34,98.42,31159
2018/06/28,13:38:00,98.41,98.42,98.36,98.40,20518
2018/06/28,13:39:00,98.40,98.41,98.35,98.37,27811
2018/06/28,13:40:00,98.37,98.40,98.28,98.31,40777
2018/06/28,13:41:00,98.31,98.34,98.30,98.34,11647
2018/06/28,13:42:00,98.35,98.37,98.30,98.32,43973
2018/06/28,13:43:00,98.32,98.42,98.32,98.41,12833
2018/06/28,13:44:00,98.41,98.49,98.41,98.42,52267
2018/06/28,13:45:00,98.42,98.42,98.37,98.37,21095
2018/06/28,13:46:00,98.37,98.39,98.36,98.37,26716
2018/06/28,13:47:00,98.36,98.36,98.31,98.33,35260
2018/06/28,13:48:00,98.33,98.36,98.31,98.33,45066
2018/06/28,13:49:00,98.33,98.37,98.26,98.31,37302
2018/06/28,13:50:00,98.31,98.33,98.28,98.30,20961
2018/06/28,13:51:00,98.30,98.32,98.28,98.32,19896
2018/06/28,13:52:00,98.32,98.33,98.30,98.33,23701
2018/06/28,13:53:00,98.32,98.40,98.32,98.39,25570
2018/06/28,13:54:00,98.39,98.41,98.36,98.41,32773
2018/06/28,13:55:00,98.41,98.45,98.40,98.41,18945
2018/06/28,13:56:00,98.40,98.45,98.37,98.43,45308
2018/06/28,13:57:00,98.43,98.44,98.39,98.42,28209
2018/06/28,13:58:00,98.42,98.42,98.39,98.40,28650
2018/06/28,13:59:00,98.40,98.42,98.36,98.38,35894
2018/06/28,14:00:00,98.38,98.46,98.37,98.42,31952
2018/06/28,14:01:00,98.42,98.47,98.40,98.41,34509
2018/06/28,14:02:00,98.42,98.43,98.41,98.43,15520
2018/06/28,14:03:00,98.43,98.46,98.40,98.41,35835
2018/06/28,14:04:00,98.42,98.51,98.42,98.50,38809
2018/06/28,14:05:00,98.51,98.52,98.48,98.51,27974
2018/06/28,14:06:00,98.51,98.56,98.51,98.55,32703
2018/06/28,14:07:00,98.55,98.56,98.52,98.53,17386
2018/06/28,14:08:00,98.53,98.59,98.52,98.57,52140
2018/06/28,14:09:00,98.57,98.58,98.51,98.52,45875
2018/06/28,14:10:00,98.53,98.57,98.52,98.54,39309
2018/06/28,14:11:00,98.54,98.55,98.49,98.53,36581
2018/06/28,14:12:00,98.54,98.55,98.50,98.51,45074
2018/06/28,14:13:00,98.51,98.54,98.50,98.50,25699
2018/06/28,14:14:00,98.50,98.56,98.50,98.50,39877
2018/06/28,14:15:00,98.51,98.51,98.47,98.48,21838
2018/06/28,14:16:00,98.48,98.49,98.47,98.47,16988
2018/06/28,14:17:00,98.47,98.53,98.47,98.52,41207
2018/06/28,14:18:00,98.52,98.59,98.50,98.55,47621
2018/06/28,14:19:00,98.56,98.56,98.52,98.54,40596
2018/06/28,14:20:00,98.54,98.63,98.54,98.63,42916
2018/06/28,14:21:00,98.62,98.69,98.62,98.66,53415
2018/06/28,14:22:00,98.67,98.72,98.66,98.70,17142
2018/06/28,14:23:00,98.70,98.75,98.67,98.72,64476
2018/06/28,14:24:00,98.74,98.75,98.72,98.75,41839
2018/06/28,14:25:00,98.75,98.78,98.72,98.75,49063
2018/06/28,14:26:00,98.75,98.79,98.74,98.78,30777
2018/06/28,14:27:00,98.77,98.79,98.74,98.78,57897
2018/06/28,14:28:00,98.78,98.83,98.76,98.81,96094
2018/06/28,14:29:00,98.81,98.83,98.77,98.80,119335
2018/06/28,14:30:00,98.80,98.85,98.80,98.85,30236
2018/06/28,14:31:00,98.85,98.87,98.83,98.87,64670
2018/06/28,14:32:00,98.87,98.89,98.81,98.88,42005
2018/06/28,14:33:00,98.88,98.88,98.78,98.80,21204
2018/06/28,14:34:00,98.80,98.81,98.78,98.80,36278
2018/06/28,14:35:00,98.80,98.82,98.78,98.79,73117
2018/06/28,14:36:00,98.79,98.81,98.75,98.78,42167
2018/06/28,14:37:00,98.78,98.79,98.74,98.77,38654
2018/06/28,14:38:00,98.76,98.83,98.71,98.73,51678
2018/06/28,14:39:00,98.73,98.76,98.72,98.75,22234
2018/06/28,14:40:00,98.74,98.74,98.69,98.72,22758
2018/06/28,14:41:00,98.73,98.76,98.72,98.73,29458
2018/06/28,14:42:00,98.73,98.78,98.72,98.78,17839
2018/06/28,14:43:00,98.78,98.78,98.72,98.72,28567
2018/06/28,14:44:00,98.72,98.76,98.70,98.72,26050
2018/06/28,14:45:00,98.72,98.76,98.70,98.70,26696
2018/06/28,14:46:00,98.71,98.73,98.71,98.71,13090
2018/06/28,14:47:00,98.71,98.71,98.68,98.70,65789
2018/06/28,14:48:00,98.70,98.77,98.65,98.77,149256
2018/06/28,14:49:00,98.77,98.78,98.69,98.71,35911
2018/06/28,14:50:00,98.71,98.75,98.71,98.75,70559
2018/06/28,14:51:00,98.74,98.75,98.69,98.75,55585
2018/06/28,14:52:00,98.75,98.78,98.74,98.77,33015
2018/06/28,14:53:00,98.78,98.81,98.77,98.78,45210
2018/06/28,14:54:00,98.78,98.81,98.77,98.80,47621
2018/06/28,14:55:00,98.80,98.83,98.80,98.83,17090
2018/06/28,14:56:00,98.83,98.86,98.83,98.84,15517
2018/06/28,14:57:00,98.84,98.86,98.82,98.85,38987
2018/06/28,14:58:00,98.84,98.85,98.81,98.85,30591
2018/06/28,14:59:00,98.85,98.89,98.84,98.89,33082
2018/06/28,15:00:00,98.89,98.94,98.88,98.94,51794
2018/06/28,15:01:00,98.94,98.97,98.93,98.93,34974
2018/06/28,15:02:00,98.92,98.95,98.90,98.93,40352
2018/06/28,15:03:00,98.93,98.97,98.91,98.92,31765
2018/06/28,15:04:00,98.92,98.94,98.86,98.87,27119
2018/06/28,15:05:00,98.87,98.87,98.82,98.82,30050
2018/06/28,15:06:00,98.82,98.88,98.81,98.82,30239
2018/06/28,15:07:00,98.83,98.83,98.76,98.77,36667
2018/06/28,15:08:00,98.77,98.84,98.77,98.83,36740
2018/06/28,15:09:00,98.83,98.99,98.83,98.98,69603
2018/06/28,15:10:00,98.98,99.00,98.89,98.94,59324
2018/06/28,15:11:00,98.94,99.02,98.94,99.00,50971
2018/06/28,15:12:00,99.00,99.02,98.95,98.96,28973
2018/06/28,15:13:00,98.97,98.98,98.95,98.96,28920
2018/06/28,15:14:00,98.96,98.97,98.90,98.92,43244
2018/06/28,15:15:00,98.93,99.06,98.92,99.04,41217
2018/06/28,15:16:00,99.04,99.06,98.99,99.04,45409
2018/06/28,15:17:00,99.04,99.07,99.02,99.03,32596
2018/06/28,15:18:00,99.03,99.05,98.96,98.98,40713
2018/06/28,15:19:00,98.99,98.99,98.93,98.95,21016
2018/06/28,15:20:00,98.95,99.07,98.94,99.04,98188
2018/06/28,15:21:00,99.04,99.05,99.01,99.01,58766
2018/06/28,15:22:00,99.02,99.08,99.01,99.07,35916
2018/06/28,15:23:00,99.07,99.11,99.06,99.06,46753
2018/06/28,15:24:00,99.06,99.09,99.05,99.09,20393
2018/06/28,15:25:00,99.09,99.10,98.99,99.00,34462
2018/06/28,15:26:00,99.00,99.06,99.00,99.03,22686
2018/06/28,15:27:00,99.03,99.08,99.03,99.03,26990
2018/06/28,15:28:00,99.04,99.06,98.97,98.98,33598
2018/06/28,15:29:00,98.98,99.01,98.96,98.97,29743
2018/06/28,15:30:00,98.97,98.98,98.92,98.94,28618
2018/06/28,15:31:00,98.94,98.98,98.90,98.92,63359
2018/06/28,15:32:00,98.93,98.93,98.86,98.93,51694
2018/06/28,15:33:00,98.93,98.93,98.87,98.90,39712
2018/06/28,15:34:00,98.89,98.90,98.85,98.85,29261
2018/06/28,15:35:00,98.86,98.88,98.80,98.83,43367
2018/06/28,15:36:00,98.84,98.90,98.81,98.89,67286
2018/06/28,15:37:00,98.87,98.90,98.85,98.87,71292
2018/06/28,15:38:00,98.86,98.88,98.85,98.88,34200
2018/06/28,15:39:00,98.88,98.90,98.87,98.89,49378
2018/06/28,15:40:00,98.89,98.92,98.89,98.90,27375
2018/06/28,15:41:00,98.90,98.91,98.88,98.91,80561
2018/06/28,15:42:00,98.91,98.92,98.88,98.90,36187
2018/06/28,15:43:00,98.90,98.91,98.83,98.84,47114
2018/06/28,15:44:00,98.84,98.91,98.83,98.91,35803
2018/06/28,15:45:00,98.91,98.92,98.84,98.84,35351
2018/06/28,15:46:00,98.84,98.85,98.75,98.77,66562
2018/06/28,15:47:00,98.77,98.85,98.77,98.84,53497
2018/06/28,15:48:00,98.85,98.86,98.82,98.85,38699
2018/06/28,15:49:00,98.84,98.86,98.80,98.83,52547
2018/06/28,15:50:00,98.83,98.85,98.80,98.84,45489
2018/06/28,15:51:00,98.84,98.84,98.64,98.68,231047
2018/06/28,15:52:00,98.68,98.70,98.64,98.65,109613
2018/06/28,15:53:00,98.64,98.67,98.59,98.63,137446
2018/06/28,15:54:00,98.63,98.64,98.60,98.64,69426
2018/06/28,15:55:00,98.63,98.64,98.55,98.60,129634
2018/06/28,15:56:00,98.60,98.67,98.58,98.66,120505
2018/06/28,15:57:00,98.65,98.70,98.59,98.63,153734
2018/06/28,15:58:00,98.63,98.71,98.62,98.70,100803
2018/06/28,15:59:00,98.69,98.70,98.65,98.70,166937
2018/06/28,16:00:00,98.70,98.84,98.61,98.63,578392
2018/06/29,09:31:00,98.93,99.33,98.87,99.15,193906
2018/06/29,09:32:00,99.15,99.21,99.05,99.11,93941
2018/06/29,09:33:00,99.12,99.16,99.03,99.03,63463
2018/06/29,09:34:00,99.03,99.08,98.90,98.94,83145
2018/06/29,09:35:00,98.94,99.09,98.94,99.06,62918
2018/06/29,09:36:00,99.05,99.17,99.03,99.15,46007
2018/06/29,09:37:00,99.15,99.16,98.98,99.01,61660
2018/06/29,09:38:00,99.02,99.11,98.98,99.05,40377
2018/06/29,09:39:00,99.05,99.15,99.01,99.14,50361
2018/06/29,09:40:00,99.15,99.15,98.97,98.97,111616
2018/06/29,09:41:00,98.97,99.02,98.94,99.01,47124
2018/06/29,09:42:00,99.01,99.14,98.97,99.05,84444
2018/06/29,09:43:00,99.05,99.15,99.03,99.05,57781
2018/06/29,09:44:00,99.05,99.25,99.05,99.23,56994
2018/06/29,09:45:00,99.24,99.32,99.19,99.25,77626
2018/06/29,09:46:00,99.25,99.30,99.22,99.25,90691
2018/06/29,09:47:00,99.25,99.33,99.24,99.31,133796
2018/06/29,09:48:00,99.31,99.32,99.23,99.31,67297
2018/06/29,09:49:00,99.32,99.37,99.25,99.35,71343
2018/06/29,09:50:00,99.35,99.43,99.32,99.41,60709
2018/06/29,09:51:00,99.41,99.44,99.33,99.34,80326
2018/06/29,09:52:00,99.35,99.41,99.32,99.36,60662
2018/06/29,09:53:00,99.36,99.40,99.32,99.36,88550
2018/06/29,09:54:00,99.36,99.42,99.36,99.40,40446
2018/06/29,09:55:00,99.40,99.44,99.38,99.42,42819
2018/06/29,09:56:00,99.42,99.45,99.38,99.45,46179
2018/06/29,09:57:00,99.45,99.47,99.41,99.41,44308
2018/06/29,09:58:00,99.41,99.41,99.32,99.38,87640
2018/06/29,09:59:00,99.38,99.41,99.33,99.41,50661
2018/06/29,10:00:00,99.41,99.50,99.40,99.48,61574
2018/06/29,10:01:00,99.48,99.62,99.47,99.59,95978
2018/06/29,10:02:00,99.59,99.85,99.59,99.84,216621
2018/06/29,10:03:00,99.84,99.85,99.68,99.71,102326
2018/06/29,10:04:00,99.71,99.75,99.67,99.70,56109
2018/06/29,10:05:00,99.70,99.70,99.56,99.65,91542
2018/06/29,10:06:00,99.65,99.66,99.55,99.57,38687
2018/06/29,10:07:00,99.58,99.64,99.58,99.60,45020
2018/06/29,10:08:00,99.59,99.61,99.52,99.60,51041
2018/06/29,10:09:00,99.61,99.61,99.55,99.58,25616
2018/06/29,10:10:00,99.58,99.63,99.56,99.57,48480
2018/06/29,10:11:00,99.58,99.65,99.55,99.55,44378
2018/06/29,10:12:00,99.55,99.57,99.42,99.44,102944
2018/06/29,10:13:00,99.44,99.48,99.40,99.43,66185
2018/06/29,10:14:00,99.44,99.48,99.42,99.45,49841
2018/06/29,10:15:00,99.45,99.51,99.43,99.46,57837
2018/06/29,10:16:00,99.46,99.50,99.41,99.41,101564
2018/06/29,10:17:00,99.41,99.48,99.39,99.48,71446
2018/06/29,10:18:00,99.48,99.53,99.48,99.51,49699
2018/06/29,10:19:00,99.50,99.54,99.46,99.48,39841
2018/06/29,10:20:00,99.48,99.54,99.46,99.54,40927
2018/06/29,10:21:00,99.54,99.58,99.51,99.58,34116
2018/06/29,10:22:00,99.58,99.59,99.49,99.51,60316
2018/06/29,10:23:00,99.51,99.51,99.46,99.49,23022
2018/06/29,10:24:00,99.49,99.57,99.48,99.53,42590
2018/06/29,10:25:00,99.52,99.58,99.51,99.55,25374
2018/06/29,10:26:00,99.55,99.59,99.52,99.59,42141
2018/06/29,10:27:00,99.59,99.59,99.54,99.56,36771
2018/06/29,10:28:00,99.57,99.57,99.51,99.55,30415
2018/06/29,10:29:00,99.54,99.55,99.51,99.52,21591
2018/06/29,10:30:00,99.52,99.54,99.51,99.52,33352
2018/06/29,10:31:00,99.52,99.55,99.45,99.55,56917
2018/06/29,10:32:00,99.55,99.59,99.55,99.57,47714
2018/06/29,10:33:00,99.57,99.69,99.56,99.68,87621
2018/06/29,10:34:00,99.69,99.78,99.69,99.76,84483
2018/06/29,10:35:00,99.77,99.77,99.65,99.65,43594
2018/06/29,10:36:00,99.65,99.72,99.65,99.68,42155
2018/06/29,10:37:00,99.68,99.74,99.68,99.70,23029
2018/06/29,10:38:00,99.70,99.72,99.68,99.71,28533
2018/06/29,10:39:00,99.71,99.78,99.71,99.72,65786
2018/06/29,10:40:00,99.73,99.78,99.72,99.75,85473
2018/06/29,10:41:00,99.75,99.77,99.71,99.75,27746
2018/06/29,10:42:00,99.75,99.77,99.71,99.76,25063
2018/06/29,10:43:00,99.76,99.77,99.71,99.76,27533
2018/06/29,10:44:00,99.75,99.79,99.73,99.77,44642
2018/06/29,10:45:00,99.77,99.80,99.75,99.79,38786
2018/06/29,10:46:00,99.79,99.83,99.77,99.80,58690
2018/06/29,10:47:00,99.80,99.85,99.79,99.79,54614
2018/06/29,10:48:00,99.79,99.83,99.78,99.80,53603
2018/06/29,10:49:00,99.80,99.80,99.75,99.78,37071
2018/06/29,10:50:00,99.78,99.81,99.74,99.79,35630
2018/06/29,10:51:00,99.78,99.80,99.73,99.80,29335
2018/06/29,10:52:00,99.80,99.82,99.79,99.81,35004
2018/06/29,10:53:00,99.80,99.84,99.79,99.83,23123
2018/06/29,10:54:00,99.83,99.83,99.76,99.78,34314
2018/06/29,10:55:00,99.78,99.84,99.77,99.84,21558
2018/06/29,10:56:00,99.84,99.89,99.84,99.85,57271
2018/06/29,10:57:00,99.86,99.91,99.85,99.87,122517
2018/06/29,10:58:00,99.86,99.89,99.83,99.86,53042
2018/06/29,10:59:00,99.86,99.86,99.77,99.78,31951
2018/06/29,11:00:00,99.78,99.78,99.72,99.74,34737
2018/06/29,11:01:00,99.74,99.75,99.70,99.72,23226
2018/06/29,11:02:00,99.72,99.75,99.72,99.74,15642
2018/06/29,11:03:00,99.74,99.78,99.63,99.64,48445
2018/06/29,11:04:00,99.64,99.64,99.54,99.57,75536
2018/06/29,11:05:00,99.57,99.65,99.54,99.62,52947
2018/06/29,11:06:00,99.62,99.67,99.62,99.62,30389
2018/06/29,11:07:00,99.62,99.64,99.58,99.64,18780
2018/06/29,11:08:00,99.64,99.66,99.62,99.63,14504
2018/06/29,11:09:00,99.63,99.69,99.63,99.68,31018
2018/06/29,11:10:00,99.69,99.73,99.64,99.65,21052
2018/06/29,11:11:00,99.65,99.69,99.65,99.66,13879
2018/06/29,11:12:00,99.66,99.73,99.63,99.67,38613
2018/06/29,11:13:00,99.67,99.67,99.64,99.65,28429
2018/06/29,11:14:00,99.65,99.67,99.63,99.64,37778
2018/06/29,11:15:00,99.64,99.64,99.54,99.55,32624
2018/06/29,11:16:00,99.55,99.55,99.48,99.49,55683
2018/06/29,11:17:00,99.48,99.50,99.47,99.49,43865
2018/06/29,11:18:00,99.49,99.54,99.48,99.50,46332
2018/06/29,11:19:00,99.49,99.52,99.47,99.48,44631
2018/06/29,11:20:00,99.48,99.53,99.45,99.53,36055
2018/06/29,11:21:00,99.53,99.54,99.48,99.51,39460
2018/06/29,11:22:00,99.51,99.52,99.48,99.52,15706
2018/06/29,11:23:00,99.52,99.58,99.51,99.58,23332
2018/06/29,11:24:00,99.57,99.60,99.52,99.58,48603
2018/06/29,11:25:00,99.58,99.60,99.53,99.59,19734
2018/06/29,11:26:00,99.59,99.62,99.55,99.62,24435
2018/06/29,11:27:00,99.62,99.66,99.61,99.66,45101
2018/06/29,11:28:00,99.66,99.67,99.60,99.60,35580
2018/06/29,11:29:00,99.60,99.60,99.50,99.50,54003
2018/06/29,11:30:00,99.50,99.51,99.36,99.37,91363
2018/06/29,11:31:00,99.37,99.48,99.35,99.46,56432
2018/06/29,11:32:00,99.46,99.49,99.39,99.42,33693
2018/06/29,11:33:00,99.42,99.48,99.38,99.48,13036
2018/06/29,11:34:00,99.48,99.48,99.38,99.42,22330
2018/06/29,11:35:00,99.43,99.43,99.34,99.40,26422
2018/06/29,11:36:00,99.40,99.47,99.40,99.44,27003
2018/06/29,11:37:00,99.44,99.48,99.43,99.47,19260
2018/06/29,11:38:00,99.47,99.49,99.42,99.49,14571
2018/06/29,11:39:00,99.49,99.49,99.41,99.41,18716
2018/06/29,11:40:00,99.41,99.41,99.35,99.38,22177
2018/06/29,11:41:00,99.38,99.40,99.33,99.37,62490
2018/06/29,11:42:00,99.37,99.40,99.35,99.37,17328
2018/06/29,11:43:00,99.37,99.43,99.35,99.37,35584
2018/06/29,11:44:00,99.37,99.40,99.35,99.40,12715
2018/06/29,11:45:00,99.41,99.43,99.37,99.39,14702
2018/06/29,11:46:00,99.39,99.43,99.39,99.41,14505
2018/06/29,11:47:00,99.41,99.44,99.39,99.43,11917
2018/06/29,11:48:00,99.43,99.49,99.43,99.47,16705
2018/06/29,11:49:00,99.47,99.47,99.41,99.42,11901
2018/06/29,11:50:00,99.41,99.42,99.37,99.41,16039
2018/06/29,11:51:00,99.41,99.43,99.40,99.43,19679
2018/06/29,11:52:00,99.43,99.44,99.35,99.40,27409
2018/06/29,11:53:00,99.40,99.41,99.37,99.38,8356
2018/06/29,11:54:00,99.38,99.39,99.33,99.36,24528
2018/06/29,11:55:00,99.35,99.35,99.31,99.32,20248
2018/06/29,11:56:00,99.32,99.34,99.21,99.24,64394
2018/06/29,11:57:00,99.24,99.27,99.20,99.21,45656
2018/06/29,11:58:00,99.21,99.24,99.16,99.19,52316
2018/06/29,11:59:00,99.19,99.25,99.19,99.25,18532
2018/06/29,12:00:00,99.25,99.30,99.22,99.29,16934
2018/06/29,12:01:00,99.28,99.28,99.23,99.27,19932
2018/06/29,12:02:00,99.27,99.30,99.24,99.29,21969
2018/06/29,12:03:00,99.29,99.34,99.28,99.28,17987
2018/06/29,12:04:00,99.28,99.33,99.26,99.28,22417
2018/06/29,12:05:00,99.29,99.30,99.26,99.29,13925
2018/06/29,12:06:00,99.29,99.32,99.28,99.30,10080
2018/06/29,12:07:00,99.30,99.31,99.20,99.21,68373
2018/06/29,12:08:00,99.22,99.22,99.18,99.20,50405
2018/06/29,12:09:00,99.19,99.37,99.18,99.32,74909
2018/06/29,12:10:00,99.32,99.37,99.32,99.37,15153
2018/06/29,12:11:00,99.37,99.38,99.34,99.34,18369
2018/06/29,12:12:00,99.34,99.41,99.33,99.40,56446
2018/06/29,12:13:00,99.40,99.41,99.36,99.37,26764
2018/06/29,12:14:00,99.37,99.38,99.31,99.34,18564
2018/06/29,12:15:00,99.34,99.35,99.30,99.30,13771
2018/06/29,12:16:00,99.31,99.37,99.31,99.36,14456
2018/06/29,12:17:00,99.36,99.38,99.35,99.36,9175
2018/06/29,12:18:00,99.36,99.38,99.34,99.38,15680
2018/06/29,12:19:00,99.38,99.43,99.36,99.42,30752
2018/06/29,12:20:00,99.42,99.45,99.42,99.42,41852
2018/06/29,12:21:00,99.42,99.48,99.41,99.46,40357
2018/06/29,12:22:00,99.46,99.51,99.46,99.48,37108
2018/06/29,12:23:00,99.48,99.48,99.45,99.46,16635
2018/06/29,12:24:00,99.46,99.49,99.44,99.47,30381
2018/06/29,12:25:00,99.46,99.48,99.44,99.47,20217
2018/06/29,12:26:00,99.47,99.51,99.47,99.49,23375
2018/06/29,12:27:00,99.49,99.52,99.48,99.50,28720
2018/06/29,12:28:00,99.50,99.51,99.43,99.47,42876
2018/06/29,12:29:00,99.45,99.45,99.38,99.44,33704
2018/06/29,12:30:00,99.44,99.45,99.41,99.42,9910
2018/06/29,12:31:00,99.42,99.44,99.38,99.39,22653
2018/06/29,12:32:00,99.39,99.41,99.37,99.41,14026
2018/06/29,12:33:00,99.41,99.41,99.34,99.37,83585
2018/06/29,12:34:00,99.38,99.38,99.25,99.31,36110
2018/06/29,12:35:00,99.31,99.32,99.29,99.30,12998
2018/06/29,12:36:00,99.30,99.34,99.29,99.31,21828
2018/06/29,12:37:00,99.31,99.32,99.29,99.31,11861
2018/06/29,12:38:00,99.31,99.33,99.29,99.30,35246
2018/06/29,12:39:00,99.29,99.31,99.28,99.31,19944
2018/06/29,12:40:00,99.31,99.38,99.31,99.36,35076
2018/06/29,12:41:00,99.36,99.39,99.34,99.39,131454
2018/06/29,12:42:00,99.38,99.43,99.36,99.41,34693
2018/06/29,12:43:00,99.41,99.46,99.39,99.45,23263
2018/06/29,12:44:00,99.45,99.45,99.41,99.41,12799
2018/06/29,12:45:00,99.41,99.45,99.39,99.42,13847
2018/06/29,12:46:00,99.42,99.42,99.36,99.37,23843
2018/06/29,12:47:00,99.37,99.38,99.32,99.35,31359
2018/06/29,12:48:00,99.35,99.36,99.33,99.36,29623
2018/06/29,12:49:00,99.36,99.39,99.35,99.35,23902
2018/06/29,12:50:00,99.35,99.39,99.35,99.35,30736
2018/06/29,12:51:00,99.35,99.40,99.34,99.40,15806
2018/06/29,12:52:00,99.40,99.42,99.34,99.42,36310
2018/06/29,12:53:00,99.42,99.44,99.36,99.40,25626
2018/06/29,12:54:00,99.40,99.41,99.33,99.35,27434
2018/06/29,12:55:00,99.36,99.36,99.30,99.33,21507
2018/06/29,12:56:00,99.33,99.33,99.20,99.26,49396
2018/06/29,12:57:00,99.26,99.29,99.23,99.26,19789
2018/06/29,12:58:00,99.26,99.32,99.26,99.31,25832
2018/06/29,12:59:00,99.30,99.36,99.30,99.35,17069
2018/06/29,13:00:00,99.34,99.34,99.29,99.32,19513
2018/06/29,13:01:00,99.33,99.38,99.33,99.36,26296
2018/06/29,13:02:00,99.35,99.35,99.29,99.32,20930
2018/06/29,13:03:00,99.32,99.32,99.26,99.29,24067
2018/06/29,13:04:00,99.29,99.29,99.22,99.26,34805
2018/06/29,13:05:00,99.27,99.29,99.23,99.29,16821
2018/06/29,13:06:00,99.29,99.39,99.29,99.36,54571
2018/06/29,13:07:00,99.36,99.41,99.32,99.40,29443
2018/06/29,13:08:00,99.39,99.39,99.34,99.35,14423
2018/06/29,13:09:00,99.35,99.40,99.35,99.36,14830
2018/06/29,13:10:00,99.35,99.35,99.31,99.31,24594
2018/06/29,13:11:00,99.31,99.32,99.28,99.30,16601
2018/06/29,13:12:00,99.30,99.33,99.29,99.31,52668
2018/06/29,13:13:00,99.31,99.31,99.29,99.30,15389
2018/06/29,13:14:00,99.29,99.34,99.26,99.34,32691
2018/06/29,13:15:00,99.34,99.36,99.32,99.33,24058
2018/06/29,13:16:00,99.33,99.35,99.27,99.35,41499
2018/06/29,13:17:00,99.35,99.36,99.32,99.32,24633
2018/06/29,13:18:00,99.33,99.33,99.28,99.29,26602
2018/06/29,13:19:00,99.29,99.30,99.26,99.29,20513
2018/06/29,13:20:00,99.28,99.29,99.26,99.28,9535
2018/06/29,13:21:00,99.28,99.31,99.27,99.28,15877
2018/06/29,13:22:00,99.28,99.30,99.26,99.30,13758
2018/06/29,13:23:00,99.30,99.33,99.29,99.33,9294
2018/06/29,13:24:00,99.33,99.35,99.29,99.31,18848
2018/06/29,13:25:00,99.31,99.32,99.28,99.30,15315
2018/06/29,13:26:00,99.30,99.31,99.27,99.30,14897
2018/06/29,13:27:00,99.30,99.32,99.26,99.29,27553
2018/06/29,13:28:00,99.29,99.31,99.29,99.30,14342
2018/06/29,13:29:00,99.30,99.30,99.23,99.27,40101
2018/06/29,13:30:00,99.27,99.30,99.27,99.29,13958
2018/06/29,13:31:00,99.29,99.29,99.24,99.27,38838
2018/06/29,13:32:00,99.27,99.28,99.24,99.27,20099
2018/06/29,13:33:00,99.27,99.28,99.22,99.28,29322
2018/06/29,13:34:00,99.27,99.29,99.24,99.24,19836
2018/06/29,13:35:00,99.24,99.25,99.22,99.24,21677
2018/06/29,13:36:00,99.24,99.31,99.24,99.30,17472
2018/06/29,13:37:00,99.30,99.31,99.28,99.28,9128
2018/06/29,13:38:00,99.29,99.31,99.29,99.30,14071
2018/06/29,13:39:00,99.30,99.30,99.23,99.25,20336
2018/06/29,13:40:00,99.25,99.25,99.22,99.24,47994
2018/06/29,13:41:00,99.24,99.28,99.23,99.28,18865
2018/06/29,13:42:00,99.28,99.32,99.27,99.31,13820
2018/06/29,13:43:00,99.31,99.38,99.30,99.37,31884
2018/06/29,13:44:00,99.37,99.41,99.37,99.41,40874
2018/06/29,13:45:00,99.41,99.43,99.41,99.42,5481
2018/06/29,13:46:00,99.42,99.43,99.38,99.38,28016
2018/06/29,13:47:00,99.38,99.44,99.38,99.42,23542
2018/06/29,13:48:00,99.42,99.44,99.41,99.44,15062
2018/06/29,13:49:00,99.44,99.44,99.41,99.41,24168
2018/06/29,13:50:00,99.41,99.41,99.37,99.37,17028
2018/06/29,13:51:00,99.37,99.37,99.35,99.36,11597
2018/06/29,13:52:00,99.35,99.37,99.34,99.37,16442
2018/06/29,13:53:00,99.38,99.38,99.35,99.38,17093
2018/06/29,13:54:00,99.38,99.41,99.37,99.41,17750
2018/06/29,13:55:00,99.41,99.42,99.40,99.42,21919
2018/06/29,13:56:00,99.41,99.43,99.38,99.41,27004
2018/06/29,13:57:00,99.41,99.42,99.37,99.37,28394
2018/06/29,13:58:00,99.37,99.41,99.37,99.41,16601
2018/06/29,13:59:00,99.41,99.45,99.41,99.44,20477
2018/06/29,14:00:00,99.44,99.47,99.44,99.45,28527
2018/06/29,14:01:00,99.45,99.46,99.41,99.43,34464
2018/06/29,14:02:00,99.43,99.49,99.43,99.45,25236
2018/06/29,14:03:00,99.45,99.46,99.36,99.39,31010
2018/06/29,14:04:00,99.39,99.41,99.37,99.38,16924
2018/06/29,14:05:00,99.38,99.43,99.37,99.42,15571
2018/06/29,14:06:00,99.41,99.45,99.40,99.44,12278
2018/06/29,14:07:00,99.44,99.44,99.38,99.40,12328
2018/06/29,14:08:00,99.40,99.40,99.35,99.38,14343
2018/06/29,14:09:00,99.38,99.38,99.32,99.36,39826
2018/06/29,14:10:00,99.37,99.41,99.33,99.39,53574
2018/06/29,14:11:00,99.40,99.44,99.38,99.41,27337
2018/06/29,14:12:00,99.41,99.41,99.33,99.35,57715
2018/06/29,14:13:00,99.35,99.38,99.35,99.37,8001
2018/06/29,14:14:00,99.37,99.39,99.36,99.39,7447
2018/06/29,14:15:00,99.39,99.39,99.37,99.37,6576
2018/06/29,14:16:00,99.37,99.37,99.32,99.33,15163
2018/06/29,14:17:00,99.32,99.36,99.30,99.36,19284
2018/06/29,14:18:00,99.36,99.36,99.32,99.35,8959
2018/06/29,14:19:00,99.35,99.40,99.35,99.38,21437
2018/06/29,14:20:00,99.38,99.38,99.35,99.35,11361
2018/06/29,14:21:00,99.35,99.35,99.31,99.31,11684
2018/06/29,14:22:00,99.31,99.31,99.27,99.29,32159
2018/06/29,14:23:00,99.30,99.30,99.26,99.28,17032
2018/06/29,14:24:00,99.28,99.30,99.28,99.30,9399
2018/06/29,14:25:00,99.30,99.32,99.29,99.31,43635
2018/06/29,14:26:00,99.31,99.31,99.29,99.30,8475
2018/06/29,14:27:00,99.30,99.33,99.30,99.30,26520
2018/06/29,14:28:00,99.30,99.31,99.27,99.30,21138
2018/06/29,14:29:00,99.29,99.33,99.28,99.31,23119
2018/06/29,14:30:00,99.31,99.34,99.31,99.32,11308
2018/06/29,14:31:00,99.32,99.32,99.26,99.29,29274
2018/06/29,14:32:00,99.29,99.31,99.27,99.30,29030
2018/06/29,14:33:00,99.30,99.33,99.30,99.30,10126
2018/06/29,14:34:00,99.31,99.33,99.27,99.29,21115
2018/06/29,14:35:00,99.29,99.29,99.26,99.28,29547
2018/06/29,14:36:00,99.27,99.30,99.24,99.24,29023
2018/06/29,14:37:00,99.24,99.24,99.21,99.24,20202
2018/06/29,14:38:00,99.24,99.24,99.19,99.21,33128
2018/06/29,14:39:00,99.21,99.24,99.21,99.23,8285
2018/06/29,14:40:00,99.24,99.26,99.20,99.22,13370
2018/06/29,14:41:00,99.22,99.23,99.21,99.22,12584
2018/06/29,14:42:00,99.23,99.23,99.12,99.13,58979
2018/06/29,14:43:00,99.13,99.18,99.13,99.17,31087
2018/06/29,14:44:00,99.17,99.18,99.15,99.16,36392
2018/06/29,14:45:00,99.17,99.20,99.17,99.19,9205
2018/06/29,14:46:00,99.18,99.25,99.18,99.24,28868
2018/06/29,14:47:00,99.23,99.25,99.21,99.23,22202
2018/06/29,14:48:00,99.22,99.25,99.22,99.25,42435
2018/06/29,14:49:00,99.25,99.30,99.25,99.29,42718
2018/06/29,14:50:00,99.29,99.30,99.25,99.26,16034
2018/06/29,14:51:00,99.26,99.28,99.23,99.24,12580
2018/06/29,14:52:00,99.24,99.26,99.22,99.23,14913
2018/06/29,14:53:00,99.23,99.28,99.22,99.28,13662
2018/06/29,14:54:00,99.28,99.28,99.24,99.25,20666
2018/06/29,14:55:00,99.25,99.28,99.23,99.27,42123
2018/06/29,14:56:00,99.27,99.30,99.25,99.26,40660
2018/06/29,14:57:00,99.26,99.28,99.24,99.26,14157
2018/06/29,14:58:00,99.26,99.31,99.26,99.28,35044
2018/06/29,14:59:00,99.28,99.32,99.28,99.31,20912
2018/06/29,15:00:00,99.31,99.35,99.30,99.35,11812
2018/06/29,15:01:00,99.34,99.37,99.34,99.37,37681
2018/06/29,15:02:00,99.37,99.39,99.35,99.38,16322
2018/06/29,15:03:00,99.38,99.39,99.37,99.38,30597
2018/06/29,15:04:00,99.38,99.39,99.35,99.38,23158
2018/06/29,15:05:00,99.38,99.39,99.37,99.37,18207
2018/06/29,15:06:00,99.38,99.39,99.34,99.35,23272
2018/06/29,15:07:00,99.35,99.35,99.31,99.32,14550
2018/06/29,15:08:00,99.33,99.35,99.31,99.33,25212
2018/06/29,15:09:00,99.32,99.34,99.31,99.32,18742
2018/06/29,15:10:00,99.33,99.34,99.29,99.29,16146
2018/06/29,15:11:00,99.30,99.33,99.29,99.30,18252
2018/06/29,15:12:00,99.30,99.31,99.24,99.24,18402
2018/06/29,15:13:00,99.24,99.29,99.24,99.27,17069
2018/06/29,15:14:00,99.27,99.29,99.26,99.29,22412
2018/06/29,15:15:00,99.29,99.29,99.24,99.26,15397
2018/06/29,15:16:00,99.26,99.27,99.22,99.24,34109
2018/06/29,15:17:00,99.24,99.28,99.21,99.25,21043
2018/06/29,15:18:00,99.25,99.25,99.20,99.22,37765
2018/06/29,15:19:00,99.21,99.23,99.19,99.21,14836
2018/06/29,15:20:00,99.20,99.22,99.17,99.20,21382
2018/06/29,15:21:00,99.20,99.20,99.17,99.18,21526
2018/06/29,15:22:00,99.18,99.20,99.15,99.18,35082
2018/06/29,15:23:00,99.18,99.20,99.14,99.15,37019
2018/06/29,15:24:00,99.15,99.16,99.09,99.10,44464
2018/06/29,15:25:00,99.10,99.16,99.09,99.16,23433
2018/06/29,15:26:00,99.17,99.20,99.15,99.19,34726
2018/06/29,15:27:00,99.19,99.26,99.19,99.25,69783
2018/06/29,15:28:00,99.25,99.33,99.24,99.29,48142
2018/06/29,15:29:00,99.29,99.30,99.25,99.28,41611
2018/06/29,15:30:00,99.28,99.30,99.24,99.25,24291
2018/06/29,15:31:00,99.25,99.25,99.17,99.18,31661
2018/06/29,15:32:00,99.18,99.21,99.16,99.17,54540
2018/06/29,15:33:00,99.17,99.24,99.14,99.21,75276
2018/06/29,15:34:00,99.20,99.25,99.18,99.24,37041
2018/06/29,15:35:00,99.24,99.27,99.17,99.17,60910
2018/06/29,15:36:00,99.17,99.17,99.13,99.14,24877
2018/06/29,15:37:00,99.14,99.20,99.13,99.15,37956
2018/06/29,15:38:00,99.15,99.19,99.13,99.17,43083
2018/06/29,15:39:00,99.17,99.23,99.16,99.19,35871
2018/06/29,15:40:00,99.18,99.18,99.10,99.12,37946
2018/06/29,15:41:00,99.12,99.15,99.07,99.13,77200
2018/06/29,15:42:00,99.13,99.15,99.10,99.13,106930
2018/06/29,15:43:00,99.13,99.13,99.10,99.12,23084
2018/06/29,15:44:00,99.12,99.14,99.11,99.11,34030
2018/06/29,15:45:00,99.11,99.25,99.09,99.18,85334
2018/06/29,15:46:00,99.19,99.21,99.12,99.19,154989
2018/06/29,15:47:00,99.19,99.25,99.16,99.20,90305
2018/06/29,15:48:00,99.21,99.24,99.14,99.14,46396
2018/06/29,15:49:00,99.14,99.16,99.06,99.10,97079
2018/06/29,15:50:00,99.10,99.12,99.03,99.04,107586
2018/06/29,15:51:00,99.04,99.05,98.68,98.80,923239
2018/06/29,15:52:00,98.79,98.85,98.66,98.76,433505
2018/06/29,15:53:00,98.75,98.79,98.64,98.70,235609
2018/06/29,15:54:00,98.70,98.81,98.66,98.80,291860
2018/06/29,15:55:00,98.80,98.87,98.77,98.81,246604
2018/06/29,15:56:00,98.80,98.96,98.75,98.94,371593
2018/06/29,15:57:00,98.94,98.95,98.88,98.91,213053
2018/06/29,15:58:00,98.91,98.91,98.80,98.82,295086
2018/06/29,15:59:00,98.82,98.89,98.79,98.79,382475
2018/06/29,16:00:00,98.79,99.09,98.49,98.61,1539528
2018/07/02,09:31:00,98.10,98.43,98.00,98.36,149687
2018/07/02,09:32:00,98.35,98.40,98.01,98.03,93688
2018/07/02,09:33:00,98.04,98.25,98.04,98.22,85479
2018/07/02,09:34:00,98.24,98.26,98.13,98.21,68578
2018/07/02,09:35:00,98.21,98.26,98.13,98.25,120888
2018/07/02,09:36:00,98.25,98.33,98.16,98.32,83227
2018/07/02,09:37:00,98.32,98.34,98.20,98.31,67982
2018/07/02,09:38:00,98.31,98.36,98.18,98.31,78553
2018/07/02,09:39:00,98.31,98.39,98.24,98.28,107129
2018/07/02,09:40:00,98.27,98.36,98.17,98.32,66943
2018/07/02,09:41:00,98.32,98.38,98.26,98.27,103284
2018/07/02,09:42:00,98.27,98.35,98.27,98.31,71027
2018/07/02,09:43:00,98.30,98.32,98.22,98.27,46185
2018/07/02,09:44:00,98.27,98.37,98.25,98.26,77671
2018/07/02,09:45:00,98.27,98.29,98.13,98.16,58111
2018/07/02,09:46:00,98.16,98.19,98.07,98.11,84636
2018/07/02,09:47:00,98.11,98.19,98.11,98.19,54904
2018/07/02,09:48:00,98.18,98.41,98.18,98.39,88562
2018/07/02,09:49:00,98.39,98.52,98.38,98.50,63402
2018/07/02,09:50:00,98.49,98.51,98.41,98.48,58804
2018/07/02,09:51:00,98.49,98.54,98.44,98.53,109323
2018/07/02,09:52:00,98.54,98.59,98.41,98.42,46022
2018/07/02,09:53:00,98.43,98.57,98.43,98.50,66251
2018/07/02,09:54:00,98.50,98.54,98.43,98.45,72271
2018/07/02,09:55:00,98.44,98.63,98.44,98.60,86081
2018/07/02,09:56:00,98.60,98.62,98.44,98.46,86092
2018/07/02,09:57:00,98.45,98.65,98.45,98.65,53859
2018/07/02,09:58:00,98.65,98.65,98.52,98.52,69267
2018/07/02,09:59:00,98.52,98.52,98.43,98.47,47761
2018/07/02,10:00:00,98.47,98.64,98.47,98.60,68293
2018/07/02,10:01:00,98.57,98.65,98.48,98.62,95532
2018/07/02,10:02:00,98.62,98.73,98.61,98.69,63076
2018/07/02,10:03:00,98.70,98.77,98.67,98.69,83400
2018/07/02,10:04:00,98.69,98.72,98.62,98.63,35024
2018/07/02,10:05:00,98.63,98.66,98.60,98.64,32411
2018/07/02,10:06:00,98.66,98.68,98.58,98.61,34470
2018/07/02,10:07:00,98.61,98.65,98.58,98.61,34097
2018/07/02,10:08:00,98.61,98.68,98.57,98.61,32574
2018/07/02,10:09:00,98.61,98.71,98.61,98.66,56222
2018/07/02,10:10:00,98.65,98.70,98.63,98.65,34968
2018/07/02,10:11:00,98.65,98.67,98.55,98.58,36819
2018/07/02,10:12:00,98.58,98.62,98.54,98.58,44325
2018/07/02,10:13:00,98.58,98.63,98.52,98.53,31340
2018/07/02,10:14:00,98.53,98.57,98.49,98.55,70851
2018/07/02,10:15:00,98.55,98.59,98.46,98.48,69844
2018/07/02,10:16:00,98.48,98.55,98.48,98.55,56233
2018/07/02,10:17:00,98.56,98.63,98.53,98.60,40192
2018/07/02,10:18:00,98.60,98.65,98.58,98.63,36327
2018/07/02,10:19:00,98.64,98.65,98.59,98.60,28179
2018/07/02,10:20:00,98.60,98.66,98.60,98.66,42121
2018/07/02,10:21:00,98.66,98.68,98.61,98.65,15892
2018/07/02,10:22:00,98.65,98.68,98.60,98.62,31360
2018/07/02,10:23:00,98.62,98.68,98.62,98.65,27584
2018/07/02,10:24:00,98.66,98.66,98.58,98.58,20906
2018/07/02,10:25:00,98.59,98.65,98.59,98.63,15975
2018/07/02,10:26:00,98.63,98.77,98.63,98.76,49522
2018/07/02,10:27:00,98.76,98.78,98.74,98.77,27435
2018/07/02,10:28:00,98.77,98.81,98.72,98.78,54128
2018/07/02,10:29:00,98.78,98.85,98.77,98.81,48183
2018/07/02,10:30:00,98.81,98.92,98.81,98.91,53193
2018/07/02,10:31:00,98.91,98.98,98.89,98.91,69253
2018/07/02,10:32:00,98.91,98.93,98.86,98.90,27966
2018/07/02,10:33:00,98.90,98.95,98.89,98.89,32280
2018/07/02,10:34:00,98.89,98.98,98.89,98.94,62231
2018/07/02,10:35:00,98.93,99.05,98.92,99.03,69032
2018/07/02,10:36:00,99.03,99.04,98.95,98.96,44788
2018/07/02,10:37:00,98.96,99.01,98.94,98.95,49688
2018/07/02,10:38:00,98.95,98.99,98.92,98.95,63336
2018/07/02,10:39:00,98.95,98.98,98.92,98.93,65387
2018/07/02,10:40:00,98.93,99.03,98.93,99.02,57010
2018/07/02,10:41:00,99.02,99.02,98.93,99.00,48186
2018/07/02,10:42:00,99.00,99.00,98.93,98.95,17719
2018/07/02,10:43:00,98.96,99.02,98.94,99.01,42695
2018/07/02,10:44:00,99.01,99.06,98.98,99.00,43207
2018/07/02,10:45:00,99.01,99.04,98.99,98.99,31586
2018/07/02,10:46:00,98.99,99.02,98.97,98.98,31709
2018/07/02,10:47:00,98.98,98.98,98.95,98.98,78414
2018/07/02,10:48:00,98.98,98.99,98.91,98.92,59147
2018/07/02,10:49:00,98.92,98.98,98.90,98.90,56113
2018/07/02,10:50:00,98.90,98.94,98.90,98.91,38779
2018/07/02,10:51:00,98.91,98.93,98.89,98.92,23441
2018/07/02,10:52:00,98.92,98.94,98.88,98.89,32307
2018/07/02,10:53:00,98.89,98.92,98.85,98.89,37299
2018/07/02,10:54:00,98.89,98.94,98.88,98.92,35941
2018/07/02,10:55:00,98.92,98.92,98.88,98.90,32527
2018/07/02,10:56:00,98.90,98.90,98.85,98.90,26082
2018/07/02,10:57:00,98.91,98.93,98.89,98.91,63678
2018/07/02,10:58:00,98.91,98.96,98.90,98.91,66186
2018/07/02,10:59:00,98.91,98.96,98.90,98.92,66348
2018/07/02,11:00:00,98.92,98.95,98.90,98.95,38573
2018/07/02,11:01:00,98.95,99.12,98.95,99.10,72446
2018/07/02,11:02:00,99.10,99.17,99.06,99.13,54163
2018/07/02,11:03:00,99.14,99.14,99.07,99.10,68326
2018/07/02,11:04:00,99.10,99.23,99.08,99.22,64037
2018/07/02,11:05:00,99.22,99.22,99.18,99.19,39248
2018/07/02,11:06:00,99.18,99.20,99.16,99.17,47496
2018/07/02,11:07:00,99.17,99.19,99.13,99.17,28414
2018/07/02,11:08:00,99.18,99.26,99.16,99.25,60175
2018/07/02,11:09:00,99.25,99.29,99.24,99.26,49983
2018/07/02,11:10:00,99.26,99.31,99.25,99.28,45920
2018/07/02,11:11:00,99.28,99.30,99.20,99.21,69311
2018/07/02,11:12:00,99.21,99.21,99.14,99.14,39468
2018/07/02,11:13:00,99.15,99.19,99.14,99.16,45982
2018/07/02,11:14:00,99.16,99.20,99.12,99.16,33935
2018/07/02,11:15:00,99.16,99.17,99.12,99.16,33247
2018/07/02,11:16:00,99.16,99.17,99.08,99.08,47668
2018/07/02,11:17:00,99.08,99.10,98.97,98.98,31848
2018/07/02,11:18:00,98.98,99.03,98.97,98.99,27719
2018/07/02,11:19:00,98.99,99.03,98.99,99.01,29316
2018/07/02,11:20:00,99.01,99.02,98.97,98.97,23849
2018/07/02,11:21:00,98.96,98.98,98.91,98.95,58431
2018/07/02,11:22:00,98.95,98.97,98.92,98.97,18170
2018/07/02,11:23:00,98.96,99.01,98.96,98.98,23051
2018/07/02,11:24:00,98.99,99.03,98.98,98.98,24443
2018/07/02,11:25:00,98.98,98.99,98.96,98.99,16540
2018/07/02,11:26:00,98.99,99.06,98.99,99.04,28381
2018/07/02,11:27:00,99.04,99.06,99.01,99.01,15864
2018/07/02,11:28:00,99.01,99.06,99.01,99.04,24640
2018/07/02,11:29:00,99.04,99.10,99.03,99.08,20259
2018/07/02,11:30:00,99.08,99.10,99.03,99.04,23701
2018/07/02,11:31:00,99.04,99.04,98.95,98.95,29622
2018/07/02,11:32:00,98.95,98.98,98.92,98.93,25237
2018/07/02,11:33:00,98.92,98.93,98.82,98.84,64769
2018/07/02,11:34:00,98.84,98.86,98.83,98.85,28645
2018/07/02,11:35:00,98.85,98.88,98.83,98.86,22869
2018/07/02,11:36:00,98.86,98.89,98.84,98.86,23730
2018/07/02,11:37:00,98.86,98.88,98.82,98.86,29595
2018/07/02,11:38:00,98.86,98.89,98.85,98.87,21538
2018/07/02,11:39:00,98.87,98.89,98.85,98.86,17590
2018/07/02,11:40:00,98.87,98.89,98.85,98.85,13186
2018/07/02,11:41:00,98.86,98.87,98.83,98.84,14631
2018/07/02,11:42:00,98.83,98.84,98.77,98.78,55799
2018/07/02,11:43:00,98.77,98.78,98.74,98.77,25478
2018/07/02,11:44:00,98.77,98.84,98.77,98.80,40014
2018/07/02,11:45:00,98.80,98.80,98.76,98.77,23076
2018/07/02,11:46:00,98.77,98.82,98.74,98.82,22309
2018/07/02,11:47:00,98.82,98.83,98.78,98.79,29570
2018/07/02,11:48:00,98.79,98.80,98.75,98.78,14989
2018/07/02,11:49:00,98.79,98.82,98.79,98.80,18443
2018/07/02,11:50:00,98.80,98.81,98.75,98.76,17962
2018/07/02,11:51:00,98.76,98.77,98.72,98.76,16761
2018/07/02,11:52:00,98.76,98.79,98.74,98.78,12779
2018/07/02,11:53:00,98.78,98.83,98.78,98.81,15313
2018/07/02,11:54:00,98.81,98.82,98.78,98.78,18710
2018/07/02,11:55:00,98.78,98.81,98.77,98.80,12429
2018/07/02,11:56:00,98.80,98.92,98.80,98.84,58869
2018/07/02,11:57:00,98.84,98.89,98.84,98.87,21510
2018/07/02,11:58:00,98.87,98.90,98.85,98.87,16512
2018/07/02,11:59:00,98.88,98.89,98.84,98.86,22519
2018/07/02,12:00:00,98.86,98.89,98.83,98.84,20211
2018/07/02,12:01:00,98.84,98.86,98.83,98.83,21572
2018/07/02,12:02:00,98.84,98.86,98.78,98.78,20912
2018/07/02,12:03:00,98.78,98.84,98.77,98.81,25225
2018/07/02,12:04:00,98.80,98.83,98.76,98.83,28988
2018/07/02,12:05:00,98.83,98.86,98.83,98.85,11388
2018/07/02,12:06:00,98.85,98.85,98.80,98.80,25458
2018/07/02,12:07:00,98.81,98.83,98.79,98.81,27764
2018/07/02,12:08:00,98.80,98.81,98.77,98.79,19455
2018/07/02,12:09:00,98.79,98.87,98.79,98.87,18078
2018/07/02,12:10:00,98.86,98.87,98.84,98.85,17531
2018/07/02,12:11:00,98.85,98.85,98.83,98.84,28513
2018/07/02,12:12:00,98.84,98.84,98.81,98.83,17225
2018/07/02,12:13:00,98.83,98.84,98.78,98.82,19198
2018/07/02,12:14:00,98.81,98.81,98.79,98.81,9550
2018/07/02,12:15:00,98.81,98.87,98.81,98.83,37497
2018/07/02,12:16:00,98.83,98.84,98.77,98.79,31035
2018/07/02,12:17:00,98.80,98.87,98.79,98.85,18437
2018/07/02,12:18:00,98.85,98.89,98.81,98.81,42244
2018/07/02,12:19:00,98.81,98.89,98.81,98.89,97900
2018/07/02,12:20:00,98.88,98.90,98.87,98.87,12016
2018/07/02,12:21:00,98.87,98.90,98.87,98.89,23942
2018/07/02,12:22:00,98.89,98.92,98.88,98.92,93081
2018/07/02,12:23:00,98.92,98.95,98.92,98.94,32003
2018/07/02,12:24:00,98.94,98.97,98.93,98.94,26218
2018/07/02,12:25:00,98.94,98.96,98.93,98.94,13607
2018/07/02,12:26:00,98.94,98.94,98.91,98.91,19385
2018/07/02,12:27:00,98.91,98.96,98.90,98.95,20566
2018/07/02,12:28:00,98.95,98.98,98.92,98.98,15485
2018/07/02,12:29:00,98.98,99.00,98.94,98.99,13744
2018/07/02,12:30:00,98.99,99.02,98.97,98.98,30287
2018/07/02,12:31:00,98.98,98.99,98.95,98.97,27457
2018/07/02,12:32:00,98.97,99.00,98.97,98.98,19777
2018/07/02,12:33:00,98.98,99.00,98.96,98.99,28341
2018/07/02,12:34:00,98.99,98.99,98.97,98.98,15012
2018/07/02,12:35:00,98.98,98.99,98.96,98.98,18133
2018/07/02,12:36:00,98.98,98.98,98.95,98.97,16719
2018/07/02,12:37:00,98.97,99.00,98.94,98.95,25392
2018/07/02,12:38:00,98.95,98.97,98.94,98.97,15596
2018/07/02,12:39:00,98.97,98.99,98.95,98.95,13036
2018/07/02,12:40:00,98.95,98.96,98.93,98.94,19272
2018/07/02,12:41:00,98.94,98.94,98.89,98.90,22078
2018/07/02,12:42:00,98.90,98.93,98.88,98.93,21787
2018/07/02,12:43:00,98.93,98.96,98.87,98.89,26042
2018/07/02,12:44:00,98.89,98.92,98.89,98.90,10371
2018/07/02,12:45:00,98.91,98.92,98.89,98.90,15874
2018/07/02,12:46:00,98.91,98.99,98.91,98.99,16102
2018/07/02,12:47:00,98.99,99.04,98.97,99.01,28367
2018/07/02,12:48:00,99.01,99.03,99.01,99.02,19505
2018/07/02,12:49:00,99.02,99.04,99.02,99.03,13104
2018/07/02,12:50:00,99.04,99.05,99.02,99.05,30250
2018/07/02,12:51:00,99.05,99.06,99.02,99.03,20495
2018/07/02,12:52:00,99.03,99.04,99.00,99.01,9605
2018/07/02,12:53:00,99.02,99.06,99.02,99.04,19225
2018/07/02,12:54:00,99.04,99.06,98.99,99.00,26224
2018/07/02,12:55:00,98.99,99.02,98.99,99.02,7437
2018/07/02,12:56:00,99.02,99.03,99.00,99.03,19204
2018/07/02,12:57:00,99.03,99.07,99.03,99.05,12444
2018/07/02,12:58:00,99.05,99.06,99.03,99.04,7440
2018/07/02,12:59:00,99.04,99.04,99.00,99.01,12543
2018/07/02,13:00:00,99.00,99.03,98.99,99.02,39308
2018/07/02,13:01:00,99.02,99.06,99.00,99.06,15316
2018/07/02,13:02:00,99.05,99.05,99.02,99.04,15969
2018/07/02,13:03:00,99.04,99.06,99.03,99.05,17234
2018/07/02,13:04:00,99.05,99.07,98.97,98.98,26343
2018/07/02,13:05:00,98.97,98.99,98.95,98.97,14970
2018/07/02,13:06:00,98.97,98.97,98.90,98.91,24216
2018/07/02,13:07:00,98.91,98.93,98.88,98.88,23097
2018/07/02,13:08:00,98.88,98.96,98.88,98.95,18049
2018/07/02,13:09:00,98.95,98.95,98.88,98.89,16634
2018/07/02,13:10:00,98.89,98.92,98.87,98.90,11508
2018/07/02,13:11:00,98.90,98.92,98.83,98.84,56403
2018/07/02,13:12:00,98.85,98.86,98.83,98.83,23824
2018/07/02,13:13:00,98.83,98.89,98.83,98.89,26219
2018/07/02,13:14:00,98.89,98.91,98.84,98.84,25425
2018/07/02,13:15:00,98.84,98.86,98.80,98.81,19006
2018/07/02,13:16:00,98.81,98.81,98.74,98.75,71295
2018/07/02,13:17:00,98.75,98.85,98.75,98.84,37514
2018/07/02,13:18:00,98.84,98.86,98.83,98.86,14986
2018/07/02,13:19:00,98.85,98.89,98.85,98.89,7905
2018/07/02,13:20:00,98.89,98.89,98.86,98.87,29505
2018/07/02,13:21:00,98.87,98.90,98.86,98.90,18718
2018/07/02,13:22:00,98.90,98.91,98.85,98.87,17080
2018/07/02,13:23:00,98.87,98.90,98.86,98.88,32968
2018/07/02,13:24:00,98.88,98.92,98.83,98.83,22060
2018/07/02,13:25:00,98.84,98.89,98.84,98.89,17051
2018/07/02,13:26:00,98.90,98.93,98.90,98.93,21697
2018/07/02,13:27:00,98.93,98.96,98.92,98.95,23808
2018/07/02,13:28:00,98.95,98.98,98.94,98.95,15812
2018/07/02,13:29:00,98.95,98.95,98.93,98.95,17273
2018/07/02,13:30:00,98.94,98.95,98.90,98.91,20225
2018/07/02,13:31:00,98.92,98.98,98.90,98.97,75288
2018/07/02,13:32:00,98.97,99.03,98.96,99.03,41628
2018/07/02,13:33:00,99.03,99.06,99.02,99.06,31516
2018/07/02,13:34:00,99.06,99.09,99.06,99.07,43054
2018/07/02,13:35:00,99.08,99.15,99.08,99.15,40019
2018/07/02,13:36:00,99.15,99.18,99.14,99.15,53741
2018/07/02,13:37:00,99.16,99.19,99.16,99.19,51894
2018/07/02,13:38:00,99.19,99.21,99.18,99.21,22599
2018/07/02,13:39:00,99.21,99.24,99.19,99.24,31133
2018/07/02,13:40:00,99.24,99.27,99.22,99.27,32732
2018/07/02,13:41:00,99.26,99.30,99.25,99.27,52419
2018/07/02,13:42:00,99.27,99.29,99.26,99.29,20514
2018/07/02,13:43:00,99.29,99.29,99.21,99.23,25640
2018/07/02,13:44:00,99.22,99.32,99.22,99.30,33367
2018/07/02,13:45:00,99.30,99.34,99.29,99.33,27609
2018/07/02,13:46:00,99.33,99.35,99.31,99.35,28042
2018/07/02,13:47:00,99.35,99.39,99.34,99.39,30846
2018/07/02,13:48:00,99.39,99.48,99.39,99.48,70157
2018/07/02,13:49:00,99.48,99.53,99.44,99.52,67072
2018/07/02,13:50:00,99.52,99.56,99.49,99.51,28448
2018/07/02,13:51:00,99.51,99.55,99.49,99.51,32418
2018/07/02,13:52:00,99.51,99.57,99.51,99.54,28871
2018/07/02,13:53:00,99.54,99.58,99.53,99.58,36998
2018/07/02,13:54:00,99.58,99.59,99.50,99.50,40357
2018/07/02,13:55:00,99.51,99.54,99.48,99.49,19863
2018/07/02,13:56:00,99.49,99.57,99.49,99.56,27645
2018/07/02,13:57:00,99.56,99.59,99.56,99.57,27858
2018/07/02,13:58:00,99.57,99.58,99.55,99.56,17642
2018/07/02,13:59:00,99.57,99.60,99.56,99.56,104242
2018/07/02,14:00:00,99.57,99.59,99.56,99.57,15645
2018/07/02,14:01:00,99.57,99.63,99.55,99.55,63801
2018/07/02,14:02:00,99.55,99.57,99.52,99.55,77366
2018/07/02,14:03:00,99.55,99.57,99.51,99.51,14225
2018/07/02,14:04:00,99.52,99.59,99.52,99.59,28486
2018/07/02,14:05:00,99.59,99.62,99.58,99.61,43734
2018/07/02,14:06:00,99.61,99.64,99.58,99.61,30699
2018/07/02,14:07:00,99.61,99.68,99.59,99.67,42174
2018/07/02,14:08:00,99.67,99.71,99.63,99.71,37743
2018/07/02,14:09:00,99.71,99.74,99.64,99.64,48853
2018/07/02,14:10:00,99.64,99.67,99.62,99.64,44108
2018/07/02,14:11:00,99.64,99.67,99.62,99.64,31326
2018/07/02,14:12:00,99.64,99.64,99.61,99.63,22844
2018/07/02,14:13:00,99.63,99.68,99.62,99.65,24708
2018/07/02,14:14:00,99.65,99.76,99.65,99.70,101319
2018/07/02,14:15:00,99.71,99.74,99.69,99.70,46221
2018/07/02,14:16:00,99.70,99.74,99.70,99.72,41586
2018/07/02,14:17:00,99.72,99.74,99.68,99.69,20083
2018/07/02,14:18:00,99.70,99.71,99.64,99.70,43283
2018/07/02,14:19:00,99.69,99.72,99.67,99.72,41311
2018/07/02,14:20:00,99.73,99.75,99.71,99.72,70976
2018/07/02,14:21:00,99.72,99.74,99.70,99.70,29089
2018/07/02,14:22:00,99.70,99.71,99.65,99.66,41976
2018/07/02,14:23:00,99.66,99.73,99.66,99.72,35019
2018/07/02,14:24:00,99.72,99.78,99.71,99.77,51917
2018/07/02,14:25:00,99.77,99.80,99.76,99.80,30389
2018/07/02,14:26:00,99.80,99.82,99.78,99.78,49119
2018/07/02,14:27:00,99.79,99.82,99.78,99.80,31221
2018/07/02,14:28:00,99.80,99.80,99.76,99.78,31414
2018/07/02,14:29:00,99.78,99.81,99.76,99.77,26086
2018/07/02,14:30:00,99.77,99.84,99.76,99.83,26425
2018/07/02,14:31:00,99.83,99.93,99.82,99.89,74800
2018/07/02,14:32:00,99.89,99.90,99.86,99.89,44379
2018/07/02,14:33:00,99.89,99.94,99.89,99.93,33516
2018/07/02,14:34:00,99.92,99.93,99.85,99.86,59931
2018/07/02,14:35:00,99.86,99.88,99.82,99.83,36522
2018/07/02,14:36:00,99.83,99.83,99.77,99.77,40568
2018/07/02,14:37:00,99.77,99.81,99.74,99.74,53389
2018/07/02,14:38:00,99.75,99.76,99.73,99.74,23691
2018/07/02,14:39:00,99.74,99.76,99.71,99.73,35800
2018/07/02,14:40:00,99.73,99.75,99.70,99.72,23546
2018/07/02,14:41:00,99.72,99.72,99.70,99.72,25143
2018/07/02,14:42:00,99.72,99.72,99.68,99.70,21149
2018/07/02,14:43:00,99.70,99.75,99.69,99.69,32041
2018/07/02,14:44:00,99.70,99.72,99.68,99.70,17603
2018/07/02,14:45:00,99.70,99.73,99.68,99.69,25721
2018/07/02,14:46:00,99.69,99.71,99.65,99.66,21055
2018/07/02,14:47:00,99.66,99.66,99.64,99.66,29931
2018/07/02,14:48:00,99.66,99.69,99.66,99.67,21280
2018/07/02,14:49:00,99.67,99.69,99.64,99.65,28624
2018/07/02,14:50:00,99.65,99.66,99.62,99.63,27702
2018/07/02,14:51:00,99.63,99.66,99.62,99.66,18065
2018/07/02,14:52:00,99.66,99.66,99.61,99.62,13957
2018/07/02,14:53:00,99.62,99.66,99.61,99.66,18294
2018/07/02,14:54:00,99.65,99.66,99.62,99.63,20387
2018/07/02,14:55:00,99.63,99.64,99.60,99.60,25450
2018/07/02,14:56:00,99.60,99.62,99.59,99.61,58516
2018/07/02,14:57:00,99.60,99.64,99.60,99.62,63592
2018/07/02,14:58:00,99.62,99.65,99.61,99.63,50435
2018/07/02,14:59:00,99.63,99.65,99.59,99.59,50864
2018/07/02,15:00:00,99.59,99.62,99.57,99.60,24213
2018/07/02,15:01:00,99.60,99.61,99.57,99.59,27346
2018/07/02,15:02:00,99.59,99.61,99.57,99.60,22221
2018/07/02,15:03:00,99.60,99.61,99.56,99.59,25458
2018/07/02,15:04:00,99.59,99.59,99.52,99.56,38618
2018/07/02,15:05:00,99.56,99.56,99.51,99.51,33325
2018/07/02,15:06:00,99.51,99.56,99.51,99.56,16306
2018/07/02,15:07:00,99.56,99.58,99.53,99.54,25636
2018/07/02,15:08:00,99.54,99.58,99.53,99.55,23946
2018/07/02,15:09:00,99.54,99.56,99.54,99.56,14604
2018/07/02,15:10:00,99.56,99.60,99.55,99.57,22053
2018/07/02,15:11:00,99.57,99.61,99.56,99.59,29005
2018/07/02,15:12:00,99.59,99.60,99.57,99.58,30899
2018/07/02,15:13:00,99.58,99.63,99.58,99.62,35377
2018/07/02,15:14:00,99.61,99.65,99.61,99.64,24048
2018/07/02,15:15:00,99.63,99.63,99.60,99.62,28872
2018/07/02,15:16:00,99.62,99.66,99.62,99.64,27456
2018/07/02,15:17:00,99.65,99.67,99.62,99.63,25029
2018/07/02,15:18:00,99.63,99.64,99.53,99.55,42973
2018/07/02,15:19:00,99.55,99.61,99.52,99.52,30372
2018/07/02,15:20:00,99.53,99.61,99.53,99.60,41501
2018/07/02,15:21:00,99.60,99.61,99.59,99.60,24316
2018/07/02,15:22:00,99.60,99.65,99.60,99.62,22320
2018/07/02,15:23:00,99.62,99.64,99.62,99.64,15463
2018/07/02,15:24:00,99.64,99.64,99.58,99.63,43320
2018/07/02,15:25:00,99.63,99.70,99.63,99.70,36090
2018/07/02,15:26:00,99.70,99.70,99.65,99.67,26322
2018/07/02,15:27:00,99.67,99.70,99.66,99.70,20371
2018/07/02,15:28:00,99.70,99.74,99.69,99.74,30638
2018/07/02,15:29:00,99.74,99.76,99.73,99.74,36981
2018/07/02,15:30:00,99.75,99.75,99.71,99.72,32204
2018/07/02,15:31:00,99.72,99.74,99.68,99.68,51286
2018/07/02,15:32:00,99.68,99.69,99.63,99.64,36808
2018/07/02,15:33:00,99.64,99.66,99.59,99.62,32325
2018/07/02,15:34:00,99.62,99.65,99.61,99.65,33739
2018/07/02,15:35:00,99.65,99.66,99.63,99.66,23169
2018/07/02,15:36:00,99.66,99.69,99.65,99.67,52043
2018/07/02,15:37:00,99.67,99.70,99.67,99.68,40693
2018/07/02,15:38:00,99.68,99.77,99.67,99.73,75540
2018/07/02,15:39:00,99.73,99.75,99.71,99.73,62788
2018/07/02,15:40:00,99.73,99.76,99.70,99.76,65464
2018/07/02,15:41:00,99.76,99.76,99.72,99.75,35783
2018/07/02,15:42:00,99.75,99.76,99.65,99.67,77838
2018/07/02,15:43:00,99.64,99.67,99.63,99.65,34668
2018/07/02,15:44:00,99.65,99.66,99.62,99.64,53037
2018/07/02,15:45:00,99.64,99.72,99.62,99.71,57233
2018/07/02,15:46:00,99.70,99.73,99.68,99.72,86925
2018/07/02,15:47:00,99.72,99.75,99.72,99.72,41916
2018/07/02,15:48:00,99.72,99.76,99.72,99.76,57372
2018/07/02,15:49:00,99.75,99.84,99.75,99.84,78682
2018/07/02,15:50:00,99.83,99.84,99.79,99.81,87607
2018/07/02,15:51:00,99.81,100.00,99.81,99.92,246735
2018/07/02,15:52:00,99.91,99.93,99.89,99.92,88397
2018/07/02,15:53:00,99.92,99.99,99.91,99.94,126845
2018/07/02,15:54:00,99.94,99.94,99.86,99.88,84060
2018/07/02,15:55:00,99.88,99.91,99.88,99.89,53542
2018/07/02,15:56:00,99.89,99.93,99.86,99.91,89962
2018/07/02,15:57:00,99.92,99.99,99.90,99.98,85340
2018/07/02,15:58:00,99.98,99.99,99.97,99.99,86070
2018/07/02,15:59:00,99.99,99.99,99.96,99.99,139696
2018/07/02,16:00:00,99.99,100.06,99.83,100.01,436717
2018/07/03,09:31:00,100.48,100.63,100.35,100.55,160784
2018/07/03,09:32:00,100.55,100.56,99.47,100.54,402684
2018/07/03,09:33:00,100.53,100.57,100.42,100.48,81610
2018/07/03,09:34:00,100.48,100.51,100.36,100.36,139650
2018/07/03,09:35:00,100.33,100.36,100.23,100.29,104777
2018/07/03,09:36:00,100.29,100.34,100.09,100.09,121041
2018/07/03,09:37:00,100.09,100.24,100.09,100.19,147860
2018/07/03,09:38:00,100.19,100.19,99.98,100.00,90733
2018/07/03,09:39:00,100.00,100.07,99.96,100.00,71234
2018/07/03,09:40:00,100.00,100.06,100.00,100.06,56530
2018/07/03,09:41:00,100.06,100.09,99.95,99.98,151525
2018/07/03,09:42:00,99.98,100.00,99.87,99.97,97105
2018/07/03,09:43:00,99.97,99.98,99.89,99.96,68608
2018/07/03,09:44:00,99.96,100.02,99.92,99.93,89627
2018/07/03,09:45:00,99.93,99.97,99.86,99.86,72609
2018/07/03,09:46:00,99.87,99.97,99.82,99.94,103372
2018/07/03,09:47:00,99.94,99.97,99.78,99.79,84256
2018/07/03,09:48:00,99.77,99.83,99.68,99.81,112042
2018/07/03,09:49:00,99.81,99.83,99.74,99.79,76449
2018/07/03,09:50:00,99.78,99.83,99.75,99.75,65610
2018/07/03,09:51:00,99.75,99.89,99.72,99.87,82720
2018/07/03,09:52:00,99.87,99.87,99.78,99.79,46294
2018/07/03,09:53:00,99.79,99.89,99.71,99.88,121160
2018/07/03,09:54:00,99.87,99.93,99.83,99.93,68794
2018/07/03,09:55:00,99.93,99.99,99.90,99.90,64572
2018/07/03,09:56:00,99.90,99.98,99.87,99.96,51416
2018/07/03,09:57:00,99.96,99.96,99.86,99.96,67792
2018/07/03,09:58:00,99.96,100.01,99.91,99.95,55073
2018/07/03,09:59:00,99.95,99.97,99.89,99.96,49063
2018/07/03,10:00:00,99.96,100.00,99.92,99.96,64951
2018/07/03,10:01:00,99.96,100.05,99.93,100.02,73606
2018/07/03,10:02:00,100.02,100.08,100.02,100.02,69744
2018/07/03,10:03:00,100.02,100.10,99.94,99.95,105318
2018/07/03,10:04:00,99.96,99.98,99.84,99.87,72229
2018/07/03,10:05:00,99.88,100.03,99.88,100.02,57015
2018/07/03,10:06:00,100.03,100.11,100.02,100.11,26043
2018/07/03,10:07:00,100.11,100.16,100.06,100.08,83765
2018/07/03,10:08:00,100.08,100.11,99.97,100.01,68771
2018/07/03,10:09:00,100.00,100.02,99.94,100.01,46822
2018/07/03,10:10:00,100.01,100.08,99.96,100.08,47755
2018/07/03,10:11:00,100.07,100.11,100.07,100.11,63266
2018/07/03,10:12:00,100.11,100.12,100.09,100.10,40267
2018/07/03,10:13:00,100.10,100.15,100.10,100.11,59576
2018/07/03,10:14:00,100.11,100.13,100.00,100.02,38724
2018/07/03,10:15:00,100.03,100.10,100.03,100.08,45750
2018/07/03,10:16:00,100.09,100.09,100.02,100.04,65556
2018/07/03,10:17:00,100.04,100.04,99.97,100.01,42968
2018/07/03,10:18:00,100.01,100.04,99.98,99.99,69700
2018/07/03,10:19:00,99.99,100.00,99.97,100.00,44249
2018/07/03,10:20:00,100.00,100.01,99.97,99.98,44861
2018/07/03,10:21:00,99.98,99.98,99.89,99.91,45300
2018/07/03,10:22:00,99.92,99.96,99.91,99.96,29725
2018/07/03,10:23:00,99.96,100.00,99.96,100.00,31552
2018/07/03,10:24:00,100.00,100.02,99.92,99.94,59725
2018/07/03,10:25:00,99.94,99.96,99.91,99.92,44371
2018/07/03,10:26:00,99.92,99.99,99.92,99.96,51381
2018/07/03,10:27:00,99.96,99.97,99.88,99.89,51454
2018/07/03,10:28:00,99.89,99.97,99.88,99.96,25328
2018/07/03,10:29:00,99.96,100.00,99.94,99.95,63683
2018/07/03,10:30:00,99.96,99.98,99.92,99.92,18307
2018/07/03,10:31:00,99.92,100.00,99.92,99.97,38674
2018/07/03,10:32:00,99.97,99.97,99.88,99.93,55297
2018/07/03,10:33:00,99.93,100.00,99.92,99.99,52765
2018/07/03,10:34:00,99.99,100.02,99.97,100.00,73906
2018/07/03,10:35:00,100.00,100.01,99.97,99.97,38574
2018/07/03,10:36:00,99.97,99.99,99.95,99.95,35546
2018/07/03,10:37:00,99.96,100.01,99.96,99.99,31994
2018/07/03,10:38:00,99.99,100.00,99.95,99.95,46253
2018/07/03,10:39:00,99.96,100.01,99.96,99.98,58705
2018/07/03,10:40:00,99.98,100.01,99.95,99.95,86299
2018/07/03,10:41:00,99.95,99.99,99.94,99.96,43538
2018/07/03,10:42:00,99.96,99.98,99.94,99.94,30030
2018/07/03,10:43:00,99.94,99.98,99.94,99.96,43406
2018/07/03,10:44:00,99.96,99.96,99.92,99.95,29362
2018/07/03,10:45:00,99.96,100.00,99.96,100.00,41365
2018/07/03,10:46:00,100.00,100.00,99.93,99.94,48933
2018/07/03,10:47:00,99.94,99.94,99.73,99.77,99485
2018/07/03,10:48:00,99.76,99.86,99.76,99.84,46490
2018/07/03,10:49:00,99.84,99.89,99.78,99.79,54658
2018/07/03,10:50:00,99.79,99.84,99.77,99.78,46148
2018/07/03,10:51:00,99.78,99.81,99.75,99.76,36649
2018/07/03,10:52:00,99.76,99.79,99.71,99.79,63994
2018/07/03,10:53:00,99.79,99.84,99.79,99.82,33051
2018/07/03,10:54:00,99.82,99.86,99.80,99.82,33951
2018/07/03,10:55:00,99.82,99.85,99.77,99.78,74429
2018/07/03,10:56:00,99.78,99.78,99.63,99.67,73384
2018/07/03,10:57:00,99.67,99.72,99.65,99.70,55355
2018/07/03,10:58:00,99.70,99.74,99.64,99.66,72690
2018/07/03,10:59:00,99.66,99.74,99.65,99.72,43259
2018/07/03,11:00:00,99.72,99.72,99.62,99.70,113610
2018/07/03,11:01:00,99.70,99.71,99.67,99.69,24957
2018/07/03,11:02:00,99.69,99.69,99.63,99.63,27015
2018/07/03,11:03:00,99.63,99.70,99.58,99.68,51697
2018/07/03,11:04:00,99.68,99.75,99.67,99.71,51860
2018/07/03,11:05:00,99.70,99.77,99.70,99.76,29912
2018/07/03,11:06:00,99.76,99.77,99.69,99.70,33542
2018/07/03,11:07:00,99.70,99.75,99.70,99.74,29019
2018/07/03,11:08:00,99.74,99.77,99.71,99.72,29593
2018/07/03,11:09:00,99.72,99.75,99.67,99.67,40311
2018/07/03,11:10:00,99.67,99.67,99.64,99.66,25364
2018/07/03,11:11:00,99.66,99.67,99.60,99.62,28735
2018/07/03,11:12:00,99.62,99.66,99.60,99.64,38177
2018/07/03,11:13:00,99.65,99.67,99.61,99.67,31164
2018/07/03,11:14:00,99.67,99.73,99.67,99.72,31403
2018/07/03,11:15:00,99.73,99.73,99.66,99.66,21433
2018/07/03,11:16:00,99.66,99.72,99.66,99.70,11578
2018/07/03,11:17:00,99.70,99.75,99.69,99.74,34878
2018/07/03,11:18:00,99.74,99.79,99.73,99.78,30721
2018/07/03,11:19:00,99.78,99.81,99.78,99.79,20891
2018/07/03,11:20:00,99.79,99.79,99.75,99.75,23024
2018/07/03,11:21:00,99.75,99.80,99.75,99.80,24038
2018/07/03,11:22:00,99.80,99.83,99.78,99.79,46093
2018/07/03,11:23:00,99.79,99.79,99.78,99.79,9387
2018/07/03,11:24:00,99.78,99.82,99.77,99.80,62131
2018/07/03,11:25:00,99.80,99.82,99.78,99.78,31556
2018/07/03,11:26:00,99.78,99.78,99.66,99.66,32328
2018/07/03,11:27:00,99.67,99.74,99.64,99.73,29672
2018/07/03,11:28:00,99.73,99.80,99.73,99.78,31653
2018/07/03,11:29:00,99.78,99.79,99.72,99.73,32704
2018/07/03,11:30:00,99.73,99.79,99.73,99.79,36410
2018/07/03,11:31:00,99.79,99.82,99.78,99.79,28620
2018/07/03,11:32:00,99.79,99.81,99.77,99.79,26562
2018/07/03,11:33:00,99.79,99.81,99.78,99.78,32884
2018/07/03,11:34:00,99.78,99.83,99.78,99.78,23085
2018/07/03,11:35:00,99.79,99.79,99.75,99.77,19901
2018/07/03,11:36:00,99.77,99.84,99.76,99.84,27609
2018/07/03,11:37:00,99.84,99.84,99.81,99.82,31008
2018/07/03,11:38:00,99.82,99.88,99.82,99.86,31517
2018/07/03,11:39:00,99.86,99.89,99.86,99.88,29703
2018/07/03,11:40:00,99.88,99.89,99.84,99.87,38824
2018/07/03,11:41:00,99.87,99.90,99.87,99.88,27904
2018/07/03,11:42:00,99.88,99.88,99.83,99.85,23622
2018/07/03,11:43:00,99.85,99.91,99.84,99.88,46933
2018/07/03,11:44:00,99.88,99.88,99.82,99.84,21681
2018/07/03,11:45:00,99.84,99.86,99.80,99.85,39493
2018/07/03,11:46:00,99.85,99.86,99.82,99.85,32012
2018/07/03,11:47:00,99.85,99.87,99.82,99.84,39759
2018/07/03,11:48:00,99.83,99.85,99.82,99.85,20282
2018/07/03,11:49:00,99.85,99.87,99.82,99.83,35293
2018/07/03,11:50:00,99.83,99.90,99.82,99.88,33322
2018/07/03,11:51:00,99.88,99.89,99.82,99.84,31723
2018/07/03,11:52:00,99.84,99.86,99.78,99.80,39855
2018/07/03,11:53:00,99.80,99.80,99.58,99.61,110989
2018/07/03,11:54:00,99.61,99.68,99.59,99.61,62931
2018/07/03,11:55:00,99.61,99.69,99.61,99.69,32160
2018/07/03,11:56:00,99.69,99.78,99.67,99.69,79875
2018/07/03,11:57:00,99.69,99.71,99.67,99.69,33518
2018/07/03,11:58:00,99.69,99.72,99.68,99.69,32832
2018/07/03,11:59:00,99.69,99.70,99.67,99.68,37518
2018/07/03,12:00:00,99.68,99.71,99.68,99.69,40243
2018/07/03,12:01:00,99.69,99.72,99.69,99.71,38589
2018/07/03,12:02:00,99.71,99.71,99.65,99.66,33028
2018/07/03,12:03:00,99.67,99.68,99.65,99.65,28136
2018/07/03,12:04:00,99.64,99.64,99.58,99.61,29860
2018/07/03,12:05:00,99.60,99.61,99.58,99.60,28394
2018/07/03,12:06:00,99.60,99.69,99.59,99.67,26975
2018/07/03,12:07:00,99.67,99.67,99.57,99.59,43658
2018/07/03,12:08:00,99.59,99.61,99.55,99.59,21919
2018/07/03,12:09:00,99.59,99.63,99.59,99.62,18437
2018/07/03,12:10:00,99.63,99.63,99.54,99.54,38054
2018/07/03,12:11:00,99.54,99.60,99.53,99.53,27302
2018/07/03,12:12:00,99.54,99.55,99.33,99.35,99212
2018/07/03,12:13:00,99.36,99.42,99.29,99.29,74706
2018/07/03,12:14:00,99.29,99.33,99.22,99.26,80457
2018/07/03,12:15:00,99.26,99.31,99.26,99.30,37132
2018/07/03,12:16:00,99.30,99.32,99.27,99.31,51549
2018/07/03,12:17:00,99.31,99.34,99.24,99.31,71073
2018/07/03,12:18:00,99.31,99.34,99.28,99.29,50989
2018/07/03,12:19:00,99.29,99.33,99.25,99.30,29616
2018/07/03,12:20:00,99.30,99.34,99.27,99.27,79036
2018/07/03,12:21:00,99.28,99.28,99.22,99.23,59789
2018/07/03,12:22:00,99.23,99.31,99.23,99.29,42273
2018/07/03,12:23:00,99.30,99.39,99.28,99.39,76405
2018/07/03,12:24:00,99.38,99.40,99.38,99.40,37697
2018/07/03,12:25:00,99.41,99.45,99.41,99.45,29374
2018/07/03,12:26:00,99.45,99.46,99.39,99.40,35654
2018/07/03,12:27:00,99.41,99.43,99.37,99.39,42523
2018/07/03,12:28:00,99.39,99.39,99.36,99.38,28265
2018/07/03,12:29:00,99.38,99.43,99.36,99.43,22532
2018/07/03,12:30:00,99.44,99.45,99.38,99.45,35626
2018/07/03,12:31:00,99.44,99.47,99.41,99.43,36343
2018/07/03,12:32:00,99.43,99.43,99.33,99.34,57599
2018/07/03,12:33:00,99.33,99.37,99.32,99.36,41939
2018/07/03,12:34:00,99.36,99.39,99.36,99.38,25450
2018/07/03,12:35:00,99.38,99.38,99.33,99.36,38386
2018/07/03,12:36:00,99.36,99.42,99.33,99.42,52661
2018/07/03,12:37:00,99.42,99.42,99.37,99.37,59234
2018/07/03,12:38:00,99.37,99.37,99.29,99.30,45264
2018/07/03,12:39:00,99.30,99.31,99.27,99.30,36612
2018/07/03,12:40:00,99.30,99.30,99.21,99.25,66527
2018/07/03,12:41:00,99.25,99.32,99.23,99.32,27485
2018/07/03,12:42:00,99.32,99.33,99.26,99.29,36153
2018/07/03,12:43:00,99.29,99.36,99.28,99.36,36702
2018/07/03,12:44:00,99.35,99.36,99.30,99.34,32143
2018/07/03,12:45:00,99.34,99.41,99.32,99.41,56322
2018/07/03,12:46:00,99.41,99.44,99.39,99.44,53591
2018/07/03,12:47:00,99.44,99.47,99.42,99.42,46192
2018/07/03,12:48:00,99.42,99.44,99.39,99.40,49722
2018/07/03,12:49:00,99.40,99.40,99.37,99.38,68133
2018/07/03,12:50:00,99.38,99.38,99.21,99.23,87929
2018/07/03,12:51:00,99.24,99.24,99.10,99.14,223211
2018/07/03,12:52:00,99.13,99.16,99.05,99.08,112642
2018/07/03,12:53:00,99.08,99.12,99.04,99.12,81996
2018/07/03,12:54:00,99.12,99.18,99.11,99.17,109725
2018/07/03,12:55:00,99.17,99.19,99.17,99.19,102708
2018/07/03,12:56:00,99.18,99.19,99.11,99.17,105509
2018/07/03,12:57:00,99.17,99.19,99.15,99.16,98898
2018/07/03,12:58:00,99.16,99.16,99.09,99.15,208722
2018/07/03,12:59:00,99.15,99.16,99.07,99.14,222225
2018/07/03,13:00:00,99.14,99.15,98.94,99.05,480242
2018/07/05,09:31:00,99.50,99.65,99.47,99.53,122046
2018/07/05,09:32:00,99.54,99.62,99.47,99.54,120324
2018/07/05,09:33:00,99.54,99.61,99.46,99.46,71488
2018/07/05,09:34:00,99.46,99.56,99.43,99.54,68458
2018/07/05,09:35:00,99.54,99.57,99.46,99.51,64037
2018/07/05,09:36:00,99.51,99.53,99.42,99.44,90909
2018/07/05,09:37:00,99.45,99.55,99.45,99.48,102786
2018/07/05,09:38:00,99.48,99.55,99.47,99.54,69835
2018/07/05,09:39:00,99.54,99.54,99.46,99.52,131005
2018/07/05,09:40:00,99.51,99.64,99.51,99.63,144088
2018/07/05,09:41:00,99.62,99.68,99.59,99.63,112099
2018/07/05,09:42:00,99.63,99.65,99.57,99.64,74891
2018/07/05,09:43:00,99.63,99.71,99.60,99.68,92669
2018/07/05,09:44:00,99.69,99.77,99.66,99.75,74673
2018/07/05,09:45:00,99.75,99.79,99.72,99.79,52889
2018/07/05,09:46:00,99.79,99.82,99.65,99.71,62951
2018/07/05,09:47:00,99.71,99.71,99.57,99.61,83313
2018/07/05,09:48:00,99.61,99.67,99.60,99.64,59616
2018/07/05,09:49:00,99.64,99.73,99.62,99.70,59946
2018/07/05,09:50:00,99.70,99.72,99.65,99.67,89941
2018/07/05,09:51:00,99.67,99.73,99.67,99.71,91914
2018/07/05,09:52:00,99.71,99.72,99.51,99.57,109233
2018/07/05,09:53:00,99.56,99.70,99.55,99.68,39941
2018/07/05,09:54:00,99.68,99.70,99.63,99.63,44629
2018/07/05,09:55:00,99.63,99.63,99.55,99.58,42150
2018/07/05,09:56:00,99.57,99.64,99.57,99.59,40469
2018/07/05,09:57:00,99.59,99.61,99.54,99.58,46278
2018/07/05,09:58:00,99.58,99.62,99.54,99.56,43268
2018/07/05,09:59:00,99.56,99.59,99.53,99.58,31014
2018/07/05,10:00:00,99.57,99.58,99.30,99.37,82700
2018/07/05,10:01:00,99.39,99.52,99.37,99.49,76304
2018/07/05,10:02:00,99.49,99.54,99.43,99.44,46124
2018/07/05,10:03:00,99.44,99.48,99.38,99.48,73623
2018/07/05,10:04:00,99.48,99.54,99.44,99.47,45890
2018/07/05,10:05:00,99.47,99.48,99.35,99.39,59551
2018/07/05,10:06:00,99.40,99.48,99.37,99.43,61846
2018/07/05,10:07:00,99.43,99.59,99.41,99.55,61932
2018/07/05,10:08:00,99.55,99.65,99.52,99.64,83180
2018/07/05,10:09:00,99.64,99.64,99.53,99.57,63803
2018/07/05,10:10:00,99.57,99.63,99.55,99.61,34252
2018/07/05,10:11:00,99.61,99.61,99.54,99.61,43378
2018/07/05,10:12:00,99.61,99.61,99.51,99.54,40990
2018/07/05,10:13:00,99.54,99.61,99.50,99.50,77987
2018/07/05,10:14:00,99.50,99.51,99.41,99.46,41060
2018/07/05,10:15:00,99.47,99.52,99.36,99.42,60795
2018/07/05,10:16:00,99.43,99.47,99.36,99.39,46806
2018/07/05,10:17:00,99.40,99.41,99.33,99.36,36911
2018/07/05,10:18:00,99.36,99.43,99.35,99.43,30814
2018/07/05,10:19:00,99.42,99.45,99.36,99.39,38557
2018/07/05,10:20:00,99.39,99.44,99.36,99.37,30089
2018/07/05,10:21:00,99.38,99.44,99.36,99.43,36341
2018/07/05,10:22:00,99.43,99.49,99.40,99.45,30976
2018/07/05,10:23:00,99.45,99.49,99.40,99.49,36539
2018/07/05,10:24:00,99.49,99.49,99.37,99.38,55192
2018/07/05,10:25:00,99.38,99.47,99.38,99.46,17318
2018/07/05,10:26:00,99.46,99.50,99.44,99.48,36743
2018/07/05,10:27:00,99.47,99.54,99.47,99.52,32272
2018/07/05,10:28:00,99.52,99.52,99.46,99.47,68285
2018/07/05,10:29:00,99.47,99.47,99.38,99.42,51388
2018/07/05,10:30:00,99.42,99.50,99.42,99.47,45019
2018/07/05,10:31:00,99.48,99.48,99.40,99.43,37707
2018/07/05,10:32:00,99.43,99.45,99.39,99.40,22260
2018/07/05,10:33:00,99.39,99.40,99.32,99.38,58148
2018/07/05,10:34:00,99.38,99.39,99.32,99.36,26530
2018/07/05,10:35:00,99.37,99.41,99.35,99.39,27650
2018/07/05,10:36:00,99.40,99.41,99.33,99.35,31217
2018/07/05,10:37:00,99.34,99.37,99.33,99.37,20993
2018/07/05,10:38:00,99.37,99.40,99.35,99.36,18147
2018/07/05,10:39:00,99.36,99.36,99.28,99.30,30473
2018/07/05,10:40:00,99.29,99.31,99.26,99.30,20895
2018/07/05,10:41:00,99.30,99.35,99.30,99.33,25958
2018/07/05,10:42:00,99.34,99.39,99.32,99.38,52897
2018/07/05,10:43:00,99.39,99.42,99.37,99.42,28433
2018/07/05,10:44:00,99.42,99.42,99.34,99.36,58192
2018/07/05,10:45:00,99.36,99.41,99.33,99.34,107725
2018/07/05,10:46:00,99.35,99.39,99.35,99.37,20874
2018/07/05,10:47:00,99.36,99.38,99.27,99.31,82395
2018/07/05,10:48:00,99.31,99.37,99.31,99.36,38535
2018/07/05,10:49:00,99.37,99.40,99.34,99.39,25439
2018/07/05,10:50:00,99.39,99.42,99.33,99.34,31017
2018/07/05,10:51:00,99.35,99.35,99.27,99.33,68282
2018/07/05,10:52:00,99.33,99.36,99.31,99.31,39972
2018/07/05,10:53:00,99.31,99.31,99.16,99.17,74952
2018/07/05,10:54:00,99.18,99.21,99.07,99.08,87303
2018/07/05,10:55:00,99.09,99.12,99.06,99.08,87057
2018/07/05,10:56:00,99.08,99.10,99.03,99.08,64802
2018/07/05,10:57:00,99.08,99.14,99.03,99.10,105273
2018/07/05,10:58:00,99.10,99.14,99.09,99.12,42706
2018/07/05,10:59:00,99.12,99.21,99.09,99.16,41261
2018/07/05,11:00:00,99.16,99.24,99.16,99.20,32558
2018/07/05,11:01:00,99.20,99.28,99.15,99.21,65493
2018/07/05,11:02:00,99.22,99.30,99.20,99.25,32488
2018/07/05,11:03:00,99.26,99.28,99.21,99.23,25716
2018/07/05,11:04:00,99.23,99.29,99.21,99.24,20171
2018/07/05,11:05:00,99.24,99.26,99.21,99.22,38777
2018/07/05,11:06:00,99.22,99.26,99.19,99.21,34082
2018/07/05,11:07:00,99.21,99.31,99.20,99.28,40050
2018/07/05,11:08:00,99.28,99.30,99.18,99.22,48772
2018/07/05,11:09:00,99.22,99.23,99.15,99.23,27513
2018/07/05,11:10:00,99.24,99.34,99.22,99.33,33754
2018/07/05,11:11:00,99.33,99.38,99.32,99.38,129990
2018/07/05,11:12:00,99.38,99.41,99.33,99.37,40338
2018/07/05,11:13:00,99.37,99.38,99.32,99.37,37274
2018/07/05,11:14:00,99.37,99.41,99.35,99.39,36419
2018/07/05,11:15:00,99.40,99.41,99.34,99.34,50250
2018/07/05,11:16:00,99.34,99.37,99.31,99.33,67216
2018/07/05,11:17:00,99.33,99.40,99.33,99.40,24920
2018/07/05,11:18:00,99.40,99.47,99.40,99.44,27632
2018/07/05,11:19:00,99.44,99.48,99.44,99.48,21781
2018/07/05,11:20:00,99.48,99.55,99.46,99.55,38009
2018/07/05,11:21:00,99.55,99.58,99.53,99.56,35793
2018/07/05,11:22:00,99.56,99.56,99.51,99.53,29666
2018/07/05,11:23:00,99.53,99.54,99.49,99.49,32773
2018/07/05,11:24:00,99.49,99.53,99.48,99.50,34333
2018/07/05,11:25:00,99.49,99.51,99.44,99.48,32015
2018/07/05,11:26:00,99.48,99.57,99.47,99.56,57734
2018/07/05,11:27:00,99.56,99.66,99.56,99.65,69993
2018/07/05,11:28:00,99.65,99.65,99.60,99.64,47189
2018/07/05,11:29:00,99.65,99.65,99.58,99.60,36616
2018/07/05,11:30:00,99.60,99.63,99.58,99.61,38921
2018/07/05,11:31:00,99.61,99.65,99.59,99.65,84913
2018/07/05,11:32:00,99.64,99.68,99.61,99.66,45925
2018/07/05,11:33:00,99.65,99.69,99.62,99.66,36617
2018/07/05,11:34:00,99.66,99.68,99.64,99.66,29775
2018/07/05,11:35:00,99.66,99.67,99.63,99.64,21166
2018/07/05,11:36:00,99.64,99.69,99.63,99.67,24737
2018/07/05,11:37:00,99.68,99.72,99.64,99.64,355959
2018/07/05,11:38:00,99.64,99.65,99.59,99.60,50236
2018/07/05,11:39:00,99.60,99.64,99.58,99.60,43020
2018/07/05,11:40:00,99.60,99.64,99.60,99.62,23774
2018/07/05,11:41:00,99.62,99.63,99.58,99.61,18909
2018/07/05,11:42:00,99.61,99.63,99.60,99.61,22530
2018/07/05,11:43:00,99.62,99.63,99.59,99.61,30688
2018/07/05,11:44:00,99.61,99.62,99.57,99.57,46276
2018/07/05,11:45:00,99.56,99.59,99.55,99.59,30641
2018/07/05,11:46:00,99.59,99.62,99.56,99.62,25513
2018/07/05,11:47:00,99.63,99.69,99.62,99.67,25660
2018/07/05,11:48:00,99.67,99.68,99.63,99.67,30387
2018/07/05,11:49:00,99.68,99.72,99.68,99.71,36507
2018/07/05,11:50:00,99.71,99.72,99.64,99.64,30048
2018/07/05,11:51:00,99.65,99.70,99.64,99.69,32446
2018/07/05,11:52:00,99.69,99.69,99.60,99.60,59911
2018/07/05,11:53:00,99.61,99.64,99.59,99.60,33395
2018/07/05,11:54:00,99.60,99.60,99.58,99.60,23571
2018/07/05,11:55:00,99.60,99.61,99.59,99.59,44473
2018/07/05,11:56:00,99.59,99.66,99.59,99.66,48329
2018/07/05,11:57:00,99.66,99.66,99.60,99.60,43605
2018/07/05,11:58:00,99.60,99.60,99.57,99.58,31260
2018/07/05,11:59:00,99.59,99.59,99.57,99.58,33096
2018/07/05,12:00:00,99.58,99.58,99.52,99.53,35815
2018/07/05,12:01:00,99.54,99.55,99.52,99.54,25567
2018/07/05,12:02:00,99.53,99.54,99.49,99.49,52716
2018/07/05,12:03:00,99.49,99.51,99.48,99.50,28433
2018/07/05,12:04:00,99.51,99.67,99.50,99.65,68002
2018/07/05,12:05:00,99.66,99.66,99.60,99.61,44756
2018/07/05,12:06:00,99.61,99.68,99.61,99.68,40375
2018/07/05,12:07:00,99.67,99.67,99.61,99.61,28948
2018/07/05,12:08:00,99.62,99.62,99.58,99.60,68900
2018/07/05,12:09:00,99.59,99.64,99.59,99.62,62640
2018/07/05,12:10:00,99.62,99.68,99.60,99.68,29282
2018/07/05,12:11:00,99.68,99.69,99.66,99.67,19366
2018/07/05,12:12:00,99.67,99.73,99.67,99.73,38200
2018/07/05,12:13:00,99.73,99.74,99.70,99.71,27854
2018/07/05,12:14:00,99.71,99.74,99.70,99.71,16799
2018/07/05,12:15:00,99.71,99.77,99.71,99.76,46576
2018/07/05,12:16:00,99.76,99.83,99.75,99.83,40420
2018/07/05,12:17:00,99.83,99.83,99.78,99.80,22852
2018/07/05,12:18:00,99.80,99.83,99.79,99.82,25159
2018/07/05,12:19:00,99.82,99.88,99.82,99.86,27117
2018/07/05,12:20:00,99.86,99.86,99.79,99.79,16429
2018/07/05,12:21:00,99.79,99.84,99.78,99.82,15272
2018/07/05,12:22:00,99.82,99.83,99.77,99.78,19402
2018/07/05,12:23:00,99.78,99.80,99.76,99.76,14778
2018/07/05,12:24:00,99.77,99.78,99.73,99.74,18808
2018/07/05,12:25:00,99.74,99.81,99.74,99.80,19206
2018/07/05,12:26:00,99.80,99.83,99.79,99.81,17059
2018/07/05,12:27:00,99.81,99.81,99.80,99.80,16340
2018/07/05,12:28:00,99.79,99.80,99.76,99.78,56749
2018/07/05,12:29:00,99.78,99.83,99.73,99.76,35514
2018/07/05,12:30:00,99.76,99.81,99.75,99.79,18928
2018/07/05,12:31:00,99.79,99.82,99.77,99.79,18711
2018/07/05,12:32:00,99.79,99.80,99.77,99.80,21588
2018/07/05,12:33:00,99.80,99.82,99.78,99.78,13555
2018/07/05,12:34:00,99.79,99.83,99.76,99.82,27981
2018/07/05,12:35:00,99.82,99.82,99.78,99.79,19027
2018/07/05,12:36:00,99.79,99.81,99.77,99.79,48802
2018/07/05,12:37:00,99.78,99.78,99.72,99.73,31643
2018/07/05,12:38:00,99.73,99.74,99.72,99.74,14692
2018/07/05,12:39:00,99.74,99.74,99.70,99.72,18773
2018/07/05,12:40:00,99.72,99.73,99.70,99.71,27386
2018/07/05,12:41:00,99.71,99.73,99.70,99.71,19273
2018/07/05,12:42:00,99.71,99.76,99.71,99.74,35989
2018/07/05,12:43:00,99.75,99.75,99.71,99.73,40770
2018/07/05,12:44:00,99.72,99.73,99.71,99.71,18637
2018/07/05,12:45:00,99.71,99.73,99.67,99.69,15779
2018/07/05,12:46:00,99.70,99.71,99.69,99.70,17932
2018/07/05,12:47:00,99.70,99.71,99.66,99.67,20788
2018/07/05,12:48:00,99.67,99.70,99.64,99.64,23069
2018/07/05,12:49:00,99.64,99.68,99.62,99.62,21033
2018/07/05,12:50:00,99.62,99.63,99.58,99.60,33042
2018/07/05,12:51:00,99.61,99.63,99.59,99.59,18788
2018/07/05,12:52:00,99.59,99.63,99.59,99.63,13008
2018/07/05,12:53:00,99.62,99.62,99.58,99.61,21395
2018/07/05,12:54:00,99.60,99.62,99.58,99.62,10045
2018/07/05,12:55:00,99.61,99.63,99.60,99.61,15017
2018/07/05,12:56:00,99.61,99.63,99.61,99.63,36626
2018/07/05,12:57:00,99.63,99.63,99.59,99.60,39311
2018/07/05,12:58:00,99.60,99.62,99.58,99.60,55801
2018/07/05,12:59:00,99.60,99.62,99.59,99.62,12342
2018/07/05,13:00:00,99.61,99.71,99.59,99.69,47014
2018/07/05,13:01:00,99.69,99.69,99.66,99.67,31708
2018/07/05,13:02:00,99.67,99.70,99.66,99.67,45498
2018/07/05,13:03:00,99.67,99.69,99.66,99.66,42198
2018/07/05,13:04:00,99.66,99.74,99.65,99.72,34082
2018/07/05,13:05:00,99.72,99.77,99.71,99.74,26493
2018/07/05,13:06:00,99.74,99.77,99.69,99.70,47727
2018/07/05,13:07:00,99.70,99.70,99.65,99.69,25851
2018/07/05,13:08:00,99.69,99.72,99.68,99.71,10395
2018/07/05,13:09:00,99.71,99.72,99.65,99.66,14195
2018/07/05,13:10:00,99.66,99.71,99.65,99.65,16734
2018/07/05,13:11:00,99.65,99.69,99.65,99.68,30733
2018/07/05,13:12:00,99.68,99.72,99.68,99.71,25590
2018/07/05,13:13:00,99.71,99.73,99.69,99.73,33231
2018/07/05,13:14:00,99.73,99.73,99.70,99.71,16251
2018/07/05,13:15:00,99.71,99.72,99.68,99.71,23085
2018/07/05,13:16:00,99.71,99.73,99.69,99.69,15889
2018/07/05,13:17:00,99.69,99.70,99.67,99.68,21645
2018/07/05,13:18:00,99.69,99.72,99.69,99.71,16243
2018/07/05,13:19:00,99.72,99.74,99.71,99.74,10973
2018/07/05,13:20:00,99.74,99.76,99.72,99.76,22380
2018/07/05,13:21:00,99.76,99.78,99.73,99.73,22375
2018/07/05,13:22:00,99.73,99.74,99.69,99.70,53565
2018/07/05,13:23:00,99.70,99.70,99.67,99.67,29944
2018/07/05,13:24:00,99.67,99.71,99.67,99.71,36156
2018/07/05,13:25:00,99.70,99.70,99.67,99.67,25808
2018/07/05,13:26:00,99.67,99.70,99.66,99.69,18712
2018/07/05,13:27:00,99.69,99.70,99.69,99.69,10563
2018/07/05,13:28:00,99.69,99.70,99.67,99.69,19467
2018/07/05,13:29:00,99.69,99.73,99.68,99.69,14868
2018/07/05,13:30:00,99.69,99.70,99.66,99.66,18873
2018/07/05,13:31:00,99.65,99.67,99.64,99.66,12309
2018/07/05,13:32:00,99.66,99.67,99.64,99.64,13644
2018/07/05,13:33:00,99.64,99.65,99.61,99.61,28696
2018/07/05,13:34:00,99.61,99.63,99.57,99.57,18013
2018/07/05,13:35:00,99.57,99.59,99.54,99.56,49398
2018/07/05,13:36:00,99.56,99.58,99.56,99.58,11865
2018/07/05,13:37:00,99.58,99.60,99.55,99.59,26174
2018/07/05,13:38:00,99.59,99.59,99.55,99.56,32042
2018/07/05,13:39:00,99.56,99.57,99.54,99.55,33270
2018/07/05,13:40:00,99.55,99.55,99.51,99.52,61753
2018/07/05,13:41:00,99.52,99.52,99.48,99.50,52659
2018/07/05,13:42:00,99.50,99.50,99.49,99.49,22285
2018/07/05,13:43:00,99.50,99.51,99.48,99.50,34054
2018/07/05,13:44:00,99.50,99.55,99.50,99.55,54931
2018/07/05,13:45:00,99.55,99.56,99.54,99.54,15782
2018/07/05,13:46:00,99.54,99.57,99.54,99.56,27461
2018/07/05,13:47:00,99.56,99.58,99.53,99.54,19053
2018/07/05,13:48:00,99.54,99.60,99.54,99.57,11108
2018/07/05,13:49:00,99.56,99.59,99.56,99.58,12919
2018/07/05,13:50:00,99.59,99.60,99.54,99.54,18851
2018/07/05,13:51:00,99.54,99.55,99.46,99.48,31443
2018/07/05,13:52:00,99.48,99.48,99.43,99.44,26690
2018/07/05,13:53:00,99.44,99.45,99.41,99.43,38744
2018/07/05,13:54:00,99.43,99.47,99.43,99.46,15027
2018/07/05,13:55:00,99.47,99.50,99.47,99.50,11271
2018/07/05,13:56:00,99.50,99.53,99.50,99.51,15556
2018/07/05,13:57:00,99.52,99.53,99.49,99.50,15598
2018/07/05,13:58:00,99.50,99.55,99.50,99.55,10940
2018/07/05,13:59:00,99.55,99.59,99.54,99.59,15021
2018/07/05,14:00:00,99.59,99.62,99.57,99.62,13259
2018/07/05,14:01:00,99.62,99.73,99.62,99.70,44217
2018/07/05,14:02:00,99.69,99.79,99.67,99.77,53050
2018/07/05,14:03:00,99.77,99.77,99.62,99.64,52294
2018/07/05,14:04:00,99.64,99.64,99.54,99.57,34888
2018/07/05,14:05:00,99.57,99.60,99.50,99.52,65675
2018/07/05,14:06:00,99.52,99.56,99.50,99.52,34631
2018/07/05,14:07:00,99.52,99.55,99.50,99.52,43387
2018/07/05,14:08:00,99.53,99.53,99.44,99.45,33475
2018/07/05,14:09:00,99.45,99.45,99.34,99.39,63712
2018/07/05,14:10:00,99.39,99.40,99.31,99.34,34416
2018/07/05,14:11:00,99.33,99.34,99.27,99.29,57529
2018/07/05,14:12:00,99.30,99.31,99.27,99.30,24841
2018/07/05,14:13:00,99.30,99.32,99.28,99.31,18594
2018/07/05,14:14:00,99.32,99.35,99.26,99.27,38650
2018/07/05,14:15:00,99.27,99.27,99.16,99.24,54019
2018/07/05,14:16:00,99.24,99.24,99.16,99.21,31139
2018/07/05,14:17:00,99.21,99.30,99.18,99.28,38275
2018/07/05,14:18:00,99.28,99.34,99.28,99.34,16593
2018/07/05,14:19:00,99.34,99.36,99.31,99.35,19936
2018/07/05,14:20:00,99.35,99.42,99.33,99.40,37543
2018/07/05,14:21:00,99.40,99.44,99.38,99.43,28279
2018/07/05,14:22:00,99.43,99.45,99.38,99.43,20159
2018/07/05,14:23:00,99.43,99.45,99.40,99.41,8739
2018/07/05,14:24:00,99.41,99.43,99.35,99.39,19263
2018/07/05,14:25:00,99.39,99.39,99.33,99.36,16523
2018/07/05,14:26:00,99.36,99.43,99.36,99.40,11788
2018/07/05,14:27:00,99.40,99.40,99.35,99.39,10861
2018/07/05,14:28:00,99.38,99.43,99.36,99.41,18073
2018/07/05,14:29:00,99.42,99.51,99.42,99.48,32746
2018/07/05,14:30:00,99.48,99.48,99.43,99.43,52001
2018/07/05,14:31:00,99.42,99.46,99.42,99.43,63676
2018/07/05,14:32:00,99.43,99.44,99.42,99.44,23890
2018/07/05,14:33:00,99.44,99.44,99.42,99.44,14858
2018/07/05,14:34:00,99.44,99.46,99.42,99.44,33423
2018/07/05,14:35:00,99.45,99.50,99.43,99.47,30312
2018/07/05,14:36:00,99.48,99.54,99.48,99.50,23676
2018/07/05,14:37:00,99.50,99.50,99.46,99.47,14827
2018/07/05,14:38:00,99.47,99.47,99.42,99.42,13561
2018/07/05,14:39:00,99.42,99.47,99.42,99.47,17064
2018/07/05,14:40:00,99.45,99.47,99.41,99.43,17026
2018/07/05,14:41:00,99.43,99.44,99.40,99.42,16783
2018/07/05,14:42:00,99.42,99.46,99.42,99.46,10697
2018/07/05,14:43:00,99.46,99.49,99.43,99.44,37498
2018/07/05,14:44:00,99.43,99.43,99.39,99.40,19007
2018/07/05,14:45:00,99.40,99.45,99.40,99.45,10391
2018/07/05,14:46:00,99.45,99.56,99.45,99.54,20183
2018/07/05,14:47:00,99.54,99.56,99.53,99.53,20215
2018/07/05,14:48:00,99.54,99.55,99.51,99.55,18597
2018/07/05,14:49:00,99.55,99.57,99.52,99.55,18130
2018/07/05,14:50:00,99.55,99.56,99.51,99.55,25923
2018/07/05,14:51:00,99.55,99.57,99.52,99.56,40786
2018/07/05,14:52:00,99.56,99.59,99.55,99.55,27590
2018/07/05,14:53:00,99.55,99.56,99.52,99.55,20885
2018/07/05,14:54:00,99.55,99.60,99.54,99.60,18827
2018/07/05,14:55:00,99.60,99.62,99.57,99.57,30643
2018/07/05,14:56:00,99.57,99.59,99.55,99.55,16543
2018/07/05,14:57:00,99.55,99.61,99.55,99.59,28969
2018/07/05,14:58:00,99.58,99.63,99.56,99.63,33006
2018/07/05,14:59:00,99.63,99.63,99.59,99.61,107993
2018/07/05,15:00:00,99.61,99.68,99.61,99.67,51166
2018/07/05,15:01:00,99.67,99.69,99.65,99.65,22461
2018/07/05,15:02:00,99.65,99.79,99.65,99.78,68435
2018/07/05,15:03:00,99.79,99.83,99.77,99.79,65663
2018/07/05,15:04:00,99.78,99.83,99.74,99.82,76746
2018/07/05,15:05:00,99.82,99.89,99.81,99.86,54761
2018/07/05,15:06:00,99.85,99.88,99.84,99.86,21541
2018/07/05,15:07:00,99.86,99.86,99.78,99.78,27551
2018/07/05,15:08:00,99.79,99.80,99.75,99.75,29351
2018/07/05,15:09:00,99.76,99.78,99.75,99.77,37915
2018/07/05,15:10:00,99.78,99.84,99.78,99.83,55744
2018/07/05,15:11:00,99.83,99.85,99.79,99.79,31455
2018/07/05,15:12:00,99.79,99.80,99.75,99.79,25421
2018/07/05,15:13:00,99.79,99.81,99.76,99.77,21124
2018/07/05,15:14:00,99.78,99.80,99.75,99.77,28028
2018/07/05,15:15:00,99.78,99.82,99.77,99.82,35639
2018/07/05,15:16:00,99.82,99.85,99.81,99.84,31390
2018/07/05,15:17:00,99.85,99.87,99.84,99.85,18673
2018/07/05,15:18:00,99.85,99.90,99.85,99.85,44004
2018/07/05,15:19:00,99.85,99.86,99.81,99.85,48470
2018/07/05,15:20:00,99.85,99.87,99.83,99.84,39643
2018/07/05,15:21:00,99.84,99.86,99.79,99.81,28041
2018/07/05,15:22:00,99.81,99.83,99.75,99.75,35786
2018/07/05,15:23:00,99.75,99.79,99.72,99.73,34956
2018/07/05,15:24:00,99.73,99.77,99.73,99.76,26511
2018/07/05,15:25:00,99.76,99.80,99.76,99.77,19598
2018/07/05,15:26:00,99.77,99.78,99.76,99.77,18770
2018/07/05,15:27:00,99.77,99.80,99.77,99.79,20527
2018/07/05,15:28:00,99.79,99.80,99.76,99.78,22694
2018/07/05,15:29:00,99.77,99.77,99.70,99.73,27449
2018/07/05,15:30:00,99.73,99.84,99.73,99.78,55424
2018/07/05,15:31:00,99.78,99.81,99.74,99.80,52066
2018/07/05,15:32:00,99.80,99.82,99.76,99.79,32865
2018/07/05,15:33:00,99.79,99.81,99.77,99.80,16034
2018/07/05,15:34:00,99.80,99.83,99.79,99.83,30658
2018/07/05,15:35:00,99.83,99.86,99.81,99.86,32045
2018/07/05,15:36:00,99.85,99.87,99.74,99.76,73434
2018/07/05,15:37:00,99.76,99.78,99.63,99.68,109379
2018/07/05,15:38:00,99.68,99.71,99.67,99.69,72130
2018/07/05,15:39:00,99.69,99.74,99.69,99.74,46646
2018/07/05,15:40:00,99.74,99.75,99.71,99.73,21211
2018/07/05,15:41:00,99.73,99.78,99.72,99.77,32132
2018/07/05,15:42:00,99.77,99.85,99.77,99.85,35764
2018/07/05,15:43:00,99.85,99.88,99.82,99.83,55449
2018/07/05,15:44:00,99.83,99.86,99.79,99.80,25291
2018/07/05,15:45:00,99.80,99.82,99.76,99.78,24229
2018/07/05,15:46:00,99.78,99.83,99.74,99.83,51286
2018/07/05,15:47:00,99.83,99.83,99.75,99.77,63916
2018/07/05,15:48:00,99.78,99.81,99.77,99.80,33742
2018/07/05,15:49:00,99.80,99.80,99.75,99.78,56837
2018/07/05,15:50:00,99.79,99.79,99.73,99.74,33055
2018/07/05,15:51:00,99.73,99.90,99.67,99.88,166423
2018/07/05,15:52:00,99.88,99.89,99.83,99.89,71916
2018/07/05,15:53:00,99.89,99.91,99.88,99.90,42816
2018/07/05,15:54:00,99.90,99.92,99.88,99.92,39534
2018/07/05,15:55:00,99.92,99.92,99.82,99.83,88871
2018/07/05,15:56:00,99.83,99.83,99.81,99.83,84846
2018/07/05,15:57:00,99.83,99.91,99.82,99.91,170073
2018/07/05,15:58:00,99.91,99.91,99.84,99.84,44556
2018/07/05,15:59:00,99.84,99.87,99.80,99.81,131574
2018/07/05,16:00:00,99.81,99.89,99.71,99.76,458765
2018/07/06,09:31:00,99.89,99.98,99.67,99.91,56824
2018/07/06,09:32:00,99.89,99.96,99.81,99.90,47743
2018/07/06,09:33:00,99.90,99.93,99.76,99.84,29562
2018/07/06,09:34:00,99.82,99.87,99.69,99.69,35557
2018/07/06,09:35:00,99.71,99.81,99.71,99.81,20113
2018/07/06,09:36:00,99.82,100.03,99.82,100.00,142095
2018/07/06,09:37:00,100.00,100.01,99.93,99.95,47979
2018/07/06,09:38:00,99.95,100.01,99.91,99.98,40513
2018/07/06,09:39:00,99.99,100.15,99.98,100.14,52461
2018/07/06,09:40:00,100.14,100.24,100.12,100.21,59489
2018/07/06,09:41:00,100.21,100.31,100.21,100.26,157429
2018/07/06,09:42:00,100.26,100.31,100.19,100.29,87674
2018/07/06,09:43:00,100.30,100.36,100.27,100.31,56617
2018/07/06,09:44:00,100.31,100.36,100.25,100.27,53080
2018/07/06,09:45:00,100.25,100.28,100.14,100.15,57673
2018/07/06,09:46:00,100.15,100.18,100.10,100.15,59873
2018/07/06,09:47:00,100.15,100.24,100.14,100.24,50878
2018/07/06,09:48:00,100.23,100.27,100.16,100.21,57278
2018/07/06,09:49:00,100.23,100.34,100.23,100.31,62627
2018/07/06,09:50:00,100.32,100.33,100.24,100.29,72155
2018/07/06,09:51:00,100.29,100.30,100.21,100.22,47549
2018/07/06,09:52:00,100.22,100.31,100.21,100.31,62007
2018/07/06,09:53:00,100.31,100.40,100.31,100.38,70466
2018/07/06,09:54:00,100.38,100.39,100.32,100.32,50540
2018/07/06,09:55:00,100.32,100.33,100.24,100.29,49917
2018/07/06,09:56:00,100.29,100.32,100.25,100.25,83251
2018/07/06,09:57:00,100.25,100.26,100.21,100.25,48484
2018/07/06,09:58:00,100.25,100.26,100.21,100.24,41478
2018/07/06,09:59:00,100.24,100.34,100.24,100.31,74075
2018/07/06,10:00:00,100.31,100.33,100.25,100.26,60348
2018/07/06,10:01:00,100.26,100.32,100.24,100.30,102299
2018/07/06,10:02:00,100.30,100.30,100.23,100.26,46326
2018/07/06,10:03:00,100.26,100.26,100.20,100.20,36348
2018/07/06,10:04:00,100.20,100.27,100.20,100.24,59782
2018/07/06,10:05:00,100.24,100.37,100.24,100.32,75011
2018/07/06,10:06:00,100.32,100.35,100.29,100.30,30006
2018/07/06,10:07:00,100.30,100.30,100.24,100.27,32226
2018/07/06,10:08:00,100.27,100.32,100.25,100.32,36439
2018/07/06,10:09:00,100.31,100.34,100.28,100.31,47481
2018/07/06,10:10:00,100.30,100.37,100.29,100.37,38757
2018/07/06,10:11:00,100.37,100.45,100.33,100.35,84480
2018/07/06,10:12:00,100.35,100.37,100.34,100.37,43558
2018/07/06,10:13:00,100.37,100.44,100.34,100.42,64528
2018/07/06,10:14:00,100.42,100.42,100.31,100.33,41192
2018/07/06,10:15:00,100.32,100.34,100.28,100.29,40043
2018/07/06,10:16:00,100.29,100.31,100.25,100.30,30370
2018/07/06,10:17:00,100.30,100.36,100.30,100.34,30621
2018/07/06,10:18:00,100.34,100.35,100.27,100.32,42741
2018/07/06,10:19:00,100.32,100.38,100.32,100.32,34350
2018/07/06,10:20:00,100.31,100.33,100.22,100.24,33206
2018/07/06,10:21:00,100.24,100.24,100.18,100.18,36412
2018/07/06,10:22:00,100.17,100.20,100.07,100.11,65727
2018/07/06,10:23:00,100.11,100.15,100.11,100.14,43702
2018/07/06,10:24:00,100.14,100.20,100.12,100.14,48785
2018/07/06,10:25:00,100.14,100.16,100.11,100.15,30607
2018/07/06,10:26:00,100.14,100.22,100.14,100.16,54037
2018/07/06,10:27:00,100.16,100.16,100.12,100.12,26947
2018/07/06,10:28:00,100.10,100.15,100.09,100.15,26020
2018/07/06,10:29:00,100.14,100.24,100.14,100.23,43856
2018/07/06,10:30:00,100.23,100.24,100.19,100.21,32449
2018/07/06,10:31:00,100.22,100.24,100.18,100.20,32596
2018/07/06,10:32:00,100.20,100.20,100.10,100.11,26052
2018/07/06,10:33:00,100.11,100.11,100.05,100.09,59872
2018/07/06,10:34:00,100.10,100.13,100.06,100.06,30363
2018/07/06,10:35:00,100.06,100.08,100.04,100.06,19959
2018/07/06,10:36:00,100.07,100.07,100.02,100.04,20597
2018/07/06,10:37:00,100.04,100.10,100.04,100.08,23998
2018/07/06,10:38:00,100.08,100.11,100.08,100.10,30851
2018/07/06,10:39:00,100.10,100.18,100.10,100.15,28968
2018/07/06,10:40:00,100.15,100.15,100.10,100.12,31053
2018/07/06,10:41:00,100.12,100.21,100.12,100.19,36172
2018/07/06,10:42:00,100.20,100.32,100.20,100.29,52585
2018/07/06,10:43:00,100.29,100.35,100.27,100.33,34301
2018/07/06,10:44:00,100.33,100.33,100.30,100.32,39082
2018/07/06,10:45:00,100.33,100.34,100.30,100.32,41614
2018/07/06,10:46:00,100.32,100.33,100.27,100.29,32247
2018/07/06,10:47:00,100.29,100.30,100.27,100.27,44190
2018/07/06,10:48:00,100.27,100.30,100.27,100.27,25640
2018/07/06,10:49:00,100.28,100.38,100.28,100.34,84882
2018/07/06,10:50:00,100.34,100.34,100.30,100.31,22170
2018/07/06,10:51:00,100.31,100.32,100.26,100.26,13995
2018/07/06,10:52:00,100.26,100.29,100.25,100.28,22469
2018/07/06,10:53:00,100.28,100.31,100.27,100.28,21608
2018/07/06,10:54:00,100.28,100.31,100.24,100.26,16175
2018/07/06,10:55:00,100.26,100.33,100.26,100.28,38400
2018/07/06,10:56:00,100.28,100.29,100.25,100.26,40189
2018/07/06,10:57:00,100.26,100.26,100.21,100.21,30193
2018/07/06,10:58:00,100.21,100.32,100.20,100.31,74159
2018/07/06,10:59:00,100.30,100.33,100.29,100.29,19693
2018/07/06,11:00:00,100.30,100.33,100.28,100.33,16576
2018/07/06,11:01:00,100.33,100.37,100.32,100.37,31746
2018/07/06,11:02:00,100.37,100.40,100.36,100.40,43464
2018/07/06,11:03:00,100.40,100.42,100.37,100.38,18593
2018/07/06,11:04:00,100.38,100.42,100.38,100.39,17176
2018/07/06,11:05:00,100.38,100.42,100.37,100.42,23886
2018/07/06,11:06:00,100.42,100.42,100.39,100.40,15869
2018/07/06,11:07:00,100.40,100.42,100.36,100.38,17636
2018/07/06,11:08:00,100.38,100.46,100.38,100.45,59174
2018/07/06,11:09:00,100.45,100.48,100.42,100.48,74356
2018/07/06,11:10:00,100.48,100.49,100.44,100.48,52646
2018/07/06,11:11:00,100.48,100.49,100.44,100.49,37327
2018/07/06,11:12:00,100.49,100.49,100.47,100.48,25960
2018/07/06,11:13:00,100.48,100.54,100.48,100.54,57237
2018/07/06,11:14:00,100.54,100.54,100.50,100.52,29130
2018/07/06,11:15:00,100.53,100.55,100.51,100.55,33779
2018/07/06,11:16:00,100.55,100.60,100.54,100.57,55012
2018/07/06,11:17:00,100.57,100.59,100.56,100.57,19184
2018/07/06,11:18:00,100.57,100.61,100.56,100.58,36883
2018/07/06,11:19:00,100.58,100.63,100.58,100.63,35127
2018/07/06,11:20:00,100.63,100.70,100.62,100.63,75213
2018/07/06,11:21:00,100.64,100.67,100.60,100.62,25564
2018/07/06,11:22:00,100.62,100.66,100.61,100.64,32867
2018/07/06,11:23:00,100.64,100.66,100.63,100.65,20661
2018/07/06,11:24:00,100.65,100.68,100.64,100.68,25442
2018/07/06,11:25:00,100.68,100.69,100.62,100.63,33554
2018/07/06,11:26:00,100.63,100.68,100.63,100.68,16655
2018/07/06,11:27:00,100.68,100.73,100.65,100.73,53739
2018/07/06,11:28:00,100.73,100.82,100.73,100.80,89087
2018/07/06,11:29:00,100.81,100.81,100.75,100.80,61363
2018/07/06,11:30:00,100.80,100.83,100.80,100.82,33141
2018/07/06,11:31:00,100.82,100.84,100.81,100.82,43825
2018/07/06,11:32:00,100.83,100.89,100.82,100.87,48908
2018/07/06,11:33:00,100.87,100.93,100.86,100.91,42175
2018/07/06,11:34:00,100.91,100.94,100.90,100.94,30733
2018/07/06,11:35:00,100.94,100.96,100.92,100.94,35186
2018/07/06,11:36:00,100.94,100.99,100.94,100.97,47493
2018/07/06,11:37:00,100.98,101.04,100.98,101.04,177208
2018/07/06,11:38:00,101.04,101.04,100.95,100.97,166040
2018/07/06,11:39:00,100.97,101.04,100.96,101.04,39177
2018/07/06,11:40:00,101.03,101.16,101.01,101.14,114181
2018/07/06,11:41:00,101.14,101.17,101.11,101.11,44262
2018/07/06,11:42:00,101.10,101.12,101.07,101.07,22372
2018/07/06,11:43:00,101.07,101.13,101.06,101.11,74613
2018/07/06,11:44:00,101.11,101.15,101.10,101.13,37021
2018/07/06,11:45:00,101.13,101.18,101.12,101.15,51733
2018/07/06,11:46:00,101.15,101.21,101.14,101.19,62897
2018/07/06,11:47:00,101.19,101.20,101.13,101.13,36072
2018/07/06,11:48:00,101.13,101.17,101.13,101.16,64456
2018/07/06,11:49:00,101.16,101.18,101.14,101.16,66507
2018/07/06,11:50:00,101.15,101.20,101.14,101.18,53344
2018/07/06,11:51:00,101.18,101.19,101.13,101.13,41011
2018/07/06,11:52:00,101.13,101.13,101.08,101.12,32493
2018/07/06,11:53:00,101.12,101.14,101.09,101.09,45344
2018/07/06,11:54:00,101.08,101.15,101.08,101.15,42261
2018/07/06,11:55:00,101.14,101.17,101.14,101.14,41385
2018/07/06,11:56:00,101.14,101.16,101.09,101.11,46738
2018/07/06,11:57:00,101.11,101.13,101.08,101.08,28549
2018/07/06,11:58:00,101.08,101.08,101.02,101.03,75209
2018/07/06,11:59:00,101.03,101.06,101.00,101.03,37605
2018/07/06,12:00:00,101.04,101.10,101.03,101.09,21823
2018/07/06,12:01:00,101.10,101.14,101.09,101.14,24859
2018/07/06,12:02:00,101.13,101.16,101.11,101.15,27334
2018/07/06,12:03:00,101.15,101.16,101.13,101.15,21645
2018/07/06,12:04:00,101.16,101.16,101.09,101.13,32915
2018/07/06,12:05:00,101.13,101.17,101.11,101.13,31101
2018/07/06,12:06:00,101.13,101.17,101.12,101.16,19172
2018/07/06,12:07:00,101.15,101.16,101.12,101.13,24921
2018/07/06,12:08:00,101.14,101.20,101.13,101.17,75636
2018/07/06,12:09:00,101.17,101.22,101.17,101.18,39436
2018/07/06,12:10:00,101.18,101.19,101.12,101.15,57068
2018/07/06,12:11:00,101.15,101.15,101.11,101.12,42440
2018/07/06,12:12:00,101.12,101.13,101.09,101.10,45032
2018/07/06,12:13:00,101.10,101.11,101.08,101.08,30688
2018/07/06,12:14:00,101.08,101.09,101.05,101.05,50755
2018/07/06,12:15:00,101.06,101.10,101.04,101.08,55519
2018/07/06,12:16:00,101.08,101.14,101.07,101.11,113874
2018/07/06,12:17:00,101.11,101.13,101.10,101.11,16520
2018/07/06,12:18:00,101.10,101.16,101.10,101.13,20882
2018/07/06,12:19:00,101.13,101.18,101.13,101.16,23576
2018/07/06,12:20:00,101.16,101.16,101.10,101.13,12784
2018/07/06,12:21:00,101.13,101.18,101.12,101.16,77802
2018/07/06,12:22:00,101.15,101.19,101.14,101.18,37102
2018/07/06,12:23:00,101.18,101.24,101.17,101.24,23168
2018/07/06,12:24:00,101.24,101.27,101.22,101.24,37693
2018/07/06,12:25:00,101.24,101.26,101.23,101.24,22213
2018/07/06,12:26:00,101.24,101.27,101.23,101.23,27826
2018/07/06,12:27:00,101.24,101.28,101.23,101.26,61980
2018/07/06,12:28:00,101.26,101.31,101.21,101.27,84363
2018/07/06,12:29:00,101.27,101.35,101.27,101.30,42966
2018/07/06,12:30:00,101.30,101.34,101.29,101.29,20727
2018/07/06,12:31:00,101.29,101.29,101.25,101.27,27542
2018/07/06,12:32:00,101.27,101.34,101.26,101.31,21954
2018/07/06,12:33:00,101.31,101.32,101.30,101.30,16039
2018/07/06,12:34:00,101.30,101.31,101.25,101.27,16287
2018/07/06,12:35:00,101.27,101.31,101.27,101.31,18764
2018/07/06,12:36:00,101.31,101.32,101.25,101.26,40906
2018/07/06,12:37:00,101.26,101.28,101.25,101.26,26061
2018/07/06,12:38:00,101.26,101.32,101.26,101.29,24004
2018/07/06,12:39:00,101.29,101.29,101.26,101.27,16444
2018/07/06,12:40:00,101.27,101.30,101.26,101.30,10372
2018/07/06,12:41:00,101.30,101.30,101.23,101.23,15250
2018/07/06,12:42:00,101.24,101.24,101.22,101.22,11913
2018/07/06,12:43:00,101.23,101.24,101.22,101.23,20069
2018/07/06,12:44:00,101.23,101.24,101.16,101.17,23117
2018/07/06,12:45:00,101.17,101.20,101.16,101.16,25176
2018/07/06,12:46:00,101.16,101.19,101.12,101.13,36820
2018/07/06,12:47:00,101.13,101.16,101.09,101.09,31990
2018/07/06,12:48:00,101.09,101.11,101.04,101.04,29649
2018/07/06,12:49:00,101.04,101.08,101.04,101.07,35095
2018/07/06,12:50:00,101.07,101.09,101.04,101.04,23581
2018/07/06,12:51:00,101.04,101.07,101.04,101.05,29496
2018/07/06,12:52:00,101.05,101.08,101.04,101.05,22514
2018/07/06,12:53:00,101.05,101.06,101.05,101.05,5768
2018/07/06,12:54:00,101.05,101.05,101.02,101.02,12916
2018/07/06,12:55:00,101.02,101.07,101.02,101.06,15015
2018/07/06,12:56:00,101.06,101.09,101.06,101.09,14312
2018/07/06,12:57:00,101.09,101.11,101.08,101.08,20900
2018/07/06,12:58:00,101.09,101.11,101.09,101.10,6233
2018/07/06,12:59:00,101.10,101.12,101.09,101.12,13259
2018/07/06,13:00:00,101.12,101.12,101.10,101.10,13901
2018/07/06,13:01:00,101.10,101.16,101.10,101.14,55735
2018/07/06,13:02:00,101.14,101.17,101.12,101.17,20836
2018/07/06,13:03:00,101.16,101.17,101.14,101.14,14327
2018/07/06,13:04:00,101.14,101.18,101.14,101.18,19029
2018/07/06,13:05:00,101.18,101.21,101.17,101.18,16936
2018/07/06,13:06:00,101.18,101.21,101.16,101.17,14309
2018/07/06,13:07:00,101.17,101.18,101.15,101.16,14167
2018/07/06,13:08:00,101.17,101.19,101.16,101.19,7552
2018/07/06,13:09:00,101.19,101.19,101.17,101.17,10710
2018/07/06,13:10:00,101.17,101.19,101.13,101.13,12827
2018/07/06,13:11:00,101.13,101.14,101.12,101.14,21183
2018/07/06,13:12:00,101.14,101.16,101.11,101.14,17213
2018/07/06,13:13:00,101.15,101.17,101.12,101.14,18810
2018/07/06,13:14:00,101.15,101.18,101.14,101.16,11728
2018/07/06,13:15:00,101.16,101.17,101.11,101.12,13141
2018/07/06,13:16:00,101.13,101.16,101.12,101.16,12076
2018/07/06,13:17:00,101.16,101.19,101.15,101.18,11341
2018/07/06,13:18:00,101.17,101.18,101.14,101.15,17643
2018/07/06,13:19:00,101.15,101.15,101.12,101.13,5645
2018/07/06,13:20:00,101.13,101.20,101.13,101.19,12183
2018/07/06,13:21:00,101.20,101.21,101.17,101.18,18843
2018/07/06,13:22:00,101.18,101.19,101.17,101.17,20498
2018/07/06,13:23:00,101.17,101.18,101.11,101.13,17512
2018/07/06,13:24:00,101.13,101.14,101.09,101.09,13743
2018/07/06,13:25:00,101.09,101.12,101.09,101.11,16021
2018/07/06,13:26:00,101.11,101.15,101.11,101.15,11501
2018/07/06,13:27:00,101.14,101.15,101.11,101.11,17361
2018/07/06,13:28:00,101.12,101.13,101.09,101.11,22261
2018/07/06,13:29:00,101.11,101.13,101.11,101.12,12254
2018/07/06,13:30:00,101.12,101.12,101.08,101.11,18984
2018/07/06,13:31:00,101.11,101.12,101.10,101.11,8911
2018/07/06,13:32:00,101.11,101.12,101.10,101.12,13925
2018/07/06,13:33:00,101.12,101.13,101.08,101.08,10959
2018/07/06,13:34:00,101.08,101.10,101.08,101.09,9081
2018/07/06,13:35:00,101.09,101.11,101.08,101.10,7274
2018/07/06,13:36:00,101.10,101.12,101.10,101.12,17572
2018/07/06,13:37:00,101.12,101.14,101.12,101.14,4524
2018/07/06,13:38:00,101.14,101.14,101.11,101.14,19933
2018/07/06,13:39:00,101.14,101.16,101.13,101.16,17858
2018/07/06,13:40:00,101.16,101.18,101.14,101.14,12778
2018/07/06,13:41:00,101.14,101.19,101.14,101.18,15488
2018/07/06,13:42:00,101.18,101.20,101.10,101.11,28443
2018/07/06,13:43:00,101.11,101.12,101.09,101.09,14602
2018/07/06,13:44:00,101.10,101.12,101.08,101.10,17358
2018/07/06,13:45:00,101.10,101.13,101.09,101.12,13964
2018/07/06,13:46:00,101.12,101.13,101.09,101.09,17040
2018/07/06,13:47:00,101.09,101.11,101.08,101.08,8276
2018/07/06,13:48:00,101.08,101.12,101.08,101.12,8104
2018/07/06,13:49:00,101.12,101.14,101.10,101.10,15357
2018/07/06,13:50:00,101.10,101.13,101.10,101.11,9171
2018/07/06,13:51:00,101.11,101.13,101.11,101.12,10362
2018/07/06,13:52:00,101.12,101.15,101.12,101.13,17770
2018/07/06,13:53:00,101.13,101.17,101.13,101.16,11112
2018/07/06,13:54:00,101.16,101.17,101.16,101.17,6862
2018/07/06,13:55:00,101.17,101.20,101.17,101.17,26141
2018/07/06,13:56:00,101.17,101.18,101.14,101.17,20473
2018/07/06,13:57:00,101.16,101.18,101.16,101.17,8704
2018/07/06,13:58:00,101.16,101.17,101.14,101.15,11190
2018/07/06,13:59:00,101.14,101.15,101.11,101.11,21439
2018/07/06,14:00:00,101.11,101.12,101.09,101.09,21590
2018/07/06,14:01:00,101.09,101.09,101.06,101.06,26900
2018/07/06,14:02:00,101.06,101.06,101.05,101.06,20207
2018/07/06,14:03:00,101.06,101.06,101.01,101.01,20552
2018/07/06,14:04:00,101.01,101.03,101.01,101.03,34646
2018/07/06,14:05:00,101.03,101.07,101.03,101.07,18356
2018/07/06,14:06:00,101.07,101.08,101.05,101.07,11021
2018/07/06,14:07:00,101.07,101.11,101.07,101.10,14399
2018/07/06,14:08:00,101.10,101.14,101.09,101.11,25910
2018/07/06,14:09:00,101.11,101.11,101.09,101.10,14775
2018/07/06,14:10:00,101.10,101.12,101.08,101.09,16736
2018/07/06,14:11:00,101.09,101.14,101.09,101.13,24975
2018/07/06,14:12:00,101.13,101.14,101.11,101.14,11236
2018/07/06,14:13:00,101.14,101.16,101.12,101.14,15314
2018/07/06,14:14:00,101.14,101.16,101.11,101.12,23944
2018/07/06,14:15:00,101.12,101.13,101.10,101.11,10217
2018/07/06,14:16:00,101.11,101.13,101.09,101.11,41263
2018/07/06,14:17:00,101.11,101.13,101.11,101.13,22906
2018/07/06,14:18:00,101.13,101.14,101.09,101.09,28111
2018/07/06,14:19:00,101.09,101.12,101.09,101.12,36159
2018/07/06,14:20:00,101.12,101.12,101.06,101.07,24966
2018/07/06,14:21:00,101.07,101.08,101.07,101.08,19717
2018/07/06,14:22:00,101.08,101.08,101.06,101.08,18609
2018/07/06,14:23:00,101.08,101.08,101.07,101.07,12106
2018/07/06,14:24:00,101.07,101.08,101.07,101.08,15297
2018/07/06,14:25:00,101.08,101.08,101.06,101.08,25831
2018/07/06,14:26:00,101.08,101.08,101.07,101.08,11197
2018/07/06,14:27:00,101.08,101.08,101.05,101.08,34854
2018/07/06,14:28:00,101.08,101.09,101.06,101.07,44124
2018/07/06,14:29:00,101.07,101.08,101.04,101.04,14226
2018/07/06,14:30:00,101.05,101.06,101.05,101.05,15682
2018/07/06,14:31:00,101.05,101.05,101.03,101.05,20324
2018/07/06,14:32:00,101.05,101.07,101.05,101.05,19485
2018/07/06,14:33:00,101.05,101.07,101.02,101.03,20277
2018/07/06,14:34:00,101.03,101.06,101.02,101.05,12850
2018/07/06,14:35:00,101.05,101.06,101.04,101.04,16017
2018/07/06,14:36:00,101.04,101.05,101.03,101.03,12255
2018/07/06,14:37:00,101.03,101.05,101.01,101.04,20572
2018/07/06,14:38:00,101.04,101.04,100.98,100.99,37620
2018/07/06,14:39:00,100.99,101.00,100.99,101.00,8883
2018/07/06,14:40:00,101.00,101.01,100.97,100.97,28906
2018/07/06,14:41:00,100.97,101.00,100.96,100.99,15550
2018/07/06,14:42:00,100.99,101.00,100.98,101.00,18367
2018/07/06,14:43:00,101.00,101.05,101.00,101.05,13377
2018/07/06,14:44:00,101.05,101.06,101.03,101.05,17359
2018/07/06,14:45:00,101.05,101.07,101.04,101.06,10519
2018/07/06,14:46:00,101.07,101.10,101.07,101.08,20944
2018/07/06,14:47:00,101.09,101.09,101.07,101.08,16622
2018/07/06,14:48:00,101.08,101.10,101.08,101.08,9115
2018/07/06,14:49:00,101.08,101.11,101.08,101.11,20140
2018/07/06,14:50:00,101.11,101.12,101.10,101.11,14556
2018/07/06,14:51:00,101.11,101.12,101.08,101.09,23221
2018/07/06,14:52:00,101.09,101.12,101.09,101.11,25049
2018/07/06,14:53:00,101.11,101.11,101.08,101.10,10844
2018/07/06,14:54:00,101.11,101.11,101.06,101.08,34191
2018/07/06,14:55:00,101.08,101.09,101.05,101.07,23088
2018/07/06,14:56:00,101.08,101.13,101.08,101.12,32437
2018/07/06,14:57:00,101.12,101.14,101.12,101.13,42278
2018/07/06,14:58:00,101.13,101.14,101.10,101.12,37451
2018/07/06,14:59:00,101.12,101.12,101.11,101.12,19492
2018/07/06,15:00:00,101.12,101.12,101.09,101.10,37164
2018/07/06,15:01:00,101.10,101.12,101.09,101.12,17811
2018/07/06,15:02:00,101.12,101.12,101.11,101.12,27443
2018/07/06,15:03:00,101.12,101.12,101.10,101.11,39703
2018/07/06,15:04:00,101.11,101.12,101.09,101.11,47195
2018/07/06,15:05:00,101.10,101.14,101.10,101.13,58929
2018/07/06,15:06:00,101.13,101.14,101.12,101.14,25192
2018/07/06,15:07:00,101.14,101.18,101.14,101.17,52521
2018/07/06,15:08:00,101.17,101.22,101.17,101.22,33864
2018/07/06,15:09:00,101.22,101.22,101.21,101.21,18561
2018/07/06,15:10:00,101.21,101.27,101.21,101.23,51925
2018/07/06,15:11:00,101.24,101.24,101.20,101.22,29881
2018/07/06,15:12:00,101.22,101.27,101.20,101.20,41488
2018/07/06,15:13:00,101.19,101.21,101.18,101.21,24252
2018/07/06,15:14:00,101.21,101.25,101.20,101.24,18624
2018/07/06,15:15:00,101.25,101.27,101.22,101.22,26464
2018/07/06,15:16:00,101.22,101.26,101.22,101.23,17860
2018/07/06,15:17:00,101.23,101.25,101.21,101.25,18935
2018/07/06,15:18:00,101.25,101.26,101.20,101.22,30529
2018/07/06,15:19:00,101.22,101.27,101.22,101.25,13988
2018/07/06,15:20:00,101.25,101.28,101.25,101.27,21345
2018/07/06,15:21:00,101.27,101.30,101.27,101.30,14995
2018/07/06,15:22:00,101.30,101.35,101.29,101.30,76252
2018/07/06,15:23:00,101.30,101.32,101.28,101.30,13571
2018/07/06,15:24:00,101.30,101.30,101.26,101.29,32010
2018/07/06,15:25:00,101.29,101.33,101.29,101.32,22420
2018/07/06,15:26:00,101.33,101.37,101.33,101.37,50750
2018/07/06,15:27:00,101.37,101.41,101.35,101.38,75441
2018/07/06,15:28:00,101.38,101.42,101.38,101.40,34914
2018/07/06,15:29:00,101.39,101.40,101.35,101.37,33458
2018/07/06,15:30:00,101.37,101.41,101.37,101.39,45701
2018/07/06,15:31:00,101.40,101.42,101.39,101.40,26429
2018/07/06,15:32:00,101.40,101.43,101.39,101.40,62796
2018/07/06,15:33:00,101.40,101.41,101.36,101.36,40191
2018/07/06,15:34:00,101.36,101.38,101.34,101.35,52642
2018/07/06,15:35:00,101.35,101.35,101.28,101.30,38720
2018/07/06,15:36:00,101.30,101.33,101.27,101.28,38599
2018/07/06,15:37:00,101.28,101.28,101.25,101.27,25552
2018/07/06,15:38:00,101.27,101.29,101.23,101.26,50905
2018/07/06,15:39:00,101.26,101.27,101.24,101.25,21309
2018/07/06,15:40:00,101.25,101.30,101.24,101.28,27358
2018/07/06,15:41:00,101.27,101.29,101.19,101.21,76929
2018/07/06,15:42:00,101.21,101.22,101.14,101.17,42231
2018/07/06,15:43:00,101.17,101.18,101.11,101.11,38540
2018/07/06,15:44:00,101.11,101.13,101.10,101.12,42285
2018/07/06,15:45:00,101.11,101.13,101.04,101.07,52381
2018/07/06,15:46:00,101.06,101.09,100.99,101.04,114108
2018/07/06,15:47:00,101.05,101.06,101.01,101.05,94423
2018/07/06,15:48:00,101.04,101.07,101.02,101.03,40116
2018/07/06,15:49:00,101.03,101.03,100.96,100.96,64469
2018/07/06,15:50:00,100.96,100.97,100.92,100.92,101309
2018/07/06,15:51:00,100.92,100.98,100.71,100.96,273205
2018/07/06,15:52:00,100.96,101.08,100.96,101.07,87637
2018/07/06,15:53:00,101.07,101.07,101.00,101.04,87865
2018/07/06,15:54:00,101.04,101.15,101.04,101.15,83297
2018/07/06,15:55:00,101.14,101.14,101.07,101.11,84661
2018/07/06,15:56:00,101.11,101.15,101.08,101.13,128183
2018/07/06,15:57:00,101.13,101.19,101.08,101.16,134966
2018/07/06,15:58:00,101.16,101.19,101.11,101.16,100337
2018/07/06,15:59:00,101.16,101.19,101.14,101.18,203624
2018/07/06,16:00:00,101.17,101.25,101.10,101.16,804538
2018/07/09,09:31:00,101.65,101.89,101.55,101.79,561823
2018/07/09,09:32:00,101.78,102.09,101.76,102.00,271592
2018/07/09,09:33:00,102.00,102.08,101.94,102.07,113504
2018/07/09,09:34:00,102.07,102.13,101.98,102.00,98691
2018/07/09,09:35:00,102.00,102.06,101.97,102.00,74707
2018/07/09,09:36:00,102.00,102.04,101.95,101.98,127554
2018/07/09,09:37:00,101.98,102.07,101.96,102.01,80674
2018/07/09,09:38:00,102.02,102.19,102.00,102.18,150566
2018/07/09,09:39:00,102.18,102.25,102.10,102.14,88172
2018/07/09,09:40:00,102.14,102.18,102.08,102.16,125464
2018/07/09,09:41:00,102.16,102.24,102.11,102.12,249370
2018/07/09,09:42:00,102.13,102.13,101.99,102.05,75592
2018/07/09,09:43:00,102.04,102.04,101.94,101.96,91437
2018/07/09,09:44:00,101.95,101.97,101.87,101.95,73711
2018/07/09,09:45:00,101.95,101.97,101.92,101.97,51001
2018/07/09,09:46:00,101.97,101.97,101.82,101.83,89428
2018/07/09,09:47:00,101.83,101.84,101.74,101.74,77073
2018/07/09,09:48:00,101.74,101.91,101.74,101.83,136707
2018/07/09,09:49:00,101.83,101.88,101.79,101.80,63509
2018/07/09,09:50:00,101.80,101.84,101.78,101.83,56105
2018/07/09,09:51:00,101.83,101.83,101.76,101.78,93255
2018/07/09,09:52:00,101.78,101.81,101.76,101.81,74057
2018/07/09,09:53:00,101.81,101.82,101.71,101.73,64829
2018/07/09,09:54:00,101.75,101.75,101.67,101.70,69312
2018/07/09,09:55:00,101.70,101.72,101.55,101.55,99189
2018/07/09,09:56:00,101.55,101.64,101.55,101.63,56836
2018/07/09,09:57:00,101.64,101.65,101.59,101.59,27799
2018/07/09,09:58:00,101.59,101.67,101.59,101.67,54112
2018/07/09,09:59:00,101.67,101.67,101.61,101.61,36023
2018/07/09,10:00:00,101.61,101.72,101.60,101.60,65928
2018/07/09,10:01:00,101.60,101.66,101.60,101.62,41690
2018/07/09,10:02:00,101.62,101.66,101.60,101.65,60463
2018/07/09,10:03:00,101.65,101.65,101.59,101.60,62141
2018/07/09,10:04:00,101.59,101.60,101.48,101.48,72243
2018/07/09,10:05:00,101.48,101.53,101.47,101.50,33347
2018/07/09,10:06:00,101.50,101.54,101.48,101.50,34653
2018/07/09,10:07:00,101.50,101.53,101.49,101.50,31388
2018/07/09,10:08:00,101.50,101.51,101.46,101.49,20816
2018/07/09,10:09:00,101.49,101.55,101.44,101.47,110912
2018/07/09,10:10:00,101.47,101.51,101.43,101.44,57930
2018/07/09,10:11:00,101.44,101.51,101.44,101.45,56321
2018/07/09,10:12:00,101.46,101.51,101.45,101.48,48450
2018/07/09,10:13:00,101.47,101.48,101.36,101.36,73085
2018/07/09,10:14:00,101.36,101.37,101.28,101.30,38368
2018/07/09,10:15:00,101.30,101.33,101.25,101.31,91381
2018/07/09,10:16:00,101.31,101.40,101.31,101.39,60867
2018/07/09,10:17:00,101.39,101.39,101.31,101.38,51112
2018/07/09,10:18:00,101.38,101.38,101.34,101.35,25656
2018/07/09,10:19:00,101.35,101.42,101.32,101.41,26489
2018/07/09,10:20:00,101.41,101.45,101.41,101.42,24551
2018/07/09,10:21:00,101.41,101.42,101.38,101.39,20238
2018/07/09,10:22:00,101.39,101.51,101.38,101.49,39959
2018/07/09,10:23:00,101.50,101.60,101.50,101.50,56669
2018/07/09,10:24:00,101.51,101.55,101.50,101.51,39122
2018/07/09,10:25:00,101.51,101.53,101.50,101.51,26142
2018/07/09,10:26:00,101.51,101.55,101.50,101.53,32120
2018/07/09,10:27:00,101.54,101.55,101.52,101.54,39878
2018/07/09,10:28:00,101.54,101.59,101.52,101.59,53750
2018/07/09,10:29:00,101.59,101.59,101.45,101.45,40770
2018/07/09,10:30:00,101.45,101.49,101.40,101.40,19830
2018/07/09,10:31:00,101.40,101.43,101.34,101.34,55847
2018/07/09,10:32:00,101.34,101.38,101.31,101.36,64370
2018/07/09,10:33:00,101.36,101.37,101.32,101.32,45970
2018/07/09,10:34:00,101.32,101.38,101.32,101.38,24082
2018/07/09,10:35:00,101.38,101.38,101.33,101.35,34814
2018/07/09,10:36:00,101.35,101.36,101.31,101.31,52713
2018/07/09,10:37:00,101.31,101.34,101.29,101.33,47886
2018/07/09,10:38:00,101.33,101.33,101.31,101.32,51102
2018/07/09,10:39:00,101.33,101.44,101.33,101.41,40825
2018/07/09,10:40:00,101.41,101.42,101.38,101.38,40644
2018/07/09,10:41:00,101.38,101.42,101.38,101.40,46694
2018/07/09,10:42:00,101.41,101.42,101.37,101.38,21338
2018/07/09,10:43:00,101.38,101.39,101.37,101.37,32615
2018/07/09,10:44:00,101.37,101.38,101.35,101.35,19768
2018/07/09,10:45:00,101.35,101.36,101.29,101.31,48720
2018/07/09,10:46:00,101.30,101.33,101.27,101.33,17320
2018/07/09,10:47:00,101.33,101.35,101.31,101.33,19991
2018/07/09,10:48:00,101.33,101.38,101.32,101.37,49810
2018/07/09,10:49:00,101.37,101.45,101.37,101.45,36653
2018/07/09,10:50:00,101.45,101.45,101.37,101.40,37890
2018/07/09,10:51:00,101.40,101.44,101.38,101.39,24305
2018/07/09,10:52:00,101.39,101.43,101.38,101.38,26126
2018/07/09,10:53:00,101.39,101.42,101.36,101.41,22327
2018/07/09,10:54:00,101.41,101.55,101.41,101.54,43055
2018/07/09,10:55:00,101.54,101.55,101.52,101.54,50855
2018/07/09,10:56:00,101.54,101.55,101.53,101.55,16437
2018/07/09,10:57:00,101.55,101.56,101.51,101.52,27170
2018/07/09,10:58:00,101.52,101.57,101.52,101.55,35711
2018/07/09,10:59:00,101.55,101.57,101.52,101.53,25149
2018/07/09,11:00:00,101.53,101.56,101.52,101.54,37707
2018/07/09,11:01:00,101.54,101.60,101.54,101.58,62776
2018/07/09,11:02:00,101.58,101.61,101.58,101.59,31810
2018/07/09,11:03:00,101.59,101.63,101.59,101.62,23278
2018/07/09,11:04:00,101.61,101.61,101.58,101.60,29209
2018/07/09,11:05:00,101.60,101.71,101.60,101.71,68911
2018/07/09,11:06:00,101.71,101.73,101.65,101.68,48118
2018/07/09,11:07:00,101.68,101.72,101.67,101.71,40485
2018/07/09,11:08:00,101.71,101.74,101.69,101.70,27927
2018/07/09,11:09:00,101.70,101.75,101.70,101.75,10972
2018/07/09,11:10:00,101.75,101.76,101.71,101.73,34479
2018/07/09,11:11:00,101.73,101.75,101.71,101.75,20733
2018/07/09,11:12:00,101.75,101.78,101.75,101.77,20030
2018/07/09,11:13:00,101.77,101.78,101.73,101.77,42269
2018/07/09,11:14:00,101.77,101.78,101.73,101.73,18198
2018/07/09,11:15:00,101.73,101.74,101.71,101.74,14858
2018/07/09,11:16:00,101.74,101.76,101.70,101.75,18584
2018/07/09,11:17:00,101.75,101.77,101.72,101.73,17499
2018/07/09,11:18:00,101.72,101.75,101.70,101.72,36815
2018/07/09,11:19:00,101.72,101.78,101.71,101.78,20074
2018/07/09,11:20:00,101.78,101.80,101.76,101.78,33188
2018/07/09,11:21:00,101.78,101.81,101.76,101.80,22633
2018/07/09,11:22:00,101.79,101.84,101.78,101.84,15226
2018/07/09,11:23:00,101.84,101.85,101.81,101.81,29450
2018/07/09,11:24:00,101.81,101.83,101.72,101.76,49654
2018/07/09,11:25:00,101.76,101.77,101.70,101.71,20619
2018/07/09,11:26:00,101.70,101.72,101.66,101.67,25238
2018/07/09,11:27:00,101.67,101.70,101.66,101.70,28100
2018/07/09,11:28:00,101.70,101.70,101.67,101.69,27207
2018/07/09,11:29:00,101.69,101.73,101.66,101.70,62705
2018/07/09,11:30:00,101.70,101.70,101.66,101.69,29732
2018/07/09,11:31:00,101.69,101.69,101.55,101.56,32456
2018/07/09,11:32:00,101.57,101.57,101.51,101.51,32741
2018/07/09,11:33:00,101.51,101.57,101.50,101.55,16745
2018/07/09,11:34:00,101.55,101.58,101.54,101.56,25138
2018/07/09,11:35:00,101.56,101.57,101.53,101.57,25190
2018/07/09,11:36:00,101.57,101.58,101.55,101.58,13329
2018/07/09,11:37:00,101.58,101.60,101.57,101.60,19541
2018/07/09,11:38:00,101.60,101.61,101.52,101.54,29875
2018/07/09,11:39:00,101.55,101.64,101.54,101.63,78858
2018/07/09,11:40:00,101.63,101.65,101.61,101.62,11558
2018/07/09,11:41:00,101.62,101.64,101.60,101.64,11739
2018/07/09,11:42:00,101.64,101.64,101.60,101.62,8962
2018/07/09,11:43:00,101.62,101.67,101.61,101.67,17272
2018/07/09,11:44:00,101.67,101.71,101.66,101.67,32167
2018/07/09,11:45:00,101.67,101.73,101.67,101.70,14642
2018/07/09,11:46:00,101.70,101.75,101.68,101.71,44962
2018/07/09,11:47:00,101.71,101.73,101.71,101.73,13623
2018/07/09,11:48:00,101.72,101.76,101.70,101.75,32426
2018/07/09,11:49:00,101.75,101.77,101.74,101.75,16598
2018/07/09,11:50:00,101.75,101.77,101.74,101.75,17442
2018/07/09,11:51:00,101.75,101.76,101.71,101.71,21496
2018/07/09,11:52:00,101.70,101.73,101.68,101.69,24569
2018/07/09,11:53:00,101.69,101.71,101.66,101.71,11121
2018/07/09,11:54:00,101.71,101.74,101.69,101.70,19969
2018/07/09,11:55:00,101.70,101.73,101.68,101.73,14458
2018/07/09,11:56:00,101.73,101.75,101.71,101.71,13111
2018/07/09,11:57:00,101.70,101.70,101.68,101.68,15951
2018/07/09,11:58:00,101.68,101.70,101.66,101.66,16297
2018/07/09,11:59:00,101.65,101.71,101.62,101.71,27381
2018/07/09,12:00:00,101.71,101.79,101.70,101.74,62479
2018/07/09,12:01:00,101.74,101.76,101.72,101.75,37645
2018/07/09,12:02:00,101.75,101.81,101.75,101.81,24784
2018/07/09,12:03:00,101.81,101.82,101.80,101.80,24484
2018/07/09,12:04:00,101.79,101.81,101.77,101.78,21817
2018/07/09,12:05:00,101.78,101.80,101.77,101.80,10325
2018/07/09,12:06:00,101.80,101.80,101.77,101.79,38026
2018/07/09,12:07:00,101.79,101.80,101.78,101.79,10435
2018/07/09,12:08:00,101.79,101.82,101.77,101.82,38573
2018/07/09,12:09:00,101.82,101.82,101.74,101.78,14903
2018/07/09,12:10:00,101.78,101.78,101.73,101.75,20323
2018/07/09,12:11:00,101.75,101.77,101.72,101.75,16499
2018/07/09,12:12:00,101.75,101.76,101.69,101.70,20406
2018/07/09,12:13:00,101.70,101.75,101.69,101.73,18144
2018/07/09,12:14:00,101.73,101.74,101.72,101.73,11843
2018/07/09,12:15:00,101.73,101.78,101.71,101.78,11563
2018/07/09,12:16:00,101.78,101.78,101.73,101.73,16367
2018/07/09,12:17:00,101.73,101.77,101.73,101.77,13793
2018/07/09,12:18:00,101.77,101.79,101.75,101.75,24587
2018/07/09,12:19:00,101.75,101.76,101.69,101.71,26118
2018/07/09,12:20:00,101.72,101.74,101.70,101.72,26646
2018/07/09,12:21:00,101.72,101.74,101.71,101.73,18326
2018/07/09,12:22:00,101.73,101.73,101.69,101.70,13955
2018/07/09,12:23:00,101.69,101.70,101.66,101.66,28082
2018/07/09,12:24:00,101.66,101.68,101.66,101.68,13444
2018/07/09,12:25:00,101.68,101.74,101.68,101.72,21021
2018/07/09,12:26:00,101.72,101.72,101.70,101.70,26239
2018/07/09,12:27:00,101.70,101.71,101.69,101.70,11358
2018/07/09,12:28:00,101.70,101.73,101.67,101.67,8233
2018/07/09,12:29:00,101.67,101.69,101.67,101.69,6173
2018/07/09,12:30:00,101.69,101.71,101.66,101.69,13328
2018/07/09,12:31:00,101.69,101.70,101.62,101.64,24896
2018/07/09,12:32:00,101.64,101.67,101.63,101.65,14708
2018/07/09,12:33:00,101.65,101.67,101.62,101.62,23490
2018/07/09,12:34:00,101.61,101.65,101.58,101.64,39725
2018/07/09,12:35:00,101.64,101.69,101.62,101.68,30853
2018/07/09,12:36:00,101.68,101.70,101.67,101.69,10969
2018/07/09,12:37:00,101.69,101.70,101.66,101.66,17358
2018/07/09,12:38:00,101.66,101.67,101.65,101.66,6356
2018/07/09,12:39:00,101.66,101.68,101.63,101.66,18631
2018/07/09,12:40:00,101.66,101.66,101.62,101.65,14967
2018/07/09,12:41:00,101.64,101.64,101.60,101.63,27348
2018/07/09,12:42:00,101.63,101.67,101.63,101.66,18154
2018/07/09,12:43:00,101.66,101.66,101.64,101.65,6706
2018/07/09,12:44:00,101.64,101.66,101.64,101.66,23594
2018/07/09,12:45:00,101.66,101.68,101.65,101.68,13563
2018/07/09,12:46:00,101.68,101.70,101.67,101.69,11207
2018/07/09,12:47:00,101.69,101.69,101.66,101.67,14765
2018/07/09,12:48:00,101.67,101.70,101.66,101.69,13228
2018/07/09,12:49:00,101.69,101.70,101.68,101.70,8410
2018/07/09,12:50:00,101.70,101.70,101.63,101.64,40127
2018/07/09,12:51:00,101.64,101.64,101.60,101.62,14440
2018/07/09,12:52:00,101.62,101.65,101.62,101.65,12505
2018/07/09,12:53:00,101.65,101.67,101.64,101.67,15989
2018/07/09,12:54:00,101.66,101.66,101.60,101.60,12797
2018/07/09,12:55:00,101.60,101.64,101.60,101.64,8723
2018/07/09,12:56:00,101.64,101.64,101.61,101.64,13425
2018/07/09,12:57:00,101.64,101.66,101.64,101.64,10097
2018/07/09,12:58:00,101.64,101.66,101.60,101.62,31614
2018/07/09,12:59:00,101.61,101.64,101.60,101.61,22554
2018/07/09,13:00:00,101.61,101.62,101.58,101.61,30186
2018/07/09,13:01:00,101.61,101.64,101.59,101.62,11298
2018/07/09,13:02:00,101.62,101.63,101.59,101.63,27316
2018/07/09,13:03:00,101.62,101.65,101.62,101.65,19204
2018/07/09,13:04:00,101.65,101.66,101.64,101.65,13294
2018/07/09,13:05:00,101.65,101.68,101.65,101.68,14595
2018/07/09,13:06:00,101.68,101.70,101.67,101.69,25200
2018/07/09,13:07:00,101.69,101.69,101.66,101.67,9174
2018/07/09,13:08:00,101.67,101.68,101.66,101.68,9674
2018/07/09,13:09:00,101.68,101.68,101.60,101.61,19733
2018/07/09,13:10:00,101.61,101.61,101.55,101.58,109354
2018/07/09,13:11:00,101.58,101.60,101.52,101.53,21098
2018/07/09,13:12:00,101.54,101.54,101.48,101.53,38972
2018/07/09,13:13:00,101.53,101.54,101.49,101.51,16238
2018/07/09,13:14:00,101.52,101.52,101.47,101.48,22599
2018/07/09,13:15:00,101.48,101.53,101.48,101.50,12059
2018/07/09,13:16:00,101.50,101.54,101.49,101.51,25697
2018/07/09,13:17:00,101.51,101.53,101.51,101.53,14314
2018/07/09,13:18:00,101.53,101.53,101.52,101.53,10370
2018/07/09,13:19:00,101.53,101.55,101.52,101.55,11232
2018/07/09,13:20:00,101.55,101.55,101.52,101.52,12860
2018/07/09,13:21:00,101.53,101.55,101.52,101.53,15311
2018/07/09,13:22:00,101.53,101.56,101.52,101.54,12969
2018/07/09,13:23:00,101.55,101.57,101.54,101.55,21078
2018/07/09,13:24:00,101.55,101.59,101.54,101.59,26987
2018/07/09,13:25:00,101.59,101.63,101.59,101.63,14740
2018/07/09,13:26:00,101.63,101.63,101.61,101.62,25099
2018/07/09,13:27:00,101.62,101.63,101.61,101.61,11598
2018/07/09,13:28:00,101.61,101.63,101.60,101.62,20207
2018/07/09,13:29:00,101.62,101.62,101.59,101.59,12259
2018/07/09,13:30:00,101.59,101.61,101.57,101.57,28183
2018/07/09,13:31:00,101.58,101.61,101.57,101.61,17870
2018/07/09,13:32:00,101.61,101.64,101.61,101.63,16857
2018/07/09,13:33:00,101.63,101.63,101.60,101.60,16947
2018/07/09,13:34:00,101.60,101.62,101.59,101.61,23656
2018/07/09,13:35:00,101.61,101.62,101.59,101.62,15112
2018/07/09,13:36:00,101.62,101.62,101.56,101.59,51292
2018/07/09,13:37:00,101.59,101.60,101.58,101.60,6763
2018/07/09,13:38:00,101.60,101.60,101.59,101.59,7980
2018/07/09,13:39:00,101.59,101.60,101.59,101.60,9980
2018/07/09,13:40:00,101.60,101.62,101.60,101.61,10707
2018/07/09,13:41:00,101.61,101.62,101.57,101.60,27055
2018/07/09,13:42:00,101.60,101.60,101.56,101.58,19477
2018/07/09,13:43:00,101.57,101.58,101.54,101.56,20004
2018/07/09,13:44:00,101.56,101.58,101.56,101.57,6734
2018/07/09,13:45:00,101.57,101.58,101.55,101.57,9730
2018/07/09,13:46:00,101.57,101.58,101.56,101.57,14464
2018/07/09,13:47:00,101.57,101.58,101.55,101.56,11054
2018/07/09,13:48:00,101.56,101.57,101.55,101.55,10825
2018/07/09,13:49:00,101.55,101.58,101.55,101.57,15639
2018/07/09,13:50:00,101.57,101.58,101.56,101.58,12145
2018/07/09,13:51:00,101.58,101.58,101.56,101.58,20744
2018/07/09,13:52:00,101.58,101.61,101.57,101.61,20004
2018/07/09,13:53:00,101.61,101.66,101.60,101.65,29396
2018/07/09,13:54:00,101.65,101.66,101.63,101.64,36105
2018/07/09,13:55:00,101.64,101.66,101.64,101.64,11038
2018/07/09,13:56:00,101.64,101.66,101.63,101.66,16854
2018/07/09,13:57:00,101.66,101.66,101.63,101.65,13136
2018/07/09,13:58:00,101.65,101.66,101.64,101.64,10168
2018/07/09,13:59:00,101.64,101.67,101.64,101.65,9743
2018/07/09,14:00:00,101.65,101.66,101.63,101.63,15150
2018/07/09,14:01:00,101.64,101.64,101.59,101.59,17926
2018/07/09,14:02:00,101.60,101.62,101.58,101.58,21091
2018/07/09,14:03:00,101.58,101.60,101.58,101.58,12280
2018/07/09,14:04:00,101.58,101.61,101.58,101.61,11033
2018/07/09,14:05:00,101.61,101.62,101.57,101.58,23418
2018/07/09,14:06:00,101.58,101.59,101.53,101.55,34254
2018/07/09,14:07:00,101.55,101.56,101.52,101.53,34531
2018/07/09,14:08:00,101.53,101.54,101.52,101.53,13109
2018/07/09,14:09:00,101.53,101.54,101.49,101.53,40062
2018/07/09,14:10:00,101.53,101.54,101.50,101.51,20685
2018/07/09,14:11:00,101.51,101.53,101.50,101.51,14688
2018/07/09,14:12:00,101.52,101.55,101.51,101.55,62490
2018/07/09,14:13:00,101.55,101.55,101.51,101.54,40746
2018/07/09,14:14:00,101.54,101.55,101.52,101.54,16906
2018/07/09,14:15:00,101.54,101.56,101.53,101.54,18366
2018/07/09,14:16:00,101.54,101.54,101.49,101.54,27137
2018/07/09,14:17:00,101.54,101.54,101.52,101.53,7899
2018/07/09,14:18:00,101.54,101.55,101.52,101.54,13821
2018/07/09,14:19:00,101.54,101.55,101.51,101.53,16234
2018/07/09,14:20:00,101.53,101.55,101.51,101.55,17590
2018/07/09,14:21:00,101.55,101.56,101.54,101.55,16443
2018/07/09,14:22:00,101.55,101.56,101.51,101.52,27361
2018/07/09,14:23:00,101.52,101.52,101.48,101.50,17041
2018/07/09,14:24:00,101.51,101.53,101.48,101.49,22604
2018/07/09,14:25:00,101.50,101.51,101.49,101.49,14726
2018/07/09,14:26:00,101.49,101.52,101.49,101.51,21559
2018/07/09,14:27:00,101.50,101.53,101.50,101.52,17328
2018/07/09,14:28:00,101.53,101.53,101.51,101.52,12188
2018/07/09,14:29:00,101.53,101.55,101.53,101.55,15234
2018/07/09,14:30:00,101.54,101.56,101.52,101.52,29327
2018/07/09,14:31:00,101.52,101.53,101.52,101.53,12544
2018/07/09,14:32:00,101.53,101.56,101.52,101.54,17953
2018/07/09,14:33:00,101.54,101.56,101.54,101.55,15769
2018/07/09,14:34:00,101.55,101.55,101.52,101.52,18423
2018/07/09,14:35:00,101.53,101.54,101.51,101.52,26411
2018/07/09,14:36:00,101.51,101.52,101.51,101.52,12294
2018/07/09,14:37:00,101.52,101.54,101.51,101.52,29338
2018/07/09,14:38:00,101.52,101.54,101.51,101.51,19469
2018/07/09,14:39:00,101.52,101.53,101.51,101.51,22970
2018/07/09,14:40:00,101.52,101.53,101.50,101.51,31023
2018/07/09,14:41:00,101.52,101.54,101.52,101.54,18105
2018/07/09,14:42:00,101.54,101.54,101.52,101.53,11212
2018/07/09,14:43:00,101.53,101.56,101.52,101.55,19273
2018/07/09,14:44:00,101.55,101.60,101.55,101.59,34362
2018/07/09,14:45:00,101.59,101.62,101.58,101.58,35667
2018/07/09,14:46:00,101.58,101.61,101.58,101.60,15375
2018/07/09,14:47:00,101.60,101.60,101.59,101.60,8593
2018/07/09,14:48:00,101.60,101.60,101.58,101.59,15045
2018/07/09,14:49:00,101.59,101.61,101.58,101.59,14924
2018/07/09,14:50:00,101.59,101.59,101.54,101.56,29337
2018/07/09,14:51:00,101.55,101.58,101.55,101.58,22750
2018/07/09,14:52:00,101.58,101.60,101.57,101.58,8275
2018/07/09,14:53:00,101.58,101.60,101.56,101.57,18892
2018/07/09,14:54:00,101.57,101.59,101.56,101.57,24903
2018/07/09,14:55:00,101.57,101.58,101.55,101.57,17254
2018/07/09,14:56:00,101.58,101.60,101.57,101.59,33016
2018/07/09,14:57:00,101.59,101.62,101.59,101.62,29621
2018/07/09,14:58:00,101.62,101.63,101.60,101.63,18728
2018/07/09,14:59:00,101.62,101.65,101.61,101.65,37830
2018/07/09,15:00:00,101.65,101.68,101.64,101.67,31801
2018/07/09,15:01:00,101.67,101.73,101.66,101.67,49783
2018/07/09,15:02:00,101.67,101.67,101.65,101.65,9965
2018/07/09,15:03:00,101.65,101.67,101.65,101.67,10265
2018/07/09,15:04:00,101.67,101.67,101.62,101.62,26329
2018/07/09,15:05:00,101.63,101.65,101.63,101.63,22030
2018/07/09,15:06:00,101.63,101.63,101.59,101.62,24450
2018/07/09,15:07:00,101.62,101.63,101.62,101.63,12299
2018/07/09,15:08:00,101.62,101.66,101.60,101.65,50007
2018/07/09,15:09:00,101.66,101.67,101.64,101.65,19288
2018/07/09,15:10:00,101.65,101.65,101.62,101.62,24067
2018/07/09,15:11:00,101.62,101.65,101.62,101.63,19187
2018/07/09,15:12:00,101.63,101.63,101.61,101.63,31410
2018/07/09,15:13:00,101.62,101.63,101.62,101.62,14938
2018/07/09,15:14:00,101.62,101.63,101.60,101.63,24172
2018/07/09,15:15:00,101.63,101.65,101.62,101.64,18754
2018/07/09,15:16:00,101.63,101.64,101.60,101.61,34914
2018/07/09,15:17:00,101.61,101.63,101.56,101.58,31295
2018/07/09,15:18:00,101.58,101.59,101.57,101.57,17732
2018/07/09,15:19:00,101.57,101.60,101.55,101.58,22510
2018/07/09,15:20:00,101.58,101.60,101.58,101.59,15382
2018/07/09,15:21:00,101.59,101.60,101.58,101.59,17544
2018/07/09,15:22:00,101.59,101.60,101.59,101.59,16962
2018/07/09,15:23:00,101.58,101.61,101.58,101.60,16766
2018/07/09,15:24:00,101.60,101.63,101.59,101.62,17501
2018/07/09,15:25:00,101.61,101.63,101.60,101.62,22403
2018/07/09,15:26:00,101.62,101.64,101.61,101.62,19975
2018/07/09,15:27:00,101.62,101.63,101.62,101.63,17540
2018/07/09,15:28:00,101.63,101.63,101.57,101.58,25365
2018/07/09,15:29:00,101.59,101.59,101.57,101.58,16247
2018/07/09,15:30:00,101.58,101.61,101.58,101.60,26461
2018/07/09,15:31:00,101.60,101.60,101.56,101.57,42711
2018/07/09,15:32:00,101.57,101.59,101.54,101.56,41452
2018/07/09,15:33:00,101.56,101.60,101.54,101.60,33125
2018/07/09,15:34:00,101.60,101.62,101.58,101.62,33908
2018/07/09,15:35:00,101.62,101.62,101.60,101.61,17948
2018/07/09,15:36:00,101.61,101.61,101.59,101.60,21684
2018/07/09,15:37:00,101.60,101.61,101.59,101.60,23286
2018/07/09,15:38:00,101.60,101.63,101.60,101.63,20195
2018/07/09,15:39:00,101.63,101.65,101.62,101.65,34886
2018/07/09,15:40:00,101.64,101.65,101.62,101.65,26191
2018/07/09,15:41:00,101.64,101.66,101.63,101.65,46505
2018/07/09,15:42:00,101.65,101.65,101.61,101.65,44340
2018/07/09,15:43:00,101.65,101.66,101.63,101.65,43197
2018/07/09,15:44:00,101.65,101.69,101.65,101.69,49293
2018/07/09,15:45:00,101.68,101.69,101.64,101.67,32941
2018/07/09,15:46:00,101.67,101.68,101.63,101.66,63978
2018/07/09,15:47:00,101.66,101.70,101.65,101.68,65557
2018/07/09,15:48:00,101.68,101.71,101.67,101.71,64548
2018/07/09,15:49:00,101.71,101.75,101.70,101.75,35363
2018/07/09,15:50:00,101.75,101.78,101.74,101.78,59469
2018/07/09,15:51:00,101.78,101.78,101.70,101.71,116969
2018/07/09,15:52:00,101.71,101.77,101.71,101.73,75172
2018/07/09,15:53:00,101.73,101.74,101.69,101.73,52062
2018/07/09,15:54:00,101.72,101.75,101.71,101.74,58801
2018/07/09,15:55:00,101.73,101.80,101.71,101.79,92551
2018/07/09,15:56:00,101.78,101.79,101.76,101.78,93299
2018/07/09,15:57:00,101.78,101.78,101.71,101.76,120237
2018/07/09,15:58:00,101.76,101.78,101.73,101.77,65128
2018/07/09,15:59:00,101.77,101.79,101.74,101.79,132555
2018/07/09,16:00:00,101.79,101.91,101.75,101.85,390689
2018/07/10,09:31:00,102.00,102.24,102.00,102.21,102452
2018/07/10,09:32:00,102.21,102.37,102.21,102.27,142245
2018/07/10,09:33:00,102.26,102.30,102.16,102.18,100555
2018/07/10,09:34:00,102.19,102.23,102.10,102.11,80633
2018/07/10,09:35:00,102.10,102.11,102.04,102.05,59620
2018/07/10,09:36:00,102.05,102.14,102.01,102.01,65958
2018/07/10,09:37:00,102.01,102.16,102.00,102.16,76147
2018/07/10,09:38:00,102.15,102.24,102.14,102.21,90820
2018/07/10,09:39:00,102.21,102.26,102.19,102.24,76433
2018/07/10,09:40:00,102.24,102.36,102.23,102.33,85889
2018/07/10,09:41:00,102.33,102.34,102.30,102.30,57153
2018/07/10,09:42:00,102.30,102.35,102.28,102.34,76719
2018/07/10,09:43:00,102.34,102.35,102.24,102.25,129100
2018/07/10,09:44:00,102.25,102.28,102.23,102.24,47578
2018/07/10,09:45:00,102.23,102.31,102.21,102.31,65233
2018/07/10,09:46:00,102.31,102.33,102.28,102.33,80289
2018/07/10,09:47:00,102.34,102.37,102.28,102.31,90773
2018/07/10,09:48:00,102.31,102.37,102.29,102.34,74472
2018/07/10,09:49:00,102.34,102.38,102.29,102.31,62013
2018/07/10,09:50:00,102.31,102.31,102.20,102.23,54593
2018/07/10,09:51:00,102.23,102.24,102.10,102.13,61283
2018/07/10,09:52:00,102.12,102.24,102.12,102.15,106954
2018/07/10,09:53:00,102.14,102.19,102.11,102.19,66005
2018/07/10,09:54:00,102.19,102.19,102.13,102.16,54941
2018/07/10,09:55:00,102.17,102.18,102.10,102.12,59819
2018/07/10,09:56:00,102.12,102.12,102.06,102.08,47437
2018/07/10,09:57:00,102.08,102.10,102.00,102.09,99844
2018/07/10,09:58:00,102.09,102.09,102.00,102.04,56978
2018/07/10,09:59:00,102.04,102.08,102.00,102.04,88853
2018/07/10,10:00:00,102.04,102.08,102.01,102.02,55763
2018/07/10,10:01:00,102.02,102.16,102.01,102.12,83916
2018/07/10,10:02:00,102.12,102.13,102.06,102.13,72484
2018/07/10,10:03:00,102.12,102.14,102.10,102.14,26150
2018/07/10,10:04:00,102.14,102.27,102.14,102.25,48676
2018/07/10,10:05:00,102.25,102.28,102.14,102.15,70745
2018/07/10,10:06:00,102.15,102.16,102.07,102.15,94288
2018/07/10,10:07:00,102.15,102.18,102.09,102.17,40092
2018/07/10,10:08:00,102.17,102.19,102.11,102.17,38443
2018/07/10,10:09:00,102.17,102.18,102.10,102.12,37621
2018/07/10,10:10:00,102.12,102.15,102.06,102.07,54884
2018/07/10,10:11:00,102.07,102.12,102.06,102.09,43528
2018/07/10,10:12:00,102.09,102.13,102.09,102.11,42303
2018/07/10,10:13:00,102.11,102.12,102.07,102.07,35315
2018/07/10,10:14:00,102.07,102.07,102.01,102.06,54618
2018/07/10,10:15:00,102.06,102.06,101.90,101.91,92490
2018/07/10,10:16:00,101.91,102.01,101.91,102.01,58961
2018/07/10,10:17:00,102.02,102.08,102.02,102.03,42034
2018/07/10,10:18:00,102.03,102.03,101.94,101.96,39304
2018/07/10,10:19:00,101.96,101.99,101.95,101.99,31291
2018/07/10,10:20:00,101.99,102.06,101.99,102.03,35842
2018/07/10,10:21:00,102.03,102.07,102.02,102.04,30128
2018/07/10,10:22:00,102.05,102.10,102.04,102.08,39770
2018/07/10,10:23:00,102.07,102.12,102.06,102.10,82726
2018/07/10,10:24:00,102.10,102.16,102.10,102.11,41733
2018/07/10,10:25:00,102.11,102.11,102.06,102.08,24594
2018/07/10,10:26:00,102.08,102.08,102.06,102.08,16927
2018/07/10,10:27:00,102.08,102.08,101.98,102.01,33292
2018/07/10,10:28:00,102.01,102.04,102.01,102.01,22475
2018/07/10,10:29:00,102.02,102.08,101.99,102.08,39598
2018/07/10,10:30:00,102.08,102.14,102.08,102.14,45949
2018/07/10,10:31:00,102.13,102.14,102.10,102.14,38325
2018/07/10,10:32:00,102.14,102.18,102.14,102.14,36706
2018/07/10,10:33:00,102.14,102.20,102.14,102.16,35971
2018/07/10,10:34:00,102.16,102.18,102.15,102.17,24264
2018/07/10,10:35:00,102.17,102.21,102.17,102.21,35696
2018/07/10,10:36:00,102.22,102.25,102.20,102.24,42459
2018/07/10,10:37:00,102.24,102.26,102.22,102.26,29512
2018/07/10,10:38:00,102.26,102.26,102.17,102.17,49140
2018/07/10,10:39:00,102.18,102.18,102.17,102.18,37614
2018/07/10,10:40:00,102.18,102.18,102.16,102.18,27092
2018/07/10,10:41:00,102.18,102.21,102.15,102.21,43715
2018/07/10,10:42:00,102.21,102.21,102.19,102.19,23433
2018/07/10,10:43:00,102.19,102.23,102.19,102.22,14462
2018/07/10,10:44:00,102.22,102.24,102.21,102.22,18753
2018/07/10,10:45:00,102.22,102.30,102.22,102.29,44793
2018/07/10,10:46:00,102.29,102.33,102.28,102.32,48790
2018/07/10,10:47:00,102.32,102.37,102.30,102.34,54345
2018/07/10,10:48:00,102.35,102.35,102.32,102.34,25800
2018/07/10,10:49:00,102.34,102.34,102.26,102.26,25077
2018/07/10,10:50:00,102.26,102.29,102.22,102.29,25831
2018/07/10,10:51:00,102.28,102.32,102.24,102.25,32858
2018/07/10,10:52:00,102.25,102.25,102.22,102.22,24386
2018/07/10,10:53:00,102.22,102.27,102.19,102.19,38046
2018/07/10,10:54:00,102.19,102.26,102.19,102.25,20994
2018/07/10,10:55:00,102.25,102.26,102.16,102.23,53237
2018/07/10,10:56:00,102.23,102.26,102.23,102.24,22047
2018/07/10,10:57:00,102.24,102.30,102.24,102.29,19542
2018/07/10,10:58:00,102.28,102.32,102.27,102.31,49049
2018/07/10,10:59:00,102.32,102.34,102.28,102.32,39191
2018/07/10,11:00:00,102.32,102.35,102.28,102.31,31856
2018/07/10,11:01:00,102.31,102.36,102.30,102.35,25686
2018/07/10,11:02:00,102.35,102.36,102.33,102.35,41797
2018/07/10,11:03:00,102.34,102.42,102.34,102.40,56471
2018/07/10,11:04:00,102.40,102.42,102.34,102.37,73806
2018/07/10,11:05:00,102.37,102.39,102.35,102.36,30157
2018/07/10,11:06:00,102.36,102.37,102.30,102.33,41710
2018/07/10,11:07:00,102.34,102.35,102.30,102.31,28340
2018/07/10,11:08:00,102.32,102.34,102.29,102.34,31936
2018/07/10,11:09:00,102.34,102.38,102.34,102.35,22911
2018/07/10,11:10:00,102.34,102.36,102.33,102.35,35738
2018/07/10,11:11:00,102.35,102.36,102.31,102.32,60843
2018/07/10,11:12:00,102.32,102.33,102.28,102.29,91806
2018/07/10,11:13:00,102.29,102.30,102.19,102.20,58880
2018/07/10,11:14:00,102.20,102.24,102.19,102.21,36553
2018/07/10,11:15:00,102.21,102.22,102.11,102.11,42926
2018/07/10,11:16:00,102.11,102.14,102.09,102.09,57422
2018/07/10,11:17:00,102.09,102.13,102.09,102.11,41259
2018/07/10,11:18:00,102.11,102.11,102.05,102.10,62175
2018/07/10,11:19:00,102.10,102.14,102.07,102.14,47193
2018/07/10,11:20:00,102.14,102.14,102.04,102.09,95982
2018/07/10,11:21:00,102.09,102.13,102.07,102.09,41490
2018/07/10,11:22:00,102.09,102.10,102.07,102.09,19852
2018/07/10,11:23:00,102.09,102.12,102.08,102.12,33379
2018/07/10,11:24:00,102.12,102.15,102.12,102.14,31776
2018/07/10,11:25:00,102.13,102.15,102.05,102.07,63368
2018/07/10,11:26:00,102.07,102.07,102.01,102.04,65401
2018/07/10,11:27:00,102.04,102.07,102.01,102.07,20452
2018/07/10,11:28:00,102.07,102.09,102.01,102.03,39616
2018/07/10,11:29:00,102.03,102.07,102.03,102.06,18834
2018/07/10,11:30:00,102.06,102.12,102.06,102.09,19152
2018/07/10,11:31:00,102.09,102.12,102.06,102.12,26916
2018/07/10,11:32:00,102.11,102.14,102.11,102.14,13622
2018/07/10,11:33:00,102.14,102.14,102.10,102.14,35021
2018/07/10,11:34:00,102.14,102.14,102.10,102.11,19173
2018/07/10,11:35:00,102.10,102.11,102.08,102.09,25173
2018/07/10,11:36:00,102.09,102.13,102.09,102.12,16692
2018/07/10,11:37:00,102.12,102.18,102.12,102.17,35231
2018/07/10,11:38:00,102.17,102.23,102.17,102.23,20225
2018/07/10,11:39:00,102.23,102.26,102.22,102.25,40183
2018/07/10,11:40:00,102.24,102.24,102.22,102.24,24841
2018/07/10,11:41:00,102.24,102.31,102.24,102.30,27415
2018/07/10,11:42:00,102.30,102.32,102.30,102.32,10565
2018/07/10,11:43:00,102.32,102.33,102.30,102.31,25454
2018/07/10,11:44:00,102.31,102.34,102.31,102.34,18338
2018/07/10,11:45:00,102.34,102.35,102.32,102.33,24359
2018/07/10,11:46:00,102.34,102.35,102.33,102.34,9596
2018/07/10,11:47:00,102.34,102.35,102.33,102.34,13855
2018/07/10,11:48:00,102.34,102.35,102.32,102.35,78348
2018/07/10,11:49:00,102.35,102.37,102.34,102.37,31826
2018/07/10,11:50:00,102.36,102.37,102.33,102.35,38644
2018/07/10,11:51:00,102.34,102.36,102.32,102.32,15475
2018/07/10,11:52:00,102.32,102.35,102.32,102.34,21518
2018/07/10,11:53:00,102.33,102.34,102.33,102.34,20792
2018/07/10,11:54:00,102.34,102.40,102.34,102.39,45464
2018/07/10,11:55:00,102.39,102.40,102.39,102.39,39498
2018/07/10,11:56:00,102.39,102.44,102.39,102.43,28279
2018/07/10,11:57:00,102.43,102.45,102.42,102.45,19363
2018/07/10,11:58:00,102.45,102.49,102.45,102.49,40895
2018/07/10,11:59:00,102.49,102.51,102.47,102.50,80142
2018/07/10,12:00:00,102.51,102.51,102.48,102.51,32444
2018/07/10,12:01:00,102.51,102.51,102.44,102.44,41669
2018/07/10,12:02:00,102.45,102.48,102.43,102.45,32687
2018/07/10,12:03:00,102.45,102.48,102.44,102.47,14040
2018/07/10,12:04:00,102.47,102.49,102.44,102.45,17609
2018/07/10,12:05:00,102.46,102.47,102.41,102.42,35531
2018/07/10,12:06:00,102.42,102.42,102.36,102.36,34342
2018/07/10,12:07:00,102.36,102.39,102.35,102.37,18104
2018/07/10,12:08:00,102.37,102.37,102.33,102.34,60959
2018/07/10,12:09:00,102.34,102.34,102.31,102.32,31467
2018/07/10,12:10:00,102.32,102.32,102.29,102.29,36788
2018/07/10,12:11:00,102.29,102.33,102.29,102.31,53789
2018/07/10,12:12:00,102.31,102.32,102.30,102.32,30158
2018/07/10,12:13:00,102.32,102.32,102.29,102.31,30570
2018/07/10,12:14:00,102.31,102.33,102.30,102.31,26894
2018/07/10,12:15:00,102.31,102.31,102.29,102.30,18276
2018/07/10,12:16:00,102.30,102.30,102.25,102.28,36334
2018/07/10,12:17:00,102.29,102.31,102.27,102.29,16226
2018/07/10,12:18:00,102.29,102.34,102.29,102.32,28235
2018/07/10,12:19:00,102.32,102.33,102.29,102.29,26363
2018/07/10,12:20:00,102.30,102.32,102.30,102.32,9527
2018/07/10,12:21:00,102.32,102.40,102.32,102.40,31724
2018/07/10,12:22:00,102.40,102.40,102.37,102.37,21204
2018/07/10,12:23:00,102.38,102.41,102.37,102.39,11170
2018/07/10,12:24:00,102.40,102.41,102.37,102.37,36490
2018/07/10,12:25:00,102.38,102.39,102.36,102.36,20808
2018/07/10,12:26:00,102.36,102.39,102.34,102.37,33129
2018/07/10,12:27:00,102.37,102.41,102.37,102.40,16539
2018/07/10,12:28:00,102.40,102.47,102.40,102.46,34544
2018/07/10,12:29:00,102.46,102.50,102.45,102.48,27967
2018/07/10,12:30:00,102.48,102.50,102.45,102.48,19882
2018/07/10,12:31:00,102.48,102.50,102.48,102.50,11618
2018/07/10,12:32:00,102.50,102.50,102.42,102.45,50177
2018/07/10,12:33:00,102.45,102.47,102.45,102.46,18278
2018/07/10,12:34:00,102.46,102.46,102.42,102.43,45577
2018/07/10,12:35:00,102.44,102.47,102.44,102.46,12692
2018/07/10,12:36:00,102.46,102.47,102.46,102.46,15898
2018/07/10,12:37:00,102.46,102.47,102.41,102.42,23678
2018/07/10,12:38:00,102.42,102.45,102.42,102.45,18073
2018/07/10,12:39:00,102.45,102.45,102.40,102.43,22740
2018/07/10,12:40:00,102.44,102.47,102.44,102.47,16481
2018/07/10,12:41:00,102.47,102.47,102.46,102.46,7839
2018/07/10,12:42:00,102.47,102.47,102.44,102.46,20597
2018/07/10,12:43:00,102.46,102.49,102.45,102.49,29886
2018/07/10,12:44:00,102.49,102.50,102.45,102.46,27834
2018/07/10,12:45:00,102.46,102.48,102.43,102.45,56594
2018/07/10,12:46:00,102.45,102.49,102.45,102.47,33152
2018/07/10,12:47:00,102.47,102.49,102.47,102.49,16527
2018/07/10,12:48:00,102.49,102.50,102.44,102.46,54190
2018/07/10,12:49:00,102.46,102.47,102.43,102.46,27750
2018/07/10,12:50:00,102.46,102.46,102.42,102.43,20785
2018/07/10,12:51:00,102.43,102.44,102.37,102.39,44263
2018/07/10,12:52:00,102.39,102.42,102.38,102.42,45354
2018/07/10,12:53:00,102.42,102.46,102.41,102.44,29753
2018/07/10,12:54:00,102.44,102.46,102.43,102.44,21661
2018/07/10,12:55:00,102.44,102.44,102.43,102.43,16347
2018/07/10,12:56:00,102.43,102.44,102.40,102.41,41493
2018/07/10,12:57:00,102.41,102.43,102.40,102.41,14493
2018/07/10,12:58:00,102.41,102.42,102.39,102.40,18513
2018/07/10,12:59:00,102.39,102.43,102.39,102.42,14752
2018/07/10,13:00:00,102.42,102.43,102.40,102.41,17694
2018/07/10,13:01:00,102.41,102.44,102.41,102.43,17772
2018/07/10,13:02:00,102.43,102.43,102.40,102.40,11315
2018/07/10,13:03:00,102.41,102.42,102.40,102.41,17537
2018/07/10,13:04:00,102.41,102.43,102.41,102.42,8508
2018/07/10,13:05:00,102.42,102.44,102.41,102.43,25304
2018/07/10,13:06:00,102.43,102.45,102.42,102.44,29779
2018/07/10,13:07:00,102.44,102.45,102.42,102.43,22939
2018/07/10,13:08:00,102.43,102.46,102.42,102.45,25981
2018/07/10,13:09:00,102.45,102.45,102.41,102.41,32986
2018/07/10,13:10:00,102.41,102.41,102.29,102.29,59033
2018/07/10,13:11:00,102.29,102.29,102.23,102.25,57442
2018/07/10,13:12:00,102.25,102.36,102.23,102.34,45969
2018/07/10,13:13:00,102.34,102.34,102.28,102.33,32530
2018/07/10,13:14:00,102.33,102.35,102.31,102.34,23964
2018/07/10,13:15:00,102.34,102.35,102.31,102.33,16508
2018/07/10,13:16:00,102.33,102.33,102.31,102.32,18115
2018/07/10,13:17:00,102.32,102.33,102.31,102.31,14016
2018/07/10,13:18:00,102.31,102.34,102.25,102.29,47010
2018/07/10,13:19:00,102.29,102.31,102.25,102.29,48446
2018/07/10,13:20:00,102.29,102.32,102.29,102.32,15246
2018/07/10,13:21:00,102.32,102.32,102.25,102.29,17395
2018/07/10,13:22:00,102.29,102.31,102.27,102.29,25442
2018/07/10,13:23:00,102.29,102.29,102.25,102.27,17105
2018/07/10,13:24:00,102.27,102.30,102.26,102.28,17712
2018/07/10,13:25:00,102.28,102.29,102.26,102.27,11339
2018/07/10,13:26:00,102.27,102.29,102.25,102.27,12961
2018/07/10,13:27:00,102.28,102.28,102.26,102.26,15238
2018/07/10,13:28:00,102.27,102.31,102.27,102.31,20656
2018/07/10,13:29:00,102.31,102.31,102.26,102.26,14218
2018/07/10,13:30:00,102.27,102.29,102.25,102.26,24513
2018/07/10,13:31:00,102.25,102.27,102.24,102.26,15889
2018/07/10,13:32:00,102.27,102.27,102.25,102.25,30140
2018/07/10,13:33:00,102.25,102.26,102.19,102.20,35779
2018/07/10,13:34:00,102.21,102.21,102.19,102.20,29811
2018/07/10,13:35:00,102.20,102.20,102.12,102.14,44301
2018/07/10,13:36:00,102.13,102.14,102.07,102.12,54987
2018/07/10,13:37:00,102.12,102.17,102.12,102.15,49928
2018/07/10,13:38:00,102.15,102.17,102.13,102.15,22669
2018/07/10,13:39:00,102.15,102.15,102.07,102.09,29072
2018/07/10,13:40:00,102.09,102.11,102.07,102.08,14582
2018/07/10,13:41:00,102.08,102.10,102.04,102.09,55873
2018/07/10,13:42:00,102.09,102.13,102.08,102.09,25917
2018/07/10,13:43:00,102.09,102.12,102.07,102.10,23206
2018/07/10,13:44:00,102.11,102.11,102.08,102.08,21552
2018/07/10,13:45:00,102.08,102.09,102.05,102.08,21052
2018/07/10,13:46:00,102.08,102.09,102.05,102.06,60488
2018/07/10,13:47:00,102.06,102.06,102.03,102.03,18486
2018/07/10,13:48:00,102.03,102.03,101.98,101.98,50901
2018/07/10,13:49:00,101.98,101.98,101.90,101.93,101355
2018/07/10,13:50:00,101.94,101.95,101.92,101.94,27803
2018/07/10,13:51:00,101.93,101.93,101.87,101.88,44544
2018/07/10,13:52:00,101.88,101.89,101.86,101.88,39122
2018/07/10,13:53:00,101.88,101.91,101.87,101.91,68205
2018/07/10,13:54:00,101.91,101.91,101.88,101.88,27957
2018/07/10,13:55:00,101.88,101.89,101.87,101.88,34647
2018/07/10,13:56:00,101.88,101.89,101.88,101.89,20189
2018/07/10,13:57:00,101.89,101.94,101.89,101.94,72008
2018/07/10,13:58:00,101.94,101.95,101.93,101.93,23517
2018/07/10,13:59:00,101.93,101.94,101.90,101.91,40504
2018/07/10,14:00:00,101.91,101.92,101.89,101.91,60715
2018/07/10,14:01:00,101.91,101.94,101.91,101.93,33752
2018/07/10,14:02:00,101.93,101.97,101.93,101.95,43328
2018/07/10,14:03:00,101.95,101.97,101.94,101.96,24017
2018/07/10,14:04:00,101.96,101.96,101.93,101.93,33948
2018/07/10,14:05:00,101.93,101.96,101.93,101.96,17167
2018/07/10,14:06:00,101.96,102.03,101.95,102.02,56023
2018/07/10,14:07:00,102.02,102.04,102.01,102.04,21485
2018/07/10,14:08:00,102.04,102.06,102.03,102.04,55114
2018/07/10,14:09:00,102.04,102.07,102.04,102.06,15145
2018/07/10,14:10:00,102.06,102.10,102.06,102.09,31258
2018/07/10,14:11:00,102.09,102.14,102.08,102.14,22875
2018/07/10,14:12:00,102.14,102.17,102.13,102.14,57588
2018/07/10,14:13:00,102.14,102.15,102.13,102.13,18854
2018/07/10,14:14:00,102.14,102.15,102.14,102.15,13350
2018/07/10,14:15:00,102.16,102.16,102.12,102.12,23665
2018/07/10,14:16:00,102.12,102.14,102.11,102.11,22534
2018/07/10,14:17:00,102.11,102.13,102.10,102.12,20333
2018/07/10,14:18:00,102.12,102.13,102.08,102.08,36785
2018/07/10,14:19:00,102.09,102.09,102.05,102.08,18062
2018/07/10,14:20:00,102.08,102.11,102.08,102.09,16786
2018/07/10,14:21:00,102.09,102.13,102.09,102.13,11714
2018/07/10,14:22:00,102.13,102.14,102.12,102.12,13796
2018/07/10,14:23:00,102.12,102.15,102.11,102.13,35306
2018/07/10,14:24:00,102.13,102.14,102.13,102.13,10236
2018/07/10,14:25:00,102.13,102.14,102.11,102.11,10888
2018/07/10,14:26:00,102.11,102.12,102.09,102.10,26793
2018/07/10,14:27:00,102.09,102.10,102.07,102.10,31427
2018/07/10,14:28:00,102.10,102.19,102.10,102.19,42477
2018/07/10,14:29:00,102.19,102.20,102.16,102.19,58572
2018/07/10,14:30:00,102.18,102.19,102.13,102.15,23515
2018/07/10,14:31:00,102.15,102.16,102.14,102.16,15360
2018/07/10,14:32:00,102.16,102.18,102.14,102.16,35329
2018/07/10,14:33:00,102.17,102.18,102.14,102.15,40353
2018/07/10,14:34:00,102.15,102.18,102.14,102.17,13380
2018/07/10,14:35:00,102.17,102.17,102.14,102.15,22402
2018/07/10,14:36:00,102.15,102.16,102.14,102.14,18043
2018/07/10,14:37:00,102.14,102.14,102.10,102.10,32072
2018/07/10,14:38:00,102.10,102.11,102.08,102.09,18297
2018/07/10,14:39:00,102.10,102.11,102.08,102.11,11821
2018/07/10,14:40:00,102.11,102.11,102.09,102.10,26098
2018/07/10,14:41:00,102.10,102.11,102.08,102.08,20139
2018/07/10,14:42:00,102.08,102.12,102.08,102.12,17563
2018/07/10,14:43:00,102.12,102.14,102.12,102.14,15829
2018/07/10,14:44:00,102.13,102.14,102.12,102.14,15078
2018/07/10,14:45:00,102.14,102.14,102.04,102.05,50001
2018/07/10,14:46:00,102.05,102.05,102.00,102.02,86702
2018/07/10,14:47:00,102.02,102.11,102.02,102.11,29173
2018/07/10,14:48:00,102.11,102.11,102.08,102.09,26906
2018/07/10,14:49:00,102.10,102.14,102.10,102.13,23119
2018/07/10,14:50:00,102.13,102.15,102.11,102.12,19010
2018/07/10,14:51:00,102.11,102.15,102.11,102.14,17116
2018/07/10,14:52:00,102.14,102.14,102.12,102.13,20443
2018/07/10,14:53:00,102.13,102.13,102.10,102.13,24547
2018/07/10,14:54:00,102.13,102.15,102.12,102.12,35131
2018/07/10,14:55:00,102.12,102.13,102.10,102.10,18838
2018/07/10,14:56:00,102.10,102.12,102.07,102.11,22893
2018/07/10,14:57:00,102.11,102.16,102.10,102.14,23630
2018/07/10,14:58:00,102.14,102.17,102.14,102.14,35752
2018/07/10,14:59:00,102.14,102.15,102.12,102.14,23525
2018/07/10,15:00:00,102.15,102.16,102.12,102.13,50275
2018/07/10,15:01:00,102.13,102.15,102.11,102.11,28341
2018/07/10,15:02:00,102.11,102.14,102.08,102.14,30618
2018/07/10,15:03:00,102.14,102.16,102.12,102.14,30903
2018/07/10,15:04:00,102.13,102.13,102.08,102.10,35548
2018/07/10,15:05:00,102.11,102.12,102.10,102.11,27560
2018/07/10,15:06:00,102.11,102.12,102.08,102.09,26822
2018/07/10,15:07:00,102.09,102.10,102.07,102.09,30590
2018/07/10,15:08:00,102.09,102.11,102.09,102.10,20644
2018/07/10,15:09:00,102.10,102.11,102.09,102.11,17816
2018/07/10,15:10:00,102.11,102.14,102.10,102.13,24670
2018/07/10,15:11:00,102.13,102.17,102.11,102.17,41321
2018/07/10,15:12:00,102.17,102.17,102.12,102.12,30829
2018/07/10,15:13:00,102.12,102.17,102.12,102.16,32312
2018/07/10,15:14:00,102.16,102.16,102.12,102.14,29840
2018/07/10,15:15:00,102.14,102.16,102.14,102.15,19077
2018/07/10,15:16:00,102.15,102.16,102.13,102.14,54181
2018/07/10,15:17:00,102.14,102.15,102.12,102.14,28849
2018/07/10,15:18:00,102.14,102.15,102.09,102.10,47708
2018/07/10,15:19:00,102.10,102.13,102.09,102.13,36323
2018/07/10,15:20:00,102.13,102.13,102.12,102.13,15584
2018/07/10,15:21:00,102.13,102.13,102.09,102.09,22893
2018/07/10,15:22:00,102.09,102.10,102.09,102.10,12573
2018/07/10,15:23:00,102.10,102.10,102.06,102.06,31912
2018/07/10,15:24:00,102.06,102.09,102.06,102.07,59323
2018/07/10,15:25:00,102.07,102.09,102.07,102.09,17820
2018/07/10,15:26:00,102.09,102.09,102.00,102.01,80115
2018/07/10,15:27:00,102.01,102.07,102.00,102.04,44076
2018/07/10,15:28:00,102.04,102.08,102.03,102.07,30043
2018/07/10,15:29:00,102.07,102.12,102.00,102.03,62989
2018/07/10,15:30:00,102.03,102.06,102.02,102.06,22846
2018/07/10,15:31:00,102.06,102.10,102.06,102.09,51631
2018/07/10,15:32:00,102.09,102.10,102.08,102.10,12413
2018/07/10,15:33:00,102.10,102.10,102.07,102.08,28724
2018/07/10,15:34:00,102.08,102.12,102.08,102.12,27843
2018/07/10,15:35:00,102.11,102.12,102.07,102.10,26232
2018/07/10,15:36:00,102.10,102.10,102.06,102.06,20209
2018/07/10,15:37:00,102.06,102.07,102.02,102.04,47384
2018/07/10,15:38:00,102.05,102.08,102.02,102.08,26097
2018/07/10,15:39:00,102.08,102.12,102.07,102.12,34572
2018/07/10,15:40:00,102.12,102.12,102.08,102.09,23334
2018/07/10,15:41:00,102.09,102.10,102.05,102.05,33600
2018/07/10,15:42:00,102.05,102.10,102.04,102.09,45387
2018/07/10,15:43:00,102.09,102.12,102.06,102.09,36550
2018/07/10,15:44:00,102.10,102.11,102.04,102.06,60629
2018/07/10,15:45:00,102.06,102.06,102.01,102.02,45578
2018/07/10,15:46:00,102.01,102.01,101.91,101.98,131909
2018/07/10,15:47:00,101.98,102.02,101.97,102.02,75048
2018/07/10,15:48:00,102.02,102.11,102.01,102.10,80176
2018/07/10,15:49:00,102.10,102.10,102.04,102.07,71203
2018/07/10,15:50:00,102.07,102.08,102.00,102.05,85334
2018/07/10,15:51:00,102.05,102.25,102.05,102.15,327490
2018/07/10,15:52:00,102.15,102.16,102.11,102.12,81310
2018/07/10,15:53:00,102.11,102.13,102.09,102.13,92435
2018/07/10,15:54:00,102.12,102.15,102.12,102.14,60441
2018/07/10,15:55:00,102.15,102.16,102.14,102.15,86391
2018/07/10,15:56:00,102.15,102.17,102.14,102.16,154661
2018/07/10,15:57:00,102.16,102.17,102.13,102.15,106723
2018/07/10,15:58:00,102.15,102.16,102.13,102.16,103584
2018/07/10,15:59:00,102.16,102.16,102.10,102.10,170398
2018/07/10,16:00:00,102.10,102.16,102.02,102.12,331044
2018/07/11,09:31:00,101.15,101.37,101.10,101.25,387148
2018/07/11,09:32:00,101.24,101.49,101.24,101.45,78563
2018/07/11,09:33:00,101.44,101.57,101.39,101.54,72891
2018/07/11,09:34:00,101.53,101.57,101.43,101.51,85080
2018/07/11,09:35:00,101.52,101.57,101.49,101.54,76940
2018/07/11,09:36:00,101.54,101.63,101.53,101.61,101535
2018/07/11,09:37:00,101.61,101.70,101.59,101.67,66552
2018/07/11,09:38:00,101.68,101.75,101.65,101.73,57625
2018/07/11,09:39:00,101.73,101.80,101.69,101.75,76553
2018/07/11,09:40:00,101.75,101.78,101.64,101.67,85769
2018/07/11,09:41:00,101.67,101.73,101.63,101.67,114052
2018/07/11,09:42:00,101.67,101.74,101.64,101.64,42472
2018/07/11,09:43:00,101.64,101.65,101.50,101.53,53471
2018/07/11,09:44:00,101.53,101.54,101.42,101.53,35749
2018/07/11,09:45:00,101.52,101.52,101.44,101.48,45966
2018/07/11,09:46:00,101.48,101.51,101.43,101.45,43735
2018/07/11,09:47:00,101.46,101.46,101.39,101.45,78357
2018/07/11,09:48:00,101.45,101.45,101.38,101.41,49235
2018/07/11,09:49:00,101.41,101.54,101.39,101.52,66335
2018/07/11,09:50:00,101.52,101.53,101.41,101.49,54657
2018/07/11,09:51:00,101.48,101.56,101.48,101.54,36358
2018/07/11,09:52:00,101.55,101.66,101.52,101.65,45369
2018/07/11,09:53:00,101.64,101.72,101.61,101.70,36708
2018/07/11,09:54:00,101.70,101.73,101.65,101.70,71596
2018/07/11,09:55:00,101.70,101.75,101.66,101.68,39794
2018/07/11,09:56:00,101.68,101.68,101.61,101.61,37479
2018/07/11,09:57:00,101.61,101.67,101.60,101.65,25036
2018/07/11,09:58:00,101.65,101.68,101.64,101.66,20245
2018/07/11,09:59:00,101.66,101.66,101.56,101.62,55077
2018/07/11,10:00:00,101.63,101.65,101.60,101.64,21797
2018/07/11,10:01:00,101.64,101.73,101.60,101.71,78469
2018/07/11,10:02:00,101.71,101.91,101.71,101.90,113616
2018/07/11,10:03:00,101.90,101.95,101.88,101.88,56134
2018/07/11,10:04:00,101.88,101.98,101.86,101.97,75816
2018/07/11,10:05:00,101.97,101.97,101.87,101.90,41739
2018/07/11,10:06:00,101.90,101.92,101.86,101.86,23245
2018/07/11,10:07:00,101.86,101.88,101.82,101.83,42354
2018/07/11,10:08:00,101.83,101.89,101.82,101.84,41741
2018/07/11,10:09:00,101.85,101.89,101.84,101.84,28540
2018/07/11,10:10:00,101.84,101.88,101.84,101.85,26422
2018/07/11,10:11:00,101.85,101.85,101.80,101.81,51988
2018/07/11,10:12:00,101.81,101.85,101.78,101.84,56136
2018/07/11,10:13:00,101.85,101.94,101.85,101.94,71692
2018/07/11,10:14:00,101.94,102.04,101.94,101.96,122713
2018/07/11,10:15:00,101.96,102.01,101.93,101.94,28060
2018/07/11,10:16:00,101.95,102.03,101.92,102.03,38456
2018/07/11,10:17:00,102.03,102.07,102.01,102.06,48908
2018/07/11,10:18:00,102.06,102.19,102.06,102.18,116638
2018/07/11,10:19:00,102.18,102.20,102.14,102.15,42718
2018/07/11,10:20:00,102.16,102.20,102.15,102.18,24221
2018/07/11,10:21:00,102.19,102.20,102.14,102.14,40968
2018/07/11,10:22:00,102.14,102.18,102.08,102.16,66006
2018/07/11,10:23:00,102.16,102.16,102.11,102.14,28993
2018/07/11,10:24:00,102.14,102.17,102.12,102.14,30479
2018/07/11,10:25:00,102.14,102.17,102.14,102.16,22773
2018/07/11,10:26:00,102.15,102.16,102.13,102.14,22095
2018/07/11,10:27:00,102.14,102.16,102.12,102.15,20816
2018/07/11,10:28:00,102.15,102.17,102.11,102.15,44858
2018/07/11,10:29:00,102.15,102.18,102.14,102.15,45192
2018/07/11,10:30:00,102.15,102.18,102.11,102.13,40452
2018/07/11,10:31:00,102.13,102.19,102.12,102.18,36611
2018/07/11,10:32:00,102.19,102.19,102.15,102.17,58948
2018/07/11,10:33:00,102.17,102.25,102.16,102.20,58287
2018/07/11,10:34:00,102.20,102.22,102.12,102.17,58798
2018/07/11,10:35:00,102.16,102.18,102.11,102.14,34208
2018/07/11,10:36:00,102.14,102.14,102.12,102.13,132608
2018/07/11,10:37:00,102.12,102.22,102.12,102.19,37305
2018/07/11,10:38:00,102.20,102.24,102.19,102.21,38282
2018/07/11,10:39:00,102.21,102.24,102.20,102.24,18751
2018/07/11,10:40:00,102.24,102.25,102.19,102.20,32678
2018/07/11,10:41:00,102.20,102.20,102.12,102.14,62589
2018/07/11,10:42:00,102.14,102.20,102.13,102.15,77260
2018/07/11,10:43:00,102.15,102.22,102.15,102.17,26691
2018/07/11,10:44:00,102.17,102.21,102.16,102.20,18194
2018/07/11,10:45:00,102.20,102.22,102.11,102.11,61106
2018/07/11,10:46:00,102.12,102.12,102.04,102.05,45791
2018/07/11,10:47:00,102.05,102.14,102.05,102.13,28720
2018/07/11,10:48:00,102.13,102.16,102.12,102.12,24853
2018/07/11,10:49:00,102.13,102.13,102.00,102.01,79003
2018/07/11,10:50:00,102.01,102.04,101.98,102.03,41139
2018/07/11,10:51:00,102.03,102.09,102.02,102.06,232585
2018/07/11,10:52:00,102.06,102.08,102.03,102.03,29050
2018/07/11,10:53:00,102.04,102.07,102.04,102.07,22767
2018/07/11,10:54:00,102.07,102.09,102.04,102.08,31207
2018/07/11,10:55:00,102.08,102.09,102.06,102.08,28693
2018/07/11,10:56:00,102.09,102.10,102.06,102.08,21949
2018/07/11,10:57:00,102.09,102.12,102.07,102.07,143377
2018/07/11,10:58:00,102.06,102.09,102.04,102.09,15856
2018/07/11,10:59:00,102.09,102.09,102.06,102.07,19285
2018/07/11,11:00:00,102.07,102.13,102.06,102.12,36114
2018/07/11,11:01:00,102.13,102.24,102.12,102.24,78174
2018/07/11,11:02:00,102.24,102.34,102.23,102.34,54540
2018/07/11,11:03:00,102.33,102.34,102.24,102.24,36446
2018/07/11,11:04:00,102.23,102.29,102.23,102.27,18770
2018/07/11,11:05:00,102.26,102.27,102.19,102.21,29672
2018/07/11,11:06:00,102.21,102.24,102.18,102.23,20196
2018/07/11,11:07:00,102.23,102.24,102.20,102.24,27291
2018/07/11,11:08:00,102.24,102.25,102.16,102.18,52818
2018/07/11,11:09:00,102.18,102.21,102.15,102.21,14751
2018/07/11,11:10:00,102.21,102.22,102.17,102.22,33054
2018/07/11,11:11:00,102.22,102.23,102.14,102.18,135469
2018/07/11,11:12:00,102.16,102.18,102.12,102.13,32498
2018/07/11,11:13:00,102.13,102.14,102.05,102.08,89112
2018/07/11,11:14:00,102.08,102.11,102.06,102.11,16659
2018/07/11,11:15:00,102.12,102.12,102.04,102.09,37597
2018/07/11,11:16:00,102.09,102.16,102.07,102.16,25630
2018/07/11,11:17:00,102.15,102.16,102.13,102.13,20207
2018/07/11,11:18:00,102.13,102.18,102.12,102.18,30328
2018/07/11,11:19:00,102.18,102.21,102.05,102.09,96294
2018/07/11,11:20:00,102.09,102.15,102.08,102.13,31671
2018/07/11,11:21:00,102.13,102.13,102.02,102.12,57172
2018/07/11,11:22:00,102.12,102.12,101.98,102.02,114830
2018/07/11,11:23:00,102.02,102.09,101.99,102.08,40122
2018/07/11,11:24:00,102.08,102.12,102.07,102.11,25151
2018/07/11,11:25:00,102.10,102.12,102.08,102.09,15878
2018/07/11,11:26:00,102.08,102.10,102.04,102.06,30262
2018/07/11,11:27:00,102.06,102.06,101.99,102.01,25479
2018/07/11,11:28:00,102.01,102.04,101.95,102.04,64848
2018/07/11,11:29:00,102.05,102.08,102.05,102.06,13144
2018/07/11,11:30:00,102.05,102.05,101.96,101.98,47185
2018/07/11,11:31:00,101.98,101.98,101.84,101.85,130519
2018/07/11,11:32:00,101.85,101.89,101.80,101.88,37986
2018/07/11,11:33:00,101.88,101.88,101.83,101.87,22205
2018/07/11,11:34:00,101.88,101.95,101.87,101.92,22223
2018/07/11,11:35:00,101.92,101.93,101.88,101.89,25986
2018/07/11,11:36:00,101.89,102.02,101.89,102.01,47086
2018/07/11,11:37:00,102.00,102.04,101.99,102.02,20682
2018/07/11,11:38:00,102.02,102.04,101.98,102.00,19767
2018/07/11,11:39:00,102.00,102.00,101.92,101.97,51494
2018/07/11,11:40:00,101.96,101.97,101.90,101.91,43105
2018/07/11,11:41:00,101.91,101.91,101.84,101.86,50039
2018/07/11,11:42:00,101.86,101.92,101.84,101.92,36325
2018/07/11,11:43:00,101.92,101.95,101.90,101.94,19675
2018/07/11,11:44:00,101.94,101.94,101.83,101.84,28662
2018/07/11,11:45:00,101.84,101.85,101.80,101.84,75673
2018/07/11,11:46:00,101.84,101.86,101.81,101.81,20233
2018/07/11,11:47:00,101.81,101.82,101.71,101.79,80670
2018/07/11,11:48:00,101.79,101.79,101.70,101.77,50623
2018/07/11,11:49:00,101.77,101.81,101.76,101.79,49497
2018/07/11,11:50:00,101.79,101.82,101.79,101.80,38046
2018/07/11,11:51:00,101.80,101.87,101.80,101.84,24722
2018/07/11,11:52:00,101.84,101.89,101.80,101.87,17117
2018/07/11,11:53:00,101.87,101.93,101.85,101.90,68284
2018/07/11,11:54:00,101.90,101.94,101.89,101.93,14144
2018/07/11,11:55:00,101.92,101.92,101.82,101.82,32355
2018/07/11,11:56:00,101.82,101.90,101.79,101.88,24134
2018/07/11,11:57:00,101.89,101.93,101.89,101.92,25244
2018/07/11,11:58:00,101.92,101.96,101.92,101.94,31038
2018/07/11,11:59:00,101.94,101.94,101.80,101.81,36794
2018/07/11,12:00:00,101.81,101.85,101.78,101.80,46289
2018/07/11,12:01:00,101.80,101.85,101.78,101.84,25396
2018/07/11,12:02:00,101.84,101.86,101.78,101.82,19312
2018/07/11,12:03:00,101.82,101.84,101.79,101.82,11299
2018/07/11,12:04:00,101.82,101.82,101.74,101.76,32746
2018/07/11,12:05:00,101.76,101.79,101.75,101.78,16550
2018/07/11,12:06:00,101.78,101.80,101.74,101.76,19511
2018/07/11,12:07:00,101.76,101.76,101.72,101.76,43751
2018/07/11,12:08:00,101.76,101.79,101.72,101.72,18969
2018/07/11,12:09:00,101.72,101.72,101.68,101.72,36333
2018/07/11,12:10:00,101.73,101.73,101.67,101.69,18413
2018/07/11,12:11:00,101.69,101.69,101.65,101.65,28412
2018/07/11,12:12:00,101.65,101.77,101.65,101.77,26628
2018/07/11,12:13:00,101.77,101.77,101.68,101.69,29314
2018/07/11,12:14:00,101.69,101.71,101.68,101.70,42249
2018/07/11,12:15:00,101.70,101.76,101.68,101.72,21996
2018/07/11,12:16:00,101.71,101.72,101.58,101.64,64090
2018/07/11,12:17:00,101.64,101.75,101.63,101.75,23648
2018/07/11,12:18:00,101.75,101.79,101.73,101.74,25528
2018/07/11,12:19:00,101.73,101.76,101.72,101.72,28210
2018/07/11,12:20:00,101.72,101.75,101.72,101.72,8807
2018/07/11,12:21:00,101.71,101.74,101.69,101.73,11433
2018/07/11,12:22:00,101.74,101.77,101.74,101.75,14487
2018/07/11,12:23:00,101.75,101.78,101.72,101.78,14569
2018/07/11,12:24:00,101.77,101.79,101.74,101.74,20016
2018/07/11,12:25:00,101.75,101.75,101.70,101.72,18663
2018/07/11,12:26:00,101.72,101.77,101.72,101.72,24042
2018/07/11,12:27:00,101.72,101.72,101.67,101.69,37792
2018/07/11,12:28:00,101.69,101.71,101.67,101.71,28764
2018/07/11,12:29:00,101.71,101.74,101.67,101.71,18345
2018/07/11,12:30:00,101.72,101.77,101.70,101.76,12812
2018/07/11,12:31:00,101.76,101.81,101.75,101.79,41213
2018/07/11,12:32:00,101.79,101.89,101.79,101.86,54701
2018/07/11,12:33:00,101.86,101.90,101.86,101.89,17000
2018/07/11,12:34:00,101.89,101.90,101.86,101.88,14554
2018/07/11,12:35:00,101.88,101.89,101.87,101.89,17134
2018/07/11,12:36:00,101.90,101.91,101.89,101.91,9236
2018/07/11,12:37:00,101.91,101.94,101.90,101.92,16517
2018/07/11,12:38:00,101.91,101.93,101.89,101.89,14299
2018/07/11,12:39:00,101.90,101.94,101.88,101.94,14800
2018/07/11,12:40:00,101.94,101.95,101.92,101.95,16081
2018/07/11,12:41:00,101.95,101.96,101.94,101.95,9688
2018/07/11,12:42:00,101.95,101.96,101.94,101.94,13961
2018/07/11,12:43:00,101.94,101.98,101.94,101.98,13142
2018/07/11,12:44:00,101.99,101.99,101.96,101.97,40640
2018/07/11,12:45:00,101.96,101.99,101.94,101.95,18354
2018/07/11,12:46:00,101.95,101.95,101.90,101.93,33242
2018/07/11,12:47:00,101.92,101.96,101.92,101.95,11777
2018/07/11,12:48:00,101.95,102.02,101.95,102.01,42445
2018/07/11,12:49:00,102.01,102.01,101.96,101.98,14011
2018/07/11,12:50:00,101.98,102.02,101.97,102.00,16072
2018/07/11,12:51:00,102.00,102.00,101.97,101.99,24609
2018/07/11,12:52:00,101.98,101.99,101.97,101.98,14067
2018/07/11,12:53:00,101.98,102.00,101.96,101.96,37195
2018/07/11,12:54:00,101.96,101.99,101.95,101.97,15163
2018/07/11,12:55:00,101.97,102.00,101.96,101.98,14043
2018/07/11,12:56:00,101.98,101.98,101.90,101.90,35219
2018/07/11,12:57:00,101.90,101.91,101.86,101.87,43635
2018/07/11,12:58:00,101.87,101.89,101.84,101.85,28643
2018/07/11,12:59:00,101.85,101.92,101.85,101.90,17776
2018/07/11,13:00:00,101.90,101.92,101.90,101.92,15435
2018/07/11,13:01:00,101.92,101.98,101.89,101.94,53724
2018/07/11,13:02:00,101.94,101.96,101.91,101.92,13272
2018/07/11,13:03:00,101.94,101.95,101.92,101.94,13405
2018/07/11,13:04:00,101.95,101.95,101.90,101.92,15871
2018/07/11,13:05:00,101.92,101.97,101.91,101.93,21676
2018/07/11,13:06:00,101.93,101.94,101.88,101.91,26872
2018/07/11,13:07:00,101.92,101.98,101.90,101.95,24846
2018/07/11,13:08:00,101.96,101.99,101.94,101.94,21151
2018/07/11,13:09:00,101.94,101.96,101.92,101.93,10047
2018/07/11,13:10:00,101.93,101.93,101.90,101.93,17106
2018/07/11,13:11:00,101.93,101.93,101.85,101.88,56698
2018/07/11,13:12:00,101.89,101.92,101.82,101.82,54003
2018/07/11,13:13:00,101.83,101.88,101.83,101.87,25247
2018/07/11,13:14:00,101.87,101.89,101.85,101.87,18046
2018/07/11,13:15:00,101.88,101.90,101.87,101.89,12216
2018/07/11,13:16:00,101.89,101.90,101.86,101.90,33338
2018/07/11,13:17:00,101.90,101.93,101.89,101.93,26481
2018/07/11,13:18:00,101.93,101.95,101.92,101.93,45848
2018/07/11,13:19:00,101.93,101.96,101.91,101.96,26105
2018/07/11,13:20:00,101.97,101.99,101.97,101.98,39836
2018/07/11,13:21:00,101.98,102.00,101.96,102.00,22533
2018/07/11,13:22:00,102.00,102.03,101.98,102.03,36544
2018/07/11,13:23:00,102.03,102.17,102.03,102.16,93290
2018/07/11,13:24:00,102.16,102.21,102.15,102.19,48731
2018/07/11,13:25:00,102.18,102.20,102.14,102.19,24978
2018/07/11,13:26:00,102.19,102.23,102.16,102.20,29447
2018/07/11,13:27:00,102.21,102.22,102.17,102.17,18253
2018/07/11,13:28:00,102.18,102.20,102.17,102.19,20542
2018/07/11,13:29:00,102.18,102.18,102.16,102.17,14089
2018/07/11,13:30:00,102.16,102.21,102.16,102.20,21652
2018/07/11,13:31:00,102.19,102.21,102.19,102.20,11228
2018/07/11,13:32:00,102.20,102.25,102.18,102.21,49223
2018/07/11,13:33:00,102.22,102.27,102.21,102.22,47728
2018/07/11,13:34:00,102.22,102.23,102.19,102.21,24598
2018/07/11,13:35:00,102.21,102.21,102.15,102.16,59468
2018/07/11,13:36:00,102.16,102.19,102.10,102.10,46222
2018/07/11,13:37:00,102.11,102.16,102.11,102.11,25088
2018/07/11,13:38:00,102.11,102.16,102.11,102.15,17957
2018/07/11,13:39:00,102.15,102.16,102.11,102.14,24394
2018/07/11,13:40:00,102.13,102.15,102.11,102.12,15806
2018/07/11,13:41:00,102.11,102.15,102.10,102.15,13814
2018/07/11,13:42:00,102.14,102.18,102.13,102.18,12510
2018/07/11,13:43:00,102.18,102.18,102.15,102.15,20124
2018/07/11,13:44:00,102.15,102.17,102.06,102.12,63147
2018/07/11,13:45:00,102.12,102.15,102.11,102.14,23109
2018/07/11,13:46:00,102.14,102.15,102.08,102.10,31215
2018/07/11,13:47:00,102.10,102.10,102.07,102.09,24172
2018/07/11,13:48:00,102.09,102.11,102.08,102.10,10764
2018/07/11,13:49:00,102.11,102.12,102.05,102.06,23326
2018/07/11,13:50:00,102.07,102.11,102.06,102.10,15283
2018/07/11,13:51:00,102.09,102.09,102.06,102.08,23095
2018/07/11,13:52:00,102.08,102.08,102.01,102.02,40821
2018/07/11,13:53:00,102.03,102.03,101.98,102.01,42780
2018/07/11,13:54:00,102.01,102.01,101.98,101.98,19926
2018/07/11,13:55:00,101.98,102.00,101.96,101.98,22172
2018/07/11,13:56:00,101.97,101.98,101.95,101.96,21360
2018/07/11,13:57:00,101.95,101.98,101.95,101.96,18182
2018/07/11,13:58:00,101.96,101.97,101.92,101.96,52411
2018/07/11,13:59:00,101.96,101.98,101.94,101.96,21428
2018/07/11,14:00:00,101.96,101.97,101.90,101.93,26323
2018/07/11,14:01:00,101.93,101.96,101.91,101.96,18169
2018/07/11,14:02:00,101.95,101.97,101.93,101.96,22768
2018/07/11,14:03:00,101.97,102.02,101.97,102.01,28415
2018/07/11,14:04:00,102.01,102.01,101.99,102.00,15752
2018/07/11,14:05:00,102.00,102.03,101.94,101.95,36068
2018/07/11,14:06:00,101.95,101.99,101.93,101.98,23263
2018/07/11,14:07:00,101.98,101.98,101.95,101.97,11148
2018/07/11,14:08:00,101.97,101.98,101.95,101.97,16498
2018/07/11,14:09:00,101.97,101.97,101.94,101.95,24191
2018/07/11,14:10:00,101.95,101.96,101.90,101.92,47427
2018/07/11,14:11:00,101.93,101.93,101.78,101.79,61209
2018/07/11,14:12:00,101.80,101.81,101.74,101.76,55093
2018/07/11,14:13:00,101.76,101.80,101.70,101.71,48646
2018/07/11,14:14:00,101.71,101.75,101.71,101.71,21758
2018/07/11,14:15:00,101.71,101.79,101.71,101.77,26895
2018/07/11,14:16:00,101.77,101.81,101.77,101.80,28558
2018/07/11,14:17:00,101.80,101.84,101.77,101.81,22561
2018/07/11,14:18:00,101.81,101.84,101.76,101.78,24367
2018/07/11,14:19:00,101.78,101.83,101.77,101.83,9836
2018/07/11,14:20:00,101.83,101.86,101.82,101.86,20739
2018/07/11,14:21:00,101.86,101.88,101.85,101.86,28203
2018/07/11,14:22:00,101.86,102.00,101.85,102.00,54024
2018/07/11,14:23:00,102.00,102.02,101.96,101.99,22153
2018/07/11,14:24:00,102.00,102.03,102.00,102.00,26020
2018/07/11,14:25:00,102.00,102.00,101.96,101.97,12393
2018/07/11,14:26:00,101.97,102.01,101.97,101.99,15410
2018/07/11,14:27:00,101.99,102.00,101.98,101.99,8610
2018/07/11,14:28:00,101.99,102.03,101.99,102.01,9352
2018/07/11,14:29:00,102.02,102.07,102.01,102.05,39986
2018/07/11,14:30:00,102.05,102.09,102.04,102.06,17692
2018/07/11,14:31:00,102.07,102.11,102.07,102.09,24891
2018/07/11,14:32:00,102.09,102.10,102.06,102.07,14518
2018/07/11,14:33:00,102.08,102.13,102.08,102.09,25299
2018/07/11,14:34:00,102.09,102.13,102.09,102.12,15251
2018/07/11,14:35:00,102.12,102.13,102.08,102.08,25656
2018/07/11,14:36:00,102.08,102.10,102.07,102.08,20537
2018/07/11,14:37:00,102.08,102.11,102.07,102.08,29445
2018/07/11,14:38:00,102.08,102.14,102.08,102.10,33971
2018/07/11,14:39:00,102.10,102.14,102.09,102.13,35641
2018/07/11,14:40:00,102.13,102.15,102.11,102.13,20692
2018/07/11,14:41:00,102.13,102.15,102.11,102.12,27454
2018/07/11,14:42:00,102.12,102.16,102.12,102.16,22455
2018/07/11,14:43:00,102.16,102.19,102.12,102.14,35595
2018/07/11,14:44:00,102.14,102.19,102.13,102.16,45226
2018/07/11,14:45:00,102.17,102.22,102.16,102.20,21411
2018/07/11,14:46:00,102.21,102.21,102.19,102.19,15211
2018/07/11,14:47:00,102.19,102.19,102.17,102.19,9840
2018/07/11,14:48:00,102.19,102.21,102.17,102.17,20562
2018/07/11,14:49:00,102.18,102.21,102.17,102.18,19398
2018/07/11,14:50:00,102.19,102.19,102.17,102.17,18981
2018/07/11,14:51:00,102.17,102.19,102.16,102.18,10136
2018/07/11,14:52:00,102.18,102.21,102.17,102.20,18143
2018/07/11,14:53:00,102.20,102.21,102.15,102.18,27072
2018/07/11,14:54:00,102.18,102.19,102.15,102.19,15963
2018/07/11,14:55:00,102.18,102.19,102.15,102.18,20562
2018/07/11,14:56:00,102.18,102.18,102.15,102.15,20436
2018/07/11,14:57:00,102.15,102.16,102.13,102.13,17562
2018/07/11,14:58:00,102.13,102.15,102.10,102.11,26541
2018/07/11,14:59:00,102.13,102.13,102.09,102.09,32930
2018/07/11,15:00:00,102.09,102.12,102.06,102.11,21530
2018/07/11,15:01:00,102.11,102.11,102.02,102.05,19743
2018/07/11,15:02:00,102.05,102.10,102.01,102.07,30406
2018/07/11,15:03:00,102.06,102.09,102.06,102.08,16053
2018/07/11,15:04:00,102.08,102.09,102.02,102.05,23847
2018/07/11,15:05:00,102.05,102.08,102.03,102.05,15517
2018/07/11,15:06:00,102.05,102.13,102.05,102.13,49331
2018/07/11,15:07:00,102.13,102.14,102.05,102.09,37041
2018/07/11,15:08:00,102.08,102.08,102.06,102.07,21410
2018/07/11,15:09:00,102.07,102.09,102.04,102.08,26223
2018/07/11,15:10:00,102.08,102.11,102.06,102.09,29701
2018/07/11,15:11:00,102.09,102.11,102.08,102.09,29130
2018/07/11,15:12:00,102.09,102.10,101.97,102.06,127538
2018/07/11,15:13:00,102.06,102.09,102.06,102.07,15273
2018/07/11,15:14:00,102.07,102.09,102.02,102.03,20321
2018/07/11,15:15:00,102.03,102.05,102.01,102.03,36640
2018/07/11,15:16:00,102.03,102.04,102.00,102.01,15242
2018/07/11,15:17:00,102.01,102.01,101.93,101.95,47703
2018/07/11,15:18:00,101.95,101.99,101.94,101.99,11719
2018/07/11,15:19:00,101.99,101.99,101.95,101.95,14191
2018/07/11,15:20:00,101.95,102.01,101.95,102.01,7674
2018/07/11,15:21:00,102.01,102.01,101.97,101.99,32945
2018/07/11,15:22:00,101.98,101.99,101.92,101.99,39978
2018/07/11,15:23:00,101.99,101.99,101.95,101.96,14270
2018/07/11,15:24:00,101.96,101.97,101.93,101.96,32115
2018/07/11,15:25:00,101.96,102.03,101.94,102.02,26817
2018/07/11,15:26:00,102.02,102.02,101.94,101.97,26168
2018/07/11,15:27:00,101.98,101.98,101.95,101.97,11747
2018/07/11,15:28:00,101.97,102.01,101.96,101.99,17738
2018/07/11,15:29:00,102.00,102.02,101.99,101.99,23855
2018/07/11,15:30:00,101.98,101.99,101.91,101.94,55473
2018/07/11,15:31:00,101.94,102.00,101.94,101.97,63318
2018/07/11,15:32:00,101.96,102.01,101.95,102.01,29103
2018/07/11,15:33:00,102.01,102.05,102.00,102.02,33989
2018/07/11,15:34:00,102.02,102.03,101.97,101.97,61038
2018/07/11,15:35:00,101.97,102.06,101.97,102.05,69039
2018/07/11,15:36:00,102.05,102.06,102.00,102.03,41847
2018/07/11,15:37:00,102.03,102.09,102.02,102.07,75221
2018/07/11,15:38:00,102.07,102.11,102.06,102.08,55330
2018/07/11,15:39:00,102.08,102.12,102.07,102.10,25960
2018/07/11,15:40:00,102.10,102.10,102.04,102.04,41237
2018/07/11,15:41:00,102.05,102.06,102.01,102.04,48158
2018/07/11,15:42:00,102.04,102.05,101.99,102.02,46477
2018/07/11,15:43:00,102.02,102.06,102.00,102.02,55789
2018/07/11,15:44:00,102.03,102.06,102.02,102.03,41947
2018/07/11,15:45:00,102.03,102.08,102.03,102.07,82956
2018/07/11,15:46:00,102.06,102.11,102.06,102.10,65741
2018/07/11,15:47:00,102.11,102.11,102.04,102.06,66140
2018/07/11,15:48:00,102.06,102.06,102.02,102.02,79384
2018/07/11,15:49:00,102.02,102.07,102.02,102.04,40055
2018/07/11,15:50:00,102.05,102.07,102.04,102.04,47071
2018/07/11,15:51:00,102.04,102.04,101.82,101.86,255647
2018/07/11,15:52:00,101.86,101.91,101.85,101.91,114707
2018/07/11,15:53:00,101.91,101.92,101.89,101.89,82673
2018/07/11,15:54:00,101.89,101.93,101.88,101.92,114940
2018/07/11,15:55:00,101.92,101.94,101.90,101.94,66500
2018/07/11,15:56:00,101.94,101.99,101.93,101.97,128835
2018/07/11,15:57:00,101.96,101.96,101.90,101.91,66297
2018/07/11,15:58:00,101.91,101.94,101.88,101.92,151007
2018/07/11,15:59:00,101.92,101.98,101.90,101.98,177442
2018/07/11,16:00:00,101.98,101.98,101.91,101.92,180414
2018/07/12,09:31:00,102.77,102.95,102.73,102.94,160850
2018/07/12,09:32:00,102.95,103.00,102.88,102.97,155938
2018/07/12,09:33:00,102.96,103.16,102.84,102.93,269700
2018/07/12,09:34:00,102.92,102.97,102.83,102.96,135260
2018/07/12,09:35:00,102.96,103.00,102.91,102.94,125173
2018/07/12,09:36:00,102.95,103.08,102.95,103.07,202827
2018/07/12,09:37:00,103.07,103.10,103.03,103.07,116269
2018/07/12,09:38:00,103.06,103.13,103.04,103.07,151344
2018/07/12,09:39:00,103.06,103.19,103.06,103.19,138954
2018/07/12,09:40:00,103.20,103.29,103.20,103.27,110761
2018/07/12,09:41:00,103.27,103.27,103.19,103.24,97786
2018/07/12,09:42:00,103.24,103.25,103.15,103.17,72742
2018/07/12,09:43:00,103.17,103.22,103.15,103.22,122056
2018/07/12,09:44:00,103.22,103.26,103.20,103.24,190300
2018/07/12,09:45:00,103.24,103.25,103.20,103.24,75056
2018/07/12,09:46:00,103.24,103.25,103.22,103.22,87640
2018/07/12,09:47:00,103.22,103.24,103.18,103.20,56347
2018/07/12,09:48:00,103.20,103.22,103.17,103.22,76053
2018/07/12,09:49:00,103.22,103.23,103.17,103.20,66118
2018/07/12,09:50:00,103.22,103.23,103.16,103.18,70780
2018/07/12,09:51:00,103.18,103.25,103.18,103.25,52111
2018/07/12,09:52:00,103.25,103.25,103.19,103.23,101523
2018/07/12,09:53:00,103.22,103.26,103.18,103.24,168981
2018/07/12,09:54:00,103.24,103.32,103.23,103.30,169299
2018/07/12,09:55:00,103.30,103.31,103.24,103.24,48700
2018/07/12,09:56:00,103.24,103.26,103.21,103.21,59132
2018/07/12,09:57:00,103.22,103.25,103.20,103.22,98953
2018/07/12,09:58:00,103.21,103.24,103.19,103.21,42949
2018/07/12,09:59:00,103.21,103.22,103.15,103.19,77783
2018/07/12,10:00:00,103.19,103.19,103.10,103.16,83809
2018/07/12,10:01:00,103.16,103.21,103.14,103.20,63205
2018/07/12,10:02:00,103.20,103.20,103.12,103.13,92300
2018/07/12,10:03:00,103.13,103.18,103.10,103.18,57949
2018/07/12,10:04:00,103.18,103.20,103.15,103.16,29305
2018/07/12,10:05:00,103.15,103.21,103.14,103.21,33062
2018/07/12,10:06:00,103.21,103.21,103.17,103.20,46936
2018/07/12,10:07:00,103.20,103.24,103.18,103.21,44527
2018/07/12,10:08:00,103.21,103.25,103.21,103.23,74627
2018/07/12,10:09:00,103.23,103.23,103.17,103.20,90024
2018/07/12,10:10:00,103.20,103.25,103.19,103.24,44761
2018/07/12,10:11:00,103.24,103.29,103.24,103.27,63290
2018/07/12,10:12:00,103.27,103.32,103.20,103.20,142983
2018/07/12,10:13:00,103.20,103.23,103.18,103.22,67974
2018/07/12,10:14:00,103.22,103.23,103.19,103.19,19363
2018/07/12,10:15:00,103.20,103.20,103.15,103.16,41302
2018/07/12,10:16:00,103.16,103.23,103.14,103.20,26712
2018/07/12,10:17:00,103.20,103.25,103.20,103.24,35541
2018/07/12,10:18:00,103.24,103.25,103.19,103.20,85140
2018/07/12,10:19:00,103.20,103.24,103.17,103.24,73145
2018/07/12,10:20:00,103.24,103.24,103.20,103.21,35833
2018/07/12,10:21:00,103.21,103.25,103.21,103.25,35794
2018/07/12,10:22:00,103.25,103.30,103.25,103.28,44750
2018/07/12,10:23:00,103.28,103.31,103.25,103.31,59946
2018/07/12,10:24:00,103.31,103.35,103.28,103.29,96204
2018/07/12,10:25:00,103.29,103.30,103.22,103.26,40493
2018/07/12,10:26:00,103.26,103.30,103.25,103.30,53214
2018/07/12,10:27:00,103.29,103.31,103.28,103.30,65934
2018/07/12,10:28:00,103.30,103.35,103.29,103.35,63561
2018/07/12,10:29:00,103.35,103.42,103.34,103.41,247506
2018/07/12,10:30:00,103.42,103.44,103.38,103.44,64072
2018/07/12,10:31:00,103.44,103.47,103.43,103.44,98024
2018/07/12,10:32:00,103.44,103.45,103.42,103.44,50841
2018/07/12,10:33:00,103.44,103.47,103.42,103.44,46466
2018/07/12,10:34:00,103.44,103.48,103.43,103.47,43135
2018/07/12,10:35:00,103.47,103.50,103.45,103.49,65625
2018/07/12,10:36:00,103.49,103.51,103.47,103.47,213345
2018/07/12,10:37:00,103.47,103.50,103.46,103.47,64914
2018/07/12,10:38:00,103.48,103.49,103.46,103.47,38818
2018/07/12,10:39:00,103.47,103.49,103.42,103.47,51786
2018/07/12,10:40:00,103.47,103.53,103.45,103.45,76586
2018/07/12,10:41:00,103.44,103.51,103.44,103.50,127752
2018/07/12,10:42:00,103.50,103.51,103.47,103.51,156179
2018/07/12,10:43:00,103.51,103.52,103.45,103.46,44332
2018/07/12,10:44:00,103.47,103.49,103.43,103.44,32939
2018/07/12,10:45:00,103.44,103.45,103.40,103.42,72351
2018/07/12,10:46:00,103.42,103.46,103.41,103.43,49553
2018/07/12,10:47:00,103.43,103.45,103.41,103.44,36722
2018/07/12,10:48:00,103.44,103.44,103.40,103.41,31484
2018/07/12,10:49:00,103.41,103.45,103.41,103.45,57928
2018/07/12,10:50:00,103.45,103.48,103.44,103.48,39413
2018/07/12,10:51:00,103.48,103.48,103.45,103.47,31103
2018/07/12,10:52:00,103.47,103.47,103.44,103.46,28775
2018/07/12,10:53:00,103.46,103.50,103.45,103.49,57133
2018/07/12,10:54:00,103.49,103.51,103.49,103.50,38109
2018/07/12,10:55:00,103.49,103.50,103.47,103.47,43370
2018/07/12,10:56:00,103.47,103.48,103.42,103.42,40478
2018/07/12,10:57:00,103.43,103.45,103.42,103.45,42355
2018/07/12,10:58:00,103.45,103.45,103.39,103.42,49767
2018/07/12,10:59:00,103.42,103.44,103.40,103.42,40898
2018/07/12,11:00:00,103.42,103.43,103.40,103.41,30640
2018/07/12,11:01:00,103.41,103.46,103.41,103.46,40015
2018/07/12,11:02:00,103.46,103.50,103.46,103.49,40570
2018/07/12,11:03:00,103.50,103.50,103.49,103.49,34981
2018/07/12,11:04:00,103.50,103.62,103.49,103.62,112722
2018/07/12,11:05:00,103.62,103.67,103.62,103.67,76832
2018/07/12,11:06:00,103.67,103.71,103.66,103.68,63937
2018/07/12,11:07:00,103.68,103.73,103.67,103.72,33215
2018/07/12,11:08:00,103.72,103.75,103.72,103.73,37977
2018/07/12,11:09:00,103.73,103.75,103.71,103.74,30219
2018/07/12,11:10:00,103.73,103.76,103.73,103.75,25967
2018/07/12,11:11:00,103.75,103.77,103.72,103.72,35957
2018/07/12,11:12:00,103.72,103.79,103.70,103.78,44503
2018/07/12,11:13:00,103.77,103.83,103.76,103.83,49994
2018/07/12,11:14:00,103.83,103.89,103.82,103.83,68478
2018/07/12,11:15:00,103.83,103.90,103.82,103.83,67872
2018/07/12,11:16:00,103.83,103.86,103.78,103.78,33056
2018/07/12,11:17:00,103.78,103.82,103.78,103.80,32126
2018/07/12,11:18:00,103.80,103.81,103.78,103.80,55789
2018/07/12,11:19:00,103.80,103.85,103.79,103.81,39199
2018/07/12,11:20:00,103.81,103.86,103.81,103.85,41630
2018/07/12,11:21:00,103.85,103.87,103.79,103.80,83444
2018/07/12,11:22:00,103.80,103.82,103.74,103.76,58105
2018/07/12,11:23:00,103.76,103.81,103.76,103.81,28400
2018/07/12,11:24:00,103.81,103.84,103.80,103.83,36092
2018/07/12,11:25:00,103.83,103.83,103.75,103.76,42554
2018/07/12,11:26:00,103.75,103.75,103.69,103.72,57824
2018/07/12,11:27:00,103.72,103.80,103.71,103.80,31934
2018/07/12,11:28:00,103.80,103.83,103.79,103.82,54930
2018/07/12,11:29:00,103.82,103.85,103.81,103.83,73283
2018/07/12,11:30:00,103.83,103.85,103.78,103.79,23893
2018/07/12,11:31:00,103.79,103.82,103.73,103.74,59292
2018/07/12,11:32:00,103.74,103.79,103.72,103.79,27284
2018/07/12,11:33:00,103.79,103.80,103.75,103.75,38294
2018/07/12,11:34:00,103.75,103.80,103.74,103.77,44445
2018/07/12,11:35:00,103.78,103.78,103.74,103.75,19214
2018/07/12,11:36:00,103.75,103.76,103.64,103.64,36747
2018/07/12,11:37:00,103.64,103.71,103.64,103.65,38176
2018/07/12,11:38:00,103.66,103.70,103.65,103.70,34690
2018/07/12,11:39:00,103.70,103.71,103.68,103.70,31994
2018/07/12,11:40:00,103.70,103.76,103.69,103.74,32534
2018/07/12,11:41:00,103.74,103.76,103.68,103.68,45084
2018/07/12,11:42:00,103.68,103.74,103.66,103.74,16048
2018/07/12,11:43:00,103.73,103.76,103.72,103.74,51597
2018/07/12,11:44:00,103.74,103.76,103.71,103.76,43979
2018/07/12,11:45:00,103.76,103.79,103.74,103.78,43741
2018/07/12,11:46:00,103.78,103.80,103.78,103.80,19854
2018/07/12,11:47:00,103.80,103.85,103.79,103.85,41424
2018/07/12,11:48:00,103.86,103.91,103.85,103.91,61803
2018/07/12,11:49:00,103.91,103.99,103.89,103.99,56889
2018/07/12,11:50:00,103.99,103.99,103.95,103.98,57450
2018/07/12,11:51:00,103.97,103.99,103.94,103.95,37603
2018/07/12,11:52:00,103.95,103.95,103.90,103.92,33706
2018/07/12,11:53:00,103.92,103.96,103.91,103.96,20587
2018/07/12,11:54:00,103.96,104.02,103.96,103.99,131238
2018/07/12,11:55:00,103.99,104.04,103.97,104.01,56766
2018/07/12,11:56:00,104.01,104.01,103.95,104.00,38294
2018/07/12,11:57:00,104.00,104.02,103.98,104.01,29969
2018/07/12,11:58:00,104.01,104.06,104.00,104.05,47195
2018/07/12,11:59:00,104.05,104.13,104.05,104.11,70268
2018/07/12,12:00:00,104.10,104.15,104.09,104.15,49654
2018/07/12,12:01:00,104.14,104.17,104.13,104.16,49810
2018/07/12,12:02:00,104.16,104.17,104.13,104.16,42154
2018/07/12,12:03:00,104.17,104.19,104.17,104.19,29663
2018/07/12,12:04:00,104.19,104.24,104.19,104.23,60765
2018/07/12,12:05:00,104.23,104.27,104.22,104.26,66260
2018/07/12,12:06:00,104.26,104.29,104.25,104.27,49509
2018/07/12,12:07:00,104.28,104.28,104.22,104.23,71925
2018/07/12,12:08:00,104.23,104.26,104.22,104.25,26085
2018/07/12,12:09:00,104.26,104.28,104.17,104.17,59006
2018/07/12,12:10:00,104.17,104.27,104.17,104.27,79557
2018/07/12,12:11:00,104.26,104.28,104.26,104.27,48736
2018/07/12,12:12:00,104.28,104.41,104.27,104.33,206922
2018/07/12,12:13:00,104.33,104.33,104.28,104.29,30841
2018/07/12,12:14:00,104.29,104.36,104.28,104.36,36482
2018/07/12,12:15:00,104.36,104.36,104.27,104.27,30198
2018/07/12,12:16:00,104.27,104.30,104.26,104.27,34874
2018/07/12,12:17:00,104.26,104.29,104.26,104.28,25087
2018/07/12,12:18:00,104.28,104.28,104.23,104.26,42542
2018/07/12,12:19:00,104.26,104.27,104.24,104.25,33626
2018/07/12,12:20:00,104.25,104.27,104.24,104.25,32137
2018/07/12,12:21:00,104.25,104.27,104.23,104.24,37391
2018/07/12,12:22:00,104.24,104.27,104.24,104.26,30841
2018/07/12,12:23:00,104.26,104.27,104.22,104.22,43180
2018/07/12,12:24:00,104.22,104.22,104.16,104.16,53937
2018/07/12,12:25:00,104.16,104.17,104.08,104.10,102754
2018/07/12,12:26:00,104.10,104.12,104.07,104.12,73634
2018/07/12,12:27:00,104.11,104.14,104.10,104.14,44649
2018/07/12,12:28:00,104.14,104.15,104.10,104.12,34902
2018/07/12,12:29:00,104.12,104.15,104.12,104.12,16832
2018/07/12,12:30:00,104.12,104.14,104.11,104.14,18323
2018/07/12,12:31:00,104.14,104.17,104.13,104.17,24209
2018/07/12,12:32:00,104.17,104.19,104.13,104.13,49608
2018/07/12,12:33:00,104.13,104.15,104.10,104.14,44175
2018/07/12,12:34:00,104.14,104.14,104.11,104.11,15331
2018/07/12,12:35:00,104.10,104.11,104.04,104.04,66987
2018/07/12,12:36:00,104.04,104.06,104.03,104.06,41758
2018/07/12,12:37:00,104.06,104.08,104.05,104.07,25367
2018/07/12,12:38:00,104.07,104.14,104.07,104.10,44955
2018/07/12,12:39:00,104.10,104.11,104.04,104.04,60828
2018/07/12,12:40:00,104.04,104.07,104.03,104.06,31268
2018/07/12,12:41:00,104.06,104.08,104.04,104.08,19087
2018/07/12,12:42:00,104.08,104.12,103.94,103.97,190460
2018/07/12,12:43:00,103.97,104.07,103.95,104.04,57602
2018/07/12,12:44:00,104.03,104.09,104.02,104.08,37455
2018/07/12,12:45:00,104.08,104.10,104.05,104.08,25236
2018/07/12,12:46:00,104.08,104.08,104.03,104.06,17012
2018/07/12,12:47:00,104.06,104.14,104.05,104.11,28502
2018/07/12,12:48:00,104.11,104.12,104.08,104.11,20533
2018/07/12,12:49:00,104.11,104.13,104.09,104.11,31317
2018/07/12,12:50:00,104.11,104.16,104.11,104.16,20078
2018/07/12,12:51:00,104.16,104.18,104.15,104.17,28914
2018/07/12,12:52:00,104.16,104.17,104.15,104.16,15135
2018/07/12,12:53:00,104.16,104.17,104.14,104.16,26139
2018/07/12,12:54:00,104.16,104.18,104.14,104.17,22546
2018/07/12,12:55:00,104.16,104.18,104.15,104.18,19224
2018/07/12,12:56:00,104.18,104.20,104.17,104.18,31143
2018/07/12,12:57:00,104.18,104.20,104.14,104.15,99489
2018/07/12,12:58:00,104.15,104.16,104.12,104.14,40485
2018/07/12,12:59:00,104.14,104.14,104.11,104.11,14794
2018/07/12,13:00:00,104.12,104.12,104.07,104.07,20665
2018/07/12,13:01:00,104.07,104.11,104.07,104.09,34889
2018/07/12,13:02:00,104.09,104.13,104.09,104.13,13879
2018/07/12,13:03:00,104.13,104.14,104.12,104.12,25418
2018/07/12,13:04:00,104.12,104.14,104.12,104.14,38267
2018/07/12,13:05:00,104.14,104.16,104.12,104.16,39259
2018/07/12,13:06:00,104.16,104.19,104.15,104.16,43350
2018/07/12,13:07:00,104.16,104.18,104.16,104.18,14644
2018/07/12,13:08:00,104.18,104.20,104.16,104.17,38551
2018/07/12,13:09:00,104.18,104.18,104.14,104.15,39295
2018/07/12,13:10:00,104.16,104.18,104.12,104.18,35124
2018/07/12,13:11:00,104.18,104.20,104.13,104.16,33113
2018/07/12,13:12:00,104.15,104.19,104.15,104.19,22284
2018/07/12,13:13:00,104.19,104.20,104.17,104.17,32463
2018/07/12,13:14:00,104.17,104.21,104.17,104.20,24182
2018/07/12,13:15:00,104.20,104.22,104.18,104.18,36874
2018/07/12,13:16:00,104.18,104.19,104.16,104.17,25608
2018/07/12,13:17:00,104.18,104.21,104.17,104.19,21438
2018/07/12,13:18:00,104.19,104.24,104.19,104.24,29537
2018/07/12,13:19:00,104.24,104.24,104.17,104.21,43064
2018/07/12,13:20:00,104.20,104.21,104.19,104.20,17043
2018/07/12,13:21:00,104.20,104.20,104.16,104.19,32039
2018/07/12,13:22:00,104.18,104.19,104.13,104.16,41844
2018/07/12,13:23:00,104.16,104.17,104.14,104.16,25105
2018/07/12,13:24:00,104.16,104.17,104.15,104.17,23517
2018/07/12,13:25:00,104.17,104.20,104.16,104.18,23212
2018/07/12,13:26:00,104.18,104.21,104.18,104.21,21611
2018/07/12,13:27:00,104.21,104.22,104.19,104.20,13346
2018/07/12,13:28:00,104.21,104.22,104.20,104.20,20638
2018/07/12,13:29:00,104.20,104.24,104.19,104.22,31562
2018/07/12,13:30:00,104.22,104.26,104.22,104.26,37212
2018/07/12,13:31:00,104.26,104.28,104.25,104.26,44086
2018/07/12,13:32:00,104.26,104.29,104.26,104.28,36201
2018/07/12,13:33:00,104.27,104.28,104.25,104.27,55769
2018/07/12,13:34:00,104.28,104.29,104.24,104.26,33233
2018/07/12,13:35:00,104.26,104.27,104.23,104.23,34010
2018/07/12,13:36:00,104.23,104.24,104.19,104.23,34782
2018/07/12,13:37:00,104.23,104.24,104.18,104.20,27593
2018/07/12,13:38:00,104.20,104.22,104.19,104.20,25642
2018/07/12,13:39:00,104.20,104.24,104.20,104.24,13337
2018/07/12,13:40:00,104.24,104.27,104.23,104.27,18292
2018/07/12,13:41:00,104.27,104.28,104.24,104.25,20060
2018/07/12,13:42:00,104.25,104.26,104.24,104.26,19083
2018/07/12,13:43:00,104.27,104.31,104.27,104.30,35518
2018/07/12,13:44:00,104.30,104.31,104.26,104.28,41260
2018/07/12,13:45:00,104.28,104.31,104.27,104.27,38783
2018/07/12,13:46:00,104.27,104.31,104.26,104.31,9145
2018/07/12,13:47:00,104.31,104.35,104.31,104.34,45730
2018/07/12,13:48:00,104.34,104.35,104.32,104.33,19669
2018/07/12,13:49:00,104.33,104.35,104.32,104.35,21162
2018/07/12,13:50:00,104.34,104.36,104.31,104.31,25208
2018/07/12,13:51:00,104.31,104.35,104.23,104.25,46925
2018/07/12,13:52:00,104.25,104.27,104.22,104.25,31995
2018/07/12,13:53:00,104.25,104.26,104.22,104.23,20806
2018/07/12,13:54:00,104.23,104.23,104.18,104.18,20161
2018/07/12,13:55:00,104.19,104.24,104.18,104.20,20316
2018/07/12,13:56:00,104.20,104.21,104.18,104.21,11347
2018/07/12,13:57:00,104.21,104.24,104.20,104.22,15803
2018/07/12,13:58:00,104.22,104.23,104.20,104.20,19273
2018/07/12,13:59:00,104.20,104.21,104.19,104.20,23601
2018/07/12,14:00:00,104.20,104.20,104.11,104.18,65316
2018/07/12,14:01:00,104.18,104.18,104.13,104.18,19035
2018/07/12,14:02:00,104.18,104.21,104.17,104.19,199366
2018/07/12,14:03:00,104.19,104.20,104.13,104.15,32260
2018/07/12,14:04:00,104.15,104.15,104.11,104.15,20102
2018/07/12,14:05:00,104.15,104.16,104.12,104.14,15078
2018/07/12,14:06:00,104.14,104.14,104.09,104.14,12987
2018/07/12,14:07:00,104.14,104.14,104.10,104.11,26940
2018/07/12,14:08:00,104.11,104.14,104.10,104.13,53738
2018/07/12,14:09:00,104.12,104.16,104.12,104.13,39226
2018/07/12,14:10:00,104.13,104.14,104.07,104.09,22342
2018/07/12,14:11:00,104.09,104.15,104.09,104.14,22083
2018/07/12,14:12:00,104.14,104.17,104.14,104.17,23537
2018/07/12,14:13:00,104.17,104.19,104.14,104.14,29101
2018/07/12,14:14:00,104.14,104.17,104.12,104.15,35763
2018/07/12,14:15:00,104.15,104.18,104.15,104.17,26899
2018/07/12,14:16:00,104.17,104.21,104.17,104.20,40398
2018/07/12,14:17:00,104.20,104.23,104.18,104.23,58247
2018/07/12,14:18:00,104.24,104.24,104.20,104.23,22397
2018/07/12,14:19:00,104.24,104.27,104.21,104.25,43954
2018/07/12,14:20:00,104.25,104.31,104.25,104.28,32176
2018/07/12,14:21:00,104.28,104.30,104.25,104.30,29398
2018/07/12,14:22:00,104.30,104.31,104.26,104.29,20947
2018/07/12,14:23:00,104.29,104.31,104.29,104.31,11147
2018/07/12,14:24:00,104.31,104.32,104.30,104.31,50592
2018/07/12,14:25:00,104.31,104.32,104.29,104.30,14401
2018/07/12,14:26:00,104.30,104.37,104.29,104.37,52442
2018/07/12,14:27:00,104.37,104.37,104.34,104.35,26898
2018/07/12,14:28:00,104.36,104.38,104.35,104.35,24933
2018/07/12,14:29:00,104.35,104.35,104.32,104.35,27972
2018/07/12,14:30:00,104.35,104.36,104.33,104.35,18738
2018/07/12,14:31:00,104.34,104.34,104.29,104.31,25216
2018/07/12,14:32:00,104.30,104.30,104.25,104.28,13871
2018/07/12,14:33:00,104.29,104.31,104.29,104.29,26571
2018/07/12,14:34:00,104.29,104.30,104.27,104.28,10668
2018/07/12,14:35:00,104.28,104.34,104.27,104.34,27162
2018/07/12,14:36:00,104.34,104.35,104.31,104.32,22806
2018/07/12,14:37:00,104.33,104.33,104.27,104.29,20547
2018/07/12,14:38:00,104.29,104.31,104.24,104.26,26404
2018/07/12,14:39:00,104.26,104.29,104.26,104.28,26046
2018/07/12,14:40:00,104.28,104.32,104.27,104.28,22629
2018/07/12,14:41:00,104.28,104.29,104.24,104.25,23967
2018/07/12,14:42:00,104.25,104.28,104.25,104.26,33386
2018/07/12,14:43:00,104.25,104.26,104.21,104.25,56949
2018/07/12,14:44:00,104.25,104.27,104.23,104.23,25924
2018/07/12,14:45:00,104.22,104.24,104.21,104.23,35271
2018/07/12,14:46:00,104.23,104.24,104.22,104.24,24477
2018/07/12,14:47:00,104.24,104.24,104.20,104.22,48894
2018/07/12,14:48:00,104.23,104.25,104.22,104.23,33009
2018/07/12,14:49:00,104.23,104.23,104.19,104.20,29719
2018/07/12,14:50:00,104.20,104.21,104.19,104.19,28934
2018/07/12,14:51:00,104.19,104.23,104.19,104.22,37099
2018/07/12,14:52:00,104.22,104.25,104.22,104.23,29367
2018/07/12,14:53:00,104.23,104.24,104.22,104.23,46756
2018/07/12,14:54:00,104.24,104.24,104.18,104.21,34142
2018/07/12,14:55:00,104.21,104.23,104.21,104.22,31294
2018/07/12,14:56:00,104.22,104.22,104.19,104.19,29281
2018/07/12,14:57:00,104.19,104.21,104.16,104.19,40670
2018/07/12,14:58:00,104.20,104.23,104.20,104.23,22494
2018/07/12,14:59:00,104.24,104.24,104.20,104.21,50732
2018/07/12,15:00:00,104.21,104.21,104.17,104.21,24467
2018/07/12,15:01:00,104.20,104.21,104.18,104.20,41103
2018/07/12,15:02:00,104.20,104.24,104.18,104.22,42363
2018/07/12,15:03:00,104.22,104.24,104.21,104.23,45495
2018/07/12,15:04:00,104.23,104.24,104.22,104.24,15458
2018/07/12,15:05:00,104.24,104.25,104.24,104.25,9589
2018/07/12,15:06:00,104.25,104.25,104.21,104.23,37883
2018/07/12,15:07:00,104.23,104.23,104.22,104.23,15601
2018/07/12,15:08:00,104.23,104.23,104.22,104.22,25502
2018/07/12,15:09:00,104.22,104.23,104.20,104.21,29346
2018/07/12,15:10:00,104.21,104.21,104.17,104.18,34661
2018/07/12,15:11:00,104.18,104.18,104.08,104.09,82469
2018/07/12,15:12:00,104.10,104.14,104.09,104.12,31754
2018/07/12,15:13:00,104.12,104.16,104.12,104.16,26345
2018/07/12,15:14:00,104.16,104.17,104.15,104.15,17931
2018/07/12,15:15:00,104.15,104.16,104.13,104.15,26296
2018/07/12,15:16:00,104.14,104.17,104.13,104.14,36681
2018/07/12,15:17:00,104.14,104.21,104.14,104.15,39521
2018/07/12,15:18:00,104.15,104.19,104.15,104.19,16342
2018/07/12,15:19:00,104.19,104.19,104.17,104.17,37457
2018/07/12,15:20:00,104.17,104.18,104.16,104.16,21705
2018/07/12,15:21:00,104.16,104.16,104.11,104.12,60264
2018/07/12,15:22:00,104.12,104.12,104.09,104.10,43401
2018/07/12,15:23:00,104.10,104.12,104.08,104.08,33795
2018/07/12,15:24:00,104.08,104.09,104.02,104.02,85997
2018/07/12,15:25:00,104.02,104.02,103.95,103.99,101040
2018/07/12,15:26:00,103.99,104.01,103.88,103.88,123520
2018/07/12,15:27:00,103.88,103.98,103.88,103.97,89502
2018/07/12,15:28:00,103.97,104.02,103.97,104.00,103417
2018/07/12,15:29:00,104.00,104.05,104.00,104.04,27903
2018/07/12,15:30:00,104.04,104.06,104.02,104.03,50534
2018/07/12,15:31:00,104.03,104.09,104.03,104.09,102222
2018/07/12,15:32:00,104.09,104.13,104.08,104.08,79843
2018/07/12,15:33:00,104.08,104.16,104.08,104.14,43573
2018/07/12,15:34:00,104.14,104.14,104.09,104.13,54148
2018/07/12,15:35:00,104.12,104.15,104.12,104.14,26951
2018/07/12,15:36:00,104.14,104.15,104.10,104.11,38148
2018/07/12,15:37:00,104.11,104.13,104.09,104.10,33044
2018/07/12,15:38:00,104.10,104.11,104.07,104.10,33227
2018/07/12,15:39:00,104.10,104.12,104.08,104.09,41025
2018/07/12,15:40:00,104.08,104.12,104.07,104.09,34955
2018/07/12,15:41:00,104.09,104.11,104.05,104.09,45416
2018/07/12,15:42:00,104.09,104.16,104.09,104.11,134943
2018/07/12,15:43:00,104.12,104.15,104.10,104.13,70140
2018/07/12,15:44:00,104.13,104.17,104.11,104.16,69770
2018/07/12,15:45:00,104.16,104.17,104.09,104.12,52418
2018/07/12,15:46:00,104.12,104.16,104.07,104.13,69075
2018/07/12,15:47:00,104.13,104.15,104.10,104.11,67793
2018/07/12,15:48:00,104.11,104.19,104.11,104.19,100816
2018/07/12,15:49:00,104.18,104.19,104.14,104.18,93973
2018/07/12,15:50:00,104.18,104.19,104.15,104.19,83267
2018/07/12,15:51:00,104.19,104.19,103.96,104.07,269739
2018/07/12,15:52:00,104.08,104.11,104.07,104.08,86418
2018/07/12,15:53:00,104.07,104.08,104.04,104.04,93074
2018/07/12,15:54:00,104.04,104.10,104.01,104.09,132624
2018/07/12,15:55:00,104.09,104.12,104.08,104.10,77747
2018/07/12,15:56:00,104.10,104.18,104.10,104.17,223864
2018/07/12,15:57:00,104.16,104.20,104.15,104.16,172397
2018/07/12,15:58:00,104.16,104.26,104.16,104.22,206053
2018/07/12,15:59:00,104.22,104.28,104.21,104.21,241859
2018/07/12,16:00:00,104.21,104.29,104.15,104.19,484121
2018/07/13,09:31:00,104.37,104.44,104.16,104.37,170024
2018/07/13,09:32:00,104.37,104.42,104.31,104.40,65263
2018/07/13,09:33:00,104.40,104.53,104.38,104.51,92884
2018/07/13,09:34:00,104.51,104.54,104.47,104.48,100948
2018/07/13,09:35:00,104.48,104.59,104.47,104.54,62252
2018/07/13,09:36:00,104.54,104.61,104.51,104.56,103759
2018/07/13,09:37:00,104.56,104.57,104.36,104.40,66076
2018/07/13,09:38:00,104.40,104.41,104.28,104.37,116278
2018/07/13,09:39:00,104.37,104.37,104.25,104.28,61520
2018/07/13,09:40:00,104.28,104.44,104.19,104.40,99597
2018/07/13,09:41:00,104.39,104.52,104.39,104.43,87745
2018/07/13,09:42:00,104.43,104.45,104.33,104.39,63516
2018/07/13,09:43:00,104.39,104.47,104.38,104.38,104220
2018/07/13,09:44:00,104.37,104.42,104.27,104.29,69589
2018/07/13,09:45:00,104.28,104.30,104.22,104.23,48579
2018/07/13,09:46:00,104.25,104.25,104.09,104.16,104186
2018/07/13,09:47:00,104.16,104.19,104.10,104.13,68839
2018/07/13,09:48:00,104.13,104.17,104.09,104.11,64859
2018/07/13,09:49:00,104.11,104.19,104.10,104.17,60861
2018/07/13,09:50:00,104.17,104.37,104.17,104.32,159923
2018/07/13,09:51:00,104.32,104.39,104.32,104.36,51921
2018/07/13,09:52:00,104.37,104.37,104.25,104.30,69716
2018/07/13,09:53:00,104.28,104.39,104.25,104.28,49112
2018/07/13,09:54:00,104.28,104.35,104.27,104.33,28326
2018/07/13,09:55:00,104.33,104.38,104.28,104.28,67302
2018/07/13,09:56:00,104.28,104.36,104.27,104.32,83988
2018/07/13,09:57:00,104.32,104.38,104.29,104.31,70584
2018/07/13,09:58:00,104.32,104.33,104.24,104.26,93944
2018/07/13,09:59:00,104.26,104.35,104.26,104.28,53417
2018/07/13,10:00:00,104.29,104.35,104.28,104.29,48784
2018/07/13,10:01:00,104.29,104.38,104.27,104.37,47625
2018/07/13,10:02:00,104.37,104.44,104.37,104.43,77011
2018/07/13,10:03:00,104.43,104.46,104.42,104.44,34900
2018/07/13,10:04:00,104.43,104.49,104.43,104.47,51912
2018/07/13,10:05:00,104.47,104.56,104.47,104.55,55515
2018/07/13,10:06:00,104.55,104.57,104.49,104.52,115684
2018/07/13,10:07:00,104.52,104.72,104.51,104.54,365341
2018/07/13,10:08:00,104.54,104.54,104.44,104.50,180358
2018/07/13,10:09:00,104.50,104.56,104.49,104.55,110097
2018/07/13,10:10:00,104.56,104.63,104.54,104.61,68396
2018/07/13,10:11:00,104.61,104.65,104.57,104.60,55746
2018/07/13,10:12:00,104.60,104.60,104.56,104.59,33424
2018/07/13,10:13:00,104.58,104.67,104.56,104.63,101023
2018/07/13,10:14:00,104.64,104.74,104.64,104.74,83219
2018/07/13,10:15:00,104.73,104.75,104.69,104.70,76113
2018/07/13,10:16:00,104.70,104.76,104.70,104.72,43534
2018/07/13,10:17:00,104.72,104.74,104.69,104.70,94287
2018/07/13,10:18:00,104.70,104.71,104.65,104.67,64517
2018/07/13,10:19:00,104.67,104.71,104.64,104.64,38983
2018/07/13,10:20:00,104.64,104.65,104.61,104.64,35847
2018/07/13,10:21:00,104.65,104.69,104.62,104.63,46545
2018/07/13,10:22:00,104.64,104.72,104.63,104.71,33651
2018/07/13,10:23:00,104.71,104.75,104.70,104.75,43148
2018/07/13,10:24:00,104.75,104.83,104.74,104.81,140399
2018/07/13,10:25:00,104.81,104.88,104.73,104.87,88368
2018/07/13,10:26:00,104.87,104.89,104.85,104.86,56964
2018/07/13,10:27:00,104.86,104.96,104.86,104.96,93346
2018/07/13,10:28:00,104.96,104.98,104.95,104.97,72013
2018/07/13,10:29:00,104.97,104.98,104.92,104.92,64105
2018/07/13,10:30:00,104.92,104.96,104.92,104.94,50442
2018/07/13,10:31:00,104.94,104.95,104.89,104.89,48773
2018/07/13,10:32:00,104.89,104.93,104.87,104.93,48684
2018/07/13,10:33:00,104.93,104.95,104.92,104.93,42507
2018/07/13,10:34:00,104.93,104.93,104.88,104.89,48540
2018/07/13,10:35:00,104.89,104.97,104.89,104.93,56920
2018/07/13,10:36:00,104.93,104.94,104.90,104.92,48261
2018/07/13,10:37:00,104.91,104.93,104.91,104.92,127147
2018/07/13,10:38:00,104.92,104.98,104.92,104.97,41287
2018/07/13,10:39:00,104.97,104.98,104.94,104.97,39687
2018/07/13,10:40:00,104.97,105.00,104.96,104.99,60177
2018/07/13,10:41:00,104.99,105.03,104.99,105.00,261414
2018/07/13,10:42:00,105.00,105.01,104.97,104.99,112103
2018/07/13,10:43:00,104.99,105.00,104.96,104.97,38058
2018/07/13,10:44:00,104.97,104.97,104.87,104.89,42414
2018/07/13,10:45:00,104.89,104.89,104.83,104.84,31616
2018/07/13,10:46:00,104.84,104.85,104.79,104.79,48795
2018/07/13,10:47:00,104.79,104.81,104.77,104.77,38596
2018/07/13,10:48:00,104.78,104.80,104.77,104.78,25462
2018/07/13,10:49:00,104.79,104.87,104.78,104.86,51423
2018/07/13,10:50:00,104.88,104.88,104.75,104.76,244959
2018/07/13,10:51:00,104.76,104.77,104.68,104.71,32736
2018/07/13,10:52:00,104.71,104.73,104.66,104.66,46977
2018/07/13,10:53:00,104.66,104.73,104.66,104.73,47003
2018/07/13,10:54:00,104.73,104.79,104.73,104.79,31807
2018/07/13,10:55:00,104.79,104.82,104.78,104.79,52231
2018/07/13,10:56:00,104.79,104.79,104.68,104.70,36659
2018/07/13,10:57:00,104.69,104.74,104.69,104.71,32637
2018/07/13,10:58:00,104.71,104.75,104.70,104.73,54903
2018/07/13,10:59:00,104.73,104.83,104.73,104.78,69318
2018/07/13,11:00:00,104.78,104.84,104.75,104.83,280495
2018/07/13,11:01:00,104.83,104.85,104.77,104.78,64876
2018/07/13,11:02:00,104.78,104.80,104.74,104.75,59977
2018/07/13,11:03:00,104.75,104.75,104.71,104.72,80601
2018/07/13,11:04:00,104.73,104.82,104.73,104.82,32649
2018/07/13,11:05:00,104.82,104.84,104.81,104.83,38379
2018/07/13,11:06:00,104.83,104.83,104.80,104.81,37377
2018/07/13,11:07:00,104.82,104.85,104.80,104.81,65887
2018/07/13,11:08:00,104.81,104.83,104.79,104.79,29243
2018/07/13,11:09:00,104.80,104.81,104.77,104.78,27063
2018/07/13,11:10:00,104.79,104.83,104.78,104.79,37111
2018/07/13,11:11:00,104.79,104.81,104.78,104.81,15714
2018/07/13,11:12:00,104.81,104.83,104.80,104.82,35393
2018/07/13,11:13:00,104.82,104.86,104.81,104.86,44451
2018/07/13,11:14:00,104.86,104.91,104.85,104.86,53175
2018/07/13,11:15:00,104.86,104.90,104.85,104.90,34980
2018/07/13,11:16:00,104.90,104.95,104.90,104.92,37125
2018/07/13,11:17:00,104.92,104.94,104.88,104.94,30530
2018/07/13,11:18:00,104.94,104.99,104.92,104.95,142205
2018/07/13,11:19:00,104.96,104.98,104.94,104.98,49354
2018/07/13,11:20:00,104.97,104.99,104.96,104.99,35183
2018/07/13,11:21:00,104.99,104.99,104.93,104.93,34431
2018/07/13,11:22:00,104.94,104.96,104.93,104.94,56026
2018/07/13,11:23:00,104.94,104.97,104.93,104.96,22810
2018/07/13,11:24:00,104.96,105.00,104.94,104.99,33911
2018/07/13,11:25:00,104.99,105.01,104.98,105.01,53338
2018/07/13,11:26:00,105.01,105.04,104.99,105.04,40890
2018/07/13,11:27:00,105.04,105.08,105.03,105.07,36206
2018/07/13,11:28:00,105.08,105.08,104.99,105.00,58990
2018/07/13,11:29:00,105.01,105.04,105.00,105.03,36678
2018/07/13,11:30:00,105.04,105.04,104.97,104.98,41601
2018/07/13,11:31:00,104.98,105.03,104.98,105.02,32528
2018/07/13,11:32:00,105.02,105.08,105.02,105.08,34632
2018/07/13,11:33:00,105.08,105.12,105.07,105.12,48380
2018/07/13,11:34:00,105.12,105.15,105.11,105.15,39907
2018/07/13,11:35:00,105.15,105.17,105.15,105.16,40304
2018/07/13,11:36:00,105.16,105.16,105.10,105.11,29732
2018/07/13,11:37:00,105.11,105.14,105.07,105.08,43510
2018/07/13,11:38:00,105.08,105.09,105.04,105.05,26384
2018/07/13,11:39:00,105.05,105.07,105.04,105.06,14929
2018/07/13,11:40:00,105.06,105.08,105.06,105.06,18197
2018/07/13,11:41:00,105.07,105.11,105.07,105.09,40725
2018/07/13,11:42:00,105.09,105.11,105.09,105.10,25682
2018/07/13,11:43:00,105.10,105.11,105.03,105.03,39497
2018/07/13,11:44:00,105.03,105.05,104.91,104.95,182219
2018/07/13,11:45:00,104.97,105.08,104.97,105.04,69854
2018/07/13,11:46:00,105.05,105.07,104.95,104.95,47304
2018/07/13,11:47:00,104.96,105.00,104.90,104.92,58707
2018/07/13,11:48:00,104.91,104.97,104.91,104.95,52523
2018/07/13,11:49:00,104.95,105.00,104.95,104.97,24964
2018/07/13,11:50:00,104.97,104.98,104.93,104.93,58743
2018/07/13,11:51:00,104.94,104.94,104.91,104.92,31843
2018/07/13,11:52:00,104.93,104.95,104.90,104.95,42439
2018/07/13,11:53:00,104.94,104.97,104.92,104.96,29212
2018/07/13,11:54:00,104.96,104.97,104.93,104.95,36875
2018/07/13,11:55:00,104.95,104.96,104.90,104.91,36635
2018/07/13,11:56:00,104.92,104.96,104.91,104.93,30083
2018/07/13,11:57:00,104.92,104.92,104.87,104.88,32251
2018/07/13,11:58:00,104.88,104.89,104.84,104.88,42816
2018/07/13,11:59:00,104.88,104.91,104.85,104.90,24345
2018/07/13,12:00:00,104.90,104.90,104.89,104.90,11680
2018/07/13,12:01:00,104.90,104.95,104.90,104.92,37337
2018/07/13,12:02:00,104.92,104.93,104.86,104.86,37867
2018/07/13,12:03:00,104.86,104.93,104.86,104.90,33830
2018/07/13,12:04:00,104.90,104.91,104.88,104.90,26294
2018/07/13,12:05:00,104.89,104.89,104.86,104.88,22264
2018/07/13,12:06:00,104.88,104.89,104.87,104.88,13499
2018/07/13,12:07:00,104.88,104.90,104.85,104.89,26268
2018/07/13,12:08:00,104.89,104.92,104.89,104.90,27972
2018/07/13,12:09:00,104.90,104.94,104.90,104.94,13566
2018/07/13,12:10:00,104.95,104.99,104.95,104.98,39304
2018/07/13,12:11:00,104.99,105.00,104.98,104.98,35716
2018/07/13,12:12:00,104.98,105.02,104.98,105.00,29372
2018/07/13,12:13:00,105.01,105.02,105.00,105.00,53715
2018/07/13,12:14:00,105.00,105.03,105.00,105.02,33865
2018/07/13,12:15:00,105.03,105.04,105.00,105.02,23116
2018/07/13,12:16:00,105.02,105.04,105.01,105.03,30399
2018/07/13,12:17:00,105.03,105.04,105.02,105.02,12083
2018/07/13,12:18:00,105.03,105.04,105.01,105.02,20713
2018/07/13,12:19:00,105.01,105.02,105.00,105.01,29043
2018/07/13,12:20:00,105.01,105.03,105.01,105.02,22572
2018/07/13,12:21:00,105.02,105.04,105.01,105.03,10652
2018/07/13,12:22:00,105.03,105.04,105.02,105.03,21437
2018/07/13,12:23:00,105.03,105.05,105.03,105.05,34051
2018/07/13,12:24:00,105.05,105.08,105.05,105.05,23795
2018/07/13,12:25:00,105.06,105.06,105.00,105.01,39706
2018/07/13,12:26:00,105.01,105.02,105.00,105.00,59711
2018/07/13,12:27:00,105.00,105.00,104.92,104.94,41899
2018/07/13,12:28:00,104.93,104.97,104.93,104.94,34073
2018/07/13,12:29:00,104.94,104.97,104.93,104.97,49874
2018/07/13,12:30:00,104.96,105.00,104.96,105.00,18082
2018/07/13,12:31:00,104.99,105.00,104.92,104.95,55220
2018/07/13,12:32:00,104.95,104.97,104.93,104.93,23195
2018/07/13,12:33:00,104.93,104.97,104.92,104.95,32796
2018/07/13,12:34:00,104.95,104.96,104.93,104.95,17867
2018/07/13,12:35:00,104.95,104.96,104.90,104.93,26620
2018/07/13,12:36:00,104.93,104.94,104.91,104.91,15849
2018/07/13,12:37:00,104.91,104.94,104.91,104.91,18637
2018/07/13,12:38:00,104.92,104.92,104.89,104.91,28724
2018/07/13,12:39:00,104.91,104.93,104.89,104.90,13775
2018/07/13,12:40:00,104.90,104.90,104.87,104.87,18546
2018/07/13,12:41:00,104.88,104.91,104.87,104.90,19589
2018/07/13,12:42:00,104.90,104.93,104.90,104.90,26024
2018/07/13,12:43:00,104.90,104.94,104.90,104.94,22329
2018/07/13,12:44:00,104.94,104.95,104.92,104.95,17213
2018/07/13,12:45:00,104.95,104.96,104.94,104.96,20352
2018/07/13,12:46:00,104.96,104.96,104.93,104.95,27355
2018/07/13,12:47:00,104.95,105.02,104.95,104.99,49590
2018/07/13,12:48:00,104.98,105.00,104.98,104.99,10033
2018/07/13,12:49:00,104.99,104.99,104.93,104.95,18357
2018/07/13,12:50:00,104.95,104.97,104.94,104.96,10894
2018/07/13,12:51:00,104.96,104.96,104.91,104.92,39167
2018/07/13,12:52:00,104.92,104.94,104.91,104.93,13991
2018/07/13,12:53:00,104.92,104.94,104.89,104.94,42436
2018/07/13,12:54:00,104.94,104.96,104.92,104.93,27978
2018/07/13,12:55:00,104.93,104.95,104.92,104.95,12294
2018/07/13,12:56:00,104.94,104.99,104.93,104.96,57705
2018/07/13,12:57:00,104.96,104.98,104.95,104.95,11468
2018/07/13,12:58:00,104.95,104.96,104.94,104.94,20243
2018/07/13,12:59:00,104.94,104.97,104.93,104.97,23295
2018/07/13,13:00:00,104.97,104.98,104.96,104.98,16620
2018/07/13,13:01:00,104.99,105.04,104.98,105.04,72119
2018/07/13,13:02:00,105.04,105.07,105.03,105.04,55166
2018/07/13,13:03:00,105.04,105.08,105.04,105.08,61844
2018/07/13,13:04:00,105.08,105.10,105.08,105.10,18413
2018/07/13,13:05:00,105.10,105.11,105.06,105.09,38418
2018/07/13,13:06:00,105.09,105.10,105.08,105.10,33688
2018/07/13,13:07:00,105.09,105.14,105.09,105.14,65649
2018/07/13,13:08:00,105.14,105.17,105.14,105.17,44335
2018/07/13,13:09:00,105.17,105.18,105.16,105.18,77325
2018/07/13,13:10:00,105.18,105.18,105.11,105.13,56715
2018/07/13,13:11:00,105.13,105.13,105.12,105.12,17195
2018/07/13,13:12:00,105.11,105.14,105.11,105.14,54504
2018/07/13,13:13:00,105.14,105.16,105.14,105.15,16789
2018/07/13,13:14:00,105.15,105.15,105.04,105.06,100599
2018/07/13,13:15:00,105.06,105.10,105.05,105.08,28383
2018/07/13,13:16:00,105.08,105.09,105.07,105.07,20301
2018/07/13,13:17:00,105.07,105.08,105.02,105.05,28220
2018/07/13,13:18:00,105.05,105.09,105.04,105.09,18904
2018/07/13,13:19:00,105.09,105.10,105.05,105.06,68511
2018/07/13,13:20:00,105.06,105.08,105.05,105.07,14843
2018/07/13,13:21:00,105.07,105.13,105.07,105.12,72329
2018/07/13,13:22:00,105.12,105.16,105.12,105.14,29984
2018/07/13,13:23:00,105.14,105.15,105.13,105.14,10262
2018/07/13,13:24:00,105.14,105.16,105.14,105.15,30420
2018/07/13,13:25:00,105.15,105.18,105.15,105.15,33634
2018/07/13,13:26:00,105.14,105.15,105.11,105.12,29144
2018/07/13,13:27:00,105.12,105.15,105.12,105.12,19222
2018/07/13,13:28:00,105.12,105.13,105.11,105.12,25136
2018/07/13,13:29:00,105.13,105.14,105.12,105.12,25013
2018/07/13,13:30:00,105.12,105.15,105.12,105.14,23819
2018/07/13,13:31:00,105.14,105.17,105.13,105.14,23787
2018/07/13,13:32:00,105.14,105.15,105.12,105.12,29495
2018/07/13,13:33:00,105.12,105.15,105.10,105.10,53617
2018/07/13,13:34:00,105.10,105.13,105.09,105.11,29331
2018/07/13,13:35:00,105.11,105.15,105.11,105.13,27052
2018/07/13,13:36:00,105.13,105.15,105.11,105.12,22291
2018/07/13,13:37:00,105.12,105.15,105.11,105.15,19924
2018/07/13,13:38:00,105.15,105.17,105.14,105.15,33348
2018/07/13,13:39:00,105.15,105.16,105.13,105.15,20518
2018/07/13,13:40:00,105.15,105.19,105.15,105.19,28778
2018/07/13,13:41:00,105.19,105.19,105.17,105.18,22115
2018/07/13,13:42:00,105.18,105.19,105.14,105.18,33225
2018/07/13,13:43:00,105.19,105.24,105.18,105.24,54515
2018/07/13,13:44:00,105.24,105.25,105.21,105.21,30968
2018/07/13,13:45:00,105.21,105.22,105.16,105.19,66041
2018/07/13,13:46:00,105.19,105.20,105.16,105.18,29938
2018/07/13,13:47:00,105.18,105.24,105.17,105.18,261378
2018/07/13,13:48:00,105.17,105.18,105.12,105.12,29936
2018/07/13,13:49:00,105.12,105.15,105.12,105.13,27509
2018/07/13,13:50:00,105.13,105.15,105.07,105.08,38379
2018/07/13,13:51:00,105.08,105.13,105.08,105.12,34857
2018/07/13,13:52:00,105.12,105.13,105.09,105.12,20436
2018/07/13,13:53:00,105.12,105.13,105.12,105.12,21692
2018/07/13,13:54:00,105.12,105.15,105.12,105.14,16561
2018/07/13,13:55:00,105.14,105.15,105.13,105.15,16714
2018/07/13,13:56:00,105.15,105.16,105.12,105.13,18687
2018/07/13,13:57:00,105.13,105.14,105.13,105.14,12715
2018/07/13,13:58:00,105.15,105.17,105.12,105.12,34368
2018/07/13,13:59:00,105.12,105.15,105.11,105.14,22562
2018/07/13,14:00:00,105.14,105.15,105.12,105.14,92055
2018/07/13,14:01:00,105.14,105.14,105.08,105.09,32056
2018/07/13,14:02:00,105.09,105.11,105.07,105.09,20019
2018/07/13,14:03:00,105.09,105.12,105.08,105.12,17573
2018/07/13,14:04:00,105.12,105.14,105.10,105.11,30945
2018/07/13,14:05:00,105.11,105.12,105.10,105.12,10651
2018/07/13,14:06:00,105.12,105.15,105.11,105.15,17414
2018/07/13,14:07:00,105.15,105.17,105.13,105.14,21621
2018/07/13,14:08:00,105.14,105.14,105.10,105.12,41922
2018/07/13,14:09:00,105.12,105.13,105.10,105.10,40789
2018/07/13,14:10:00,105.11,105.11,105.09,105.10,26828
2018/07/13,14:11:00,105.10,105.11,105.07,105.07,31408
2018/07/13,14:12:00,105.07,105.08,105.07,105.08,8025
2018/07/13,14:13:00,105.08,105.11,105.07,105.11,16954
2018/07/13,14:14:00,105.11,105.13,105.10,105.12,21483
2018/07/13,14:15:00,105.12,105.13,105.10,105.11,26288
2018/07/13,14:16:00,105.11,105.12,105.09,105.10,24673
2018/07/13,14:17:00,105.10,105.10,105.06,105.06,35758
2018/07/13,14:18:00,105.06,105.06,105.02,105.03,80529
2018/07/13,14:19:00,105.02,105.04,105.02,105.02,38831
2018/07/13,14:20:00,105.02,105.04,104.96,104.96,38454
2018/07/13,14:21:00,104.97,105.00,104.97,104.99,42734
2018/07/13,14:22:00,104.99,105.01,104.98,104.99,25235
2018/07/13,14:23:00,105.00,105.02,104.99,105.00,35212
2018/07/13,14:24:00,105.01,105.02,105.00,105.02,16219
2018/07/13,14:25:00,105.02,105.04,105.00,105.00,33177
2018/07/13,14:26:00,105.00,105.01,104.95,105.00,39517
2018/07/13,14:27:00,105.00,105.00,104.98,104.99,13921
2018/07/13,14:28:00,104.99,105.00,104.95,104.99,17754
2018/07/13,14:29:00,105.00,105.00,104.96,104.96,11260
2018/07/13,14:30:00,104.96,105.04,104.94,105.03,63812
2018/07/13,14:31:00,105.03,105.03,104.98,105.01,14553
2018/07/13,14:32:00,105.01,105.02,104.99,105.00,11488
2018/07/13,14:33:00,105.00,105.02,104.98,105.00,17343
2018/07/13,14:34:00,105.00,105.01,104.99,105.00,14547
2018/07/13,14:35:00,105.00,105.01,105.00,105.01,9656
2018/07/13,14:36:00,105.01,105.02,104.96,105.00,44413
2018/07/13,14:37:00,105.00,105.01,104.98,104.99,17040
2018/07/13,14:38:00,104.98,105.00,104.98,105.00,12308
2018/07/13,14:39:00,105.00,105.01,104.98,105.00,28826
2018/07/13,14:40:00,105.00,105.03,105.00,105.02,23888
2018/07/13,14:41:00,105.03,105.05,105.02,105.04,16773
2018/07/13,14:42:00,105.04,105.06,105.01,105.06,34635
2018/07/13,14:43:00,105.06,105.07,105.05,105.06,25898
2018/07/13,14:44:00,105.06,105.07,105.05,105.07,33835
2018/07/13,14:45:00,105.07,105.07,105.04,105.05,16973
2018/07/13,14:46:00,105.05,105.07,105.05,105.07,17762
2018/07/13,14:47:00,105.06,105.06,105.00,105.01,29637
2018/07/13,14:48:00,105.01,105.04,105.01,105.04,14780
2018/07/13,14:49:00,105.04,105.07,105.04,105.06,16180
2018/07/13,14:50:00,105.07,105.07,105.05,105.06,20433
2018/07/13,14:51:00,105.06,105.07,105.06,105.07,7696
2018/07/13,14:52:00,105.06,105.08,105.06,105.08,22727
2018/07/13,14:53:00,105.08,105.09,105.07,105.09,13587
2018/07/13,14:54:00,105.09,105.11,105.09,105.11,21819
2018/07/13,14:55:00,105.11,105.18,105.10,105.18,60685
2018/07/13,14:56:00,105.17,105.20,105.17,105.20,39054
2018/07/13,14:57:00,105.20,105.21,105.19,105.20,30329
2018/07/13,14:58:00,105.20,105.24,105.19,105.22,30256
2018/07/13,14:59:00,105.22,105.22,105.18,105.19,30745
2018/07/13,15:00:00,105.18,105.19,105.15,105.16,43033
2018/07/13,15:01:00,105.16,105.19,105.16,105.18,30403
2018/07/13,15:02:00,105.18,105.19,105.12,105.13,41271
2018/07/13,15:03:00,105.13,105.20,105.12,105.19,19077
2018/07/13,15:04:00,105.18,105.20,105.17,105.18,31835
2018/07/13,15:05:00,105.18,105.20,105.17,105.19,28247
2018/07/13,15:06:00,105.18,105.21,105.18,105.21,39177
2018/07/13,15:07:00,105.21,105.23,105.21,105.23,24121
2018/07/13,15:08:00,105.23,105.24,105.22,105.24,17974
2018/07/13,15:09:00,105.24,105.25,105.24,105.24,38900
2018/07/13,15:10:00,105.24,105.25,105.24,105.25,46510
2018/07/13,15:11:00,105.25,105.26,105.24,105.25,50005
2018/07/13,15:12:00,105.25,105.25,105.23,105.24,49312
2018/07/13,15:13:00,105.24,105.26,105.23,105.24,100245
2018/07/13,15:14:00,105.24,105.27,105.22,105.22,47382
2018/07/13,15:15:00,105.22,105.26,105.22,105.25,48073
2018/07/13,15:16:00,105.25,105.28,105.24,105.27,33393
2018/07/13,15:17:00,105.27,105.27,105.25,105.26,40164
2018/07/13,15:18:00,105.26,105.32,105.25,105.28,42401
2018/07/13,15:19:00,105.28,105.32,105.26,105.28,59530
2018/07/13,15:20:00,105.28,105.28,105.25,105.27,53588
2018/07/13,15:21:00,105.27,105.28,105.26,105.27,64562
2018/07/13,15:22:00,105.27,105.34,105.27,105.34,45717
2018/07/13,15:23:00,105.34,105.36,105.33,105.35,70481
2018/07/13,15:24:00,105.35,105.37,105.35,105.36,108068
2018/07/13,15:25:00,105.36,105.37,105.34,105.34,53464
2018/07/13,15:26:00,105.34,105.39,105.34,105.39,63103
2018/07/13,15:27:00,105.39,105.41,105.39,105.41,36946
2018/07/13,15:28:00,105.41,105.41,105.31,105.32,61986
2018/07/13,15:29:00,105.32,105.38,105.31,105.38,38902
2018/07/13,15:30:00,105.38,105.42,105.34,105.38,105959
2018/07/13,15:31:00,105.38,105.38,105.33,105.36,75110
2018/07/13,15:32:00,105.36,105.43,105.35,105.43,56169
2018/07/13,15:33:00,105.43,105.44,105.38,105.41,65399
2018/07/13,15:34:00,105.41,105.48,105.40,105.47,99786
2018/07/13,15:35:00,105.47,105.49,105.46,105.47,49993
2018/07/13,15:36:00,105.47,105.49,105.46,105.49,53270
2018/07/13,15:37:00,105.49,105.51,105.48,105.50,134372
2018/07/13,15:38:00,105.50,105.52,105.49,105.51,72513
2018/07/13,15:39:00,105.51,105.53,105.49,105.53,79394
2018/07/13,15:40:00,105.53,105.56,105.50,105.53,69061
2018/07/13,15:41:00,105.53,105.56,105.53,105.55,100369
2018/07/13,15:42:00,105.55,105.55,105.53,105.54,62190
2018/07/13,15:43:00,105.54,105.55,105.52,105.52,100112
2018/07/13,15:44:00,105.52,105.52,105.47,105.47,75984
2018/07/13,15:45:00,105.48,105.49,105.41,105.46,128555
2018/07/13,15:46:00,105.46,105.52,105.44,105.50,133633
2018/07/13,15:47:00,105.50,105.51,105.46,105.46,65538
2018/07/13,15:48:00,105.46,105.47,105.45,105.47,72572
2018/07/13,15:49:00,105.47,105.49,105.45,105.48,90566
2018/07/13,15:50:00,105.48,105.50,105.47,105.49,94496
2018/07/13,15:51:00,105.49,105.60,105.49,105.52,324733
2018/07/13,15:52:00,105.52,105.52,105.45,105.49,137004
2018/07/13,15:53:00,105.49,105.50,105.48,105.50,442365
2018/07/13,15:54:00,105.50,105.52,105.48,105.51,103323
2018/07/13,15:55:00,105.51,105.54,105.47,105.53,278810
2018/07/13,15:56:00,105.52,105.58,105.48,105.51,297470
2018/07/13,15:57:00,105.52,105.55,105.48,105.49,237228
2018/07/13,15:58:00,105.49,105.56,105.48,105.53,207931
2018/07/13,15:59:00,105.53,105.53,105.45,105.46,222163
2018/07/13,16:00:00,105.46,105.56,105.39,105.43,728808
2018/07/16,09:31:00,105.40,105.64,105.38,105.63,471860
2018/07/16,09:32:00,105.63,105.77,105.47,105.72,163894
2018/07/16,09:33:00,105.72,105.82,105.69,105.77,153976
2018/07/16,09:34:00,105.76,105.81,105.71,105.80,108914
2018/07/16,09:35:00,105.80,105.80,105.65,105.67,99328
2018/07/16,09:36:00,105.67,105.69,105.54,105.54,106107
2018/07/16,09:37:00,105.55,105.65,105.47,105.63,95653
2018/07/16,09:38:00,105.62,105.63,105.51,105.55,60479
2018/07/16,09:39:00,105.56,105.56,105.45,105.49,102650
2018/07/16,09:40:00,105.49,105.57,105.47,105.55,89311
2018/07/16,09:41:00,105.54,105.54,105.36,105.37,141908
2018/07/16,09:42:00,105.37,105.37,105.24,105.30,159936
2018/07/16,09:43:00,105.30,105.43,105.30,105.41,84590
2018/07/16,09:44:00,105.42,105.50,105.40,105.50,121434
2018/07/16,09:45:00,105.51,105.60,105.50,105.60,86001
2018/07/16,09:46:00,105.60,105.60,105.39,105.39,120383
2018/07/16,09:47:00,105.39,105.42,105.31,105.42,84606
2018/07/16,09:48:00,105.42,105.45,105.40,105.44,70964
2018/07/16,09:49:00,105.45,105.51,105.39,105.43,90076
2018/07/16,09:50:00,105.42,105.49,105.38,105.39,524802
2018/07/16,09:51:00,105.39,105.40,105.34,105.36,72691
2018/07/16,09:52:00,105.36,105.39,105.30,105.37,76362
2018/07/16,09:53:00,105.38,105.38,105.34,105.36,38021
2018/07/16,09:54:00,105.36,105.37,105.30,105.32,38453
2018/07/16,09:55:00,105.32,105.35,105.30,105.35,87792
2018/07/16,09:56:00,105.35,105.44,105.35,105.40,75292
2018/07/16,09:57:00,105.40,105.40,105.34,105.36,34948
2018/07/16,09:58:00,105.36,105.41,105.34,105.35,46577
2018/07/16,09:59:00,105.35,105.43,105.34,105.41,29465
2018/07/16,10:00:00,105.41,105.45,105.36,105.42,97482
2018/07/16,10:01:00,105.42,105.51,105.39,105.51,93233
2018/07/16,10:02:00,105.51,105.52,105.45,105.52,41545
2018/07/16,10:03:00,105.52,105.59,105.52,105.57,79664
2018/07/16,10:04:00,105.57,105.58,105.53,105.54,121971
2018/07/16,10:05:00,105.53,105.57,105.52,105.56,58888
2018/07/16,10:06:00,105.56,105.57,105.53,105.53,94406
2018/07/16,10:07:00,105.52,105.52,105.45,105.51,41343
2018/07/16,10:08:00,105.51,105.52,105.46,105.48,42073
2018/07/16,10:09:00,105.47,105.50,105.42,105.43,59844
2018/07/16,10:10:00,105.43,105.48,105.43,105.46,32902
2018/07/16,10:11:00,105.46,105.51,105.43,105.49,43781
2018/07/16,10:12:00,105.49,105.52,105.39,105.40,41839
2018/07/16,10:13:00,105.39,105.42,105.36,105.40,39487
2018/07/16,10:14:00,105.40,105.41,105.37,105.38,29285
2018/07/16,10:15:00,105.38,105.41,105.33,105.33,37291
2018/07/16,10:16:00,105.33,105.38,105.32,105.38,51651
2018/07/16,10:17:00,105.39,105.39,105.33,105.35,63595
2018/07/16,10:18:00,105.35,105.36,105.31,105.31,44745
2018/07/16,10:19:00,105.31,105.36,105.31,105.34,43174
2018/07/16,10:20:00,105.35,105.39,105.34,105.38,35406
2018/07/16,10:21:00,105.38,105.44,105.35,105.38,52036
2018/07/16,10:22:00,105.38,105.39,105.29,105.29,92497
2018/07/16,10:23:00,105.29,105.31,105.26,105.28,43205
2018/07/16,10:24:00,105.28,105.34,105.28,105.34,31388
2018/07/16,10:25:00,105.34,105.36,105.29,105.29,30303
2018/07/16,10:26:00,105.30,105.35,105.30,105.34,44611
2018/07/16,10:27:00,105.34,105.36,105.31,105.35,34989
2018/07/16,10:28:00,105.35,105.41,105.35,105.39,88642
2018/07/16,10:29:00,105.39,105.39,105.36,105.39,50017
2018/07/16,10:30:00,105.39,105.42,105.38,105.41,81893
2018/07/16,10:31:00,105.41,105.43,105.37,105.39,52449
2018/07/16,10:32:00,105.39,105.47,105.39,105.45,72985
2018/07/16,10:33:00,105.45,105.47,105.44,105.46,56629
2018/07/16,10:34:00,105.47,105.47,105.44,105.46,42778
2018/07/16,10:35:00,105.46,105.46,105.43,105.44,45743
2018/07/16,10:36:00,105.44,105.44,105.40,105.41,31077
2018/07/16,10:37:00,105.41,105.47,105.41,105.43,71765
2018/07/16,10:38:00,105.43,105.45,105.41,105.42,33721
2018/07/16,10:39:00,105.42,105.42,105.38,105.38,39784
2018/07/16,10:40:00,105.38,105.40,105.35,105.36,64835
2018/07/16,10:41:00,105.36,105.38,105.35,105.37,43942
2018/07/16,10:42:00,105.37,105.42,105.34,105.40,77346
2018/07/16,10:43:00,105.40,105.41,105.38,105.39,49103
2018/07/16,10:44:00,105.39,105.41,105.38,105.41,37088
2018/07/16,10:45:00,105.41,105.41,105.36,105.38,46363
2018/07/16,10:46:00,105.38,105.38,105.29,105.29,63571
2018/07/16,10:47:00,105.29,105.36,105.29,105.36,46882
2018/07/16,10:48:00,105.36,105.38,105.32,105.33,37911
2018/07/16,10:49:00,105.33,105.33,105.29,105.32,24319
2018/07/16,10:50:00,105.33,105.33,105.29,105.30,33618
2018/07/16,10:51:00,105.30,105.32,105.28,105.30,31311
2018/07/16,10:52:00,105.30,105.34,105.29,105.29,40046
2018/07/16,10:53:00,105.29,105.31,105.26,105.31,48539
2018/07/16,10:54:00,105.31,105.32,105.29,105.32,54430
2018/07/16,10:55:00,105.32,105.32,105.29,105.29,20377
2018/07/16,10:56:00,105.29,105.30,105.25,105.26,98659
2018/07/16,10:57:00,105.25,105.28,105.24,105.26,87379
2018/07/16,10:58:00,105.27,105.28,105.21,105.21,32925
2018/07/16,10:59:00,105.21,105.24,105.21,105.21,42011
2018/07/16,11:00:00,105.21,105.22,105.08,105.09,84514
2018/07/16,11:01:00,105.09,105.16,105.08,105.16,66448
2018/07/16,11:02:00,105.15,105.21,105.14,105.20,42456
2018/07/16,11:03:00,105.20,105.21,105.18,105.21,32423
2018/07/16,11:04:00,105.21,105.25,105.19,105.19,28131
2018/07/16,11:05:00,105.20,105.26,105.20,105.26,29848
2018/07/16,11:06:00,105.26,105.26,105.21,105.23,50567
2018/07/16,11:07:00,105.23,105.24,105.17,105.17,66300
2018/07/16,11:08:00,105.17,105.17,105.09,105.11,35069
2018/07/16,11:09:00,105.11,105.13,105.08,105.13,41825
2018/07/16,11:10:00,105.13,105.20,105.12,105.16,36083
2018/07/16,11:11:00,105.16,105.18,105.12,105.16,33108
2018/07/16,11:12:00,105.16,105.18,105.13,105.18,24800
2018/07/16,11:13:00,105.17,105.20,105.17,105.19,26513
2018/07/16,11:14:00,105.19,105.19,105.15,105.17,30815
2018/07/16,11:15:00,105.17,105.17,105.14,105.17,18602
2018/07/16,11:16:00,105.17,105.17,105.14,105.14,38304
2018/07/16,11:17:00,105.15,105.22,105.13,105.20,37379
2018/07/16,11:18:00,105.20,105.23,105.19,105.22,27993
2018/07/16,11:19:00,105.23,105.26,105.22,105.25,55133
2018/07/16,11:20:00,105.25,105.27,105.22,105.26,28655
2018/07/16,11:21:00,105.27,105.30,105.25,105.29,38082
2018/07/16,11:22:00,105.28,105.29,105.25,105.26,34758
2018/07/16,11:23:00,105.26,105.28,105.25,105.25,21658
2018/07/16,11:24:00,105.25,105.25,105.22,105.25,15875
2018/07/16,11:25:00,105.25,105.27,105.23,105.24,20290
2018/07/16,11:26:00,105.24,105.25,105.22,105.23,25304
2018/07/16,11:27:00,105.23,105.23,105.19,105.19,25846
2018/07/16,11:28:00,105.19,105.23,105.19,105.19,23631
2018/07/16,11:29:00,105.19,105.23,105.19,105.22,11786
2018/07/16,11:30:00,105.22,105.23,105.19,105.21,27250
2018/07/16,11:31:00,105.21,105.23,105.20,105.21,87803
2018/07/16,11:32:00,105.21,105.22,105.17,105.21,33479
2018/07/16,11:33:00,105.21,105.22,105.18,105.20,16768
2018/07/16,11:34:00,105.20,105.24,105.18,105.24,14318
2018/07/16,11:35:00,105.24,105.27,105.21,105.21,38034
2018/07/16,11:36:00,105.21,105.22,105.19,105.20,19325
2018/07/16,11:37:00,105.21,105.22,105.20,105.21,19978
2018/07/16,11:38:00,105.21,105.26,105.20,105.24,54253
2018/07/16,11:39:00,105.25,105.31,105.24,105.31,56856
2018/07/16,11:40:00,105.31,105.37,105.30,105.37,38151
2018/07/16,11:41:00,105.37,105.37,105.32,105.33,41616
2018/07/16,11:42:00,105.33,105.40,105.32,105.39,51525
2018/07/16,11:43:00,105.39,105.39,105.33,105.35,56879
2018/07/16,11:44:00,105.35,105.37,105.33,105.33,32914
2018/07/16,11:45:00,105.33,105.33,105.29,105.31,29326
2018/07/16,11:46:00,105.31,105.35,105.30,105.34,56791
2018/07/16,11:47:00,105.34,105.36,105.28,105.28,35684
2018/07/16,11:48:00,105.28,105.29,105.22,105.23,40654
2018/07/16,11:49:00,105.23,105.28,105.23,105.27,59703
2018/07/16,11:50:00,105.27,105.29,105.24,105.29,36095
2018/07/16,11:51:00,105.29,105.31,105.29,105.31,40754
2018/07/16,11:52:00,105.31,105.32,105.30,105.32,19019
2018/07/16,11:53:00,105.33,105.35,105.32,105.34,14383
2018/07/16,11:54:00,105.34,105.35,105.30,105.31,28479
2018/07/16,11:55:00,105.31,105.33,105.30,105.32,16193
2018/07/16,11:56:00,105.31,105.34,105.31,105.33,14061
2018/07/16,11:57:00,105.33,105.34,105.32,105.34,11188
2018/07/16,11:58:00,105.34,105.34,105.29,105.30,36810
2018/07/16,11:59:00,105.30,105.30,105.28,105.30,20202
2018/07/16,12:00:00,105.30,105.30,105.24,105.25,31944
2018/07/16,12:01:00,105.25,105.25,105.19,105.21,46128
2018/07/16,12:02:00,105.21,105.21,105.16,105.17,32155
2018/07/16,12:03:00,105.17,105.19,105.17,105.18,28917
2018/07/16,12:04:00,105.18,105.18,105.14,105.15,53259
2018/07/16,12:05:00,105.15,105.16,105.11,105.12,32030
2018/07/16,12:06:00,105.12,105.13,105.10,105.11,45286
2018/07/16,12:07:00,105.12,105.16,105.12,105.16,30180
2018/07/16,12:08:00,105.16,105.17,105.12,105.12,32770
2018/07/16,12:09:00,105.12,105.14,105.09,105.10,51944
2018/07/16,12:10:00,105.10,105.10,105.05,105.08,60944
2018/07/16,12:11:00,105.08,105.09,105.05,105.06,28379
2018/07/16,12:12:00,105.06,105.06,104.98,105.00,104151
2018/07/16,12:13:00,105.00,105.02,104.98,104.98,64885
2018/07/16,12:14:00,104.98,104.99,104.96,104.97,48346
2018/07/16,12:15:00,104.97,105.05,104.97,105.04,40492
2018/07/16,12:16:00,105.04,105.08,105.03,105.06,27525
2018/07/16,12:17:00,105.06,105.11,105.06,105.08,29068
2018/07/16,12:18:00,105.07,105.10,105.06,105.09,25345
2018/07/16,12:19:00,105.09,105.14,105.09,105.14,21415
2018/07/16,12:20:00,105.13,105.15,105.12,105.13,26973
2018/07/16,12:21:00,105.13,105.17,105.12,105.15,54481
2018/07/16,12:22:00,105.15,105.29,105.15,105.29,81249
2018/07/16,12:23:00,105.27,105.29,105.24,105.24,28999
2018/07/16,12:24:00,105.24,105.24,105.19,105.19,13020
2018/07/16,12:25:00,105.19,105.20,105.17,105.18,20194
2018/07/16,12:26:00,105.19,105.21,105.17,105.21,27167
2018/07/16,12:27:00,105.21,105.25,105.21,105.24,23899
2018/07/16,12:28:00,105.24,105.27,105.21,105.21,35276
2018/07/16,12:29:00,105.21,105.24,105.21,105.23,11889
2018/07/16,12:30:00,105.23,105.27,105.23,105.25,59862
2018/07/16,12:31:00,105.25,105.27,105.21,105.22,38388
2018/07/16,12:32:00,105.22,105.22,105.18,105.19,40846
2018/07/16,12:33:00,105.19,105.19,105.15,105.16,24786
2018/07/16,12:34:00,105.16,105.19,105.14,105.17,17187
2018/07/16,12:35:00,105.18,105.18,105.15,105.16,23366
2018/07/16,12:36:00,105.16,105.17,105.12,105.12,52165
2018/07/16,12:37:00,105.12,105.13,105.11,105.13,29999
2018/07/16,12:38:00,105.13,105.15,105.10,105.11,28871
2018/07/16,12:39:00,105.11,105.11,105.07,105.10,48662
2018/07/16,12:40:00,105.09,105.12,105.09,105.11,24958
2018/07/16,12:41:00,105.11,105.11,105.08,105.09,14973
2018/07/16,12:42:00,105.09,105.11,105.07,105.07,17665
2018/07/16,12:43:00,105.07,105.10,105.07,105.09,34499
2018/07/16,12:44:00,105.09,105.10,105.06,105.08,14285
2018/07/16,12:45:00,105.08,105.10,105.07,105.07,15895
2018/07/16,12:46:00,105.07,105.09,105.06,105.09,14626
2018/07/16,12:47:00,105.09,105.11,105.08,105.09,18261
2018/07/16,12:48:00,105.09,105.11,105.09,105.11,19716
2018/07/16,12:49:00,105.11,105.11,105.06,105.08,17257
2018/07/16,12:50:00,105.08,105.09,105.06,105.08,16615
2018/07/16,12:51:00,105.08,105.12,105.08,105.11,23203
2018/07/16,12:52:00,105.11,105.11,105.07,105.10,15579
2018/07/16,12:53:00,105.10,105.13,105.09,105.12,25989
2018/07/16,12:54:00,105.12,105.13,105.09,105.11,23222
2018/07/16,12:55:00,105.11,105.12,105.09,105.10,18006
2018/07/16,12:56:00,105.10,105.16,105.10,105.14,31703
2018/07/16,12:57:00,105.14,105.16,105.13,105.16,16161
2018/07/16,12:58:00,105.16,105.17,105.14,105.14,20427
2018/07/16,12:59:00,105.14,105.17,105.14,105.17,13305
2018/07/16,13:00:00,105.17,105.17,105.11,105.11,25264
2018/07/16,13:01:00,105.12,105.14,105.11,105.13,13255
2018/07/16,13:02:00,105.12,105.12,105.08,105.11,37564
2018/07/16,13:03:00,105.11,105.12,105.10,105.12,20053
2018/07/16,13:04:00,105.12,105.13,105.09,105.09,27615
2018/07/16,13:05:00,105.09,105.11,105.07,105.08,13633
2018/07/16,13:06:00,105.08,105.12,105.08,105.12,11639
2018/07/16,13:07:00,105.12,105.12,105.10,105.10,11098
2018/07/16,13:08:00,105.10,105.10,105.06,105.06,16221
2018/07/16,13:09:00,105.07,105.07,105.05,105.05,18532
2018/07/16,13:10:00,105.06,105.07,105.04,105.05,14400
2018/07/16,13:11:00,105.05,105.07,105.02,105.07,25098
2018/07/16,13:12:00,105.06,105.08,105.05,105.08,16414
2018/07/16,13:13:00,105.07,105.08,105.04,105.05,14256
2018/07/16,13:14:00,105.05,105.08,105.05,105.06,27122
2018/07/16,13:15:00,105.06,105.08,105.04,105.05,38519
2018/07/16,13:16:00,105.05,105.06,105.01,105.02,30733
2018/07/16,13:17:00,105.02,105.04,105.02,105.03,17087
2018/07/16,13:18:00,105.03,105.03,105.00,105.00,49616
2018/07/16,13:19:00,105.00,105.02,104.99,105.00,20884
2018/07/16,13:20:00,105.00,105.03,105.00,105.02,42470
2018/07/16,13:21:00,105.02,105.06,104.98,104.99,59485
2018/07/16,13:22:00,104.99,104.99,104.96,104.96,19752
2018/07/16,13:23:00,104.96,105.00,104.96,104.99,18373
2018/07/16,13:24:00,104.99,105.01,104.98,105.01,20434
2018/07/16,13:25:00,105.01,105.02,104.97,104.97,33675
2018/07/16,13:26:00,104.97,104.98,104.95,104.98,35094
2018/07/16,13:27:00,104.98,104.98,104.96,104.97,7274
2018/07/16,13:28:00,104.97,104.98,104.93,104.96,32600
2018/07/16,13:29:00,104.96,104.97,104.93,104.97,23539
2018/07/16,13:30:00,104.97,104.98,104.95,104.97,14261
2018/07/16,13:31:00,104.97,104.98,104.95,104.95,13925
2018/07/16,13:32:00,104.95,104.98,104.95,104.98,29759
2018/07/16,13:33:00,104.97,105.00,104.96,104.99,28294
2018/07/16,13:34:00,104.99,105.01,104.97,105.00,22956
2018/07/16,13:35:00,105.00,105.00,104.97,104.98,16380
2018/07/16,13:36:00,104.98,105.02,104.97,105.02,18450
2018/07/16,13:37:00,105.02,105.08,105.02,105.03,39689
2018/07/16,13:38:00,105.04,105.05,104.99,104.99,25787
2018/07/16,13:39:00,105.00,105.02,105.00,105.01,20060
2018/07/16,13:40:00,105.01,105.04,105.01,105.04,13254
2018/07/16,13:41:00,105.04,105.04,105.00,105.03,23444
2018/07/16,13:42:00,105.03,105.03,104.98,104.98,28998
2018/07/16,13:43:00,104.98,104.98,104.93,104.96,42862
2018/07/16,13:44:00,104.96,104.96,104.93,104.94,16623
2018/07/16,13:45:00,104.94,104.96,104.93,104.96,12533
2018/07/16,13:46:00,104.96,104.96,104.93,104.93,12699
2018/07/16,13:47:00,104.93,104.95,104.93,104.94,21726
2018/07/16,13:48:00,104.94,104.94,104.93,104.93,22007
2018/07/16,13:49:00,104.93,104.94,104.92,104.93,14280
2018/07/16,13:50:00,104.93,104.94,104.93,104.93,27766
2018/07/16,13:51:00,104.93,104.94,104.87,104.90,89981
2018/07/16,13:52:00,104.90,104.91,104.84,104.84,68494
2018/07/16,13:53:00,104.84,104.87,104.83,104.84,31681
2018/07/16,13:54:00,104.85,104.88,104.82,104.82,40292
2018/07/16,13:55:00,104.82,104.84,104.80,104.82,28452
2018/07/16,13:56:00,104.82,104.86,104.82,104.84,35145
2018/07/16,13:57:00,104.84,104.85,104.81,104.82,16759
2018/07/16,13:58:00,104.82,104.82,104.79,104.79,30867
2018/07/16,13:59:00,104.79,104.82,104.78,104.81,20980
2018/07/16,14:00:00,104.82,104.82,104.77,104.81,59015
2018/07/16,14:01:00,104.81,104.83,104.80,104.81,31174
2018/07/16,14:02:00,104.80,104.80,104.79,104.80,11081
2018/07/16,14:03:00,104.80,104.80,104.78,104.79,26090
2018/07/16,14:04:00,104.79,104.79,104.76,104.78,31892
2018/07/16,14:05:00,104.78,104.81,104.76,104.77,30369
2018/07/16,14:06:00,104.78,104.81,104.78,104.79,28397
2018/07/16,14:07:00,104.79,104.80,104.78,104.80,22086
2018/07/16,14:08:00,104.80,104.82,104.80,104.82,35115
2018/07/16,14:09:00,104.82,104.82,104.79,104.80,18396
2018/07/16,14:10:00,104.81,104.82,104.80,104.82,32544
2018/07/16,14:11:00,104.82,104.83,104.76,104.77,35324
2018/07/16,14:12:00,104.77,104.78,104.76,104.77,24914
2018/07/16,14:13:00,104.78,104.78,104.72,104.72,49527
2018/07/16,14:14:00,104.72,104.77,104.70,104.77,32503
2018/07/16,14:15:00,104.77,104.80,104.76,104.78,27154
2018/07/16,14:16:00,104.78,104.81,104.78,104.80,15314
2018/07/16,14:17:00,104.81,104.85,104.80,104.84,44828
2018/07/16,14:18:00,104.83,104.84,104.80,104.80,23611
2018/07/16,14:19:00,104.79,104.81,104.77,104.78,28665
2018/07/16,14:20:00,104.78,104.81,104.78,104.79,26815
2018/07/16,14:21:00,104.79,104.81,104.79,104.80,16579
2018/07/16,14:22:00,104.79,104.81,104.77,104.80,18244
2018/07/16,14:23:00,104.80,104.82,104.79,104.82,26904
2018/07/16,14:24:00,104.82,104.83,104.78,104.79,38451
2018/07/16,14:25:00,104.79,104.80,104.77,104.80,20670
2018/07/16,14:26:00,104.80,104.81,104.80,104.80,70203
2018/07/16,14:27:00,104.80,104.81,104.78,104.79,6385
2018/07/16,14:28:00,104.79,104.79,104.78,104.78,12112
2018/07/16,14:29:00,104.78,104.79,104.77,104.77,25313
2018/07/16,14:30:00,104.78,104.78,104.69,104.69,47183
2018/07/16,14:31:00,104.70,104.73,104.69,104.73,27548
2018/07/16,14:32:00,104.73,104.76,104.71,104.74,38076
2018/07/16,14:33:00,104.74,104.76,104.71,104.72,19517
2018/07/16,14:34:00,104.72,104.75,104.71,104.73,22467
2018/07/16,14:35:00,104.73,104.75,104.73,104.74,11674
2018/07/16,14:36:00,104.75,104.76,104.74,104.76,14831
2018/07/16,14:37:00,104.76,104.76,104.70,104.72,36360
2018/07/16,14:38:00,104.71,104.74,104.71,104.73,14320
2018/07/16,14:39:00,104.73,104.76,104.73,104.74,34223
2018/07/16,14:40:00,104.74,104.77,104.74,104.76,19198
2018/07/16,14:41:00,104.76,104.76,104.62,104.63,91268
2018/07/16,14:42:00,104.64,104.64,104.59,104.61,45179
2018/07/16,14:43:00,104.61,104.61,104.52,104.57,87880
2018/07/16,14:44:00,104.57,104.58,104.55,104.58,18536
2018/07/16,14:45:00,104.58,104.59,104.55,104.59,27106
2018/07/16,14:46:00,104.59,104.61,104.59,104.60,28489
2018/07/16,14:47:00,104.60,104.66,104.60,104.62,27592
2018/07/16,14:48:00,104.62,104.62,104.55,104.61,29812
2018/07/16,14:49:00,104.61,104.64,104.56,104.60,66262
2018/07/16,14:50:00,104.60,104.64,104.59,104.63,63890
2018/07/16,14:51:00,104.63,104.65,104.62,104.62,37595
2018/07/16,14:52:00,104.62,104.63,104.60,104.61,14438
2018/07/16,14:53:00,104.62,104.62,104.59,104.60,22342
2018/07/16,14:54:00,104.60,104.61,104.57,104.59,19573
2018/07/16,14:55:00,104.59,104.62,104.57,104.60,39482
2018/07/16,14:56:00,104.59,104.62,104.59,104.62,19091
2018/07/16,14:57:00,104.62,104.70,104.62,104.70,22781
2018/07/16,14:58:00,104.70,104.70,104.65,104.65,32976
2018/07/16,14:59:00,104.65,104.67,104.63,104.64,33018
2018/07/16,15:00:00,104.64,104.64,104.59,104.62,25719
2018/07/16,15:01:00,104.62,104.64,104.60,104.62,31893
2018/07/16,15:02:00,104.62,104.62,104.56,104.56,30765
2018/07/16,15:03:00,104.57,104.58,104.52,104.56,53625
2018/07/16,15:04:00,104.57,104.61,104.57,104.58,30698
2018/07/16,15:05:00,104.58,104.61,104.57,104.60,29400
2018/07/16,15:06:00,104.59,104.67,104.59,104.65,40857
2018/07/16,15:07:00,104.65,104.69,104.64,104.67,43282
2018/07/16,15:08:00,104.67,104.68,104.65,104.67,31200
2018/07/16,15:09:00,104.67,104.68,104.66,104.66,29935
2018/07/16,15:10:00,104.66,104.71,104.66,104.71,41612
2018/07/16,15:11:00,104.70,104.72,104.70,104.71,104993
2018/07/16,15:12:00,104.70,104.74,104.70,104.71,21968
2018/07/16,15:13:00,104.72,104.75,104.71,104.75,18570
2018/07/16,15:14:00,104.75,104.75,104.72,104.72,22459
2018/07/16,15:15:00,104.72,104.74,104.71,104.74,13999
2018/07/16,15:16:00,104.74,104.75,104.71,104.72,27824
2018/07/16,15:17:00,104.71,104.73,104.70,104.72,22425
2018/07/16,15:18:00,104.71,104.72,104.70,104.71,30522
2018/07/16,15:19:00,104.72,104.73,104.70,104.70,29600
2018/07/16,15:20:00,104.70,104.73,104.70,104.72,25537
2018/07/16,15:21:00,104.72,104.73,104.71,104.72,42528
2018/07/16,15:22:00,104.72,104.74,104.71,104.74,33145
2018/07/16,15:23:00,104.74,104.78,104.74,104.78,70953
2018/07/16,15:24:00,104.78,104.79,104.73,104.74,55875
2018/07/16,15:25:00,104.74,104.74,104.71,104.71,28572
2018/07/16,15:26:00,104.72,104.72,104.69,104.69,51637
2018/07/16,15:27:00,104.69,104.73,104.69,104.72,41405
2018/07/16,15:28:00,104.72,104.73,104.71,104.73,28981
2018/07/16,15:29:00,104.73,104.76,104.72,104.75,48293
2018/07/16,15:30:00,104.76,104.76,104.74,104.74,48559
2018/07/16,15:31:00,104.75,104.85,104.75,104.81,66622
2018/07/16,15:32:00,104.81,104.81,104.78,104.81,38351
2018/07/16,15:33:00,104.81,104.83,104.80,104.82,34943
2018/07/16,15:34:00,104.82,104.87,104.82,104.84,65749
2018/07/16,15:35:00,104.84,104.85,104.82,104.85,38596
2018/07/16,15:36:00,104.85,104.87,104.83,104.84,52216
2018/07/16,15:37:00,104.84,104.86,104.82,104.86,41573
2018/07/16,15:38:00,104.86,104.90,104.86,104.88,52447
2018/07/16,15:39:00,104.89,104.89,104.86,104.88,28854
2018/07/16,15:40:00,104.88,104.90,104.87,104.88,41286
2018/07/16,15:41:00,104.88,104.89,104.84,104.86,56365
2018/07/16,15:42:00,104.86,104.88,104.85,104.87,39303
2018/07/16,15:43:00,104.87,104.89,104.85,104.89,26732
2018/07/16,15:44:00,104.89,104.90,104.86,104.87,45440
2018/07/16,15:45:00,104.87,104.89,104.83,104.85,67037
2018/07/16,15:46:00,104.85,104.85,104.79,104.79,85423
2018/07/16,15:47:00,104.79,104.82,104.77,104.79,91157
2018/07/16,15:48:00,104.80,104.85,104.80,104.84,66200
2018/07/16,15:49:00,104.84,104.84,104.82,104.83,77125
2018/07/16,15:50:00,104.83,104.84,104.82,104.82,87081
2018/07/16,15:51:00,104.82,104.94,104.76,104.90,257185
2018/07/16,15:52:00,104.90,104.90,104.88,104.90,102268
2018/07/16,15:53:00,104.89,104.90,104.83,104.87,107322
2018/07/16,15:54:00,104.88,104.91,104.87,104.90,73889
2018/07/16,15:55:00,104.91,104.91,104.80,104.81,105939
2018/07/16,15:56:00,104.81,104.88,104.81,104.87,145229
2018/07/16,15:57:00,104.87,104.89,104.85,104.89,104247
2018/07/16,15:58:00,104.89,104.89,104.84,104.87,130631
2018/07/16,15:59:00,104.87,104.87,104.83,104.84,112144
2018/07/16,16:00:00,104.84,104.97,104.84,104.91,343832
2018/07/17,09:31:00,104.61,104.75,104.51,104.60,605095
2018/07/17,09:32:00,104.60,104.60,104.42,104.48,116850
2018/07/17,09:33:00,104.49,104.57,104.32,104.48,103777
2018/07/17,09:34:00,104.48,104.68,104.48,104.63,101909
2018/07/17,09:35:00,104.63,104.67,104.55,104.67,133773
2018/07/17,09:36:00,104.66,104.67,104.56,104.58,99493
2018/07/17,09:37:00,104.58,104.75,104.57,104.65,130323
2018/07/17,09:38:00,104.65,104.73,104.58,104.73,186685
2018/07/17,09:39:00,104.73,104.73,104.61,104.62,64656
2018/07/17,09:40:00,104.62,104.62,104.53,104.56,90687
2018/07/17,09:41:00,104.57,104.68,104.56,104.61,61273
2018/07/17,09:42:00,104.61,104.69,104.58,104.67,193720
2018/07/17,09:43:00,104.66,104.83,104.66,104.83,79950
2018/07/17,09:44:00,104.82,104.85,104.66,104.69,95173
2018/07/17,09:45:00,104.69,104.76,104.63,104.65,79779
2018/07/17,09:46:00,104.65,104.75,104.53,104.53,93321
2018/07/17,09:47:00,104.53,104.73,104.53,104.72,109387
2018/07/17,09:48:00,104.72,104.73,104.67,104.72,59786
2018/07/17,09:49:00,104.72,104.75,104.67,104.74,51289
2018/07/17,09:50:00,104.73,104.79,104.69,104.69,60375
2018/07/17,09:51:00,104.70,104.86,104.70,104.85,65464
2018/07/17,09:52:00,104.85,104.88,104.81,104.82,95386
2018/07/17,09:53:00,104.82,104.83,104.78,104.79,159140
2018/07/17,09:54:00,104.79,104.89,104.78,104.88,140300
2018/07/17,09:55:00,104.89,104.89,104.83,104.85,115545
2018/07/17,09:56:00,104.85,104.90,104.84,104.88,127275
2018/07/17,09:57:00,104.88,104.89,104.85,104.86,84928
2018/07/17,09:58:00,104.86,104.87,104.83,104.84,100080
2018/07/17,09:59:00,104.84,104.91,104.84,104.88,75542
2018/07/17,10:00:00,104.87,104.89,104.85,104.88,38906
2018/07/17,10:01:00,104.89,105.15,104.89,105.03,221393
2018/07/17,10:02:00,105.03,105.06,104.98,105.00,81188
2018/07/17,10:03:00,105.00,105.07,104.96,105.07,171235
2018/07/17,10:04:00,105.07,105.20,105.04,105.15,99531
2018/07/17,10:05:00,105.15,105.15,105.00,105.04,76242
2018/07/17,10:06:00,105.03,105.04,104.96,104.98,80968
2018/07/17,10:07:00,104.99,105.15,104.98,105.13,35459
2018/07/17,10:08:00,105.13,105.21,105.10,105.18,55288
2018/07/17,10:09:00,105.19,105.21,105.15,105.15,148828
2018/07/17,10:10:00,105.16,105.17,105.06,105.15,101826
2018/07/17,10:11:00,105.15,105.15,105.04,105.07,53747
2018/07/17,10:12:00,105.07,105.11,105.03,105.04,47744
2018/07/17,10:13:00,105.04,105.04,104.89,104.92,97697
2018/07/17,10:14:00,104.92,104.97,104.89,104.93,74824
2018/07/17,10:15:00,104.93,104.98,104.90,104.98,42640
2018/07/17,10:16:00,104.98,105.02,104.97,105.00,46178
2018/07/17,10:17:00,105.00,105.05,104.99,105.05,25813
2018/07/17,10:18:00,105.05,105.06,104.98,105.03,31722
2018/07/17,10:19:00,105.03,105.03,104.96,105.01,23524
2018/07/17,10:20:00,105.01,105.04,104.96,104.96,28365
2018/07/17,10:21:00,104.96,105.03,104.96,105.00,26884
2018/07/17,10:22:00,104.99,104.99,104.93,104.93,33921
2018/07/17,10:23:00,104.93,104.99,104.93,104.95,35560
2018/07/17,10:24:00,104.95,104.95,104.90,104.93,25261
2018/07/17,10:25:00,104.93,104.95,104.91,104.93,28403
2018/07/17,10:26:00,104.93,104.93,104.89,104.90,48034
2018/07/17,10:27:00,104.91,104.97,104.90,104.97,22802
2018/07/17,10:28:00,104.96,104.98,104.95,104.96,21701
2018/07/17,10:29:00,104.96,105.03,104.96,105.01,43332
2018/07/17,10:30:00,105.01,105.03,104.98,104.99,35983
2018/07/17,10:31:00,104.99,105.08,104.98,105.06,75311
2018/07/17,10:32:00,105.07,105.15,105.06,105.07,46069
2018/07/17,10:33:00,105.07,105.07,105.02,105.02,25801
2018/07/17,10:34:00,105.02,105.08,105.02,105.02,155616
2018/07/17,10:35:00,105.03,105.05,105.02,105.02,16008
2018/07/17,10:36:00,105.02,105.14,105.02,105.13,69466
2018/07/17,10:37:00,105.13,105.18,105.12,105.15,56954
2018/07/17,10:38:00,105.15,105.18,105.13,105.17,58723
2018/07/17,10:39:00,105.17,105.18,105.12,105.13,28978
2018/07/17,10:40:00,105.13,105.14,105.07,105.07,27136
2018/07/17,10:41:00,105.07,105.07,104.97,104.97,39292
2018/07/17,10:42:00,104.98,105.00,104.96,104.99,36863
2018/07/17,10:43:00,104.99,105.07,104.96,105.02,98139
2018/07/17,10:44:00,105.03,105.05,105.01,105.05,52318
2018/07/17,10:45:00,105.05,105.05,104.99,105.01,53075
2018/07/17,10:46:00,105.00,105.03,104.98,105.00,78113
2018/07/17,10:47:00,105.00,105.08,104.98,105.08,88489
2018/07/17,10:48:00,105.08,105.14,105.07,105.13,40191
2018/07/17,10:49:00,105.13,105.15,105.10,105.12,79022
2018/07/17,10:50:00,105.12,105.13,105.08,105.11,69128
2018/07/17,10:51:00,105.11,105.12,105.06,105.06,25623
2018/07/17,10:52:00,105.07,105.07,105.00,105.02,36784
2018/07/17,10:53:00,105.03,105.06,105.01,105.02,33547
2018/07/17,10:54:00,105.02,105.06,105.00,105.06,48132
2018/07/17,10:55:00,105.06,105.11,105.05,105.09,41094
2018/07/17,10:56:00,105.10,105.10,105.05,105.07,41550
2018/07/17,10:57:00,105.07,105.13,105.07,105.12,59766
2018/07/17,10:58:00,105.12,105.15,105.10,105.15,48446
2018/07/17,10:59:00,105.16,105.18,105.13,105.17,43208
2018/07/17,11:00:00,105.17,105.18,105.07,105.09,41462
2018/07/17,11:01:00,105.09,105.13,105.07,105.09,33456
2018/07/17,11:02:00,105.08,105.12,105.06,105.08,43604
2018/07/17,11:03:00,105.08,105.11,105.01,105.09,151826
2018/07/17,11:04:00,105.10,105.16,105.08,105.15,72283
2018/07/17,11:05:00,105.15,105.19,105.15,105.16,27245
2018/07/17,11:06:00,105.16,105.16,105.10,105.15,95616
2018/07/17,11:07:00,105.15,105.18,105.11,105.11,53345
2018/07/17,11:08:00,105.11,105.16,105.10,105.14,110559
2018/07/17,11:09:00,105.14,105.22,105.14,105.20,68769
2018/07/17,11:10:00,105.21,105.21,105.14,105.15,45026
2018/07/17,11:11:00,105.15,105.19,105.10,105.13,50805
2018/07/17,11:12:00,105.12,105.12,105.06,105.07,42005
2018/07/17,11:13:00,105.07,105.09,105.04,105.07,74377
2018/07/17,11:14:00,105.06,105.10,105.06,105.09,34145
2018/07/17,11:15:00,105.08,105.10,105.05,105.06,35630
2018/07/17,11:16:00,105.07,105.10,105.04,105.10,62238
2018/07/17,11:17:00,105.10,105.10,105.06,105.07,25384
2018/07/17,11:18:00,105.07,105.10,105.05,105.08,37713
2018/07/17,11:19:00,105.08,105.09,105.06,105.07,29368
2018/07/17,11:20:00,105.07,105.08,105.06,105.06,33536
2018/07/17,11:21:00,105.05,105.09,105.05,105.09,38171
2018/07/17,11:22:00,105.09,105.10,105.04,105.06,34615
2018/07/17,11:23:00,105.06,105.11,105.06,105.10,28083
2018/07/17,11:24:00,105.10,105.15,105.10,105.14,18524
2018/07/17,11:25:00,105.14,105.16,105.11,105.11,60894
2018/07/17,11:26:00,105.11,105.13,105.08,105.12,36790
2018/07/17,11:27:00,105.12,105.12,105.09,105.10,44412
2018/07/17,11:28:00,105.09,105.11,105.05,105.09,43345
2018/07/17,11:29:00,105.10,105.11,105.06,105.09,18911
2018/07/17,11:30:00,105.09,105.11,105.08,105.09,36861
2018/07/17,11:31:00,105.09,105.10,105.08,105.09,19224
2018/07/17,11:32:00,105.09,105.11,105.08,105.09,23059
2018/07/17,11:33:00,105.10,105.15,105.05,105.10,54709
2018/07/17,11:34:00,105.10,105.13,105.08,105.13,21865
2018/07/17,11:35:00,105.13,105.20,105.13,105.20,48691
2018/07/17,11:36:00,105.20,105.20,105.16,105.18,21889
2018/07/17,11:37:00,105.18,105.19,105.17,105.17,32223
2018/07/17,11:38:00,105.17,105.22,105.16,105.22,23650
2018/07/17,11:39:00,105.22,105.24,105.19,105.20,51983
2018/07/17,11:40:00,105.20,105.24,105.18,105.24,40611
2018/07/17,11:41:00,105.24,105.24,105.21,105.22,45481
2018/07/17,11:42:00,105.21,105.25,105.20,105.23,31007
2018/07/17,11:43:00,105.23,105.24,105.20,105.23,22211
2018/07/17,11:44:00,105.24,105.25,105.20,105.23,50017
2018/07/17,11:45:00,105.24,105.31,105.23,105.31,67199
2018/07/17,11:46:00,105.31,105.38,105.31,105.37,59940
2018/07/17,11:47:00,105.37,105.38,105.35,105.37,43707
2018/07/17,11:48:00,105.37,105.39,105.35,105.35,25873
2018/07/17,11:49:00,105.35,105.36,105.32,105.32,25867
2018/07/17,11:50:00,105.32,105.36,105.32,105.36,34532
2018/07/17,11:51:00,105.35,105.36,105.30,105.35,76376
2018/07/17,11:52:00,105.35,105.36,105.32,105.33,41451
2018/07/17,11:53:00,105.33,105.34,105.30,105.32,27679
2018/07/17,11:54:00,105.32,105.36,105.32,105.34,57241
2018/07/17,11:55:00,105.35,105.41,105.34,105.37,45752
2018/07/17,11:56:00,105.37,105.40,105.36,105.37,16800
2018/07/17,11:57:00,105.37,105.40,105.34,105.34,29880
2018/07/17,11:58:00,105.35,105.36,105.33,105.34,52028
2018/07/17,11:59:00,105.34,105.36,105.31,105.35,47604
2018/07/17,12:00:00,105.35,105.41,105.35,105.41,96862
2018/07/17,12:01:00,105.41,105.44,105.40,105.41,54619
2018/07/17,12:02:00,105.41,105.41,105.25,105.29,47411
2018/07/17,12:03:00,105.29,105.30,105.27,105.29,19618
2018/07/17,12:04:00,105.29,105.32,105.27,105.28,28865
2018/07/17,12:05:00,105.28,105.31,105.25,105.29,29472
2018/07/17,12:06:00,105.30,105.31,105.28,105.28,29195
2018/07/17,12:07:00,105.28,105.29,105.22,105.23,27632
2018/07/17,12:08:00,105.23,105.24,105.21,105.23,49435
2018/07/17,12:09:00,105.23,105.30,105.23,105.29,25746
2018/07/17,12:10:00,105.29,105.31,105.27,105.30,32418
2018/07/17,12:11:00,105.31,105.31,105.28,105.31,10781
2018/07/17,12:12:00,105.31,105.37,105.31,105.31,28699
2018/07/17,12:13:00,105.32,105.33,105.26,105.27,28334
2018/07/17,12:14:00,105.27,105.29,105.27,105.28,23667
2018/07/17,12:15:00,105.28,105.29,105.25,105.29,25369
2018/07/17,12:16:00,105.29,105.32,105.29,105.31,30243
2018/07/17,12:17:00,105.31,105.36,105.31,105.35,59542
2018/07/17,12:18:00,105.35,105.43,105.34,105.43,66189
2018/07/17,12:19:00,105.43,105.48,105.40,105.48,29482
2018/07/17,12:20:00,105.48,105.50,105.43,105.45,64179
2018/07/17,12:21:00,105.44,105.48,105.44,105.46,24728
2018/07/17,12:22:00,105.46,105.49,105.46,105.48,21279
2018/07/17,12:23:00,105.48,105.53,105.47,105.47,37651
2018/07/17,12:24:00,105.47,105.53,105.45,105.51,34896
2018/07/17,12:25:00,105.51,105.55,105.50,105.55,25428
2018/07/17,12:26:00,105.55,105.64,105.54,105.64,87333
2018/07/17,12:27:00,105.65,105.68,105.62,105.67,77886
2018/07/17,12:28:00,105.67,105.75,105.66,105.72,57157
2018/07/17,12:29:00,105.72,105.82,105.72,105.79,87786
2018/07/17,12:30:00,105.79,105.91,105.79,105.91,108916
2018/07/17,12:31:00,105.91,105.94,105.84,105.84,59447
2018/07/17,12:32:00,105.84,105.86,105.80,105.86,36869
2018/07/17,12:33:00,105.86,105.88,105.81,105.81,62329
2018/07/17,12:34:00,105.81,105.86,105.81,105.85,64698
2018/07/17,12:35:00,105.85,105.87,105.83,105.85,101531
2018/07/17,12:36:00,105.84,105.85,105.79,105.80,60715
2018/07/17,12:37:00,105.81,105.83,105.80,105.81,26557
2018/07/17,12:38:00,105.81,105.82,105.75,105.77,50863
2018/07/17,12:39:00,105.77,105.84,105.76,105.84,46012
2018/07/17,12:40:00,105.84,105.85,105.79,105.81,47873
2018/07/17,12:41:00,105.81,105.87,105.81,105.86,45397
2018/07/17,12:42:00,105.86,105.86,105.82,105.84,30183
2018/07/17,12:43:00,105.83,105.88,105.82,105.88,30732
2018/07/17,12:44:00,105.88,105.89,105.83,105.84,40254
2018/07/17,12:45:00,105.84,105.89,105.81,105.88,42071
2018/07/17,12:46:00,105.88,105.90,105.86,105.88,32392
2018/07/17,12:47:00,105.88,105.89,105.83,105.83,40186
2018/07/17,12:48:00,105.83,105.87,105.82,105.84,40949
2018/07/17,12:49:00,105.84,105.85,105.81,105.83,46709
2018/07/17,12:50:00,105.83,105.89,105.82,105.87,35213
2018/07/17,12:51:00,105.87,105.91,105.87,105.88,18252
2018/07/17,12:52:00,105.88,105.89,105.85,105.86,35760
2018/07/17,12:53:00,105.86,105.92,105.85,105.89,72129
2018/07/17,12:54:00,105.89,105.95,105.89,105.95,23133
2018/07/17,12:55:00,105.94,105.96,105.92,105.93,30757
2018/07/17,12:56:00,105.94,105.95,105.91,105.92,24086
2018/07/17,12:57:00,105.92,105.93,105.89,105.93,56876
2018/07/17,12:58:00,105.93,105.94,105.90,105.91,34230
2018/07/17,12:59:00,105.91,105.94,105.90,105.91,37817
2018/07/17,13:00:00,105.91,105.95,105.90,105.94,46752
2018/07/17,13:01:00,105.95,105.99,105.95,105.98,35766
2018/07/17,13:02:00,105.98,106.00,105.97,105.99,27963
2018/07/17,13:03:00,105.99,105.99,105.92,105.95,39722
2018/07/17,13:04:00,105.95,105.97,105.94,105.95,27234
2018/07/17,13:05:00,105.95,105.96,105.90,105.90,26503
2018/07/17,13:06:00,105.90,105.99,105.90,105.98,31341
2018/07/17,13:07:00,105.98,106.00,105.96,105.99,32028
2018/07/17,13:08:00,105.99,106.00,105.98,106.00,36979
2018/07/17,13:09:00,106.00,106.02,105.95,106.01,106336
2018/07/17,13:10:00,106.01,106.04,106.00,106.03,50667
2018/07/17,13:11:00,106.03,106.12,106.03,106.12,53661
2018/07/17,13:12:00,106.12,106.20,106.11,106.17,66722
2018/07/17,13:13:00,106.17,106.19,106.16,106.19,16903
2018/07/17,13:14:00,106.19,106.21,106.15,106.15,20835
2018/07/17,13:15:00,106.15,106.20,106.15,106.20,20525
2018/07/17,13:16:00,106.20,106.21,106.17,106.20,41406
2018/07/17,13:17:00,106.20,106.20,106.11,106.12,30252
2018/07/17,13:18:00,106.12,106.17,106.12,106.13,36506
2018/07/17,13:19:00,106.13,106.14,106.06,106.08,38044
2018/07/17,13:20:00,106.08,106.11,106.04,106.04,20605
2018/07/17,13:21:00,106.04,106.04,106.01,106.04,33662
2018/07/17,13:22:00,106.04,106.06,105.98,105.98,42010
2018/07/17,13:23:00,105.99,106.01,105.95,105.99,29122
2018/07/17,13:24:00,105.99,106.02,105.96,105.96,26469
2018/07/17,13:25:00,105.96,105.97,105.94,105.97,22454
2018/07/17,13:26:00,105.97,106.02,105.97,106.02,18226
2018/07/17,13:27:00,106.02,106.06,106.02,106.05,12576
2018/07/17,13:28:00,106.05,106.09,106.03,106.08,38892
2018/07/17,13:29:00,106.08,106.09,106.04,106.08,22136
2018/07/17,13:30:00,106.07,106.11,106.07,106.08,24006
2018/07/17,13:31:00,106.08,106.11,106.07,106.10,35879
2018/07/17,13:32:00,106.10,106.13,106.10,106.10,28644
2018/07/17,13:33:00,106.10,106.14,106.10,106.11,26705
2018/07/17,13:34:00,106.11,106.16,106.11,106.14,27525
2018/07/17,13:35:00,106.14,106.14,106.10,106.12,33392
2018/07/17,13:36:00,106.12,106.13,106.09,106.10,35427
2018/07/17,13:37:00,106.10,106.13,106.09,106.11,34813
2018/07/17,13:38:00,106.11,106.12,106.09,106.11,33156
2018/07/17,13:39:00,106.11,106.13,106.10,106.11,27462
2018/07/17,13:40:00,106.11,106.13,106.09,106.11,40515
2018/07/17,13:41:00,106.11,106.12,106.10,106.12,9200
2018/07/17,13:42:00,106.12,106.13,106.10,106.11,31962
2018/07/17,13:43:00,106.11,106.12,106.09,106.10,25154
2018/07/17,13:44:00,106.10,106.12,106.08,106.11,34102
2018/07/17,13:45:00,106.10,106.15,106.10,106.13,24930
2018/07/17,13:46:00,106.14,106.17,106.13,106.14,18206
2018/07/17,13:47:00,106.14,106.23,106.13,106.21,65329
2018/07/17,13:48:00,106.21,106.23,106.17,106.18,29482
2018/07/17,13:49:00,106.18,106.25,106.17,106.25,76890
2018/07/17,13:50:00,106.25,106.25,106.23,106.23,22074
2018/07/17,13:51:00,106.23,106.30,106.23,106.28,62507
2018/07/17,13:52:00,106.27,106.32,106.26,106.31,38606
2018/07/17,13:53:00,106.31,106.32,106.24,106.24,49864
2018/07/17,13:54:00,106.24,106.26,106.22,106.25,21915
2018/07/17,13:55:00,106.25,106.29,106.25,106.27,27863
2018/07/17,13:56:00,106.27,106.27,106.23,106.26,17565
2018/07/17,13:57:00,106.26,106.27,106.25,106.25,21213
2018/07/17,13:58:00,106.25,106.26,106.18,106.19,24685
2018/07/17,13:59:00,106.19,106.20,106.16,106.16,34976
2018/07/17,14:00:00,106.16,106.21,106.16,106.20,17272
2018/07/17,14:01:00,106.20,106.21,106.14,106.14,22499
2018/07/17,14:02:00,106.14,106.15,106.11,106.14,37886
2018/07/17,14:03:00,106.15,106.15,106.07,106.09,45927
2018/07/17,14:04:00,106.09,106.10,106.05,106.07,39290
2018/07/17,14:05:00,106.07,106.08,106.01,106.03,98514
2018/07/17,14:06:00,106.03,106.07,106.02,106.06,22580
2018/07/17,14:07:00,106.05,106.10,106.05,106.07,48019
2018/07/17,14:08:00,106.07,106.12,106.07,106.10,22467
2018/07/17,14:09:00,106.10,106.14,106.09,106.12,45046
2018/07/17,14:10:00,106.12,106.13,106.10,106.11,22285
2018/07/17,14:11:00,106.10,106.12,106.04,106.05,42907
2018/07/17,14:12:00,106.05,106.09,106.05,106.07,28739
2018/07/17,14:13:00,106.07,106.09,106.05,106.06,22741
2018/07/17,14:14:00,106.06,106.07,106.04,106.06,23541
2018/07/17,14:15:00,106.07,106.11,106.06,106.09,20785
2018/07/17,14:16:00,106.09,106.16,106.09,106.11,41181
2018/07/17,14:17:00,106.10,106.14,106.10,106.14,17715
2018/07/17,14:18:00,106.14,106.15,106.08,106.09,44872
2018/07/17,14:19:00,106.09,106.11,106.08,106.11,50413
2018/07/17,14:20:00,106.11,106.15,106.10,106.14,32181
2018/07/17,14:21:00,106.14,106.17,106.14,106.17,41544
2018/07/17,14:22:00,106.16,106.19,106.15,106.16,51530
2018/07/17,14:23:00,106.17,106.21,106.16,106.20,51068
2018/07/17,14:24:00,106.20,106.25,106.20,106.22,50313
2018/07/17,14:25:00,106.22,106.25,106.21,106.25,22388
2018/07/17,14:26:00,106.25,106.26,106.22,106.24,27781
2018/07/17,14:27:00,106.24,106.28,106.23,106.28,23004
2018/07/17,14:28:00,106.28,106.29,106.23,106.27,45394
2018/07/17,14:29:00,106.27,106.27,106.23,106.24,40607
2018/07/17,14:30:00,106.24,106.27,106.23,106.25,35456
2018/07/17,14:31:00,106.23,106.26,106.21,106.26,52222
2018/07/17,14:32:00,106.26,106.28,106.26,106.27,22869
2018/07/17,14:33:00,106.27,106.27,106.24,106.27,34135
2018/07/17,14:34:00,106.27,106.29,106.27,106.28,26132
2018/07/17,14:35:00,106.28,106.32,106.27,106.32,37132
2018/07/17,14:36:00,106.32,106.37,106.32,106.33,40919
2018/07/17,14:37:00,106.34,106.36,106.29,106.34,60827
2018/07/17,14:38:00,106.34,106.34,106.28,106.29,22266
2018/07/17,14:39:00,106.29,106.32,106.29,106.32,17204
2018/07/17,14:40:00,106.32,106.33,106.26,106.29,54570
2018/07/17,14:41:00,106.29,106.30,106.28,106.30,20082
2018/07/17,14:42:00,106.30,106.31,106.29,106.31,12333
2018/07/17,14:43:00,106.31,106.32,106.28,106.30,30946
2018/07/17,14:44:00,106.30,106.33,106.30,106.31,31070
2018/07/17,14:45:00,106.31,106.31,106.28,106.30,25652
2018/07/17,14:46:00,106.30,106.30,106.27,106.29,28398
2018/07/17,14:47:00,106.30,106.33,106.28,106.33,21020
2018/07/17,14:48:00,106.32,106.33,106.31,106.33,36926
2018/07/17,14:49:00,106.33,106.40,106.33,106.39,49155
2018/07/17,14:50:00,106.39,106.40,106.36,106.38,59208
2018/07/17,14:51:00,106.37,106.40,106.35,106.40,45455
2018/07/17,14:52:00,106.40,106.40,106.32,106.32,51311
2018/07/17,14:53:00,106.32,106.33,106.27,106.29,26590
2018/07/17,14:54:00,106.29,106.36,106.29,106.36,44734
2018/07/17,14:55:00,106.36,106.36,106.34,106.36,22970
2018/07/17,14:56:00,106.35,106.36,106.32,106.36,47833
2018/07/17,14:57:00,106.36,106.38,106.28,106.29,62318
2018/07/17,14:58:00,106.29,106.31,106.27,106.29,57297
2018/07/17,14:59:00,106.28,106.29,106.25,106.27,45364
2018/07/17,15:00:00,106.27,106.29,106.25,106.27,41828
2018/07/17,15:01:00,106.27,106.27,106.23,106.25,60469
2018/07/17,15:02:00,106.25,106.27,106.25,106.25,34164
2018/07/17,15:03:00,106.25,106.28,106.25,106.26,25019
2018/07/17,15:04:00,106.26,106.28,106.22,106.28,43635
2018/07/17,15:05:00,106.28,106.29,106.25,106.27,34429
2018/07/17,15:06:00,106.27,106.32,106.25,106.32,33137
2018/07/17,15:07:00,106.32,106.33,106.31,106.32,37529
2018/07/17,15:08:00,106.33,106.33,106.29,106.30,41889
2018/07/17,15:09:00,106.30,106.31,106.29,106.30,21441
2018/07/17,15:10:00,106.29,106.33,106.29,106.32,39470
2018/07/17,15:11:00,106.32,106.33,106.27,106.32,48383
2018/07/17,15:12:00,106.32,106.34,106.31,106.32,37140
2018/07/17,15:13:00,106.32,106.35,106.31,106.32,48540
2018/07/17,15:14:00,106.32,106.36,106.32,106.35,36935
2018/07/17,15:15:00,106.35,106.35,106.31,106.34,30278
2018/07/17,15:16:00,106.34,106.34,106.30,106.32,63583
2018/07/17,15:17:00,106.32,106.32,106.29,106.31,36138
2018/07/17,15:18:00,106.31,106.31,106.28,106.29,20726
2018/07/17,15:19:00,106.29,106.29,106.27,106.28,68606
2018/07/17,15:20:00,106.29,106.32,106.27,106.32,64145
2018/07/17,15:21:00,106.32,106.35,106.31,106.34,23674
2018/07/17,15:22:00,106.33,106.35,106.32,106.32,58763
2018/07/17,15:23:00,106.33,106.39,106.33,106.38,47323
2018/07/17,15:24:00,106.39,106.43,106.38,106.42,58462
2018/07/17,15:25:00,106.42,106.43,106.36,106.40,94580
2018/07/17,15:26:00,106.40,106.42,106.39,106.41,31158
2018/07/17,15:27:00,106.41,106.44,106.39,106.41,157204
2018/07/17,15:28:00,106.41,106.44,106.41,106.41,58498
2018/07/17,15:29:00,106.41,106.43,106.39,106.42,73946
2018/07/17,15:30:00,106.42,106.42,106.39,106.40,41119
2018/07/17,15:31:00,106.40,106.41,106.38,106.38,64289
2018/07/17,15:32:00,106.38,106.39,106.36,106.39,41463
2018/07/17,15:33:00,106.39,106.42,106.39,106.42,53412
2018/07/17,15:34:00,106.42,106.49,106.41,106.44,100278
2018/07/17,15:35:00,106.44,106.47,106.43,106.47,58678
2018/07/17,15:36:00,106.47,106.47,106.40,106.42,45905
2018/07/17,15:37:00,106.42,106.46,106.41,106.46,35022
2018/07/17,15:38:00,106.46,106.46,106.42,106.46,40923
2018/07/17,15:39:00,106.46,106.46,106.42,106.43,57922
2018/07/17,15:40:00,106.43,106.47,106.42,106.44,207300
2018/07/17,15:41:00,106.44,106.46,106.40,106.45,53103
2018/07/17,15:42:00,106.45,106.47,106.42,106.45,126244
2018/07/17,15:43:00,106.45,106.50,106.45,106.49,62655
2018/07/17,15:44:00,106.49,106.50,106.48,106.49,48227
2018/07/17,15:45:00,106.49,106.50,106.46,106.48,65440
2018/07/17,15:46:00,106.48,106.48,106.43,106.46,120038
2018/07/17,15:47:00,106.46,106.46,106.39,106.40,117895
2018/07/17,15:48:00,106.40,106.42,106.36,106.37,132916
2018/07/17,15:49:00,106.37,106.39,106.36,106.37,70505
2018/07/17,15:50:00,106.37,106.38,106.32,106.35,103345
2018/07/17,15:51:00,106.34,106.35,106.07,106.09,545675
2018/07/17,15:52:00,106.09,106.10,106.05,106.08,123363
2018/07/17,15:53:00,106.07,106.12,106.06,106.08,156335
2018/07/17,15:54:00,106.08,106.08,106.04,106.05,123040
2018/07/17,15:55:00,106.04,106.05,106.01,106.04,130642
2018/07/17,15:56:00,106.04,106.10,106.03,106.08,180884
2018/07/17,15:57:00,106.07,106.09,106.00,106.01,164570
2018/07/17,15:58:00,106.00,106.05,106.00,106.05,192061
2018/07/17,15:59:00,106.05,106.05,105.97,105.98,226781
2018/07/17,16:00:00,105.98,106.04,105.91,105.95,679333
2018/07/18,09:31:00,105.94,106.05,105.47,105.58,254151
2018/07/18,09:32:00,105.58,105.60,105.25,105.28,169063
2018/07/18,09:33:00,105.26,105.64,105.24,105.52,186877
2018/07/18,09:34:00,105.52,105.54,105.42,105.42,114660
2018/07/18,09:35:00,105.41,105.41,105.35,105.38,123463
2018/07/18,09:36:00,105.38,105.41,105.25,105.30,142579
2018/07/18,09:37:00,105.30,105.31,105.11,105.26,174373
2018/07/18,09:38:00,105.26,105.30,105.12,105.18,133735
2018/07/18,09:39:00,105.18,105.34,105.15,105.30,113217
2018/07/18,09:40:00,105.29,105.32,105.23,105.25,142905
2018/07/18,09:41:00,105.25,105.26,105.05,105.06,138350
2018/07/18,09:42:00,105.06,105.06,104.87,104.96,278018
2018/07/18,09:43:00,104.96,104.98,104.85,104.87,142313
2018/07/18,09:44:00,104.87,104.89,104.80,104.84,126962
2018/07/18,09:45:00,104.84,104.91,104.72,104.87,215820
2018/07/18,09:46:00,104.87,104.92,104.77,104.90,138164
2018/07/18,09:47:00,104.88,104.93,104.83,104.91,147036
2018/07/18,09:48:00,104.91,104.96,104.78,104.79,137368
2018/07/18,09:49:00,104.79,104.85,104.75,104.82,205237
2018/07/18,09:50:00,104.82,104.86,104.79,104.80,159501
2018/07/18,09:51:00,104.80,104.82,104.73,104.77,201206
2018/07/18,09:52:00,104.76,104.80,104.72,104.80,93641
2018/07/18,09:53:00,104.81,104.84,104.78,104.83,132202
2018/07/18,09:54:00,104.83,104.93,104.80,104.91,145941
2018/07/18,09:55:00,104.91,105.08,104.90,105.02,165496
2018/07/18,09:56:00,105.02,105.05,104.96,105.00,145105
2018/07/18,09:57:00,105.00,105.07,104.98,105.00,136368
2018/07/18,09:58:00,105.00,105.01,104.94,104.98,82684
2018/07/18,09:59:00,104.98,105.07,104.97,105.03,130812
2018/07/18,10:00:00,105.03,105.04,104.98,105.02,102396
2018/07/18,10:01:00,105.03,105.09,105.01,105.07,119336
2018/07/18,10:02:00,105.07,105.16,105.04,105.14,116575
2018/07/18,10:03:00,105.14,105.24,105.13,105.20,168781
2018/07/18,10:04:00,105.20,105.20,105.08,105.16,97220
2018/07/18,10:05:00,105.16,105.18,105.11,105.18,84502
2018/07/18,10:06:00,105.18,105.20,105.06,105.06,117393
2018/07/18,10:07:00,105.06,105.06,105.01,105.03,67490
2018/07/18,10:08:00,105.03,105.16,105.02,105.16,48031
2018/07/18,10:09:00,105.16,105.25,105.16,105.17,125755
2018/07/18,10:10:00,105.17,105.27,105.16,105.25,65108
2018/07/18,10:11:00,105.24,105.25,105.13,105.14,53600
2018/07/18,10:12:00,105.15,105.24,105.13,105.21,66335
2018/07/18,10:13:00,105.21,105.21,105.10,105.13,63216
2018/07/18,10:14:00,105.13,105.21,105.12,105.19,74254
2018/07/18,10:15:00,105.19,105.20,105.16,105.18,57731
2018/07/18,10:16:00,105.18,105.18,105.10,105.11,64416
2018/07/18,10:17:00,105.11,105.14,105.01,105.05,100365
2018/07/18,10:18:00,105.04,105.05,105.01,105.03,39969
2018/07/18,10:19:00,105.03,105.05,105.02,105.03,40422
2018/07/18,10:20:00,105.04,105.05,104.98,105.05,100631
2018/07/18,10:21:00,105.05,105.11,105.04,105.09,72774
2018/07/18,10:22:00,105.09,105.17,105.09,105.11,88904
2018/07/18,10:23:00,105.11,105.11,105.04,105.10,42588
2018/07/18,10:24:00,105.11,105.13,105.04,105.06,25422
2018/07/18,10:25:00,105.06,105.06,105.01,105.02,52542
2018/07/18,10:26:00,105.02,105.14,105.02,105.14,40263
2018/07/18,10:27:00,105.14,105.22,105.11,105.21,79362
2018/07/18,10:28:00,105.21,105.21,105.09,105.09,53480
2018/07/18,10:29:00,105.10,105.17,105.08,105.16,60114
2018/07/18,10:30:00,105.16,105.16,105.10,105.11,37898
2018/07/18,10:31:00,105.11,105.14,105.04,105.13,80570
2018/07/18,10:32:00,105.13,105.14,105.09,105.09,62995
2018/07/18,10:33:00,105.09,105.11,105.02,105.05,65662
2018/07/18,10:34:00,105.06,105.08,105.02,105.02,47130
2018/07/18,10:35:00,105.02,105.04,104.98,105.02,67659
2018/07/18,10:36:00,105.02,105.02,104.95,104.96,61979
2018/07/18,10:37:00,104.96,104.98,104.91,104.93,53105
2018/07/18,10:38:00,104.93,105.03,104.93,104.95,51779
2018/07/18,10:39:00,104.95,104.98,104.94,104.96,53180
2018/07/18,10:40:00,104.96,105.09,104.94,105.08,57130
2018/07/18,10:41:00,105.08,105.11,105.06,105.08,40769
2018/07/18,10:42:00,105.07,105.10,105.03,105.06,57301
2018/07/18,10:43:00,105.06,105.08,105.04,105.07,25100
2018/07/18,10:44:00,105.07,105.08,104.99,105.00,84877
2018/07/18,10:45:00,105.00,105.09,105.00,105.05,56533
2018/07/18,10:46:00,105.05,105.05,104.98,105.00,53347
2018/07/18,10:47:00,105.00,105.00,104.95,104.96,52231
2018/07/18,10:48:00,104.96,105.03,104.92,105.02,54692
2018/07/18,10:49:00,105.02,105.04,104.98,105.01,82888
2018/07/18,10:50:00,105.01,105.03,104.99,105.03,58871
2018/07/18,10:51:00,105.03,105.07,105.02,105.06,39896
2018/07/18,10:52:00,105.06,105.11,105.05,105.10,61979
2018/07/18,10:53:00,105.10,105.11,104.98,105.01,68371
2018/07/18,10:54:00,105.01,105.05,104.98,105.01,36269
2018/07/18,10:55:00,105.00,105.01,104.98,105.01,40521
2018/07/18,10:56:00,105.01,105.11,105.01,105.10,49675
2018/07/18,10:57:00,105.10,105.11,105.06,105.08,40950
2018/07/18,10:58:00,105.08,105.11,105.07,105.09,36461
2018/07/18,10:59:00,105.09,105.11,105.09,105.11,39712
2018/07/18,11:00:00,105.10,105.11,105.05,105.06,52485
2018/07/18,11:01:00,105.05,105.11,105.05,105.09,57027
2018/07/18,11:02:00,105.09,105.10,105.03,105.03,68073
2018/07/18,11:03:00,105.03,105.08,105.01,105.06,71833
2018/07/18,11:04:00,105.05,105.13,105.05,105.13,50896
2018/07/18,11:05:00,105.13,105.21,105.12,105.19,53404
2018/07/18,11:06:00,105.19,105.21,105.14,105.20,92768
2018/07/18,11:07:00,105.20,105.29,105.20,105.26,109104
2018/07/18,11:08:00,105.26,105.33,105.21,105.32,89887
2018/07/18,11:09:00,105.32,105.37,105.29,105.34,74825
2018/07/18,11:10:00,105.34,105.34,105.27,105.29,79817
2018/07/18,11:11:00,105.29,105.30,105.24,105.25,62420
2018/07/18,11:12:00,105.25,105.26,105.21,105.24,40888
2018/07/18,11:13:00,105.24,105.24,105.17,105.19,50083
2018/07/18,11:14:00,105.19,105.21,105.17,105.20,36970
2018/07/18,11:15:00,105.20,105.21,105.18,105.21,36407
2018/07/18,11:16:00,105.20,105.23,105.18,105.23,41996
2018/07/18,11:17:00,105.22,105.27,105.20,105.27,38848
2018/07/18,11:18:00,105.27,105.36,105.27,105.30,59419
2018/07/18,11:19:00,105.30,105.31,105.26,105.27,28770
2018/07/18,11:20:00,105.27,105.27,105.22,105.23,28588
2018/07/18,11:21:00,105.23,105.30,105.23,105.29,36112
2018/07/18,11:22:00,105.28,105.31,105.26,105.29,47787
2018/07/18,11:23:00,105.29,105.32,105.28,105.32,61558
2018/07/18,11:24:00,105.32,105.36,105.30,105.35,56914
2018/07/18,11:25:00,105.35,105.35,105.28,105.29,47087
2018/07/18,11:26:00,105.29,105.30,105.28,105.30,21979
2018/07/18,11:27:00,105.30,105.34,105.29,105.32,37073
2018/07/18,11:28:00,105.32,105.32,105.27,105.31,33601
2018/07/18,11:29:00,105.31,105.31,105.22,105.24,58130
2018/07/18,11:30:00,105.25,105.33,105.24,105.32,60184
2018/07/18,11:31:00,105.32,105.35,105.31,105.34,77693
2018/07/18,11:32:00,105.34,105.41,105.32,105.40,83715
2018/07/18,11:33:00,105.39,105.41,105.34,105.36,45473
2018/07/18,11:34:00,105.37,105.40,105.33,105.40,30792
2018/07/18,11:35:00,105.40,105.40,105.33,105.34,32312
2018/07/18,11:36:00,105.34,105.37,105.33,105.36,31416
2018/07/18,11:37:00,105.36,105.36,105.31,105.33,24985
2018/07/18,11:38:00,105.34,105.34,105.25,105.26,57767
2018/07/18,11:39:00,105.26,105.28,105.20,105.22,32431
2018/07/18,11:40:00,105.22,105.30,105.22,105.28,59902
2018/07/18,11:41:00,105.28,105.29,105.23,105.27,72867
2018/07/18,11:42:00,105.27,105.27,105.24,105.26,42990
2018/07/18,11:43:00,105.26,105.28,105.23,105.23,79305
2018/07/18,11:44:00,105.23,105.26,105.20,105.21,32909
2018/07/18,11:45:00,105.21,105.27,105.19,105.23,44296
2018/07/18,11:46:00,105.23,105.26,105.19,105.25,29245
2018/07/18,11:47:00,105.25,105.28,105.25,105.27,39353
2018/07/18,11:48:00,105.27,105.30,105.25,105.29,38081
2018/07/18,11:49:00,105.30,105.30,105.26,105.26,23431
2018/07/18,11:50:00,105.26,105.26,105.21,105.22,43723
2018/07/18,11:51:00,105.22,105.25,105.19,105.24,49958
2018/07/18,11:52:00,105.25,105.27,105.24,105.24,20860
2018/07/18,11:53:00,105.24,105.27,105.24,105.27,18290
2018/07/18,11:54:00,105.27,105.28,105.26,105.28,18990
2018/07/18,11:55:00,105.28,105.28,105.24,105.25,32623
2018/07/18,11:56:00,105.24,105.25,105.21,105.23,23573
2018/07/18,11:57:00,105.23,105.27,105.23,105.27,32731
2018/07/18,11:58:00,105.27,105.31,105.27,105.29,73516
2018/07/18,11:59:00,105.29,105.31,105.23,105.24,60832
2018/07/18,12:00:00,105.24,105.25,105.23,105.23,30028
2018/07/18,12:01:00,105.22,105.22,105.18,105.18,51252
2018/07/18,12:02:00,105.18,105.22,105.17,105.21,28457
2018/07/18,12:03:00,105.21,105.21,105.19,105.20,26158
2018/07/18,12:04:00,105.20,105.20,105.14,105.15,29057
2018/07/18,12:05:00,105.14,105.16,105.12,105.15,71116
2018/07/18,12:06:00,105.15,105.19,105.15,105.17,48243
2018/07/18,12:07:00,105.17,105.25,105.17,105.24,56572
2018/07/18,12:08:00,105.24,105.25,105.21,105.22,28765
2018/07/18,12:09:00,105.22,105.23,105.20,105.22,39922
2018/07/18,12:10:00,105.22,105.23,105.18,105.20,53686
2018/07/18,12:11:00,105.20,105.23,105.19,105.21,31981
2018/07/18,12:12:00,105.21,105.22,105.16,105.17,32900
2018/07/18,12:13:00,105.17,105.17,105.11,105.12,42456
2018/07/18,12:14:00,105.13,105.19,105.12,105.18,38944
2018/07/18,12:15:00,105.18,105.19,105.10,105.11,55048
2018/07/18,12:16:00,105.11,105.11,105.06,105.07,73790
2018/07/18,12:17:00,105.07,105.07,104.99,104.99,162162
2018/07/18,12:18:00,105.00,105.04,104.98,105.03,39214
2018/07/18,12:19:00,105.04,105.04,105.00,105.00,26226
2018/07/18,12:20:00,105.01,105.01,104.93,104.93,61627
2018/07/18,12:21:00,104.93,105.02,104.93,105.01,67934
2018/07/18,12:22:00,105.01,105.02,104.99,105.01,55988
2018/07/18,12:23:00,105.01,105.05,104.96,104.99,61573
2018/07/18,12:24:00,104.99,105.05,104.96,105.02,70621
2018/07/18,12:25:00,105.02,105.06,105.00,105.03,80838
2018/07/18,12:26:00,105.03,105.03,104.95,104.98,56080
2018/07/18,12:27:00,104.98,105.01,104.97,105.00,39525
2018/07/18,12:28:00,105.01,105.04,105.00,105.03,41346
2018/07/18,12:29:00,105.03,105.07,105.02,105.02,36837
2018/07/18,12:30:00,105.02,105.05,105.02,105.05,75651
2018/07/18,12:31:00,105.05,105.06,105.03,105.05,73135
2018/07/18,12:32:00,105.06,105.10,105.06,105.10,36940
2018/07/18,12:33:00,105.10,105.10,105.05,105.05,27647
2018/07/18,12:34:00,105.05,105.07,105.04,105.07,39724
2018/07/18,12:35:00,105.06,105.06,105.04,105.05,25527
2018/07/18,12:36:00,105.05,105.05,105.00,105.00,26357
2018/07/18,12:37:00,105.01,105.01,104.96,104.99,46607
2018/07/18,12:38:00,104.99,104.99,104.95,104.96,41687
2018/07/18,12:39:00,104.95,104.99,104.95,104.98,26522
2018/07/18,12:40:00,104.98,105.00,104.97,104.99,26377
2018/07/18,12:41:00,104.99,105.00,104.98,104.99,28206
2018/07/18,12:42:00,104.99,105.01,104.99,105.01,48055
2018/07/18,12:43:00,105.00,105.03,104.99,105.03,32614
2018/07/18,12:44:00,105.03,105.07,105.02,105.02,60359
2018/07/18,12:45:00,105.01,105.02,105.00,105.01,22243
2018/07/18,12:46:00,105.01,105.01,104.99,105.00,35827
2018/07/18,12:47:00,105.00,105.01,104.99,105.00,32325
2018/07/18,12:48:00,105.00,105.01,104.98,105.00,41393
2018/07/18,12:49:00,104.99,105.03,104.99,105.03,62885
2018/07/18,12:50:00,105.03,105.03,105.02,105.02,16053
2018/07/18,12:51:00,105.03,105.04,105.02,105.03,24772
2018/07/18,12:52:00,105.03,105.03,105.02,105.03,21437
2018/07/18,12:53:00,105.03,105.03,104.98,105.00,79921
2018/07/18,12:54:00,105.00,105.01,105.00,105.00,29409
2018/07/18,12:55:00,105.00,105.04,104.99,105.03,39089
2018/07/18,12:56:00,105.03,105.03,105.00,105.00,18182
2018/07/18,12:57:00,105.00,105.02,104.96,104.99,57634
2018/07/18,12:58:00,105.00,105.01,104.99,105.00,30355
2018/07/18,12:59:00,105.00,105.01,104.99,105.00,18897
2018/07/18,13:00:00,105.00,105.03,104.99,105.01,52903
2018/07/18,13:01:00,105.01,105.02,104.97,104.99,30958
2018/07/18,13:02:00,104.99,105.00,104.96,104.98,33213
2018/07/18,13:03:00,104.98,105.01,104.98,105.00,28826
2018/07/18,13:04:00,105.01,105.01,105.00,105.01,13046
2018/07/18,13:05:00,105.01,105.02,105.00,105.02,33844
2018/07/18,13:06:00,105.03,105.05,105.02,105.05,33692
2018/07/18,13:07:00,105.05,105.05,105.00,105.02,32858
2018/07/18,13:08:00,105.02,105.06,105.02,105.06,333299
2018/07/18,13:09:00,105.06,105.10,105.04,105.04,34907
2018/07/18,13:10:00,105.04,105.04,105.02,105.03,30559
2018/07/18,13:11:00,105.03,105.06,105.02,105.06,46680
2018/07/18,13:12:00,105.06,105.06,105.01,105.02,29088
2018/07/18,13:13:00,105.02,105.02,104.99,105.01,22135
2018/07/18,13:14:00,105.01,105.01,105.00,105.00,29423
2018/07/18,13:15:00,105.01,105.02,104.99,105.00,19929
2018/07/18,13:16:00,104.99,105.02,104.99,105.00,56402
2018/07/18,13:17:00,105.00,105.01,104.99,105.00,26536
2018/07/18,13:18:00,105.00,105.01,104.97,105.01,41791
2018/07/18,13:19:00,105.01,105.01,104.97,105.00,20854
2018/07/18,13:20:00,105.01,105.01,105.00,105.00,25223
2018/07/18,13:21:00,105.01,105.01,104.99,105.00,39631
2018/07/18,13:22:00,105.00,105.01,105.00,105.01,12918
2018/07/18,13:23:00,105.01,105.01,104.99,104.99,47524
2018/07/18,13:24:00,104.99,105.03,104.99,105.03,27372
2018/07/18,13:25:00,105.03,105.06,105.00,105.06,48648
2018/07/18,13:26:00,105.06,105.10,105.05,105.09,32145
2018/07/18,13:27:00,105.09,105.10,105.07,105.08,30907
2018/07/18,13:28:00,105.08,105.09,105.06,105.07,18490
2018/07/18,13:29:00,105.07,105.07,105.05,105.05,75142
2018/07/18,13:30:00,105.06,105.06,105.04,105.05,28250
2018/07/18,13:31:00,105.04,105.05,105.04,105.04,12803
2018/07/18,13:32:00,105.04,105.05,104.99,104.99,65238
2018/07/18,13:33:00,104.99,105.00,104.98,104.99,37991
2018/07/18,13:34:00,104.99,105.01,104.99,105.00,38589
2018/07/18,13:35:00,104.99,104.99,104.97,104.99,37213
2018/07/18,13:36:00,104.99,105.00,104.98,105.00,18980
2018/07/18,13:37:00,105.00,105.01,104.99,105.01,51844
2018/07/18,13:38:00,105.00,105.05,105.00,105.05,25297
2018/07/18,13:39:00,105.05,105.05,105.00,105.01,37773
2018/07/18,13:40:00,105.00,105.01,104.99,104.99,33857
2018/07/18,13:41:00,104.99,105.01,104.97,105.01,54525
2018/07/18,13:42:00,105.01,105.01,104.98,104.98,35933
2018/07/18,13:43:00,104.98,104.99,104.97,104.98,26305
2018/07/18,13:44:00,104.99,105.03,104.98,105.03,77774
2018/07/18,13:45:00,105.03,105.04,104.99,105.00,29046
2018/07/18,13:46:00,105.00,105.00,104.99,105.00,15558
2018/07/18,13:47:00,105.00,105.05,105.00,105.05,30021
2018/07/18,13:48:00,105.05,105.06,105.03,105.03,21870
2018/07/18,13:49:00,105.03,105.04,105.00,105.00,38827
2018/07/18,13:50:00,105.00,105.06,105.00,105.05,42264
2018/07/18,13:51:00,105.05,105.05,104.99,105.01,42949
2018/07/18,13:52:00,105.01,105.02,104.98,105.00,22232
2018/07/18,13:53:00,105.00,105.01,104.97,105.01,27406
2018/07/18,13:54:00,105.01,105.03,105.00,105.01,25120
2018/07/18,13:55:00,105.01,105.03,104.99,105.03,27156
2018/07/18,13:56:00,105.02,105.03,105.00,105.03,26763
2018/07/18,13:57:00,105.03,105.04,105.00,105.01,19107
2018/07/18,13:58:00,105.01,105.05,104.99,105.05,79143
2018/07/18,13:59:00,105.06,105.06,105.02,105.04,39126
2018/07/18,14:00:00,105.04,105.08,105.04,105.05,25722
2018/07/18,14:01:00,105.05,105.15,105.04,105.14,121603
2018/07/18,14:02:00,105.14,105.18,105.11,105.18,102561
2018/07/18,14:03:00,105.18,105.22,105.18,105.22,37781
2018/07/18,14:04:00,105.22,105.24,105.21,105.23,96228
2018/07/18,14:05:00,105.23,105.24,105.21,105.21,37354
2018/07/18,14:06:00,105.21,105.22,105.21,105.22,40156
2018/07/18,14:07:00,105.22,105.31,105.21,105.30,92652
2018/07/18,14:08:00,105.30,105.32,105.27,105.30,87035
2018/07/18,14:09:00,105.30,105.31,105.27,105.29,36698
2018/07/18,14:10:00,105.29,105.29,105.24,105.25,41274
2018/07/18,14:11:00,105.25,105.25,105.20,105.20,61042
2018/07/18,14:12:00,105.20,105.20,105.14,105.14,56551
2018/07/18,14:13:00,105.14,105.16,105.14,105.15,28992
2018/07/18,14:14:00,105.15,105.15,105.12,105.13,23264
2018/07/18,14:15:00,105.13,105.13,105.11,105.13,32747
2018/07/18,14:16:00,105.13,105.21,105.12,105.18,51014
2018/07/18,14:17:00,105.18,105.19,105.14,105.17,16781
2018/07/18,14:18:00,105.17,105.17,105.12,105.13,22691
2018/07/18,14:19:00,105.12,105.12,105.08,105.09,46770
2018/07/18,14:20:00,105.09,105.11,105.09,105.09,29253
2018/07/18,14:21:00,105.10,105.11,105.09,105.11,30172
2018/07/18,14:22:00,105.10,105.15,105.09,105.15,24428
2018/07/18,14:23:00,105.14,105.16,105.12,105.13,19426
2018/07/18,14:24:00,105.12,105.16,105.12,105.15,24374
2018/07/18,14:25:00,105.15,105.15,105.10,105.12,22915
2018/07/18,14:26:00,105.12,105.13,105.12,105.12,21626
2018/07/18,14:27:00,105.12,105.14,105.10,105.11,37497
2018/07/18,14:28:00,105.11,105.13,105.10,105.13,27317
2018/07/18,14:29:00,105.12,105.13,105.12,105.12,28416
2018/07/18,14:30:00,105.12,105.15,105.10,105.15,26956
2018/07/18,14:31:00,105.14,105.16,105.12,105.12,21269
2018/07/18,14:32:00,105.12,105.13,105.10,105.13,16637
2018/07/18,14:33:00,105.12,105.18,105.12,105.16,39835
2018/07/18,14:34:00,105.16,105.16,105.11,105.15,50883
2018/07/18,14:35:00,105.15,105.16,105.12,105.13,37819
2018/07/18,14:36:00,105.12,105.12,105.05,105.06,75932
2018/07/18,14:37:00,105.06,105.07,105.01,105.03,53009
2018/07/18,14:38:00,105.04,105.04,104.99,104.99,85432
2018/07/18,14:39:00,104.99,104.99,104.98,104.98,28084
2018/07/18,14:40:00,104.98,105.01,104.97,105.01,52012
2018/07/18,14:41:00,105.01,105.02,104.98,104.99,44741
2018/07/18,14:42:00,104.99,105.01,104.98,105.00,27420
2018/07/18,14:43:00,105.01,105.03,105.01,105.02,23101
2018/07/18,14:44:00,105.02,105.03,105.01,105.02,17573
2018/07/18,14:45:00,105.03,105.06,105.02,105.06,16925
2018/07/18,14:46:00,105.06,105.07,105.05,105.07,23569
2018/07/18,14:47:00,105.07,105.12,105.07,105.11,37051
2018/07/18,14:48:00,105.12,105.13,105.09,105.10,47324
2018/07/18,14:49:00,105.10,105.10,105.07,105.08,10585
2018/07/18,14:50:00,105.08,105.09,105.06,105.08,30175
2018/07/18,14:51:00,105.08,105.11,105.05,105.11,44193
2018/07/18,14:52:00,105.11,105.11,105.04,105.09,72841
2018/07/18,14:53:00,105.09,105.15,105.09,105.15,36812
2018/07/18,14:54:00,105.15,105.18,105.14,105.18,22512
2018/07/18,14:55:00,105.18,105.22,105.14,105.21,45689
2018/07/18,14:56:00,105.22,105.23,105.20,105.20,40210
2018/07/18,14:57:00,105.20,105.22,105.20,105.21,13861
2018/07/18,14:58:00,105.20,105.24,105.16,105.19,100536
2018/07/18,14:59:00,105.20,105.23,105.19,105.23,34141
2018/07/18,15:00:00,105.22,105.23,105.20,105.22,30252
2018/07/18,15:01:00,105.22,105.24,105.21,105.22,25728
2018/07/18,15:02:00,105.22,105.22,105.18,105.19,42469
2018/07/18,15:03:00,105.19,105.23,105.17,105.23,32214
2018/07/18,15:04:00,105.23,105.25,105.22,105.25,33165
2018/07/18,15:05:00,105.25,105.25,105.21,105.23,42647
2018/07/18,15:06:00,105.23,105.27,105.23,105.26,46067
2018/07/18,15:07:00,105.26,105.27,105.24,105.25,21598
2018/07/18,15:08:00,105.25,105.28,105.24,105.28,25662
2018/07/18,15:09:00,105.26,105.28,105.26,105.28,17909
2018/07/18,15:10:00,105.28,105.30,105.27,105.29,46721
2018/07/18,15:11:00,105.29,105.30,105.27,105.29,37604
2018/07/18,15:12:00,105.29,105.30,105.25,105.26,47365
2018/07/18,15:13:00,105.26,105.27,105.25,105.26,30498
2018/07/18,15:14:00,105.26,105.26,105.21,105.22,58091
2018/07/18,15:15:00,105.22,105.26,105.22,105.23,52480
2018/07/18,15:16:00,105.23,105.27,105.21,105.25,77382
2018/07/18,15:17:00,105.25,105.28,105.25,105.26,28965
2018/07/18,15:18:00,105.26,105.29,105.25,105.29,30568
2018/07/18,15:19:00,105.29,105.30,105.26,105.27,39924
2018/07/18,15:20:00,105.27,105.30,105.27,105.28,52292
2018/07/18,15:21:00,105.28,105.28,105.23,105.23,99812
2018/07/18,15:22:00,105.24,105.29,105.23,105.28,66853
2018/07/18,15:23:00,105.28,105.29,105.26,105.27,38682
2018/07/18,15:24:00,105.27,105.28,105.26,105.28,22524
2018/07/18,15:25:00,105.28,105.28,105.24,105.25,78806
2018/07/18,15:26:00,105.24,105.25,105.22,105.22,149405
2018/07/18,15:27:00,105.22,105.23,105.17,105.17,36106
2018/07/18,15:28:00,105.17,105.18,105.13,105.15,71565
2018/07/18,15:29:00,105.15,105.16,105.10,105.12,198013
2018/07/18,15:30:00,105.12,105.16,105.11,105.16,48071
2018/07/18,15:31:00,105.16,105.19,105.16,105.19,35541
2018/07/18,15:32:00,105.19,105.19,105.17,105.18,120977
2018/07/18,15:33:00,105.18,105.18,105.15,105.15,100454
2018/07/18,15:34:00,105.16,105.16,105.13,105.14,77467
2018/07/18,15:35:00,105.14,105.15,105.10,105.12,49737
2018/07/18,15:36:00,105.12,105.13,105.10,105.11,80180
2018/07/18,15:37:00,105.11,105.13,105.10,105.11,65023
2018/07/18,15:38:00,105.11,105.11,105.09,105.10,32275
2018/07/18,15:39:00,105.09,105.10,105.08,105.09,45239
2018/07/18,15:40:00,105.08,105.09,105.07,105.07,66561
2018/07/18,15:41:00,105.08,105.08,105.05,105.05,53342
2018/07/18,15:42:00,105.05,105.06,105.04,105.05,64550
2018/07/18,15:43:00,105.05,105.05,105.04,105.05,47003
2018/07/18,15:44:00,105.05,105.06,105.03,105.05,105938
2018/07/18,15:45:00,105.05,105.05,105.04,105.05,32976
2018/07/18,15:46:00,105.05,105.16,105.04,105.16,174360
2018/07/18,15:47:00,105.16,105.19,105.14,105.19,77590
2018/07/18,15:48:00,105.19,105.19,105.15,105.17,56234
2018/07/18,15:49:00,105.17,105.22,105.16,105.21,112675
2018/07/18,15:50:00,105.21,105.23,105.19,105.23,74171
2018/07/18,15:51:00,105.22,105.35,105.18,105.33,297468
2018/07/18,15:52:00,105.33,105.33,105.27,105.29,95141
2018/07/18,15:53:00,105.29,105.29,105.23,105.24,86975
2018/07/18,15:54:00,105.24,105.25,105.19,105.20,255241
2018/07/18,15:55:00,105.20,105.21,105.19,105.21,90738
2018/07/18,15:56:00,105.21,105.25,105.20,105.24,133001
2018/07/18,15:57:00,105.24,105.25,105.21,105.22,147518
2018/07/18,15:58:00,105.22,105.23,105.17,105.17,339512
2018/07/18,15:59:00,105.18,105.18,105.11,105.12,326205
2018/07/18,16:00:00,105.13,105.21,105.07,105.12,878793
2018/07/19,09:31:00,104.93,104.93,104.71,104.77,200792
2018/07/19,09:32:00,104.77,104.97,104.73,104.90,139977
2018/07/19,09:33:00,104.91,104.96,104.82,104.95,133664
2018/07/19,09:34:00,104.95,105.05,104.75,104.77,207400
2018/07/19,09:35:00,104.77,104.95,104.76,104.95,124166
2018/07/19,09:36:00,104.95,105.10,104.95,105.08,140074
2018/07/19,09:37:00,105.08,105.08,104.98,105.03,85576
2018/07/19,09:38:00,105.03,105.19,105.02,105.18,83231
2018/07/19,09:39:00,105.18,105.24,105.17,105.17,121421
2018/07/19,09:40:00,105.17,105.30,105.16,105.27,163820
2018/07/19,09:41:00,105.28,105.31,105.25,105.27,138748
2018/07/19,09:42:00,105.27,105.27,105.08,105.08,147826
2018/07/19,09:43:00,105.09,105.12,105.05,105.07,107561
2018/07/19,09:44:00,105.06,105.08,104.98,104.98,110104
2018/07/19,09:45:00,104.98,104.98,104.70,104.71,228772
2018/07/19,09:46:00,104.71,104.88,104.70,104.88,136061
2018/07/19,09:47:00,104.88,104.90,104.79,104.84,123219
2018/07/19,09:48:00,104.84,104.88,104.80,104.86,68637
2018/07/19,09:49:00,104.85,104.87,104.78,104.78,91143
2018/07/19,09:50:00,104.78,104.83,104.75,104.77,94422
2018/07/19,09:51:00,104.77,104.81,104.73,104.74,122879
2018/07/19,09:52:00,104.73,104.75,104.60,104.60,138230
2018/07/19,09:53:00,104.60,104.60,104.30,104.33,248643
2018/07/19,09:54:00,104.34,104.42,104.32,104.38,101710
2018/07/19,09:55:00,104.38,104.39,104.26,104.35,97683
2018/07/19,09:56:00,104.35,104.40,104.26,104.26,136444
2018/07/19,09:57:00,104.26,104.35,104.23,104.33,114736
2018/07/19,09:58:00,104.33,104.35,104.22,104.30,117076
2018/07/19,09:59:00,104.25,104.27,104.18,104.27,101301
2018/07/19,10:00:00,104.27,104.49,104.24,104.48,262797
2018/07/19,10:01:00,104.49,104.50,104.39,104.40,162370
2018/07/19,10:02:00,104.40,104.50,104.40,104.47,70886
2018/07/19,10:03:00,104.47,104.48,104.40,104.40,69948
2018/07/19,10:04:00,104.40,104.44,104.39,104.41,91380
2018/07/19,10:05:00,104.41,104.41,104.34,104.35,56222
2018/07/19,10:06:00,104.35,104.43,104.32,104.43,65417
2018/07/19,10:07:00,104.43,104.46,104.34,104.36,88367
2018/07/19,10:08:00,104.36,104.43,104.34,104.41,50809
2018/07/19,10:09:00,104.42,104.44,104.37,104.41,59077
2018/07/19,10:10:00,104.40,104.41,104.29,104.29,66045
2018/07/19,10:11:00,104.28,104.41,104.28,104.41,47199
2018/07/19,10:12:00,104.40,104.43,104.37,104.37,64568
2018/07/19,10:13:00,104.38,104.43,104.36,104.39,67359
2018/07/19,10:14:00,104.39,104.40,104.36,104.38,46506
2018/07/19,10:15:00,104.38,104.48,104.38,104.46,120988
2018/07/19,10:16:00,104.46,104.46,104.40,104.40,55686
2018/07/19,10:17:00,104.40,104.42,104.36,104.38,41618
2018/07/19,10:18:00,104.37,104.43,104.37,104.43,41022
2018/07/19,10:19:00,104.43,104.53,104.41,104.53,70893
2018/07/19,10:20:00,104.53,104.66,104.50,104.65,105655
2018/07/19,10:21:00,104.63,104.67,104.60,104.65,63774
2018/07/19,10:22:00,104.65,104.65,104.54,104.54,61182
2018/07/19,10:23:00,104.54,104.63,104.51,104.63,46750
2018/07/19,10:24:00,104.63,104.67,104.62,104.67,45163
2018/07/19,10:25:00,104.67,104.71,104.59,104.60,110100
2018/07/19,10:26:00,104.60,104.64,104.58,104.61,37824
2018/07/19,10:27:00,104.61,104.63,104.59,104.59,41255
2018/07/19,10:28:00,104.60,104.60,104.55,104.56,39846
2018/07/19,10:29:00,104.57,104.59,104.52,104.59,71248
2018/07/19,10:30:00,104.59,104.62,104.57,104.57,29177
2018/07/19,10:31:00,104.57,104.57,104.44,104.47,78018
2018/07/19,10:32:00,104.47,104.53,104.44,104.52,101863
2018/07/19,10:33:00,104.52,104.55,104.47,104.55,51002
2018/07/19,10:34:00,104.55,104.57,104.51,104.56,46327
2018/07/19,10:35:00,104.55,104.59,104.54,104.57,59490
2018/07/19,10:36:00,104.57,104.61,104.55,104.60,63615
2018/07/19,10:37:00,104.60,104.62,104.45,104.46,160695
2018/07/19,10:38:00,104.46,104.54,104.43,104.51,124244
2018/07/19,10:39:00,104.51,104.58,104.50,104.54,68634
2018/07/19,10:40:00,104.54,104.56,104.49,104.56,50141
2018/07/19,10:41:00,104.56,104.66,104.56,104.60,111743
2018/07/19,10:42:00,104.60,104.61,104.52,104.53,74847
2018/07/19,10:43:00,104.53,104.58,104.52,104.57,149748
2018/07/19,10:44:00,104.57,104.60,104.56,104.58,27559
2018/07/19,10:45:00,104.59,104.60,104.57,104.58,39127
2018/07/19,10:46:00,104.59,104.69,104.56,104.64,80523
2018/07/19,10:47:00,104.64,104.77,104.64,104.76,123036
2018/07/19,10:48:00,104.76,104.77,104.67,104.69,76942
2018/07/19,10:49:00,104.69,104.70,104.64,104.68,58095
2018/07/19,10:50:00,104.68,104.71,104.66,104.70,31880
2018/07/19,10:51:00,104.70,104.70,104.61,104.62,37347
2018/07/19,10:52:00,104.63,104.68,104.63,104.68,46378
2018/07/19,10:53:00,104.68,104.77,104.68,104.76,44524
2018/07/19,10:54:00,104.76,104.80,104.74,104.79,54652
2018/07/19,10:55:00,104.79,104.88,104.79,104.83,110327
2018/07/19,10:56:00,104.84,104.89,104.83,104.86,65944
2018/07/19,10:57:00,104.86,104.96,104.85,104.93,62024
2018/07/19,10:58:00,104.93,104.97,104.92,104.97,51123
2018/07/19,10:59:00,104.97,104.98,104.93,104.97,88626
2018/07/19,11:00:00,104.96,105.03,104.92,104.93,114837
2018/07/19,11:01:00,104.93,105.00,104.91,105.00,87308
2018/07/19,11:02:00,104.99,105.00,104.93,104.95,43770
2018/07/19,11:03:00,104.95,104.99,104.94,104.95,92962
2018/07/19,11:04:00,104.95,104.99,104.93,104.98,53273
2018/07/19,11:05:00,104.98,104.99,104.91,104.93,44007
2018/07/19,11:06:00,104.93,105.00,104.91,104.99,40568
2018/07/19,11:07:00,104.99,105.03,104.96,104.98,76755
2018/07/19,11:08:00,104.98,105.02,104.97,105.00,72526
2018/07/19,11:09:00,105.00,105.05,104.98,105.02,103474
2018/07/19,11:10:00,105.02,105.02,104.93,104.95,57271
2018/07/19,11:11:00,104.95,104.97,104.90,104.93,56374
2018/07/19,11:12:00,104.92,104.94,104.87,104.88,50791
2018/07/19,11:13:00,104.88,104.90,104.86,104.87,25752
2018/07/19,11:14:00,104.88,104.89,104.86,104.88,23790
2018/07/19,11:15:00,104.88,104.88,104.85,104.87,25798
2018/07/19,11:16:00,104.87,104.94,104.85,104.90,53746
2018/07/19,11:17:00,104.90,104.93,104.88,104.92,43942
2018/07/19,11:18:00,104.92,104.95,104.92,104.95,42278
2018/07/19,11:19:00,104.95,105.04,104.95,105.03,70235
2018/07/19,11:20:00,105.04,105.06,105.03,105.04,59844
2018/07/19,11:21:00,105.04,105.04,104.99,105.03,71121
2018/07/19,11:22:00,105.03,105.07,105.02,105.05,60330
2018/07/19,11:23:00,105.05,105.06,105.00,105.04,79037
2018/07/19,11:24:00,105.04,105.06,105.02,105.03,24920
2018/07/19,11:25:00,105.02,105.06,105.02,105.05,33795
2018/07/19,11:26:00,105.05,105.07,105.01,105.06,32072
2018/07/19,11:27:00,105.06,105.07,105.01,105.02,66938
2018/07/19,11:28:00,105.02,105.06,105.00,105.02,58601
2018/07/19,11:29:00,105.02,105.06,105.00,105.01,48258
2018/07/19,11:30:00,105.01,105.04,104.99,104.99,48080
2018/07/19,11:31:00,104.99,105.03,104.97,104.99,32492
2018/07/19,11:32:00,104.98,105.03,104.94,105.02,83880
2018/07/19,11:33:00,105.02,105.03,104.99,105.00,57943
2018/07/19,11:34:00,105.00,105.01,104.98,104.99,50272
2018/07/19,11:35:00,104.99,105.04,104.97,105.04,30859
2018/07/19,11:36:00,105.04,105.04,104.98,104.98,50330
2018/07/19,11:37:00,104.99,105.00,104.97,104.99,28781
2018/07/19,11:38:00,105.00,105.02,104.97,105.00,46707
2018/07/19,11:39:00,105.00,105.02,104.94,104.94,50220
2018/07/19,11:40:00,104.94,104.95,104.87,104.91,62549
2018/07/19,11:41:00,104.91,104.98,104.91,104.98,34506
2018/07/19,11:42:00,104.98,105.03,104.97,105.00,47066
2018/07/19,11:43:00,105.01,105.01,104.98,104.99,61904
2018/07/19,11:44:00,104.99,105.06,104.99,105.05,45088
2018/07/19,11:45:00,105.05,105.07,105.01,105.05,55227
2018/07/19,11:46:00,105.05,105.09,105.05,105.06,32125
2018/07/19,11:47:00,105.06,105.09,105.01,105.04,30618
2018/07/19,11:48:00,105.05,105.08,105.03,105.08,35567
2018/07/19,11:49:00,105.07,105.09,105.02,105.05,42465
2018/07/19,11:50:00,105.06,105.06,105.02,105.03,36924
2018/07/19,11:51:00,105.04,105.09,105.02,105.09,28883
2018/07/19,11:52:00,105.09,105.19,105.09,105.19,122779
2018/07/19,11:53:00,105.18,105.22,105.17,105.20,75143
2018/07/19,11:54:00,105.20,105.22,105.16,105.19,41244
2018/07/19,11:55:00,105.19,105.23,105.19,105.21,54999
2018/07/19,11:56:00,105.21,105.23,105.20,105.23,27840
2018/07/19,11:57:00,105.23,105.23,105.15,105.18,85765
2018/07/19,11:58:00,105.18,105.18,105.12,105.12,51039
2018/07/19,11:59:00,105.12,105.13,105.10,105.11,68719
2018/07/19,12:00:00,105.11,105.16,105.10,105.13,47101
2018/07/19,12:01:00,105.13,105.17,105.10,105.10,36128
2018/07/19,12:02:00,105.11,105.11,105.07,105.07,83025
2018/07/19,12:03:00,105.08,105.12,105.07,105.12,70996
2018/07/19,12:04:00,105.10,105.12,105.07,105.08,52111
2018/07/19,12:05:00,105.08,105.09,105.04,105.09,55749
2018/07/19,12:06:00,105.09,105.09,105.04,105.05,55232
2018/07/19,12:07:00,105.05,105.05,105.01,105.02,46664
2018/07/19,12:08:00,105.02,105.02,104.97,105.00,97296
2018/07/19,12:09:00,105.00,105.02,104.94,104.95,58409
2018/07/19,12:10:00,104.94,104.99,104.94,104.99,31919
2018/07/19,12:11:00,104.98,105.01,104.98,104.99,26814
2018/07/19,12:12:00,104.99,104.99,104.97,104.99,33318
2018/07/19,12:13:00,104.99,105.02,104.98,104.99,16104
2018/07/19,12:14:00,105.00,105.03,104.98,105.02,23126
2018/07/19,12:15:00,105.01,105.01,104.95,104.96,73156
2018/07/19,12:16:00,104.97,104.97,104.93,104.94,26842
2018/07/19,12:17:00,104.95,104.97,104.93,104.94,29400
2018/07/19,12:18:00,104.94,104.95,104.91,104.94,32320
2018/07/19,12:19:00,104.94,104.95,104.91,104.93,73683
2018/07/19,12:20:00,104.93,104.93,104.90,104.91,27769
2018/07/19,12:21:00,104.91,104.92,104.86,104.86,45547
2018/07/19,12:22:00,104.86,104.91,104.86,104.90,27765
2018/07/19,12:23:00,104.90,104.95,104.90,104.94,34480
2018/07/19,12:24:00,104.94,104.95,104.82,104.83,97071
2018/07/19,12:25:00,104.84,104.85,104.76,104.78,52931
2018/07/19,12:26:00,104.78,104.80,104.76,104.76,20500
2018/07/19,12:27:00,104.77,104.77,104.69,104.70,52243
2018/07/19,12:28:00,104.70,104.71,104.67,104.70,44210
2018/07/19,12:29:00,104.70,104.72,104.67,104.70,92225
2018/07/19,12:30:00,104.70,104.70,104.68,104.69,36934
2018/07/19,12:31:00,104.69,104.70,104.69,104.70,22617
2018/07/19,12:32:00,104.70,104.76,104.69,104.76,54998
2018/07/19,12:33:00,104.76,104.82,104.76,104.82,30101
2018/07/19,12:34:00,104.82,104.84,104.80,104.84,39595
2018/07/19,12:35:00,104.84,104.84,104.78,104.80,34253
2018/07/19,12:36:00,104.80,104.80,104.69,104.70,48234
2018/07/19,12:37:00,104.69,104.73,104.68,104.70,52597
2018/07/19,12:38:00,104.70,104.75,104.70,104.72,36660
2018/07/19,12:39:00,104.72,104.74,104.68,104.68,30743
2018/07/19,12:40:00,104.69,104.72,104.66,104.67,197571
2018/07/19,12:41:00,104.67,104.68,104.62,104.62,25991
2018/07/19,12:42:00,104.63,104.63,104.48,104.51,92273
2018/07/19,12:43:00,104.51,104.56,104.51,104.56,31947
2018/07/19,12:44:00,104.55,104.58,104.54,104.55,33607
2018/07/19,12:45:00,104.55,104.55,104.51,104.52,40656
2018/07/19,12:46:00,104.52,104.52,104.41,104.44,48027
2018/07/19,12:47:00,104.43,104.46,104.36,104.41,98562
2018/07/19,12:48:00,104.41,104.46,104.39,104.41,87133
2018/07/19,12:49:00,104.41,104.44,104.37,104.39,53993
2018/07/19,12:50:00,104.39,104.46,104.39,104.45,30066
2018/07/19,12:51:00,104.45,104.49,104.43,104.45,41378
2018/07/19,12:52:00,104.45,104.52,104.45,104.49,29958
2018/07/19,12:53:00,104.49,104.53,104.47,104.52,32933
2018/07/19,12:54:00,104.52,104.53,104.50,104.52,26152
2018/07/19,12:55:00,104.53,104.53,104.50,104.52,26138
2018/07/19,12:56:00,104.52,104.53,104.50,104.51,38355
2018/07/19,12:57:00,104.51,104.53,104.49,104.53,62463
2018/07/19,12:58:00,104.53,104.54,104.51,104.51,28649
2018/07/19,12:59:00,104.51,104.54,104.49,104.52,31639
2018/07/19,13:00:00,104.52,104.53,104.50,104.52,62061
2018/07/19,13:01:00,104.52,104.52,104.46,104.48,66170
2018/07/19,13:02:00,104.47,104.50,104.46,104.47,62443
2018/07/19,13:03:00,104.47,104.69,104.47,104.69,143620
2018/07/19,13:04:00,104.69,104.70,104.46,104.50,154437
2018/07/19,13:05:00,104.50,104.51,104.39,104.51,73500
2018/07/19,13:06:00,104.51,104.57,104.42,104.56,34929
2018/07/19,13:07:00,104.56,104.60,104.53,104.59,79185
2018/07/19,13:08:00,104.59,104.67,104.58,104.66,67154
2018/07/19,13:09:00,104.64,104.66,104.62,104.63,34839
2018/07/19,13:10:00,104.63,104.66,104.62,104.63,34322
2018/07/19,13:11:00,104.63,104.64,104.58,104.63,34386
2018/07/19,13:12:00,104.63,104.68,104.60,104.63,44491
2018/07/19,13:13:00,104.64,104.66,104.60,104.62,30558
2018/07/19,13:14:00,104.62,104.62,104.59,104.60,17410
2018/07/19,13:15:00,104.60,104.61,104.54,104.55,35876
2018/07/19,13:16:00,104.55,104.57,104.49,104.57,41611
2018/07/19,13:17:00,104.57,104.61,104.55,104.61,32052
2018/07/19,13:18:00,104.61,104.62,104.57,104.59,26085
2018/07/19,13:19:00,104.60,104.66,104.59,104.61,40833
2018/07/19,13:20:00,104.61,104.64,104.61,104.63,25448
2018/07/19,13:21:00,104.63,104.69,104.61,104.69,50119
2018/07/19,13:22:00,104.68,104.73,104.66,104.73,52263
2018/07/19,13:23:00,104.73,104.73,104.67,104.71,37129
2018/07/19,13:24:00,104.71,104.82,104.71,104.80,102436
2018/07/19,13:25:00,104.80,104.80,104.77,104.78,30773
2018/07/19,13:26:00,104.78,104.81,104.76,104.79,42917
2018/07/19,13:27:00,104.79,104.79,104.74,104.76,45988
2018/07/19,13:28:00,104.76,104.77,104.72,104.74,48641
2018/07/19,13:29:00,104.74,104.75,104.70,104.70,56166
2018/07/19,13:30:00,104.71,104.71,104.67,104.67,44837
2018/07/19,13:31:00,104.67,104.69,104.64,104.66,34197
2018/07/19,13:32:00,104.66,104.67,104.66,104.67,16618
2018/07/19,13:33:00,104.67,104.70,104.65,104.68,42813
2018/07/19,13:34:00,104.68,104.69,104.66,104.68,45629
2018/07/19,13:35:00,104.68,104.68,104.65,104.67,29263
2018/07/19,13:36:00,104.67,104.69,104.66,104.68,55700
2018/07/19,13:37:00,104.68,104.74,104.67,104.72,34387
2018/07/19,13:38:00,104.73,104.83,104.71,104.81,81621
2018/07/19,13:39:00,104.82,104.84,104.78,104.81,41219
2018/07/19,13:40:00,104.81,104.81,104.76,104.78,28099
2018/07/19,13:41:00,104.78,104.78,104.73,104.74,35436
2018/07/19,13:42:00,104.74,104.76,104.72,104.73,26364
2018/07/19,13:43:00,104.73,104.75,104.73,104.73,26232
2018/07/19,13:44:00,104.73,104.75,104.69,104.70,41722
2018/07/19,13:45:00,104.70,104.72,104.69,104.70,46373
2018/07/19,13:46:00,104.71,104.72,104.70,104.71,33230
2018/07/19,13:47:00,104.71,104.72,104.69,104.72,40622
2018/07/19,13:48:00,104.72,104.75,104.71,104.74,46695
2018/07/19,13:49:00,104.73,104.76,104.71,104.74,28184
2018/07/19,13:50:00,104.74,104.78,104.72,104.72,50207
2018/07/19,13:51:00,104.72,104.73,104.68,104.71,50372
2018/07/19,13:52:00,104.71,104.71,104.69,104.70,21033
2018/07/19,13:53:00,104.70,104.73,104.68,104.73,31003
2018/07/19,13:54:00,104.73,104.77,104.73,104.76,42416
2018/07/19,13:55:00,104.75,104.78,104.75,104.78,36957
2018/07/19,13:56:00,104.78,104.78,104.72,104.74,26149
2018/07/19,13:57:00,104.75,104.76,104.71,104.72,29323
2018/07/19,13:58:00,104.72,104.73,104.67,104.68,40497
2018/07/19,13:59:00,104.68,104.68,104.65,104.68,34261
2018/07/19,14:00:00,104.68,104.69,104.64,104.65,42236
2018/07/19,14:01:00,104.65,104.69,104.64,104.66,60383
2018/07/19,14:02:00,104.66,104.66,104.64,104.66,28052
2018/07/19,14:03:00,104.66,104.69,104.65,104.69,58578
2018/07/19,14:04:00,104.69,104.70,104.65,104.65,26011
2018/07/19,14:05:00,104.65,104.70,104.63,104.64,162050
2018/07/19,14:06:00,104.64,104.66,104.63,104.63,28057
2018/07/19,14:07:00,104.63,104.64,104.58,104.63,86386
2018/07/19,14:08:00,104.64,104.66,104.60,104.61,48790
2018/07/19,14:09:00,104.61,104.63,104.56,104.56,41076
2018/07/19,14:10:00,104.56,104.56,104.52,104.54,112784
2018/07/19,14:11:00,104.54,104.54,104.46,104.46,122084
2018/07/19,14:12:00,104.46,104.47,104.37,104.39,79661
2018/07/19,14:13:00,104.39,104.47,104.38,104.45,51002
2018/07/19,14:14:00,104.44,104.50,104.41,104.49,34958
2018/07/19,14:15:00,104.49,104.51,104.49,104.50,30301
2018/07/19,14:16:00,104.50,104.53,104.49,104.52,22567
2018/07/19,14:17:00,104.52,104.57,104.52,104.53,43819
2018/07/19,14:18:00,104.53,104.56,104.51,104.52,31400
2018/07/19,14:19:00,104.52,104.53,104.51,104.53,17244
2018/07/19,14:20:00,104.52,104.58,104.52,104.56,19939
2018/07/19,14:21:00,104.56,104.57,104.48,104.49,53299
2018/07/19,14:22:00,104.49,104.52,104.48,104.51,19696
2018/07/19,14:23:00,104.51,104.60,104.51,104.59,54247
2018/07/19,14:24:00,104.59,104.60,104.58,104.59,26822
2018/07/19,14:25:00,104.59,104.60,104.50,104.52,42881
2018/07/19,14:26:00,104.52,104.52,104.49,104.51,31808
2018/07/19,14:27:00,104.51,104.51,104.45,104.47,31693
2018/07/19,14:28:00,104.47,104.48,104.42,104.46,58598
2018/07/19,14:29:00,104.46,104.56,104.46,104.56,77588
2018/07/19,14:30:00,104.56,104.56,104.48,104.49,47684
2018/07/19,14:31:00,104.49,104.55,104.49,104.52,41624
2018/07/19,14:32:00,104.52,104.56,104.51,104.55,46957
2018/07/19,14:33:00,104.55,104.56,104.47,104.48,49802
2018/07/19,14:34:00,104.48,104.60,104.45,104.58,107439
2018/07/19,14:35:00,104.58,104.61,104.57,104.61,65779
2018/07/19,14:36:00,104.61,104.61,104.52,104.55,54806
2018/07/19,14:37:00,104.55,104.58,104.52,104.53,46664
2018/07/19,14:38:00,104.52,104.52,104.45,104.47,36643
2018/07/19,14:39:00,104.47,104.47,104.44,104.45,36136
2018/07/19,14:40:00,104.45,104.47,104.42,104.42,28165
2018/07/19,14:41:00,104.42,104.50,104.42,104.49,32929
2018/07/19,14:42:00,104.49,104.54,104.47,104.53,22309
2018/07/19,14:43:00,104.53,104.56,104.52,104.52,22146
2018/07/19,14:44:00,104.52,104.53,104.49,104.51,33770
2018/07/19,14:45:00,104.51,104.55,104.49,104.50,29348
2018/07/19,14:46:00,104.50,104.53,104.43,104.44,37862
2018/07/19,14:47:00,104.44,104.47,104.42,104.45,47245
2018/07/19,14:48:00,104.45,104.49,104.45,104.47,21086
2018/07/19,14:49:00,104.47,104.49,104.43,104.49,59141
2018/07/19,14:50:00,104.48,104.49,104.45,104.46,44650
2018/07/19,14:51:00,104.46,104.47,104.37,104.39,73463
2018/07/19,14:52:00,104.39,104.41,104.36,104.40,63163
2018/07/19,14:53:00,104.40,104.40,104.35,104.36,52136
2018/07/19,14:54:00,104.36,104.38,104.35,104.36,54274
2018/07/19,14:55:00,104.36,104.36,104.29,104.30,63490
2018/07/19,14:56:00,104.30,104.31,104.28,104.29,76731
2018/07/19,14:57:00,104.29,104.30,104.22,104.23,78763
2018/07/19,14:58:00,104.24,104.24,104.21,104.21,50543
2018/07/19,14:59:00,104.21,104.32,104.21,104.30,78714
2018/07/19,15:00:00,104.30,104.30,104.23,104.24,228505
2018/07/19,15:01:00,104.24,104.29,104.19,104.25,112871
2018/07/19,15:02:00,104.25,104.25,104.20,104.21,76634
2018/07/19,15:03:00,104.21,104.22,104.20,104.21,106530
2018/07/19,15:04:00,104.21,104.22,104.20,104.20,39796
2018/07/19,15:05:00,104.20,104.22,104.19,104.20,65598
2018/07/19,15:06:00,104.20,104.24,104.20,104.21,70977
2018/07/19,15:07:00,104.21,104.24,104.21,104.24,90199
2018/07/19,15:08:00,104.24,104.27,104.23,104.25,55897
2018/07/19,15:09:00,104.25,104.26,104.23,104.24,47830
2018/07/19,15:10:00,104.24,104.24,104.21,104.21,49636
2018/07/19,15:11:00,104.21,104.21,104.16,104.16,112051
2018/07/19,15:12:00,104.16,104.17,104.15,104.17,59617
2018/07/19,15:13:00,104.16,104.19,104.08,104.08,160375
2018/07/19,15:14:00,104.09,104.09,103.97,103.99,248641
2018/07/19,15:15:00,103.99,104.04,103.92,103.92,286657
2018/07/19,15:16:00,103.92,103.94,103.89,103.94,123268
2018/07/19,15:17:00,103.94,104.04,103.93,103.99,131955
2018/07/19,15:18:00,103.99,104.01,103.95,103.97,68634
2018/07/19,15:19:00,103.97,103.99,103.96,103.98,53776
2018/07/19,15:20:00,103.98,104.01,103.97,104.00,79894
2018/07/19,15:21:00,104.00,104.04,103.99,104.03,89812
2018/07/19,15:22:00,104.04,104.13,104.02,104.10,90393
2018/07/19,15:23:00,104.10,104.21,104.10,104.19,70912
2018/07/19,15:24:00,104.19,104.24,104.13,104.24,120280
2018/07/19,15:25:00,104.24,104.24,104.18,104.19,73336
2018/07/19,15:26:00,104.20,104.20,104.13,104.13,65898
2018/07/19,15:27:00,104.14,104.14,104.03,104.04,102783
2018/07/19,15:28:00,104.04,104.05,104.01,104.04,73589
2018/07/19,15:29:00,104.03,104.06,104.03,104.03,101712
2018/07/19,15:30:00,104.04,104.10,104.02,104.09,111797
2018/07/19,15:31:00,104.09,104.11,104.03,104.08,110103
2018/07/19,15:32:00,104.08,104.16,104.07,104.14,69807
2018/07/19,15:33:00,104.14,104.14,104.08,104.10,94598
2018/07/19,15:34:00,104.10,104.20,104.08,104.19,106529
2018/07/19,15:35:00,104.19,104.21,104.14,104.16,90566
2018/07/19,15:36:00,104.15,104.21,104.15,104.16,96578
2018/07/19,15:37:00,104.16,104.19,104.14,104.17,97210
2018/07/19,15:38:00,104.17,104.28,104.17,104.23,142131
2018/07/19,15:39:00,104.24,104.32,104.23,104.32,104319
2018/07/19,15:40:00,104.32,104.38,104.32,104.34,111932
2018/07/19,15:41:00,104.34,104.35,104.29,104.34,104587
2018/07/19,15:42:00,104.34,104.37,104.32,104.33,73910
2018/07/19,15:43:00,104.33,104.43,104.33,104.40,193555
2018/07/19,15:44:00,104.40,104.47,104.37,104.46,89261
2018/07/19,15:45:00,104.46,104.48,104.42,104.44,93822
2018/07/19,15:46:00,104.44,104.46,104.41,104.41,99641
2018/07/19,15:47:00,104.41,104.45,104.36,104.36,108609
2018/07/19,15:48:00,104.37,104.45,104.37,104.38,139784
2018/07/19,15:49:00,104.38,104.39,104.27,104.28,134391
2018/07/19,15:50:00,104.28,104.35,104.26,104.30,122390
2018/07/19,15:51:00,104.30,104.40,104.16,104.18,303645
2018/07/19,15:52:00,104.17,104.20,104.12,104.18,144612
2018/07/19,15:53:00,104.18,104.26,104.18,104.26,148340
2018/07/19,15:54:00,104.26,104.29,104.24,104.29,256155
2018/07/19,15:55:00,104.29,104.33,104.27,104.31,172264
2018/07/19,15:56:00,104.31,104.31,104.25,104.29,260610
2018/07/19,15:57:00,104.29,104.36,104.28,104.36,371555
2018/07/19,15:58:00,104.36,104.45,104.33,104.38,318744
2018/07/19,15:59:00,104.38,104.38,104.26,104.28,379655
2018/07/19,16:00:00,104.28,104.77,104.28,104.40,626483
2018/07/20,09:31:00,108.08,108.20,107.56,107.91,3326060
2018/07/20,09:32:00,107.91,108.08,107.82,108.00,761028
2018/07/20,09:33:00,108.00,108.03,107.72,107.94,655073
2018/07/20,09:34:00,107.94,107.96,107.40,107.53,430607
2018/07/20,09:35:00,107.54,107.63,107.15,107.17,386110
2018/07/20,09:36:00,107.15,107.30,106.70,106.89,653573
2018/07/20,09:37:00,106.89,107.29,106.89,107.26,492439
2018/07/20,09:38:00,107.27,107.49,107.22,107.46,435532
2018/07/20,09:39:00,107.46,107.62,107.44,107.61,400233
2018/07/20,09:40:00,107.61,107.76,107.44,107.50,435477
2018/07/20,09:41:00,107.50,107.68,107.49,107.51,390688
2018/07/20,09:42:00,107.52,107.59,107.49,107.57,283300
2018/07/20,09:43:00,107.57,107.84,107.56,107.82,562229
2018/07/20,09:44:00,107.82,107.83,107.54,107.59,339150
2018/07/20,09:45:00,107.58,107.61,107.49,107.54,385595
2018/07/20,09:46:00,107.54,107.58,107.48,107.53,324030
2018/07/20,09:47:00,107.53,107.54,107.36,107.50,319924
2018/07/20,09:48:00,107.49,107.50,107.39,107.40,244403
2018/07/20,09:49:00,107.40,107.47,107.32,107.34,189095
2018/07/20,09:50:00,107.34,107.49,107.32,107.49,295119
2018/07/20,09:51:00,107.49,107.58,107.39,107.43,222201
2018/07/20,09:52:00,107.42,107.43,107.06,107.07,222566
2018/07/20,09:53:00,107.07,107.14,106.99,107.14,287556
2018/07/20,09:54:00,107.14,107.29,107.09,107.21,148063
2018/07/20,09:55:00,107.21,107.28,107.14,107.27,213768
2018/07/20,09:56:00,107.27,107.34,107.11,107.11,146824
2018/07/20,09:57:00,107.11,107.29,107.11,107.26,182540
2018/07/20,09:58:00,107.26,107.42,107.24,107.34,194141
2018/07/20,09:59:00,107.34,107.34,107.25,107.28,104957
2018/07/20,10:00:00,107.28,107.30,107.17,107.23,180259
2018/07/20,10:01:00,107.22,107.47,107.19,107.44,249293
2018/07/20,10:02:00,107.44,107.45,107.27,107.30,145262
2018/07/20,10:03:00,107.30,107.30,107.18,107.24,153112
2018/07/20,10:04:00,107.24,107.26,107.11,107.12,211477
2018/07/20,10:05:00,107.12,107.15,107.01,107.01,260968
2018/07/20,10:06:00,107.02,107.11,107.02,107.08,251323
2018/07/20,10:07:00,107.08,107.11,107.02,107.02,191360
2018/07/20,10:08:00,107.03,107.04,106.88,106.89,309088
2018/07/20,10:09:00,106.89,106.96,106.87,106.94,255853
2018/07/20,10:10:00,106.94,106.94,106.88,106.88,147751
2018/07/20,10:11:00,106.88,106.93,106.82,106.89,205985
2018/07/20,10:12:00,106.89,106.91,106.86,106.88,297813
2018/07/20,10:13:00,106.88,107.14,106.88,107.03,233531
2018/07/20,10:14:00,107.03,107.03,106.92,107.02,115625
2018/07/20,10:15:00,107.02,107.15,107.02,107.07,214025
2018/07/20,10:16:00,107.07,107.07,106.86,106.87,212965
2018/07/20,10:17:00,106.86,106.87,106.72,106.76,247981
2018/07/20,10:18:00,106.76,106.90,106.76,106.90,141774
2018/07/20,10:19:00,106.90,107.02,106.80,106.89,296859
2018/07/20,10:20:00,106.88,106.88,106.78,106.84,126085
2018/07/20,10:21:00,106.84,106.84,106.75,106.79,111988
2018/07/20,10:22:00,106.79,106.94,106.78,106.93,157408
2018/07/20,10:23:00,106.92,106.96,106.85,106.96,209032
2018/07/20,10:24:00,106.96,106.98,106.88,106.96,154484
2018/07/20,10:25:00,106.95,107.06,106.95,107.06,222700
2018/07/20,10:26:00,107.06,107.23,107.05,107.19,239445
2018/07/20,10:27:00,107.20,107.27,107.18,107.22,226154
2018/07/20,10:28:00,107.22,107.22,107.06,107.14,244865
2018/07/20,10:29:00,107.14,107.38,107.13,107.33,213740
2018/07/20,10:30:00,107.33,107.34,107.18,107.23,251172
2018/07/20,10:31:00,107.23,107.25,107.02,107.03,177834
2018/07/20,10:32:00,107.02,107.03,106.93,107.01,256800
2018/07/20,10:33:00,107.01,107.14,107.01,107.10,134422
2018/07/20,10:34:00,107.10,107.14,107.03,107.08,181662
2018/07/20,10:35:00,107.07,107.13,107.07,107.11,103455
2018/07/20,10:36:00,107.11,107.11,107.01,107.06,110296
2018/07/20,10:37:00,107.06,107.06,107.00,107.01,73366
2018/07/20,10:38:00,107.01,107.10,106.91,107.09,133203
2018/07/20,10:39:00,107.10,107.10,107.03,107.05,73339
2018/07/20,10:40:00,107.05,107.07,106.98,107.01,115921
2018/07/20,10:41:00,107.01,107.07,107.00,107.07,114035
2018/07/20,10:42:00,107.06,107.21,107.06,107.18,168818
2018/07/20,10:43:00,107.18,107.33,107.15,107.30,151253
2018/07/20,10:44:00,107.30,107.31,107.24,107.25,147813
2018/07/20,10:45:00,107.25,107.28,107.20,107.23,109622
2018/07/20,10:46:00,107.23,107.39,107.23,107.35,200400
2018/07/20,10:47:00,107.34,107.45,107.28,107.28,159685
2018/07/20,10:48:00,107.29,107.32,107.26,107.32,105664
2018/07/20,10:49:00,107.31,107.38,107.30,107.32,71097
2018/07/20,10:50:00,107.33,107.36,107.25,107.27,92272
2018/07/20,10:51:00,107.27,107.27,107.19,107.22,131301
2018/07/20,10:52:00,107.22,107.24,107.15,107.15,115896
2018/07/20,10:53:00,107.15,107.23,107.15,107.18,90310
2018/07/20,10:54:00,107.18,107.20,107.10,107.11,79949
2018/07/20,10:55:00,107.10,107.17,107.08,107.10,170768
2018/07/20,10:56:00,107.10,107.19,107.10,107.17,105700
2018/07/20,10:57:00,107.18,107.20,107.15,107.17,55395
2018/07/20,10:58:00,107.17,107.24,107.16,107.21,65260
2018/07/20,10:59:00,107.21,107.23,107.18,107.19,65658
2018/07/20,11:00:00,107.19,107.30,107.18,107.30,174513
2018/07/20,11:01:00,107.30,107.36,107.24,107.36,140238
2018/07/20,11:02:00,107.36,107.37,107.33,107.36,105440
2018/07/20,11:03:00,107.36,107.38,107.26,107.28,101284
2018/07/20,11:04:00,107.28,107.30,107.20,107.24,93847
2018/07/20,11:05:00,107.23,107.23,107.13,107.14,86350
2018/07/20,11:06:00,107.14,107.18,107.10,107.11,80543
2018/07/20,11:07:00,107.11,107.20,107.10,107.20,86724
2018/07/20,11:08:00,107.20,107.23,107.13,107.15,57598
2018/07/20,11:09:00,107.15,107.20,107.12,107.16,71643
2018/07/20,11:10:00,107.15,107.15,107.08,107.12,87584
2018/07/20,11:11:00,107.12,107.14,107.02,107.07,134768
2018/07/20,11:12:00,107.08,107.13,107.06,107.12,107266
2018/07/20,11:13:00,107.12,107.13,107.10,107.11,58536
2018/07/20,11:14:00,107.11,107.13,107.09,107.10,93199
2018/07/20,11:15:00,107.10,107.18,107.09,107.17,128186
2018/07/20,11:16:00,107.17,107.18,107.13,107.16,45062
2018/07/20,11:17:00,107.16,107.23,107.16,107.22,63844
2018/07/20,11:18:00,107.22,107.25,107.20,107.24,70507
2018/07/20,11:19:00,107.24,107.28,107.23,107.26,89800
2018/07/20,11:20:00,107.26,107.34,107.26,107.32,72275
2018/07/20,11:21:00,107.32,107.41,107.31,107.41,159715
2018/07/20,11:22:00,107.41,107.43,107.36,107.40,99320
2018/07/20,11:23:00,107.40,107.41,107.35,107.35,87520
2018/07/20,11:24:00,107.36,107.47,107.35,107.44,146676
2018/07/20,11:25:00,107.44,107.56,107.43,107.49,172707
2018/07/20,11:26:00,107.49,107.52,107.41,107.42,148164
2018/07/20,11:27:00,107.42,107.43,107.37,107.39,66747
2018/07/20,11:28:00,107.39,107.43,107.37,107.41,67837
2018/07/20,11:29:00,107.42,107.46,107.38,107.39,100239
2018/07/20,11:30:00,107.39,107.46,107.39,107.45,31998
2018/07/20,11:31:00,107.44,107.46,107.41,107.42,80253
2018/07/20,11:32:00,107.42,107.43,107.36,107.39,82343
2018/07/20,11:33:00,107.40,107.41,107.36,107.39,76658
2018/07/20,11:34:00,107.39,107.41,107.38,107.38,70805
2018/07/20,11:35:00,107.38,107.38,107.29,107.31,89501
2018/07/20,11:36:00,107.30,107.32,107.14,107.19,117386
2018/07/20,11:37:00,107.19,107.24,107.19,107.22,97890
2018/07/20,11:38:00,107.21,107.25,107.20,107.22,84174
2018/07/20,11:39:00,107.23,107.23,107.19,107.20,34704
2018/07/20,11:40:00,107.20,107.20,107.16,107.17,55317
2018/07/20,11:41:00,107.17,107.17,107.13,107.14,82970
2018/07/20,11:42:00,107.13,107.16,107.13,107.15,43030
2018/07/20,11:43:00,107.15,107.15,107.12,107.15,69927
2018/07/20,11:44:00,107.15,107.23,107.14,107.20,66438
2018/07/20,11:45:00,107.20,107.25,107.18,107.20,77310
2018/07/20,11:46:00,107.20,107.27,107.20,107.25,78096
2018/07/20,11:47:00,107.25,107.26,107.06,107.07,127144
2018/07/20,11:48:00,107.07,107.07,106.97,106.98,175683
2018/07/20,11:49:00,106.99,107.03,106.95,106.99,65729
2018/07/20,11:50:00,106.99,107.01,106.95,107.00,64493
2018/07/20,11:51:00,107.01,107.03,106.99,107.01,58943
2018/07/20,11:52:00,107.01,107.13,106.98,107.12,143097
2018/07/20,11:53:00,107.12,107.12,107.04,107.05,72249
2018/07/20,11:54:00,107.04,107.09,107.02,107.03,35218
2018/07/20,11:55:00,107.03,107.07,107.00,107.06,101151
2018/07/20,11:56:00,107.06,107.06,107.01,107.03,152834
2018/07/20,11:57:00,107.02,107.08,107.01,107.01,60699
2018/07/20,11:58:00,107.01,107.13,107.01,107.13,73826
2018/07/20,11:59:00,107.13,107.18,107.13,107.18,69064
2018/07/20,12:00:00,107.18,107.20,107.17,107.20,73961
2018/07/20,12:01:00,107.20,107.20,107.07,107.07,57404
2018/07/20,12:02:00,107.07,107.16,107.07,107.14,66701
2018/07/20,12:03:00,107.13,107.13,107.06,107.11,37768
2018/07/20,12:04:00,107.11,107.11,107.04,107.05,45807
2018/07/20,12:05:00,107.05,107.06,107.03,107.05,46632
2018/07/20,12:06:00,107.05,107.10,107.00,107.00,67016
2018/07/20,12:07:00,107.00,107.01,106.78,106.79,215745
2018/07/20,12:08:00,106.79,106.80,106.72,106.75,140855
2018/07/20,12:09:00,106.75,106.81,106.73,106.80,72750
2018/07/20,12:10:00,106.80,106.88,106.79,106.82,77547
2018/07/20,12:11:00,106.82,106.91,106.78,106.91,68176
2018/07/20,12:12:00,106.90,106.90,106.78,106.83,91417
2018/07/20,12:13:00,106.82,106.85,106.72,106.77,168048
2018/07/20,12:14:00,106.77,106.77,106.66,106.73,122448
2018/07/20,12:15:00,106.73,106.75,106.68,106.69,81217
2018/07/20,12:16:00,106.68,106.69,106.65,106.66,68082
2018/07/20,12:17:00,106.66,106.74,106.66,106.71,96664
2018/07/20,12:18:00,106.70,106.75,106.70,106.72,81937
2018/07/20,12:19:00,106.73,106.75,106.72,106.74,71963
2018/07/20,12:20:00,106.75,106.75,106.70,106.72,67514
2018/07/20,12:21:00,106.72,106.77,106.72,106.76,61275
2018/07/20,12:22:00,106.76,106.78,106.73,106.75,51501
2018/07/20,12:23:00,106.75,106.76,106.73,106.76,31465
2018/07/20,12:24:00,106.76,106.77,106.72,106.73,65372
2018/07/20,12:25:00,106.73,106.73,106.65,106.65,96712
2018/07/20,12:26:00,106.65,106.68,106.59,106.60,93038
2018/07/20,12:27:00,106.60,106.67,106.60,106.64,78645
2018/07/20,12:28:00,106.64,106.66,106.63,106.64,34172
2018/07/20,12:29:00,106.64,106.66,106.63,106.64,74788
2018/07/20,12:30:00,106.64,106.65,106.60,106.62,49844
2018/07/20,12:31:00,106.62,106.62,106.47,106.48,131132
2018/07/20,12:32:00,106.49,106.54,106.46,106.51,118720
2018/07/20,12:33:00,106.51,106.62,106.48,106.62,127996
2018/07/20,12:34:00,106.62,106.74,106.62,106.73,135083
2018/07/20,12:35:00,106.73,106.73,106.70,106.70,79242
2018/07/20,12:36:00,106.71,106.71,106.58,106.62,3508877
2018/07/20,12:37:00,106.62,106.63,106.55,106.57,88228
2018/07/20,12:38:00,106.57,106.57,106.45,106.49,94303
2018/07/20,12:39:00,106.49,106.52,106.47,106.50,92170
2018/07/20,12:40:00,106.50,106.56,106.49,106.53,65049
2018/07/20,12:41:00,106.53,106.59,106.53,106.59,60814
2018/07/20,12:42:00,106.59,106.59,106.52,106.53,47079
2018/07/20,12:43:00,106.54,106.54,106.50,106.53,46807
2018/07/20,12:44:00,106.53,106.54,106.49,106.49,74193
2018/07/20,12:45:00,106.49,106.49,106.42,106.49,128646
2018/07/20,12:46:00,106.49,106.60,106.47,106.56,73288
2018/07/20,12:47:00,106.56,106.73,106.56,106.72,53983
2018/07/20,12:48:00,106.72,106.85,106.72,106.85,157370
2018/07/20,12:49:00,106.85,106.86,106.78,106.81,107987
2018/07/20,12:50:00,106.81,106.83,106.75,106.75,49058
2018/07/20,12:51:00,106.76,106.87,106.75,106.86,61088
2018/07/20,12:52:00,106.86,106.89,106.85,106.87,56631
2018/07/20,12:53:00,106.87,106.99,106.85,106.99,78097
2018/07/20,12:54:00,106.99,107.07,106.97,107.05,139686
2018/07/20,12:55:00,107.05,107.06,106.93,106.97,103778
2018/07/20,12:56:00,106.97,107.01,106.94,106.99,59362
2018/07/20,12:57:00,106.99,107.03,106.97,106.98,61836
2018/07/20,12:58:00,106.97,106.97,106.88,106.89,59890
2018/07/20,12:59:00,106.89,106.96,106.89,106.91,33075
2018/07/20,13:00:00,106.90,106.90,106.84,106.84,38150
2018/07/20,13:01:00,106.84,106.88,106.84,106.88,73758
2018/07/20,13:02:00,106.88,106.89,106.80,106.81,55639
2018/07/20,13:03:00,106.81,106.85,106.81,106.84,30976
2018/07/20,13:04:00,106.84,106.85,106.83,106.85,22022
2018/07/20,13:05:00,106.85,106.91,106.83,106.90,48523
2018/07/20,13:06:00,106.90,106.92,106.86,106.92,48414
2018/07/20,13:07:00,106.92,106.98,106.91,106.98,40882
2018/07/20,13:08:00,106.98,106.98,106.94,106.97,28747
2018/07/20,13:09:00,106.97,107.02,106.96,107.02,62867
2018/07/20,13:10:00,107.02,107.03,106.97,107.00,49582
2018/07/20,13:11:00,107.00,107.03,106.99,107.02,74838
2018/07/20,13:12:00,107.02,107.02,106.99,107.00,47658
2018/07/20,13:13:00,107.00,107.04,107.00,107.03,44489
2018/07/20,13:14:00,107.04,107.04,107.01,107.03,33875
2018/07/20,13:15:00,107.03,107.05,107.00,107.00,71876
2018/07/20,13:16:00,107.01,107.01,106.97,106.97,60533
2018/07/20,13:17:00,106.97,106.98,106.94,106.98,125035
2018/07/20,13:18:00,106.96,106.97,106.92,106.92,61892
2018/07/20,13:19:00,106.93,106.94,106.91,106.92,33190
2018/07/20,13:20:00,106.92,106.93,106.88,106.88,36630
2018/07/20,13:21:00,106.88,106.92,106.86,106.90,45781
2018/07/20,13:22:00,106.90,106.90,106.81,106.81,67066
2018/07/20,13:23:00,106.81,106.81,106.73,106.74,120073
2018/07/20,13:24:00,106.74,106.78,106.71,106.74,80119
2018/07/20,13:25:00,106.74,106.74,106.66,106.67,50324
2018/07/20,13:26:00,106.67,106.69,106.63,106.68,108731
2018/07/20,13:27:00,106.68,106.74,106.67,106.68,59683
2018/07/20,13:28:00,106.68,106.72,106.67,106.67,35020
2018/07/20,13:29:00,106.68,106.72,106.66,106.67,37453
2018/07/20,13:30:00,106.67,106.76,106.66,106.76,76413
2018/07/20,13:31:00,106.75,106.76,106.66,106.68,52773
2018/07/20,13:32:00,106.68,106.69,106.61,106.64,70023
2018/07/20,13:33:00,106.64,106.64,106.61,106.61,30489
2018/07/20,13:34:00,106.62,106.64,106.61,106.64,37007
2018/07/20,13:35:00,106.64,106.68,106.62,106.67,37822
2018/07/20,13:36:00,106.67,106.72,106.66,106.69,36546
2018/07/20,13:37:00,106.69,106.73,106.69,106.72,34103
2018/07/20,13:38:00,106.72,106.75,106.70,106.72,39116
2018/07/20,13:39:00,106.72,106.80,106.72,106.77,43319
2018/07/20,13:40:00,106.77,106.78,106.74,106.76,37691
2018/07/20,13:41:00,106.76,106.77,106.74,106.76,29266
2018/07/20,13:42:00,106.77,106.77,106.75,106.76,48919
2018/07/20,13:43:00,106.76,106.76,106.74,106.75,16469
2018/07/20,13:44:00,106.75,106.75,106.74,106.74,28906
2018/07/20,13:45:00,106.75,106.79,106.74,106.78,41043
2018/07/20,13:46:00,106.78,106.79,106.74,106.78,49375
2018/07/20,13:47:00,106.77,106.80,106.75,106.76,39954
2018/07/20,13:48:00,106.76,106.77,106.74,106.75,44598
2018/07/20,13:49:00,106.75,106.77,106.74,106.75,42159
2018/07/20,13:50:00,106.75,106.78,106.74,106.77,56337
2018/07/20,13:51:00,106.77,106.84,106.77,106.83,42558
2018/07/20,13:52:00,106.84,106.86,106.82,106.83,52544
2018/07/20,13:53:00,106.84,106.84,106.77,106.81,90707
2018/07/20,13:54:00,106.81,106.81,106.80,106.80,14339
2018/07/20,13:55:00,106.81,106.87,106.81,106.86,31772
2018/07/20,13:56:00,106.84,106.88,106.84,106.87,24708
2018/07/20,13:57:00,106.87,106.88,106.85,106.86,37288
2018/07/20,13:58:00,106.86,106.89,106.86,106.88,26613
2018/07/20,13:59:00,106.88,106.89,106.84,106.88,54418
2018/07/20,14:00:00,106.88,106.89,106.84,106.85,26146
2018/07/20,14:01:00,106.84,106.85,106.78,106.80,55962
2018/07/20,14:02:00,106.80,106.87,106.80,106.87,34492
2018/07/20,14:03:00,106.87,106.90,106.86,106.89,37802
2018/07/20,14:04:00,106.90,106.92,106.87,106.89,77946
2018/07/20,14:05:00,106.88,106.88,106.83,106.84,31370
2018/07/20,14:06:00,106.84,106.90,106.81,106.83,84898
2018/07/20,14:07:00,106.83,106.86,106.77,106.84,71637
2018/07/20,14:08:00,106.84,106.87,106.81,106.82,70442
2018/07/20,14:09:00,106.82,106.86,106.82,106.83,36959
2018/07/20,14:10:00,106.83,106.84,106.82,106.83,29435
2018/07/20,14:11:00,106.83,106.84,106.78,106.78,74023
2018/07/20,14:12:00,106.77,106.77,106.72,106.72,33602
2018/07/20,14:13:00,106.72,106.74,106.72,106.72,28099
2018/07/20,14:14:00,106.72,106.74,106.70,106.71,26920
2018/07/20,14:15:00,106.70,106.73,106.67,106.68,35317
2018/07/20,14:16:00,106.67,106.68,106.61,106.68,44395
2018/07/20,14:17:00,106.68,106.71,106.67,106.70,43868
2018/07/20,14:18:00,106.70,106.79,106.69,106.76,61773
2018/07/20,14:19:00,106.76,106.79,106.75,106.79,25583
2018/07/20,14:20:00,106.79,106.79,106.70,106.70,31113
2018/07/20,14:21:00,106.71,106.71,106.65,106.70,20692
2018/07/20,14:22:00,106.70,106.71,106.66,106.70,30534
2018/07/20,14:23:00,106.70,106.71,106.67,106.67,44885
2018/07/20,14:24:00,106.68,106.71,106.64,106.70,26451
2018/07/20,14:25:00,106.70,106.70,106.65,106.66,24332
2018/07/20,14:26:00,106.66,106.68,106.66,106.68,17484
2018/07/20,14:27:00,106.68,106.69,106.66,106.67,19052
2018/07/20,14:28:00,106.67,106.68,106.64,106.66,32076
2018/07/20,14:29:00,106.66,106.66,106.60,106.62,41556
2018/07/20,14:30:00,106.63,106.65,106.63,106.65,20442
2018/07/20,14:31:00,106.65,106.67,106.64,106.64,20993
2018/07/20,14:32:00,106.64,106.65,106.59,106.59,20530
2018/07/20,14:33:00,106.59,106.61,106.49,106.53,76804
2018/07/20,14:34:00,106.52,106.52,106.43,106.46,79548
2018/07/20,14:35:00,106.46,106.49,106.40,106.42,65178
2018/07/20,14:36:00,106.41,106.42,106.34,106.35,85216
2018/07/20,14:37:00,106.36,106.42,106.32,106.42,42175
2018/07/20,14:38:00,106.41,106.45,106.35,106.35,88180
2018/07/20,14:39:00,106.35,106.35,106.25,106.34,114398
2018/07/20,14:40:00,106.34,106.38,106.34,106.38,33311
2018/07/20,14:41:00,106.38,106.40,106.35,106.36,35850
2018/07/20,14:42:00,106.36,106.46,106.36,106.43,49256
2018/07/20,14:43:00,106.43,106.49,106.43,106.44,63133
2018/07/20,14:44:00,106.44,106.46,106.42,106.44,25449
2018/07/20,14:45:00,106.44,106.48,106.43,106.46,35869
2018/07/20,14:46:00,106.46,106.53,106.46,106.53,66811
2018/07/20,14:47:00,106.52,106.62,106.50,106.61,107860
2018/07/20,14:48:00,106.61,106.62,106.57,106.60,46508
2018/07/20,14:49:00,106.60,106.62,106.57,106.60,51538
2018/07/20,14:50:00,106.60,106.61,106.54,106.55,56201
2018/07/20,14:51:00,106.56,106.57,106.54,106.56,19446
2018/07/20,14:52:00,106.56,106.60,106.56,106.59,32030
2018/07/20,14:53:00,106.59,106.64,106.58,106.62,39885
2018/07/20,14:54:00,106.63,106.63,106.59,106.59,31054
2018/07/20,14:55:00,106.59,106.59,106.57,106.59,22372
2018/07/20,14:56:00,106.58,106.59,106.54,106.55,37377
2018/07/20,14:57:00,106.55,106.56,106.53,106.53,20159
2018/07/20,14:58:00,106.53,106.54,106.50,106.52,51481
2018/07/20,14:59:00,106.52,106.54,106.50,106.50,36872
2018/07/20,15:00:00,106.50,106.51,106.49,106.50,53639
2018/07/20,15:01:00,106.50,106.54,106.49,106.54,27514
2018/07/20,15:02:00,106.53,106.54,106.46,106.47,48403
2018/07/20,15:03:00,106.47,106.55,106.46,106.52,41397
2018/07/20,15:04:00,106.52,106.53,106.47,106.48,22445
2018/07/20,15:05:00,106.47,106.47,106.41,106.42,43719
2018/07/20,15:06:00,106.42,106.46,106.41,106.46,27951
2018/07/20,15:07:00,106.45,106.49,106.43,106.43,24586
2018/07/20,15:08:00,106.43,106.47,106.42,106.45,29342
2018/07/20,15:09:00,106.45,106.48,106.43,106.43,33128
2018/07/20,15:10:00,106.43,106.43,106.41,106.42,24449
2018/07/20,15:11:00,106.42,106.43,106.40,106.40,34058
2018/07/20,15:12:00,106.41,106.44,106.40,106.41,34176
2018/07/20,15:13:00,106.41,106.41,106.33,106.37,65832
2018/07/20,15:14:00,106.37,106.42,106.36,106.42,38752
2018/07/20,15:15:00,106.42,106.45,106.37,106.41,63901
2018/07/20,15:16:00,106.41,106.41,106.37,106.38,48918
2018/07/20,15:17:00,106.38,106.40,106.36,106.37,49281
2018/07/20,15:18:00,106.37,106.37,106.33,106.34,60351
2018/07/20,15:19:00,106.34,106.34,106.24,106.26,96597
2018/07/20,15:20:00,106.26,106.33,106.25,106.32,52451
2018/07/20,15:21:00,106.31,106.32,106.29,106.32,33047
2018/07/20,15:22:00,106.32,106.33,106.30,106.32,49921
2018/07/20,15:23:00,106.32,106.32,106.26,106.28,51177
2018/07/20,15:24:00,106.29,106.30,106.28,106.30,31719
2018/07/20,15:25:00,106.30,106.30,106.20,106.22,49294
2018/07/20,15:26:00,106.22,106.29,106.22,106.23,83932
2018/07/20,15:27:00,106.23,106.25,106.23,106.24,35599
2018/07/20,15:28:00,106.24,106.29,106.23,106.29,55979
2018/07/20,15:29:00,106.29,106.34,106.28,106.31,62028
2018/07/20,15:30:00,106.31,106.32,106.25,106.25,46303
2018/07/20,15:31:00,106.26,106.30,106.24,106.26,84276
2018/07/20,15:32:00,106.26,106.26,106.25,106.26,22408
2018/07/20,15:33:00,106.26,106.33,106.25,106.33,75695
2018/07/20,15:34:00,106.34,106.34,106.30,106.33,72897
2018/07/20,15:35:00,106.32,106.39,106.31,106.39,95251
2018/07/20,15:36:00,106.39,106.44,106.39,106.41,106930
2018/07/20,15:37:00,106.41,106.42,106.34,106.34,107128
2018/07/20,15:38:00,106.34,106.39,106.33,106.35,52607
2018/07/20,15:39:00,106.35,106.38,106.32,106.34,81481
2018/07/20,15:40:00,106.34,106.37,106.30,106.30,77078
2018/07/20,15:41:00,106.30,106.30,106.22,106.24,69104
2018/07/20,15:42:00,106.24,106.39,106.22,106.39,115746
2018/07/20,15:43:00,106.39,106.39,106.35,106.36,68195
2018/07/20,15:44:00,106.36,106.46,106.36,106.45,140024
2018/07/20,15:45:00,106.45,106.45,106.40,106.41,142897
2018/07/20,15:46:00,106.42,106.42,106.34,106.36,131366
2018/07/20,15:47:00,106.36,106.41,106.33,106.34,136389
2018/07/20,15:48:00,106.35,106.38,106.31,106.38,176622
2018/07/20,15:49:00,106.38,106.48,106.27,106.27,168778
2018/07/20,15:50:00,106.27,106.27,106.22,106.23,122437
2018/07/20,15:51:00,106.23,106.31,106.08,106.08,294648
2018/07/20,15:52:00,106.08,106.21,106.08,106.20,247705
2018/07/20,15:53:00,106.20,106.32,106.20,106.30,221385
2018/07/20,15:54:00,106.30,106.36,106.25,106.30,280729
2018/07/20,15:55:00,106.30,106.31,106.22,106.24,233994
2018/07/20,15:56:00,106.24,106.38,106.24,106.35,248583
2018/07/20,15:57:00,106.35,106.38,106.34,106.37,218448
2018/07/20,15:58:00,106.37,106.43,106.36,106.43,299013
2018/07/20,15:59:00,106.43,106.43,106.32,106.32,352779
2018/07/20,16:00:00,106.32,106.43,106.17,106.27,623813
2018/07/23,09:31:00,106.30,106.69,106.13,106.50,206932
2018/07/23,09:32:00,106.48,106.79,106.47,106.71,219814
2018/07/23,09:33:00,106.70,106.94,106.68,106.82,168542
2018/07/23,09:34:00,106.83,106.89,106.67,106.89,166280
2018/07/23,09:35:00,106.89,107.00,106.87,106.97,169313
2018/07/23,09:36:00,106.97,106.97,106.66,106.81,205071
2018/07/23,09:37:00,106.82,106.88,106.69,106.72,161753
2018/07/23,09:38:00,106.73,106.83,106.69,106.72,229365
2018/07/23,09:39:00,106.73,106.82,106.68,106.77,101271
2018/07/23,09:40:00,106.79,106.90,106.68,106.77,105204
2018/07/23,09:41:00,106.76,106.84,106.69,106.77,127178
2018/07/23,09:42:00,106.77,106.77,106.57,106.57,147725
2018/07/23,09:43:00,106.57,106.71,106.56,106.65,123486
2018/07/23,09:44:00,106.65,106.77,106.65,106.71,61601
2018/07/23,09:45:00,106.71,106.83,106.70,106.79,86409
2018/07/23,09:46:00,106.79,106.80,106.71,106.71,68686
2018/07/23,09:47:00,106.71,106.95,106.71,106.95,120535
2018/07/23,09:48:00,106.96,106.96,106.83,106.89,65934
2018/07/23,09:49:00,106.89,106.89,106.74,106.77,72504
2018/07/23,09:50:00,106.77,106.78,106.72,106.74,105289
2018/07/23,09:51:00,106.74,106.96,106.74,106.93,91804
2018/07/23,09:52:00,106.93,106.99,106.93,106.95,97040
2018/07/23,09:53:00,106.95,106.95,106.87,106.87,82777
2018/07/23,09:54:00,106.87,106.93,106.86,106.90,56848
2018/07/23,09:55:00,106.90,107.14,106.90,107.12,359599
2018/07/23,09:56:00,107.12,107.28,107.11,107.15,175155
2018/07/23,09:57:00,107.15,107.15,107.02,107.04,73390
2018/07/23,09:58:00,107.04,107.15,106.98,107.14,117375
2018/07/23,09:59:00,107.14,107.33,107.09,107.33,154562
2018/07/23,10:00:00,107.32,107.49,107.31,107.48,204763
2018/07/23,10:01:00,107.48,107.57,107.48,107.50,243358
2018/07/23,10:02:00,107.50,107.60,107.42,107.59,140732
2018/07/23,10:03:00,107.58,107.64,107.52,107.56,121230
2018/07/23,10:04:00,107.56,107.61,107.45,107.48,149630
2018/07/23,10:05:00,107.48,107.49,107.39,107.44,59650
2018/07/23,10:06:00,107.44,107.52,107.41,107.42,75360
2018/07/23,10:07:00,107.42,107.90,107.34,107.44,165692
2018/07/23,10:08:00,107.45,107.48,107.39,107.46,82703
2018/07/23,10:09:00,107.45,107.48,107.41,107.44,60060
2018/07/23,10:10:00,107.44,107.61,107.44,107.61,171455
2018/07/23,10:11:00,107.61,107.61,107.49,107.49,104941
2018/07/23,10:12:00,107.48,107.48,107.39,107.43,53250
2018/07/23,10:13:00,107.43,107.60,107.41,107.52,97645
2018/07/23,10:14:00,107.52,107.52,107.48,107.50,83223
2018/07/23,10:15:00,107.51,107.52,107.46,107.47,162407
2018/07/23,10:16:00,107.47,107.52,107.46,107.46,83031
2018/07/23,10:17:00,107.47,107.59,107.47,107.49,87508
2018/07/23,10:18:00,107.49,107.50,107.35,107.36,98858
2018/07/23,10:19:00,107.35,107.42,107.32,107.36,92700
2018/07/23,10:20:00,107.36,107.90,107.34,107.38,136402
2018/07/23,10:21:00,107.37,107.44,107.35,107.44,100154
2018/07/23,10:22:00,107.44,107.53,107.41,107.46,93237
2018/07/23,10:23:00,107.46,107.52,107.43,107.51,89833
2018/07/23,10:24:00,107.50,107.51,107.46,107.46,125142
2018/07/23,10:25:00,107.46,107.58,107.43,107.58,123378
2018/07/23,10:26:00,107.58,107.66,107.53,107.57,122920
2018/07/23,10:27:00,107.57,107.74,107.55,107.70,203921
2018/07/23,10:28:00,107.71,107.78,107.70,107.77,101784
2018/07/23,10:29:00,107.78,107.79,107.69,107.69,120450
2018/07/23,10:30:00,107.69,107.71,107.65,107.69,67599
2018/07/23,10:31:00,107.69,107.72,107.54,107.58,169572
2018/07/23,10:32:00,107.57,107.68,107.51,107.66,111899
2018/07/23,10:33:00,107.65,107.65,107.57,107.58,108225
2018/07/23,10:34:00,107.57,107.61,107.55,107.56,54750
2018/07/23,10:35:00,107.56,107.61,107.55,107.59,47027
2018/07/23,10:36:00,107.60,107.64,107.55,107.62,86262
2018/07/23,10:37:00,107.62,107.73,107.62,107.73,54456
2018/07/23,10:38:00,107.73,107.74,107.68,107.69,73633
2018/07/23,10:39:00,107.68,107.74,107.65,107.73,55181
2018/07/23,10:40:00,107.73,107.81,107.69,107.79,95464
2018/07/23,10:41:00,107.78,107.87,107.78,107.82,175499
2018/07/23,10:42:00,107.83,107.89,107.80,107.87,75392
2018/07/23,10:43:00,107.86,107.88,107.78,107.81,59920
2018/07/23,10:44:00,107.81,107.88,107.81,107.88,39099
2018/07/23,10:45:00,107.88,107.91,107.87,107.89,130977
2018/07/23,10:46:00,107.89,107.93,107.81,107.82,71648
2018/07/23,10:47:00,107.82,107.88,107.79,107.85,63817
2018/07/23,10:48:00,107.84,107.86,107.78,107.79,49053
2018/07/23,10:49:00,107.79,107.81,107.71,107.76,61097
2018/07/23,10:50:00,107.76,107.79,107.71,107.77,78188
2018/07/23,10:51:00,107.77,107.84,107.76,107.84,48391
2018/07/23,10:52:00,107.84,107.92,107.81,107.82,73565
2018/07/23,10:53:00,107.82,107.87,107.80,107.87,33069
2018/07/23,10:54:00,107.87,107.93,107.84,107.91,58128
2018/07/23,10:55:00,107.91,107.96,107.86,107.87,84675
2018/07/23,10:56:00,107.86,107.86,107.81,107.82,67018
2018/07/23,10:57:00,107.82,107.88,107.82,107.85,53855
2018/07/23,10:58:00,107.85,107.85,107.79,107.85,66985
2018/07/23,10:59:00,107.85,107.85,107.80,107.83,68329
2018/07/23,11:00:00,107.83,107.83,107.80,107.80,41688
2018/07/23,11:01:00,107.80,107.85,107.80,107.84,45033
2018/07/23,11:02:00,107.84,107.85,107.80,107.82,51726
2018/07/23,11:03:00,107.82,107.85,107.81,107.81,50289
2018/07/23,11:04:00,107.81,107.82,107.75,107.75,94292
2018/07/23,11:05:00,107.76,107.76,107.59,107.59,109669
2018/07/23,11:06:00,107.60,107.63,107.56,107.57,81421
2018/07/23,11:07:00,107.57,107.60,107.53,107.55,79655
2018/07/23,11:08:00,107.55,107.57,107.44,107.44,102429
2018/07/23,11:09:00,107.44,107.51,107.44,107.48,74973
2018/07/23,11:10:00,107.48,107.48,107.42,107.45,80224
2018/07/23,11:11:00,107.44,107.46,107.38,107.39,90946
2018/07/23,11:12:00,107.39,107.46,107.38,107.42,70305
2018/07/23,11:13:00,107.42,107.46,107.40,107.44,70254
2018/07/23,11:14:00,107.43,107.45,107.36,107.41,71423
2018/07/23,11:15:00,107.41,107.50,107.41,107.49,36939
2018/07/23,11:16:00,107.49,107.52,107.44,107.45,69282
2018/07/23,11:17:00,107.45,107.47,107.39,107.45,56013
2018/07/23,11:18:00,107.44,107.46,107.43,107.45,38409
2018/07/23,11:19:00,107.45,107.50,107.43,107.44,70942
2018/07/23,11:20:00,107.44,107.44,107.41,107.43,32164
2018/07/23,11:21:00,107.42,107.50,107.42,107.48,56694
2018/07/23,11:22:00,107.48,107.52,107.46,107.48,43695
2018/07/23,11:23:00,107.47,107.50,107.45,107.47,56729
2018/07/23,11:24:00,107.47,107.52,107.47,107.51,47426
2018/07/23,11:25:00,107.50,107.62,107.50,107.62,71346
2018/07/23,11:26:00,107.62,107.62,107.54,107.55,57595
2018/07/23,11:27:00,107.55,107.57,107.53,107.56,35514
2018/07/23,11:28:00,107.57,107.62,107.56,107.62,70748
2018/07/23,11:29:00,107.62,107.69,107.62,107.68,55977
2018/07/23,11:30:00,107.68,107.75,107.67,107.69,118257
2018/07/23,11:31:00,107.68,107.68,107.63,107.66,40093
2018/07/23,11:32:00,107.66,107.70,107.64,107.68,61937
2018/07/23,11:33:00,107.68,107.72,107.67,107.69,39697
2018/07/23,11:34:00,107.68,107.69,107.60,107.65,57016
2018/07/23,11:35:00,107.65,107.65,107.61,107.64,34444
2018/07/23,11:36:00,107.64,107.68,107.61,107.68,72304
2018/07/23,11:37:00,107.68,107.69,107.64,107.68,43729
2018/07/23,11:38:00,107.68,107.77,107.68,107.77,55569
2018/07/23,11:39:00,107.77,107.79,107.72,107.73,62777
2018/07/23,11:40:00,107.73,107.78,107.72,107.77,51833
2018/07/23,11:41:00,107.77,107.82,107.76,107.81,51415
2018/07/23,11:42:00,107.81,107.84,107.78,107.82,58352
2018/07/23,11:43:00,107.82,107.85,107.81,107.83,111355
2018/07/23,11:44:00,107.83,107.85,107.80,107.83,63958
2018/07/23,11:45:00,107.83,107.88,107.83,107.84,64248
2018/07/23,11:46:00,107.84,107.89,107.84,107.89,44406
2018/07/23,11:47:00,107.89,107.91,107.89,107.90,37373
2018/07/23,11:48:00,107.90,107.93,107.82,107.84,73296
2018/07/23,11:49:00,107.84,107.84,107.77,107.77,64760
2018/07/23,11:50:00,107.77,107.83,107.75,107.83,48708
2018/07/23,11:51:00,107.83,107.85,107.79,107.81,54340
2018/07/23,11:52:00,107.81,107.82,107.78,107.81,49412
2018/07/23,11:53:00,107.81,107.86,107.80,107.85,48698
2018/07/23,11:54:00,107.85,107.90,107.85,107.90,29240
2018/07/23,11:55:00,107.89,107.92,107.83,107.83,49296
2018/07/23,11:56:00,107.83,107.86,107.81,107.86,22691
2018/07/23,11:57:00,107.86,107.87,107.84,107.87,29722
2018/07/23,11:58:00,107.86,107.87,107.82,107.85,43991
2018/07/23,11:59:00,107.85,107.85,107.80,107.83,42693
2018/07/23,12:00:00,107.83,107.85,107.76,107.76,58426
2018/07/23,12:01:00,107.76,107.83,107.76,107.83,38051
2018/07/23,12:02:00,107.83,107.84,107.79,107.79,36547
2018/07/23,12:03:00,107.79,107.80,107.78,107.79,21632
2018/07/23,12:04:00,107.79,107.82,107.76,107.76,26088
2018/07/23,12:05:00,107.76,107.78,107.71,107.72,42623
2018/07/23,12:06:00,107.72,107.74,107.71,107.73,37461
2018/07/23,12:07:00,107.73,107.75,107.67,107.68,54449
2018/07/23,12:08:00,107.68,107.71,107.65,107.65,88022
2018/07/23,12:09:00,107.64,107.67,107.59,107.65,82659
2018/07/23,12:10:00,107.65,107.67,107.61,107.61,51382
2018/07/23,12:11:00,107.61,107.63,107.60,107.63,28242
2018/07/23,12:12:00,107.63,107.68,107.62,107.66,30950
2018/07/23,12:13:00,107.66,107.68,107.64,107.67,18645
2018/07/23,12:14:00,107.67,107.74,107.67,107.69,45858
2018/07/23,12:15:00,107.69,107.73,107.67,107.67,29093
2018/07/23,12:16:00,107.67,107.67,107.60,107.65,71891
2018/07/23,12:17:00,107.66,107.68,107.65,107.66,21636
2018/07/23,12:18:00,107.67,107.68,107.61,107.66,27145
2018/07/23,12:19:00,107.67,107.69,107.66,107.69,19099
2018/07/23,12:20:00,107.70,107.71,107.64,107.66,42641
2018/07/23,12:21:00,107.66,107.68,107.65,107.66,44697
2018/07/23,12:22:00,107.66,107.76,107.66,107.76,78992
2018/07/23,12:23:00,107.76,107.78,107.72,107.76,43797
2018/07/23,12:24:00,107.76,107.81,107.74,107.81,29579
2018/07/23,12:25:00,107.81,107.83,107.78,107.78,25811
2018/07/23,12:26:00,107.79,107.83,107.79,107.83,20426
2018/07/23,12:27:00,107.82,107.85,107.82,107.83,70764
2018/07/23,12:28:00,107.83,107.84,107.80,107.80,36690
2018/07/23,12:29:00,107.80,107.82,107.79,107.80,76565
2018/07/23,12:30:00,107.80,107.81,107.76,107.77,38848
2018/07/23,12:31:00,107.77,107.80,107.77,107.80,33768
2018/07/23,12:32:00,107.80,107.80,107.74,107.75,43112
2018/07/23,12:33:00,107.76,107.82,107.75,107.79,24988
2018/07/23,12:34:00,107.79,107.82,107.79,107.80,35798
2018/07/23,12:35:00,107.80,107.83,107.80,107.83,21224
2018/07/23,12:36:00,107.83,107.87,107.83,107.84,63240
2018/07/23,12:37:00,107.84,107.85,107.82,107.82,24542
2018/07/23,12:38:00,107.82,107.82,107.77,107.79,54062
2018/07/23,12:39:00,107.79,107.80,107.74,107.78,49313
2018/07/23,12:40:00,107.78,107.79,107.75,107.78,39327
2018/07/23,12:41:00,107.79,107.80,107.77,107.78,46042
2018/07/23,12:42:00,107.78,107.78,107.74,107.75,46416
2018/07/23,12:43:00,107.75,107.80,107.75,107.77,67061
2018/07/23,12:44:00,107.77,107.79,107.76,107.79,14365
2018/07/23,12:45:00,107.79,107.80,107.75,107.75,36153
2018/07/23,12:46:00,107.75,107.79,107.74,107.79,22957
2018/07/23,12:47:00,107.79,107.79,107.76,107.77,22578
2018/07/23,12:48:00,107.78,107.79,107.77,107.78,18945
2018/07/23,12:49:00,107.78,107.78,107.77,107.77,20055
2018/07/23,12:50:00,107.78,107.78,107.70,107.72,48781
2018/07/23,12:51:00,107.72,107.76,107.71,107.76,25149
2018/07/23,12:52:00,107.76,107.76,107.74,107.74,12240
2018/07/23,12:53:00,107.75,107.75,107.69,107.73,57231
2018/07/23,12:54:00,107.73,107.75,107.70,107.75,33055
2018/07/23,12:55:00,107.75,107.75,107.72,107.74,29099
2018/07/23,12:56:00,107.74,107.77,107.73,107.77,26199
2018/07/23,12:57:00,107.76,107.77,107.74,107.74,36039
2018/07/23,12:58:00,107.74,107.75,107.67,107.68,34413
2018/07/23,12:59:00,107.69,107.73,107.68,107.73,37835
2018/07/23,13:00:00,107.73,107.75,107.72,107.75,23399
2018/07/23,13:01:00,107.75,107.77,107.74,107.76,52748
2018/07/23,13:02:00,107.76,107.78,107.73,107.75,25872
2018/07/23,13:03:00,107.75,107.75,107.72,107.72,15964
2018/07/23,13:04:00,107.72,107.72,107.70,107.71,9533
2018/07/23,13:05:00,107.71,107.73,107.71,107.72,16332
2018/07/23,13:06:00,107.72,107.73,107.68,107.68,25436
2018/07/23,13:07:00,107.68,107.68,107.65,107.68,32338
2018/07/23,13:08:00,107.68,107.71,107.68,107.71,21430
2018/07/23,13:09:00,107.71,107.72,107.69,107.70,12206
2018/07/23,13:10:00,107.70,107.73,107.69,107.73,19668
2018/07/23,13:11:00,107.73,107.74,107.72,107.74,22608
2018/07/23,13:12:00,107.73,107.74,107.71,107.71,23548
2018/07/23,13:13:00,107.71,107.72,107.68,107.71,19815
2018/07/23,13:14:00,107.71,107.72,107.69,107.70,18403
2018/07/23,13:15:00,107.70,107.71,107.68,107.69,24001
2018/07/23,13:16:00,107.69,107.71,107.68,107.71,27668
2018/07/23,13:17:00,107.71,107.72,107.69,107.69,23080
2018/07/23,13:18:00,107.70,107.71,107.69,107.70,31653
2018/07/23,13:19:00,107.70,107.71,107.69,107.69,26111
2018/07/23,13:20:00,107.69,107.71,107.69,107.70,15273
2018/07/23,13:21:00,107.70,107.71,107.68,107.70,48221
2018/07/23,13:22:00,107.70,107.70,107.63,107.64,51113
2018/07/23,13:23:00,107.64,107.67,107.63,107.64,23299
2018/07/23,13:24:00,107.64,107.65,107.59,107.60,25527
2018/07/23,13:25:00,107.60,107.61,107.57,107.59,31818
2018/07/23,13:26:00,107.60,107.62,107.55,107.56,54295
2018/07/23,13:27:00,107.57,107.61,107.56,107.58,22825
2018/07/23,13:28:00,107.58,107.59,107.57,107.58,11438
2018/07/23,13:29:00,107.58,107.59,107.56,107.59,32406
2018/07/23,13:30:00,107.58,107.61,107.57,107.61,22301
2018/07/23,13:31:00,107.61,107.61,107.57,107.60,26157
2018/07/23,13:32:00,107.60,107.60,107.55,107.58,86747
2018/07/23,13:33:00,107.58,107.59,107.56,107.58,36673
2018/07/23,13:34:00,107.58,107.59,107.57,107.58,16099
2018/07/23,13:35:00,107.59,107.59,107.56,107.56,22947
2018/07/23,13:36:00,107.57,107.65,107.56,107.62,64483
2018/07/23,13:37:00,107.62,107.63,107.52,107.52,48138
2018/07/23,13:38:00,107.52,107.59,107.51,107.58,87353
2018/07/23,13:39:00,107.58,107.63,107.54,107.55,71571
2018/07/23,13:40:00,107.55,107.59,107.54,107.59,15433
2018/07/23,13:41:00,107.59,107.62,107.58,107.60,28305
2018/07/23,13:42:00,107.60,107.61,107.59,107.61,26245
2018/07/23,13:43:00,107.61,107.61,107.56,107.60,20539
2018/07/23,13:44:00,107.60,107.63,107.56,107.58,27587
2018/07/23,13:45:00,107.58,107.59,107.54,107.59,24032
2018/07/23,13:46:00,107.58,107.61,107.56,107.57,21465
2018/07/23,13:47:00,107.57,107.59,107.56,107.57,18618
2018/07/23,13:48:00,107.57,107.61,107.57,107.61,32546
2018/07/23,13:49:00,107.61,107.63,107.60,107.63,32488
2018/07/23,13:50:00,107.63,107.64,107.61,107.64,50258
2018/07/23,13:51:00,107.64,107.67,107.63,107.66,58078
2018/07/23,13:52:00,107.66,107.68,107.65,107.66,50401
2018/07/23,13:53:00,107.67,107.71,107.66,107.71,18757
2018/07/23,13:54:00,107.71,107.74,107.70,107.74,51298
2018/07/23,13:55:00,107.74,107.78,107.74,107.75,73155
2018/07/23,13:56:00,107.75,107.78,107.74,107.74,45299
2018/07/23,13:57:00,107.74,107.74,107.70,107.72,38646
2018/07/23,13:58:00,107.72,107.74,107.72,107.72,25335
2018/07/23,13:59:00,107.72,107.72,107.67,107.71,40594
2018/07/23,14:00:00,107.71,107.71,107.66,107.70,40272
2018/07/23,14:01:00,107.70,107.71,107.67,107.70,28092
2018/07/23,14:02:00,107.70,107.71,107.69,107.70,17342
2018/07/23,14:03:00,107.71,107.71,107.67,107.69,23660
2018/07/23,14:04:00,107.69,107.70,107.67,107.69,21567
2018/07/23,14:05:00,107.69,107.75,107.69,107.71,66991
2018/07/23,14:06:00,107.71,107.74,107.71,107.73,18369
2018/07/23,14:07:00,107.73,107.77,107.72,107.77,25421
2018/07/23,14:08:00,107.77,107.79,107.76,107.79,50089
2018/07/23,14:09:00,107.79,107.80,107.77,107.78,51135
2018/07/23,14:10:00,107.77,107.81,107.76,107.81,43077
2018/07/23,14:11:00,107.81,107.85,107.75,107.77,134345
2018/07/23,14:12:00,107.76,107.83,107.76,107.79,46812
2018/07/23,14:13:00,107.79,107.81,107.75,107.77,43730
2018/07/23,14:14:00,107.77,107.80,107.76,107.78,32122
2018/07/23,14:15:00,107.78,107.80,107.77,107.79,28547
2018/07/23,14:16:00,107.79,107.82,107.79,107.82,22536
2018/07/23,14:17:00,107.82,107.85,107.81,107.85,26227
2018/07/23,14:18:00,107.85,107.86,107.82,107.85,53112
2018/07/23,14:19:00,107.85,107.88,107.83,107.84,31717
2018/07/23,14:20:00,107.84,107.85,107.81,107.83,24316
2018/07/23,14:21:00,107.83,107.83,107.80,107.80,33896
2018/07/23,14:22:00,107.79,107.82,107.77,107.82,56450
2018/07/23,14:23:00,107.82,107.89,107.82,107.88,68878
2018/07/23,14:24:00,107.88,107.92,107.88,107.89,59480
2018/07/23,14:25:00,107.89,107.92,107.88,107.92,37390
2018/07/23,14:26:00,107.92,108.00,107.92,108.00,126100
2018/07/23,14:27:00,108.00,108.02,107.97,107.98,355006
2018/07/23,14:28:00,107.98,108.01,107.96,108.01,74478
2018/07/23,14:29:00,108.01,108.01,107.97,107.98,97211
2018/07/23,14:30:00,107.98,108.01,107.98,107.99,64568
2018/07/23,14:31:00,107.99,108.02,107.97,108.02,51460
2018/07/23,14:32:00,108.01,108.01,107.96,107.98,56065
2018/07/23,14:33:00,107.98,108.01,107.97,108.01,40519
2018/07/23,14:34:00,108.01,108.01,107.95,107.98,35138
2018/07/23,14:35:00,107.99,108.04,107.98,108.03,105748
2018/07/23,14:36:00,108.03,108.07,108.03,108.06,60667
2018/07/23,14:37:00,108.06,108.09,108.05,108.06,43140
2018/07/23,14:38:00,108.06,108.07,108.02,108.03,77670
2018/07/23,14:39:00,108.03,108.06,108.03,108.03,27644
2018/07/23,14:40:00,108.03,108.09,108.03,108.08,29443
2018/07/23,14:41:00,108.08,108.08,108.03,108.04,59433
2018/07/23,14:42:00,108.04,108.07,108.04,108.04,35210
2018/07/23,14:43:00,108.04,108.05,108.01,108.03,32878
2018/07/23,14:44:00,108.03,108.06,108.00,108.05,45723
2018/07/23,14:45:00,108.05,108.07,108.04,108.06,26816
2018/07/23,14:46:00,108.06,108.10,108.06,108.09,53799
2018/07/23,14:47:00,108.09,108.11,108.07,108.07,96248
2018/07/23,14:48:00,108.07,108.08,108.07,108.07,18110
2018/07/23,14:49:00,108.07,108.10,108.06,108.08,34332
2018/07/23,14:50:00,108.08,108.08,108.05,108.06,41123
2018/07/23,14:51:00,108.06,108.07,108.05,108.05,42313
2018/07/23,14:52:00,108.05,108.06,108.01,108.03,25872
2018/07/23,14:53:00,108.03,108.03,107.98,108.01,66231
2018/07/23,14:54:00,108.01,108.02,107.99,108.01,36296
2018/07/23,14:55:00,108.01,108.03,108.00,108.03,25671
2018/07/23,14:56:00,108.03,108.04,108.01,108.03,24472
2018/07/23,14:57:00,108.03,108.04,108.01,108.04,46151
2018/07/23,14:58:00,108.04,108.04,108.01,108.01,103314
2018/07/23,14:59:00,108.01,108.03,107.99,108.01,108420
2018/07/23,15:00:00,108.02,108.04,108.01,108.02,24259
2018/07/23,15:01:00,108.02,108.03,108.00,108.03,46804
2018/07/23,15:02:00,108.03,108.03,108.01,108.02,21993
2018/07/23,15:03:00,108.02,108.02,108.01,108.02,37516
2018/07/23,15:04:00,108.02,108.07,108.00,108.07,89230
2018/07/23,15:05:00,108.07,108.11,108.07,108.08,55221
2018/07/23,15:06:00,108.08,108.12,108.08,108.10,34204
2018/07/23,15:07:00,108.10,108.11,108.09,108.11,39713
2018/07/23,15:08:00,108.10,108.12,108.08,108.10,33777
2018/07/23,15:09:00,108.10,108.10,108.03,108.05,28866
2018/07/23,15:10:00,108.06,108.06,108.03,108.04,19731
2018/07/23,15:11:00,108.05,108.08,108.05,108.07,23186
2018/07/23,15:12:00,108.07,108.10,108.06,108.10,38132
2018/07/23,15:13:00,108.10,108.10,108.06,108.06,47917
2018/07/23,15:14:00,108.06,108.08,108.04,108.07,32924
2018/07/23,15:15:00,108.07,108.09,108.06,108.09,33318
2018/07/23,15:16:00,108.10,108.11,108.07,108.08,31182
2018/07/23,15:17:00,108.08,108.08,108.04,108.05,25378
2018/07/23,15:18:00,108.04,108.08,108.04,108.08,44468
2018/07/23,15:19:00,108.08,108.08,108.05,108.07,28409
2018/07/23,15:20:00,108.07,108.10,108.06,108.07,36360
2018/07/23,15:21:00,108.07,108.09,108.04,108.05,28170
2018/07/23,15:22:00,108.05,108.09,108.04,108.09,32156
2018/07/23,15:23:00,108.09,108.09,108.04,108.05,37957
2018/07/23,15:24:00,108.05,108.09,108.05,108.07,43945
2018/07/23,15:25:00,108.08,108.09,108.04,108.05,31019
2018/07/23,15:26:00,108.05,108.08,108.02,108.06,91527
2018/07/23,15:27:00,108.06,108.07,108.03,108.05,83464
2018/07/23,15:28:00,108.05,108.05,108.02,108.03,35607
2018/07/23,15:29:00,108.03,108.04,108.01,108.02,56853
2018/07/23,15:30:00,108.02,108.03,108.01,108.01,39550
2018/07/23,15:31:00,108.01,108.03,107.99,108.00,91601
2018/07/23,15:32:00,107.99,107.99,107.97,107.99,50757
2018/07/23,15:33:00,107.99,108.01,107.96,107.96,72072
2018/07/23,15:34:00,107.96,108.00,107.93,108.00,68427
2018/07/23,15:35:00,108.00,108.00,107.97,107.97,40574
2018/07/23,15:36:00,107.97,108.01,107.97,107.99,49533
2018/07/23,15:37:00,107.99,108.00,107.97,107.99,28498
2018/07/23,15:38:00,107.99,108.01,107.99,107.99,60111
2018/07/23,15:39:00,107.99,108.00,107.96,108.00,51866
2018/07/23,15:40:00,108.00,108.02,107.99,108.00,80922
2018/07/23,15:41:00,108.00,108.00,107.93,107.94,107339
2018/07/23,15:42:00,107.94,107.97,107.93,107.96,49144
2018/07/23,15:43:00,107.96,108.00,107.96,108.00,49763
2018/07/23,15:44:00,108.00,108.04,107.96,107.96,91674
2018/07/23,15:45:00,107.96,107.98,107.92,107.94,113002
2018/07/23,15:46:00,107.94,107.99,107.94,107.99,62535
2018/07/23,15:47:00,107.99,108.00,107.98,107.99,49275
2018/07/23,15:48:00,108.00,108.01,107.98,108.01,81763
2018/07/23,15:49:00,108.00,108.03,108.00,108.00,94613
2018/07/23,15:50:00,108.00,108.01,107.99,108.01,54342
2018/07/23,15:51:00,108.00,108.14,107.99,107.99,292073
2018/07/23,15:52:00,108.00,108.00,107.93,107.93,124835
2018/07/23,15:53:00,107.93,107.94,107.90,107.90,85058
2018/07/23,15:54:00,107.90,107.94,107.90,107.92,92137
2018/07/23,15:55:00,107.92,107.92,107.89,107.89,74400
2018/07/23,15:56:00,107.89,107.92,107.89,107.92,155534
2018/07/23,15:57:00,107.92,107.95,107.91,107.94,119788
2018/07/23,15:58:00,107.94,107.96,107.92,107.95,129516
2018/07/23,15:59:00,107.95,108.00,107.93,108.00,132259
2018/07/23,16:00:00,108.00,108.00,107.95,107.97,350671
2018/07/24,09:31:00,108.57,108.82,108.36,108.53,267242
2018/07/24,09:32:00,108.53,108.54,108.31,108.36,169455
2018/07/24,09:33:00,108.37,108.47,108.11,108.12,155649
2018/07/24,09:34:00,108.12,108.15,107.94,107.97,174927
2018/07/24,09:35:00,107.96,108.18,107.96,108.17,105066
2018/07/24,09:36:00,108.17,108.44,108.16,108.39,268454
2018/07/24,09:37:00,108.38,108.54,108.31,108.51,129814
2018/07/24,09:38:00,108.52,108.72,108.50,108.66,156295
2018/07/24,09:39:00,108.65,108.74,108.59,108.68,126561
2018/07/24,09:40:00,108.68,108.72,108.58,108.59,159025
2018/07/24,09:41:00,108.59,108.61,108.50,108.51,115627
2018/07/24,09:42:00,108.51,108.61,108.51,108.58,103165
2018/07/24,09:43:00,108.58,108.61,108.51,108.57,121176
2018/07/24,09:44:00,108.57,108.60,108.51,108.52,125200
2018/07/24,09:45:00,108.52,108.53,108.43,108.49,150454
2018/07/24,09:46:00,108.49,108.51,108.35,108.41,127205
2018/07/24,09:47:00,108.42,108.46,108.35,108.46,101299
2018/07/24,09:48:00,108.46,108.49,108.42,108.45,68058
2018/07/24,09:49:00,108.44,108.49,108.36,108.37,69279
2018/07/24,09:50:00,108.37,108.43,108.34,108.35,71155
2018/07/24,09:51:00,108.35,108.50,108.34,108.46,69116
2018/07/24,09:52:00,108.45,108.47,108.38,108.42,80795
2018/07/24,09:53:00,108.42,108.45,108.37,108.37,66878
2018/07/24,09:54:00,108.37,108.40,108.32,108.34,78746
2018/07/24,09:55:00,108.35,108.37,108.28,108.30,70725
2018/07/24,09:56:00,108.30,108.39,108.27,108.32,105802
2018/07/24,09:57:00,108.32,108.35,108.27,108.33,60017
2018/07/24,09:58:00,108.33,108.36,108.25,108.27,75855
2018/07/24,09:59:00,108.27,108.31,108.21,108.31,69743
2018/07/24,10:00:00,108.31,108.36,108.25,108.35,219207
2018/07/24,10:01:00,108.35,108.42,108.35,108.36,94085
2018/07/24,10:02:00,108.36,108.39,108.29,108.30,64019
2018/07/24,10:03:00,108.30,108.38,108.30,108.37,48789
2018/07/24,10:04:00,108.37,108.42,108.34,108.38,65373
2018/07/24,10:05:00,108.39,108.42,108.38,108.39,40957
2018/07/24,10:06:00,108.39,108.55,108.38,108.55,53798
2018/07/24,10:07:00,108.54,108.57,108.49,108.53,74764
2018/07/24,10:08:00,108.53,108.54,108.50,108.51,65698
2018/07/24,10:09:00,108.52,108.53,108.49,108.52,71317
2018/07/24,10:10:00,108.52,108.53,108.45,108.45,68630
2018/07/24,10:11:00,108.45,108.46,108.41,108.44,87720
2018/07/24,10:12:00,108.44,108.49,108.43,108.48,63432
2018/07/24,10:13:00,108.48,108.48,108.40,108.44,61131
2018/07/24,10:14:00,108.44,108.45,108.38,108.38,46551
2018/07/24,10:15:00,108.38,108.38,108.35,108.38,37240
2018/07/24,10:16:00,108.38,108.50,108.37,108.43,61451
2018/07/24,10:17:00,108.43,108.46,108.41,108.42,50727
2018/07/24,10:18:00,108.42,108.49,108.41,108.47,62334
2018/07/24,10:19:00,108.47,108.52,108.45,108.52,88740
2018/07/24,10:20:00,108.52,108.53,108.46,108.48,73852
2018/07/24,10:21:00,108.49,108.52,108.46,108.49,49266
2018/07/24,10:22:00,108.49,108.53,108.49,108.50,142404
2018/07/24,10:23:00,108.49,108.57,108.48,108.56,93345
2018/07/24,10:24:00,108.56,108.58,108.53,108.55,71141
2018/07/24,10:25:00,108.55,108.55,108.46,108.50,66062
2018/07/24,10:26:00,108.50,108.54,108.48,108.50,63199
2018/07/24,10:27:00,108.50,108.52,108.43,108.44,70039
2018/07/24,10:28:00,108.44,108.49,108.42,108.44,62044
2018/07/24,10:29:00,108.44,108.49,108.44,108.47,86074
2018/07/24,10:30:00,108.47,108.49,108.45,108.46,87645
2018/07/24,10:31:00,108.46,108.48,108.45,108.46,65736
2018/07/24,10:32:00,108.46,108.51,108.45,108.45,110624
2018/07/24,10:33:00,108.45,108.47,108.43,108.44,46346
2018/07/24,10:34:00,108.44,108.50,108.43,108.48,61874
2018/07/24,10:35:00,108.49,108.49,108.43,108.44,67510
2018/07/24,10:36:00,108.44,108.46,108.43,108.44,40167
2018/07/24,10:37:00,108.44,108.45,108.41,108.42,58598
2018/07/24,10:38:00,108.42,108.45,108.40,108.44,51312
2018/07/24,10:39:00,108.44,108.49,108.39,108.48,100348
2018/07/24,10:40:00,108.48,108.48,108.44,108.45,49337
2018/07/24,10:41:00,108.45,108.45,108.40,108.41,66719
2018/07/24,10:42:00,108.42,108.42,108.33,108.34,41387
2018/07/24,10:43:00,108.34,108.34,108.28,108.29,91228
2018/07/24,10:44:00,108.29,108.29,108.26,108.27,54682
2018/07/24,10:45:00,108.27,108.28,108.24,108.26,76851
2018/07/24,10:46:00,108.25,108.26,108.16,108.17,57761
2018/07/24,10:47:00,108.17,108.17,108.13,108.13,45338
2018/07/24,10:48:00,108.14,108.19,108.13,108.19,57869
2018/07/24,10:49:00,108.19,108.22,108.19,108.22,33822
2018/07/24,10:50:00,108.22,108.22,108.13,108.17,80236
2018/07/24,10:51:00,108.18,108.19,108.15,108.15,66653
2018/07/24,10:52:00,108.15,108.22,108.15,108.20,53227
2018/07/24,10:53:00,108.20,108.25,108.19,108.24,87561
2018/07/24,10:54:00,108.24,108.25,108.16,108.16,47806
2018/07/24,10:55:00,108.16,108.21,108.16,108.19,53811
2018/07/24,10:56:00,108.19,108.20,108.14,108.14,63619
2018/07/24,10:57:00,108.14,108.21,108.14,108.19,51473
2018/07/24,10:58:00,108.19,108.19,108.09,108.14,77057
2018/07/24,10:59:00,108.15,108.15,108.10,108.15,23509
2018/07/24,11:00:00,108.15,108.19,108.13,108.13,38823
2018/07/24,11:01:00,108.13,108.16,108.08,108.09,54971
2018/07/24,11:02:00,108.10,108.10,108.00,108.02,89185
2018/07/24,11:03:00,108.01,108.04,107.99,108.03,72950
2018/07/24,11:04:00,108.03,108.07,107.82,107.93,254958
2018/07/24,11:05:00,107.93,107.94,107.82,107.88,76704
2018/07/24,11:06:00,107.88,107.88,107.76,107.82,94357
2018/07/24,11:07:00,107.82,107.82,107.71,107.77,84364
2018/07/24,11:08:00,107.78,107.82,107.76,107.78,67988
2018/07/24,11:09:00,107.78,107.88,107.72,107.87,104255
2018/07/24,11:10:00,107.87,107.91,107.82,107.83,47368
2018/07/24,11:11:00,107.82,107.85,107.77,107.78,105122
2018/07/24,11:12:00,107.77,107.83,107.72,107.83,75567
2018/07/24,11:13:00,107.83,107.87,107.81,107.84,95586
2018/07/24,11:14:00,107.85,107.86,107.76,107.82,54708
2018/07/24,11:15:00,107.82,107.96,107.81,107.96,184738
2018/07/24,11:16:00,107.95,107.96,107.84,107.85,156707
2018/07/24,11:17:00,107.86,107.87,107.82,107.83,77502
2018/07/24,11:18:00,107.83,107.83,107.78,107.78,66618
2018/07/24,11:19:00,107.79,107.80,107.75,107.77,48382
2018/07/24,11:20:00,107.77,107.85,107.77,107.82,66927
2018/07/24,11:21:00,107.82,107.84,107.80,107.81,29576
2018/07/24,11:22:00,107.81,107.84,107.77,107.84,78666
2018/07/24,11:23:00,107.84,107.85,107.77,107.77,38301
2018/07/24,11:24:00,107.77,107.79,107.72,107.79,57616
2018/07/24,11:25:00,107.79,107.86,107.78,107.86,172770
2018/07/24,11:26:00,107.86,107.92,107.86,107.87,56570
2018/07/24,11:27:00,107.88,107.95,107.88,107.94,40545
2018/07/24,11:28:00,107.94,107.95,107.90,107.94,48215
2018/07/24,11:29:00,107.94,107.99,107.94,107.99,42798
2018/07/24,11:30:00,107.99,108.03,107.96,108.03,80567
2018/07/24,11:31:00,108.03,108.05,107.98,107.99,74293
2018/07/24,11:32:00,107.98,107.98,107.91,107.95,46517
2018/07/24,11:33:00,107.95,107.98,107.88,107.92,62271
2018/07/24,11:34:00,107.93,107.93,107.82,107.93,65626
2018/07/24,11:35:00,107.93,107.98,107.90,107.96,46340
2018/07/24,11:36:00,107.96,107.96,107.86,107.94,74816
2018/07/24,11:37:00,107.94,108.01,107.94,107.96,85656
2018/07/24,11:38:00,107.96,108.00,107.95,107.97,55871
2018/07/24,11:39:00,107.97,108.01,107.96,107.97,38910
2018/07/24,11:40:00,107.97,108.00,107.96,107.99,33683
2018/07/24,11:41:00,107.99,107.99,107.95,107.97,29194
2018/07/24,11:42:00,107.97,108.00,107.92,107.96,43917
2018/07/24,11:43:00,107.96,108.05,107.95,108.02,53937
2018/07/24,11:44:00,108.02,108.02,107.97,107.99,27422
2018/07/24,11:45:00,107.99,108.01,107.97,107.98,40679
2018/07/24,11:46:00,107.98,108.02,107.98,108.02,26907
2018/07/24,11:47:00,108.02,108.02,107.95,107.95,37837
2018/07/24,11:48:00,107.95,107.95,107.78,107.81,73854
2018/07/24,11:49:00,107.81,107.82,107.69,107.73,121867
2018/07/24,11:50:00,107.73,107.87,107.73,107.80,36118
2018/07/24,11:51:00,107.80,107.83,107.75,107.75,30082
2018/07/24,11:52:00,107.75,107.84,107.74,107.82,49662
2018/07/24,11:53:00,107.82,107.91,107.82,107.90,60013
2018/07/24,11:54:00,107.89,107.91,107.87,107.91,33272
2018/07/24,11:55:00,107.91,107.98,107.88,107.94,86866
2018/07/24,11:56:00,107.94,108.00,107.92,107.93,59933
2018/07/24,11:57:00,107.93,108.00,107.92,107.96,36705
2018/07/24,11:58:00,107.96,108.00,107.93,107.94,22218
2018/07/24,11:59:00,107.94,108.08,107.92,107.96,123311
2018/07/24,12:00:00,107.97,108.01,107.94,107.98,61122
2018/07/24,12:01:00,107.98,108.01,107.97,108.00,23360
2018/07/24,12:02:00,108.00,108.01,107.96,107.96,36335
2018/07/24,12:03:00,107.96,107.96,107.93,107.94,23516
2018/07/24,12:04:00,107.93,108.04,107.93,108.03,24249
2018/07/24,12:05:00,108.04,108.08,108.03,108.05,55206
2018/07/24,12:06:00,108.05,108.07,108.01,108.01,36773
2018/07/24,12:07:00,108.01,108.03,107.99,108.02,46348
2018/07/24,12:08:00,108.02,108.02,108.00,108.02,31790
2018/07/24,12:09:00,108.02,108.02,107.97,107.98,38717
2018/07/24,12:10:00,107.98,107.99,107.95,107.96,26256
2018/07/24,12:11:00,107.96,107.99,107.95,107.97,23891
2018/07/24,12:12:00,107.97,107.98,107.94,107.95,16046
2018/07/24,12:13:00,107.95,108.00,107.95,107.97,35284
2018/07/24,12:14:00,107.96,107.97,107.92,107.97,33695
2018/07/24,12:15:00,107.97,108.04,107.97,108.03,49240
2018/07/24,12:16:00,108.02,108.04,107.99,107.99,25380
2018/07/24,12:17:00,107.99,108.00,107.88,107.90,59274
2018/07/24,12:18:00,107.90,107.94,107.89,107.91,23470
2018/07/24,12:19:00,107.91,107.95,107.90,107.91,25338
2018/07/24,12:20:00,107.92,107.93,107.89,107.89,27460
2018/07/24,12:21:00,107.89,107.97,107.88,107.96,24012
2018/07/24,12:22:00,107.95,107.97,107.91,107.95,16930
2018/07/24,12:23:00,107.95,107.98,107.94,107.95,13059
2018/07/24,12:24:00,107.95,107.97,107.94,107.94,14752
2018/07/24,12:25:00,107.94,107.97,107.94,107.94,20604
2018/07/24,12:26:00,107.94,107.94,107.92,107.93,20063
2018/07/24,12:27:00,107.93,107.95,107.92,107.94,14799
2018/07/24,12:28:00,107.93,107.95,107.83,107.84,52766
2018/07/24,12:29:00,107.84,107.94,107.84,107.92,18186
2018/07/24,12:30:00,107.92,107.94,107.91,107.94,18903
2018/07/24,12:31:00,107.95,107.95,107.90,107.91,23617
2018/07/24,12:32:00,107.90,107.91,107.86,107.89,29860
2018/07/24,12:33:00,107.89,107.94,107.89,107.94,23023
2018/07/24,12:34:00,107.94,107.94,107.90,107.92,26956
2018/07/24,12:35:00,107.91,107.93,107.89,107.91,16531
2018/07/24,12:36:00,107.92,107.92,107.87,107.87,23947
2018/07/24,12:37:00,107.87,107.91,107.87,107.91,17102
2018/07/24,12:38:00,107.91,107.92,107.90,107.92,24422
2018/07/24,12:39:00,107.91,107.92,107.90,107.92,17647
2018/07/24,12:40:00,107.92,107.93,107.89,107.91,17764
2018/07/24,12:41:00,107.91,107.91,107.80,107.81,32928
2018/07/24,12:42:00,107.81,107.84,107.80,107.82,18217
2018/07/24,12:43:00,107.82,107.83,107.77,107.80,36254
2018/07/24,12:44:00,107.79,107.80,107.65,107.69,80652
2018/07/24,12:45:00,107.69,107.72,107.63,107.66,59706
2018/07/24,12:46:00,107.66,107.68,107.60,107.60,75642
2018/07/24,12:47:00,107.60,107.64,107.60,107.63,34684
2018/07/24,12:48:00,107.63,107.63,107.58,107.60,52223
2018/07/24,12:49:00,107.60,107.64,107.57,107.62,64581
2018/07/24,12:50:00,107.62,107.68,107.61,107.66,39710
2018/07/24,12:51:00,107.66,107.67,107.61,107.61,44723
2018/07/24,12:52:00,107.61,107.61,107.55,107.58,30599
2018/07/24,12:53:00,107.59,107.63,107.55,107.55,31298
2018/07/24,12:54:00,107.56,107.59,107.52,107.53,58663
2018/07/24,12:55:00,107.54,107.56,107.53,107.56,29862
2018/07/24,12:56:00,107.56,107.67,107.56,107.66,55845
2018/07/24,12:57:00,107.66,107.66,107.58,107.58,19291
2018/07/24,12:58:00,107.58,107.58,107.52,107.53,31952
2018/07/24,12:59:00,107.52,107.53,107.47,107.52,92605
2018/07/24,13:00:00,107.52,107.58,107.51,107.54,53303
2018/07/24,13:01:00,107.54,107.56,107.48,107.55,60669
2018/07/24,13:02:00,107.55,107.58,107.52,107.56,38515
2018/07/24,13:03:00,107.56,107.56,107.50,107.51,32301
2018/07/24,13:04:00,107.51,107.51,107.45,107.45,47375
2018/07/24,13:05:00,107.45,107.47,107.43,107.45,39993
2018/07/24,13:06:00,107.45,107.50,107.43,107.49,50393
2018/07/24,13:07:00,107.49,107.61,107.49,107.61,45677
2018/07/24,13:08:00,107.62,107.68,107.61,107.66,34068
2018/07/24,13:09:00,107.66,107.66,107.59,107.60,23591
2018/07/24,13:10:00,107.60,107.65,107.60,107.63,14528
2018/07/24,13:11:00,107.63,107.67,107.62,107.65,22846
2018/07/24,13:12:00,107.65,107.68,107.62,107.67,15286
2018/07/24,13:13:00,107.67,107.69,107.66,107.68,30831
2018/07/24,13:14:00,107.67,107.68,107.59,107.61,34624
2018/07/24,13:15:00,107.61,107.63,107.57,107.60,66801
2018/07/24,13:16:00,107.60,107.61,107.55,107.55,63685
2018/07/24,13:17:00,107.56,107.56,107.46,107.46,104847
2018/07/24,13:18:00,107.46,107.49,107.42,107.43,101751
2018/07/24,13:19:00,107.43,107.49,107.42,107.48,39440
2018/07/24,13:20:00,107.48,107.50,107.44,107.45,26565
2018/07/24,13:21:00,107.45,107.49,107.44,107.48,23311
2018/07/24,13:22:00,107.48,107.52,107.48,107.50,41843
2018/07/24,13:23:00,107.50,107.50,107.39,107.41,61193
2018/07/24,13:24:00,107.41,107.46,107.36,107.46,76149
2018/07/24,13:25:00,107.45,107.50,107.43,107.47,43246
2018/07/24,13:26:00,107.47,107.47,107.41,107.41,41244
2018/07/24,13:27:00,107.40,107.45,107.39,107.43,26392
2018/07/24,13:28:00,107.43,107.45,107.38,107.40,33512
2018/07/24,13:29:00,107.40,107.44,107.38,107.43,23808
2018/07/24,13:30:00,107.44,107.44,107.40,107.44,41544
2018/07/24,13:31:00,107.45,107.48,107.42,107.43,29331
2018/07/24,13:32:00,107.43,107.43,107.34,107.40,87794
2018/07/24,13:33:00,107.40,107.44,107.34,107.36,53271
2018/07/24,13:34:00,107.35,107.44,107.34,107.44,44884
2018/07/24,13:35:00,107.44,107.47,107.37,107.47,49674
2018/07/24,13:36:00,107.47,107.48,107.39,107.39,30491
2018/07/24,13:37:00,107.39,107.44,107.38,107.44,33773
2018/07/24,13:38:00,107.44,107.44,107.38,107.41,35707
2018/07/24,13:39:00,107.42,107.44,107.38,107.38,61502
2018/07/24,13:40:00,107.38,107.39,107.34,107.35,34951
2018/07/24,13:41:00,107.35,107.45,107.34,107.45,30546
2018/07/24,13:42:00,107.43,107.43,107.39,107.40,43541
2018/07/24,13:43:00,107.40,107.41,107.33,107.35,48145
2018/07/24,13:44:00,107.35,107.41,107.35,107.36,30140
2018/07/24,13:45:00,107.37,107.40,107.35,107.36,24852
2018/07/24,13:46:00,107.36,107.37,107.27,107.30,50059
2018/07/24,13:47:00,107.30,107.39,107.30,107.38,147748
2018/07/24,13:48:00,107.38,107.43,107.35,107.39,140495
2018/07/24,13:49:00,107.39,107.41,107.36,107.41,102337
2018/07/24,13:50:00,107.41,107.48,107.41,107.46,42534
2018/07/24,13:51:00,107.46,107.48,107.41,107.47,56245
2018/07/24,13:52:00,107.47,107.49,107.45,107.46,42685
2018/07/24,13:53:00,107.46,107.47,107.45,107.46,35471
2018/07/24,13:54:00,107.46,107.47,107.43,107.44,16373
2018/07/24,13:55:00,107.44,107.44,107.41,107.42,16603
2018/07/24,13:56:00,107.43,107.47,107.40,107.47,21307
2018/07/24,13:57:00,107.46,107.51,107.46,107.51,38281
2018/07/24,13:58:00,107.51,107.53,107.49,107.53,45392
2018/07/24,13:59:00,107.53,107.54,107.47,107.50,36838
2018/07/24,14:00:00,107.50,107.54,107.48,107.51,21367
2018/07/24,14:01:00,107.51,107.52,107.49,107.52,35558
2018/07/24,14:02:00,107.52,107.54,107.50,107.52,25540
2018/07/24,14:03:00,107.52,107.53,107.49,107.49,30944
2018/07/24,14:04:00,107.49,107.49,107.43,107.43,22562
2018/07/24,14:05:00,107.43,107.43,107.38,107.39,18224
2018/07/24,14:06:00,107.38,107.38,107.27,107.31,57557
2018/07/24,14:07:00,107.30,107.35,107.28,107.28,40176
2018/07/24,14:08:00,107.28,107.32,107.26,107.28,28731
2018/07/24,14:09:00,107.29,107.31,107.27,107.31,32756
2018/07/24,14:10:00,107.32,107.34,107.30,107.34,23983
2018/07/24,14:11:00,107.34,107.39,107.34,107.36,33513
2018/07/24,14:12:00,107.36,107.41,107.36,107.37,23427
2018/07/24,14:13:00,107.37,107.40,107.35,107.40,21744
2018/07/24,14:14:00,107.40,107.40,107.37,107.38,16176
2018/07/24,14:15:00,107.38,107.40,107.36,107.36,41217
2018/07/24,14:16:00,107.36,107.41,107.36,107.40,31767
2018/07/24,14:17:00,107.40,107.43,107.37,107.41,42353
2018/07/24,14:18:00,107.41,107.42,107.37,107.41,18896
2018/07/24,14:19:00,107.41,107.50,107.41,107.48,39159
2018/07/24,14:20:00,107.48,107.48,107.45,107.46,25112
2018/07/24,14:21:00,107.45,107.46,107.42,107.42,38814
2018/07/24,14:22:00,107.41,107.44,107.38,107.44,39662
2018/07/24,14:23:00,107.44,107.46,107.41,107.44,108844
2018/07/24,14:24:00,107.44,107.45,107.41,107.44,82823
2018/07/24,14:25:00,107.45,107.48,107.42,107.43,62632
2018/07/24,14:26:00,107.43,107.48,107.43,107.45,19440
2018/07/24,14:27:00,107.45,107.49,107.45,107.45,26988
2018/07/24,14:28:00,107.45,107.45,107.38,107.41,37206
2018/07/24,14:29:00,107.42,107.42,107.41,107.41,26269
2018/07/24,14:30:00,107.42,107.43,107.41,107.42,27500
2018/07/24,14:31:00,107.42,107.42,107.31,107.34,29243
2018/07/24,14:32:00,107.35,107.43,107.33,107.43,58679
2018/07/24,14:33:00,107.42,107.51,107.41,107.48,47224
2018/07/24,14:34:00,107.48,107.53,107.44,107.53,56582
2018/07/24,14:35:00,107.54,107.54,107.49,107.50,69368
2018/07/24,14:36:00,107.49,107.50,107.46,107.47,24109
2018/07/24,14:37:00,107.47,107.52,107.47,107.49,24333
2018/07/24,14:38:00,107.49,107.49,107.38,107.39,34735
2018/07/24,14:39:00,107.39,107.41,107.34,107.35,24018
2018/07/24,14:40:00,107.35,107.36,107.30,107.33,34958
2018/07/24,14:41:00,107.33,107.40,107.33,107.39,29508
2018/07/24,14:42:00,107.40,107.41,107.38,107.41,20517
2018/07/24,14:43:00,107.40,107.43,107.37,107.37,44492
2018/07/24,14:44:00,107.37,107.39,107.35,107.35,32509
2018/07/24,14:45:00,107.35,107.37,107.32,107.34,46981
2018/07/24,14:46:00,107.34,107.39,107.31,107.37,36289
2018/07/24,14:47:00,107.37,107.40,107.34,107.38,81484
2018/07/24,14:48:00,107.38,107.49,107.38,107.49,72795
2018/07/24,14:49:00,107.49,107.50,107.44,107.46,45832
2018/07/24,14:50:00,107.46,107.48,107.43,107.45,29854
2018/07/24,14:51:00,107.45,107.47,107.43,107.45,19647
2018/07/24,14:52:00,107.45,107.45,107.39,107.41,46463
2018/07/24,14:53:00,107.41,107.44,107.35,107.37,60304
2018/07/24,14:54:00,107.37,107.39,107.34,107.35,28177
2018/07/24,14:55:00,107.35,107.38,107.35,107.35,17773
2018/07/24,14:56:00,107.36,107.40,107.33,107.40,47192
2018/07/24,14:57:00,107.40,107.44,107.38,107.44,22562
2018/07/24,14:58:00,107.44,107.44,107.36,107.38,40333
2018/07/24,14:59:00,107.38,107.44,107.36,107.43,22827
2018/07/24,15:00:00,107.44,107.48,107.42,107.44,45808
2018/07/24,15:01:00,107.44,107.44,107.40,107.42,24621
2018/07/24,15:02:00,107.42,107.44,107.41,107.42,24037
2018/07/24,15:03:00,107.42,107.47,107.42,107.47,28476
2018/07/24,15:04:00,107.47,107.52,107.46,107.51,37712
2018/07/24,15:05:00,107.51,107.51,107.45,107.49,24172
2018/07/24,15:06:00,107.48,107.52,107.46,107.52,28980
2018/07/24,15:07:00,107.52,107.53,107.47,107.48,32733
2018/07/24,15:08:00,107.49,107.51,107.48,107.50,34259
2018/07/24,15:09:00,107.50,107.53,107.49,107.53,29232
2018/07/24,15:10:00,107.53,107.53,107.50,107.51,28508
2018/07/24,15:11:00,107.51,107.52,107.50,107.51,14561
2018/07/24,15:12:00,107.51,107.53,107.49,107.53,32782
2018/07/24,15:13:00,107.53,107.53,107.50,107.50,29811
2018/07/24,15:14:00,107.50,107.51,107.42,107.43,43799
2018/07/24,15:15:00,107.43,107.50,107.43,107.49,49604
2018/07/24,15:16:00,107.49,107.49,107.42,107.43,32638
2018/07/24,15:17:00,107.43,107.46,107.42,107.44,25003
2018/07/24,15:18:00,107.44,107.45,107.41,107.42,37367
2018/07/24,15:19:00,107.42,107.50,107.42,107.50,38814
2018/07/24,15:20:00,107.50,107.50,107.44,107.45,40118
2018/07/24,15:21:00,107.44,107.47,107.44,107.47,24687
2018/07/24,15:22:00,107.47,107.47,107.42,107.43,32439
2018/07/24,15:23:00,107.44,107.44,107.39,107.40,38477
2018/07/24,15:24:00,107.40,107.42,107.38,107.38,48895
2018/07/24,15:25:00,107.38,107.39,107.35,107.38,98883
2018/07/24,15:26:00,107.38,107.42,107.37,107.38,45686
2018/07/24,15:27:00,107.38,107.40,107.38,107.39,30779
2018/07/24,15:28:00,107.39,107.40,107.36,107.36,26627
2018/07/24,15:29:00,107.36,107.39,107.35,107.39,50133
2018/07/24,15:30:00,107.39,107.41,107.37,107.41,22512
2018/07/24,15:31:00,107.41,107.44,107.38,107.42,51085
2018/07/24,15:32:00,107.42,107.50,107.42,107.50,32087
2018/07/24,15:33:00,107.50,107.51,107.47,107.51,129420
2018/07/24,15:34:00,107.51,107.53,107.50,107.51,65448
2018/07/24,15:35:00,107.51,107.51,107.43,107.45,39715
2018/07/24,15:36:00,107.44,107.46,107.41,107.43,62769
2018/07/24,15:37:00,107.43,107.45,107.41,107.45,36634
2018/07/24,15:38:00,107.45,107.46,107.43,107.44,26670
2018/07/24,15:39:00,107.43,107.44,107.39,107.40,58160
2018/07/24,15:40:00,107.40,107.42,107.37,107.42,29661
2018/07/24,15:41:00,107.42,107.45,107.41,107.41,57028
2018/07/24,15:42:00,107.42,107.45,107.42,107.43,67589
2018/07/24,15:43:00,107.43,107.45,107.41,107.42,39630
2018/07/24,15:44:00,107.42,107.42,107.37,107.38,53182
2018/07/24,15:45:00,107.37,107.41,107.35,107.39,49722
2018/07/24,15:46:00,107.39,107.39,107.28,107.30,95574
2018/07/24,15:47:00,107.30,107.32,107.28,107.29,57546
2018/07/24,15:48:00,107.28,107.33,107.26,107.33,72381
2018/07/24,15:49:00,107.33,107.37,107.33,107.35,57209
2018/07/24,15:50:00,107.35,107.38,107.33,107.35,116348
2018/07/24,15:51:00,107.35,107.60,107.35,107.56,531688
2018/07/24,15:52:00,107.55,107.58,107.54,107.56,103763
2018/07/24,15:53:00,107.57,107.61,107.56,107.60,99295
2018/07/24,15:54:00,107.60,107.62,107.57,107.60,99318
2018/07/24,15:55:00,107.60,107.64,107.58,107.61,109184
2018/07/24,15:56:00,107.61,107.64,107.59,107.61,125891
2018/07/24,15:57:00,107.62,107.63,107.60,107.60,113201
2018/07/24,15:58:00,107.61,107.70,107.61,107.65,198805
2018/07/24,15:59:00,107.65,107.67,107.62,107.66,171563
2018/07/24,16:00:00,107.66,107.70,107.29,107.66,421292
2018/07/25,09:31:00,107.96,107.98,107.60,107.87,214463
2018/07/25,09:32:00,107.87,107.94,107.75,107.93,61978
2018/07/25,09:33:00,107.92,107.98,107.88,107.91,58476
2018/07/25,09:34:00,107.91,107.96,107.86,107.96,47177
2018/07/25,09:35:00,107.96,108.09,107.95,108.03,114956
2018/07/25,09:36:00,108.01,108.12,108.00,108.12,48291
2018/07/25,09:37:00,108.12,108.13,108.08,108.12,83457
2018/07/25,09:38:00,108.12,108.17,108.11,108.17,80570
2018/07/25,09:39:00,108.17,108.25,108.14,108.25,99016
2018/07/25,09:40:00,108.23,108.25,108.06,108.08,104327
2018/07/25,09:41:00,108.07,108.22,108.07,108.11,150680
2018/07/25,09:42:00,108.11,108.13,108.02,108.07,75994
2018/07/25,09:43:00,108.06,108.11,108.01,108.06,75956
2018/07/25,09:44:00,108.06,108.09,108.04,108.07,47046
2018/07/25,09:45:00,108.06,108.12,108.06,108.07,57603
2018/07/25,09:46:00,108.07,108.14,108.06,108.13,55046
2018/07/25,09:47:00,108.13,108.13,108.02,108.04,53282
2018/07/25,09:48:00,108.03,108.13,108.03,108.13,54813
2018/07/25,09:49:00,108.13,108.13,108.04,108.04,36513
2018/07/25,09:50:00,108.04,108.12,108.03,108.04,49485
2018/07/25,09:51:00,108.04,108.09,108.02,108.08,72240
2018/07/25,09:52:00,108.08,108.15,108.05,108.15,44231
2018/07/25,09:53:00,108.15,108.18,108.14,108.18,66341
2018/07/25,09:54:00,108.18,108.20,108.16,108.17,64185
2018/07/25,09:55:00,108.18,108.20,108.18,108.20,72388
2018/07/25,09:56:00,108.20,108.23,108.16,108.22,83346
2018/07/25,09:57:00,108.22,108.23,108.20,108.21,64444
2018/07/25,09:58:00,108.22,108.23,108.16,108.16,41930
2018/07/25,09:59:00,108.16,108.21,108.16,108.21,41714
2018/07/25,10:00:00,108.21,108.21,108.14,108.17,58478
2018/07/25,10:01:00,108.17,108.22,108.12,108.15,69579
2018/07/25,10:02:00,108.15,108.17,108.11,108.13,29019
2018/07/25,10:03:00,108.13,108.14,108.11,108.11,23983
2018/07/25,10:04:00,108.11,108.12,108.08,108.10,46759
2018/07/25,10:05:00,108.10,108.15,108.09,108.15,46794
2018/07/25,10:06:00,108.15,108.18,108.08,108.08,36198
2018/07/25,10:07:00,108.08,108.08,107.96,107.97,137994
2018/07/25,10:08:00,107.96,108.02,107.93,108.02,81806
2018/07/25,10:09:00,108.02,108.03,107.94,108.00,52227
2018/07/25,10:10:00,108.01,108.01,107.91,107.98,64188
2018/07/25,10:11:00,107.98,107.98,107.94,107.96,60802
2018/07/25,10:12:00,107.96,108.07,107.96,108.04,73739
2018/07/25,10:13:00,108.05,108.05,107.98,107.99,52253
2018/07/25,10:14:00,107.99,108.03,107.95,108.03,36424
2018/07/25,10:15:00,108.03,108.05,108.00,108.05,31674
2018/07/25,10:16:00,108.05,108.13,108.02,108.10,65389
2018/07/25,10:17:00,108.10,108.18,108.09,108.17,44140
2018/07/25,10:18:00,108.17,108.18,108.15,108.16,40702
2018/07/25,10:19:00,108.16,108.17,108.12,108.16,33935
2018/07/25,10:20:00,108.16,108.26,108.16,108.25,91869
2018/07/25,10:21:00,108.25,108.26,108.17,108.18,50562
2018/07/25,10:22:00,108.18,108.25,108.16,108.24,38120
2018/07/25,10:23:00,108.24,108.28,108.23,108.25,36343
2018/07/25,10:24:00,108.25,108.31,108.24,108.27,44366
2018/07/25,10:25:00,108.27,108.32,108.26,108.29,32610
2018/07/25,10:26:00,108.29,108.29,108.22,108.23,42894
2018/07/25,10:27:00,108.23,108.23,108.09,108.12,53080
2018/07/25,10:28:00,108.12,108.16,108.12,108.16,20617
2018/07/25,10:29:00,108.16,108.16,108.12,108.14,22585
2018/07/25,10:30:00,108.15,108.29,108.13,108.25,54577
2018/07/25,10:31:00,108.25,108.30,108.25,108.28,25774
2018/07/25,10:32:00,108.28,108.34,108.28,108.34,52061
2018/07/25,10:33:00,108.34,108.40,108.34,108.40,67419
2018/07/25,10:34:00,108.39,108.44,108.39,108.44,36433
2018/07/25,10:35:00,108.44,108.51,108.38,108.50,102185
2018/07/25,10:36:00,108.50,108.51,108.46,108.49,52860
2018/07/25,10:37:00,108.48,108.53,108.47,108.48,43888
2018/07/25,10:38:00,108.48,108.50,108.46,108.47,42781
2018/07/25,10:39:00,108.46,108.54,108.46,108.52,67873
2018/07/25,10:40:00,108.53,108.55,108.50,108.54,59371
2018/07/25,10:41:00,108.54,108.59,108.54,108.58,73585
2018/07/25,10:42:00,108.58,108.59,108.54,108.57,63037
2018/07/25,10:43:00,108.57,108.57,108.32,108.40,201147
2018/07/25,10:44:00,108.40,108.56,108.40,108.52,81164
2018/07/25,10:45:00,108.51,108.59,108.50,108.51,54379
2018/07/25,10:46:00,108.51,108.53,108.46,108.51,49452
2018/07/25,10:47:00,108.51,108.56,108.49,108.53,41914
2018/07/25,10:48:00,108.53,108.53,108.43,108.45,33123
2018/07/25,10:49:00,108.45,108.45,108.34,108.37,39650
2018/07/25,10:50:00,108.37,108.39,108.36,108.37,29120
2018/07/25,10:51:00,108.37,108.42,108.34,108.37,43397
2018/07/25,10:52:00,108.36,108.47,108.36,108.47,39988
2018/07/25,10:53:00,108.47,108.51,108.45,108.46,30706
2018/07/25,10:54:00,108.46,108.46,108.40,108.45,29203
2018/07/25,10:55:00,108.45,108.47,108.41,108.41,31203
2018/07/25,10:56:00,108.41,108.44,108.37,108.43,55855
2018/07/25,10:57:00,108.44,108.47,108.40,108.46,36750
2018/07/25,10:58:00,108.46,108.49,108.43,108.49,54607
2018/07/25,10:59:00,108.49,108.49,108.39,108.41,27108
2018/07/25,11:00:00,108.40,108.43,108.37,108.40,32657
2018/07/25,11:01:00,108.41,108.46,108.38,108.42,68517
2018/07/25,11:02:00,108.41,108.44,108.36,108.38,49910
2018/07/25,11:03:00,108.37,108.54,108.37,108.50,68396
2018/07/25,11:04:00,108.50,108.54,108.49,108.52,32319
2018/07/25,11:05:00,108.52,108.57,108.51,108.55,34481
2018/07/25,11:06:00,108.55,108.56,108.47,108.48,62372
2018/07/25,11:07:00,108.48,108.49,108.43,108.43,30242
2018/07/25,11:08:00,108.42,108.52,108.40,108.52,57200
2018/07/25,11:09:00,108.52,108.53,108.50,108.50,22839
2018/07/25,11:10:00,108.50,108.56,108.50,108.54,42915
2018/07/25,11:11:00,108.53,108.57,108.52,108.56,30115
2018/07/25,11:12:00,108.56,108.57,108.52,108.53,23333
2018/07/25,11:13:00,108.53,108.57,108.52,108.56,38549
2018/07/25,11:14:00,108.56,108.66,108.56,108.64,109523
2018/07/25,11:15:00,108.64,108.77,108.64,108.76,138876
2018/07/25,11:16:00,108.76,108.77,108.65,108.72,269733
2018/07/25,11:17:00,108.72,108.82,108.71,108.82,68526
2018/07/25,11:18:00,108.82,108.84,108.77,108.80,67309
2018/07/25,11:19:00,108.80,108.87,108.79,108.85,78387
2018/07/25,11:20:00,108.85,108.86,108.79,108.81,45764
2018/07/25,11:21:00,108.81,108.81,108.77,108.81,35699
2018/07/25,11:22:00,108.81,108.82,108.77,108.78,46667
2018/07/25,11:23:00,108.78,108.86,108.78,108.81,52167
2018/07/25,11:24:00,108.81,108.82,108.76,108.80,34290
2018/07/25,11:25:00,108.81,108.86,108.79,108.84,68076
2018/07/25,11:26:00,108.84,108.88,108.84,108.87,63425
2018/07/25,11:27:00,108.87,108.92,108.87,108.91,91483
2018/07/25,11:28:00,108.91,108.94,108.90,108.94,47838
2018/07/25,11:29:00,108.94,109.03,108.92,109.00,143441
2018/07/25,11:30:00,109.02,109.03,108.97,109.01,63867
2018/07/25,11:31:00,109.01,109.08,109.00,109.00,140002
2018/07/25,11:32:00,109.00,109.03,108.94,108.96,57776
2018/07/25,11:33:00,108.96,108.98,108.91,108.92,75780
2018/07/25,11:34:00,108.93,108.97,108.90,108.91,101375
2018/07/25,11:35:00,108.91,108.91,108.86,108.90,92655
2018/07/25,11:36:00,108.90,108.92,108.86,108.87,41239
2018/07/25,11:37:00,108.86,108.94,108.86,108.93,34603
2018/07/25,11:38:00,108.93,108.97,108.90,108.95,58864
2018/07/25,11:39:00,108.94,109.03,108.94,109.03,50148
2018/07/25,11:40:00,109.03,109.08,109.02,109.05,67502
2018/07/25,11:41:00,109.04,109.19,109.04,109.14,136160
2018/07/25,11:42:00,109.14,109.17,109.11,109.16,59248
2018/07/25,11:43:00,109.16,109.22,109.15,109.22,79399
2018/07/25,11:44:00,109.21,109.22,109.19,109.19,23622
2018/07/25,11:45:00,109.20,109.20,109.11,109.15,39625
2018/07/25,11:46:00,109.15,109.20,109.14,109.16,35606
2018/07/25,11:47:00,109.16,109.17,109.09,109.09,76464
2018/07/25,11:48:00,109.09,109.09,109.05,109.06,75213
2018/07/25,11:49:00,109.06,109.08,109.03,109.04,38406
2018/07/25,11:50:00,109.04,109.05,109.02,109.04,29702
2018/07/25,11:51:00,109.04,109.05,108.93,109.02,120824
2018/07/25,11:52:00,109.02,109.02,108.95,108.96,35904
2018/07/25,11:53:00,108.97,109.00,108.96,108.97,34054
2018/07/25,11:54:00,108.97,109.07,108.97,109.04,36546
2018/07/25,11:55:00,109.04,109.04,108.96,108.98,28907
2018/07/25,11:56:00,108.98,109.02,108.95,109.02,65655
2018/07/25,11:57:00,109.02,109.04,108.97,109.02,22318
2018/07/25,11:58:00,109.01,109.02,108.99,109.00,28333
2018/07/25,11:59:00,109.01,109.07,109.00,109.05,42146
2018/07/25,12:00:00,109.06,109.06,109.01,109.04,34327
2018/07/25,12:01:00,109.04,109.12,109.03,109.08,52537
2018/07/25,12:02:00,109.07,109.08,109.00,109.03,66798
2018/07/25,12:03:00,109.03,109.04,109.00,109.03,37071
2018/07/25,12:04:00,109.03,109.04,109.00,109.00,28143
2018/07/25,12:05:00,109.00,109.00,108.88,108.88,58052
2018/07/25,12:06:00,108.88,108.98,108.88,108.97,56657
2018/07/25,12:07:00,108.98,109.00,108.96,108.99,56136
2018/07/25,12:08:00,108.99,108.99,108.94,108.98,28889
2018/07/25,12:09:00,108.98,109.00,108.97,108.98,23994
2018/07/25,12:10:00,108.98,108.99,108.95,108.96,31354
2018/07/25,12:11:00,108.96,108.98,108.94,108.95,22949
2018/07/25,12:12:00,108.95,108.99,108.95,108.98,31221
2018/07/25,12:13:00,108.97,108.98,108.95,108.97,25843
2018/07/25,12:14:00,108.97,109.02,108.97,108.99,50569
2018/07/25,12:15:00,108.99,109.03,108.98,109.03,40568
2018/07/25,12:16:00,109.03,109.10,109.01,109.09,35323
2018/07/25,12:17:00,109.08,109.11,109.07,109.10,31730
2018/07/25,12:18:00,109.11,109.11,109.06,109.06,27548
2018/07/25,12:19:00,109.06,109.06,109.02,109.03,62132
2018/07/25,12:20:00,109.03,109.14,109.03,109.14,92846
2018/07/25,12:21:00,109.14,109.14,109.09,109.13,51101
2018/07/25,12:22:00,109.13,109.16,109.13,109.15,28166
2018/07/25,12:23:00,109.15,109.18,109.13,109.17,55289
2018/07/25,12:24:00,109.17,109.20,109.15,109.17,26756
2018/07/25,12:25:00,109.18,109.24,109.18,109.21,58976
2018/07/25,12:26:00,109.21,109.22,109.16,109.20,39104
2018/07/25,12:27:00,109.20,109.21,109.19,109.19,19481
2018/07/25,12:28:00,109.19,109.20,109.14,109.15,35388
2018/07/25,12:29:00,109.15,109.17,109.13,109.13,30267
2018/07/25,12:30:00,109.14,109.18,109.12,109.18,39259
2018/07/25,12:31:00,109.18,109.20,109.17,109.19,31543
2018/07/25,12:32:00,109.19,109.24,109.19,109.24,64513
2018/07/25,12:33:00,109.24,109.24,109.21,109.23,32778
2018/07/25,12:34:00,109.23,109.24,109.21,109.21,52087
2018/07/25,12:35:00,109.21,109.22,109.18,109.21,28168
2018/07/25,12:36:00,109.21,109.27,109.21,109.26,49942
2018/07/25,12:37:00,109.26,109.31,109.25,109.31,38393
2018/07/25,12:38:00,109.31,109.38,109.30,109.35,95935
2018/07/25,12:39:00,109.35,109.44,109.35,109.42,82018
2018/07/25,12:40:00,109.42,109.43,109.41,109.43,34935
2018/07/25,12:41:00,109.43,109.47,109.42,109.45,87965
2018/07/25,12:42:00,109.45,109.49,109.44,109.47,60626
2018/07/25,12:43:00,109.46,109.53,109.46,109.47,102236
2018/07/25,12:44:00,109.46,109.47,109.43,109.44,38792
2018/07/25,12:45:00,109.43,109.53,109.43,109.52,63845
2018/07/25,12:46:00,109.52,109.55,109.48,109.48,48420
2018/07/25,12:47:00,109.48,109.48,109.41,109.42,20561
2018/07/25,12:48:00,109.42,109.48,109.40,109.43,71549
2018/07/25,12:49:00,109.43,109.45,109.40,109.42,45622
2018/07/25,12:50:00,109.41,109.46,109.40,109.42,56256
2018/07/25,12:51:00,109.41,109.43,109.39,109.39,23158
2018/07/25,12:52:00,109.39,109.43,109.37,109.42,32544
2018/07/25,12:53:00,109.42,109.43,109.38,109.38,35243
2018/07/25,12:54:00,109.39,109.44,109.38,109.43,29263
2018/07/25,12:55:00,109.43,109.44,109.42,109.42,18735
2018/07/25,12:56:00,109.42,109.47,109.42,109.46,18779
2018/07/25,12:57:00,109.46,109.46,109.43,109.44,19804
2018/07/25,12:58:00,109.44,109.44,109.41,109.41,23811
2018/07/25,12:59:00,109.41,109.43,109.38,109.43,52428
2018/07/25,13:00:00,109.43,109.45,109.42,109.45,21261
2018/07/25,13:01:00,109.45,109.46,109.43,109.44,23063
2018/07/25,13:02:00,109.44,109.47,109.44,109.47,25616
2018/07/25,13:03:00,109.47,109.51,109.46,109.51,27474
2018/07/25,13:04:00,109.51,109.51,109.46,109.46,35090
2018/07/25,13:05:00,109.47,109.47,109.43,109.44,24009
2018/07/25,13:06:00,109.43,109.44,109.40,109.40,25048
2018/07/25,13:07:00,109.40,109.45,109.38,109.42,37902
2018/07/25,13:08:00,109.41,109.42,109.38,109.39,24209
2018/07/25,13:09:00,109.39,109.42,109.36,109.41,49155
2018/07/25,13:10:00,109.41,109.43,109.40,109.41,19118
2018/07/25,13:11:00,109.40,109.41,109.40,109.41,16387
2018/07/25,13:12:00,109.41,109.41,109.39,109.39,23431
2018/07/25,13:13:00,109.40,109.40,109.37,109.37,27553
2018/07/25,13:14:00,109.37,109.37,109.35,109.35,27146
2018/07/25,13:15:00,109.35,109.37,109.34,109.35,54472
2018/07/25,13:16:00,109.35,109.36,109.33,109.36,32326
2018/07/25,13:17:00,109.35,109.36,109.34,109.35,20753
2018/07/25,13:18:00,109.34,109.40,109.34,109.38,29278
2018/07/25,13:19:00,109.38,109.39,109.35,109.37,26027
2018/07/25,13:20:00,109.37,109.37,109.27,109.30,58198
2018/07/25,13:21:00,109.29,109.29,109.24,109.25,50297
2018/07/25,13:22:00,109.25,109.28,109.25,109.26,20727
2018/07/25,13:23:00,109.26,109.28,109.25,109.26,17374
2018/07/25,13:24:00,109.27,109.27,109.22,109.22,27444
2018/07/25,13:25:00,109.22,109.23,109.21,109.21,25535
2018/07/25,13:26:00,109.20,109.26,109.20,109.21,51809
2018/07/25,13:27:00,109.21,109.23,109.21,109.23,21309
2018/07/25,13:28:00,109.23,109.27,109.23,109.26,27385
2018/07/25,13:29:00,109.26,109.27,109.24,109.26,22341
2018/07/25,13:30:00,109.26,109.27,109.23,109.27,27901
2018/07/25,13:31:00,109.27,109.28,109.25,109.25,29544
2018/07/25,13:32:00,109.25,109.25,109.22,109.22,26019
2018/07/25,13:33:00,109.23,109.28,109.23,109.27,52546
2018/07/25,13:34:00,109.28,109.30,109.28,109.28,26979
2018/07/25,13:35:00,109.29,109.29,109.22,109.23,29827
2018/07/25,13:36:00,109.24,109.25,109.23,109.25,18255
2018/07/25,13:37:00,109.25,109.27,109.24,109.26,30971
2018/07/25,13:38:00,109.26,109.26,109.23,109.24,32379
2018/07/25,13:39:00,109.24,109.31,109.23,109.26,72742
2018/07/25,13:40:00,109.26,109.32,109.26,109.32,55963
2018/07/25,13:41:00,109.31,109.38,109.31,109.36,69438
2018/07/25,13:42:00,109.35,109.40,109.34,109.39,41316
2018/07/25,13:43:00,109.40,109.40,109.38,109.39,16374
2018/07/25,13:44:00,109.40,109.40,109.33,109.35,31241
2018/07/25,13:45:00,109.35,109.35,109.31,109.34,21419
2018/07/25,13:46:00,109.34,109.41,109.34,109.39,43235
2018/07/25,13:47:00,109.39,109.41,109.35,109.35,32361
2018/07/25,13:48:00,109.35,109.41,109.35,109.40,52581
2018/07/25,13:49:00,109.40,109.45,109.40,109.44,39137
2018/07/25,13:50:00,109.44,109.46,109.42,109.44,130049
2018/07/25,13:51:00,109.43,109.46,109.43,109.45,79362
2018/07/25,13:52:00,109.46,109.49,109.45,109.48,62528
2018/07/25,13:53:00,109.48,109.51,109.48,109.50,44956
2018/07/25,13:54:00,109.50,109.51,109.48,109.50,66242
2018/07/25,13:55:00,109.50,109.51,109.49,109.50,29696
2018/07/25,13:56:00,109.49,109.54,109.49,109.49,111759
2018/07/25,13:57:00,109.49,109.55,109.48,109.51,215778
2018/07/25,13:58:00,109.51,109.52,109.49,109.51,58635
2018/07/25,13:59:00,109.50,109.52,109.49,109.50,37238
2018/07/25,14:00:00,109.50,109.54,109.50,109.54,26388
2018/07/25,14:01:00,109.53,109.55,109.50,109.51,41938
2018/07/25,14:02:00,109.51,109.52,109.50,109.51,41044
2018/07/25,14:03:00,109.51,109.58,109.51,109.55,108777
2018/07/25,14:04:00,109.55,109.66,109.54,109.63,142857
2018/07/25,14:05:00,109.63,109.66,109.61,109.63,25002
2018/07/25,14:06:00,109.62,109.62,109.58,109.62,25235
2018/07/25,14:07:00,109.62,109.62,109.57,109.58,24294
2018/07/25,14:08:00,109.58,109.59,109.57,109.59,32064
2018/07/25,14:09:00,109.59,109.68,109.59,109.67,68307
2018/07/25,14:10:00,109.67,109.74,109.66,109.72,82176
2018/07/25,14:11:00,109.71,109.72,109.67,109.69,48692
2018/07/25,14:12:00,109.69,109.70,109.65,109.67,39226
2018/07/25,14:13:00,109.67,109.71,109.66,109.70,57043
2018/07/25,14:14:00,109.70,109.73,109.69,109.69,29558
2018/07/25,14:15:00,109.69,109.74,109.68,109.73,60183
2018/07/25,14:16:00,109.73,109.74,109.69,109.73,55584
2018/07/25,14:17:00,109.73,109.76,109.69,109.69,72083
2018/07/25,14:18:00,109.69,109.71,109.66,109.66,59054
2018/07/25,14:19:00,109.65,109.67,109.59,109.62,61150
2018/07/25,14:20:00,109.62,109.64,109.61,109.62,24304
2018/07/25,14:21:00,109.61,109.65,109.59,109.59,37606
2018/07/25,14:22:00,109.59,109.61,109.58,109.61,27976
2018/07/25,14:23:00,109.61,109.64,109.61,109.63,17978
2018/07/25,14:24:00,109.63,109.64,109.58,109.59,36055
2018/07/25,14:25:00,109.58,109.58,109.55,109.56,28224
2018/07/25,14:26:00,109.55,109.63,109.55,109.62,49963
2018/07/25,14:27:00,109.62,109.63,109.59,109.61,23338
2018/07/25,14:28:00,109.61,109.64,109.61,109.63,33807
2018/07/25,14:29:00,109.64,109.68,109.64,109.65,46003
2018/07/25,14:30:00,109.65,109.66,109.64,109.66,21149
2018/07/25,14:31:00,109.65,109.70,109.64,109.65,58263
2018/07/25,14:32:00,109.64,109.66,109.64,109.65,21567
2018/07/25,14:33:00,109.64,109.66,109.61,109.62,50136
2018/07/25,14:34:00,109.62,109.65,109.62,109.64,41494
2018/07/25,14:35:00,109.65,109.67,109.63,109.63,33772
2018/07/25,14:36:00,109.63,109.65,109.62,109.63,38582
2018/07/25,14:37:00,109.63,109.72,109.63,109.71,59638
2018/07/25,14:38:00,109.71,109.75,109.10,109.75,108679
2018/07/25,14:39:00,109.75,109.78,109.74,109.76,40562
2018/07/25,14:40:00,109.77,109.78,109.74,109.76,39907
2018/07/25,14:41:00,109.76,109.77,109.73,109.74,33660
2018/07/25,14:42:00,109.75,109.81,109.74,109.80,75322
2018/07/25,14:43:00,109.80,109.82,109.78,109.81,52926
2018/07/25,14:44:00,109.81,109.82,109.78,109.79,47036
2018/07/25,14:45:00,109.79,109.79,109.76,109.77,52671
2018/07/25,14:46:00,109.77,109.81,109.77,109.78,49232
2018/07/25,14:47:00,109.78,109.82,109.78,109.82,26258
2018/07/25,14:48:00,109.82,109.83,109.79,109.82,58366
2018/07/25,14:49:00,109.82,109.85,109.82,109.85,97053
2018/07/25,14:50:00,109.85,109.95,109.84,109.92,147900
2018/07/25,14:51:00,109.91,109.91,109.88,109.88,77563
2018/07/25,14:52:00,109.89,109.91,109.89,109.90,59100
2018/07/25,14:53:00,109.89,109.90,109.80,109.89,95442
2018/07/25,14:54:00,109.89,109.91,109.84,109.90,111918
2018/07/25,14:55:00,109.90,109.92,109.89,109.92,43529
2018/07/25,14:56:00,109.91,109.93,109.91,109.92,57404
2018/07/25,14:57:00,109.92,109.93,109.91,109.92,65419
2018/07/25,14:58:00,109.93,109.95,109.92,109.94,49605
2018/07/25,14:59:00,109.94,109.95,109.92,109.94,42470
2018/07/25,15:00:00,109.94,109.94,109.91,109.92,202799
2018/07/25,15:01:00,109.91,109.94,109.83,109.85,155327
2018/07/25,15:02:00,109.86,109.86,109.79,109.80,57560
2018/07/25,15:03:00,109.80,109.80,109.77,109.78,72354
2018/07/25,15:04:00,109.78,109.82,109.75,109.82,73275
2018/07/25,15:05:00,109.82,109.88,109.81,109.86,64336
2018/07/25,15:06:00,109.86,109.89,109.86,109.89,51170
2018/07/25,15:07:00,109.89,109.90,109.86,109.90,81674
2018/07/25,15:08:00,109.90,109.92,109.88,109.91,56680
2018/07/25,15:09:00,109.91,109.92,109.87,109.87,37294
2018/07/25,15:10:00,109.87,109.89,109.87,109.88,33353
2018/07/25,15:11:00,109.87,109.91,109.87,109.89,88116
2018/07/25,15:12:00,109.89,109.92,109.89,109.92,78682
2018/07/25,15:13:00,109.92,109.94,109.90,109.91,48321
2018/07/25,15:14:00,109.90,109.94,109.89,109.93,70870
2018/07/25,15:15:00,109.93,109.94,109.90,109.92,69491
2018/07/25,15:16:00,109.91,109.93,109.91,109.93,54604
2018/07/25,15:17:00,109.93,109.94,109.92,109.93,39403
2018/07/25,15:18:00,109.93,109.94,109.92,109.93,51724
2018/07/25,15:19:00,109.93,109.97,109.92,109.97,90437
2018/07/25,15:20:00,109.96,109.97,109.94,109.96,68367
2018/07/25,15:21:00,109.95,109.99,109.95,109.98,80771
2018/07/25,15:22:00,109.98,110.00,109.96,110.00,173890
2018/07/25,15:23:00,110.00,110.00,109.99,109.99,74139
2018/07/25,15:24:00,110.00,110.09,110.00,110.06,383577
2018/07/25,15:25:00,110.06,110.16,110.06,110.16,156009
2018/07/25,15:26:00,110.15,110.20,110.09,110.09,120494
2018/07/25,15:27:00,110.10,110.10,110.08,110.08,57932
2018/07/25,15:28:00,110.08,110.09,110.01,110.01,62105
2018/07/25,15:29:00,110.01,110.06,110.01,110.01,55568
2018/07/25,15:30:00,110.01,110.07,110.00,110.06,68018
2018/07/25,15:31:00,110.06,110.11,110.04,110.05,84830
2018/07/25,15:32:00,110.05,110.05,110.01,110.02,77552
2018/07/25,15:33:00,110.02,110.02,109.99,110.01,146382
2018/07/25,15:34:00,110.01,110.05,110.01,110.03,65103
2018/07/25,15:35:00,110.03,110.10,110.01,110.05,75309
2018/07/25,15:36:00,110.05,110.10,110.01,110.02,148082
2018/07/25,15:37:00,110.03,110.39,110.02,110.28,374955
2018/07/25,15:38:00,110.28,110.32,110.12,110.22,138838
2018/07/25,15:39:00,110.22,110.25,110.20,110.25,85356
2018/07/25,15:40:00,110.26,110.37,110.25,110.32,137859
2018/07/25,15:41:00,110.32,110.38,110.31,110.32,196363
2018/07/25,15:42:00,110.31,110.32,110.22,110.26,144176
2018/07/25,15:43:00,110.26,110.50,110.24,110.39,248827
2018/07/25,15:44:00,110.39,110.48,110.35,110.46,113038
2018/07/25,15:45:00,110.46,110.48,110.41,110.47,70001
2018/07/25,15:46:00,110.47,110.48,110.40,110.46,202052
2018/07/25,15:47:00,110.46,110.52,110.12,110.47,181541
2018/07/25,15:48:00,110.47,110.74,110.47,110.63,279395
2018/07/25,15:49:00,110.64,110.65,110.56,110.61,150451
2018/07/25,15:50:00,110.62,110.79,110.59,110.76,254080
2018/07/25,15:51:00,110.76,111.15,110.76,110.84,523267
2018/07/25,15:52:00,110.85,110.89,110.75,110.86,357195
2018/07/25,15:53:00,110.86,110.92,110.79,110.81,294495
2018/07/25,15:54:00,110.81,110.97,110.81,110.93,234774
2018/07/25,15:55:00,110.93,110.96,110.81,110.81,320221
2018/07/25,15:56:00,110.82,110.85,110.12,110.75,249907
2018/07/25,15:57:00,110.75,110.80,110.73,110.74,188374
2018/07/25,15:58:00,110.74,110.76,110.12,110.69,386837
2018/07/25,15:59:00,110.70,110.75,110.12,110.68,365218
2018/07/25,16:00:00,110.68,110.88,110.12,110.83,643712
2018/07/26,09:31:00,110.74,110.75,109.85,110.18,313723
2018/07/26,09:32:00,110.18,110.42,110.15,110.42,113696
2018/07/26,09:33:00,110.42,110.47,110.12,110.13,176268
2018/07/26,09:34:00,110.13,110.22,110.00,110.00,236461
2018/07/26,09:35:00,110.00,110.03,109.90,109.97,148602
2018/07/26,09:36:00,109.97,109.98,109.85,109.90,182047
2018/07/26,09:37:00,109.90,109.92,109.78,109.87,160144
2018/07/26,09:38:00,109.86,110.00,109.85,109.88,157974
2018/07/26,09:39:00,109.88,109.92,109.72,109.72,178558
2018/07/26,09:40:00,109.72,109.73,109.55,109.55,189447
2018/07/26,09:41:00,109.56,109.77,109.53,109.77,174231
2018/07/26,09:42:00,109.77,109.97,109.75,109.97,199115
2018/07/26,09:43:00,109.97,110.08,109.97,110.04,183798
2018/07/26,09:44:00,110.04,110.09,109.67,109.74,183208
2018/07/26,09:45:00,109.72,109.80,109.69,109.78,115012
2018/07/26,09:46:00,109.78,109.83,109.64,109.64,91219
2018/07/26,09:47:00,109.64,109.67,109.53,109.58,163838
2018/07/26,09:48:00,109.58,109.80,109.57,109.76,201228
2018/07/26,09:49:00,109.76,109.80,109.74,109.78,114982
2018/07/26,09:50:00,109.77,109.85,109.73,109.73,146269
2018/07/26,09:51:00,109.74,109.80,109.65,109.69,108675
2018/07/26,09:52:00,109.69,109.71,109.63,109.66,139930
2018/07/26,09:53:00,109.66,109.70,109.60,109.61,103845
2018/07/26,09:54:00,109.61,109.61,109.53,109.54,120980
2018/07/26,09:55:00,109.54,109.64,109.52,109.60,110446
2018/07/26,09:56:00,109.60,109.80,109.60,109.78,130638
2018/07/26,09:57:00,109.78,109.88,109.77,109.87,101166
2018/07/26,09:58:00,109.86,109.93,109.86,109.90,95908
2018/07/26,09:59:00,109.89,110.00,109.88,109.93,105347
2018/07/26,10:00:00,109.93,110.06,109.90,110.06,135413
2018/07/26,10:01:00,110.08,110.18,110.06,110.11,144046
2018/07/26,10:02:00,110.12,110.29,110.07,110.27,197221
2018/07/26,10:03:00,110.28,110.39,110.28,110.29,119195
2018/07/26,10:04:00,110.30,110.32,110.25,110.29,89093
2018/07/26,10:05:00,110.30,110.42,110.25,110.34,134352
2018/07/26,10:06:00,110.34,110.57,110.34,110.54,114683
2018/07/26,10:07:00,110.54,110.63,110.53,110.58,115264
2018/07/26,10:08:00,110.59,110.66,110.59,110.62,100203
2018/07/26,10:09:00,110.61,110.70,110.61,110.68,85876
2018/07/26,10:10:00,110.69,110.80,110.69,110.78,141309
2018/07/26,10:11:00,110.78,110.87,110.73,110.86,156973
2018/07/26,10:12:00,110.85,110.97,110.85,110.97,161089
2018/07/26,10:13:00,110.96,111.00,110.82,110.84,139845
2018/07/26,10:14:00,110.83,111.00,110.83,110.95,116836
2018/07/26,10:15:00,110.94,110.97,110.88,110.90,55523
2018/07/26,10:16:00,110.90,110.91,110.76,110.77,87022
2018/07/26,10:17:00,110.77,110.78,110.71,110.75,132813
2018/07/26,10:18:00,110.76,110.84,110.75,110.83,84665
2018/07/26,10:19:00,110.82,110.85,110.73,110.73,93691
2018/07/26,10:20:00,110.73,110.77,110.68,110.70,68864
2018/07/26,10:21:00,110.70,110.72,110.58,110.59,74771
2018/07/26,10:22:00,110.59,110.66,110.57,110.58,41072
2018/07/26,10:23:00,110.59,110.64,110.54,110.56,54745
2018/07/26,10:24:00,110.56,110.61,110.51,110.61,58910
2018/07/26,10:25:00,110.61,110.70,110.60,110.66,77764
2018/07/26,10:26:00,110.66,110.66,110.58,110.58,49147
2018/07/26,10:27:00,110.58,110.66,110.55,110.59,33715
2018/07/26,10:28:00,110.59,110.61,110.53,110.55,44287
2018/07/26,10:29:00,110.54,110.54,110.49,110.49,44965
2018/07/26,10:30:00,110.50,110.50,110.43,110.44,118885
2018/07/26,10:31:00,110.43,110.45,110.38,110.43,63241
2018/07/26,10:32:00,110.42,110.48,110.38,110.41,96591
2018/07/26,10:33:00,110.41,110.45,110.36,110.41,56025
2018/07/26,10:34:00,110.41,110.44,110.35,110.36,46226
2018/07/26,10:35:00,110.35,110.36,110.25,110.30,126541
2018/07/26,10:36:00,110.30,110.38,110.28,110.38,77177
2018/07/26,10:37:00,110.37,110.38,110.32,110.37,41743
2018/07/26,10:38:00,110.38,110.44,110.35,110.40,83742
2018/07/26,10:39:00,110.40,110.45,110.38,110.40,43160
2018/07/26,10:40:00,110.39,110.48,110.39,110.44,63092
2018/07/26,10:41:00,110.44,110.45,110.36,110.37,60179
2018/07/26,10:42:00,110.37,110.43,110.36,110.43,30926
2018/07/26,10:43:00,110.43,110.47,110.34,110.39,50200
2018/07/26,10:44:00,110.40,110.44,110.38,110.43,34647
2018/07/26,10:45:00,110.43,110.48,110.39,110.43,49146
2018/07/26,10:46:00,110.43,110.59,110.43,110.58,67556
2018/07/26,10:47:00,110.58,110.61,110.54,110.54,58985
2018/07/26,10:48:00,110.54,110.54,110.45,110.45,43498
2018/07/26,10:49:00,110.45,110.45,110.40,110.45,70554
2018/07/26,10:50:00,110.45,110.45,110.31,110.34,65204
2018/07/26,10:51:00,110.34,110.39,110.31,110.39,49462
2018/07/26,10:52:00,110.40,110.55,110.38,110.40,115744
2018/07/26,10:53:00,110.40,110.40,110.32,110.32,32610
2018/07/26,10:54:00,110.32,110.34,110.27,110.30,88121
2018/07/26,10:55:00,110.30,110.31,110.27,110.29,66718
2018/07/26,10:56:00,110.29,110.29,110.20,110.26,83076
2018/07/26,10:57:00,110.26,110.33,110.26,110.28,91353
2018/07/26,10:58:00,110.28,110.28,110.17,110.17,62014
2018/07/26,10:59:00,110.18,110.19,110.15,110.16,59615
2018/07/26,11:00:00,110.16,110.25,110.16,110.23,46034
2018/07/26,11:01:00,110.23,110.26,110.16,110.24,98491
2018/07/26,11:02:00,110.24,110.35,110.24,110.34,59177
2018/07/26,11:03:00,110.34,110.35,110.28,110.29,48453
2018/07/26,11:04:00,110.30,110.30,110.15,110.17,40413
2018/07/26,11:05:00,110.18,110.23,110.13,110.13,72062
2018/07/26,11:06:00,110.13,110.20,110.13,110.18,45723
2018/07/26,11:07:00,110.18,110.31,110.18,110.31,41152
2018/07/26,11:08:00,110.31,110.38,110.27,110.36,78169
2018/07/26,11:09:00,110.36,110.36,110.25,110.33,56860
2018/07/26,11:10:00,110.33,110.38,110.31,110.34,45751
2018/07/26,11:11:00,110.34,110.36,110.25,110.27,30876
2018/07/26,11:12:00,110.27,110.32,110.27,110.31,40515
2018/07/26,11:13:00,110.31,110.35,110.30,110.33,39377
2018/07/26,11:14:00,110.33,110.38,110.33,110.37,33265
2018/07/26,11:15:00,110.37,110.37,110.28,110.29,46128
2018/07/26,11:16:00,110.29,110.31,110.25,110.28,31566
2018/07/26,11:17:00,110.29,110.29,110.24,110.27,25766
2018/07/26,11:18:00,110.27,110.32,110.24,110.25,65626
2018/07/26,11:19:00,110.25,110.31,110.25,110.28,44267
2018/07/26,11:20:00,110.28,110.33,110.27,110.30,28529
2018/07/26,11:21:00,110.30,110.34,110.28,110.31,31405
2018/07/26,11:22:00,110.31,110.42,110.31,110.40,63573
2018/07/26,11:23:00,110.40,110.43,110.34,110.37,68024
2018/07/26,11:24:00,110.37,110.39,110.34,110.34,33878
2018/07/26,11:25:00,110.34,110.34,110.29,110.33,52074
2018/07/26,11:26:00,110.33,110.33,110.25,110.30,46356
2018/07/26,11:27:00,110.30,110.33,110.27,110.33,74693
2018/07/26,11:28:00,110.33,110.37,110.29,110.29,53637
2018/07/26,11:29:00,110.28,110.28,110.16,110.21,69295
2018/07/26,11:30:00,110.21,110.26,110.19,110.21,25823
2018/07/26,11:31:00,110.21,110.30,110.21,110.30,47905
2018/07/26,11:32:00,110.30,110.30,110.19,110.19,42633
2018/07/26,11:33:00,110.19,110.23,110.17,110.23,27306
2018/07/26,11:34:00,110.23,110.27,110.19,110.21,52053
2018/07/26,11:35:00,110.21,110.23,110.13,110.16,52839
2018/07/26,11:36:00,110.16,110.16,110.07,110.09,56169
2018/07/26,11:37:00,110.10,110.12,110.06,110.10,42260
2018/07/26,11:38:00,110.09,110.10,110.03,110.04,29787
2018/07/26,11:39:00,110.04,110.04,109.99,110.01,132263
2018/07/26,11:40:00,110.01,110.08,110.01,110.07,65153
2018/07/26,11:41:00,110.07,110.07,109.99,110.05,122742
2018/07/26,11:42:00,110.05,110.14,110.05,110.05,51041
2018/07/26,11:43:00,110.05,110.06,110.01,110.02,47410
2018/07/26,11:44:00,110.02,110.02,109.99,110.02,63444
2018/07/26,11:45:00,110.01,110.03,110.00,110.01,75202
2018/07/26,11:46:00,110.01,110.06,109.99,110.06,95614
2018/07/26,11:47:00,110.06,110.10,110.04,110.05,51222
2018/07/26,11:48:00,110.06,110.13,110.05,110.13,48702
2018/07/26,11:49:00,110.13,110.18,110.12,110.18,31746
2018/07/26,11:50:00,110.18,110.20,110.13,110.17,34085
2018/07/26,11:51:00,110.17,110.17,110.08,110.14,79547
2018/07/26,11:52:00,110.14,110.21,110.14,110.21,49173
2018/07/26,11:53:00,110.21,110.23,110.20,110.22,31430
2018/07/26,11:54:00,110.23,110.30,110.22,110.30,46546
2018/07/26,11:55:00,110.30,110.31,110.24,110.25,52965
2018/07/26,11:56:00,110.25,110.28,110.22,110.27,33417
2018/07/26,11:57:00,110.27,110.30,110.26,110.30,54592
2018/07/26,11:58:00,110.30,110.33,110.27,110.32,36847
2018/07/26,11:59:00,110.32,110.37,110.32,110.33,96412
2018/07/26,12:00:00,110.33,110.37,110.32,110.36,74503
2018/07/26,12:01:00,110.36,110.37,110.23,110.24,128216
2018/07/26,12:02:00,110.24,110.31,110.17,110.31,97779
2018/07/26,12:03:00,110.30,110.34,110.29,110.30,79165
2018/07/26,12:04:00,110.30,110.30,110.22,110.23,25322
2018/07/26,12:05:00,110.23,110.26,110.22,110.25,26548
2018/07/26,12:06:00,110.25,110.26,110.22,110.24,30760
2018/07/26,12:07:00,110.24,110.24,110.16,110.16,28454
2018/07/26,12:08:00,110.16,110.25,110.16,110.25,35017
2018/07/26,12:09:00,110.25,110.25,110.17,110.18,35960
2018/07/26,12:10:00,110.18,110.18,110.09,110.09,51005
2018/07/26,12:11:00,110.08,110.09,110.03,110.05,38289
2018/07/26,12:12:00,110.05,110.10,110.05,110.07,45315
2018/07/26,12:13:00,110.07,110.15,110.06,110.13,88435
2018/07/26,12:14:00,110.13,110.16,110.11,110.11,24396
2018/07/26,12:15:00,110.10,110.11,110.08,110.09,16723
2018/07/26,12:16:00,110.09,110.11,110.04,110.10,28827
2018/07/26,12:17:00,110.10,110.12,110.09,110.10,17956
2018/07/26,12:18:00,110.10,110.10,110.06,110.07,29312
2018/07/26,12:19:00,110.07,110.07,110.03,110.03,36908
2018/07/26,12:20:00,110.04,110.09,110.03,110.09,30957
2018/07/26,12:21:00,110.09,110.12,110.04,110.05,27696
2018/07/26,12:22:00,110.05,110.07,110.04,110.06,24472
2018/07/26,12:23:00,110.06,110.06,110.01,110.02,51230
2018/07/26,12:24:00,110.02,110.03,109.99,110.02,83652
2018/07/26,12:25:00,110.02,110.02,109.91,109.92,49962
2018/07/26,12:26:00,109.92,109.93,109.83,109.84,74887
2018/07/26,12:27:00,109.85,109.87,109.80,109.80,56649
2018/07/26,12:28:00,109.81,109.83,109.78,109.83,61843
2018/07/26,12:29:00,109.83,109.87,109.79,109.85,56108
2018/07/26,12:30:00,109.85,109.90,109.85,109.87,32517
2018/07/26,12:31:00,109.87,109.90,109.84,109.90,41323
2018/07/26,12:32:00,109.90,109.90,109.85,109.87,209174
2018/07/26,12:33:00,109.87,109.92,109.85,109.88,39477
2018/07/26,12:34:00,109.88,109.90,109.85,109.89,42072
2018/07/26,12:35:00,109.89,109.93,109.88,109.91,37002
2018/07/26,12:36:00,109.91,109.96,109.91,109.95,19796
2018/07/26,12:37:00,109.95,109.95,109.91,109.95,21279
2018/07/26,12:38:00,109.94,109.98,109.93,109.94,17753
2018/07/26,12:39:00,109.94,109.97,109.93,109.97,24831
2018/07/26,12:40:00,109.97,109.99,109.96,109.98,30773
2018/07/26,12:41:00,109.98,109.98,109.94,109.95,27226
2018/07/26,12:42:00,109.95,109.99,109.95,109.97,16497
2018/07/26,12:43:00,109.97,109.98,109.95,109.97,17182
2018/07/26,12:44:00,109.97,109.99,109.96,109.98,60462
2018/07/26,12:45:00,109.98,110.00,109.96,109.97,45899
2018/07/26,12:46:00,109.98,110.00,109.97,109.97,23116
2018/07/26,12:47:00,109.97,109.98,109.95,109.96,33225
2018/07/26,12:48:00,109.96,109.99,109.95,109.98,224299
2018/07/26,12:49:00,109.98,109.99,109.94,109.95,45374
2018/07/26,12:50:00,109.95,109.99,109.87,109.96,188842
2018/07/26,12:51:00,109.97,110.02,109.95,109.95,52138
2018/07/26,12:52:00,109.95,109.97,109.88,109.91,93327
2018/07/26,12:53:00,109.92,109.98,109.91,109.96,42752
2018/07/26,12:54:00,109.96,109.97,109.94,109.96,24057
2018/07/26,12:55:00,109.97,110.01,109.96,110.01,19584
2018/07/26,12:56:00,110.01,110.07,110.01,110.06,40447
2018/07/26,12:57:00,110.05,110.06,109.97,110.01,24538
2018/07/26,12:58:00,110.01,110.03,109.99,110.02,33048
2018/07/26,12:59:00,110.02,110.02,109.96,109.97,54011
2018/07/26,13:00:00,109.97,110.00,109.96,109.98,30236
2018/07/26,13:01:00,109.98,109.99,109.94,109.96,30118
2018/07/26,13:02:00,109.96,110.03,109.93,110.03,51245
2018/07/26,13:03:00,110.03,110.05,110.00,110.02,25699
2018/07/26,13:04:00,110.01,110.02,109.97,109.98,26951
2018/07/26,13:05:00,109.99,110.03,109.98,110.03,32326
2018/07/26,13:06:00,110.03,110.03,109.95,109.95,26978
2018/07/26,13:07:00,109.95,109.97,109.90,109.90,50958
2018/07/26,13:08:00,109.91,109.99,109.90,109.97,42715
2018/07/26,13:09:00,109.97,110.03,109.96,110.00,37508
2018/07/26,13:10:00,110.00,110.02,109.94,110.02,32443
2018/07/26,13:11:00,110.02,110.04,109.99,110.02,25214
2018/07/26,13:12:00,110.02,110.04,109.99,110.00,15231
2018/07/26,13:13:00,110.00,110.03,109.99,110.01,36272
2018/07/26,13:14:00,110.01,110.02,109.98,110.01,15608
2018/07/26,13:15:00,110.01,110.03,109.98,110.02,12677
2018/07/26,13:16:00,110.02,110.03,109.99,110.01,23979
2018/07/26,13:17:00,110.01,110.05,110.01,110.04,32472
2018/07/26,13:18:00,110.04,110.09,110.04,110.09,28526
2018/07/26,13:19:00,110.09,110.14,110.07,110.09,47872
2018/07/26,13:20:00,110.09,110.10,110.05,110.08,33694
2018/07/26,13:21:00,110.08,110.14,110.08,110.12,34376
2018/07/26,13:22:00,110.11,110.14,110.10,110.14,27137
2018/07/26,13:23:00,110.13,110.14,110.11,110.12,26721
2018/07/26,13:24:00,110.12,110.14,110.11,110.12,21233
2018/07/26,13:25:00,110.12,110.12,110.10,110.10,18976
2018/07/26,13:26:00,110.09,110.14,110.09,110.12,17955
2018/07/26,13:27:00,110.12,110.15,110.11,110.12,35308
2018/07/26,13:28:00,110.12,110.13,110.08,110.10,32109
2018/07/26,13:29:00,110.10,110.10,110.06,110.06,26891
2018/07/26,13:30:00,110.06,110.10,110.06,110.07,19371
2018/07/26,13:31:00,110.07,110.07,110.03,110.04,15710
2018/07/26,13:32:00,110.04,110.04,109.99,110.00,39185
2018/07/26,13:33:00,110.01,110.02,109.99,110.00,27013
2018/07/26,13:34:00,110.00,110.02,109.99,109.99,62576
2018/07/26,13:35:00,109.99,110.00,109.96,109.98,33503
2018/07/26,13:36:00,109.98,110.03,109.97,110.01,45431
2018/07/26,13:37:00,110.02,110.03,109.97,109.98,32363
2018/07/26,13:38:00,109.98,109.98,109.95,109.97,16234
2018/07/26,13:39:00,109.97,110.00,109.96,109.99,27353
2018/07/26,13:40:00,109.99,110.01,109.98,110.00,18681
2018/07/26,13:41:00,110.00,110.02,109.96,109.96,72473
2018/07/26,13:42:00,109.96,110.01,109.96,109.96,40488
2018/07/26,13:43:00,109.96,109.97,109.93,109.93,28607
2018/07/26,13:44:00,109.93,109.96,109.93,109.94,15563
2018/07/26,13:45:00,109.94,109.95,109.91,109.93,26077
2018/07/26,13:46:00,109.92,109.94,109.90,109.91,15647
2018/07/26,13:47:00,109.92,109.92,109.89,109.90,24747
2018/07/26,13:48:00,109.90,109.90,109.81,109.82,76814
2018/07/26,13:49:00,109.82,109.82,109.73,109.74,70326
2018/07/26,13:50:00,109.73,109.85,109.72,109.85,81849
2018/07/26,13:51:00,109.85,109.87,109.80,109.87,29795
2018/07/26,13:52:00,109.87,109.88,109.80,109.81,40510
2018/07/26,13:53:00,109.81,109.86,109.81,109.84,26366
2018/07/26,13:54:00,109.84,109.89,109.84,109.86,24366
2018/07/26,13:55:00,109.86,109.87,109.81,109.82,47103
2018/07/26,13:56:00,109.82,109.83,109.77,109.78,52729
2018/07/26,13:57:00,109.78,109.90,109.77,109.87,40583
2018/07/26,13:58:00,109.87,109.88,109.82,109.82,32010
2018/07/26,13:59:00,109.81,109.84,109.79,109.84,25366
2018/07/26,14:00:00,109.84,109.88,109.84,109.87,43198
2018/07/26,14:01:00,109.87,109.88,109.82,109.83,26212
2018/07/26,14:02:00,109.83,109.86,109.82,109.85,39595
2018/07/26,14:03:00,109.85,109.86,109.83,109.85,28327
2018/07/26,14:04:00,109.85,109.88,109.83,109.86,49263
2018/07/26,14:05:00,109.85,109.90,109.84,109.87,56584
2018/07/26,14:06:00,109.87,109.91,109.86,109.91,33591
2018/07/26,14:07:00,109.90,109.92,109.88,109.88,43176
2018/07/26,14:08:00,109.88,109.90,109.87,109.89,29377
2018/07/26,14:09:00,109.89,109.90,109.87,109.89,26590
2018/07/26,14:10:00,109.89,109.91,109.89,109.91,37702
2018/07/26,14:11:00,109.91,109.93,109.88,109.88,74644
2018/07/26,14:12:00,109.88,109.91,109.87,109.89,22338
2018/07/26,14:13:00,109.88,109.89,109.88,109.89,13699
2018/07/26,14:14:00,109.88,109.91,109.87,109.90,39559
2018/07/26,14:15:00,109.90,109.91,109.84,109.86,44356
2018/07/26,14:16:00,109.85,109.90,109.85,109.88,32786
2018/07/26,14:17:00,109.88,109.89,109.85,109.89,27743
2018/07/26,14:18:00,109.89,109.89,109.85,109.85,19999
2018/07/26,14:19:00,109.85,109.89,109.85,109.85,35474
2018/07/26,14:20:00,109.85,109.86,109.83,109.84,14982
2018/07/26,14:21:00,109.84,109.84,109.79,109.80,54261
2018/07/26,14:22:00,109.80,109.84,109.80,109.84,26995
2018/07/26,14:23:00,109.84,109.89,109.83,109.89,53341
2018/07/26,14:24:00,109.89,109.90,109.88,109.90,29301
2018/07/26,14:25:00,109.90,109.93,109.90,109.93,74006
2018/07/26,14:26:00,109.93,109.94,109.91,109.92,32253
2018/07/26,14:27:00,109.91,109.93,109.88,109.88,29924
2018/07/26,14:28:00,109.88,109.88,109.82,109.82,30160
2018/07/26,14:29:00,109.82,109.86,109.81,109.85,23593
2018/07/26,14:30:00,109.85,109.90,109.84,109.90,38301
2018/07/26,14:31:00,109.90,109.91,109.84,109.84,43578
2018/07/26,14:32:00,109.84,109.87,109.81,109.84,49533
2018/07/26,14:33:00,109.85,109.89,109.84,109.87,43108
2018/07/26,14:34:00,109.88,109.90,109.87,109.87,26749
2018/07/26,14:35:00,109.87,109.92,109.87,109.87,58094
2018/07/26,14:36:00,109.87,109.89,109.86,109.87,28240
2018/07/26,14:37:00,109.88,109.90,109.87,109.88,47270
2018/07/26,14:38:00,109.89,109.89,109.83,109.83,36351
2018/07/26,14:39:00,109.84,109.86,109.83,109.85,37161
2018/07/26,14:40:00,109.85,109.85,109.80,109.82,47062
2018/07/26,14:41:00,109.82,109.83,109.78,109.82,59758
2018/07/26,14:42:00,109.82,109.86,109.81,109.84,36129
2018/07/26,14:43:00,109.84,109.87,109.84,109.87,43274
2018/07/26,14:44:00,109.87,109.89,109.87,109.88,30666
2018/07/26,14:45:00,109.88,109.93,109.87,109.88,75771
2018/07/26,14:46:00,109.88,109.95,109.88,109.94,38083
2018/07/26,14:47:00,109.94,109.96,109.91,109.96,41787
2018/07/26,14:48:00,109.96,109.96,109.93,109.94,18043
2018/07/26,14:49:00,109.94,109.94,109.92,109.94,34908
2018/07/26,14:50:00,109.94,109.94,109.93,109.93,20050
2018/07/26,14:51:00,109.93,109.95,109.93,109.95,37517
2018/07/26,14:52:00,109.95,109.99,109.95,109.99,38518
2018/07/26,14:53:00,109.99,110.00,109.98,110.00,32236
2018/07/26,14:54:00,110.00,110.00,109.96,109.96,33810
2018/07/26,14:55:00,109.96,109.98,109.95,109.98,23095
2018/07/26,14:56:00,109.98,109.98,109.95,109.95,47462
2018/07/26,14:57:00,109.95,109.97,109.94,109.97,43820
2018/07/26,14:58:00,109.97,110.00,109.96,109.97,47894
2018/07/26,14:59:00,109.97,110.01,109.97,109.98,72084
2018/07/26,15:00:00,109.98,109.98,109.93,109.94,27467
2018/07/26,15:01:00,109.93,109.94,109.86,109.87,37127
2018/07/26,15:02:00,109.87,109.90,109.86,109.89,43503
2018/07/26,15:03:00,109.90,109.90,109.87,109.88,70916
2018/07/26,15:04:00,109.89,109.90,109.82,109.84,71316
2018/07/26,15:05:00,109.84,109.86,109.83,109.84,63864
2018/07/26,15:06:00,109.85,109.85,109.80,109.84,72270
2018/07/26,15:07:00,109.84,109.85,109.83,109.83,34847
2018/07/26,15:08:00,109.82,109.83,109.77,109.78,28327
2018/07/26,15:09:00,109.78,109.80,109.77,109.79,38281
2018/07/26,15:10:00,109.78,109.79,109.76,109.77,53733
2018/07/26,15:11:00,109.77,109.78,109.70,109.70,57088
2018/07/26,15:12:00,109.70,109.72,109.67,109.68,67869
2018/07/26,15:13:00,109.68,109.70,109.66,109.69,74561
2018/07/26,15:14:00,109.68,109.72,109.67,109.71,52635
2018/07/26,15:15:00,109.70,109.70,109.64,109.69,47362
2018/07/26,15:16:00,109.68,109.71,109.67,109.69,44707
2018/07/26,15:17:00,109.68,109.71,109.67,109.71,35136
2018/07/26,15:18:00,109.70,109.71,109.68,109.68,18652
2018/07/26,15:19:00,109.68,109.69,109.66,109.67,27123
2018/07/26,15:20:00,109.66,109.68,109.64,109.65,44088
2018/07/26,15:21:00,109.65,109.67,109.64,109.66,41347
2018/07/26,15:22:00,109.66,109.67,109.63,109.65,57139
2018/07/26,15:23:00,109.65,109.65,109.60,109.62,95089
2018/07/26,15:24:00,109.61,109.65,109.60,109.62,50728
2018/07/26,15:25:00,109.63,109.65,109.60,109.62,43565
2018/07/26,15:26:00,109.62,109.65,109.61,109.65,55886
2018/07/26,15:27:00,109.65,109.66,109.64,109.64,47936
2018/07/26,15:28:00,109.64,109.64,109.61,109.62,58394
2018/07/26,15:29:00,109.62,109.68,109.62,109.68,96957
2018/07/26,15:30:00,109.68,109.68,109.66,109.67,34296
2018/07/26,15:31:00,109.67,109.68,109.65,109.66,72306
2018/07/26,15:32:00,109.66,109.69,109.63,109.63,69555
2018/07/26,15:33:00,109.63,109.66,109.63,109.65,43876
2018/07/26,15:34:00,109.65,109.65,109.62,109.62,49702
2018/07/26,15:35:00,109.62,109.66,109.62,109.65,46415
2018/07/26,15:36:00,109.65,109.67,109.64,109.66,45796
2018/07/26,15:37:00,109.66,109.66,109.62,109.65,48466
2018/07/26,15:38:00,109.64,109.66,109.63,109.66,54829
2018/07/26,15:39:00,109.66,109.66,109.62,109.63,73868
2018/07/26,15:40:00,109.63,109.65,109.62,109.64,85178
2018/07/26,15:41:00,109.64,109.64,109.55,109.55,122910
2018/07/26,15:42:00,109.55,109.56,109.50,109.53,88663
2018/07/26,15:43:00,109.54,109.64,109.53,109.62,105751
2018/07/26,15:44:00,109.62,109.66,109.58,109.63,63950
2018/07/26,15:45:00,109.62,109.65,109.61,109.62,47598
2018/07/26,15:46:00,109.63,109.74,109.62,109.73,71578
2018/07/26,15:47:00,109.73,109.79,109.72,109.79,96838
2018/07/26,15:48:00,109.79,109.83,109.72,109.74,69556
2018/07/26,15:49:00,109.74,109.78,109.71,109.74,93474
2018/07/26,15:50:00,109.73,109.75,109.72,109.75,55100
2018/07/26,15:51:00,109.75,109.75,109.55,109.62,249141
2018/07/26,15:52:00,109.62,109.65,109.60,109.62,83151
2018/07/26,15:53:00,109.62,109.65,109.62,109.63,93011
2018/07/26,15:54:00,109.63,109.64,109.61,109.63,92445
2018/07/26,15:55:00,109.63,109.64,109.59,109.62,101400
2018/07/26,15:56:00,109.62,109.69,109.62,109.69,74533
2018/07/26,15:57:00,109.69,109.69,109.65,109.69,92094
2018/07/26,15:58:00,109.69,109.76,109.69,109.76,128535
2018/07/26,15:59:00,109.76,109.76,109.71,109.72,120159
2018/07/26,16:00:00,109.72,109.76,109.57,109.62,460023
2018/07/27,09:31:00,110.18,110.18,109.94,110.00,224168
2018/07/27,09:32:00,109.99,110.07,109.92,110.05,147514
2018/07/27,09:33:00,110.06,110.06,109.89,109.99,103005
2018/07/27,09:34:00,110.00,110.10,109.93,110.01,115803
2018/07/27,09:35:00,110.01,110.01,109.93,109.98,106309
2018/07/27,09:36:00,109.98,109.98,109.77,109.83,187708
2018/07/27,09:37:00,109.84,109.85,109.76,109.76,85319
2018/07/27,09:38:00,109.76,109.79,109.64,109.65,92081
2018/07/27,09:39:00,109.65,109.65,109.53,109.55,77690
2018/07/27,09:40:00,109.55,109.62,109.43,109.54,123287
2018/07/27,09:41:00,109.53,109.56,109.47,109.50,116294
2018/07/27,09:42:00,109.50,109.50,109.42,109.50,62222
2018/07/27,09:43:00,109.50,109.57,109.49,109.54,54563
2018/07/27,09:44:00,109.54,109.58,109.51,109.54,39624
2018/07/27,09:45:00,109.54,109.65,109.54,109.64,93652
2018/07/27,09:46:00,109.64,109.65,109.57,109.58,72424
2018/07/27,09:47:00,109.57,109.62,109.57,109.59,64028
2018/07/27,09:48:00,109.59,109.70,109.59,109.65,89435
2018/07/27,09:49:00,109.65,109.66,109.62,109.64,92393
2018/07/27,09:50:00,109.64,109.66,109.53,109.58,114269
2018/07/27,09:51:00,109.57,109.73,109.56,109.70,101212
2018/07/27,09:52:00,109.70,109.72,109.63,109.65,58914
2018/07/27,09:53:00,109.65,109.68,109.52,109.53,93442
2018/07/27,09:54:00,109.53,109.53,109.38,109.40,114926
2018/07/27,09:55:00,109.41,109.41,109.29,109.40,148602
2018/07/27,09:56:00,109.40,109.46,109.38,109.41,57940
2018/07/27,09:57:00,109.41,109.44,109.36,109.37,59413
2018/07/27,09:58:00,109.37,109.42,109.32,109.34,113500
2018/07/27,09:59:00,109.34,109.41,109.29,109.29,56283
2018/07/27,10:00:00,109.29,109.31,109.18,109.19,102603
2018/07/27,10:01:00,109.19,109.28,109.15,109.21,103278
2018/07/27,10:02:00,109.21,109.26,109.18,109.19,90589
2018/07/27,10:03:00,109.18,109.18,109.11,109.12,79261
2018/07/27,10:04:00,109.12,109.26,109.11,109.21,83506
2018/07/27,10:05:00,109.21,109.22,109.15,109.21,48367
2018/07/27,10:06:00,109.21,109.32,109.17,109.28,69386
2018/07/27,10:07:00,109.28,109.34,109.28,109.33,68566
2018/07/27,10:08:00,109.34,109.34,109.23,109.25,28528
2018/07/27,10:09:00,109.25,109.31,109.25,109.27,27296
2018/07/27,10:10:00,109.27,109.27,109.20,109.27,45780
2018/07/27,10:11:00,109.27,109.28,109.15,109.15,64167
2018/07/27,10:12:00,109.15,109.15,109.07,109.15,150265
2018/07/27,10:13:00,109.15,109.18,109.11,109.14,66657
2018/07/27,10:14:00,109.13,109.17,109.01,109.01,67019
2018/07/27,10:15:00,109.01,109.04,108.96,109.02,173855
2018/07/27,10:16:00,109.02,109.03,108.93,108.99,132194
2018/07/27,10:17:00,108.99,109.01,108.93,108.99,72426
2018/07/27,10:18:00,108.99,109.04,108.98,109.04,90814
2018/07/27,10:19:00,109.04,109.10,109.02,109.06,52362
2018/07/27,10:20:00,109.06,109.14,109.05,109.12,54664
2018/07/27,10:21:00,109.12,109.18,109.08,109.17,35240
2018/07/27,10:22:00,109.17,109.30,109.16,109.24,86917
2018/07/27,10:23:00,109.24,109.33,109.23,109.29,45927
2018/07/27,10:24:00,109.29,109.36,109.29,109.34,40763
2018/07/27,10:25:00,109.34,109.34,109.26,109.26,24793
2018/07/27,10:26:00,109.27,109.30,109.25,109.26,36973
2018/07/27,10:27:00,109.26,109.30,109.18,109.23,62576
2018/07/27,10:28:00,109.23,109.28,109.22,109.24,24160
2018/07/27,10:29:00,109.24,109.26,109.17,109.19,28231
2018/07/27,10:30:00,109.20,109.22,109.15,109.17,39712
2018/07/27,10:31:00,109.16,109.19,109.04,109.18,45660
2018/07/27,10:32:00,109.19,109.29,109.18,109.21,40191
2018/07/27,10:33:00,109.21,109.28,109.21,109.28,33527
2018/07/27,10:34:00,109.28,109.29,109.25,109.28,32996
2018/07/27,10:35:00,109.28,109.30,109.21,109.30,41306
2018/07/27,10:36:00,109.29,109.30,109.23,109.23,38109
2018/07/27,10:37:00,109.24,109.24,109.18,109.23,67296
2018/07/27,10:38:00,109.24,109.25,109.21,109.23,38835
2018/07/27,10:39:00,109.23,109.33,109.23,109.30,58325
2018/07/27,10:40:00,109.30,109.33,109.24,109.29,55330
2018/07/27,10:41:00,109.28,109.29,109.24,109.25,64824
2018/07/27,10:42:00,109.25,109.26,109.05,109.08,193474
2018/07/27,10:43:00,109.07,109.09,108.93,109.01,101651
2018/07/27,10:44:00,109.01,109.18,108.98,109.10,76413
2018/07/27,10:45:00,109.10,109.17,109.09,109.10,53021
2018/07/27,10:46:00,109.10,109.15,109.05,109.10,157628
2018/07/27,10:47:00,109.10,109.13,109.08,109.09,111028
2018/07/27,10:48:00,109.09,109.15,109.08,109.10,86189
2018/07/27,10:49:00,109.10,109.14,109.07,109.09,100696
2018/07/27,10:50:00,109.10,109.12,109.03,109.03,116178
2018/07/27,10:51:00,109.03,109.14,109.03,109.11,82122
2018/07/27,10:52:00,109.11,109.12,109.04,109.05,36465
2018/07/27,10:53:00,109.05,109.05,108.98,109.03,85551
2018/07/27,10:54:00,109.03,109.13,109.02,109.12,53394
2018/07/27,10:55:00,109.12,109.15,109.09,109.09,46370
2018/07/27,10:56:00,109.09,109.11,109.01,109.03,52761
2018/07/27,10:57:00,109.03,109.08,108.99,109.00,45726
2018/07/27,10:58:00,109.00,109.04,108.98,109.03,49478
2018/07/27,10:59:00,109.03,109.08,108.99,109.07,87588
2018/07/27,11:00:00,109.07,109.15,109.05,109.15,75618
2018/07/27,11:01:00,109.16,109.18,109.12,109.17,30978
2018/07/27,11:02:00,109.17,109.23,109.17,109.20,39408
2018/07/27,11:03:00,109.20,109.22,109.14,109.20,42760
2018/07/27,11:04:00,109.20,109.23,109.15,109.19,25863
2018/07/27,11:05:00,109.20,109.25,109.17,109.23,33766
2018/07/27,11:06:00,109.23,109.25,109.19,109.19,24380
2018/07/27,11:07:00,109.19,109.24,109.15,109.15,126802
2018/07/27,11:08:00,109.15,109.17,109.13,109.15,48130
2018/07/27,11:09:00,109.15,109.20,109.14,109.20,58618
2018/07/27,11:10:00,109.20,109.21,109.13,109.19,163954
2018/07/27,11:11:00,109.19,109.22,109.15,109.18,73415
2018/07/27,11:12:00,109.18,109.22,109.15,109.15,69870
2018/07/27,11:13:00,109.15,109.19,109.14,109.17,67782
2018/07/27,11:14:00,109.16,109.16,109.03,109.05,97363
2018/07/27,11:15:00,109.05,109.06,109.02,109.05,61395
2018/07/27,11:16:00,109.05,109.07,109.02,109.05,39802
2018/07/27,11:17:00,109.05,109.06,108.90,108.91,73844
2018/07/27,11:18:00,108.91,109.04,108.88,109.02,87821
2018/07/27,11:19:00,109.02,109.05,108.93,108.93,80066
2018/07/27,11:20:00,108.93,108.98,108.90,108.95,148391
2018/07/27,11:21:00,108.95,108.96,108.89,108.89,74314
2018/07/27,11:22:00,108.89,108.89,108.83,108.84,51467
2018/07/27,11:23:00,108.84,108.91,108.81,108.89,47183
2018/07/27,11:24:00,108.90,108.90,108.87,108.89,53162
2018/07/27,11:25:00,108.89,108.91,108.80,108.81,60728
2018/07/27,11:26:00,108.81,108.83,108.74,108.79,55651
2018/07/27,11:27:00,108.78,108.80,108.76,108.77,46968
2018/07/27,11:28:00,108.76,108.76,108.69,108.69,46163
2018/07/27,11:29:00,108.70,108.83,108.69,108.81,65095
2018/07/27,11:30:00,108.81,108.81,108.74,108.76,79445
2018/07/27,11:31:00,108.76,108.77,108.68,108.69,64986
2018/07/27,11:32:00,108.69,108.77,108.69,108.70,32661
2018/07/27,11:33:00,108.70,108.75,108.67,108.75,45497
2018/07/27,11:34:00,108.74,108.80,108.73,108.79,62264
2018/07/27,11:35:00,108.79,108.84,108.78,108.84,41385
2018/07/27,11:36:00,108.84,108.88,108.78,108.86,55036
2018/07/27,11:37:00,108.86,108.88,108.82,108.85,29474
2018/07/27,11:38:00,108.84,108.86,108.80,108.82,27330
2018/07/27,11:39:00,108.82,108.87,108.82,108.86,27752
2018/07/27,11:40:00,108.85,108.87,108.79,108.80,55510
2018/07/27,11:41:00,108.79,108.79,108.74,108.76,66432
2018/07/27,11:42:00,108.76,108.77,108.71,108.72,54154
2018/07/27,11:43:00,108.72,108.73,108.60,108.61,89188
2018/07/27,11:44:00,108.61,108.63,108.55,108.60,74238
2018/07/27,11:45:00,108.60,108.64,108.58,108.59,53404
2018/07/27,11:46:00,108.59,108.59,108.55,108.57,64585
2018/07/27,11:47:00,108.57,108.59,108.55,108.56,41206
2018/07/27,11:48:00,108.55,108.56,108.53,108.56,92028
2018/07/27,11:49:00,108.56,108.57,108.52,108.53,50858
2018/07/27,11:50:00,108.53,108.53,108.45,108.51,86780
2018/07/27,11:51:00,108.52,108.54,108.50,108.52,67729
2018/07/27,11:52:00,108.52,108.52,108.45,108.46,100042
2018/07/27,11:53:00,108.46,108.54,108.46,108.53,80278
2018/07/27,11:54:00,108.53,108.61,108.51,108.58,49450
2018/07/27,11:55:00,108.58,108.59,108.52,108.53,70652
2018/07/27,11:56:00,108.53,108.54,108.45,108.46,67230
2018/07/27,11:57:00,108.47,108.48,108.42,108.43,47835
2018/07/27,11:58:00,108.43,108.45,108.38,108.39,29905
2018/07/27,11:59:00,108.38,108.39,108.26,108.27,123785
2018/07/27,12:00:00,108.27,108.29,108.11,108.15,127422
2018/07/27,12:01:00,108.15,108.15,107.92,107.99,273326
2018/07/27,12:02:00,107.99,108.07,107.96,108.02,128140
2018/07/27,12:03:00,108.01,108.05,107.89,107.94,110424
2018/07/27,12:04:00,107.93,107.98,107.70,107.76,183074
2018/07/27,12:05:00,107.75,107.82,107.73,107.81,172073
2018/07/27,12:06:00,107.82,107.87,107.80,107.86,132176
2018/07/27,12:07:00,107.87,107.87,107.81,107.86,81175
2018/07/27,12:08:00,107.86,107.89,107.76,107.84,88312
2018/07/27,12:09:00,107.84,107.86,107.79,107.81,71698
2018/07/27,12:10:00,107.80,107.96,107.80,107.94,56308
2018/07/27,12:11:00,107.94,108.01,107.94,107.97,103551
2018/07/27,12:12:00,107.97,108.06,107.97,108.03,36641
2018/07/27,12:13:00,108.03,108.08,108.03,108.07,37258
2018/07/27,12:14:00,108.07,108.07,107.97,107.97,115300
2018/07/27,12:15:00,107.97,108.01,107.93,108.00,56098
2018/07/27,12:16:00,108.00,108.00,107.90,107.96,70534
2018/07/27,12:17:00,107.95,108.00,107.94,108.00,37087
2018/07/27,12:18:00,108.00,108.02,107.99,108.02,36241
2018/07/27,12:19:00,108.01,108.03,107.95,107.96,270912
2018/07/27,12:20:00,107.97,108.07,107.93,108.06,207475
2018/07/27,12:21:00,108.07,108.08,108.02,108.04,27406
2018/07/27,12:22:00,108.04,108.05,108.00,108.05,28892
2018/07/27,12:23:00,108.05,108.05,107.91,107.93,109834
2018/07/27,12:24:00,107.93,107.98,107.88,107.93,43233
2018/07/27,12:25:00,107.94,107.96,107.85,107.88,49768
2018/07/27,12:26:00,107.88,107.96,107.88,107.96,23258
2018/07/27,12:27:00,107.96,107.96,107.88,107.88,32456
2018/07/27,12:28:00,107.89,107.89,107.76,107.85,76418
2018/07/27,12:29:00,107.84,107.91,107.76,107.77,72018
2018/07/27,12:30:00,107.78,107.83,107.64,107.69,156731
2018/07/27,12:31:00,107.69,107.71,107.62,107.62,95113
2018/07/27,12:32:00,107.62,107.64,107.58,107.58,114460
2018/07/27,12:33:00,107.58,107.59,107.43,107.58,285462
2018/07/27,12:34:00,107.58,107.63,107.52,107.54,94747
2018/07/27,12:35:00,107.54,107.62,107.45,107.59,168998
2018/07/27,12:36:00,107.57,107.61,107.48,107.49,154525
2018/07/27,12:37:00,107.49,107.49,107.15,107.24,239914
2018/07/27,12:38:00,107.24,107.24,107.01,107.06,176883
2018/07/27,12:39:00,107.06,107.23,107.05,107.14,109087
2018/07/27,12:40:00,107.14,107.32,107.06,107.07,252178
2018/07/27,12:41:00,107.07,107.15,107.00,107.01,109499
2018/07/27,12:42:00,107.01,107.18,106.96,107.18,314283
2018/07/27,12:43:00,107.18,107.20,107.12,107.13,175533
2018/07/27,12:44:00,107.13,107.16,107.03,107.10,248299
2018/07/27,12:45:00,107.10,107.11,106.99,107.03,372369
2018/07/27,12:46:00,107.05,107.22,107.05,107.19,87568
2018/07/27,12:47:00,107.18,107.24,107.11,107.13,125342
2018/07/27,12:48:00,107.13,107.17,107.09,107.15,100891
2018/07/27,12:49:00,107.15,107.15,107.06,107.06,64333
2018/07/27,12:50:00,107.07,107.08,107.02,107.04,75993
2018/07/27,12:51:00,107.04,107.07,106.85,106.89,126254
2018/07/27,12:52:00,106.90,107.01,106.87,106.92,129927
2018/07/27,12:53:00,106.92,106.95,106.82,106.84,69912
2018/07/27,12:54:00,106.84,106.95,106.80,106.94,144079
2018/07/27,12:55:00,106.94,106.94,106.78,106.80,141038
2018/07/27,12:56:00,106.80,106.89,106.73,106.74,123515
2018/07/27,12:57:00,106.74,106.86,106.70,106.77,114927
2018/07/27,12:58:00,106.76,106.86,106.70,106.75,82494
2018/07/27,12:59:00,106.75,106.81,106.75,106.80,79489
2018/07/27,13:00:00,106.80,106.80,106.57,106.59,111758
2018/07/27,13:01:00,106.57,106.59,106.33,106.44,298678
2018/07/27,13:02:00,106.44,106.44,106.14,106.31,206650
2018/07/27,13:03:00,106.30,106.39,106.25,106.30,181589
2018/07/27,13:04:00,106.29,106.36,106.22,106.34,179925
2018/07/27,13:05:00,106.33,106.49,106.23,106.49,245916
2018/07/27,13:06:00,106.49,106.61,106.45,106.59,157228
2018/07/27,13:07:00,106.59,106.62,106.48,106.54,191008
2018/07/27,13:08:00,106.55,106.60,106.53,106.56,124515
2018/07/27,13:09:00,106.56,106.60,106.48,106.57,108103
2018/07/27,13:10:00,106.57,106.61,106.51,106.54,82281
2018/07/27,13:11:00,106.54,106.56,106.41,106.46,89110
2018/07/27,13:12:00,106.46,106.54,106.41,106.48,56334
2018/07/27,13:13:00,106.48,106.51,106.41,106.47,74891
2018/07/27,13:14:00,106.47,106.56,106.47,106.51,66670
2018/07/27,13:15:00,106.51,106.59,106.51,106.51,62686
2018/07/27,13:16:00,106.51,106.52,106.40,106.40,148075
2018/07/27,13:17:00,106.41,106.47,106.38,106.45,52520
2018/07/27,13:18:00,106.44,106.45,106.39,106.41,49433
2018/07/27,13:19:00,106.41,106.43,106.33,106.39,58047
2018/07/27,13:20:00,106.39,106.51,106.38,106.51,75165
2018/07/27,13:21:00,106.51,106.55,106.44,106.45,67571
2018/07/27,13:22:00,106.45,106.54,106.40,106.54,67016
2018/07/27,13:23:00,106.54,106.56,106.47,106.55,88021
2018/07/27,13:24:00,106.55,106.56,106.46,106.49,50340
2018/07/27,13:25:00,106.48,106.52,106.44,106.46,75744
2018/07/27,13:26:00,106.46,106.52,106.45,106.51,64393
2018/07/27,13:27:00,106.51,106.57,106.46,106.56,84318
2018/07/27,13:28:00,106.56,106.63,106.49,106.63,103244
2018/07/27,13:29:00,106.62,106.65,106.57,106.60,108391
2018/07/27,13:30:00,106.61,106.67,106.59,106.66,67923
2018/07/27,13:31:00,106.66,106.70,106.62,106.64,92797
2018/07/27,13:32:00,106.63,106.69,106.62,106.67,65442
2018/07/27,13:33:00,106.67,106.74,106.66,106.68,67076
2018/07/27,13:34:00,106.68,106.79,106.68,106.79,108770
2018/07/27,13:35:00,106.79,106.83,106.77,106.81,70159
2018/07/27,13:36:00,106.81,106.93,106.80,106.93,67309
2018/07/27,13:37:00,106.93,106.94,106.85,106.86,68357
2018/07/27,13:38:00,106.87,106.94,106.86,106.90,61826
2018/07/27,13:39:00,106.90,106.93,106.86,106.86,302085
2018/07/27,13:40:00,106.86,106.98,106.83,106.98,58299
2018/07/27,13:41:00,106.98,107.00,106.94,106.94,93349
2018/07/27,13:42:00,106.94,107.03,106.93,107.03,65160
2018/07/27,13:43:00,107.02,107.07,107.02,107.04,44297
2018/07/27,13:44:00,107.04,107.07,107.03,107.07,68279
2018/07/27,13:45:00,107.07,107.15,107.07,107.14,48033
2018/07/27,13:46:00,107.14,107.26,107.12,107.25,105202
2018/07/27,13:47:00,107.25,107.39,107.25,107.31,241941
2018/07/27,13:48:00,107.32,107.36,107.29,107.35,49821
2018/07/27,13:49:00,107.36,107.44,107.35,107.41,62340
2018/07/27,13:50:00,107.41,107.68,107.41,107.67,168842
2018/07/27,13:51:00,107.67,107.73,107.62,107.68,136592
2018/07/27,13:52:00,107.68,107.79,107.66,107.78,112790
2018/07/27,13:53:00,107.77,107.80,107.73,107.79,154819
2018/07/27,13:54:00,107.78,107.86,107.75,107.75,118638
2018/07/27,13:55:00,107.74,107.78,107.69,107.72,73148
2018/07/27,13:56:00,107.72,107.86,107.72,107.83,85120
2018/07/27,13:57:00,107.83,107.84,107.75,107.79,60720
2018/07/27,13:58:00,107.79,107.96,107.78,107.94,98722
2018/07/27,13:59:00,107.93,108.00,107.83,107.88,164809
2018/07/27,14:00:00,107.88,107.95,107.88,107.91,80989
2018/07/27,14:01:00,107.92,107.92,107.81,107.87,90524
2018/07/27,14:02:00,107.87,107.95,107.87,107.93,112917
2018/07/27,14:03:00,107.93,107.93,107.89,107.91,67917
2018/07/27,14:04:00,107.90,107.94,107.83,107.86,142884
2018/07/27,14:05:00,107.86,107.87,107.77,107.86,93840
2018/07/27,14:06:00,107.86,107.86,107.77,107.77,67560
2018/07/27,14:07:00,107.77,107.81,107.72,107.72,76007
2018/07/27,14:08:00,107.71,107.77,107.70,107.76,53581
2018/07/27,14:09:00,107.76,107.83,107.72,107.83,52247
2018/07/27,14:10:00,107.83,107.85,107.78,107.83,82750
2018/07/27,14:11:00,107.83,107.88,107.78,107.87,37144
2018/07/27,14:12:00,107.87,107.93,107.85,107.88,79321
2018/07/27,14:13:00,107.88,107.92,107.81,107.82,80707
2018/07/27,14:14:00,107.82,107.84,107.76,107.82,54915
2018/07/27,14:15:00,107.82,107.85,107.77,107.77,29387
2018/07/27,14:16:00,107.77,107.82,107.72,107.74,56739
2018/07/27,14:17:00,107.74,107.85,107.73,107.79,45605
2018/07/27,14:18:00,107.78,107.79,107.66,107.68,80420
2018/07/27,14:19:00,107.67,107.71,107.56,107.63,56927
2018/07/27,14:20:00,107.63,107.63,107.54,107.56,51221
2018/07/27,14:21:00,107.56,107.61,107.55,107.58,47220
2018/07/27,14:22:00,107.58,107.59,107.50,107.53,88872
2018/07/27,14:23:00,107.52,107.53,107.44,107.45,66598
2018/07/27,14:24:00,107.45,107.54,107.44,107.53,46662
2018/07/27,14:25:00,107.53,107.56,107.48,107.56,55505
2018/07/27,14:26:00,107.56,107.58,107.52,107.57,34957
2018/07/27,14:27:00,107.57,107.57,107.52,107.53,22970
2018/07/27,14:28:00,107.53,107.53,107.45,107.50,113012
2018/07/27,14:29:00,107.51,107.59,107.49,107.59,55340
2018/07/27,14:30:00,107.59,107.66,107.56,107.63,110752
2018/07/27,14:31:00,107.63,107.63,107.50,107.54,88102
2018/07/27,14:32:00,107.54,107.57,107.49,107.56,60331
2018/07/27,14:33:00,107.56,107.60,107.55,107.60,27593
2018/07/27,14:34:00,107.60,107.69,107.60,107.68,67008
2018/07/27,14:35:00,107.68,107.75,107.64,107.66,77731
2018/07/27,14:36:00,107.66,107.66,107.56,107.57,27224
2018/07/27,14:37:00,107.57,107.57,107.45,107.47,39481
2018/07/27,14:38:00,107.47,107.56,107.45,107.54,34684
2018/07/27,14:39:00,107.53,107.53,107.39,107.39,71717
2018/07/27,14:40:00,107.40,107.40,107.31,107.37,122250
2018/07/27,14:41:00,107.37,107.44,107.37,107.44,42579
2018/07/27,14:42:00,107.44,107.53,107.43,107.47,63432
2018/07/27,14:43:00,107.47,107.59,107.44,107.56,56430
2018/07/27,14:44:00,107.56,107.58,107.47,107.49,40878
2018/07/27,14:45:00,107.49,107.51,107.24,107.31,238965
2018/07/27,14:46:00,107.31,107.41,107.30,107.41,54366
2018/07/27,14:47:00,107.41,107.43,107.37,107.42,54478
2018/07/27,14:48:00,107.42,107.42,107.35,107.35,37032
2018/07/27,14:49:00,107.35,107.39,107.33,107.38,28606
2018/07/27,14:50:00,107.38,107.41,107.28,107.32,74608
2018/07/27,14:51:00,107.33,107.36,107.29,107.31,59210
2018/07/27,14:52:00,107.31,107.38,107.29,107.31,72011
2018/07/27,14:53:00,107.31,107.40,107.29,107.39,42326
2018/07/27,14:54:00,107.39,107.43,107.38,107.42,30241
2018/07/27,14:55:00,107.42,107.45,107.38,107.44,32245
2018/07/27,14:56:00,107.43,107.45,107.38,107.40,60112
2018/07/27,14:57:00,107.40,107.41,107.25,107.26,60745
2018/07/27,14:58:00,107.26,107.29,107.22,107.26,53175
2018/07/27,14:59:00,107.26,107.27,107.22,107.26,39828
2018/07/27,15:00:00,107.26,107.27,107.18,107.20,55309
2018/07/27,15:01:00,107.20,107.34,107.19,107.32,97941
2018/07/27,15:02:00,107.32,107.35,107.24,107.30,46504
2018/07/27,15:03:00,107.29,107.38,107.28,107.31,60518
2018/07/27,15:04:00,107.31,107.38,107.31,107.35,44817
2018/07/27,15:05:00,107.34,107.43,107.31,107.42,56539
2018/07/27,15:06:00,107.42,107.49,107.41,107.48,57754
2018/07/27,15:07:00,107.48,107.50,107.44,107.47,43036
2018/07/27,15:08:00,107.47,107.51,107.44,107.50,64534
2018/07/27,15:09:00,107.50,107.53,107.46,107.49,48504
2018/07/27,15:10:00,107.49,107.53,107.44,107.44,37223
2018/07/27,15:11:00,107.44,107.46,107.38,107.45,27232
2018/07/27,15:12:00,107.45,107.46,107.40,107.43,26475
2018/07/27,15:13:00,107.43,107.53,107.42,107.50,60449
2018/07/27,15:14:00,107.50,107.53,107.47,107.51,46086
2018/07/27,15:15:00,107.51,107.52,107.46,107.47,19294
2018/07/27,15:16:00,107.47,107.53,107.47,107.52,21446
2018/07/27,15:17:00,107.52,107.52,107.45,107.48,38460
2018/07/27,15:18:00,107.48,107.51,107.47,107.48,50590
2018/07/27,15:19:00,107.48,107.61,107.46,107.58,122044
2018/07/27,15:20:00,107.58,107.60,107.50,107.50,32864
2018/07/27,15:21:00,107.50,107.50,107.43,107.44,47244
2018/07/27,15:22:00,107.44,107.45,107.39,107.43,53876
2018/07/27,15:23:00,107.44,107.44,107.35,107.36,52663
2018/07/27,15:24:00,107.36,107.42,107.36,107.42,27526
2018/07/27,15:25:00,107.42,107.45,107.39,107.45,56005
2018/07/27,15:26:00,107.45,107.45,107.33,107.34,44990
2018/07/27,15:27:00,107.34,107.37,107.32,107.36,31219
2018/07/27,15:28:00,107.36,107.38,107.35,107.38,20397
2018/07/27,15:29:00,107.38,107.41,107.32,107.40,74231
2018/07/27,15:30:00,107.40,107.41,107.26,107.26,37043
2018/07/27,15:31:00,107.27,107.38,107.26,107.33,40988
2018/07/27,15:32:00,107.33,107.35,107.31,107.34,42496
2018/07/27,15:33:00,107.34,107.41,107.33,107.38,60464
2018/07/27,15:34:00,107.38,107.45,107.38,107.42,111263
2018/07/27,15:35:00,107.42,107.42,107.36,107.37,42847
2018/07/27,15:36:00,107.37,107.39,107.31,107.33,60462
2018/07/27,15:37:00,107.32,107.39,107.32,107.38,52639
2018/07/27,15:38:00,107.38,107.40,107.33,107.37,125296
2018/07/27,15:39:00,107.37,107.42,107.35,107.42,179215
2018/07/27,15:40:00,107.42,107.44,107.37,107.43,127657
2018/07/27,15:41:00,107.42,107.43,107.38,107.41,121962
2018/07/27,15:42:00,107.41,107.56,107.40,107.53,206919
2018/07/27,15:43:00,107.52,107.59,107.49,107.50,77366
2018/07/27,15:44:00,107.51,107.56,107.46,107.50,93978
2018/07/27,15:45:00,107.50,107.54,107.48,107.50,98267
2018/07/27,15:46:00,107.51,107.55,107.49,107.51,81462
2018/07/27,15:47:00,107.51,107.54,107.50,107.52,83205
2018/07/27,15:48:00,107.52,107.59,107.49,107.55,91524
2018/07/27,15:49:00,107.55,107.62,107.54,107.62,61583
2018/07/27,15:50:00,107.62,107.72,107.62,107.68,126597
2018/07/27,15:51:00,107.69,107.89,107.53,107.81,313964
2018/07/27,15:52:00,107.81,107.82,107.76,107.76,74869
2018/07/27,15:53:00,107.76,107.85,107.76,107.81,143716
2018/07/27,15:54:00,107.81,107.84,107.74,107.75,125024
2018/07/27,15:55:00,107.75,107.79,107.65,107.65,98665
2018/07/27,15:56:00,107.66,107.75,107.64,107.67,138161
2018/07/27,15:57:00,107.67,107.76,107.66,107.75,94490
2018/07/27,15:58:00,107.75,107.76,107.57,107.67,336606
2018/07/27,15:59:00,107.68,107.70,107.60,107.61,187573
2018/07/27,16:00:00,107.61,107.73,107.50,107.68,467435
2018/07/30,09:31:00,107.19,107.52,107.11,107.49,609415
2018/07/30,09:32:00,107.50,107.53,107.35,107.40,90559
2018/07/30,09:33:00,107.40,107.45,107.31,107.34,79497
2018/07/30,09:34:00,107.33,107.38,107.04,107.10,187374
2018/07/30,09:35:00,107.10,107.23,107.10,107.16,99062
2018/07/30,09:36:00,107.16,107.16,106.91,106.91,188590
2018/07/30,09:37:00,106.91,107.00,106.87,106.96,178599
2018/07/30,09:38:00,106.96,106.97,106.85,106.86,138009
2018/07/30,09:39:00,106.86,106.89,106.63,106.63,122788
2018/07/30,09:40:00,106.63,106.77,106.60,106.65,101636
2018/07/30,09:41:00,106.66,106.74,106.63,106.70,158461
2018/07/30,09:42:00,106.70,106.74,106.63,106.64,88901
2018/07/30,09:43:00,106.64,106.64,106.43,106.43,135568
2018/07/30,09:44:00,106.43,106.46,106.18,106.20,130033
2018/07/30,09:45:00,106.21,106.24,105.91,105.92,324398
2018/07/30,09:46:00,105.92,105.94,105.79,105.83,212082
2018/07/30,09:47:00,105.83,106.04,105.83,105.94,222864
2018/07/30,09:48:00,105.94,106.01,105.87,106.00,132589
2018/07/30,09:49:00,106.00,106.17,106.00,106.14,199717
2018/07/30,09:50:00,106.14,106.21,105.93,105.94,135959
2018/07/30,09:51:00,105.95,106.20,105.95,106.18,83394
2018/07/30,09:52:00,106.17,106.27,106.14,106.24,107810
2018/07/30,09:53:00,106.24,106.24,105.87,106.00,250790
2018/07/30,09:54:00,106.00,106.04,105.83,105.83,97326
2018/07/30,09:55:00,105.83,105.83,105.40,105.43,286278
2018/07/30,09:56:00,105.43,105.61,105.42,105.58,286691
2018/07/30,09:57:00,105.58,105.78,105.51,105.77,104935
2018/07/30,09:58:00,105.77,105.78,105.47,105.47,163748
2018/07/30,09:59:00,105.47,105.51,105.33,105.36,297220
2018/07/30,10:00:00,105.36,105.44,105.24,105.40,248168
2018/07/30,10:01:00,105.41,105.44,105.28,105.43,211682
2018/07/30,10:02:00,105.43,105.63,105.42,105.63,214701
2018/07/30,10:03:00,105.63,105.75,105.62,105.62,149774
2018/07/30,10:04:00,105.62,105.64,105.55,105.64,162672
2018/07/30,10:05:00,105.65,105.66,105.47,105.47,88024
2018/07/30,10:06:00,105.47,105.63,105.46,105.63,88604
2018/07/30,10:07:00,105.64,105.72,105.63,105.68,131236
2018/07/30,10:08:00,105.68,105.85,105.67,105.85,250301
2018/07/30,10:09:00,105.85,105.90,105.74,105.89,165039
2018/07/30,10:10:00,105.89,105.98,105.86,105.98,112986
2018/07/30,10:11:00,105.98,106.01,105.79,105.97,147542
2018/07/30,10:12:00,105.97,105.97,105.80,105.80,195805
2018/07/30,10:13:00,105.80,105.90,105.78,105.82,143434
2018/07/30,10:14:00,105.83,105.88,105.79,105.81,137400
2018/07/30,10:15:00,105.80,105.80,105.70,105.71,150679
2018/07/30,10:16:00,105.71,105.80,105.68,105.75,130030
2018/07/30,10:17:00,105.75,105.91,105.75,105.81,75349
2018/07/30,10:18:00,105.81,105.94,105.81,105.87,75601
2018/07/30,10:19:00,105.86,105.89,105.83,105.88,90614
2018/07/30,10:20:00,105.88,105.88,105.75,105.79,94765
2018/07/30,10:21:00,105.79,105.89,105.76,105.87,96695
2018/07/30,10:22:00,105.87,105.98,105.86,105.95,187851
2018/07/30,10:23:00,105.94,106.01,105.91,105.99,234667
2018/07/30,10:24:00,105.99,106.01,105.93,105.97,57851
2018/07/30,10:25:00,105.97,105.99,105.77,105.86,133457
2018/07/30,10:26:00,105.86,106.04,105.73,106.03,114073
2018/07/30,10:27:00,106.03,106.06,105.91,105.97,99677
2018/07/30,10:28:00,105.96,106.20,105.96,106.18,70071
2018/07/30,10:29:00,106.18,106.21,106.08,106.10,74577
2018/07/30,10:30:00,106.10,106.13,106.02,106.10,56937
2018/07/30,10:31:00,106.10,106.10,105.95,106.05,78945
2018/07/30,10:32:00,106.06,106.12,106.01,106.11,62522
2018/07/30,10:33:00,106.11,106.13,105.97,106.04,49273
2018/07/30,10:34:00,106.03,106.03,105.84,105.89,75881
2018/07/30,10:35:00,105.90,105.93,105.85,105.89,48307
2018/07/30,10:36:00,105.88,105.92,105.76,105.78,72636
2018/07/30,10:37:00,105.79,105.92,105.77,105.79,64686
2018/07/30,10:38:00,105.78,105.78,105.65,105.75,118804
2018/07/30,10:39:00,105.75,105.99,105.74,105.99,121483
2018/07/30,10:40:00,105.99,106.11,105.94,106.08,78752
2018/07/30,10:41:00,106.08,106.13,105.99,105.99,106092
2018/07/30,10:42:00,105.98,105.99,105.85,105.86,55068
2018/07/30,10:43:00,105.86,105.89,105.81,105.85,52889
2018/07/30,10:44:00,105.85,105.92,105.80,105.86,48595
2018/07/30,10:45:00,105.86,105.97,105.81,105.96,78571
2018/07/30,10:46:00,105.96,106.07,105.95,106.01,151241
2018/07/30,10:47:00,106.02,106.03,105.85,105.90,56064
2018/07/30,10:48:00,105.90,106.02,105.88,105.99,92743
2018/07/30,10:49:00,105.99,106.11,105.95,106.11,73328
2018/07/30,10:50:00,106.11,106.13,106.00,106.03,48783
2018/07/30,10:51:00,106.03,106.07,105.96,105.99,51137
2018/07/30,10:52:00,105.98,105.98,105.84,105.86,66111
2018/07/30,10:53:00,105.86,105.89,105.79,105.83,148819
2018/07/30,10:54:00,105.83,105.85,105.73,105.76,51181
2018/07/30,10:55:00,105.75,105.75,105.56,105.63,101079
2018/07/30,10:56:00,105.63,105.70,105.62,105.66,107342
2018/07/30,10:57:00,105.66,105.71,105.66,105.69,54751
2018/07/30,10:58:00,105.68,105.72,105.61,105.68,65704
2018/07/30,10:59:00,105.68,105.70,105.52,105.52,96946
2018/07/30,11:00:00,105.52,105.62,105.52,105.59,67869
2018/07/30,11:01:00,105.58,105.65,105.48,105.57,103926
2018/07/30,11:02:00,105.57,105.57,105.42,105.49,101871
2018/07/30,11:03:00,105.49,105.57,105.48,105.49,116506
2018/07/30,11:04:00,105.50,105.52,105.46,105.50,105859
2018/07/30,11:05:00,105.50,105.53,105.35,105.47,121863
2018/07/30,11:06:00,105.47,105.80,105.47,105.75,155646
2018/07/30,11:07:00,105.75,105.77,105.69,105.75,67378
2018/07/30,11:08:00,105.76,105.81,105.72,105.76,72613
2018/07/30,11:09:00,105.77,105.80,105.68,105.68,56424
2018/07/30,11:10:00,105.68,105.70,105.53,105.55,51210
2018/07/30,11:11:00,105.55,105.59,105.53,105.59,79140
2018/07/30,11:12:00,105.59,105.65,105.57,105.61,44577
2018/07/30,11:13:00,105.61,105.63,105.39,105.46,85170
2018/07/30,11:14:00,105.46,105.69,105.43,105.64,87136
2018/07/30,11:15:00,105.65,105.73,105.63,105.73,78434
2018/07/30,11:16:00,105.73,105.88,105.73,105.86,107292
2018/07/30,11:17:00,105.86,105.91,105.80,105.81,54131
2018/07/30,11:18:00,105.81,105.84,105.71,105.78,70048
2018/07/30,11:19:00,105.78,105.78,105.71,105.74,67081
2018/07/30,11:20:00,105.75,105.91,105.73,105.85,84778
2018/07/30,11:21:00,105.85,106.01,105.85,105.95,132914
2018/07/30,11:22:00,105.96,106.03,105.90,105.92,60113
2018/07/30,11:23:00,105.92,105.93,105.82,105.84,40858
2018/07/30,11:24:00,105.84,105.87,105.78,105.85,53931
2018/07/30,11:25:00,105.84,105.92,105.82,105.82,51669
2018/07/30,11:26:00,105.82,105.96,105.81,105.96,50252
2018/07/30,11:27:00,105.95,106.01,105.89,105.93,64595
2018/07/30,11:28:00,105.92,105.92,105.83,105.84,22396
2018/07/30,11:29:00,105.83,105.91,105.80,105.87,41822
2018/07/30,11:30:00,105.89,105.89,105.74,105.76,35910
2018/07/30,11:31:00,105.76,105.87,105.76,105.84,41111
2018/07/30,11:32:00,105.84,105.87,105.82,105.87,17238
2018/07/30,11:33:00,105.87,105.87,105.80,105.81,40453
2018/07/30,11:34:00,105.81,105.84,105.78,105.82,64093
2018/07/30,11:35:00,105.81,105.91,105.81,105.91,27546
2018/07/30,11:36:00,105.91,105.93,105.86,105.86,62677
2018/07/30,11:37:00,105.86,105.88,105.77,105.80,54089
2018/07/30,11:38:00,105.80,105.89,105.80,105.89,42781
2018/07/30,11:39:00,105.89,105.91,105.86,105.89,36292
2018/07/30,11:40:00,105.89,105.90,105.81,105.82,42542
2018/07/30,11:41:00,105.82,105.92,105.82,105.90,25389
2018/07/30,11:42:00,105.91,106.03,105.91,106.02,41092
2018/07/30,11:43:00,106.03,106.04,105.94,105.96,68069
2018/07/30,11:44:00,105.97,106.00,105.94,105.95,33050
2018/07/30,11:45:00,105.95,105.96,105.91,105.91,19471
2018/07/30,11:46:00,105.91,105.93,105.88,105.88,34478
2018/07/30,11:47:00,105.88,105.88,105.79,105.81,53551
2018/07/30,11:48:00,105.81,105.82,105.75,105.81,49040
2018/07/30,11:49:00,105.81,105.88,105.75,105.77,40103
2018/07/30,11:50:00,105.77,105.78,105.69,105.69,71119
2018/07/30,11:51:00,105.69,105.77,105.64,105.72,43136
2018/07/30,11:52:00,105.72,105.77,105.72,105.76,31187
2018/07/30,11:53:00,105.76,105.80,105.74,105.80,36533
2018/07/30,11:54:00,105.80,105.80,105.74,105.74,34644
2018/07/30,11:55:00,105.75,105.80,105.74,105.77,44349
2018/07/30,11:56:00,105.77,105.85,105.76,105.85,48504
2018/07/30,11:57:00,105.85,106.00,105.83,105.98,72349
2018/07/30,11:58:00,105.98,106.03,105.95,105.99,161354
2018/07/30,11:59:00,105.99,105.99,105.88,105.88,40983
2018/07/30,12:00:00,105.88,105.91,105.85,105.90,37124
2018/07/30,12:01:00,105.90,105.90,105.74,105.75,68535
2018/07/30,12:02:00,105.75,105.81,105.75,105.81,45320
2018/07/30,12:03:00,105.81,105.84,105.75,105.75,79322
2018/07/30,12:04:00,105.75,105.81,105.72,105.74,59591
2018/07/30,12:05:00,105.74,105.74,105.66,105.66,56685
2018/07/30,12:06:00,105.66,105.71,105.65,105.71,34468
2018/07/30,12:07:00,105.70,105.72,105.65,105.65,18697
2018/07/30,12:08:00,105.65,105.66,105.55,105.59,42559
2018/07/30,12:09:00,105.59,105.61,105.56,105.59,31021
2018/07/30,12:10:00,105.60,105.60,105.54,105.56,40597
2018/07/30,12:11:00,105.56,105.62,105.55,105.59,40633
2018/07/30,12:12:00,105.59,105.59,105.56,105.56,24539
2018/07/30,12:13:00,105.57,105.57,105.39,105.44,118188
2018/07/30,12:14:00,105.44,105.47,105.31,105.33,112829
2018/07/30,12:15:00,105.33,105.40,105.32,105.38,86743
2018/07/30,12:16:00,105.38,105.43,105.33,105.42,78696
2018/07/30,12:17:00,105.42,105.47,105.41,105.45,44135
2018/07/30,12:18:00,105.45,105.49,105.42,105.42,44945
2018/07/30,12:19:00,105.42,105.46,105.39,105.44,51778
2018/07/30,12:20:00,105.43,105.48,105.42,105.45,46049
2018/07/30,12:21:00,105.45,105.50,105.40,105.41,50499
2018/07/30,12:22:00,105.41,105.54,105.41,105.52,42669
2018/07/30,12:23:00,105.52,105.52,105.46,105.49,52361
2018/07/30,12:24:00,105.50,105.53,105.48,105.52,50146
2018/07/30,12:25:00,105.52,105.52,105.43,105.50,22890
2018/07/30,12:26:00,105.50,105.58,105.49,105.56,43833
2018/07/30,12:27:00,105.56,105.60,105.53,105.54,58110
2018/07/30,12:28:00,105.54,105.55,105.50,105.51,28309
2018/07/30,12:29:00,105.52,105.54,105.46,105.46,48753
2018/07/30,12:30:00,105.46,105.49,105.42,105.45,34563
2018/07/30,12:31:00,105.45,105.48,105.43,105.46,23753
2018/07/30,12:32:00,105.46,105.49,105.40,105.41,45629
2018/07/30,12:33:00,105.41,105.42,105.32,105.34,50373
2018/07/30,12:34:00,105.34,105.41,105.34,105.37,73376
2018/07/30,12:35:00,105.37,105.38,105.30,105.30,45113
2018/07/30,12:36:00,105.30,105.38,105.30,105.37,40094
2018/07/30,12:37:00,105.37,105.37,105.33,105.34,17589
2018/07/30,12:38:00,105.33,105.42,105.32,105.42,41608
2018/07/30,12:39:00,105.43,105.43,105.27,105.27,52389
2018/07/30,12:40:00,105.27,105.32,105.26,105.30,29378
2018/07/30,12:41:00,105.30,105.33,105.24,105.25,81599
2018/07/30,12:42:00,105.25,105.26,105.08,105.08,120564
2018/07/30,12:43:00,105.08,105.11,105.05,105.08,55795
2018/07/30,12:44:00,105.08,105.08,104.85,104.89,361796
2018/07/30,12:45:00,104.90,104.97,104.84,104.93,67374
2018/07/30,12:46:00,104.93,104.96,104.88,104.93,53180
2018/07/30,12:47:00,104.93,104.97,104.91,104.97,39316
2018/07/30,12:48:00,104.97,104.98,104.95,104.96,46908
2018/07/30,12:49:00,104.96,104.98,104.90,104.90,72301
2018/07/30,12:50:00,104.91,104.94,104.76,104.79,118625
2018/07/30,12:51:00,104.78,104.84,104.76,104.84,57442
2018/07/30,12:52:00,104.84,104.95,104.84,104.93,42194
2018/07/30,12:53:00,104.93,104.94,104.85,104.85,53985
2018/07/30,12:54:00,104.85,104.98,104.84,104.90,95434
2018/07/30,12:55:00,104.90,104.98,104.89,104.93,51193
2018/07/30,12:56:00,104.94,104.98,104.91,104.95,50478
2018/07/30,12:57:00,104.96,105.04,104.94,105.04,81838
2018/07/30,12:58:00,105.04,105.07,104.91,104.95,122142
2018/07/30,12:59:00,104.95,104.96,104.90,104.95,156440
2018/07/30,13:00:00,104.96,105.05,104.95,105.05,221277
2018/07/30,13:01:00,105.05,105.07,105.02,105.06,110738
2018/07/30,13:02:00,105.07,105.12,105.07,105.08,89708
2018/07/30,13:03:00,105.08,105.12,105.07,105.10,66014
2018/07/30,13:04:00,105.10,105.12,105.09,105.10,68409
2018/07/30,13:05:00,105.10,105.13,105.09,105.10,44903
2018/07/30,13:06:00,105.10,105.14,105.08,105.14,116542
2018/07/30,13:07:00,105.14,105.17,105.10,105.17,42808
2018/07/30,13:08:00,105.17,105.29,105.15,105.29,67422
2018/07/30,13:09:00,105.29,105.35,105.25,105.34,91328
2018/07/30,13:10:00,105.34,105.44,105.34,105.41,80294
2018/07/30,13:11:00,105.41,105.44,105.41,105.43,29661
2018/07/30,13:12:00,105.43,105.48,105.43,105.47,52583
2018/07/30,13:13:00,105.47,105.47,105.39,105.42,34130
2018/07/30,13:14:00,105.41,105.44,105.41,105.44,35428
2018/07/30,13:15:00,105.44,105.44,105.42,105.42,12721
2018/07/30,13:16:00,105.42,105.44,105.36,105.36,40919
2018/07/30,13:17:00,105.36,105.46,105.36,105.45,46993
2018/07/30,13:18:00,105.46,105.46,105.37,105.37,41818
2018/07/30,13:19:00,105.37,105.39,105.34,105.35,26231
2018/07/30,13:20:00,105.36,105.40,105.34,105.37,50094
2018/07/30,13:21:00,105.37,105.44,105.37,105.40,38065
2018/07/30,13:22:00,105.40,105.47,105.39,105.47,52091
2018/07/30,13:23:00,105.47,105.64,105.46,105.52,177613
2018/07/30,13:24:00,105.52,105.65,105.51,105.65,33799
2018/07/30,13:25:00,105.65,105.66,105.61,105.61,35691
2018/07/30,13:26:00,105.61,105.63,105.57,105.60,27846
2018/07/30,13:27:00,105.60,105.65,105.57,105.64,35881
2018/07/30,13:28:00,105.64,105.65,105.59,105.60,39819
2018/07/30,13:29:00,105.60,105.60,105.53,105.58,32945
2018/07/30,13:30:00,105.59,105.62,105.58,105.59,38275
2018/07/30,13:31:00,105.59,105.69,105.57,105.69,52578
2018/07/30,13:32:00,105.69,105.73,105.65,105.70,32597
2018/07/30,13:33:00,105.70,105.71,105.59,105.59,45337
2018/07/30,13:34:00,105.59,105.66,105.58,105.66,62636
2018/07/30,13:35:00,105.66,105.69,105.64,105.68,35306
2018/07/30,13:36:00,105.68,105.68,105.65,105.68,29230
2018/07/30,13:37:00,105.68,105.68,105.65,105.66,47735
2018/07/30,13:38:00,105.66,105.67,105.63,105.65,16463
2018/07/30,13:39:00,105.65,105.65,105.59,105.60,32105
2018/07/30,13:40:00,105.60,105.61,105.55,105.56,48367
2018/07/30,13:41:00,105.56,105.56,105.44,105.44,66313
2018/07/30,13:42:00,105.44,105.46,105.39,105.45,89857
2018/07/30,13:43:00,105.45,105.50,105.45,105.50,20758
2018/07/30,13:44:00,105.49,105.53,105.49,105.50,26725
2018/07/30,13:45:00,105.50,105.50,105.42,105.45,47169
2018/07/30,13:46:00,105.44,105.50,105.44,105.45,28564
2018/07/30,13:47:00,105.46,105.46,105.43,105.45,24619
2018/07/30,13:48:00,105.45,105.55,105.45,105.54,24233
2018/07/30,13:49:00,105.53,105.53,105.48,105.53,25806
2018/07/30,13:50:00,105.53,105.54,105.51,105.51,15251
2018/07/30,13:51:00,105.50,105.54,105.50,105.54,17662
2018/07/30,13:52:00,105.54,105.56,105.51,105.51,43769
2018/07/30,13:53:00,105.52,105.70,105.52,105.70,78025
2018/07/30,13:54:00,105.70,105.73,105.67,105.70,73145
2018/07/30,13:55:00,105.71,105.75,105.70,105.72,29480
2018/07/30,13:56:00,105.71,105.76,105.69,105.71,43550
2018/07/30,13:57:00,105.72,105.72,105.66,105.70,29991
2018/07/30,13:58:00,105.70,105.74,105.68,105.72,31336
2018/07/30,13:59:00,105.71,105.71,105.64,105.64,37725
2018/07/30,14:00:00,105.64,105.72,105.64,105.72,119201
2018/07/30,14:01:00,105.72,105.74,105.68,105.72,37933
2018/07/30,14:02:00,105.72,105.79,105.72,105.75,46074
2018/07/30,14:03:00,105.75,105.78,105.69,105.77,21509
2018/07/30,14:04:00,105.77,105.84,105.76,105.79,55269
2018/07/30,14:05:00,105.79,105.89,105.77,105.88,60477
2018/07/30,14:06:00,105.88,105.88,105.80,105.80,79366
2018/07/30,14:07:00,105.80,105.80,105.71,105.75,140502
2018/07/30,14:08:00,105.74,105.80,105.74,105.75,52780
2018/07/30,14:09:00,105.75,105.80,105.73,105.76,86646
2018/07/30,14:10:00,105.76,105.76,105.69,105.69,56682
2018/07/30,14:11:00,105.69,105.72,105.69,105.70,88180
2018/07/30,14:12:00,105.70,105.71,105.68,105.69,35250
2018/07/30,14:13:00,105.69,105.71,105.68,105.69,41878
2018/07/30,14:14:00,105.69,105.71,105.63,105.66,47387
2018/07/30,14:15:00,105.65,105.71,105.65,105.71,20323
2018/07/30,14:16:00,105.70,105.71,105.69,105.70,25967
2018/07/30,14:17:00,105.70,105.78,105.70,105.78,65079
2018/07/30,14:18:00,105.78,105.80,105.76,105.78,38888
2018/07/30,14:19:00,105.78,105.81,105.74,105.79,51075
2018/07/30,14:20:00,105.79,105.79,105.74,105.75,19825
2018/07/30,14:21:00,105.75,105.76,105.66,105.66,28437
2018/07/30,14:22:00,105.66,105.67,105.62,105.63,34692
2018/07/30,14:23:00,105.63,105.68,105.63,105.68,42696
2018/07/30,14:24:00,105.67,105.71,105.67,105.71,33501
2018/07/30,14:25:00,105.71,105.71,105.66,105.67,24619
2018/07/30,14:26:00,105.67,105.69,105.63,105.69,25525
2018/07/30,14:27:00,105.69,105.69,105.63,105.66,31214
2018/07/30,14:28:00,105.66,105.68,105.62,105.68,49869
2018/07/30,14:29:00,105.68,105.68,105.66,105.67,35930
2018/07/30,14:30:00,105.67,105.71,105.66,105.70,50878
2018/07/30,14:31:00,105.69,105.71,105.68,105.70,29196
2018/07/30,14:32:00,105.70,105.71,105.68,105.68,30395
2018/07/30,14:33:00,105.69,105.69,105.65,105.66,24789
2018/07/30,14:34:00,105.67,105.67,105.62,105.62,31423
2018/07/30,14:35:00,105.63,105.71,105.63,105.71,29931
2018/07/30,14:36:00,105.71,105.87,105.70,105.84,189585
2018/07/30,14:37:00,105.84,105.85,105.69,105.70,54784
2018/07/30,14:38:00,105.70,105.76,105.70,105.76,33031
2018/07/30,14:39:00,105.76,105.77,105.66,105.66,29905
2018/07/30,14:40:00,105.66,105.71,105.57,105.62,58713
2018/07/30,14:41:00,105.62,105.62,105.58,105.59,25382
2018/07/30,14:42:00,105.59,105.60,105.57,105.59,25706
2018/07/30,14:43:00,105.60,105.62,105.59,105.60,32401
2018/07/30,14:44:00,105.61,105.64,105.56,105.60,62183
2018/07/30,14:45:00,105.60,105.65,105.59,105.60,22864
2018/07/30,14:46:00,105.60,105.63,105.57,105.61,64013
2018/07/30,14:47:00,105.60,105.64,105.60,105.60,39091
2018/07/30,14:48:00,105.61,105.64,105.57,105.58,58602
2018/07/30,14:49:00,105.58,105.62,105.55,105.57,85518
2018/07/30,14:50:00,105.57,105.59,105.57,105.59,17189
2018/07/30,14:51:00,105.59,105.62,105.59,105.59,31488
2018/07/30,14:52:00,105.59,105.67,105.58,105.66,62312
2018/07/30,14:53:00,105.66,105.66,105.64,105.64,14533
2018/07/30,14:54:00,105.65,105.70,105.64,105.65,48471
2018/07/30,14:55:00,105.65,105.68,105.63,105.68,25780
2018/07/30,14:56:00,105.68,105.74,105.68,105.73,96825
2018/07/30,14:57:00,105.73,105.74,105.69,105.70,61471
2018/07/30,14:58:00,105.70,105.70,105.60,105.60,28912
2018/07/30,14:59:00,105.60,105.67,105.57,105.66,120579
2018/07/30,15:00:00,105.66,105.67,105.61,105.61,40229
2018/07/30,15:01:00,105.61,105.72,105.60,105.72,109388
2018/07/30,15:02:00,105.71,105.73,105.65,105.65,87224
2018/07/30,15:03:00,105.65,105.65,105.56,105.61,92802
2018/07/30,15:04:00,105.61,105.63,105.59,105.62,75503
2018/07/30,15:05:00,105.62,105.62,105.59,105.60,41242
2018/07/30,15:06:00,105.60,105.68,105.59,105.65,65700
2018/07/30,15:07:00,105.65,105.65,105.62,105.63,106333
2018/07/30,15:08:00,105.63,105.64,105.58,105.58,168060
2018/07/30,15:09:00,105.58,105.65,105.57,105.61,84597
2018/07/30,15:10:00,105.61,105.61,105.51,105.55,52236
2018/07/30,15:11:00,105.55,105.55,105.46,105.48,56126
2018/07/30,15:12:00,105.48,105.49,105.44,105.45,45998
2018/07/30,15:13:00,105.45,105.45,105.27,105.28,85014
2018/07/30,15:14:00,105.28,105.34,105.27,105.34,52017
2018/07/30,15:15:00,105.34,105.36,105.33,105.36,42606
2018/07/30,15:16:00,105.36,105.36,105.32,105.36,33617
2018/07/30,15:17:00,105.36,105.36,105.30,105.31,41960
2018/07/30,15:18:00,105.30,105.38,105.30,105.34,49672
2018/07/30,15:19:00,105.34,105.35,105.31,105.32,49670
2018/07/30,15:20:00,105.32,105.41,105.32,105.37,61987
2018/07/30,15:21:00,105.37,105.37,105.33,105.33,56589
2018/07/30,15:22:00,105.33,105.33,105.29,105.32,67349
2018/07/30,15:23:00,105.32,105.32,105.26,105.27,67901
2018/07/30,15:24:00,105.27,105.37,105.26,105.37,63178
2018/07/30,15:25:00,105.37,105.37,105.23,105.23,82495
2018/07/30,15:26:00,105.23,105.31,105.23,105.27,79438
2018/07/30,15:27:00,105.27,105.28,105.24,105.27,126747
2018/07/30,15:28:00,105.27,105.29,105.27,105.27,36203
2018/07/30,15:29:00,105.28,105.32,105.27,105.29,60219
2018/07/30,15:30:00,105.29,105.30,105.22,105.27,89739
2018/07/30,15:31:00,105.27,105.27,105.22,105.24,81952
2018/07/30,15:32:00,105.23,105.33,105.23,105.30,61339
2018/07/30,15:33:00,105.30,105.35,105.29,105.31,47775
2018/07/30,15:34:00,105.31,105.43,105.31,105.42,98784
2018/07/30,15:35:00,105.42,105.52,105.41,105.52,57292
2018/07/30,15:36:00,105.52,105.56,105.47,105.53,77797
2018/07/30,15:37:00,105.53,105.54,105.47,105.48,56355
2018/07/30,15:38:00,105.48,105.48,105.42,105.43,51303
2018/07/30,15:39:00,105.43,105.43,105.36,105.39,90253
2018/07/30,15:40:00,105.39,105.45,105.38,105.42,70133
2018/07/30,15:41:00,105.41,105.41,105.32,105.37,61896
2018/07/30,15:42:00,105.37,105.38,105.31,105.34,82080
2018/07/30,15:43:00,105.34,105.40,105.33,105.40,106331
2018/07/30,15:44:00,105.40,105.43,105.33,105.36,73819
2018/07/30,15:45:00,105.36,105.37,105.31,105.34,60577
2018/07/30,15:46:00,105.33,105.39,105.23,105.33,149870
2018/07/30,15:47:00,105.33,105.34,105.25,105.27,91400
2018/07/30,15:48:00,105.28,105.31,105.26,105.26,56453
2018/07/30,15:49:00,105.26,105.28,105.24,105.25,66426
2018/07/30,15:50:00,105.25,105.27,105.21,105.24,130550
2018/07/30,15:51:00,105.23,105.39,105.16,105.34,325836
2018/07/30,15:52:00,105.34,105.40,105.32,105.38,142761
2018/07/30,15:53:00,105.38,105.39,105.29,105.39,144260
2018/07/30,15:54:00,105.39,105.39,105.29,105.29,214764
2018/07/30,15:55:00,105.29,105.33,105.26,105.31,128700
2018/07/30,15:56:00,105.31,105.32,105.26,105.32,145412
2018/07/30,15:57:00,105.32,105.36,105.27,105.27,266221
2018/07/30,15:58:00,105.27,105.31,105.26,105.30,181708
2018/07/30,15:59:00,105.30,105.37,105.29,105.37,322528
2018/07/30,16:00:00,105.37,105.41,105.31,105.37,476054
2018/07/31,09:31:00,106.49,106.53,105.99,106.15,216958
2018/07/31,09:32:00,106.15,106.35,105.99,106.11,281978
2018/07/31,09:33:00,106.12,106.20,105.98,106.07,122751
2018/07/31,09:34:00,106.07,106.29,106.04,106.23,116892
2018/07/31,09:35:00,106.23,106.40,106.21,106.36,155097
2018/07/31,09:36:00,106.36,106.54,106.27,106.52,227062
2018/07/31,09:37:00,106.52,106.62,106.47,106.52,179497
2018/07/31,09:38:00,106.52,106.59,106.49,106.54,85975
2018/07/31,09:39:00,106.54,106.58,106.50,106.52,89884
2018/07/31,09:40:00,106.52,106.70,106.48,106.69,104864
2018/07/31,09:41:00,106.68,106.70,106.52,106.63,163038
2018/07/31,09:42:00,106.62,106.68,106.58,106.64,98292
2018/07/31,09:43:00,106.64,106.65,106.54,106.61,92267
2018/07/31,09:44:00,106.61,106.61,106.42,106.45,163757
2018/07/31,09:45:00,106.45,106.53,106.41,106.41,67798
2018/07/31,09:46:00,106.42,106.61,106.41,106.58,123968
2018/07/31,09:47:00,106.59,106.66,106.18,106.19,106111
2018/07/31,09:48:00,106.19,106.42,106.18,106.30,174895
2018/07/31,09:49:00,106.30,106.42,106.25,106.37,76527
2018/07/31,09:50:00,106.37,106.38,106.23,106.25,72508
2018/07/31,09:51:00,106.25,106.30,106.13,106.19,109343
2018/07/31,09:52:00,106.18,106.18,105.95,105.96,139259
2018/07/31,09:53:00,105.97,105.97,105.84,105.84,118683
2018/07/31,09:54:00,105.84,105.97,105.83,105.91,79439
2018/07/31,09:55:00,105.91,105.99,105.84,105.98,57286
2018/07/31,09:56:00,105.97,106.03,105.96,106.01,85451
2018/07/31,09:57:00,106.01,106.02,105.80,105.84,105656
2018/07/31,09:58:00,105.84,105.95,105.84,105.90,57844
2018/07/31,09:59:00,105.91,105.91,105.85,105.86,77718
2018/07/31,10:00:00,105.86,105.87,105.70,105.77,115768
2018/07/31,10:01:00,105.77,105.81,105.68,105.79,136713
2018/07/31,10:02:00,105.80,105.97,105.75,105.97,108113
2018/07/31,10:03:00,105.96,106.00,105.88,105.92,102978
2018/07/31,10:04:00,105.91,105.91,105.75,105.89,78823
2018/07/31,10:05:00,105.89,106.04,105.89,105.99,126560
2018/07/31,10:06:00,105.99,106.05,105.90,105.91,60558
2018/07/31,10:07:00,105.91,105.98,105.91,105.95,53692
2018/07/31,10:08:00,105.95,105.99,105.91,105.93,63566
2018/07/31,10:09:00,105.93,105.99,105.89,105.95,69458
2018/07/31,10:10:00,105.95,105.98,105.90,105.94,59867
2018/07/31,10:11:00,105.94,106.02,105.94,105.97,68825
2018/07/31,10:12:00,105.97,106.05,105.95,105.97,65958
2018/07/31,10:13:00,105.97,105.97,105.90,105.92,58787
2018/07/31,10:14:00,105.92,105.94,105.83,105.83,56820
2018/07/31,10:15:00,105.82,105.82,105.64,105.66,102821
2018/07/31,10:16:00,105.66,105.79,105.66,105.73,115872
2018/07/31,10:17:00,105.73,105.76,105.69,105.72,79257
2018/07/31,10:18:00,105.72,105.73,105.65,105.68,69509
2018/07/31,10:19:00,105.68,105.68,105.48,105.58,96464
2018/07/31,10:20:00,105.58,105.68,105.54,105.58,85270
2018/07/31,10:21:00,105.57,105.60,105.41,105.44,98501
2018/07/31,10:22:00,105.44,105.54,105.38,105.52,113783
2018/07/31,10:23:00,105.52,105.63,105.48,105.60,161018
2018/07/31,10:24:00,105.61,105.68,105.53,105.67,107772
2018/07/31,10:25:00,105.67,105.68,105.61,105.68,68231
2018/07/31,10:26:00,105.68,105.94,105.66,105.91,99274
2018/07/31,10:27:00,105.92,105.92,105.82,105.82,43328
2018/07/31,10:28:00,105.82,105.87,105.78,105.80,53878
2018/07/31,10:29:00,105.80,105.89,105.77,105.77,43966
2018/07/31,10:30:00,105.77,105.85,105.74,105.84,49249
2018/07/31,10:31:00,105.84,105.90,105.81,105.82,45483
2018/07/31,10:32:00,105.82,105.90,105.82,105.88,50154
2018/07/31,10:33:00,105.88,105.89,105.78,105.78,41933
2018/07/31,10:34:00,105.78,105.81,105.68,105.77,46988
2018/07/31,10:35:00,105.77,105.89,105.77,105.89,49499
2018/07/31,10:36:00,105.89,105.93,105.86,105.91,58535
2018/07/31,10:37:00,105.91,106.05,105.91,106.04,85211
2018/07/31,10:38:00,106.03,106.04,105.96,106.00,57943
2018/07/31,10:39:00,106.00,106.02,105.97,105.99,33999
2018/07/31,10:40:00,105.99,106.07,105.98,106.02,64155
2018/07/31,10:41:00,106.02,106.02,105.91,105.91,48233
2018/07/31,10:42:00,105.92,105.93,105.83,105.84,45223
2018/07/31,10:43:00,105.84,105.84,105.77,105.77,40995
2018/07/31,10:44:00,105.77,105.82,105.74,105.82,36655
2018/07/31,10:45:00,105.81,105.83,105.75,105.83,82118
2018/07/31,10:46:00,105.83,106.01,105.81,105.89,84157
2018/07/31,10:47:00,105.89,105.93,105.87,105.88,35181
2018/07/31,10:48:00,105.89,105.89,105.72,105.75,69941
2018/07/31,10:49:00,105.75,105.88,105.73,105.85,54373
2018/07/31,10:50:00,105.85,105.85,105.76,105.84,45372
2018/07/31,10:51:00,105.84,105.86,105.80,105.83,39841
2018/07/31,10:52:00,105.83,105.87,105.76,105.84,26364
2018/07/31,10:53:00,105.84,105.93,105.83,105.92,51545
2018/07/31,10:54:00,105.92,105.92,105.80,105.80,29098
2018/07/31,10:55:00,105.80,105.87,105.78,105.78,50378
2018/07/31,10:56:00,105.78,105.81,105.71,105.80,51318
2018/07/31,10:57:00,105.79,105.88,105.77,105.82,60148
2018/07/31,10:58:00,105.82,105.84,105.79,105.83,38172
2018/07/31,10:59:00,105.83,105.84,105.76,105.82,41732
2018/07/31,11:00:00,105.82,105.84,105.69,105.72,62861
2018/07/31,11:01:00,105.72,105.81,105.69,105.79,38441
2018/07/31,11:02:00,105.79,105.83,105.74,105.77,48470
2018/07/31,11:03:00,105.78,105.87,105.77,105.87,51577
2018/07/31,11:04:00,105.87,105.88,105.83,105.83,19216
2018/07/31,11:05:00,105.82,105.98,105.81,105.98,51240
2018/07/31,11:06:00,105.98,106.07,105.96,106.05,63499
2018/07/31,11:07:00,106.05,106.09,106.03,106.08,58260
2018/07/31,11:08:00,106.08,106.10,106.03,106.07,38993
2018/07/31,11:09:00,106.07,106.12,106.07,106.12,32923
2018/07/31,11:10:00,106.12,106.15,106.10,106.15,52047
2018/07/31,11:11:00,106.15,106.21,106.15,106.21,54001
2018/07/31,11:12:00,106.21,106.21,106.15,106.20,40952
2018/07/31,11:13:00,106.19,106.19,106.10,106.10,67286
2018/07/31,11:14:00,106.10,106.11,106.03,106.08,55511
2018/07/31,11:15:00,106.08,106.08,106.05,106.07,39850
2018/07/31,11:16:00,106.07,106.23,106.06,106.23,73607
2018/07/31,11:17:00,106.23,106.24,106.15,106.20,40070
2018/07/31,11:18:00,106.20,106.21,106.10,106.16,71124
2018/07/31,11:19:00,106.16,106.21,106.16,106.21,23454
2018/07/31,11:20:00,106.20,106.21,106.10,106.12,43130
2018/07/31,11:21:00,106.12,106.17,106.12,106.13,30838
2018/07/31,11:22:00,106.13,106.19,106.12,106.19,28990
2018/07/31,11:23:00,106.19,106.23,106.18,106.20,77780
2018/07/31,11:24:00,106.20,106.21,106.16,106.20,34643
2018/07/31,11:25:00,106.20,106.23,106.17,106.20,18927
2018/07/31,11:26:00,106.20,106.24,106.20,106.23,46967
2018/07/31,11:27:00,106.23,106.26,106.19,106.25,62373
2018/07/31,11:28:00,106.25,106.26,106.22,106.23,34328
2018/07/31,11:29:00,106.23,106.24,106.19,106.22,41850
2018/07/31,11:30:00,106.21,106.22,106.12,106.14,49671
2018/07/31,11:31:00,106.14,106.17,106.10,106.14,72171
2018/07/31,11:32:00,106.14,106.16,106.10,106.14,37372
2018/07/31,11:33:00,106.14,106.17,106.13,106.16,40454
2018/07/31,11:34:00,106.16,106.17,106.07,106.08,58456
2018/07/31,11:35:00,106.08,106.12,106.04,106.04,36472
2018/07/31,11:36:00,106.04,106.10,106.04,106.07,30087
2018/07/31,11:37:00,106.08,106.12,106.06,106.09,29917
2018/07/31,11:38:00,106.09,106.13,106.07,106.13,53201
2018/07/31,11:39:00,106.12,106.15,106.02,106.02,58450
2018/07/31,11:40:00,106.02,106.03,105.98,106.00,92821
2018/07/31,11:41:00,106.00,106.01,105.98,106.01,40486
2018/07/31,11:42:00,106.01,106.14,106.01,106.13,83576
2018/07/31,11:43:00,106.13,106.22,106.12,106.22,33822
2018/07/31,11:44:00,106.22,106.26,106.20,106.26,57756
2018/07/31,11:45:00,106.26,106.32,106.25,106.31,45832
2018/07/31,11:46:00,106.31,106.34,106.27,106.32,66690
2018/07/31,11:47:00,106.32,106.39,106.31,106.33,88022
2018/07/31,11:48:00,106.33,106.41,106.33,106.40,55451
2018/07/31,11:49:00,106.40,106.45,106.36,106.38,45804
2018/07/31,11:50:00,106.38,106.45,106.38,106.41,42517
2018/07/31,11:51:00,106.41,106.48,106.41,106.46,54131
2018/07/31,11:52:00,106.45,106.50,106.42,106.45,44554
2018/07/31,11:53:00,106.45,106.45,106.39,106.39,42866
2018/07/31,11:54:00,106.38,106.41,106.34,106.34,47412
2018/07/31,11:55:00,106.34,106.44,106.34,106.44,44952
2018/07/31,11:56:00,106.44,106.44,106.36,106.38,32518
2018/07/31,11:57:00,106.38,106.40,106.34,106.39,32668
2018/07/31,11:58:00,106.39,106.40,106.32,106.34,52594
2018/07/31,11:59:00,106.34,106.39,106.34,106.38,28234
2018/07/31,12:00:00,106.38,106.39,106.36,106.39,25646
2018/07/31,12:01:00,106.39,106.47,106.38,106.47,44013
2018/07/31,12:02:00,106.47,106.51,106.46,106.49,56795
2018/07/31,12:03:00,106.49,106.54,106.48,106.54,41252
2018/07/31,12:04:00,106.53,106.61,106.53,106.57,82876
2018/07/31,12:05:00,106.57,106.59,106.50,106.53,40133
2018/07/31,12:06:00,106.53,106.54,106.49,106.49,24986
2018/07/31,12:07:00,106.49,106.53,106.49,106.51,23711
2018/07/31,12:08:00,106.50,106.50,106.45,106.48,37868
2018/07/31,12:09:00,106.49,106.50,106.43,106.43,40944
2018/07/31,12:10:00,106.42,106.49,106.40,106.40,51000
2018/07/31,12:11:00,106.40,106.45,106.38,106.43,32431
2018/07/31,12:12:00,106.43,106.48,106.42,106.47,41183
2018/07/31,12:13:00,106.47,106.47,106.43,106.45,46133
2018/07/31,12:14:00,106.44,106.46,106.42,106.44,22036
2018/07/31,12:15:00,106.45,106.47,106.43,106.46,31585
2018/07/31,12:16:00,106.46,106.47,106.44,106.47,35886
2018/07/31,12:17:00,106.47,106.52,106.47,106.51,19890
2018/07/31,12:18:00,106.51,106.56,106.51,106.53,45737
2018/07/31,12:19:00,106.53,106.58,106.53,106.54,36499
2018/07/31,12:20:00,106.54,106.56,106.52,106.54,28692
2018/07/31,12:21:00,106.54,106.56,106.47,106.47,33590
2018/07/31,12:22:00,106.48,106.55,106.47,106.55,44374
2018/07/31,12:23:00,106.55,106.66,106.55,106.66,49193
2018/07/31,12:24:00,106.66,106.70,106.64,106.68,46423
2018/07/31,12:25:00,106.68,106.72,106.66,106.67,29732
2018/07/31,12:26:00,106.67,106.72,106.66,106.69,21980
2018/07/31,12:27:00,106.69,106.69,106.64,106.65,31079
2018/07/31,12:28:00,106.65,106.66,106.62,106.65,28248
2018/07/31,12:29:00,106.64,106.65,106.61,106.61,72211
2018/07/31,12:30:00,106.61,106.63,106.60,106.61,51373
2018/07/31,12:31:00,106.61,106.61,106.54,106.55,47055
2018/07/31,12:32:00,106.55,106.56,106.53,106.54,14021
2018/07/31,12:33:00,106.54,106.55,106.50,106.51,26066
2018/07/31,12:34:00,106.51,106.51,106.48,106.49,32102
2018/07/31,12:35:00,106.49,106.49,106.44,106.44,49957
2018/07/31,12:36:00,106.44,106.46,106.43,106.44,46264
2018/07/31,12:37:00,106.44,106.44,106.36,106.37,53536
2018/07/31,12:38:00,106.37,106.39,106.32,106.34,37708
2018/07/31,12:39:00,106.35,106.35,106.29,106.30,31052
2018/07/31,12:40:00,106.30,106.39,106.27,106.35,39696
2018/07/31,12:41:00,106.34,106.37,106.32,106.36,16878
2018/07/31,12:42:00,106.36,106.38,106.35,106.38,28770
2018/07/31,12:43:00,106.38,106.40,106.37,106.38,22273
2018/07/31,12:44:00,106.39,106.39,106.29,106.31,30446
2018/07/31,12:45:00,106.31,106.33,106.27,106.33,20287
2018/07/31,12:46:00,106.33,106.33,106.26,106.27,20892
2018/07/31,12:47:00,106.27,106.30,106.26,106.28,15114
2018/07/31,12:48:00,106.29,106.30,106.27,106.29,15633
2018/07/31,12:49:00,106.28,106.33,106.24,106.33,79179
2018/07/31,12:50:00,106.33,106.35,106.31,106.34,28563
2018/07/31,12:51:00,106.34,106.39,106.34,106.36,23517
2018/07/31,12:52:00,106.36,106.38,106.34,106.35,22268
2018/07/31,12:53:00,106.35,106.35,106.32,106.32,14626
2018/07/31,12:54:00,106.32,106.37,106.32,106.36,15699
2018/07/31,12:55:00,106.36,106.37,106.34,106.34,18068
2018/07/31,12:56:00,106.34,106.35,106.31,106.35,28166
2018/07/31,12:57:00,106.35,106.40,106.34,106.35,37234
2018/07/31,12:58:00,106.33,106.37,106.32,106.33,18256
2018/07/31,12:59:00,106.33,106.36,106.33,106.36,8550
2018/07/31,13:00:00,106.36,106.38,106.35,106.38,18482
2018/07/31,13:01:00,106.38,106.39,106.36,106.36,16287
2018/07/31,13:02:00,106.37,106.39,106.33,106.37,18302
2018/07/31,13:03:00,106.38,106.43,106.38,106.40,30881
2018/07/31,13:04:00,106.40,106.44,106.39,106.44,19647
2018/07/31,13:05:00,106.43,106.45,106.42,106.44,18307
2018/07/31,13:06:00,106.45,106.45,106.35,106.35,32842
2018/07/31,13:07:00,106.36,106.37,106.29,106.30,31267
2018/07/31,13:08:00,106.30,106.35,106.29,106.31,29346
2018/07/31,13:09:00,106.31,106.32,106.26,106.27,14308
2018/07/31,13:10:00,106.28,106.33,106.23,106.33,90574
2018/07/31,13:11:00,106.32,106.34,106.29,106.34,33593
2018/07/31,13:12:00,106.34,106.37,106.32,106.32,22876
2018/07/31,13:13:00,106.32,106.36,106.28,106.34,29128
2018/07/31,13:14:00,106.34,106.34,106.25,106.27,59582
2018/07/31,13:15:00,106.26,106.28,106.18,106.18,56878
2018/07/31,13:16:00,106.19,106.25,106.18,106.25,26397
2018/07/31,13:17:00,106.25,106.27,106.20,106.20,24968
2018/07/31,13:18:00,106.20,106.25,106.17,106.25,19511
2018/07/31,13:19:00,106.25,106.26,106.19,106.23,13795
2018/07/31,13:20:00,106.23,106.25,106.20,106.21,23666
2018/07/31,13:21:00,106.21,106.24,106.18,106.23,15283
2018/07/31,13:22:00,106.22,106.25,106.20,106.24,14988
2018/07/31,13:23:00,106.24,106.26,106.23,106.26,16243
2018/07/31,13:24:00,106.26,106.28,106.23,106.27,16547
2018/07/31,13:25:00,106.27,106.29,106.26,106.28,23882
2018/07/31,13:26:00,106.28,106.28,106.22,106.24,21343
2018/07/31,13:27:00,106.23,106.25,106.22,106.24,18227
2018/07/31,13:28:00,106.24,106.26,106.23,106.25,13505
2018/07/31,13:29:00,106.25,106.26,106.22,106.22,23273
2018/07/31,13:30:00,106.22,106.23,106.21,106.22,12455
2018/07/31,13:31:00,106.22,106.22,106.14,106.18,43403
2018/07/31,13:32:00,106.18,106.19,106.11,106.12,28298
2018/07/31,13:33:00,106.13,106.19,106.13,106.19,13969
2018/07/31,13:34:00,106.19,106.30,106.19,106.29,52144
2018/07/31,13:35:00,106.29,106.31,106.28,106.28,26310
2018/07/31,13:36:00,106.28,106.29,106.19,106.23,34004
2018/07/31,13:37:00,106.23,106.26,106.22,106.26,17947
2018/07/31,13:38:00,106.26,106.28,106.24,106.24,23712
2018/07/31,13:39:00,106.24,106.30,106.24,106.30,34943
2018/07/31,13:40:00,106.30,106.31,106.28,106.29,13486
2018/07/31,13:41:00,106.30,106.34,106.29,106.30,35451
2018/07/31,13:42:00,106.31,106.32,106.28,106.29,21575
2018/07/31,13:43:00,106.29,106.31,106.29,106.31,13315
2018/07/31,13:44:00,106.31,106.32,106.31,106.31,10443
2018/07/31,13:45:00,106.31,106.32,106.24,106.26,28321
2018/07/31,13:46:00,106.27,106.30,106.26,106.28,22418
2018/07/31,13:47:00,106.28,106.31,106.27,106.31,15452
2018/07/31,13:48:00,106.31,106.34,106.30,106.34,26879
2018/07/31,13:49:00,106.34,106.43,106.33,106.42,40768
2018/07/31,13:50:00,106.42,106.45,106.39,106.42,40728
2018/07/31,13:51:00,106.42,106.42,106.37,106.39,39197
2018/07/31,13:52:00,106.39,106.45,106.39,106.44,31803
2018/07/31,13:53:00,106.44,106.48,106.43,106.46,32322
2018/07/31,13:54:00,106.46,106.46,106.40,106.43,24468
2018/07/31,13:55:00,106.43,106.44,106.40,106.41,17972
2018/07/31,13:56:00,106.41,106.47,106.41,106.45,25558
2018/07/31,13:57:00,106.45,106.47,106.40,106.41,26244
2018/07/31,13:58:00,106.41,106.42,106.35,106.41,32559
2018/07/31,13:59:00,106.41,106.46,106.40,106.46,21437
2018/07/31,14:00:00,106.46,106.47,106.42,106.45,25821
2018/07/31,14:01:00,106.45,106.47,106.44,106.45,27328
2018/07/31,14:02:00,106.45,106.46,106.41,106.43,18744
2018/07/31,14:03:00,106.43,106.48,106.41,106.42,30635
2018/07/31,14:04:00,106.42,106.42,106.37,106.38,17291
2018/07/31,14:05:00,106.38,106.39,106.26,106.27,34729
2018/07/31,14:06:00,106.27,106.30,106.25,106.28,17168
2018/07/31,14:07:00,106.28,106.28,106.26,106.27,25446
2018/07/31,14:08:00,106.27,106.28,106.22,106.24,23518
2018/07/31,14:09:00,106.24,106.27,106.19,106.19,66395
2018/07/31,14:10:00,106.19,106.24,106.08,106.14,168998
2018/07/31,14:11:00,106.14,106.17,106.11,106.15,41265
2018/07/31,14:12:00,106.15,106.21,106.13,106.20,31698
2018/07/31,14:13:00,106.19,106.21,106.14,106.20,37126
2018/07/31,14:14:00,106.20,106.24,106.20,106.22,31779
2018/07/31,14:15:00,106.22,106.23,106.15,106.15,31810
2018/07/31,14:16:00,106.15,106.15,106.09,106.09,67537
2018/07/31,14:17:00,106.09,106.12,106.08,106.10,40699
2018/07/31,14:18:00,106.10,106.11,106.06,106.07,41278
2018/07/31,14:19:00,106.07,106.09,106.04,106.09,40088
2018/07/31,14:20:00,106.09,106.12,106.06,106.12,29150
2018/07/31,14:21:00,106.11,106.15,106.11,106.13,18618
2018/07/31,14:22:00,106.13,106.15,106.07,106.14,35731
2018/07/31,14:23:00,106.15,106.18,106.13,106.16,39114
2018/07/31,14:24:00,106.16,106.16,106.10,106.13,35536
2018/07/31,14:25:00,106.13,106.19,106.12,106.16,43501
2018/07/31,14:26:00,106.16,106.16,106.14,106.16,23397
2018/07/31,14:27:00,106.16,106.17,106.12,106.15,30661
2018/07/31,14:28:00,106.15,106.24,106.15,106.21,31440
2018/07/31,14:29:00,106.21,106.25,106.19,106.25,34955
2018/07/31,14:30:00,106.25,106.27,106.20,106.26,38310
2018/07/31,14:31:00,106.26,106.29,106.24,106.29,25006
2018/07/31,14:32:00,106.29,106.31,106.27,106.28,30811
2018/07/31,14:33:00,106.28,106.33,106.27,106.29,21925
2018/07/31,14:34:00,106.29,106.29,106.22,106.25,24206
2018/07/31,14:35:00,106.26,106.28,106.23,106.23,20050
2018/07/31,14:36:00,106.24,106.28,106.24,106.28,19334
2018/07/31,14:37:00,106.28,106.35,106.27,106.33,31601
2018/07/31,14:38:00,106.33,106.38,106.29,106.33,50310
2018/07/31,14:39:00,106.33,106.33,106.31,106.32,13921
2018/07/31,14:40:00,106.32,106.33,106.25,106.27,35782
2018/07/31,14:41:00,106.27,106.27,106.19,106.22,30136
2018/07/31,14:42:00,106.22,106.24,106.20,106.22,33632
2018/07/31,14:43:00,106.22,106.24,106.16,106.23,32212
2018/07/31,14:44:00,106.23,106.27,106.20,106.26,24196
2018/07/31,14:45:00,106.26,106.27,106.23,106.24,19976
2018/07/31,14:46:00,106.24,106.28,106.20,106.27,40802
2018/07/31,14:47:00,106.27,106.27,106.21,106.23,18494
2018/07/31,14:48:00,106.24,106.30,106.24,106.27,24335
2018/07/31,14:49:00,106.27,106.28,106.24,106.26,27067
2018/07/31,14:50:00,106.26,106.30,106.25,106.26,26206
2018/07/31,14:51:00,106.26,106.27,106.23,106.27,28278
2018/07/31,14:52:00,106.27,106.34,106.25,106.34,41220
2018/07/31,14:53:00,106.34,106.36,106.33,106.34,36697
2018/07/31,14:54:00,106.34,106.34,106.31,106.34,16868
2018/07/31,14:55:00,106.34,106.35,106.31,106.32,21279
2018/07/31,14:56:00,106.32,106.35,106.31,106.34,20977
2018/07/31,14:57:00,106.34,106.35,106.32,106.34,19480
2018/07/31,14:58:00,106.34,106.39,106.33,106.39,17576
2018/07/31,14:59:00,106.39,106.39,106.34,106.35,30648
2018/07/31,15:00:00,106.34,106.34,106.30,106.30,26298
2018/07/31,15:01:00,106.30,106.30,106.18,106.19,57578
2018/07/31,15:02:00,106.19,106.21,106.18,106.19,32450
2018/07/31,15:03:00,106.19,106.20,106.14,106.16,30561
2018/07/31,15:04:00,106.16,106.17,106.15,106.17,14438
2018/07/31,15:05:00,106.17,106.17,106.14,106.16,17042
2018/07/31,15:06:00,106.16,106.17,106.13,106.15,20290
2018/07/31,15:07:00,106.15,106.16,106.14,106.14,28053
2018/07/31,15:08:00,106.13,106.15,106.10,106.13,20411
2018/07/31,15:09:00,106.13,106.16,106.12,106.16,14791
2018/07/31,15:10:00,106.16,106.17,106.13,106.14,29145
2018/07/31,15:11:00,106.14,106.16,106.10,106.16,40840
2018/07/31,15:12:00,106.16,106.16,106.11,106.16,31528
2018/07/31,15:13:00,106.16,106.16,106.11,106.13,21466
2018/07/31,15:14:00,106.14,106.15,106.13,106.14,16037
2018/07/31,15:15:00,106.14,106.15,106.10,106.11,28005
2018/07/31,15:16:00,106.11,106.12,106.11,106.12,9531
2018/07/31,15:17:00,106.12,106.17,106.11,106.14,35515
2018/07/31,15:18:00,106.14,106.15,106.10,106.11,33763
2018/07/31,15:19:00,106.11,106.13,106.07,106.11,41058
2018/07/31,15:20:00,106.11,106.12,106.10,106.11,32130
2018/07/31,15:21:00,106.10,106.13,106.09,106.11,44488
2018/07/31,15:22:00,106.11,106.16,106.09,106.13,75176
2018/07/31,15:23:00,106.13,106.17,106.11,106.15,26661
2018/07/31,15:24:00,106.15,106.17,106.13,106.17,16707
2018/07/31,15:25:00,106.17,106.17,106.14,106.16,33078
2018/07/31,15:26:00,106.16,106.17,106.13,106.17,42976
2018/07/31,15:27:00,106.17,106.17,106.14,106.16,31374
2018/07/31,15:28:00,106.16,106.16,106.15,106.15,40449
2018/07/31,15:29:00,106.15,106.18,106.14,106.16,49758
2018/07/31,15:30:00,106.16,106.17,106.14,106.16,49277
2018/07/31,15:31:00,106.16,106.17,106.13,106.15,57855
2018/07/31,15:32:00,106.15,106.21,106.14,106.20,50668
2018/07/31,15:33:00,106.20,106.25,106.20,106.25,67456
2018/07/31,15:34:00,106.25,106.27,106.23,106.23,40746
2018/07/31,15:35:00,106.23,106.26,106.21,106.22,33414
2018/07/31,15:36:00,106.22,106.22,106.16,106.17,29521
2018/07/31,15:37:00,106.17,106.18,106.12,106.17,36357
2018/07/31,15:38:00,106.18,106.23,106.12,106.23,88532
2018/07/31,15:39:00,106.22,106.23,106.17,106.21,45660
2018/07/31,15:40:00,106.21,106.21,106.15,106.16,43111
2018/07/31,15:41:00,106.17,106.17,106.11,106.11,38196
2018/07/31,15:42:00,106.11,106.13,106.09,106.13,71897
2018/07/31,15:43:00,106.13,106.16,106.13,106.16,69951
2018/07/31,15:44:00,106.16,106.16,106.14,106.15,33317
2018/07/31,15:45:00,106.15,106.16,106.09,106.12,84203
2018/07/31,15:46:00,106.12,106.21,106.12,106.16,110395
2018/07/31,15:47:00,106.16,106.20,105.96,106.10,306175
2018/07/31,15:48:00,106.10,106.15,106.03,106.06,95485
2018/07/31,15:49:00,106.06,106.13,106.04,106.12,71724
2018/07/31,15:50:00,106.12,106.17,106.11,106.13,55653
2018/07/31,15:51:00,106.13,106.22,105.95,106.04,334692
2018/07/31,15:52:00,106.04,106.04,105.93,105.95,134887
2018/07/31,15:53:00,105.95,105.99,105.94,105.99,110938
2018/07/31,15:54:00,105.99,105.99,105.93,105.97,107841
2018/07/31,15:55:00,105.96,105.99,105.96,105.98,111917
2018/07/31,15:56:00,105.98,106.08,105.97,106.07,172543
2018/07/31,15:57:00,106.07,106.12,106.06,106.12,175093
2018/07/31,15:58:00,106.12,106.15,106.09,106.14,194618
2018/07/31,15:59:00,106.13,106.21,106.12,106.20,296525
2018/07/31,16:00:00,106.20,106.21,106.06,106.08,502253
2018/08/01,09:31:00,106.03,106.20,105.72,106.01,610922
2018/08/01,09:32:00,106.01,106.06,105.63,105.70,170284
2018/08/01,09:33:00,105.69,105.77,105.42,105.55,170560
2018/08/01,09:34:00,105.55,105.81,105.53,105.80,118573
2018/08/01,09:35:00,105.80,105.80,105.63,105.75,98686
2018/08/01,09:36:00,105.75,105.92,105.75,105.92,96370
2018/08/01,09:37:00,105.92,105.95,105.65,105.84,93964
2018/08/01,09:38:00,105.84,105.85,105.69,105.69,80042
2018/08/01,09:39:00,105.70,105.72,105.57,105.64,134120
2018/08/01,09:40:00,105.64,105.74,105.60,105.64,93956
2018/08/01,09:41:00,105.64,105.77,105.61,105.65,95453
2018/08/01,09:42:00,105.65,105.92,105.64,105.91,86131
2018/08/01,09:43:00,105.92,105.99,105.90,105.98,140657
2018/08/01,09:44:00,105.98,106.04,105.97,106.01,186404
2018/08/01,09:45:00,106.01,106.13,105.99,106.12,144986
2018/08/01,09:46:00,106.12,106.18,106.11,106.12,151691
2018/08/01,09:47:00,106.12,106.30,106.11,106.30,206265
2018/08/01,09:48:00,106.30,106.45,106.29,106.42,124795
2018/08/01,09:49:00,106.40,106.41,106.25,106.26,108532
2018/08/01,09:50:00,106.26,106.30,106.12,106.17,78829
2018/08/01,09:51:00,106.17,106.17,106.02,106.15,105189
2018/08/01,09:52:00,106.15,106.15,106.01,106.02,78511
2018/08/01,09:53:00,106.01,106.06,106.00,106.01,394628
2018/08/01,09:54:00,106.02,106.17,105.98,106.13,122472
2018/08/01,09:55:00,106.13,106.15,105.95,105.95,96264
2018/08/01,09:56:00,105.95,106.06,105.93,106.05,54057
2018/08/01,09:57:00,106.05,106.07,106.01,106.05,69536
2018/08/01,09:58:00,106.04,106.10,106.02,106.03,47498
2018/08/01,09:59:00,106.03,106.04,105.97,106.00,73837
2018/08/01,10:00:00,106.00,106.02,105.95,106.02,105700
2018/08/01,10:01:00,106.03,106.09,105.97,106.01,106702
2018/08/01,10:02:00,106.02,106.07,105.94,106.01,83504
2018/08/01,10:03:00,106.01,106.01,105.94,106.01,88727
2018/08/01,10:04:00,106.01,106.03,105.92,105.93,108711
2018/08/01,10:05:00,105.93,105.98,105.89,105.98,168367
2018/08/01,10:06:00,105.99,106.05,105.95,105.96,62879
2018/08/01,10:07:00,105.97,105.99,105.93,105.96,78281
2018/08/01,10:08:00,105.96,105.96,105.87,105.92,59338
2018/08/01,10:09:00,105.91,105.94,105.89,105.94,52486
2018/08/01,10:10:00,105.93,106.05,105.90,106.05,50986
2018/08/01,10:11:00,106.05,106.10,106.05,106.09,41955
2018/08/01,10:12:00,106.10,106.11,106.03,106.04,42848
2018/08/01,10:13:00,106.04,106.14,106.03,106.09,25793
2018/08/01,10:14:00,106.09,106.13,106.06,106.09,34319
2018/08/01,10:15:00,106.08,106.16,106.08,106.16,59511
2018/08/01,10:16:00,106.16,106.19,106.13,106.13,57581
2018/08/01,10:17:00,106.13,106.17,106.11,106.16,43441
2018/08/01,10:18:00,106.16,106.16,106.08,106.10,51005
2018/08/01,10:19:00,106.10,106.11,106.05,106.05,44486
2018/08/01,10:20:00,106.05,106.13,106.05,106.13,58248
2018/08/01,10:21:00,106.13,106.15,106.07,106.12,59613
2018/08/01,10:22:00,106.12,106.12,106.05,106.10,46624
2018/08/01,10:23:00,106.10,106.16,106.10,106.16,35629
2018/08/01,10:24:00,106.16,106.19,106.14,106.16,67523
2018/08/01,10:25:00,106.17,106.22,106.15,106.22,44992
2018/08/01,10:26:00,106.22,106.22,106.12,106.14,53323
2018/08/01,10:27:00,106.14,106.18,106.14,106.15,48801
2018/08/01,10:28:00,106.15,106.19,106.12,106.15,55512
2018/08/01,10:29:00,106.14,106.21,106.13,106.18,49711
2018/08/01,10:30:00,106.18,106.22,106.13,106.13,42484
2018/08/01,10:31:00,106.13,106.21,106.12,106.19,45025
2018/08/01,10:32:00,106.19,106.19,106.13,106.18,35432
2018/08/01,10:33:00,106.18,106.19,106.04,106.04,57217
2018/08/01,10:34:00,106.04,106.07,105.99,106.03,118011
2018/08/01,10:35:00,106.05,106.07,106.00,106.07,43362
2018/08/01,10:36:00,106.07,106.07,105.99,106.01,49102
2018/08/01,10:37:00,106.01,106.10,105.99,106.10,64689
2018/08/01,10:38:00,106.10,106.16,106.09,106.15,50733
2018/08/01,10:39:00,106.15,106.21,106.11,106.12,85105
2018/08/01,10:40:00,106.12,106.18,106.10,106.16,48116
2018/08/01,10:41:00,106.16,106.20,106.15,106.20,38784
2018/08/01,10:42:00,106.20,106.20,106.09,106.09,56369
2018/08/01,10:43:00,106.09,106.16,106.06,106.16,46723
2018/08/01,10:44:00,106.16,106.18,106.14,106.15,39138
2018/08/01,10:45:00,106.15,106.20,106.12,106.18,31518
2018/08/01,10:46:00,106.18,106.27,106.18,106.22,59069
2018/08/01,10:47:00,106.22,106.26,106.20,106.22,100670
2018/08/01,10:48:00,106.22,106.29,106.22,106.27,45813
2018/08/01,10:49:00,106.27,106.33,106.26,106.27,62695
2018/08/01,10:50:00,106.27,106.33,106.26,106.27,47218
2018/08/01,10:51:00,106.27,106.32,106.27,106.32,66124
2018/08/01,10:52:00,106.32,106.36,106.29,106.33,45078
2018/08/01,10:53:00,106.33,106.36,106.27,106.27,80316
2018/08/01,10:54:00,106.27,106.29,106.14,106.17,81906
2018/08/01,10:55:00,106.17,106.24,106.13,106.23,57997
2018/08/01,10:56:00,106.24,106.25,106.11,106.15,67646
2018/08/01,10:57:00,106.15,106.15,106.07,106.15,50313
2018/08/01,10:58:00,106.15,106.22,106.14,106.21,33030
2018/08/01,10:59:00,106.21,106.24,106.16,106.23,37491
2018/08/01,11:00:00,106.23,106.24,106.18,106.22,26381
2018/08/01,11:01:00,106.21,106.26,106.20,106.21,42772
2018/08/01,11:02:00,106.20,106.20,106.13,106.16,48073
2018/08/01,11:03:00,106.17,106.26,106.16,106.22,29430
2018/08/01,11:04:00,106.22,106.26,106.20,106.25,30139
2018/08/01,11:05:00,106.25,106.27,106.22,106.25,41183
2018/08/01,11:06:00,106.25,106.25,106.18,106.19,50800
2018/08/01,11:07:00,106.19,106.22,106.15,106.22,44208
2018/08/01,11:08:00,106.23,106.24,106.22,106.23,36300
2018/08/01,11:09:00,106.23,106.26,106.21,106.24,45952
2018/08/01,11:10:00,106.23,106.25,106.20,106.23,41478
2018/08/01,11:11:00,106.23,106.29,106.23,106.28,42002
2018/08/01,11:12:00,106.29,106.30,106.26,106.27,49736
2018/08/01,11:13:00,106.27,106.27,106.13,106.14,97229
2018/08/01,11:14:00,106.14,106.17,106.11,106.12,45072
2018/08/01,11:15:00,106.11,106.20,106.11,106.19,33977
2018/08/01,11:16:00,106.19,106.22,106.17,106.20,32798
2018/08/01,11:17:00,106.20,106.20,106.14,106.16,25019
2018/08/01,11:18:00,106.17,106.20,106.15,106.20,16755
2018/08/01,11:19:00,106.20,106.20,106.12,106.17,52105
2018/08/01,11:20:00,106.17,106.17,106.09,106.10,43491
2018/08/01,11:21:00,106.10,106.13,106.09,106.09,46490
2018/08/01,11:22:00,106.09,106.10,106.07,106.09,26123
2018/08/01,11:23:00,106.09,106.16,106.09,106.12,59892
2018/08/01,11:24:00,106.13,106.15,106.10,106.11,32533
2018/08/01,11:25:00,106.11,106.16,106.10,106.12,39813
2018/08/01,11:26:00,106.12,106.13,106.06,106.10,113194
2018/08/01,11:27:00,106.11,106.13,106.08,106.13,35703
2018/08/01,11:28:00,106.12,106.12,106.07,106.09,37695
2018/08/01,11:29:00,106.09,106.11,106.07,106.07,49208
2018/08/01,11:30:00,106.07,106.08,106.04,106.06,41608
2018/08/01,11:31:00,106.06,106.07,106.02,106.03,49067
2018/08/01,11:32:00,106.03,106.05,105.99,106.01,58869
2018/08/01,11:33:00,106.01,106.03,105.99,106.03,81337
2018/08/01,11:34:00,106.03,106.03,105.96,105.98,123973
2018/08/01,11:35:00,105.97,106.01,105.91,105.95,109706
2018/08/01,11:36:00,105.95,106.00,105.93,105.96,58673
2018/08/01,11:37:00,105.96,106.01,105.96,105.98,51258
2018/08/01,11:38:00,105.97,105.98,105.91,105.91,50322
2018/08/01,11:39:00,105.91,106.02,105.90,106.02,35640
2018/08/01,11:40:00,106.02,106.03,105.99,106.02,30264
2018/08/01,11:41:00,106.00,106.01,105.95,105.99,41909
2018/08/01,11:42:00,105.98,106.05,105.97,106.03,31122
2018/08/01,11:43:00,106.03,106.05,106.00,106.01,24841
2018/08/01,11:44:00,106.01,106.05,106.00,106.01,23731
2018/08/01,11:45:00,106.01,106.01,105.98,105.98,37357
2018/08/01,11:46:00,105.98,106.01,105.96,105.97,54357
2018/08/01,11:47:00,105.97,106.00,105.95,105.98,39481
2018/08/01,11:48:00,105.98,106.02,105.96,106.00,77494
2018/08/01,11:49:00,106.00,106.04,105.99,106.00,43591
2018/08/01,11:50:00,106.00,106.06,105.99,106.05,39437
2018/08/01,11:51:00,106.05,106.05,105.98,105.98,50684
2018/08/01,11:52:00,105.98,105.99,105.94,105.98,49346
2018/08/01,11:53:00,105.98,106.02,105.95,106.00,47606
2018/08/01,11:54:00,106.00,106.08,105.98,106.07,33441
2018/08/01,11:55:00,106.07,106.19,106.06,106.18,58150
2018/08/01,11:56:00,106.18,106.18,106.12,106.13,25447
2018/08/01,11:57:00,106.14,106.16,106.13,106.15,28472
2018/08/01,11:58:00,106.15,106.15,106.10,106.12,27753
2018/08/01,11:59:00,106.12,106.12,106.06,106.07,30317
2018/08/01,12:00:00,106.07,106.13,106.07,106.12,21866
2018/08/01,12:01:00,106.11,106.17,106.02,106.03,127681
2018/08/01,12:02:00,106.03,106.06,105.99,106.03,34931
2018/08/01,12:03:00,106.03,106.14,106.00,106.12,35154
2018/08/01,12:04:00,106.12,106.14,106.04,106.10,42187
2018/08/01,12:05:00,106.10,106.14,106.08,106.11,31945
2018/08/01,12:06:00,106.11,106.15,106.10,106.11,25926
2018/08/01,12:07:00,106.11,106.11,106.05,106.10,32355
2018/08/01,12:08:00,106.09,106.15,106.08,106.15,35324
2018/08/01,12:09:00,106.14,106.16,106.11,106.14,61596
2018/08/01,12:10:00,106.13,106.16,106.11,106.11,32295
2018/08/01,12:11:00,106.11,106.15,106.09,106.12,31467
2018/08/01,12:12:00,106.12,106.17,106.11,106.16,25604
2018/08/01,12:13:00,106.16,106.20,106.14,106.19,36188
2018/08/01,12:14:00,106.20,106.20,106.14,106.14,25605
2018/08/01,12:15:00,106.15,106.16,106.14,106.15,16119
2018/08/01,12:16:00,106.16,106.18,106.11,106.12,38198
2018/08/01,12:17:00,106.11,106.18,106.10,106.18,18582
2018/08/01,12:18:00,106.18,106.18,106.15,106.15,21969
2018/08/01,12:19:00,106.14,106.16,106.14,106.16,19982
2018/08/01,12:20:00,106.16,106.19,106.12,106.13,27076
2018/08/01,12:21:00,106.12,106.12,106.09,106.10,15108
2018/08/01,12:22:00,106.10,106.10,105.98,106.02,52113
2018/08/01,12:23:00,106.02,106.06,106.01,106.01,29565
2018/08/01,12:24:00,106.01,106.01,105.92,105.98,85053
2018/08/01,12:25:00,105.98,106.02,105.93,105.94,46441
2018/08/01,12:26:00,105.93,106.00,105.89,105.90,66955
2018/08/01,12:27:00,105.90,105.97,105.90,105.93,47326
2018/08/01,12:28:00,105.94,106.00,105.94,105.98,38798
2018/08/01,12:29:00,105.98,106.03,105.98,106.01,40198
2018/08/01,12:30:00,106.01,106.05,105.99,106.02,25431
2018/08/01,12:31:00,106.02,106.04,105.93,106.03,66875
2018/08/01,12:32:00,106.03,106.06,106.00,106.01,34656
2018/08/01,12:33:00,106.01,106.10,106.01,106.10,57900
2018/08/01,12:34:00,106.10,106.12,106.08,106.11,26972
2018/08/01,12:35:00,106.11,106.11,106.06,106.09,24791
2018/08/01,12:36:00,106.09,106.10,106.03,106.07,26472
2018/08/01,12:37:00,106.07,106.08,106.03,106.06,19343
2018/08/01,12:38:00,106.07,106.07,106.04,106.06,20503
2018/08/01,12:39:00,106.06,106.10,106.05,106.09,31099
2018/08/01,12:40:00,106.09,106.11,106.05,106.08,19316
2018/08/01,12:41:00,106.08,106.08,106.02,106.05,22401
2018/08/01,12:42:00,106.05,106.06,106.02,106.06,19055
2018/08/01,12:43:00,106.07,106.07,106.01,106.02,22287
2018/08/01,12:44:00,106.01,106.17,105.98,106.17,72836
2018/08/01,12:45:00,106.17,106.19,106.16,106.17,43513
2018/08/01,12:46:00,106.17,106.20,106.11,106.12,73255
2018/08/01,12:47:00,106.12,106.16,106.12,106.13,23773
2018/08/01,12:48:00,106.13,106.14,106.07,106.08,26040
2018/08/01,12:49:00,106.08,106.08,106.01,106.04,49197
2018/08/01,12:50:00,106.05,106.10,106.05,106.10,24024
2018/08/01,12:51:00,106.10,106.15,106.09,106.13,66970
2018/08/01,12:52:00,106.13,106.18,106.11,106.17,32724
2018/08/01,12:53:00,106.17,106.17,106.13,106.16,20632
2018/08/01,12:54:00,106.16,106.16,106.10,106.12,15746
2018/08/01,12:55:00,106.11,106.14,106.11,106.13,17091
2018/08/01,12:56:00,106.13,106.16,106.08,106.09,94623
2018/08/01,12:57:00,106.09,106.10,106.05,106.05,17784
2018/08/01,12:58:00,106.05,106.07,106.03,106.04,48625
2018/08/01,12:59:00,106.04,106.06,106.03,106.06,20872
2018/08/01,13:00:00,106.06,106.07,106.05,106.07,20943
2018/08/01,13:01:00,106.07,106.07,105.98,105.99,44495
2018/08/01,13:02:00,106.00,106.05,106.00,106.05,21137
2018/08/01,13:03:00,106.04,106.05,106.02,106.02,19152
2018/08/01,13:04:00,106.02,106.04,106.01,106.04,15896
2018/08/01,13:05:00,106.04,106.06,106.03,106.06,17840
2018/08/01,13:06:00,106.06,106.06,106.03,106.04,22475
2018/08/01,13:07:00,106.04,106.08,106.04,106.05,26393
2018/08/01,13:08:00,106.05,106.06,106.02,106.05,18804
2018/08/01,13:09:00,106.06,106.10,106.05,106.07,16483
2018/08/01,13:10:00,106.07,106.10,106.07,106.08,17804
2018/08/01,13:11:00,106.08,106.09,106.07,106.08,27791
2018/08/01,13:12:00,106.07,106.08,106.02,106.04,48044
2018/08/01,13:13:00,106.03,106.05,106.03,106.05,24666
2018/08/01,13:14:00,106.05,106.05,106.02,106.03,13401
2018/08/01,13:15:00,106.03,106.03,105.99,106.00,36013
2018/08/01,13:16:00,105.99,106.08,105.99,106.07,24611
2018/08/01,13:17:00,106.07,106.08,106.04,106.06,21171
2018/08/01,13:18:00,106.06,106.06,106.04,106.04,23266
2018/08/01,13:19:00,106.05,106.06,106.03,106.03,34589
2018/08/01,13:20:00,106.03,106.05,106.03,106.04,18425
2018/08/01,13:21:00,106.04,106.05,106.03,106.04,18212
2018/08/01,13:22:00,106.04,106.09,106.02,106.08,33765
2018/08/01,13:23:00,106.09,106.09,106.06,106.07,20593
2018/08/01,13:24:00,106.07,106.09,106.05,106.07,17834
2018/08/01,13:25:00,106.07,106.08,106.03,106.07,28430
2018/08/01,13:26:00,106.08,106.08,106.04,106.04,22627
2018/08/01,13:27:00,106.05,106.05,106.00,106.00,36826
2018/08/01,13:28:00,106.01,106.02,105.99,106.00,47904
2018/08/01,13:29:00,106.00,106.01,105.98,106.00,35721
2018/08/01,13:30:00,106.01,106.01,105.96,105.99,44395
2018/08/01,13:31:00,105.99,106.03,105.98,105.99,32132
2018/08/01,13:32:00,105.99,106.00,105.96,106.00,59596
2018/08/01,13:33:00,105.99,106.00,105.96,105.97,22386
2018/08/01,13:34:00,105.97,106.02,105.97,105.98,27088
2018/08/01,13:35:00,105.98,105.99,105.95,105.96,19077
2018/08/01,13:36:00,105.97,105.99,105.95,105.99,21267
2018/08/01,13:37:00,105.99,106.01,105.98,106.00,18276
2018/08/01,13:38:00,106.00,106.00,105.95,105.95,22774
2018/08/01,13:39:00,105.95,105.96,105.91,105.92,23169
2018/08/01,13:40:00,105.92,105.98,105.92,105.98,18530
2018/08/01,13:41:00,105.98,105.98,105.91,105.94,35078
2018/08/01,13:42:00,105.94,105.94,105.91,105.92,14393
2018/08/01,13:43:00,105.92,105.93,105.88,105.90,42870
2018/08/01,13:44:00,105.91,105.94,105.87,105.94,26547
2018/08/01,13:45:00,105.94,105.98,105.94,105.98,26572
2018/08/01,13:46:00,105.98,106.00,105.97,106.00,19695
2018/08/01,13:47:00,106.00,106.00,105.97,105.98,24425
2018/08/01,13:48:00,105.98,105.99,105.94,105.95,20517
2018/08/01,13:49:00,105.95,105.99,105.94,105.95,29859
2018/08/01,13:50:00,105.95,105.97,105.94,105.95,26067
2018/08/01,13:51:00,105.95,105.99,105.95,105.97,18722
2018/08/01,13:52:00,105.97,105.98,105.95,105.97,26503
2018/08/01,13:53:00,105.97,105.99,105.94,105.97,33657
2018/08/01,13:54:00,105.97,106.02,105.97,106.01,39375
2018/08/01,13:55:00,106.01,106.01,105.97,105.98,27184
2018/08/01,13:56:00,105.98,105.99,105.97,105.99,28201
2018/08/01,13:57:00,105.99,105.99,105.97,105.97,11165
2018/08/01,13:58:00,105.97,106.14,105.97,106.14,46314
2018/08/01,13:59:00,106.13,106.13,105.86,105.93,176717
2018/08/01,14:00:00,105.91,106.01,105.90,106.01,62625
2018/08/01,14:01:00,106.02,106.13,105.89,106.04,63788
2018/08/01,14:02:00,106.05,106.12,105.97,105.99,52813
2018/08/01,14:03:00,105.98,106.07,105.92,105.97,66546
2018/08/01,14:04:00,105.97,106.01,105.89,105.97,46984
2018/08/01,14:05:00,105.96,106.00,105.93,105.95,28020
2018/08/01,14:06:00,105.95,105.97,105.88,105.91,69653
2018/08/01,14:07:00,105.91,105.97,105.90,105.93,39564
2018/08/01,14:08:00,105.93,105.96,105.89,105.93,43742
2018/08/01,14:09:00,105.93,105.94,105.80,105.85,55770
2018/08/01,14:10:00,105.87,105.88,105.79,105.83,45099
2018/08/01,14:11:00,105.83,105.84,105.72,105.74,48792
2018/08/01,14:12:00,105.74,105.75,105.66,105.70,70598
2018/08/01,14:13:00,105.70,105.77,105.66,105.76,46095
2018/08/01,14:14:00,105.77,105.94,105.76,105.93,62892
2018/08/01,14:15:00,105.93,105.97,105.89,105.89,41904
2018/08/01,14:16:00,105.89,106.06,105.89,106.02,85654
2018/08/01,14:17:00,106.02,106.07,106.00,106.07,31504
2018/08/01,14:18:00,106.07,106.07,106.01,106.02,30491
2018/08/01,14:19:00,106.02,106.04,105.99,105.99,33786
2018/08/01,14:20:00,105.98,106.04,105.98,106.01,28664
2018/08/01,14:21:00,106.01,106.02,105.97,106.01,45766
2018/08/01,14:22:00,106.02,106.03,105.99,106.01,17142
2018/08/01,14:23:00,106.01,106.16,106.01,106.15,83216
2018/08/01,14:24:00,106.14,106.19,106.13,106.17,34577
2018/08/01,14:25:00,106.17,106.17,106.10,106.12,22007
2018/08/01,14:26:00,106.12,106.18,106.10,106.17,29862
2018/08/01,14:27:00,106.17,106.17,106.11,106.13,22620
2018/08/01,14:28:00,106.13,106.13,106.11,106.12,21710
2018/08/01,14:29:00,106.13,106.14,106.10,106.10,23592
2018/08/01,14:30:00,106.10,106.18,106.10,106.17,34031
2018/08/01,14:31:00,106.17,106.24,106.16,106.23,58275
2018/08/01,14:32:00,106.23,106.26,106.20,106.21,41991
2018/08/01,14:33:00,106.21,106.21,106.18,106.20,36246
2018/08/01,14:34:00,106.20,106.20,106.12,106.13,27614
2018/08/01,14:35:00,106.12,106.17,106.11,106.13,47130
2018/08/01,14:36:00,106.13,106.14,106.10,106.12,36345
2018/08/01,14:37:00,106.12,106.12,106.03,106.05,29649
2018/08/01,14:38:00,106.06,106.09,106.04,106.05,29090
2018/08/01,14:39:00,106.05,106.10,106.04,106.10,24480
2018/08/01,14:40:00,106.10,106.10,106.06,106.09,21004
2018/08/01,14:41:00,106.10,106.17,106.09,106.13,42778
2018/08/01,14:42:00,106.13,106.13,106.07,106.12,28004
2018/08/01,14:43:00,106.11,106.12,106.05,106.06,21768
2018/08/01,14:44:00,106.07,106.08,106.03,106.04,32585
2018/08/01,14:45:00,106.04,106.04,105.96,106.01,79688
2018/08/01,14:46:00,106.01,106.05,105.98,105.98,27159
2018/08/01,14:47:00,105.98,105.99,105.93,105.95,22448
2018/08/01,14:48:00,105.96,105.96,105.90,105.92,32732
2018/08/01,14:49:00,105.93,105.99,105.92,105.95,23364
2018/08/01,14:50:00,105.95,105.95,105.90,105.93,18964
2018/08/01,14:51:00,105.93,105.98,105.92,105.94,21585
2018/08/01,14:52:00,105.94,106.00,105.92,105.98,21573
2018/08/01,14:53:00,105.99,106.00,105.93,105.94,27401
2018/08/01,14:54:00,105.94,105.94,105.88,105.91,32654
2018/08/01,14:55:00,105.91,105.92,105.89,105.91,17414
2018/08/01,14:56:00,105.91,105.91,105.87,105.89,20470
2018/08/01,14:57:00,105.89,105.92,105.88,105.91,29011
2018/08/01,14:58:00,105.90,105.98,105.89,105.96,67438
2018/08/01,14:59:00,105.96,105.98,105.95,105.98,22944
2018/08/01,15:00:00,105.98,106.01,105.94,105.99,31463
2018/08/01,15:01:00,105.98,106.01,105.97,106.00,30872
2018/08/01,15:02:00,106.00,106.00,105.97,105.99,18593
2018/08/01,15:03:00,105.99,106.05,105.96,106.05,19297
2018/08/01,15:04:00,106.05,106.05,105.99,106.01,36106
2018/08/01,15:05:00,106.01,106.01,105.95,105.97,39720
2018/08/01,15:06:00,105.97,105.99,105.96,105.96,28457
2018/08/01,15:07:00,105.96,105.98,105.93,105.93,34366
2018/08/01,15:08:00,105.93,105.96,105.93,105.95,22478
2018/08/01,15:09:00,105.95,105.95,105.92,105.95,16359
2018/08/01,15:10:00,105.95,105.99,105.95,105.99,18581
2018/08/01,15:11:00,105.99,106.00,105.96,105.97,23365
2018/08/01,15:12:00,105.97,105.97,105.91,105.94,26102
2018/08/01,15:13:00,105.94,105.99,105.93,105.97,33924
2018/08/01,15:14:00,105.97,105.97,105.92,105.94,30610
2018/08/01,15:15:00,105.94,105.94,105.92,105.93,20033
2018/08/01,15:16:00,105.93,105.97,105.93,105.95,24286
2018/08/01,15:17:00,105.95,105.96,105.94,105.95,23424
2018/08/01,15:18:00,105.94,105.94,105.91,105.92,46145
2018/08/01,15:19:00,105.92,105.93,105.90,105.90,19892
2018/08/01,15:20:00,105.90,105.92,105.89,105.92,29488
2018/08/01,15:21:00,105.92,105.96,105.91,105.92,25154
2018/08/01,15:22:00,105.92,105.94,105.90,105.91,32361
2018/08/01,15:23:00,105.91,105.93,105.88,105.93,43527
2018/08/01,15:24:00,105.94,105.96,105.93,105.94,17594
2018/08/01,15:25:00,105.94,105.97,105.93,105.93,32463
2018/08/01,15:26:00,105.92,105.97,105.92,105.95,25909
2018/08/01,15:27:00,105.95,105.99,105.95,105.98,26930
2018/08/01,15:28:00,105.99,105.99,105.96,105.98,21884
2018/08/01,15:29:00,105.98,105.98,105.96,105.97,26598
2018/08/01,15:30:00,105.97,105.99,105.96,105.99,17447
2018/08/01,15:31:00,105.99,106.02,105.99,106.01,33961
2018/08/01,15:32:00,106.01,106.02,106.00,106.02,29364
2018/08/01,15:33:00,106.02,106.10,106.01,106.09,42681
2018/08/01,15:34:00,106.09,106.10,106.06,106.07,45777
2018/08/01,15:35:00,106.07,106.10,106.05,106.10,31257
2018/08/01,15:36:00,106.10,106.10,106.07,106.09,25168
2018/08/01,15:37:00,106.09,106.13,106.08,106.12,70563
2018/08/01,15:38:00,106.12,106.14,106.10,106.14,81083
2018/08/01,15:39:00,106.14,106.17,106.13,106.15,48533
2018/08/01,15:40:00,106.15,106.18,106.14,106.17,23338
2018/08/01,15:41:00,106.17,106.17,106.14,106.14,39349
2018/08/01,15:42:00,106.14,106.17,106.14,106.17,37223
2018/08/01,15:43:00,106.17,106.18,106.14,106.14,38430
2018/08/01,15:44:00,106.14,106.18,106.11,106.17,33713
2018/08/01,15:45:00,106.17,106.22,106.16,106.21,46981
2018/08/01,15:46:00,106.21,106.23,106.17,106.19,64548
2018/08/01,15:47:00,106.19,106.20,106.16,106.17,49594
2018/08/01,15:48:00,106.17,106.21,106.15,106.21,42760
2018/08/01,15:49:00,106.21,106.21,106.18,106.18,61235
2018/08/01,15:50:00,106.18,106.19,106.17,106.17,51534
2018/08/01,15:51:00,106.17,106.32,106.11,106.28,192671
2018/08/01,15:52:00,106.28,106.28,106.26,106.28,59069
2018/08/01,15:53:00,106.28,106.29,106.26,106.29,60842
2018/08/01,15:54:00,106.29,106.29,106.23,106.23,130865
2018/08/01,15:55:00,106.23,106.27,106.22,106.27,56202
2018/08/01,15:56:00,106.27,106.27,106.19,106.22,98867
2018/08/01,15:57:00,106.22,106.22,106.18,106.19,98254
2018/08/01,15:58:00,106.19,106.20,106.15,106.16,96327
2018/08/01,15:59:00,106.16,106.20,106.14,106.19,117844
2018/08/01,16:00:00,106.20,106.31,106.17,106.28,501546
2018/08/02,09:31:00,105.40,105.42,105.03,105.12,501468
2018/08/02,09:32:00,105.12,105.23,105.01,105.09,68310
2018/08/02,09:33:00,105.10,105.12,104.84,104.99,196193
2018/08/02,09:34:00,105.00,105.25,104.97,105.19,83184
2018/08/02,09:35:00,105.19,105.49,105.19,105.49,107186
2018/08/02,09:36:00,105.49,105.57,105.40,105.52,118852
2018/08/02,09:37:00,105.52,105.65,105.52,105.65,92358
2018/08/02,09:38:00,105.65,105.72,105.57,105.60,113150
2018/08/02,09:39:00,105.60,105.82,105.55,105.82,216094
2018/08/02,09:40:00,105.83,105.91,105.74,105.76,79386
2018/08/02,09:41:00,105.76,105.85,105.59,105.63,87067
2018/08/02,09:42:00,105.63,105.80,105.63,105.69,87482
2018/08/02,09:43:00,105.69,105.87,105.67,105.86,103062
2018/08/02,09:44:00,105.85,105.92,105.80,105.80,92424
2018/08/02,09:45:00,105.80,105.89,105.71,105.85,101973
2018/08/02,09:46:00,105.84,105.89,105.80,105.87,60020
2018/08/02,09:47:00,105.87,105.87,105.73,105.77,55586
2018/08/02,09:48:00,105.77,105.77,105.66,105.68,79670
2018/08/02,09:49:00,105.68,105.68,105.56,105.62,117108
2018/08/02,09:50:00,105.61,105.62,105.58,105.61,57230
2018/08/02,09:51:00,105.61,105.64,105.59,105.62,103803
2018/08/02,09:52:00,105.62,105.70,105.60,105.63,132439
2018/08/02,09:53:00,105.63,105.73,105.59,105.73,100166
2018/08/02,09:54:00,105.73,105.75,105.69,105.70,70535
2018/08/02,09:55:00,105.70,105.76,105.67,105.76,93478
2018/08/02,09:56:00,105.76,105.81,105.74,105.79,46348
2018/08/02,09:57:00,105.80,105.84,105.75,105.77,62524
2018/08/02,09:58:00,105.77,105.82,105.69,105.70,74932
2018/08/02,09:59:00,105.70,105.77,105.70,105.76,39492
2018/08/02,10:00:00,105.76,105.83,105.74,105.78,82726
2018/08/02,10:01:00,105.78,105.85,105.77,105.79,143054
2018/08/02,10:02:00,105.79,105.95,105.79,105.92,89768
2018/08/02,10:03:00,105.93,106.04,105.93,106.01,112348
2018/08/02,10:04:00,106.02,106.14,105.93,105.93,122056
2018/08/02,10:05:00,105.94,106.16,105.93,106.16,72226
2018/08/02,10:06:00,106.16,106.32,106.15,106.32,83593
2018/08/02,10:07:00,106.32,106.34,106.23,106.25,113994
2018/08/02,10:08:00,106.25,106.32,106.25,106.29,51121
2018/08/02,10:09:00,106.28,106.36,106.24,106.36,46104
2018/08/02,10:10:00,106.36,106.38,106.30,106.36,44023
2018/08/02,10:11:00,106.38,106.42,106.32,106.36,52647
2018/08/02,10:12:00,106.37,106.40,106.31,106.34,66657
2018/08/02,10:13:00,106.34,106.34,106.22,106.24,46912
2018/08/02,10:14:00,106.23,106.25,106.19,106.20,38939
2018/08/02,10:15:00,106.20,106.24,106.17,106.18,47397
2018/08/02,10:16:00,106.18,106.23,106.13,106.16,38826
2018/08/02,10:17:00,106.15,106.20,106.14,106.20,44296
2018/08/02,10:18:00,106.20,106.24,106.14,106.16,74512
2018/08/02,10:19:00,106.16,106.20,106.10,106.12,58862
2018/08/02,10:20:00,106.12,106.36,106.12,106.36,101360
2018/08/02,10:21:00,106.36,106.47,106.32,106.40,102562
2018/08/02,10:22:00,106.40,106.45,106.33,106.33,69496
2018/08/02,10:23:00,106.33,106.41,106.33,106.37,50687
2018/08/02,10:24:00,106.37,106.37,106.29,106.31,37954
2018/08/02,10:25:00,106.31,106.31,106.20,106.22,72965
2018/08/02,10:26:00,106.22,106.31,106.21,106.30,43015
2018/08/02,10:27:00,106.30,106.36,106.26,106.29,37756
2018/08/02,10:28:00,106.28,106.28,106.24,106.28,43666
2018/08/02,10:29:00,106.28,106.30,106.26,106.26,27922
2018/08/02,10:30:00,106.26,106.26,106.21,106.24,40139
2018/08/02,10:31:00,106.23,106.27,106.16,106.16,41413
2018/08/02,10:32:00,106.17,106.23,106.16,106.17,69640
2018/08/02,10:33:00,106.17,106.21,106.15,106.16,85968
2018/08/02,10:34:00,106.16,106.23,106.14,106.15,31484
2018/08/02,10:35:00,106.15,106.16,106.10,106.14,40028
2018/08/02,10:36:00,106.14,106.21,106.14,106.14,59124
2018/08/02,10:37:00,106.14,106.21,106.14,106.21,31743
2018/08/02,10:38:00,106.21,106.26,106.14,106.23,43283
2018/08/02,10:39:00,106.23,106.49,106.22,106.45,99431
2018/08/02,10:40:00,106.45,106.51,106.42,106.46,65774
2018/08/02,10:41:00,106.46,106.47,106.38,106.39,38408
2018/08/02,10:42:00,106.39,106.40,106.34,106.38,39874
2018/08/02,10:43:00,106.38,106.40,106.31,106.32,68805
2018/08/02,10:44:00,106.32,106.38,106.31,106.33,24032
2018/08/02,10:45:00,106.34,106.38,106.29,106.30,61706
2018/08/02,10:46:00,106.30,106.33,106.24,106.30,55130
2018/08/02,10:47:00,106.30,106.33,106.26,106.30,71078
2018/08/02,10:48:00,106.30,106.32,106.27,106.30,37029
2018/08/02,10:49:00,106.31,106.32,106.25,106.31,66318
2018/08/02,10:50:00,106.31,106.34,106.28,106.33,45666
2018/08/02,10:51:00,106.33,106.38,106.32,106.32,61308
2018/08/02,10:52:00,106.32,106.35,106.28,106.32,71055
2018/08/02,10:53:00,106.30,106.30,106.15,106.16,72600
2018/08/02,10:54:00,106.16,106.20,106.15,106.15,51165
2018/08/02,10:55:00,106.15,106.18,106.14,106.14,32513
2018/08/02,10:56:00,106.15,106.17,106.07,106.09,62047
2018/08/02,10:57:00,106.09,106.10,106.06,106.07,24595
2018/08/02,10:58:00,106.07,106.08,106.03,106.06,23708
2018/08/02,10:59:00,106.06,106.08,106.03,106.03,34162
2018/08/02,11:00:00,106.04,106.05,105.96,105.98,69025
2018/08/02,11:01:00,105.98,106.08,105.98,106.06,27893
2018/08/02,11:02:00,106.06,106.09,106.04,106.09,25100
2018/08/02,11:03:00,106.09,106.10,106.05,106.05,21856
2018/08/02,11:04:00,106.06,106.08,106.00,106.01,23350
2018/08/02,11:05:00,106.01,106.02,105.96,105.96,25775
2018/08/02,11:06:00,105.95,106.01,105.92,106.00,39890
2018/08/02,11:07:00,106.00,106.00,105.91,105.98,23963
2018/08/02,11:08:00,105.98,105.99,105.92,105.99,24831
2018/08/02,11:09:00,106.00,106.01,105.95,105.99,33873
2018/08/02,11:10:00,105.99,106.01,105.98,106.00,19223
2018/08/02,11:11:00,106.00,106.00,105.96,105.96,20102
2018/08/02,11:12:00,105.95,106.09,105.95,106.08,43945
2018/08/02,11:13:00,106.09,106.20,106.07,106.19,55660
2018/08/02,11:14:00,106.19,106.20,106.16,106.18,56299
2018/08/02,11:15:00,106.17,106.20,106.16,106.18,37055
2018/08/02,11:16:00,106.18,106.19,106.15,106.15,30402
2018/08/02,11:17:00,106.15,106.20,106.13,106.20,22598
2018/08/02,11:18:00,106.20,106.29,106.19,106.28,44314
2018/08/02,11:19:00,106.28,106.35,106.28,106.34,44503
2018/08/02,11:20:00,106.34,106.36,106.33,106.34,54403
2018/08/02,11:21:00,106.34,106.36,106.32,106.34,36269
2018/08/02,11:22:00,106.35,106.35,106.31,106.35,22176
2018/08/02,11:23:00,106.35,106.39,106.32,106.37,27083
2018/08/02,11:24:00,106.37,106.39,106.33,106.33,23385
2018/08/02,11:25:00,106.33,106.36,106.30,106.35,30794
2018/08/02,11:26:00,106.35,106.42,106.34,106.41,33522
2018/08/02,11:27:00,106.40,106.51,106.40,106.48,110331
2018/08/02,11:28:00,106.48,106.55,106.46,106.49,47172
2018/08/02,11:29:00,106.49,106.52,106.45,106.46,661481
2018/08/02,11:30:00,106.46,106.55,106.46,106.51,67210
2018/08/02,11:31:00,106.51,106.68,106.51,106.64,71437
2018/08/02,11:32:00,106.63,106.77,106.63,106.71,110469
2018/08/02,11:33:00,106.71,106.80,106.70,106.73,49680
2018/08/02,11:34:00,106.72,106.75,106.70,106.71,73363
2018/08/02,11:35:00,106.71,106.82,106.71,106.81,68619
2018/08/02,11:36:00,106.81,106.89,106.77,106.84,152415
2018/08/02,11:37:00,106.84,106.89,106.82,106.89,56792
2018/08/02,11:38:00,106.89,106.91,106.81,106.88,68012
2018/08/02,11:39:00,106.88,106.91,106.87,106.90,45651
2018/08/02,11:40:00,106.90,107.02,106.90,106.99,210824
2018/08/02,11:41:00,107.00,107.00,106.87,106.87,51363
2018/08/02,11:42:00,106.87,106.88,106.76,106.76,48576
2018/08/02,11:43:00,106.76,106.88,106.76,106.86,79522
2018/08/02,11:44:00,106.85,107.04,106.84,107.03,135212
2018/08/02,11:45:00,107.03,107.04,106.99,106.99,69479
2018/08/02,11:46:00,106.99,107.09,106.99,107.06,80967
2018/08/02,11:47:00,107.06,107.06,106.99,106.99,39562
2018/08/02,11:48:00,106.99,107.18,106.94,107.17,137609
2018/08/02,11:49:00,107.17,107.24,107.12,107.18,181465
2018/08/02,11:50:00,107.17,107.20,107.05,107.08,47394
2018/08/02,11:51:00,107.08,107.09,106.98,107.00,41477
2018/08/02,11:52:00,107.00,107.06,107.00,107.03,24600
2018/08/02,11:53:00,107.03,107.04,106.91,106.94,45456
2018/08/02,11:54:00,106.95,106.98,106.88,106.95,64940
2018/08/02,11:55:00,106.96,107.02,106.95,106.99,41509
2018/08/02,11:56:00,106.99,107.01,106.92,106.93,16458
2018/08/02,11:57:00,106.93,106.99,106.92,106.95,23450
2018/08/02,11:58:00,106.96,107.00,106.93,106.98,26976
2018/08/02,11:59:00,106.98,107.00,106.96,106.98,31901
2018/08/02,12:00:00,106.98,107.06,106.97,107.03,45209
2018/08/02,12:01:00,107.03,107.03,106.86,106.88,31513
2018/08/02,12:02:00,106.89,106.91,106.86,106.86,25376
2018/08/02,12:03:00,106.87,106.90,106.86,106.87,20620
2018/08/02,12:04:00,106.86,106.86,106.81,106.82,30465
2018/08/02,12:05:00,106.82,106.88,106.80,106.87,24060
2018/08/02,12:06:00,106.88,106.89,106.87,106.87,26964
2018/08/02,12:07:00,106.87,107.02,106.87,106.99,96102
2018/08/02,12:08:00,106.99,107.06,106.97,107.05,26937
2018/08/02,12:09:00,107.04,107.09,107.03,107.08,23178
2018/08/02,12:10:00,107.08,107.31,107.07,107.27,164417
2018/08/02,12:11:00,107.27,107.33,107.24,107.26,57397
2018/08/02,12:12:00,107.26,107.28,107.22,107.24,39731
2018/08/02,12:13:00,107.24,107.27,107.20,107.20,30016
2018/08/02,12:14:00,107.20,107.27,107.20,107.24,25945
2018/08/02,12:15:00,107.24,107.32,107.24,107.32,52957
2018/08/02,12:16:00,107.32,107.35,107.26,107.31,43662
2018/08/02,12:17:00,107.31,107.34,107.29,107.33,32164
2018/08/02,12:18:00,107.33,107.33,107.28,107.28,22742
2018/08/02,12:19:00,107.29,107.29,107.26,107.28,14590
2018/08/02,12:20:00,107.28,107.34,107.28,107.30,35583
2018/08/02,12:21:00,107.30,107.32,107.28,107.28,13836
2018/08/02,12:22:00,107.28,107.30,107.26,107.28,18892
2018/08/02,12:23:00,107.28,107.34,107.26,107.32,55345
2018/08/02,12:24:00,107.31,107.42,107.31,107.40,49629
2018/08/02,12:25:00,107.40,107.43,107.35,107.36,55185
2018/08/02,12:26:00,107.36,107.38,107.32,107.33,35895
2018/08/02,12:27:00,107.33,107.41,107.33,107.41,30336
2018/08/02,12:28:00,107.42,107.47,107.35,107.47,64689
2018/08/02,12:29:00,107.46,107.50,107.43,107.44,55136
2018/08/02,12:30:00,107.45,107.46,107.41,107.42,29637
2018/08/02,12:31:00,107.42,107.46,107.40,107.40,34858
2018/08/02,12:32:00,107.40,107.41,107.32,107.32,36722
2018/08/02,12:33:00,107.32,107.35,107.31,107.32,33512
2018/08/02,12:34:00,107.32,107.35,107.30,107.32,16276
2018/08/02,12:35:00,107.31,107.35,107.31,107.35,25547
2018/08/02,12:36:00,107.35,107.50,107.35,107.43,108748
2018/08/02,12:37:00,107.43,107.49,107.41,107.46,52040
2018/08/02,12:38:00,107.45,107.49,107.44,107.45,34531
2018/08/02,12:39:00,107.44,107.46,107.40,107.46,56560
2018/08/02,12:40:00,107.46,107.48,107.44,107.48,32351
2018/08/02,12:41:00,107.48,107.58,107.48,107.58,80406
2018/08/02,12:42:00,107.58,107.60,107.55,107.55,65560
2018/08/02,12:43:00,107.55,107.56,107.52,107.56,28326
2018/08/02,12:44:00,107.56,107.63,107.56,107.59,95233
2018/08/02,12:45:00,107.59,107.66,107.58,107.65,36655
2018/08/02,12:46:00,107.65,107.68,107.64,107.66,64808
2018/08/02,12:47:00,107.67,107.67,107.57,107.57,49711
2018/08/02,12:48:00,107.57,107.59,107.53,107.55,39861
2018/08/02,12:49:00,107.56,107.60,107.56,107.59,34448
2018/08/02,12:50:00,107.59,107.63,107.59,107.63,58577
2018/08/02,12:51:00,107.63,107.64,107.61,107.63,37125
2018/08/02,12:52:00,107.62,107.64,107.53,107.54,44749
2018/08/02,12:53:00,107.54,107.59,107.52,107.58,64399
2018/08/02,12:54:00,107.58,107.59,107.54,107.55,41915
2018/08/02,12:55:00,107.55,107.57,107.50,107.53,33356
2018/08/02,12:56:00,107.53,107.57,107.50,107.56,38793
2018/08/02,12:57:00,107.56,107.61,107.56,107.59,27010
2018/08/02,12:58:00,107.59,107.59,107.50,107.51,22666
2018/08/02,12:59:00,107.51,107.54,107.45,107.46,36791
2018/08/02,13:00:00,107.46,107.50,107.46,107.46,33110
2018/08/02,13:01:00,107.46,107.56,107.46,107.55,33638
2018/08/02,13:02:00,107.55,107.59,107.55,107.57,33559
2018/08/02,13:03:00,107.57,107.57,107.53,107.55,14253
2018/08/02,13:04:00,107.55,107.56,107.51,107.53,36510
2018/08/02,13:05:00,107.53,107.58,107.52,107.58,26037
2018/08/02,13:06:00,107.58,107.58,107.55,107.56,37231
2018/08/02,13:07:00,107.55,107.62,107.55,107.61,34360
2018/08/02,13:08:00,107.61,107.68,107.61,107.67,55620
2018/08/02,13:09:00,107.67,107.67,107.62,107.65,29022
2018/08/02,13:10:00,107.65,107.68,107.64,107.66,24878
2018/08/02,13:11:00,107.65,107.67,107.63,107.66,16116
2018/08/02,13:12:00,107.66,107.70,107.65,107.69,37904
2018/08/02,13:13:00,107.69,107.72,107.67,107.71,31433
2018/08/02,13:14:00,107.70,107.73,107.69,107.70,28920
2018/08/02,13:15:00,107.70,107.70,107.60,107.60,27564
2018/08/02,13:16:00,107.60,107.66,107.59,107.64,38064
2018/08/02,13:17:00,107.64,107.69,107.64,107.65,15293
2018/08/02,13:18:00,107.66,107.73,107.66,107.72,32545
2018/08/02,13:19:00,107.72,107.77,107.72,107.73,61284
2018/08/02,13:20:00,107.73,107.77,107.71,107.74,31263
2018/08/02,13:21:00,107.74,107.85,107.74,107.85,70740
2018/08/02,13:22:00,107.85,107.86,107.83,107.84,37285
2018/08/02,13:23:00,107.84,107.84,107.78,107.80,34825
2018/08/02,13:24:00,107.80,107.86,107.80,107.86,94583
2018/08/02,13:25:00,107.85,107.90,107.85,107.90,106687
2018/08/02,13:26:00,107.90,107.92,107.87,107.91,86139
2018/08/02,13:27:00,107.91,107.92,107.87,107.91,48985
2018/08/02,13:28:00,107.91,107.96,107.91,107.94,80983
2018/08/02,13:29:00,107.94,107.97,107.93,107.95,17876
2018/08/02,13:30:00,107.94,107.96,107.92,107.93,43672
2018/08/02,13:31:00,107.93,107.95,107.93,107.94,125714
2018/08/02,13:32:00,107.94,107.95,107.91,107.93,30995
2018/08/02,13:33:00,107.92,107.96,107.90,107.96,49111
2018/08/02,13:34:00,107.96,108.00,107.96,107.99,31195
2018/08/02,13:35:00,108.00,108.07,107.96,108.07,150304
2018/08/02,13:36:00,108.07,108.07,108.01,108.05,42553
2018/08/02,13:37:00,108.05,108.09,108.04,108.06,56931
2018/08/02,13:38:00,108.05,108.07,107.96,107.96,42258
2018/08/02,13:39:00,107.97,107.98,107.86,107.87,95584
2018/08/02,13:40:00,107.87,107.87,107.80,107.82,111860
2018/08/02,13:41:00,107.82,107.84,107.79,107.79,62290
2018/08/02,13:42:00,107.79,107.85,107.77,107.83,48872
2018/08/02,13:43:00,107.82,107.89,107.82,107.88,32537
2018/08/02,13:44:00,107.88,107.89,107.86,107.86,27146
2018/08/02,13:45:00,107.87,107.87,107.81,107.81,25150
2018/08/02,13:46:00,107.82,107.86,107.82,107.85,15981
2018/08/02,13:47:00,107.85,107.88,107.80,107.87,31848
2018/08/02,13:48:00,107.86,107.92,107.86,107.86,21773
2018/08/02,13:49:00,107.86,107.92,107.86,107.90,16396
2018/08/02,13:50:00,107.89,107.94,107.88,107.94,27745
2018/08/02,13:51:00,107.94,107.97,107.92,107.97,29971
2018/08/02,13:52:00,107.97,107.99,107.90,107.91,122255
2018/08/02,13:53:00,107.90,107.94,107.90,107.93,18194
2018/08/02,13:54:00,107.92,107.94,107.88,107.91,40150
2018/08/02,13:55:00,107.91,107.94,107.91,107.93,20235
2018/08/02,13:56:00,107.94,107.99,107.92,107.98,27978
2018/08/02,13:57:00,107.98,108.00,107.95,107.97,16113
2018/08/02,13:58:00,107.97,108.00,107.96,107.98,17857
2018/08/02,13:59:00,107.99,108.09,107.99,108.09,57961
2018/08/02,14:00:00,108.09,108.09,107.98,107.98,43941
2018/08/02,14:01:00,107.98,107.99,107.91,107.91,32861
2018/08/02,14:02:00,107.91,107.95,107.89,107.89,46208
2018/08/02,14:03:00,107.89,107.94,107.88,107.93,27468
2018/08/02,14:04:00,107.93,107.99,107.92,107.98,38676
2018/08/02,14:05:00,107.98,108.05,107.98,108.03,32988
2018/08/02,14:06:00,108.03,108.03,107.99,108.00,33678
2018/08/02,14:07:00,108.00,108.00,107.95,107.98,25640
2018/08/02,14:08:00,107.98,108.00,107.93,107.95,40087
2018/08/02,14:09:00,107.95,107.95,107.89,107.89,25880
2018/08/02,14:10:00,107.89,107.91,107.87,107.89,24047
2018/08/02,14:11:00,107.89,107.90,107.86,107.88,32554
2018/08/02,14:12:00,107.88,107.89,107.86,107.87,11597
2018/08/02,14:13:00,107.87,107.87,107.86,107.86,33602
2018/08/02,14:14:00,107.86,107.88,107.86,107.87,21990
2018/08/02,14:15:00,107.88,107.88,107.85,107.87,18952
2018/08/02,14:16:00,107.88,107.89,107.86,107.88,42083
2018/08/02,14:17:00,107.87,107.89,107.81,107.81,73032
2018/08/02,14:18:00,107.81,107.81,107.72,107.73,57543
2018/08/02,14:19:00,107.73,107.73,107.60,107.63,175512
2018/08/02,14:20:00,107.63,107.64,107.56,107.61,31770
2018/08/02,14:21:00,107.61,107.70,107.60,107.67,32654
2018/08/02,14:22:00,107.67,107.67,107.61,107.61,23968
2018/08/02,14:23:00,107.62,107.62,107.53,107.53,50377
2018/08/02,14:24:00,107.53,107.60,107.53,107.58,33573
2018/08/02,14:25:00,107.58,107.59,107.57,107.59,15352
2018/08/02,14:26:00,107.59,107.60,107.54,107.54,24578
2018/08/02,14:27:00,107.54,107.61,107.54,107.59,34592
2018/08/02,14:28:00,107.59,107.61,107.56,107.56,73199
2018/08/02,14:29:00,107.56,107.60,107.55,107.55,35760
2018/08/02,14:30:00,107.55,107.58,107.52,107.53,30860
2018/08/02,14:31:00,107.53,107.57,107.51,107.54,22044
2018/08/02,14:32:00,107.53,107.58,107.53,107.57,20453
2018/08/02,14:33:00,107.57,107.62,107.57,107.58,50606
2018/08/02,14:34:00,107.58,107.58,107.56,107.58,16569
2018/08/02,14:35:00,107.58,107.58,107.54,107.55,19010
2018/08/02,14:36:00,107.55,107.59,107.55,107.59,20871
2018/08/02,14:37:00,107.59,107.59,107.54,107.54,15984
2018/08/02,14:38:00,107.54,107.55,107.53,107.54,20278
2018/08/02,14:39:00,107.54,107.58,107.54,107.55,15700
2018/08/02,14:40:00,107.55,107.56,107.53,107.56,14454
2018/08/02,14:41:00,107.56,107.59,107.55,107.57,24009
2018/08/02,14:42:00,107.57,107.57,107.42,107.43,90684
2018/08/02,14:43:00,107.43,107.46,107.42,107.44,61272
2018/08/02,14:44:00,107.43,107.47,107.43,107.44,31710
2018/08/02,14:45:00,107.44,107.45,107.42,107.44,31541
2018/08/02,14:46:00,107.44,107.49,107.44,107.46,27606
2018/08/02,14:47:00,107.47,107.50,107.44,107.45,34648
2018/08/02,14:48:00,107.44,107.45,107.35,107.35,38478
2018/08/02,14:49:00,107.36,107.42,107.36,107.39,32524
2018/08/02,14:50:00,107.39,107.44,107.39,107.43,23482
2018/08/02,14:51:00,107.42,107.46,107.41,107.43,16579
2018/08/02,14:52:00,107.44,107.46,107.41,107.44,22715
2018/08/02,14:53:00,107.44,107.46,107.43,107.45,13990
2018/08/02,14:54:00,107.45,107.47,107.44,107.45,16574
2018/08/02,14:55:00,107.45,107.45,107.44,107.45,8521
2018/08/02,14:56:00,107.45,107.46,107.43,107.45,19539
2018/08/02,14:57:00,107.46,107.52,107.46,107.52,42418
2018/08/02,14:58:00,107.51,107.52,107.46,107.49,46170
2018/08/02,14:59:00,107.50,107.50,107.48,107.48,22158
2018/08/02,15:00:00,107.48,107.49,107.45,107.47,54244
2018/08/02,15:01:00,107.47,107.47,107.42,107.42,37430
2018/08/02,15:02:00,107.42,107.48,107.41,107.45,24627
2018/08/02,15:03:00,107.45,107.49,107.40,107.48,30655
2018/08/02,15:04:00,107.49,107.49,107.47,107.47,25320
2018/08/02,15:05:00,107.48,107.50,107.47,107.50,15819
2018/08/02,15:06:00,107.50,107.54,107.49,107.53,39955
2018/08/02,15:07:00,107.53,107.58,107.50,107.58,39715
2018/08/02,15:08:00,107.58,107.58,107.53,107.55,17696
2018/08/02,15:09:00,107.55,107.55,107.49,107.53,31925
2018/08/02,15:10:00,107.52,107.53,107.43,107.46,85521
2018/08/02,15:11:00,107.46,107.48,107.41,107.41,17596
2018/08/02,15:12:00,107.41,107.42,107.35,107.39,63751
2018/08/02,15:13:00,107.40,107.46,107.39,107.45,41350
2018/08/02,15:14:00,107.45,107.47,107.42,107.47,21906
2018/08/02,15:15:00,107.47,107.50,107.46,107.48,29130
2018/08/02,15:16:00,107.48,107.54,107.48,107.53,21106
2018/08/02,15:17:00,107.52,107.54,107.51,107.51,19259
2018/08/02,15:18:00,107.51,107.56,107.51,107.53,39974
2018/08/02,15:19:00,107.53,107.55,107.51,107.51,36218
2018/08/02,15:20:00,107.51,107.60,107.51,107.60,84382
2018/08/02,15:21:00,107.59,107.60,107.55,107.57,41445
2018/08/02,15:22:00,107.57,107.57,107.51,107.54,23593
2018/08/02,15:23:00,107.54,107.55,107.52,107.53,27908
2018/08/02,15:24:00,107.53,107.57,107.53,107.56,56007
2018/08/02,15:25:00,107.57,107.58,107.56,107.57,24370
2018/08/02,15:26:00,107.57,107.57,107.52,107.53,38770
2018/08/02,15:27:00,107.53,107.56,107.51,107.56,40334
2018/08/02,15:28:00,107.56,107.56,107.51,107.55,46653
2018/08/02,15:29:00,107.55,107.57,107.53,107.56,27053
2018/08/02,15:30:00,107.56,107.60,107.53,107.59,32078
2018/08/02,15:31:00,107.59,107.62,107.57,107.60,46371
2018/08/02,15:32:00,107.60,107.63,107.54,107.58,62990
2018/08/02,15:33:00,107.58,107.58,107.55,107.56,93039
2018/08/02,15:34:00,107.56,107.56,107.49,107.52,107630
2018/08/02,15:35:00,107.52,107.55,107.51,107.55,29996
2018/08/02,15:36:00,107.55,107.62,107.55,107.59,43374
2018/08/02,15:37:00,107.59,107.60,107.57,107.58,43593
2018/08/02,15:38:00,107.58,107.60,107.54,107.57,61091
2018/08/02,15:39:00,107.57,107.60,107.56,107.57,42928
2018/08/02,15:40:00,107.57,107.59,107.55,107.56,53189
2018/08/02,15:41:00,107.56,107.62,107.55,107.61,76631
2018/08/02,15:42:00,107.61,107.62,107.61,107.62,76561
2018/08/02,15:43:00,107.62,107.62,107.56,107.57,95726
2018/08/02,15:44:00,107.57,107.61,107.56,107.58,49413
2018/08/02,15:45:00,107.58,107.63,107.56,107.63,56976
2018/08/02,15:46:00,107.62,107.73,107.61,107.72,117031
2018/08/02,15:47:00,107.72,107.76,107.70,107.75,97027
2018/08/02,15:48:00,107.74,107.76,107.73,107.76,146927
2018/08/02,15:49:00,107.76,107.81,107.75,107.79,225713
2018/08/02,15:50:00,107.79,107.84,107.78,107.83,83233
2018/08/02,15:51:00,107.83,107.90,107.73,107.73,174106
2018/08/02,15:52:00,107.73,107.74,107.66,107.67,102421
2018/08/02,15:53:00,107.67,107.67,107.61,107.62,75231
2018/08/02,15:54:00,107.62,107.71,107.61,107.70,109324
2018/08/02,15:55:00,107.70,107.73,107.69,107.70,105507
2018/08/02,15:56:00,107.70,107.72,107.67,107.68,99791
2018/08/02,15:57:00,107.69,107.69,107.64,107.64,104393
2018/08/02,15:58:00,107.64,107.68,107.59,107.67,175915
2018/08/02,15:59:00,107.67,107.67,107.60,107.64,192819
2018/08/02,16:00:00,107.64,107.76,107.54,107.57,517508
2018/08/03,09:31:00,107.80,107.84,107.20,107.20,191962
2018/08/03,09:32:00,107.20,107.40,107.16,107.37,83114
2018/08/03,09:33:00,107.37,107.49,107.36,107.41,88435
2018/08/03,09:34:00,107.41,107.50,107.34,107.47,67839
2018/08/03,09:35:00,107.47,107.66,107.26,107.26,147476
2018/08/03,09:36:00,107.26,107.42,107.23,107.27,116309
2018/08/03,09:37:00,107.27,107.34,107.17,107.31,120327
2018/08/03,09:38:00,107.31,107.43,107.16,107.16,85284
2018/08/03,09:39:00,107.16,107.17,106.93,107.07,135077
2018/08/03,09:40:00,107.07,107.30,107.06,107.27,97137
2018/08/03,09:41:00,107.26,107.37,107.20,107.32,60601
2018/08/03,09:42:00,107.35,107.40,107.31,107.32,59431
2018/08/03,09:43:00,107.32,107.44,107.30,107.39,48275
2018/08/03,09:44:00,107.38,107.45,107.35,107.41,71143
2018/08/03,09:45:00,107.41,107.45,107.26,107.30,88953
2018/08/03,09:46:00,107.30,107.34,107.11,107.14,77770
2018/08/03,09:47:00,107.14,107.16,106.82,106.83,124566
2018/08/03,09:48:00,106.84,107.04,106.83,106.99,74076
2018/08/03,09:49:00,106.99,107.12,106.94,107.04,68968
2018/08/03,09:50:00,107.04,107.12,107.03,107.12,59328
2018/08/03,09:51:00,107.12,107.18,107.06,107.07,63712
2018/08/03,09:52:00,107.06,107.34,107.03,107.33,90865
2018/08/03,09:53:00,107.32,107.40,107.26,107.31,56255
2018/08/03,09:54:00,107.31,107.35,107.28,107.29,41458
2018/08/03,09:55:00,107.30,107.30,107.19,107.27,51701
2018/08/03,09:56:00,107.28,107.28,107.15,107.15,51330
2018/08/03,09:57:00,107.15,107.27,107.12,107.23,57155
2018/08/03,09:58:00,107.23,107.31,107.22,107.27,34440
2018/08/03,09:59:00,107.27,107.38,107.26,107.36,48872
2018/08/03,10:00:00,107.36,107.45,107.33,107.41,79737
2018/08/03,10:01:00,107.40,107.43,107.24,107.29,117437
2018/08/03,10:02:00,107.29,107.44,107.25,107.43,45980
2018/08/03,10:03:00,107.43,107.47,107.38,107.44,48792
2018/08/03,10:04:00,107.44,107.58,107.40,107.53,123668
2018/08/03,10:05:00,107.52,107.60,107.46,107.58,111695
2018/08/03,10:06:00,107.57,107.64,107.50,107.58,71251
2018/08/03,10:07:00,107.58,107.61,107.47,107.52,66491
2018/08/03,10:08:00,107.53,107.56,107.48,107.51,49636
2018/08/03,10:09:00,107.51,107.57,107.48,107.52,52940
2018/08/03,10:10:00,107.52,107.57,107.47,107.56,55325
2018/08/03,10:11:00,107.57,107.69,107.57,107.64,49822
2018/08/03,10:12:00,107.64,107.68,107.56,107.56,52557
2018/08/03,10:13:00,107.56,107.59,107.44,107.54,60662
2018/08/03,10:14:00,107.54,107.62,107.53,107.53,46427
2018/08/03,10:15:00,107.53,107.61,107.50,107.52,35047
2018/08/03,10:16:00,107.52,107.62,107.52,107.59,64485
2018/08/03,10:17:00,107.59,107.61,107.52,107.53,34453
2018/08/03,10:18:00,107.53,107.55,107.37,107.37,66445
2018/08/03,10:19:00,107.36,107.55,107.36,107.54,54610
2018/08/03,10:20:00,107.55,107.59,107.42,107.47,88030
2018/08/03,10:21:00,107.45,107.50,107.44,107.50,24320
2018/08/03,10:22:00,107.51,107.52,107.47,107.49,29400
2018/08/03,10:23:00,107.48,107.49,107.40,107.44,29232
2018/08/03,10:24:00,107.44,107.47,107.41,107.47,30846
2018/08/03,10:25:00,107.47,107.52,107.39,107.39,41110
2018/08/03,10:26:00,107.39,107.46,107.39,107.40,28247
2018/08/03,10:27:00,107.40,107.54,107.38,107.51,38446
2018/08/03,10:28:00,107.51,107.60,107.51,107.58,26831
2018/08/03,10:29:00,107.58,107.66,107.58,107.64,40969
2018/08/03,10:30:00,107.63,107.70,107.63,107.66,51785
2018/08/03,10:31:00,107.66,107.67,107.61,107.66,31176
2018/08/03,10:32:00,107.66,107.66,107.55,107.59,40690
2018/08/03,10:33:00,107.59,107.61,107.53,107.59,35341
2018/08/03,10:34:00,107.59,107.64,107.55,107.55,38507
2018/08/03,10:35:00,107.56,107.66,107.56,107.63,68712
2018/08/03,10:36:00,107.63,107.65,107.58,107.60,30798
2018/08/03,10:37:00,107.59,107.60,107.53,107.53,27270
2018/08/03,10:38:00,107.53,107.65,107.53,107.65,38104
2018/08/03,10:39:00,107.65,107.66,107.61,107.64,15958
2018/08/03,10:40:00,107.64,107.66,107.60,107.62,22527
2018/08/03,10:41:00,107.62,107.66,107.62,107.64,27309
2018/08/03,10:42:00,107.64,107.64,107.51,107.54,39021
2018/08/03,10:43:00,107.54,107.63,107.54,107.61,26988
2018/08/03,10:44:00,107.61,107.67,107.57,107.59,71472
2018/08/03,10:45:00,107.59,107.60,107.53,107.54,29149
2018/08/03,10:46:00,107.54,107.54,107.40,107.40,59411
2018/08/03,10:47:00,107.41,107.47,107.39,107.39,33597
2018/08/03,10:48:00,107.39,107.43,107.38,107.40,30541
2018/08/03,10:49:00,107.40,107.47,107.39,107.47,30426
2018/08/03,10:50:00,107.48,107.51,107.44,107.50,58874
2018/08/03,10:51:00,107.50,107.51,107.46,107.47,73053
2018/08/03,10:52:00,107.47,107.49,107.38,107.39,42769
2018/08/03,10:53:00,107.39,107.40,107.25,107.27,70822
2018/08/03,10:54:00,107.27,107.32,107.24,107.32,40153
2018/08/03,10:55:00,107.32,107.35,107.24,107.31,53941
2018/08/03,10:56:00,107.30,107.32,107.25,107.25,32370
2018/08/03,10:57:00,107.26,107.26,107.17,107.23,52884
2018/08/03,10:58:00,107.23,107.41,107.22,107.39,72025
2018/08/03,10:59:00,107.39,107.43,107.39,107.42,68202
2018/08/03,11:00:00,107.42,107.43,107.40,107.41,44168
2018/08/03,11:01:00,107.41,107.48,107.40,107.48,31156
2018/08/03,11:02:00,107.48,107.48,107.33,107.33,72298
2018/08/03,11:03:00,107.33,107.40,107.30,107.38,35576
2018/08/03,11:04:00,107.37,107.38,107.25,107.29,60116
2018/08/03,11:05:00,107.30,107.30,107.25,107.28,34493
2018/08/03,11:06:00,107.28,107.34,107.26,107.33,28241
2018/08/03,11:07:00,107.33,107.34,107.23,107.28,34331
2018/08/03,11:08:00,107.28,107.31,107.26,107.30,22204
2018/08/03,11:09:00,107.30,107.30,107.25,107.27,23661
2018/08/03,11:10:00,107.27,107.35,107.24,107.35,27320
2018/08/03,11:11:00,107.35,107.45,107.35,107.45,32261
2018/08/03,11:12:00,107.45,107.48,107.41,107.47,38993
2018/08/03,11:13:00,107.48,107.49,107.45,107.48,40533
2018/08/03,11:14:00,107.48,107.49,107.42,107.45,35145
2018/08/03,11:15:00,107.46,107.52,107.46,107.49,34861
2018/08/03,11:16:00,107.49,107.55,107.49,107.52,22164
2018/08/03,11:17:00,107.53,107.54,107.48,107.49,25462
2018/08/03,11:18:00,107.49,107.50,107.42,107.42,14668
2018/08/03,11:19:00,107.42,107.43,107.24,107.29,79411
2018/08/03,11:20:00,107.29,107.30,107.22,107.24,59703
2018/08/03,11:21:00,107.24,107.28,107.23,107.27,30413
2018/08/03,11:22:00,107.27,107.34,107.26,107.33,51720
2018/08/03,11:23:00,107.33,107.35,107.28,107.28,12971
2018/08/03,11:24:00,107.27,107.32,107.27,107.28,21123
2018/08/03,11:25:00,107.29,107.32,107.26,107.26,15448
2018/08/03,11:26:00,107.26,107.31,107.26,107.31,16670
2018/08/03,11:27:00,107.31,107.35,107.30,107.33,19921
2018/08/03,11:28:00,107.33,107.42,107.33,107.41,50264
2018/08/03,11:29:00,107.41,107.42,107.35,107.37,28834
2018/08/03,11:30:00,107.38,107.45,107.36,107.45,25602
2018/08/03,11:31:00,107.45,107.45,107.28,107.28,36285
2018/08/03,11:32:00,107.29,107.31,107.25,107.28,41722
2018/08/03,11:33:00,107.27,107.31,107.27,107.30,12559
2018/08/03,11:34:00,107.30,107.37,107.29,107.36,28212
2018/08/03,11:35:00,107.36,107.36,107.27,107.36,16423
2018/08/03,11:36:00,107.37,107.37,107.31,107.31,16434
2018/08/03,11:37:00,107.31,107.32,107.28,107.32,20045
2018/08/03,11:38:00,107.32,107.32,107.25,107.28,12890
2018/08/03,11:39:00,107.28,107.30,107.24,107.28,23368
2018/08/03,11:40:00,107.28,107.28,107.25,107.25,39982
2018/08/03,11:41:00,107.25,107.30,107.22,107.30,45324
2018/08/03,11:42:00,107.30,107.34,107.29,107.31,16297
2018/08/03,11:43:00,107.31,107.36,107.31,107.34,13302
2018/08/03,11:44:00,107.34,107.37,107.34,107.36,11785
2018/08/03,11:45:00,107.35,107.37,107.27,107.33,29535
2018/08/03,11:46:00,107.33,107.34,107.31,107.31,20112
2018/08/03,11:47:00,107.31,107.35,107.29,107.30,22250
2018/08/03,11:48:00,107.30,107.34,107.29,107.34,16689
2018/08/03,11:49:00,107.35,107.36,107.32,107.34,20625
2018/08/03,11:50:00,107.33,107.34,107.29,107.33,14607
2018/08/03,11:51:00,107.33,107.35,107.32,107.32,19666
2018/08/03,11:52:00,107.32,107.33,107.31,107.31,12975
2018/08/03,11:53:00,107.31,107.38,107.31,107.36,31359
2018/08/03,11:54:00,107.36,107.36,107.32,107.35,9745
2018/08/03,11:55:00,107.35,107.36,107.31,107.34,21621
2018/08/03,11:56:00,107.34,107.34,107.31,107.31,13565
2018/08/03,11:57:00,107.31,107.31,107.22,107.22,33773
2018/08/03,11:58:00,107.22,107.25,107.17,107.18,36110
2018/08/03,11:59:00,107.18,107.20,107.12,107.14,41110
2018/08/03,12:00:00,107.14,107.16,107.09,107.10,37419
2018/08/03,12:01:00,107.10,107.20,107.10,107.20,46886
2018/08/03,12:02:00,107.20,107.22,107.18,107.21,23548
2018/08/03,12:03:00,107.21,107.21,107.17,107.17,18295
2018/08/03,12:04:00,107.17,107.19,107.16,107.18,24676
2018/08/03,12:05:00,107.18,107.19,107.16,107.18,18444
2018/08/03,12:06:00,107.17,107.18,107.13,107.13,18344
2018/08/03,12:07:00,107.13,107.17,107.13,107.17,10780
2018/08/03,12:08:00,107.17,107.18,107.13,107.18,22708
2018/08/03,12:09:00,107.18,107.21,107.17,107.21,24282
2018/08/03,12:10:00,107.22,107.28,107.21,107.24,25731
2018/08/03,12:11:00,107.24,107.26,107.23,107.25,9157
2018/08/03,12:12:00,107.24,107.26,107.22,107.26,48059
2018/08/03,12:13:00,107.25,107.31,107.25,107.30,15480
2018/08/03,12:14:00,107.30,107.32,107.29,107.32,20442
2018/08/03,12:15:00,107.32,107.35,107.30,107.34,19426
2018/08/03,12:16:00,107.34,107.35,107.32,107.35,16504
2018/08/03,12:17:00,107.35,107.47,107.35,107.43,86474
2018/08/03,12:18:00,107.43,107.44,107.35,107.39,32531
2018/08/03,12:19:00,107.39,107.40,107.36,107.36,19167
2018/08/03,12:20:00,107.36,107.37,107.30,107.30,48788
2018/08/03,12:21:00,107.30,107.38,107.30,107.35,23757
2018/08/03,12:22:00,107.34,107.34,107.30,107.30,13430
2018/08/03,12:23:00,107.30,107.30,107.29,107.30,30179
2018/08/03,12:24:00,107.29,107.37,107.29,107.36,34957
2018/08/03,12:25:00,107.36,107.40,107.36,107.40,10414
2018/08/03,12:26:00,107.40,107.42,107.35,107.36,22560
2018/08/03,12:27:00,107.36,107.38,107.34,107.35,26153
2018/08/03,12:28:00,107.35,107.36,107.31,107.33,15997
2018/08/03,12:29:00,107.33,107.40,107.33,107.37,14929
2018/08/03,12:30:00,107.37,107.37,107.34,107.34,16275
2018/08/03,12:31:00,107.34,107.37,107.34,107.36,12832
2018/08/03,12:32:00,107.36,107.40,107.36,107.38,24054
2018/08/03,12:33:00,107.38,107.40,107.36,107.37,24305
2018/08/03,12:34:00,107.37,107.39,107.35,107.39,13746
2018/08/03,12:35:00,107.38,107.43,107.38,107.41,18796
2018/08/03,12:36:00,107.41,107.43,107.41,107.42,10512
2018/08/03,12:37:00,107.41,107.42,107.39,107.39,11314
2018/08/03,12:38:00,107.39,107.40,107.35,107.35,13457
2018/08/03,12:39:00,107.36,107.38,107.35,107.37,10334
2018/08/03,12:40:00,107.37,107.43,107.36,107.41,14068
2018/08/03,12:41:00,107.40,107.42,107.38,107.42,33938
2018/08/03,12:42:00,107.42,107.45,107.41,107.44,26937
2018/08/03,12:43:00,107.45,107.46,107.44,107.45,21160
2018/08/03,12:44:00,107.45,107.47,107.43,107.46,17988
2018/08/03,12:45:00,107.46,107.48,107.46,107.46,33301
2018/08/03,12:46:00,107.46,107.46,107.37,107.37,27341
2018/08/03,12:47:00,107.37,107.38,107.34,107.34,15375
2018/08/03,12:48:00,107.35,107.35,107.31,107.31,26671
2018/08/03,12:49:00,107.32,107.33,107.30,107.33,16388
2018/08/03,12:50:00,107.32,107.36,107.32,107.33,26033
2018/08/03,12:51:00,107.33,107.33,107.31,107.31,16978
2018/08/03,12:52:00,107.31,107.31,107.26,107.26,11066
2018/08/03,12:53:00,107.26,107.28,107.24,107.26,23373
2018/08/03,12:54:00,107.26,107.29,107.26,107.27,14288
2018/08/03,12:55:00,107.27,107.29,107.26,107.26,11860
2018/08/03,12:56:00,107.26,107.29,107.23,107.27,48029
2018/08/03,12:57:00,107.27,107.31,107.26,107.28,16776
2018/08/03,12:58:00,107.28,107.28,107.26,107.28,11391
2018/08/03,12:59:00,107.28,107.29,107.26,107.29,12367
2018/08/03,13:00:00,107.29,107.29,107.25,107.29,15935
2018/08/03,13:01:00,107.29,107.32,107.27,107.27,12775
2018/08/03,13:02:00,107.27,107.27,107.23,107.24,17629
2018/08/03,13:03:00,107.24,107.26,107.23,107.25,23706
2018/08/03,13:04:00,107.25,107.31,107.24,107.31,20947
2018/08/03,13:05:00,107.31,107.35,107.30,107.34,9522
2018/08/03,13:06:00,107.34,107.34,107.33,107.34,10799
2018/08/03,13:07:00,107.34,107.35,107.33,107.35,28553
2018/08/03,13:08:00,107.35,107.35,107.33,107.35,13457
2018/08/03,13:09:00,107.35,107.39,107.33,107.38,26815
2018/08/03,13:10:00,107.38,107.38,107.35,107.36,16066
2018/08/03,13:11:00,107.35,107.40,107.34,107.40,22636
2018/08/03,13:12:00,107.40,107.43,107.40,107.41,21704
2018/08/03,13:13:00,107.41,107.44,107.40,107.44,16686
2018/08/03,13:14:00,107.44,107.47,107.42,107.45,26497
2018/08/03,13:15:00,107.45,107.51,107.45,107.51,51690
2018/08/03,13:16:00,107.50,107.53,107.49,107.51,24524
2018/08/03,13:17:00,107.50,107.51,107.47,107.48,7863
2018/08/03,13:18:00,107.48,107.48,107.46,107.47,8926
2018/08/03,13:19:00,107.47,107.47,107.44,107.45,29684
2018/08/03,13:20:00,107.45,107.47,107.44,107.47,6788
2018/08/03,13:21:00,107.47,107.47,107.43,107.46,15705
2018/08/03,13:22:00,107.46,107.46,107.43,107.43,11157
2018/08/03,13:23:00,107.43,107.43,107.36,107.38,20979
2018/08/03,13:24:00,107.38,107.42,107.37,107.41,16134
2018/08/03,13:25:00,107.42,107.44,107.41,107.42,17912
2018/08/03,13:26:00,107.42,107.44,107.39,107.40,17963
2018/08/03,13:27:00,107.39,107.41,107.39,107.40,10727
2018/08/03,13:28:00,107.40,107.41,107.36,107.37,27070
2018/08/03,13:29:00,107.37,107.39,107.37,107.38,7139
2018/08/03,13:30:00,107.39,107.39,107.35,107.37,9930
2018/08/03,13:31:00,107.37,107.41,107.37,107.41,9957
2018/08/03,13:32:00,107.41,107.41,107.31,107.32,22962
2018/08/03,13:33:00,107.32,107.34,107.29,107.30,26931
2018/08/03,13:34:00,107.30,107.32,107.29,107.31,14229
2018/08/03,13:35:00,107.31,107.35,107.31,107.35,6977
2018/08/03,13:36:00,107.35,107.36,107.34,107.36,6585
2018/08/03,13:37:00,107.35,107.38,107.35,107.38,13747
2018/08/03,13:38:00,107.38,107.38,107.35,107.36,8600
2018/08/03,13:39:00,107.36,107.39,107.35,107.39,10524
2018/08/03,13:40:00,107.39,107.41,107.38,107.41,9207
2018/08/03,13:41:00,107.41,107.44,107.41,107.44,6914
2018/08/03,13:42:00,107.44,107.45,107.41,107.45,18856
2018/08/03,13:43:00,107.45,107.49,107.45,107.49,14850
2018/08/03,13:44:00,107.49,107.49,107.44,107.46,12033
2018/08/03,13:45:00,107.46,107.46,107.45,107.46,7949
2018/08/03,13:46:00,107.46,107.48,107.45,107.47,24908
2018/08/03,13:47:00,107.47,107.47,107.44,107.45,14381
2018/08/03,13:48:00,107.45,107.49,107.45,107.48,14301
2018/08/03,13:49:00,107.48,107.51,107.47,107.51,15276
2018/08/03,13:50:00,107.51,107.51,107.47,107.51,21534
2018/08/03,13:51:00,107.51,107.54,107.51,107.53,14726
2018/08/03,13:52:00,107.53,107.55,107.53,107.54,16496
2018/08/03,13:53:00,107.54,107.57,107.53,107.57,31702
2018/08/03,13:54:00,107.57,107.57,107.55,107.56,11224
2018/08/03,13:55:00,107.56,107.60,107.55,107.58,35542
2018/08/03,13:56:00,107.58,107.58,107.56,107.57,15341
2018/08/03,13:57:00,107.57,107.57,107.55,107.57,12116
2018/08/03,13:58:00,107.57,107.59,107.56,107.59,21496
2018/08/03,13:59:00,107.59,107.62,107.57,107.61,29310
2018/08/03,14:00:00,107.61,107.64,107.59,107.59,23924
2018/08/03,14:01:00,107.59,107.63,107.58,107.63,17755
2018/08/03,14:02:00,107.63,107.64,107.59,107.59,11473
2018/08/03,14:03:00,107.59,107.60,107.57,107.58,12437
2018/08/03,14:04:00,107.58,107.58,107.56,107.56,29764
2018/08/03,14:05:00,107.56,107.58,107.56,107.58,18156
2018/08/03,14:06:00,107.58,107.61,107.58,107.59,13620
2018/08/03,14:07:00,107.59,107.62,107.59,107.61,13265
2018/08/03,14:08:00,107.61,107.61,107.57,107.57,16340
2018/08/03,14:09:00,107.57,107.58,107.54,107.54,14274
2018/08/03,14:10:00,107.54,107.58,107.54,107.58,19560
2018/08/03,14:11:00,107.58,107.61,107.57,107.58,14722
2018/08/03,14:12:00,107.58,107.59,107.56,107.58,20449
2018/08/03,14:13:00,107.59,107.59,107.58,107.59,22194
2018/08/03,14:14:00,107.59,107.60,107.57,107.57,17030
2018/08/03,14:15:00,107.57,107.58,107.54,107.55,16526
2018/08/03,14:16:00,107.55,107.58,107.54,107.57,13132
2018/08/03,14:17:00,107.57,107.61,107.57,107.59,22518
2018/08/03,14:18:00,107.59,107.59,107.53,107.53,19647
2018/08/03,14:19:00,107.53,107.56,107.51,107.56,19156
2018/08/03,14:20:00,107.56,107.60,107.56,107.60,28104
2018/08/03,14:21:00,107.60,107.63,107.59,107.63,35224
2018/08/03,14:22:00,107.62,107.63,107.60,107.63,17077
2018/08/03,14:23:00,107.63,107.63,107.61,107.62,21726
2018/08/03,14:24:00,107.61,107.62,107.55,107.56,16784
2018/08/03,14:25:00,107.56,107.59,107.53,107.58,31809
2018/08/03,14:26:00,107.58,107.60,107.55,107.55,65488
2018/08/03,14:27:00,107.55,107.56,107.53,107.55,7999
2018/08/03,14:28:00,107.55,107.62,107.55,107.62,21066
2018/08/03,14:29:00,107.62,107.63,107.60,107.62,28496
2018/08/03,14:30:00,107.62,107.62,107.61,107.61,9431
2018/08/03,14:31:00,107.62,107.66,107.61,107.66,20901
2018/08/03,14:32:00,107.65,107.67,107.62,107.62,25433
2018/08/03,14:33:00,107.63,107.63,107.58,107.58,23361
2018/08/03,14:34:00,107.58,107.59,107.55,107.55,18125
2018/08/03,14:35:00,107.55,107.57,107.54,107.57,13134
2018/08/03,14:36:00,107.56,107.58,107.50,107.52,18353
2018/08/03,14:37:00,107.52,107.53,107.51,107.53,4722
2018/08/03,14:38:00,107.52,107.53,107.51,107.51,8448
2018/08/03,14:39:00,107.51,107.54,107.50,107.51,30678
2018/08/03,14:40:00,107.51,107.55,107.49,107.54,15874
2018/08/03,14:41:00,107.53,107.54,107.52,107.53,10001
2018/08/03,14:42:00,107.53,107.56,107.53,107.55,12299
2018/08/03,14:43:00,107.55,107.60,107.55,107.57,75047
2018/08/03,14:44:00,107.57,107.57,107.55,107.55,22283
2018/08/03,14:45:00,107.55,107.55,107.52,107.53,19308
2018/08/03,14:46:00,107.53,107.53,107.48,107.48,19460
2018/08/03,14:47:00,107.48,107.50,107.46,107.46,28675
2018/08/03,14:48:00,107.47,107.53,107.46,107.53,16352
2018/08/03,14:49:00,107.53,107.53,107.51,107.52,10922
2018/08/03,14:50:00,107.52,107.59,107.51,107.53,24021
2018/08/03,14:51:00,107.53,107.58,107.53,107.56,25287
2018/08/03,14:52:00,107.55,107.55,107.52,107.53,14634
2018/08/03,14:53:00,107.53,107.59,107.53,107.59,28972
2018/08/03,14:54:00,107.59,107.59,107.52,107.54,19761
2018/08/03,14:55:00,107.54,107.56,107.52,107.54,13938
2018/08/03,14:56:00,107.53,107.60,107.53,107.57,21248
2018/08/03,14:57:00,107.57,107.58,107.56,107.56,11353
2018/08/03,14:58:00,107.57,107.62,107.57,107.62,13766
2018/08/03,14:59:00,107.61,107.64,107.61,107.64,13821
2018/08/03,15:00:00,107.64,107.64,107.62,107.63,15046
2018/08/03,15:01:00,107.63,107.65,107.62,107.65,21198
2018/08/03,15:02:00,107.65,107.67,107.64,107.67,14686
2018/08/03,15:03:00,107.66,107.67,107.66,107.66,12946
2018/08/03,15:04:00,107.66,107.68,107.64,107.64,26154
2018/08/03,15:05:00,107.65,107.67,107.65,107.67,20718
2018/08/03,15:06:00,107.67,107.71,107.65,107.70,74044
2018/08/03,15:07:00,107.70,107.70,107.66,107.68,14547
2018/08/03,15:08:00,107.68,107.68,107.65,107.66,34230
2018/08/03,15:09:00,107.65,107.67,107.65,107.67,13390
2018/08/03,15:10:00,107.66,107.69,107.66,107.68,18799
2018/08/03,15:11:00,107.68,107.71,107.68,107.71,15677
2018/08/03,15:12:00,107.71,107.72,107.70,107.72,16230
2018/08/03,15:13:00,107.71,107.77,107.71,107.74,98384
2018/08/03,15:14:00,107.74,107.75,107.70,107.73,19273
2018/08/03,15:15:00,107.73,107.76,107.73,107.73,45967
2018/08/03,15:16:00,107.74,107.74,107.72,107.72,23505
2018/08/03,15:17:00,107.72,107.75,107.70,107.71,23220
2018/08/03,15:18:00,107.71,107.75,107.71,107.75,15716
2018/08/03,15:19:00,107.75,107.75,107.72,107.73,15326
2018/08/03,15:20:00,107.73,107.75,107.72,107.74,20555
2018/08/03,15:21:00,107.74,107.74,107.72,107.74,22884
2018/08/03,15:22:00,107.74,107.74,107.72,107.74,12178
2018/08/03,15:23:00,107.73,107.74,107.70,107.74,20182
2018/08/03,15:24:00,107.74,107.74,107.70,107.71,12986
2018/08/03,15:25:00,107.71,107.73,107.71,107.72,16647
2018/08/03,15:26:00,107.72,107.73,107.69,107.69,15042
2018/08/03,15:27:00,107.69,107.69,107.67,107.68,14728
2018/08/03,15:28:00,107.67,107.68,107.65,107.67,17652
2018/08/03,15:29:00,107.67,107.69,107.67,107.68,23345
2018/08/03,15:30:00,107.67,107.68,107.62,107.62,22156
2018/08/03,15:31:00,107.62,107.65,107.62,107.64,22404
2018/08/03,15:32:00,107.64,107.68,107.63,107.67,31519
2018/08/03,15:33:00,107.67,107.69,107.65,107.69,28273
2018/08/03,15:34:00,107.69,107.69,107.66,107.68,43543
2018/08/03,15:35:00,107.68,107.73,107.68,107.72,39737
2018/08/03,15:36:00,107.72,107.74,107.70,107.74,16937
2018/08/03,15:37:00,107.74,107.74,107.66,107.68,32243
2018/08/03,15:38:00,107.68,107.71,107.68,107.71,39743
2018/08/03,15:39:00,107.71,107.72,107.69,107.72,18657
2018/08/03,15:40:00,107.71,107.71,107.68,107.69,21964
2018/08/03,15:41:00,107.69,107.71,107.68,107.71,12192
2018/08/03,15:42:00,107.70,107.75,107.69,107.74,49438
2018/08/03,15:43:00,107.74,107.76,107.74,107.74,25755
2018/08/03,15:44:00,107.74,107.75,107.72,107.74,38764
2018/08/03,15:45:00,107.74,107.77,107.72,107.76,37664
2018/08/03,15:46:00,107.76,107.77,107.72,107.73,39342
2018/08/03,15:47:00,107.73,107.73,107.71,107.72,37825
2018/08/03,15:48:00,107.72,107.72,107.70,107.71,11953
2018/08/03,15:49:00,107.71,107.73,107.67,107.70,63742
2018/08/03,15:50:00,107.70,107.71,107.69,107.71,20369
2018/08/03,15:51:00,107.70,107.94,107.70,107.91,345805
2018/08/03,15:52:00,107.91,107.91,107.86,107.87,69753
2018/08/03,15:53:00,107.87,107.88,107.85,107.86,58737
2018/08/03,15:54:00,107.86,107.88,107.84,107.86,141860
2018/08/03,15:55:00,107.86,107.87,107.85,107.86,41956
2018/08/03,15:56:00,107.86,107.88,107.85,107.88,94524
2018/08/03,15:57:00,107.88,107.91,107.87,107.91,108673
2018/08/03,15:58:00,107.91,107.93,107.88,107.89,122212
2018/08/03,15:59:00,107.89,107.91,107.85,107.90,248106
2018/08/03,16:00:00,107.90,108.05,107.68,108.04,614482
2018/08/06,09:31:00,108.12,108.19,107.94,108.01,92919
2018/08/06,09:32:00,108.01,108.03,107.80,107.89,80587
2018/08/06,09:33:00,107.87,107.91,107.75,107.88,69249
2018/08/06,09:34:00,107.88,108.01,107.83,107.97,96555
2018/08/06,09:35:00,107.97,108.12,107.95,108.08,175311
2018/08/06,09:36:00,108.08,108.10,107.88,107.89,81084
2018/08/06,09:37:00,107.89,107.91,107.77,107.90,85337
2018/08/06,09:38:00,107.90,108.00,107.77,107.99,72362
2018/08/06,09:39:00,107.99,108.00,107.92,107.97,43819
2018/08/06,09:40:00,107.97,108.00,107.93,107.99,42976
2018/08/06,09:41:00,107.99,107.99,107.89,107.98,75526
2018/08/06,09:42:00,107.98,108.00,107.91,107.91,38106
2018/08/06,09:43:00,107.91,107.99,107.88,107.92,33542
2018/08/06,09:44:00,107.92,107.92,107.83,107.87,52031
2018/08/06,09:45:00,107.87,107.87,107.78,107.78,50516
2018/08/06,09:46:00,107.78,107.79,107.62,107.64,68698
2018/08/06,09:47:00,107.64,107.74,107.60,107.74,44142
2018/08/06,09:48:00,107.74,107.75,107.64,107.71,44564
2018/08/06,09:49:00,107.71,107.85,107.70,107.82,57528
2018/08/06,09:50:00,107.82,107.83,107.79,107.81,59999
2018/08/06,09:51:00,107.80,107.89,107.78,107.89,58507
2018/08/06,09:52:00,107.89,108.01,107.86,107.96,68399
2018/08/06,09:53:00,107.96,108.15,107.96,108.13,108750
2018/08/06,09:54:00,108.14,108.21,108.14,108.18,103915
2018/08/06,09:55:00,108.18,108.18,108.09,108.15,52246
2018/08/06,09:56:00,108.15,108.23,108.15,108.17,54609
2018/08/06,09:57:00,108.17,108.18,108.11,108.12,29223
2018/08/06,09:58:00,108.12,108.14,108.07,108.14,25823
2018/08/06,09:59:00,108.14,108.15,108.11,108.15,30690
2018/08/06,10:00:00,108.14,108.21,108.12,108.15,51117
2018/08/06,10:01:00,108.15,108.18,108.11,108.12,46402
2018/08/06,10:02:00,108.11,108.19,108.11,108.18,34797
2018/08/06,10:03:00,108.18,108.19,108.12,108.14,33645
2018/08/06,10:04:00,108.14,108.18,108.12,108.12,27989
2018/08/06,10:05:00,108.12,108.22,108.12,108.22,33949
2018/08/06,10:06:00,108.22,108.34,108.22,108.30,81572
2018/08/06,10:07:00,108.30,108.40,108.30,108.40,76620
2018/08/06,10:08:00,108.40,108.42,108.36,108.37,97638
2018/08/06,10:09:00,108.37,108.41,108.25,108.25,72519
2018/08/06,10:10:00,108.25,108.33,108.24,108.26,53308
2018/08/06,10:11:00,108.26,108.37,108.25,108.36,53708
2018/08/06,10:12:00,108.35,108.36,108.31,108.32,35625
2018/08/06,10:13:00,108.32,108.33,108.24,108.27,46931
2018/08/06,10:14:00,108.27,108.38,108.27,108.34,53250
2018/08/06,10:15:00,108.34,108.34,108.26,108.28,29048
2018/08/06,10:16:00,108.28,108.28,108.22,108.22,27261
2018/08/06,10:17:00,108.22,108.29,108.21,108.27,42289
2018/08/06,10:18:00,108.27,108.27,108.21,108.21,54554
2018/08/06,10:19:00,108.21,108.22,108.17,108.18,60921
2018/08/06,10:20:00,108.18,108.19,108.08,108.11,68217
2018/08/06,10:21:00,108.11,108.12,108.08,108.09,31876
2018/08/06,10:22:00,108.08,108.09,107.95,107.95,63876
2018/08/06,10:23:00,107.95,107.97,107.91,107.92,41743
2018/08/06,10:24:00,107.91,107.94,107.88,107.93,33211
2018/08/06,10:25:00,107.94,107.97,107.93,107.96,80920
2018/08/06,10:26:00,107.96,107.96,107.82,107.88,49652
2018/08/06,10:27:00,107.88,107.92,107.86,107.91,23863
2018/08/06,10:28:00,107.91,107.92,107.85,107.90,41911
2018/08/06,10:29:00,107.90,107.93,107.84,107.91,35159
2018/08/06,10:30:00,107.91,107.96,107.91,107.93,27812
2018/08/06,10:31:00,107.93,107.93,107.86,107.93,43037
2018/08/06,10:32:00,107.92,108.04,107.92,107.98,45946
2018/08/06,10:33:00,107.98,107.98,107.86,107.97,46987
2018/08/06,10:34:00,107.97,107.99,107.92,107.97,20811
2018/08/06,10:35:00,107.97,108.02,107.96,107.98,18879
2018/08/06,10:36:00,107.98,108.00,107.95,107.97,54474
2018/08/06,10:37:00,107.97,107.97,107.88,107.91,43795
2018/08/06,10:38:00,107.91,107.95,107.90,107.91,15407
2018/08/06,10:39:00,107.91,107.96,107.89,107.93,21884
2018/08/06,10:40:00,107.93,107.94,107.89,107.93,33101
2018/08/06,10:41:00,107.93,107.95,107.90,107.91,20446
2018/08/06,10:42:00,107.91,107.95,107.90,107.94,22231
2018/08/06,10:43:00,107.94,107.97,107.93,107.97,21660
2018/08/06,10:44:00,107.97,108.00,107.96,107.99,13327
2018/08/06,10:45:00,107.99,108.00,107.92,107.92,15987
2018/08/06,10:46:00,107.93,107.98,107.91,107.94,21769
2018/08/06,10:47:00,107.93,107.97,107.87,107.95,43997
2018/08/06,10:48:00,107.95,107.97,107.91,107.95,30416
2018/08/06,10:49:00,107.94,107.97,107.93,107.94,13119
2018/08/06,10:50:00,107.94,107.94,107.85,107.86,26158
2018/08/06,10:51:00,107.86,107.89,107.83,107.84,42366
2018/08/06,10:52:00,107.84,107.94,107.84,107.90,25188
2018/08/06,10:53:00,107.90,107.93,107.87,107.91,16388
2018/08/06,10:54:00,107.91,107.94,107.88,107.88,15806
2018/08/06,10:55:00,107.88,107.97,107.88,107.95,11718
2018/08/06,10:56:00,107.95,107.99,107.93,107.95,16489
2018/08/06,10:57:00,107.95,107.99,107.93,107.93,15239
2018/08/06,10:58:00,107.93,107.94,107.87,107.89,26544
2018/08/06,10:59:00,107.89,107.92,107.86,107.89,15638
2018/08/06,11:00:00,107.89,107.93,107.88,107.89,8060
2018/08/06,11:01:00,107.89,107.95,107.87,107.93,36919
2018/08/06,11:02:00,107.93,107.94,107.90,107.90,10509
2018/08/06,11:03:00,107.91,107.91,107.82,107.85,22864
2018/08/06,11:04:00,107.84,107.86,107.79,107.79,41775
2018/08/06,11:05:00,107.79,107.82,107.76,107.76,27329
2018/08/06,11:06:00,107.76,107.79,107.73,107.74,38786
2018/08/06,11:07:00,107.74,107.75,107.70,107.73,25137
2018/08/06,11:08:00,107.73,107.75,107.70,107.75,52652
2018/08/06,11:09:00,107.75,107.77,107.74,107.76,15368
2018/08/06,11:10:00,107.76,107.78,107.74,107.78,21992
2018/08/06,11:11:00,107.78,107.82,107.77,107.77,33933
2018/08/06,11:12:00,107.78,107.81,107.76,107.76,17129
2018/08/06,11:13:00,107.76,107.80,107.75,107.76,26150
2018/08/06,11:14:00,107.76,107.76,107.70,107.71,31474
2018/08/06,11:15:00,107.71,107.74,107.71,107.71,15919
2018/08/06,11:16:00,107.71,107.72,107.65,107.65,37778
2018/08/06,11:17:00,107.64,107.65,107.60,107.61,32351
2018/08/06,11:18:00,107.61,107.64,107.60,107.60,26613
2018/08/06,11:19:00,107.61,107.61,107.56,107.58,47290
2018/08/06,11:20:00,107.58,107.64,107.58,107.61,27158
2018/08/06,11:21:00,107.61,107.64,107.59,107.60,13105
2018/08/06,11:22:00,107.61,107.66,107.60,107.65,24523
2018/08/06,11:23:00,107.65,107.68,107.64,107.68,29159
2018/08/06,11:24:00,107.68,107.71,107.67,107.68,25826
2018/08/06,11:25:00,107.68,107.73,107.68,107.73,21078
2018/08/06,11:26:00,107.73,107.75,107.70,107.72,18955
2018/08/06,11:27:00,107.72,107.77,107.72,107.77,16100
2018/08/06,11:28:00,107.76,107.78,107.75,107.78,16202
2018/08/06,11:29:00,107.78,107.80,107.76,107.77,29545
2018/08/06,11:30:00,107.77,107.78,107.71,107.73,25248
2018/08/06,11:31:00,107.73,107.78,107.72,107.75,17284
2018/08/06,11:32:00,107.75,107.77,107.73,107.77,12767
2018/08/06,11:33:00,107.78,107.80,107.76,107.78,11983
2018/08/06,11:34:00,107.78,107.85,107.78,107.84,18268
2018/08/06,11:35:00,107.84,107.87,107.83,107.87,18740
2018/08/06,11:36:00,107.87,107.88,107.84,107.88,13535
2018/08/06,11:37:00,107.88,107.91,107.87,107.91,22500
2018/08/06,11:38:00,107.91,107.92,107.89,107.90,26142
2018/08/06,11:39:00,107.89,107.93,107.89,107.91,13132
2018/08/06,11:40:00,107.91,107.94,107.90,107.91,13843
2018/08/06,11:41:00,107.91,107.93,107.90,107.92,13303
2018/08/06,11:42:00,107.92,107.92,107.87,107.88,15227
2018/08/06,11:43:00,107.88,107.91,107.87,107.90,14122
2018/08/06,11:44:00,107.90,107.90,107.87,107.89,12635
2018/08/06,11:45:00,107.89,107.91,107.88,107.90,14722
2018/08/06,11:46:00,107.90,107.91,107.85,107.87,15388
2018/08/06,11:47:00,107.87,107.88,107.85,107.86,15918
2018/08/06,11:48:00,107.86,107.87,107.83,107.85,31465
2018/08/06,11:49:00,107.85,107.86,107.81,107.83,15865
2018/08/06,11:50:00,107.83,107.87,107.83,107.83,24957
2018/08/06,11:51:00,107.83,107.86,107.83,107.84,12838
2018/08/06,11:52:00,107.84,107.86,107.83,107.84,15943
2018/08/06,11:53:00,107.84,107.86,107.83,107.85,15565
2018/08/06,11:54:00,107.85,107.85,107.83,107.84,15899
2018/08/06,11:55:00,107.84,107.90,107.84,107.88,16381
2018/08/06,11:56:00,107.88,107.91,107.88,107.89,14032
2018/08/06,11:57:00,107.89,107.89,107.86,107.86,9636
2018/08/06,11:58:00,107.86,107.88,107.84,107.88,16543
2018/08/06,11:59:00,107.88,107.91,107.87,107.88,13846
2018/08/06,12:00:00,107.88,107.91,107.87,107.89,9319
2018/08/06,12:01:00,107.89,107.92,107.88,107.89,12166
2018/08/06,12:02:00,107.89,107.93,107.88,107.91,18713
2018/08/06,12:03:00,107.91,107.92,107.88,107.90,20222
2018/08/06,12:04:00,107.90,107.93,107.89,107.91,29689
2018/08/06,12:05:00,107.91,107.91,107.90,107.90,11744
2018/08/06,12:06:00,107.91,107.91,107.89,107.90,7016
2018/08/06,12:07:00,107.90,107.91,107.89,107.91,14505
2018/08/06,12:08:00,107.91,107.91,107.88,107.90,18165
2018/08/06,12:09:00,107.90,107.94,107.90,107.94,16923
2018/08/06,12:10:00,107.94,107.94,107.91,107.91,12654
2018/08/06,12:11:00,107.91,108.00,107.91,107.98,64532
2018/08/06,12:12:00,107.98,108.02,107.98,108.02,15236
2018/08/06,12:13:00,108.02,108.13,108.01,108.11,68790
2018/08/06,12:14:00,108.11,108.12,108.09,108.11,17947
2018/08/06,12:15:00,108.11,108.13,108.07,108.08,35922
2018/08/06,12:16:00,108.08,108.11,108.04,108.04,27594
2018/08/06,12:17:00,108.04,108.07,108.02,108.05,19263
2018/08/06,12:18:00,108.05,108.10,108.04,108.09,20813
2018/08/06,12:19:00,108.09,108.11,108.08,108.11,33674
2018/08/06,12:20:00,108.11,108.11,108.08,108.08,26964
2018/08/06,12:21:00,108.08,108.10,108.08,108.09,17001
2018/08/06,12:22:00,108.09,108.10,108.05,108.06,34727
2018/08/06,12:23:00,108.06,108.07,108.03,108.05,18682
2018/08/06,12:24:00,108.05,108.07,108.05,108.06,24407
2018/08/06,12:25:00,108.06,108.07,108.05,108.07,18313
2018/08/06,12:26:00,108.07,108.08,108.06,108.06,26655
2018/08/06,12:27:00,108.06,108.06,107.99,108.02,46751
2018/08/06,12:28:00,108.02,108.04,108.00,108.02,30076
2018/08/06,12:29:00,108.02,108.03,107.94,108.01,63235
2018/08/06,12:30:00,108.01,108.01,107.98,107.99,27149
2018/08/06,12:31:00,107.99,108.01,107.98,108.00,13664
2018/08/06,12:32:00,108.00,108.01,107.98,108.00,26795
2018/08/06,12:33:00,108.00,108.01,107.99,108.01,11799
2018/08/06,12:34:00,108.01,108.03,108.00,108.01,31407
2018/08/06,12:35:00,108.01,108.02,108.00,108.02,12285
2018/08/06,12:36:00,108.02,108.05,108.01,108.04,22269
2018/08/06,12:37:00,108.04,108.05,108.01,108.02,23894
2018/08/06,12:38:00,108.02,108.03,108.00,108.01,20923
2018/08/06,12:39:00,108.01,108.03,108.00,108.02,8897
2018/08/06,12:40:00,108.03,108.03,108.00,108.01,12618
2018/08/06,12:41:00,108.01,108.01,107.97,107.98,15003
2018/08/06,12:42:00,107.98,107.98,107.96,107.97,8553
2018/08/06,12:43:00,107.97,107.98,107.95,107.97,39938
2018/08/06,12:44:00,107.96,108.03,107.96,108.02,19407
2018/08/06,12:45:00,108.01,108.03,108.00,108.01,34412
2018/08/06,12:46:00,108.02,108.02,107.99,108.00,15635
2018/08/06,12:47:00,108.00,108.00,107.97,107.97,11742
2018/08/06,12:48:00,107.97,108.00,107.96,108.00,5302
2018/08/06,12:49:00,107.99,108.00,107.98,108.00,4713
2018/08/06,12:50:00,108.00,108.02,107.99,108.02,7269
2018/08/06,12:51:00,108.02,108.06,108.02,108.04,37152
2018/08/06,12:52:00,108.03,108.04,108.01,108.02,10743
2018/08/06,12:53:00,108.02,108.05,108.02,108.04,25239
2018/08/06,12:54:00,108.04,108.04,108.03,108.04,19018
2018/08/06,12:55:00,108.04,108.09,108.04,108.08,27553
2018/08/06,12:56:00,108.08,108.08,108.05,108.05,18647
2018/08/06,12:57:00,108.05,108.06,108.04,108.05,33474
2018/08/06,12:58:00,108.05,108.08,108.04,108.08,15992
2018/08/06,12:59:00,108.08,108.08,108.06,108.07,12810
2018/08/06,13:00:00,108.07,108.08,108.04,108.08,42557
2018/08/06,13:01:00,108.08,108.10,108.07,108.09,34410
2018/08/06,13:02:00,108.09,108.12,108.08,108.08,23644
2018/08/06,13:03:00,108.08,108.19,108.08,108.17,62723
2018/08/06,13:04:00,108.17,108.19,108.15,108.19,18991
2018/08/06,13:05:00,108.19,108.19,108.17,108.17,14189
2018/08/06,13:06:00,108.18,108.18,108.17,108.18,12409
2018/08/06,13:07:00,108.18,108.19,108.17,108.18,4438
2018/08/06,13:08:00,108.18,108.21,108.18,108.19,33426
2018/08/06,13:09:00,108.19,108.21,108.18,108.20,11891
2018/08/06,13:10:00,108.19,108.22,108.16,108.22,35470
2018/08/06,13:11:00,108.22,108.25,108.20,108.20,17439
2018/08/06,13:12:00,108.20,108.24,108.20,108.24,19128
2018/08/06,13:13:00,108.23,108.24,108.21,108.24,32542
2018/08/06,13:14:00,108.24,108.24,108.16,108.20,81037
2018/08/06,13:15:00,108.20,108.24,108.15,108.16,36294
2018/08/06,13:16:00,108.16,108.16,108.12,108.14,23284
2018/08/06,13:17:00,108.14,108.22,108.14,108.18,75724
2018/08/06,13:18:00,108.18,108.20,108.14,108.15,21133
2018/08/06,13:19:00,108.15,108.21,108.15,108.17,16331
2018/08/06,13:20:00,108.16,108.17,108.15,108.16,8133
2018/08/06,13:21:00,108.16,108.19,108.16,108.16,18316
2018/08/06,13:22:00,108.16,108.17,108.12,108.14,24659
2018/08/06,13:23:00,108.14,108.18,108.14,108.17,13897
2018/08/06,13:24:00,108.17,108.17,108.14,108.17,13573
2018/08/06,13:25:00,108.17,108.19,108.15,108.17,11925
2018/08/06,13:26:00,108.16,108.19,108.16,108.17,7177
2018/08/06,13:27:00,108.16,108.17,108.10,108.11,28448
2018/08/06,13:28:00,108.11,108.14,108.10,108.13,24250
2018/08/06,13:29:00,108.13,108.18,108.13,108.16,11786
2018/08/06,13:30:00,108.16,108.16,108.11,108.15,11119
2018/08/06,13:31:00,108.14,108.16,108.11,108.12,15494
2018/08/06,13:32:00,108.12,108.12,108.07,108.07,22295
2018/08/06,13:33:00,108.08,108.10,108.07,108.07,23439
2018/08/06,13:34:00,108.08,108.12,108.07,108.09,15934
2018/08/06,13:35:00,108.09,108.10,108.06,108.07,7047
2018/08/06,13:36:00,108.07,108.08,108.05,108.05,18460
2018/08/06,13:37:00,108.05,108.08,108.05,108.07,9407
2018/08/06,13:38:00,108.06,108.10,108.06,108.07,8859
2018/08/06,13:39:00,108.07,108.09,108.05,108.06,9669
2018/08/06,13:40:00,108.08,108.08,108.05,108.05,16525
2018/08/06,13:41:00,108.05,108.08,108.05,108.05,19458
2018/08/06,13:42:00,108.05,108.07,108.04,108.06,15863
2018/08/06,13:43:00,108.06,108.06,108.04,108.04,8499
2018/08/06,13:44:00,108.04,108.06,108.03,108.05,12328
2018/08/06,13:45:00,108.06,108.06,108.04,108.05,24518
2018/08/06,13:46:00,108.05,108.06,108.02,108.04,21216
2018/08/06,13:47:00,108.04,108.05,108.03,108.04,19004
2018/08/06,13:48:00,108.04,108.06,108.03,108.05,11920
2018/08/06,13:49:00,108.05,108.06,108.04,108.06,8988
2018/08/06,13:50:00,108.05,108.08,108.05,108.08,20797
2018/08/06,13:51:00,108.08,108.08,108.04,108.04,28468
2018/08/06,13:52:00,108.04,108.05,107.99,108.01,44406
2018/08/06,13:53:00,108.01,108.01,107.99,108.00,11377
2018/08/06,13:54:00,108.00,108.00,107.96,107.96,14649
2018/08/06,13:55:00,107.97,107.97,107.91,107.92,51333
2018/08/06,13:56:00,107.92,107.94,107.87,107.90,49180
2018/08/06,13:57:00,107.90,107.91,107.83,107.84,25371
2018/08/06,13:58:00,107.84,107.88,107.84,107.88,24647
2018/08/06,13:59:00,107.88,107.88,107.84,107.85,15970
2018/08/06,14:00:00,107.85,107.88,107.85,107.87,14014
2018/08/06,14:01:00,107.87,107.88,107.86,107.88,18959
2018/08/06,14:02:00,107.88,107.93,107.88,107.93,15558
2018/08/06,14:03:00,107.93,107.94,107.92,107.94,15944
2018/08/06,14:04:00,107.94,107.94,107.88,107.90,36451
2018/08/06,14:05:00,107.90,107.93,107.89,107.91,16105
2018/08/06,14:06:00,107.91,107.95,107.91,107.95,10783
2018/08/06,14:07:00,107.95,107.98,107.95,107.97,12609
2018/08/06,14:08:00,107.97,107.98,107.92,107.93,16979
2018/08/06,14:09:00,107.93,107.96,107.92,107.94,21070
2018/08/06,14:10:00,107.94,107.95,107.93,107.93,20857
2018/08/06,14:11:00,107.92,107.94,107.92,107.92,14583
2018/08/06,14:12:00,107.92,107.93,107.91,107.92,10840
2018/08/06,14:13:00,107.91,107.96,107.90,107.95,22929
2018/08/06,14:14:00,107.95,107.98,107.93,107.97,13855
2018/08/06,14:15:00,107.98,107.98,107.96,107.98,9695
2018/08/06,14:16:00,107.96,107.97,107.94,107.94,21621
2018/08/06,14:17:00,107.95,107.98,107.94,107.97,11677
2018/08/06,14:18:00,107.97,107.97,107.95,107.97,13184
2018/08/06,14:19:00,107.97,107.99,107.97,107.98,12304
2018/08/06,14:20:00,107.98,107.99,107.97,107.97,13081
2018/08/06,14:21:00,107.97,107.98,107.95,107.95,16286
2018/08/06,14:22:00,107.95,107.98,107.95,107.97,12233
2018/08/06,14:23:00,107.97,107.97,107.94,107.95,14962
2018/08/06,14:24:00,107.95,107.97,107.93,107.97,11925
2018/08/06,14:25:00,107.97,107.98,107.97,107.98,11577
2018/08/06,14:26:00,107.98,108.03,107.97,108.02,42182
2018/08/06,14:27:00,108.02,108.02,108.00,108.00,9602
2018/08/06,14:28:00,108.00,108.04,108.00,108.04,24879
2018/08/06,14:29:00,108.04,108.05,108.03,108.05,15141
2018/08/06,14:30:00,108.05,108.07,108.04,108.06,16294
2018/08/06,14:31:00,108.05,108.07,108.04,108.05,27820
2018/08/06,14:32:00,108.05,108.06,108.04,108.05,33003
2018/08/06,14:33:00,108.05,108.06,108.04,108.05,18732
2018/08/06,14:34:00,108.05,108.06,108.03,108.04,23879
2018/08/06,14:35:00,108.04,108.05,108.03,108.05,27844
2018/08/06,14:36:00,108.05,108.06,108.04,108.06,19863
2018/08/06,14:37:00,108.06,108.08,108.05,108.08,35751
2018/08/06,14:38:00,108.08,108.08,108.06,108.07,22677
2018/08/06,14:39:00,108.07,108.07,108.05,108.07,15078
2018/08/06,14:40:00,108.07,108.11,108.06,108.07,26050
2018/08/06,14:41:00,108.08,108.09,108.06,108.06,21942
2018/08/06,14:42:00,108.06,108.07,108.05,108.05,15722
2018/08/06,14:43:00,108.05,108.08,108.03,108.08,35481
2018/08/06,14:44:00,108.08,108.12,108.07,108.10,53616
2018/08/06,14:45:00,108.10,108.12,108.10,108.12,16708
2018/08/06,14:46:00,108.12,108.12,108.09,108.09,16715
2018/08/06,14:47:00,108.10,108.11,108.09,108.10,8912
2018/08/06,14:48:00,108.10,108.12,108.10,108.11,12062
2018/08/06,14:49:00,108.11,108.13,108.10,108.12,20440
2018/08/06,14:50:00,108.12,108.12,108.11,108.11,15436
2018/08/06,14:51:00,108.12,108.12,108.09,108.10,16417
2018/08/06,14:52:00,108.11,108.11,108.09,108.09,10371
2018/08/06,14:53:00,108.09,108.12,108.09,108.11,11574
2018/08/06,14:54:00,108.11,108.12,108.09,108.10,13632
2018/08/06,14:55:00,108.10,108.12,108.09,108.11,19660
2018/08/06,14:56:00,108.11,108.12,108.09,108.10,16734
2018/08/06,14:57:00,108.10,108.11,108.07,108.07,25634
2018/08/06,14:58:00,108.07,108.08,108.02,108.04,20802
2018/08/06,14:59:00,108.05,108.06,108.04,108.06,12326
2018/08/06,15:00:00,108.06,108.06,108.05,108.05,8372
2018/08/06,15:01:00,108.05,108.06,108.03,108.03,13780
2018/08/06,15:02:00,108.03,108.06,108.03,108.05,13819
2018/08/06,15:03:00,108.05,108.05,108.03,108.03,15119
2018/08/06,15:04:00,108.03,108.06,108.03,108.05,23678
2018/08/06,15:05:00,108.05,108.06,108.05,108.06,18040
2018/08/06,15:06:00,108.06,108.07,108.00,108.03,79802
2018/08/06,15:07:00,108.03,108.05,108.02,108.03,32221
2018/08/06,15:08:00,108.03,108.09,108.03,108.05,24097
2018/08/06,15:09:00,108.05,108.06,108.02,108.04,49041
2018/08/06,15:10:00,108.04,108.07,108.02,108.05,44330
2018/08/06,15:11:00,108.05,108.07,108.03,108.03,16773
2018/08/06,15:12:00,108.03,108.05,108.03,108.05,9694
2018/08/06,15:13:00,108.05,108.05,108.00,108.00,16274
2018/08/06,15:14:00,108.00,108.04,108.00,108.04,12326
2018/08/06,15:15:00,108.04,108.04,108.02,108.02,20941
2018/08/06,15:16:00,108.02,108.04,108.01,108.03,12144
2018/08/06,15:17:00,108.03,108.05,108.03,108.04,12952
2018/08/06,15:18:00,108.05,108.08,108.04,108.07,29062
2018/08/06,15:19:00,108.06,108.06,108.04,108.05,16666
2018/08/06,15:20:00,108.06,108.10,108.06,108.08,27963
2018/08/06,15:21:00,108.09,108.10,108.08,108.09,9574
2018/08/06,15:22:00,108.09,108.10,108.07,108.10,15243
2018/08/06,15:23:00,108.10,108.11,108.10,108.11,14989
2018/08/06,15:24:00,108.11,108.11,108.08,108.09,25841
2018/08/06,15:25:00,108.09,108.11,108.08,108.10,20057
2018/08/06,15:26:00,108.10,108.11,108.09,108.10,11978
2018/08/06,15:27:00,108.10,108.11,108.09,108.11,40887
2018/08/06,15:28:00,108.11,108.12,108.10,108.11,21928
2018/08/06,15:29:00,108.11,108.13,108.10,108.12,14872
2018/08/06,15:30:00,108.12,108.13,108.10,108.12,16908
2018/08/06,15:31:00,108.12,108.13,108.12,108.13,16024
2018/08/06,15:32:00,108.13,108.15,108.12,108.13,43221
2018/08/06,15:33:00,108.13,108.15,108.13,108.15,20397
2018/08/06,15:34:00,108.15,108.16,108.12,108.12,45311
2018/08/06,15:35:00,108.12,108.16,108.11,108.16,29756
2018/08/06,15:36:00,108.16,108.16,108.12,108.12,26339
2018/08/06,15:37:00,108.12,108.12,108.09,108.10,33302
2018/08/06,15:38:00,108.11,108.12,108.10,108.11,15180
2018/08/06,15:39:00,108.11,108.11,108.06,108.07,37968
2018/08/06,15:40:00,108.07,108.09,108.04,108.05,44560
2018/08/06,15:41:00,108.05,108.07,108.04,108.07,28715
2018/08/06,15:42:00,108.06,108.07,108.05,108.06,22280
2018/08/06,15:43:00,108.06,108.09,108.05,108.06,44518
2018/08/06,15:44:00,108.06,108.11,108.05,108.11,26656
2018/08/06,15:45:00,108.11,108.12,108.10,108.10,22627
2018/08/06,15:46:00,108.09,108.15,108.09,108.11,76027
2018/08/06,15:47:00,108.11,108.12,108.08,108.10,29084
2018/08/06,15:48:00,108.10,108.11,108.07,108.07,32196
2018/08/06,15:49:00,108.07,108.08,108.05,108.06,24250
2018/08/06,15:50:00,108.06,108.10,108.05,108.10,45951
2018/08/06,15:51:00,108.09,108.27,108.09,108.16,201318
2018/08/06,15:52:00,108.16,108.17,108.13,108.15,43650
2018/08/06,15:53:00,108.15,108.16,108.09,108.10,63469
2018/08/06,15:54:00,108.10,108.13,108.08,108.09,37125
2018/08/06,15:55:00,108.09,108.10,108.05,108.05,31652
2018/08/06,15:56:00,108.05,108.13,108.05,108.09,100347
2018/08/06,15:57:00,108.09,108.12,108.09,108.11,49288
2018/08/06,15:58:00,108.11,108.13,108.10,108.13,54078
2018/08/06,15:59:00,108.13,108.13,108.07,108.10,169479
2018/08/06,16:00:00,108.10,108.17,108.09,108.13,210018
2018/08/07,09:31:00,108.56,108.77,108.37,108.71,575321
2018/08/07,09:32:00,108.72,108.91,108.68,108.87,173720
2018/08/07,09:33:00,108.87,109.02,108.84,108.97,182685
2018/08/07,09:34:00,108.98,109.03,108.89,108.93,67378
2018/08/07,09:35:00,108.93,109.02,108.88,109.00,117579
2018/08/07,09:36:00,109.01,109.10,109.00,109.09,118134
2018/08/07,09:37:00,109.08,109.08,108.87,108.88,76378
2018/08/07,09:38:00,108.88,108.94,108.74,108.78,98928
2018/08/07,09:39:00,108.77,108.78,108.63,108.64,57310
2018/08/07,09:40:00,108.64,108.65,108.56,108.64,77429
2018/08/07,09:41:00,108.66,108.71,108.60,108.67,69883
2018/08/07,09:42:00,108.67,108.68,108.56,108.61,52166
2018/08/07,09:43:00,108.61,108.69,108.59,108.68,42342
2018/08/07,09:44:00,108.67,108.70,108.64,108.64,46394
2018/08/07,09:45:00,108.64,108.66,108.52,108.52,54120
2018/08/07,09:46:00,108.52,108.54,108.45,108.47,86047
2018/08/07,09:47:00,108.46,108.56,108.44,108.52,40047
2018/08/07,09:48:00,108.54,108.56,108.51,108.56,37628
2018/08/07,09:49:00,108.56,108.58,108.47,108.49,87022
2018/08/07,09:50:00,108.50,108.51,108.17,108.18,143714
2018/08/07,09:51:00,108.18,108.46,108.18,108.39,91036
2018/08/07,09:52:00,108.39,108.47,108.36,108.43,42752
2018/08/07,09:53:00,108.44,108.57,108.44,108.52,42364
2018/08/07,09:54:00,108.52,108.55,108.43,108.47,43617
2018/08/07,09:55:00,108.48,108.50,108.41,108.50,33775
2018/08/07,09:56:00,108.50,108.62,108.50,108.57,77406
2018/08/07,09:57:00,108.57,108.65,108.57,108.65,39424
2018/08/07,09:58:00,108.65,108.74,108.64,108.71,64864
2018/08/07,09:59:00,108.71,108.72,108.64,108.65,47136
2018/08/07,10:00:00,108.65,108.73,108.65,108.72,62211
2018/08/07,10:01:00,108.72,108.79,108.71,108.75,95596
2018/08/07,10:02:00,108.75,108.80,108.63,108.69,81658
2018/08/07,10:03:00,108.70,108.78,108.67,108.75,35625
2018/08/07,10:04:00,108.75,108.79,108.74,108.77,33174
2018/08/07,10:05:00,108.77,108.78,108.73,108.75,57160
2018/08/07,10:06:00,108.75,108.80,108.69,108.78,101008
2018/08/07,10:07:00,108.77,108.81,108.75,108.80,34519
2018/08/07,10:08:00,108.81,108.82,108.76,108.77,28177
2018/08/07,10:09:00,108.77,108.82,108.76,108.77,39578
2018/08/07,10:10:00,108.77,108.84,108.76,108.81,27132
2018/08/07,10:11:00,108.81,108.84,108.79,108.83,56444
2018/08/07,10:12:00,108.84,108.86,108.82,108.84,71248
2018/08/07,10:13:00,108.83,108.88,108.83,108.86,59953
2018/08/07,10:14:00,108.86,108.86,108.78,108.79,28101
2018/08/07,10:15:00,108.79,108.80,108.74,108.79,30874
2018/08/07,10:16:00,108.79,108.82,108.75,108.75,31346
2018/08/07,10:17:00,108.75,108.75,108.70,108.72,37495
2018/08/07,10:18:00,108.72,108.72,108.61,108.65,71861
2018/08/07,10:19:00,108.65,108.69,108.65,108.69,24207
2018/08/07,10:20:00,108.69,108.70,108.64,108.64,42797
2018/08/07,10:21:00,108.63,108.68,108.62,108.65,29228
2018/08/07,10:22:00,108.65,108.68,108.63,108.68,37221
2018/08/07,10:23:00,108.68,108.69,108.65,108.65,29988
2018/08/07,10:24:00,108.66,108.71,108.63,108.71,40460
2018/08/07,10:25:00,108.72,108.77,108.70,108.76,30963
2018/08/07,10:26:00,108.76,108.79,108.73,108.74,24228
2018/08/07,10:27:00,108.74,108.75,108.71,108.75,46267
2018/08/07,10:28:00,108.75,108.78,108.74,108.78,20456
2018/08/07,10:29:00,108.78,108.84,108.78,108.83,27991
2018/08/07,10:30:00,108.83,108.89,108.82,108.86,46308
2018/08/07,10:31:00,108.86,108.98,108.86,108.98,89063
2018/08/07,10:32:00,108.98,108.98,108.88,108.91,52551
2018/08/07,10:33:00,108.91,108.92,108.82,108.85,232438
2018/08/07,10:34:00,108.85,108.86,108.79,108.80,25333
2018/08/07,10:35:00,108.80,108.82,108.76,108.76,43306
2018/08/07,10:36:00,108.76,108.83,108.76,108.81,34005
2018/08/07,10:37:00,108.82,108.84,108.79,108.80,15417
2018/08/07,10:38:00,108.80,108.85,108.79,108.81,35572
2018/08/07,10:39:00,108.80,108.80,108.74,108.78,22851
2018/08/07,10:40:00,108.78,108.79,108.71,108.72,109453
2018/08/07,10:41:00,108.72,108.73,108.66,108.73,60604
2018/08/07,10:42:00,108.73,108.73,108.70,108.73,15776
2018/08/07,10:43:00,108.73,108.78,108.71,108.71,109062
2018/08/07,10:44:00,108.71,108.74,108.67,108.67,29042
2018/08/07,10:45:00,108.67,108.71,108.67,108.70,21810
2018/08/07,10:46:00,108.70,108.71,108.63,108.64,23779
2018/08/07,10:47:00,108.64,108.67,108.61,108.66,40023
2018/08/07,10:48:00,108.65,108.66,108.53,108.54,70173
2018/08/07,10:49:00,108.53,108.56,108.53,108.55,50365
2018/08/07,10:50:00,108.55,108.60,108.53,108.57,38642
2018/08/07,10:51:00,108.57,108.59,108.53,108.57,35919
2018/08/07,10:52:00,108.57,108.60,108.55,108.56,20462
2018/08/07,10:53:00,108.55,108.55,108.49,108.49,39110
2018/08/07,10:54:00,108.48,108.50,108.43,108.50,52331
2018/08/07,10:55:00,108.50,108.57,108.47,108.55,41977
2018/08/07,10:56:00,108.55,108.55,108.50,108.53,21205
2018/08/07,10:57:00,108.53,108.56,108.52,108.53,24109
2018/08/07,10:58:00,108.53,108.54,108.47,108.47,22001
2018/08/07,10:59:00,108.47,108.48,108.41,108.44,28504
2018/08/07,11:00:00,108.45,108.49,108.43,108.48,26491
2018/08/07,11:01:00,108.49,108.49,108.32,108.36,75642
2018/08/07,11:02:00,108.36,108.45,108.35,108.45,22000
2018/08/07,11:03:00,108.46,108.55,108.45,108.51,54145
2018/08/07,11:04:00,108.52,108.57,108.52,108.56,35390
2018/08/07,11:05:00,108.56,108.59,108.55,108.59,22777
2018/08/07,11:06:00,108.59,108.64,108.59,108.62,20016
2018/08/07,11:07:00,108.63,108.63,108.54,108.57,27748
2018/08/07,11:08:00,108.57,108.63,108.57,108.61,23575
2018/08/07,11:09:00,108.60,108.60,108.57,108.57,11163
2018/08/07,11:10:00,108.57,108.60,108.55,108.56,15161
2018/08/07,11:11:00,108.56,108.56,108.48,108.48,27409
2018/08/07,11:12:00,108.48,108.50,108.46,108.49,15821
2018/08/07,11:13:00,108.49,108.49,108.41,108.41,17831
2018/08/07,11:14:00,108.41,108.47,108.40,108.47,22354
2018/08/07,11:15:00,108.47,108.50,108.44,108.49,21309
2018/08/07,11:16:00,108.49,108.50,108.43,108.45,20895
2018/08/07,11:17:00,108.45,108.46,108.43,108.44,19438
2018/08/07,11:18:00,108.44,108.48,108.44,108.48,16144
2018/08/07,11:19:00,108.48,108.49,108.44,108.44,16569
2018/08/07,11:20:00,108.44,108.47,108.39,108.40,33285
2018/08/07,11:21:00,108.40,108.45,108.40,108.45,13084
2018/08/07,11:22:00,108.45,108.45,108.41,108.41,15137
2018/08/07,11:23:00,108.41,108.41,108.37,108.38,22940
2018/08/07,11:24:00,108.38,108.40,108.34,108.39,24429
2018/08/07,11:25:00,108.40,108.43,108.39,108.40,19939
2018/08/07,11:26:00,108.41,108.41,108.37,108.38,20353
2018/08/07,11:27:00,108.38,108.40,108.35,108.36,23970
2018/08/07,11:28:00,108.35,108.36,108.33,108.33,19030
2018/08/07,11:29:00,108.33,108.39,108.30,108.39,25609
2018/08/07,11:30:00,108.39,108.39,108.33,108.33,27014
2018/08/07,11:31:00,108.33,108.34,108.31,108.33,22646
2018/08/07,11:32:00,108.33,108.35,108.33,108.33,66419
2018/08/07,11:33:00,108.33,108.37,108.33,108.35,20661
2018/08/07,11:34:00,108.34,108.36,108.33,108.34,35724
2018/08/07,11:35:00,108.34,108.34,108.28,108.31,29183
2018/08/07,11:36:00,108.32,108.37,108.31,108.36,22603
2018/08/07,11:37:00,108.36,108.38,108.34,108.38,21334
2018/08/07,11:38:00,108.39,108.39,108.32,108.34,25425
2018/08/07,11:39:00,108.34,108.43,108.34,108.42,49449
2018/08/07,11:40:00,108.42,108.42,108.40,108.42,19049
2018/08/07,11:41:00,108.42,108.48,108.42,108.47,31022
2018/08/07,11:42:00,108.47,108.47,108.43,108.45,27259
2018/08/07,11:43:00,108.45,108.46,108.44,108.45,9806
2018/08/07,11:44:00,108.45,108.51,108.45,108.51,38897
2018/08/07,11:45:00,108.51,108.55,108.50,108.54,62472
2018/08/07,11:46:00,108.54,108.56,108.52,108.55,45436
2018/08/07,11:47:00,108.55,108.56,108.53,108.54,35581
2018/08/07,11:48:00,108.53,108.58,108.53,108.57,26276
2018/08/07,11:49:00,108.57,108.63,108.56,108.62,58017
2018/08/07,11:50:00,108.62,108.63,108.56,108.56,26420
2018/08/07,11:51:00,108.56,108.64,108.56,108.63,20345
2018/08/07,11:52:00,108.63,108.64,108.58,108.61,28700
2018/08/07,11:53:00,108.61,108.64,108.60,108.62,17950
2018/08/07,11:54:00,108.62,108.62,108.56,108.57,23657
2018/08/07,11:55:00,108.57,108.62,108.57,108.60,8115
2018/08/07,11:56:00,108.60,108.62,108.59,108.60,20788
2018/08/07,11:57:00,108.59,108.60,108.54,108.54,27742
2018/08/07,11:58:00,108.54,108.58,108.52,108.57,14745
2018/08/07,11:59:00,108.57,108.63,108.57,108.61,22517
2018/08/07,12:00:00,108.62,108.66,108.60,108.61,55958
2018/08/07,12:01:00,108.61,108.63,108.60,108.62,15433
2018/08/07,12:02:00,108.62,108.67,108.62,108.65,24505
2018/08/07,12:03:00,108.66,108.69,108.61,108.67,41407
2018/08/07,12:04:00,108.67,108.67,108.63,108.64,20111
2018/08/07,12:05:00,108.64,108.65,108.62,108.64,18447
2018/08/07,12:06:00,108.64,108.64,108.59,108.61,19301
2018/08/07,12:07:00,108.61,108.64,108.59,108.64,16625
2018/08/07,12:08:00,108.64,108.65,108.63,108.63,16359
2018/08/07,12:09:00,108.63,108.65,108.62,108.64,11999
2018/08/07,12:10:00,108.64,108.67,108.63,108.64,21470
2018/08/07,12:11:00,108.65,108.67,108.64,108.66,10971
2018/08/07,12:12:00,108.66,108.69,108.65,108.69,29453
2018/08/07,12:13:00,108.69,108.70,108.67,108.68,19456
2018/08/07,12:14:00,108.68,108.72,108.67,108.69,15757
2018/08/07,12:15:00,108.69,108.76,108.69,108.75,69967
2018/08/07,12:16:00,108.75,108.78,108.73,108.76,60887
2018/08/07,12:17:00,108.76,108.76,108.73,108.75,21805
2018/08/07,12:18:00,108.75,108.77,108.74,108.77,34730
2018/08/07,12:19:00,108.77,108.79,108.76,108.77,26132
2018/08/07,12:20:00,108.77,108.81,108.77,108.77,56844
2018/08/07,12:21:00,108.77,108.81,108.76,108.81,22275
2018/08/07,12:22:00,108.81,108.84,108.80,108.83,25082
2018/08/07,12:23:00,108.83,108.84,108.80,108.81,25275
2018/08/07,12:24:00,108.80,108.82,108.80,108.81,16695
2018/08/07,12:25:00,108.81,108.84,108.81,108.84,20139
2018/08/07,12:26:00,108.84,108.86,108.82,108.83,44188
2018/08/07,12:27:00,108.82,108.89,108.82,108.89,36442
2018/08/07,12:28:00,108.89,108.91,108.87,108.90,42729
2018/08/07,12:29:00,108.90,108.90,108.86,108.87,30537
2018/08/07,12:30:00,108.87,108.87,108.83,108.84,29791
2018/08/07,12:31:00,108.85,108.85,108.82,108.83,24953
2018/08/07,12:32:00,108.83,108.83,108.78,108.80,20090
2018/08/07,12:33:00,108.79,108.80,108.74,108.75,76733
2018/08/07,12:34:00,108.75,108.81,108.75,108.79,23235
2018/08/07,12:35:00,108.79,108.79,108.74,108.75,35421
2018/08/07,12:36:00,108.75,108.78,108.75,108.78,14928
2018/08/07,12:37:00,108.78,108.79,108.77,108.78,9246
2018/08/07,12:38:00,108.78,108.78,108.74,108.75,32477
2018/08/07,12:39:00,108.74,108.77,108.74,108.76,26302
2018/08/07,12:40:00,108.76,108.79,108.74,108.74,21587
2018/08/07,12:41:00,108.74,108.78,108.74,108.78,22253
2018/08/07,12:42:00,108.78,108.81,108.78,108.78,22716
2018/08/07,12:43:00,108.79,108.79,108.75,108.77,17147
2018/08/07,12:44:00,108.77,108.81,108.77,108.78,12439
2018/08/07,12:45:00,108.78,108.80,108.77,108.79,19556
2018/08/07,12:46:00,108.80,108.81,108.77,108.78,31330
2018/08/07,12:47:00,108.79,108.79,108.77,108.79,13256
2018/08/07,12:48:00,108.79,108.82,108.78,108.78,21791
2018/08/07,12:49:00,108.78,108.82,108.78,108.81,26208
2018/08/07,12:50:00,108.81,108.86,108.80,108.86,19084
2018/08/07,12:51:00,108.86,108.86,108.82,108.85,19591
2018/08/07,12:52:00,108.85,108.85,108.81,108.81,23637
2018/08/07,12:53:00,108.81,108.84,108.81,108.84,7824
2018/08/07,12:54:00,108.84,108.86,108.83,108.85,22294
2018/08/07,12:55:00,108.85,108.86,108.83,108.84,15774
2018/08/07,12:56:00,108.84,108.86,108.83,108.86,14286
2018/08/07,12:57:00,108.86,108.92,108.85,108.90,43671
2018/08/07,12:58:00,108.90,108.91,108.88,108.88,20728
2018/08/07,12:59:00,108.88,108.88,108.85,108.86,15676
2018/08/07,13:00:00,108.86,108.87,108.85,108.86,41764
2018/08/07,13:01:00,108.87,108.88,108.85,108.87,44342
2018/08/07,13:02:00,108.87,108.87,108.82,108.83,29373
2018/08/07,13:03:00,108.83,108.84,108.80,108.81,17542
2018/08/07,13:04:00,108.81,108.84,108.78,108.83,24005
2018/08/07,13:05:00,108.83,108.87,108.83,108.86,21296
2018/08/07,13:06:00,108.86,108.86,108.80,108.80,19105
2018/08/07,13:07:00,108.81,108.81,108.79,108.80,18520
2018/08/07,13:08:00,108.80,108.82,108.79,108.79,17264
2018/08/07,13:09:00,108.79,108.82,108.77,108.82,27436
2018/08/07,13:10:00,108.82,108.85,108.79,108.84,32821
2018/08/07,13:11:00,108.84,108.89,108.84,108.86,47513
2018/08/07,13:12:00,108.86,108.88,108.83,108.86,45814
2018/08/07,13:13:00,108.87,108.87,108.84,108.84,16913
2018/08/07,13:14:00,108.84,108.86,108.82,108.85,20317
2018/08/07,13:15:00,108.85,108.85,108.81,108.83,17066
2018/08/07,13:16:00,108.84,108.84,108.80,108.81,21145
2018/08/07,13:17:00,108.81,108.82,108.79,108.81,19153
2018/08/07,13:18:00,108.80,108.82,108.78,108.80,30145
2018/08/07,13:19:00,108.80,108.80,108.78,108.80,15023
2018/08/07,13:20:00,108.80,108.80,108.78,108.79,14144
2018/08/07,13:21:00,108.79,108.82,108.78,108.82,21957
2018/08/07,13:22:00,108.82,108.83,108.79,108.83,20238
2018/08/07,13:23:00,108.83,108.86,108.83,108.84,29859
2018/08/07,13:24:00,108.83,108.85,108.82,108.83,15466
2018/08/07,13:25:00,108.83,108.83,108.79,108.79,23906
2018/08/07,13:26:00,108.80,108.81,108.77,108.78,21734
2018/08/07,13:27:00,108.78,108.80,108.74,108.74,22980
2018/08/07,13:28:00,108.74,108.75,108.72,108.72,20538
2018/08/07,13:29:00,108.72,108.75,108.71,108.75,28081
2018/08/07,13:30:00,108.75,108.75,108.71,108.72,55360
2018/08/07,13:31:00,108.73,108.76,108.73,108.75,13466
2018/08/07,13:32:00,108.75,108.83,108.75,108.83,39005
2018/08/07,13:33:00,108.83,108.85,108.81,108.84,17170
2018/08/07,13:34:00,108.84,108.85,108.82,108.85,22419
2018/08/07,13:35:00,108.85,108.85,108.83,108.83,7783
2018/08/07,13:36:00,108.83,108.84,108.80,108.80,16905
2018/08/07,13:37:00,108.80,108.82,108.79,108.80,16048
2018/08/07,13:38:00,108.80,108.81,108.79,108.80,9986
2018/08/07,13:39:00,108.80,108.81,108.76,108.81,94881
2018/08/07,13:40:00,108.81,108.81,108.78,108.78,11575
2018/08/07,13:41:00,108.78,108.78,108.71,108.74,53592
2018/08/07,13:42:00,108.74,108.77,108.74,108.75,18696
2018/08/07,13:43:00,108.75,108.77,108.75,108.75,27404
2018/08/07,13:44:00,108.75,108.75,108.72,108.74,20348
2018/08/07,13:45:00,108.74,108.74,108.71,108.71,25522
2018/08/07,13:46:00,108.71,108.75,108.71,108.73,41529
2018/08/07,13:47:00,108.73,108.84,108.73,108.82,110129
2018/08/07,13:48:00,108.84,108.84,108.81,108.81,14832
2018/08/07,13:49:00,108.81,108.82,108.79,108.81,13349
2018/08/07,13:50:00,108.82,108.84,108.80,108.81,19701
2018/08/07,13:51:00,108.80,108.81,108.79,108.81,10557
2018/08/07,13:52:00,108.81,108.85,108.81,108.85,16187
2018/08/07,13:53:00,108.85,109.03,108.84,109.00,209673
2018/08/07,13:54:00,109.00,109.02,108.99,109.00,26747
2018/08/07,13:55:00,109.00,109.00,108.87,108.90,53481
2018/08/07,13:56:00,108.91,108.92,108.87,108.88,16196
2018/08/07,13:57:00,108.88,108.92,108.87,108.92,12142
2018/08/07,13:58:00,108.92,108.95,108.90,108.95,17126
2018/08/07,13:59:00,108.96,108.98,108.95,108.96,19498
2018/08/07,14:00:00,108.97,108.99,108.95,108.98,24242
2018/08/07,14:01:00,108.97,109.00,108.95,108.99,61161
2018/08/07,14:02:00,108.99,109.03,108.99,109.01,42961
2018/08/07,14:03:00,109.01,109.03,108.98,108.99,54670
2018/08/07,14:04:00,108.99,109.02,108.99,109.01,23254
2018/08/07,14:05:00,109.01,109.04,109.00,109.03,34264
2018/08/07,14:06:00,109.03,109.03,109.01,109.03,40222
2018/08/07,14:07:00,109.04,109.07,109.03,109.05,37273
2018/08/07,14:08:00,109.05,109.06,109.02,109.03,34360
2018/08/07,14:09:00,109.04,109.04,108.99,108.99,13658
2018/08/07,14:10:00,108.99,109.00,108.97,108.99,61429
2018/08/07,14:11:00,108.99,108.99,108.95,108.97,23706
2018/08/07,14:12:00,108.97,108.97,108.95,108.97,5344
2018/08/07,14:13:00,108.97,108.98,108.95,108.95,15568
2018/08/07,14:14:00,108.95,108.95,108.92,108.93,17277
2018/08/07,14:15:00,108.94,108.94,108.92,108.93,10685
2018/08/07,14:16:00,108.93,108.96,108.92,108.94,34106
2018/08/07,14:17:00,108.94,108.94,108.93,108.94,18142
2018/08/07,14:18:00,108.94,108.94,108.92,108.93,16635
2018/08/07,14:19:00,108.92,108.93,108.91,108.93,33229
2018/08/07,14:20:00,108.94,108.96,108.93,108.95,31301
2018/08/07,14:21:00,108.95,109.01,108.94,109.01,24289
2018/08/07,14:22:00,109.01,109.03,108.99,109.02,21748
2018/08/07,14:23:00,109.02,109.03,109.00,109.02,15159
2018/08/07,14:24:00,109.02,109.05,109.01,109.04,33133
2018/08/07,14:25:00,109.04,109.06,109.02,109.06,17954
2018/08/07,14:26:00,109.06,109.06,109.03,109.04,17007
2018/08/07,14:27:00,109.04,109.07,109.04,109.06,14167
2018/08/07,14:28:00,109.06,109.06,109.02,109.03,25372
2018/08/07,14:29:00,109.04,109.04,109.02,109.02,12514
2018/08/07,14:30:00,109.02,109.04,109.01,109.03,18554
2018/08/07,14:31:00,109.03,109.04,109.01,109.02,27593
2018/08/07,14:32:00,109.02,109.02,108.99,109.00,19028
2018/08/07,14:33:00,109.00,109.00,108.94,108.96,31081
2018/08/07,14:34:00,108.96,108.97,108.93,108.96,16808
2018/08/07,14:35:00,108.96,108.97,108.96,108.96,9271
2018/08/07,14:36:00,108.96,108.97,108.93,108.94,14786
2018/08/07,14:37:00,108.94,108.96,108.94,108.96,10421
2018/08/07,14:38:00,108.96,108.96,108.94,108.95,11171
2018/08/07,14:39:00,108.94,108.97,108.93,108.96,16520
2018/08/07,14:40:00,108.95,108.97,108.95,108.97,16391
2018/08/07,14:41:00,108.97,108.97,108.95,108.96,10195
2018/08/07,14:42:00,108.96,108.96,108.94,108.95,9793
2018/08/07,14:43:00,108.96,108.96,108.95,108.96,9229
2018/08/07,14:44:00,108.96,108.97,108.95,108.97,25668
2018/08/07,14:45:00,108.96,108.97,108.96,108.97,9897
2018/08/07,14:46:00,108.96,108.99,108.95,108.97,41181
2018/08/07,14:47:00,108.97,108.97,108.95,108.96,9661
2018/08/07,14:48:00,108.96,108.97,108.95,108.96,11543
2018/08/07,14:49:00,108.96,108.97,108.94,108.96,21916
2018/08/07,14:50:00,108.97,108.98,108.95,108.97,20932
2018/08/07,14:51:00,108.97,109.00,108.96,109.00,27516
2018/08/07,14:52:00,109.00,109.00,108.99,108.99,12403
2018/08/07,14:53:00,108.99,109.00,108.97,108.98,19409
2018/08/07,14:54:00,108.98,109.01,108.97,109.00,17050
2018/08/07,14:55:00,109.00,109.01,108.98,109.00,15661
2018/08/07,14:56:00,109.00,109.00,108.98,109.00,12240
2018/08/07,14:57:00,109.00,109.00,108.96,108.99,39894
2018/08/07,14:58:00,108.99,109.01,108.99,109.00,24390
2018/08/07,14:59:00,109.00,109.01,108.99,109.00,55668
2018/08/07,15:00:00,109.00,109.00,108.96,108.99,14515
2018/08/07,15:01:00,108.99,109.02,108.99,109.01,26671
2018/08/07,15:02:00,109.01,109.02,108.98,108.99,13664
2018/08/07,15:03:00,108.99,109.00,108.98,108.98,46037
2018/08/07,15:04:00,108.98,108.98,108.93,108.94,52529
2018/08/07,15:05:00,108.94,108.94,108.91,108.91,24999
2018/08/07,15:06:00,108.92,108.93,108.89,108.89,35972
2018/08/07,15:07:00,108.89,108.93,108.89,108.92,19031
2018/08/07,15:08:00,108.92,108.92,108.88,108.89,17023
2018/08/07,15:09:00,108.89,108.91,108.87,108.88,16706
2018/08/07,15:10:00,108.88,108.89,108.87,108.88,18929
2018/08/07,15:11:00,108.88,108.89,108.85,108.89,28610
2018/08/07,15:12:00,108.89,108.92,108.88,108.90,28327
2018/08/07,15:13:00,108.90,108.93,108.90,108.91,11007
2018/08/07,15:14:00,108.91,108.95,108.90,108.95,21281
2018/08/07,15:15:00,108.95,108.95,108.93,108.94,20068
2018/08/07,15:16:00,108.94,108.95,108.93,108.93,13507
2018/08/07,15:17:00,108.93,108.95,108.93,108.93,13083
2018/08/07,15:18:00,108.93,108.94,108.91,108.92,18166
2018/08/07,15:19:00,108.92,108.94,108.92,108.94,10799
2018/08/07,15:20:00,108.93,108.94,108.92,108.93,15717
2018/08/07,15:21:00,108.93,108.97,108.93,108.96,20265
2018/08/07,15:22:00,108.96,108.97,108.95,108.96,22177
2018/08/07,15:23:00,108.95,108.99,108.94,108.98,29002
2018/08/07,15:24:00,108.98,108.99,108.97,108.99,12218
2018/08/07,15:25:00,108.99,109.00,108.96,108.96,35576
2018/08/07,15:26:00,108.96,108.97,108.94,108.95,32424
2018/08/07,15:27:00,108.95,108.96,108.93,108.95,14342
2018/08/07,15:28:00,108.94,108.94,108.87,108.87,40242
2018/08/07,15:29:00,108.87,108.92,108.87,108.91,43021
2018/08/07,15:30:00,108.91,108.91,108.85,108.85,25467
2018/08/07,15:31:00,108.85,108.87,108.82,108.83,35361
2018/08/07,15:32:00,108.84,108.84,108.79,108.79,42258
2018/08/07,15:33:00,108.79,108.82,108.79,108.81,24606
2018/08/07,15:34:00,108.81,108.83,108.80,108.82,24828
2018/08/07,15:35:00,108.82,108.84,108.81,108.84,18253
2018/08/07,15:36:00,108.84,108.84,108.82,108.82,22234
2018/08/07,15:37:00,108.82,108.83,108.80,108.80,34220
2018/08/07,15:38:00,108.80,108.81,108.80,108.81,33441
2018/08/07,15:39:00,108.81,108.82,108.80,108.82,21772
2018/08/07,15:40:00,108.82,108.87,108.82,108.86,29672
2018/08/07,15:41:00,108.86,108.89,108.85,108.86,29036
2018/08/07,15:42:00,108.86,108.88,108.84,108.88,27902
2018/08/07,15:43:00,108.88,108.89,108.85,108.86,25319
2018/08/07,15:44:00,108.86,108.87,108.83,108.84,15138
2018/08/07,15:45:00,108.84,108.86,108.84,108.85,47991
2018/08/07,15:46:00,108.85,108.89,108.84,108.86,65282
2018/08/07,15:47:00,108.86,108.87,108.83,108.84,51860
2018/08/07,15:48:00,108.85,108.86,108.82,108.85,51063
2018/08/07,15:49:00,108.85,108.87,108.83,108.87,79224
2018/08/07,15:50:00,108.87,108.90,108.86,108.89,44189
2018/08/07,15:51:00,108.89,108.96,108.83,108.86,134263
2018/08/07,15:52:00,108.86,108.86,108.82,108.83,64954
2018/08/07,15:53:00,108.83,108.84,108.82,108.83,43584
2018/08/07,15:54:00,108.83,108.91,108.82,108.90,79613
2018/08/07,15:55:00,108.90,108.93,108.90,108.91,84893
2018/08/07,15:56:00,108.90,108.97,108.90,108.96,143827
2018/08/07,15:57:00,108.95,108.96,108.91,108.94,72205
2018/08/07,15:58:00,108.93,108.96,108.93,108.96,60949
2018/08/07,15:59:00,108.95,108.96,108.88,108.89,185343
2018/08/07,16:00:00,108.88,108.92,108.85,108.88,200226
2018/08/08,09:31:00,109.33,109.37,108.97,109.02,109431
2018/08/08,09:32:00,109.04,109.11,108.94,108.97,67887
2018/08/08,09:33:00,108.97,108.99,108.81,108.87,91112
2018/08/08,09:34:00,108.86,108.93,108.79,108.90,62587
2018/08/08,09:35:00,108.90,109.05,108.85,108.99,70871
2018/08/08,09:36:00,108.99,109.00,108.86,108.90,79290
2018/08/08,09:37:00,108.92,109.00,108.87,109.00,64379
2018/08/08,09:38:00,109.00,109.11,109.00,109.10,55855
2018/08/08,09:39:00,109.10,109.13,109.04,109.12,53830
2018/08/08,09:40:00,109.12,109.15,109.04,109.06,37548
2018/08/08,09:41:00,109.06,109.06,108.99,109.05,47100
2018/08/08,09:42:00,109.05,109.12,109.05,109.10,30636
2018/08/08,09:43:00,109.09,109.11,109.06,109.08,23484
2018/08/08,09:44:00,109.09,109.09,108.99,109.07,43056
2018/08/08,09:45:00,109.07,109.08,108.97,109.08,46991
2018/08/08,09:46:00,109.08,109.14,109.07,109.08,41763
2018/08/08,09:47:00,109.08,109.11,109.04,109.07,34893
2018/08/08,09:48:00,109.07,109.10,108.99,109.09,96957
2018/08/08,09:49:00,109.09,109.13,109.06,109.08,81474
2018/08/08,09:50:00,109.08,109.23,109.07,109.23,188550
2018/08/08,09:51:00,109.23,109.24,109.16,109.20,63472
2018/08/08,09:52:00,109.19,109.22,109.14,109.18,53689
2018/08/08,09:53:00,109.18,109.20,109.15,109.17,62905
2018/08/08,09:54:00,109.17,109.19,108.93,109.00,114876
2018/08/08,09:55:00,108.99,109.05,108.97,109.03,42575
2018/08/08,09:56:00,109.03,109.03,108.93,108.97,32370
2018/08/08,09:57:00,108.97,108.97,108.82,108.83,77190
2018/08/08,09:58:00,108.83,108.83,108.77,108.78,89692
2018/08/08,09:59:00,108.78,108.80,108.76,108.79,120132
2018/08/08,10:00:00,108.79,108.87,108.76,108.86,52659
2018/08/08,10:01:00,108.87,108.92,108.86,108.86,45095
2018/08/08,10:02:00,108.86,108.89,108.80,108.89,34848
2018/08/08,10:03:00,108.88,108.91,108.84,108.87,40365
2018/08/08,10:04:00,108.87,108.89,108.79,108.88,67306
2018/08/08,10:05:00,108.88,108.96,108.85,108.91,30337
2018/08/08,10:06:00,108.91,108.93,108.87,108.90,21931
2018/08/08,10:07:00,108.90,108.93,108.89,108.89,30581
2018/08/08,10:08:00,108.89,108.94,108.87,108.94,45042
2018/08/08,10:09:00,108.93,108.96,108.91,108.95,17942
2018/08/08,10:10:00,108.95,108.99,108.93,108.93,33099
2018/08/08,10:11:00,108.92,109.00,108.92,109.00,29961
2018/08/08,10:12:00,109.00,109.02,108.92,108.96,24584
2018/08/08,10:13:00,108.96,108.98,108.95,108.96,30364
2018/08/08,10:14:00,108.96,108.98,108.96,108.97,22791
2018/08/08,10:15:00,108.97,109.03,108.97,109.00,21806
2018/08/08,10:16:00,109.00,109.00,108.89,108.89,52184
2018/08/08,10:17:00,108.89,109.01,108.89,108.99,25049
2018/08/08,10:18:00,108.99,108.99,108.92,108.93,18293
2018/08/08,10:19:00,108.94,108.99,108.93,108.96,36468
2018/08/08,10:20:00,108.97,108.97,108.87,108.88,35659
2018/08/08,10:21:00,108.88,108.92,108.87,108.90,52092
2018/08/08,10:22:00,108.90,108.96,108.90,108.93,19082
2018/08/08,10:23:00,108.93,108.96,108.88,108.95,24746
2018/08/08,10:24:00,108.95,108.97,108.92,108.93,32676
2018/08/08,10:25:00,108.93,108.95,108.86,108.86,18338
2018/08/08,10:26:00,108.86,108.92,108.85,108.88,21048
2018/08/08,10:27:00,108.88,108.94,108.87,108.91,25566
2018/08/08,10:28:00,108.91,108.91,108.85,108.90,25138
2018/08/08,10:29:00,108.90,108.96,108.90,108.96,26963
2018/08/08,10:30:00,108.96,108.98,108.92,108.92,23420
2018/08/08,10:31:00,108.92,108.97,108.90,108.95,35369
2018/08/08,10:32:00,108.95,108.96,108.92,108.93,24638
2018/08/08,10:33:00,108.93,108.98,108.93,108.94,25861
2018/08/08,10:34:00,108.93,108.94,108.89,108.90,31663
2018/08/08,10:35:00,108.90,108.90,108.84,108.87,26422
2018/08/08,10:36:00,108.87,108.87,108.79,108.86,46836
2018/08/08,10:37:00,108.86,108.86,108.81,108.84,61672
2018/08/08,10:38:00,108.84,108.90,108.82,108.87,27756
2018/08/08,10:39:00,108.87,108.90,108.86,108.88,13659
2018/08/08,10:40:00,108.88,108.91,108.88,108.88,18417
2018/08/08,10:41:00,108.88,108.93,108.88,108.90,28250
2018/08/08,10:42:00,108.90,108.95,108.90,108.94,26290
2018/08/08,10:43:00,108.94,108.98,108.94,108.94,37557
2018/08/08,10:44:00,108.94,108.98,108.94,108.96,24753
2018/08/08,10:45:00,108.95,109.01,108.95,108.99,19427
2018/08/08,10:46:00,109.00,109.05,108.99,109.03,31815
2018/08/08,10:47:00,109.03,109.04,109.02,109.03,16077
2018/08/08,10:48:00,109.03,109.05,109.02,109.03,16794
2018/08/08,10:49:00,109.02,109.06,109.02,109.03,41495
2018/08/08,10:50:00,109.04,109.08,109.02,109.07,44617
2018/08/08,10:51:00,109.08,109.10,109.05,109.08,63618
2018/08/08,10:52:00,109.09,109.12,109.08,109.11,45171
2018/08/08,10:53:00,109.11,109.11,109.04,109.04,38558
2018/08/08,10:54:00,109.04,109.10,109.04,109.09,27445
2018/08/08,10:55:00,109.08,109.20,109.08,109.18,111073
2018/08/08,10:56:00,109.19,109.28,109.19,109.25,98765
2018/08/08,10:57:00,109.25,109.34,109.25,109.30,104117
2018/08/08,10:58:00,109.30,109.33,109.27,109.29,26000
2018/08/08,10:59:00,109.29,109.31,109.26,109.27,19416
2018/08/08,11:00:00,109.27,109.30,109.24,109.29,20342
2018/08/08,11:01:00,109.29,109.32,109.23,109.24,35701
2018/08/08,11:02:00,109.25,109.30,109.22,109.30,25141
2018/08/08,11:03:00,109.30,109.32,109.29,109.31,12019
2018/08/08,11:04:00,109.31,109.32,109.28,109.32,16788
2018/08/08,11:05:00,109.32,109.34,109.30,109.32,16825
2018/08/08,11:06:00,109.32,109.33,109.31,109.31,31220
2018/08/08,11:07:00,109.31,109.34,109.31,109.31,28470
2018/08/08,11:08:00,109.32,109.32,109.28,109.29,28434
2018/08/08,11:09:00,109.29,109.34,109.29,109.33,19136
2018/08/08,11:10:00,109.32,109.33,109.30,109.31,14246
2018/08/08,11:11:00,109.31,109.34,109.30,109.32,24162
2018/08/08,11:12:00,109.32,109.34,109.31,109.34,21622
2018/08/08,11:13:00,109.34,109.39,109.33,109.38,54165
2018/08/08,11:14:00,109.38,109.39,109.32,109.33,78354
2018/08/08,11:15:00,109.33,109.33,109.29,109.30,16314
2018/08/08,11:16:00,109.30,109.33,109.30,109.31,20847
2018/08/08,11:17:00,109.31,109.33,109.30,109.31,16713
2018/08/08,11:18:00,109.31,109.36,109.31,109.32,28345
2018/08/08,11:19:00,109.32,109.36,109.31,109.36,11566
2018/08/08,11:20:00,109.36,109.38,109.34,109.36,18676
2018/08/08,11:21:00,109.36,109.39,109.36,109.37,27916
2018/08/08,11:22:00,109.38,109.39,109.37,109.38,18189
2018/08/08,11:23:00,109.38,109.39,109.32,109.32,21689
2018/08/08,11:24:00,109.32,109.32,109.23,109.23,24503
2018/08/08,11:25:00,109.23,109.25,109.22,109.23,24295
2018/08/08,11:26:00,109.23,109.28,109.21,109.21,27387
2018/08/08,11:27:00,109.21,109.27,109.21,109.27,32943
2018/08/08,11:28:00,109.27,109.32,109.27,109.31,32812
2018/08/08,11:29:00,109.30,109.33,109.30,109.32,22758
2018/08/08,11:30:00,109.32,109.40,109.32,109.38,47499
2018/08/08,11:31:00,109.38,109.41,109.37,109.38,45063
2018/08/08,11:32:00,109.38,109.38,109.33,109.34,32495
2018/08/08,11:33:00,109.34,109.36,109.34,109.35,16007
2018/08/08,11:34:00,109.35,109.35,109.34,109.34,20521
2018/08/08,11:35:00,109.34,109.38,109.34,109.37,20035
2018/08/08,11:36:00,109.37,109.37,109.32,109.33,16848
2018/08/08,11:37:00,109.33,109.36,109.32,109.35,11839
2018/08/08,11:38:00,109.35,109.35,109.33,109.34,13992
2018/08/08,11:39:00,109.34,109.36,109.34,109.35,10687
2018/08/08,11:40:00,109.35,109.36,109.33,109.35,21867
2018/08/08,11:41:00,109.35,109.38,109.35,109.36,16621
2018/08/08,11:42:00,109.36,109.39,109.36,109.38,20563
2018/08/08,11:43:00,109.37,109.40,109.37,109.40,20039
2018/08/08,11:44:00,109.40,109.40,109.39,109.39,10766
2018/08/08,11:45:00,109.39,109.39,109.33,109.34,29572
2018/08/08,11:46:00,109.33,109.36,109.33,109.33,56111
2018/08/08,11:47:00,109.33,109.34,109.24,109.25,33707
2018/08/08,11:48:00,109.25,109.29,109.25,109.29,14462
2018/08/08,11:49:00,109.29,109.29,109.23,109.24,22685
2018/08/08,11:50:00,109.24,109.26,109.23,109.24,11662
2018/08/08,11:51:00,109.23,109.24,109.15,109.15,33788
2018/08/08,11:52:00,109.15,109.16,109.09,109.10,37053
2018/08/08,11:53:00,109.10,109.12,109.08,109.10,21807
2018/08/08,11:54:00,109.10,109.22,109.09,109.17,55092
2018/08/08,11:55:00,109.17,109.19,109.15,109.18,12890
2018/08/08,11:56:00,109.18,109.19,109.14,109.15,13628
2018/08/08,11:57:00,109.15,109.16,109.12,109.12,14284
2018/08/08,11:58:00,109.12,109.14,109.09,109.13,23820
2018/08/08,11:59:00,109.13,109.13,109.10,109.10,11579
2018/08/08,12:00:00,109.10,109.11,109.03,109.05,42641
2018/08/08,12:01:00,109.04,109.05,109.03,109.04,15002
2018/08/08,12:02:00,109.05,109.08,109.03,109.03,41867
2018/08/08,12:03:00,109.03,109.03,108.97,108.98,50890
2018/08/08,12:04:00,108.98,109.02,108.96,109.02,23707
2018/08/08,12:05:00,109.02,109.02,108.98,108.98,7750
2018/08/08,12:06:00,108.98,109.06,108.98,109.03,17616
2018/08/08,12:07:00,109.03,109.05,109.02,109.04,14639
2018/08/08,12:08:00,109.04,109.04,109.00,109.03,16477
2018/08/08,12:09:00,109.03,109.07,109.02,109.04,14240
2018/08/08,12:10:00,109.04,109.07,109.03,109.05,22207
2018/08/08,12:11:00,109.05,109.08,109.03,109.07,24734
2018/08/08,12:12:00,109.07,109.10,109.07,109.07,19641
2018/08/08,12:13:00,109.07,109.12,109.07,109.10,34607
2018/08/08,12:14:00,109.10,109.11,109.08,109.09,19787
2018/08/08,12:15:00,109.09,109.10,109.07,109.07,21756
2018/08/08,12:16:00,109.07,109.11,109.07,109.09,14629
2018/08/08,12:17:00,109.09,109.14,109.09,109.14,9854
2018/08/08,12:18:00,109.14,109.14,109.11,109.12,88283
2018/08/08,12:19:00,109.12,109.17,109.12,109.16,19072
2018/08/08,12:20:00,109.17,109.20,109.15,109.15,30411
2018/08/08,12:21:00,109.16,109.18,109.15,109.16,9466
2018/08/08,12:22:00,109.16,109.19,109.14,109.19,9344
2018/08/08,12:23:00,109.19,109.20,109.15,109.15,17854
2018/08/08,12:24:00,109.15,109.15,109.08,109.11,27493
2018/08/08,12:25:00,109.11,109.11,109.10,109.10,10053
2018/08/08,12:26:00,109.10,109.10,109.07,109.07,11139
2018/08/08,12:27:00,109.08,109.08,109.05,109.07,36673
2018/08/08,12:28:00,109.07,109.10,109.04,109.06,24232
2018/08/08,12:29:00,109.06,109.07,109.05,109.07,16746
2018/08/08,12:30:00,109.07,109.09,109.06,109.09,21504
2018/08/08,12:31:00,109.09,109.09,109.07,109.07,24178
2018/08/08,12:32:00,109.07,109.12,109.07,109.12,50564
2018/08/08,12:33:00,109.13,109.21,109.12,109.20,49171
2018/08/08,12:34:00,109.20,109.20,109.16,109.18,32399
2018/08/08,12:35:00,109.19,109.20,109.18,109.19,10714
2018/08/08,12:36:00,109.18,109.20,109.18,109.20,13003
2018/08/08,12:37:00,109.20,109.23,109.20,109.22,25807
2018/08/08,12:38:00,109.21,109.23,109.20,109.23,12907
2018/08/08,12:39:00,109.23,109.23,109.19,109.21,21659
2018/08/08,12:40:00,109.21,109.22,109.19,109.22,13216
2018/08/08,12:41:00,109.22,109.22,109.17,109.17,7471
2018/08/08,12:42:00,109.17,109.19,109.16,109.17,12305
2018/08/08,12:43:00,109.17,109.18,109.15,109.15,6406
2018/08/08,12:44:00,109.15,109.19,109.15,109.16,22461
2018/08/08,12:45:00,109.16,109.18,109.15,109.17,9908
2018/08/08,12:46:00,109.17,109.20,109.17,109.18,7709
2018/08/08,12:47:00,109.19,109.21,109.16,109.18,12039
2018/08/08,12:48:00,109.18,109.19,109.17,109.17,5666
2018/08/08,12:49:00,109.17,109.18,109.16,109.18,9289
2018/08/08,12:50:00,109.18,109.19,109.17,109.19,9962
2018/08/08,12:51:00,109.19,109.19,109.16,109.17,16445
2018/08/08,12:52:00,109.17,109.17,109.14,109.14,29882
2018/08/08,12:53:00,109.15,109.15,109.09,109.10,40947
2018/08/08,12:54:00,109.10,109.10,109.07,109.08,18848
2018/08/08,12:55:00,109.08,109.09,109.05,109.07,31206
2018/08/08,12:56:00,109.07,109.08,109.05,109.07,17096
2018/08/08,12:57:00,109.07,109.10,109.07,109.08,18489
2018/08/08,12:58:00,109.08,109.13,109.07,109.13,28497
2018/08/08,12:59:00,109.13,109.14,109.10,109.10,13345
2018/08/08,13:00:00,109.10,109.16,109.10,109.15,15957
2018/08/08,13:01:00,109.15,109.17,109.14,109.17,15288
2018/08/08,13:02:00,109.17,109.17,109.13,109.14,10450
2018/08/08,13:03:00,109.14,109.17,109.12,109.15,16380
2018/08/08,13:04:00,109.16,109.16,109.11,109.13,23419
2018/08/08,13:05:00,109.13,109.18,109.13,109.17,19450
2018/08/08,13:06:00,109.17,109.18,109.15,109.16,17820
2018/08/08,13:07:00,109.16,109.17,109.13,109.14,33451
2018/08/08,13:08:00,109.14,109.16,109.13,109.15,39702
2018/08/08,13:09:00,109.15,109.16,109.10,109.13,22218
2018/08/08,13:10:00,109.13,109.14,109.09,109.12,24278
2018/08/08,13:11:00,109.12,109.14,109.12,109.13,16798
2018/08/08,13:12:00,109.13,109.18,109.12,109.18,27727
2018/08/08,13:13:00,109.18,109.19,109.18,109.19,21690
2018/08/08,13:14:00,109.19,109.19,109.17,109.17,11441
2018/08/08,13:15:00,109.17,109.21,109.17,109.21,12694
2018/08/08,13:16:00,109.21,109.24,109.20,109.23,11787
2018/08/08,13:17:00,109.23,109.23,109.20,109.20,13617
2018/08/08,13:18:00,109.20,109.23,109.18,109.22,30654
2018/08/08,13:19:00,109.23,109.23,109.21,109.22,7004
2018/08/08,13:20:00,109.22,109.24,109.21,109.24,13811
2018/08/08,13:21:00,109.24,109.25,109.23,109.24,18253
2018/08/08,13:22:00,109.23,109.24,109.22,109.24,10965
2018/08/08,13:23:00,109.24,109.24,109.23,109.23,56547
2018/08/08,13:24:00,109.23,109.25,109.23,109.24,13511
2018/08/08,13:25:00,109.24,109.28,109.23,109.26,34709
2018/08/08,13:26:00,109.26,109.28,109.25,109.27,9002
2018/08/08,13:27:00,109.26,109.28,109.26,109.28,7872
2018/08/08,13:28:00,109.28,109.28,109.24,109.25,15792
2018/08/08,13:29:00,109.25,109.25,109.18,109.18,21460
2018/08/08,13:30:00,109.18,109.22,109.18,109.21,18557
2018/08/08,13:31:00,109.21,109.26,109.21,109.25,18475
2018/08/08,13:32:00,109.25,109.26,109.24,109.25,10688
2018/08/08,13:33:00,109.25,109.27,109.25,109.26,15777
2018/08/08,13:34:00,109.25,109.26,109.23,109.26,12270
2018/08/08,13:35:00,109.26,109.26,109.21,109.23,9205
2018/08/08,13:36:00,109.23,109.23,109.18,109.19,19950
2018/08/08,13:37:00,109.19,109.21,109.18,109.21,15088
2018/08/08,13:38:00,109.21,109.23,109.21,109.23,8049
2018/08/08,13:39:00,109.23,109.23,109.22,109.23,19004
2018/08/08,13:40:00,109.23,109.23,109.16,109.18,22777
2018/08/08,13:41:00,109.17,109.17,109.14,109.17,66499
2018/08/08,13:42:00,109.17,109.18,109.14,109.14,15058
2018/08/08,13:43:00,109.15,109.17,109.14,109.16,16650
2018/08/08,13:44:00,109.17,109.20,109.16,109.18,21434
2018/08/08,13:45:00,109.18,109.19,109.17,109.17,9394
2018/08/08,13:46:00,109.17,109.20,109.17,109.20,23178
2018/08/08,13:47:00,109.20,109.20,109.18,109.20,6618
2018/08/08,13:48:00,109.20,109.22,109.18,109.20,24105
2018/08/08,13:49:00,109.20,109.24,109.19,109.23,24111
2018/08/08,13:50:00,109.23,109.23,109.21,109.23,10675
2018/08/08,13:51:00,109.23,109.25,109.22,109.23,13284
2018/08/08,13:52:00,109.23,109.24,109.22,109.24,6644
2018/08/08,13:53:00,109.25,109.25,109.24,109.25,7815
2018/08/08,13:54:00,109.25,109.26,109.24,109.25,8349
2018/08/08,13:55:00,109.25,109.26,109.24,109.24,15573
2018/08/08,13:56:00,109.24,109.27,109.23,109.24,16201
2018/08/08,13:57:00,109.24,109.28,109.23,109.26,15022
2018/08/08,13:58:00,109.26,109.27,109.26,109.26,11250
2018/08/08,13:59:00,109.26,109.27,109.25,109.27,11722
2018/08/08,14:00:00,109.27,109.30,109.27,109.29,35009
2018/08/08,14:01:00,109.30,109.30,109.29,109.30,7294
2018/08/08,14:02:00,109.30,109.30,109.28,109.30,10212
2018/08/08,14:03:00,109.29,109.30,109.26,109.27,11354
2018/08/08,14:04:00,109.26,109.27,109.25,109.26,10469
2018/08/08,14:05:00,109.26,109.26,109.23,109.23,6977
2018/08/08,14:06:00,109.23,109.26,109.23,109.25,12242
2018/08/08,14:07:00,109.26,109.26,109.22,109.22,20655
2018/08/08,14:08:00,109.22,109.24,109.20,109.24,26527
2018/08/08,14:09:00,109.24,109.24,109.21,109.21,6976
2018/08/08,14:10:00,109.21,109.22,109.20,109.21,12682
2018/08/08,14:11:00,109.21,109.27,109.20,109.26,42803
2018/08/08,14:12:00,109.26,109.26,109.24,109.25,22534
2018/08/08,14:13:00,109.25,109.27,109.23,109.26,35190
2018/08/08,14:14:00,109.26,109.26,109.25,109.25,12650
2018/08/08,14:15:00,109.25,109.30,109.25,109.29,104353
2018/08/08,14:16:00,109.29,109.30,109.28,109.30,12085
2018/08/08,14:17:00,109.30,109.31,109.28,109.29,28022
2018/08/08,14:18:00,109.29,109.31,109.29,109.30,9563
2018/08/08,14:19:00,109.29,109.30,109.28,109.29,10754
2018/08/08,14:20:00,109.29,109.31,109.28,109.29,13978
2018/08/08,14:21:00,109.29,109.32,109.28,109.32,36000
2018/08/08,14:22:00,109.32,109.33,109.31,109.32,6778
2018/08/08,14:23:00,109.32,109.37,109.32,109.37,12596
2018/08/08,14:24:00,109.37,109.40,109.37,109.38,55298
2018/08/08,14:25:00,109.38,109.41,109.38,109.41,18894
2018/08/08,14:26:00,109.41,109.42,109.40,109.42,21763
2018/08/08,14:27:00,109.42,109.45,109.40,109.44,44527
2018/08/08,14:28:00,109.44,109.47,109.43,109.46,55372
2018/08/08,14:29:00,109.46,109.50,109.46,109.50,41278
2018/08/08,14:30:00,109.50,109.52,109.48,109.50,25376
2018/08/08,14:31:00,109.50,109.52,109.49,109.50,19767
2018/08/08,14:32:00,109.49,109.51,109.48,109.48,18005
2018/08/08,14:33:00,109.48,109.51,109.48,109.49,30410
2018/08/08,14:34:00,109.49,109.49,109.47,109.48,25788
2018/08/08,14:35:00,109.48,109.49,109.44,109.44,18606
2018/08/08,14:36:00,109.44,109.46,109.40,109.40,43339
2018/08/08,14:37:00,109.41,109.43,109.40,109.41,35695
2018/08/08,14:38:00,109.40,109.43,109.40,109.43,17366
2018/08/08,14:39:00,109.42,109.43,109.42,109.43,14488
2018/08/08,14:40:00,109.43,109.43,109.42,109.43,7228
2018/08/08,14:41:00,109.43,109.46,109.42,109.45,30594
2018/08/08,14:42:00,109.44,109.45,109.43,109.44,8637
2018/08/08,14:43:00,109.44,109.44,109.43,109.44,8172
2018/08/08,14:44:00,109.44,109.46,109.44,109.45,23938
2018/08/08,14:45:00,109.45,109.48,109.45,109.48,40444
2018/08/08,14:46:00,109.48,109.48,109.46,109.46,13149
2018/08/08,14:47:00,109.46,109.46,109.45,109.45,12584
2018/08/08,14:48:00,109.45,109.46,109.45,109.46,8608
2018/08/08,14:49:00,109.45,109.46,109.42,109.42,12778
2018/08/08,14:50:00,109.42,109.42,109.39,109.40,31027
2018/08/08,14:51:00,109.40,109.43,109.40,109.42,25808
2018/08/08,14:52:00,109.42,109.43,109.39,109.39,21112
2018/08/08,14:53:00,109.39,109.40,109.38,109.39,10841
2018/08/08,14:54:00,109.39,109.39,109.38,109.39,8344
2018/08/08,14:55:00,109.39,109.43,109.39,109.41,19496
2018/08/08,14:56:00,109.41,109.41,109.40,109.41,27583
2018/08/08,14:57:00,109.41,109.42,109.40,109.41,29060
2018/08/08,14:58:00,109.41,109.43,109.40,109.41,6655
2018/08/08,14:59:00,109.41,109.45,109.41,109.42,17846
2018/08/08,15:00:00,109.42,109.45,109.42,109.42,11735
2018/08/08,15:01:00,109.43,109.44,109.41,109.41,8727
2018/08/08,15:02:00,109.41,109.44,109.40,109.43,17042
2018/08/08,15:03:00,109.43,109.44,109.42,109.44,16796
2018/08/08,15:04:00,109.44,109.48,109.44,109.47,28900
2018/08/08,15:05:00,109.47,109.47,109.46,109.47,3590
2018/08/08,15:06:00,109.47,109.47,109.45,109.47,38305
2018/08/08,15:07:00,109.47,109.47,109.45,109.45,9990
2018/08/08,15:08:00,109.45,109.47,109.44,109.46,33758
2018/08/08,15:09:00,109.46,109.49,109.45,109.47,31182
2018/08/08,15:10:00,109.47,109.49,109.45,109.46,22392
2018/08/08,15:11:00,109.46,109.47,109.45,109.46,16041
2018/08/08,15:12:00,109.46,109.51,109.46,109.50,39141
2018/08/08,15:13:00,109.50,109.52,109.49,109.51,67864
2018/08/08,15:14:00,109.50,109.52,109.49,109.50,21145
2018/08/08,15:15:00,109.50,109.54,109.50,109.53,44236
2018/08/08,15:16:00,109.52,109.54,109.51,109.52,68694
2018/08/08,15:17:00,109.51,109.52,109.50,109.52,20699
2018/08/08,15:18:00,109.52,109.52,109.50,109.51,38153
2018/08/08,15:19:00,109.51,109.52,109.49,109.52,21210
2018/08/08,15:20:00,109.52,109.53,109.50,109.53,24829
2018/08/08,15:21:00,109.53,109.53,109.49,109.50,32071
2018/08/08,15:22:00,109.50,109.51,109.48,109.49,25553
2018/08/08,15:23:00,109.49,109.50,109.48,109.49,13686
2018/08/08,15:24:00,109.48,109.51,109.48,109.49,24290
2018/08/08,15:25:00,109.49,109.49,109.48,109.49,14196
2018/08/08,15:26:00,109.49,109.53,109.49,109.53,20480
2018/08/08,15:27:00,109.53,109.53,109.47,109.50,26097
2018/08/08,15:28:00,109.50,109.51,109.48,109.48,20051
2018/08/08,15:29:00,109.47,109.52,109.47,109.51,46325
2018/08/08,15:30:00,109.51,109.54,109.50,109.54,29758
2018/08/08,15:31:00,109.54,109.57,109.53,109.56,49692
2018/08/08,15:32:00,109.56,109.60,109.55,109.56,56470
2018/08/08,15:33:00,109.56,109.58,109.56,109.57,57158
2018/08/08,15:34:00,109.57,109.63,109.56,109.62,97371
2018/08/08,15:35:00,109.63,109.65,109.62,109.64,41495
2018/08/08,15:36:00,109.65,109.65,109.60,109.60,57532
2018/08/08,15:37:00,109.60,109.60,109.58,109.59,26912
2018/08/08,15:38:00,109.59,109.61,109.59,109.61,37535
2018/08/08,15:39:00,109.60,109.61,109.58,109.60,37618
2018/08/08,15:40:00,109.60,109.61,109.59,109.61,16564
2018/08/08,15:41:00,109.60,109.68,109.60,109.66,65524
2018/08/08,15:42:00,109.66,109.67,109.59,109.61,53457
2018/08/08,15:43:00,109.61,109.61,109.60,109.61,16129
2018/08/08,15:44:00,109.61,109.64,109.61,109.63,33993
2018/08/08,15:45:00,109.62,109.64,109.61,109.62,31155
2018/08/08,15:46:00,109.62,109.62,109.56,109.56,31310
2018/08/08,15:47:00,109.56,109.61,109.56,109.59,72323
2018/08/08,15:48:00,109.58,109.69,109.58,109.64,132862
2018/08/08,15:49:00,109.63,109.65,109.61,109.65,48456
2018/08/08,15:50:00,109.65,109.65,109.57,109.59,68797
2018/08/08,15:51:00,109.59,109.75,109.59,109.67,185271
2018/08/08,15:52:00,109.68,109.68,109.65,109.65,49295
2018/08/08,15:53:00,109.65,109.66,109.60,109.62,133036
2018/08/08,15:54:00,109.62,109.63,109.60,109.60,54221
2018/08/08,15:55:00,109.61,109.61,109.56,109.57,72104
2018/08/08,15:56:00,109.57,109.65,109.56,109.61,120128
2018/08/08,15:57:00,109.60,109.65,109.60,109.61,69946
2018/08/08,15:58:00,109.61,109.62,109.58,109.61,91435
2018/08/08,15:59:00,109.61,109.63,109.56,109.57,192342
2018/08/08,16:00:00,109.57,109.66,109.48,109.49,345642
2018/08/09,09:31:00,109.71,110.00,109.71,109.98,107943
2018/08/09,09:32:00,109.98,110.05,109.96,110.03,219660
2018/08/09,09:33:00,110.04,110.05,109.95,109.99,81437
2018/08/09,09:34:00,110.00,110.00,109.89,109.95,41450
2018/08/09,09:35:00,109.94,109.95,109.80,109.80,48884
2018/08/09,09:36:00,109.80,109.82,109.73,109.77,58041
2018/08/09,09:37:00,109.77,109.89,109.75,109.84,64711
2018/08/09,09:38:00,109.84,109.88,109.81,109.87,76576
2018/08/09,09:39:00,109.88,109.91,109.84,109.90,44075
2018/08/09,09:40:00,109.89,109.96,109.89,109.96,37582
2018/08/09,09:41:00,109.96,110.06,109.96,110.01,146009
2018/08/09,09:42:00,110.01,110.06,110.01,110.02,58747
2018/08/09,09:43:00,110.03,110.08,110.02,110.07,47999
2018/08/09,09:44:00,110.07,110.10,110.01,110.03,44763
2018/08/09,09:45:00,110.03,110.05,110.00,110.00,46127
2018/08/09,09:46:00,110.00,110.06,109.98,110.04,62382
2018/08/09,09:47:00,110.03,110.07,110.02,110.05,34291
2018/08/09,09:48:00,110.05,110.07,110.02,110.06,70342
2018/08/09,09:49:00,110.06,110.07,109.94,109.96,79118
2018/08/09,09:50:00,109.96,110.01,109.95,109.97,37665
2018/08/09,09:51:00,109.98,110.12,109.98,110.12,76061
2018/08/09,09:52:00,110.12,110.16,110.10,110.15,73952
2018/08/09,09:53:00,110.16,110.16,110.09,110.11,39790
2018/08/09,09:54:00,110.11,110.11,110.04,110.06,51515
2018/08/09,09:55:00,110.06,110.10,110.03,110.05,31249
2018/08/09,09:56:00,110.05,110.07,110.03,110.05,36050
2018/08/09,09:57:00,110.05,110.06,109.98,110.04,35883
2018/08/09,09:58:00,110.03,110.05,110.01,110.01,22865
2018/08/09,09:59:00,110.01,110.06,110.01,110.02,27364
2018/08/09,10:00:00,110.02,110.04,109.91,109.91,94737
2018/08/09,10:01:00,109.92,110.00,109.89,109.94,79796
2018/08/09,10:02:00,109.93,109.93,109.88,109.88,35166
2018/08/09,10:03:00,109.89,109.90,109.84,109.87,62634
2018/08/09,10:04:00,109.87,109.95,109.87,109.93,25209
2018/08/09,10:05:00,109.93,109.95,109.88,109.93,46359
2018/08/09,10:06:00,109.93,110.00,109.90,110.00,42800
2018/08/09,10:07:00,110.00,110.05,109.98,109.98,57951
2018/08/09,10:08:00,109.99,110.00,109.93,109.94,30535
2018/08/09,10:09:00,109.94,109.96,109.93,109.94,19012
2018/08/09,10:10:00,109.94,109.98,109.93,109.97,24369
2018/08/09,10:11:00,109.98,109.98,109.86,109.88,83922
2018/08/09,10:12:00,109.89,109.91,109.86,109.86,34742
2018/08/09,10:13:00,109.86,109.87,109.80,109.82,44794
2018/08/09,10:14:00,109.82,109.87,109.80,109.81,27066
2018/08/09,10:15:00,109.81,109.81,109.79,109.80,31129
2018/08/09,10:16:00,109.80,109.85,109.80,109.81,37706
2018/08/09,10:17:00,109.81,109.85,109.77,109.79,28993
2018/08/09,10:18:00,109.80,109.83,109.78,109.79,23981
2018/08/09,10:19:00,109.79,109.80,109.78,109.78,23099
2018/08/09,10:20:00,109.79,109.81,109.76,109.79,31003
2018/08/09,10:21:00,109.79,109.79,109.71,109.77,37497
2018/08/09,10:22:00,109.77,109.83,109.77,109.83,25340
2018/08/09,10:23:00,109.83,109.89,109.83,109.88,35799
2018/08/09,10:24:00,109.88,109.93,109.88,109.92,50103
2018/08/09,10:25:00,109.92,109.99,109.91,109.98,66455
2018/08/09,10:26:00,109.98,109.98,109.95,109.97,25959
2018/08/09,10:27:00,109.97,109.99,109.92,109.95,81303
2018/08/09,10:28:00,109.95,109.98,109.95,109.96,33515
2018/08/09,10:29:00,109.96,109.97,109.95,109.97,21679
2018/08/09,10:30:00,109.95,109.97,109.94,109.95,26021
2018/08/09,10:31:00,109.95,110.00,109.93,109.95,36988
2018/08/09,10:32:00,109.95,109.99,109.95,109.98,27833
2018/08/09,10:33:00,109.98,110.00,109.96,109.96,20104
2018/08/09,10:34:00,109.96,109.97,109.93,109.94,22289
2018/08/09,10:35:00,109.94,109.95,109.93,109.94,23651
2018/08/09,10:36:00,109.94,109.99,109.94,109.99,15335
2018/08/09,10:37:00,109.99,110.01,109.97,109.98,67863
2018/08/09,10:38:00,109.98,110.01,109.98,110.01,32165
2018/08/09,10:39:00,110.02,110.03,110.01,110.02,21354
2018/08/09,10:40:00,110.02,110.05,110.01,110.03,47763
2018/08/09,10:41:00,110.02,110.02,109.98,110.00,28346
2018/08/09,10:42:00,110.00,110.01,109.98,109.99,15383
2018/08/09,10:43:00,109.99,110.03,109.98,109.99,71830
2018/08/09,10:44:00,109.98,110.02,109.96,109.97,32654
2018/08/09,10:45:00,109.97,110.00,109.95,109.96,27921
2018/08/09,10:46:00,109.96,109.99,109.95,109.97,24687
2018/08/09,10:47:00,109.97,109.99,109.94,109.97,36496
2018/08/09,10:48:00,109.97,110.01,109.97,110.01,27050
2018/08/09,10:49:00,110.01,110.01,109.96,109.96,21878
2018/08/09,10:50:00,109.96,110.00,109.96,109.98,20991
2018/08/09,10:51:00,109.98,110.01,109.97,109.98,20008
2018/08/09,10:52:00,109.98,109.99,109.96,109.97,29445
2018/08/09,10:53:00,109.97,109.97,109.91,109.92,26789
2018/08/09,10:54:00,109.92,109.92,109.90,109.91,22546
2018/08/09,10:55:00,109.91,109.95,109.90,109.92,29719
2018/08/09,10:56:00,109.92,109.97,109.92,109.93,33495
2018/08/09,10:57:00,109.93,109.97,109.92,109.96,29412
2018/08/09,10:58:00,109.96,109.98,109.94,109.96,29729
2018/08/09,10:59:00,109.96,109.96,109.92,109.93,26784
2018/08/09,11:00:00,109.93,109.95,109.93,109.94,13631
2018/08/09,11:01:00,109.95,109.99,109.94,109.97,28038
2018/08/09,11:02:00,109.97,110.02,109.97,110.02,30408
2018/08/09,11:03:00,110.02,110.06,110.01,110.04,43842
2018/08/09,11:04:00,110.04,110.08,110.04,110.07,64934
2018/08/09,11:05:00,110.08,110.10,110.07,110.08,35330
2018/08/09,11:06:00,110.09,110.11,110.04,110.06,41887
2018/08/09,11:07:00,110.06,110.08,110.04,110.05,17819
2018/08/09,11:08:00,110.05,110.07,109.99,110.00,32236
2018/08/09,11:09:00,109.99,110.00,109.92,109.93,33393
2018/08/09,11:10:00,109.93,109.93,109.90,109.91,49274
2018/08/09,11:11:00,109.91,109.93,109.87,109.92,28921
2018/08/09,11:12:00,109.91,109.93,109.89,109.93,43350
2018/08/09,11:13:00,109.94,109.99,109.93,109.99,21059
2018/08/09,11:14:00,109.99,110.00,109.97,109.98,20494
2018/08/09,11:15:00,109.97,109.97,109.94,109.95,33056
2018/08/09,11:16:00,109.95,110.00,109.94,109.99,21334
2018/08/09,11:17:00,109.99,110.00,109.97,109.99,16494
2018/08/09,11:18:00,109.99,110.02,109.98,110.01,25481
2018/08/09,11:19:00,110.01,110.04,109.99,110.00,26924
2018/08/09,11:20:00,110.01,110.03,109.99,109.99,15934
2018/08/09,11:21:00,109.99,110.01,109.97,109.98,24358
2018/08/09,11:22:00,109.99,110.01,109.97,109.98,18115
2018/08/09,11:23:00,109.99,109.99,109.96,109.97,27720
2018/08/09,11:24:00,109.97,109.98,109.93,109.94,18205
2018/08/09,11:25:00,109.94,110.00,109.93,110.00,21420
2018/08/09,11:26:00,110.00,110.00,109.94,109.97,33457
2018/08/09,11:27:00,109.97,110.00,109.96,109.98,21186
2018/08/09,11:28:00,109.98,109.99,109.97,109.98,11248
2018/08/09,11:29:00,109.99,110.02,109.98,110.00,12316
2018/08/09,11:30:00,110.00,110.05,109.99,110.03,31534
2018/08/09,11:31:00,110.03,110.04,110.00,110.00,12454
2018/08/09,11:32:00,110.00,110.03,109.99,110.01,24766
2018/08/09,11:33:00,110.01,110.01,109.99,110.00,40357
2018/08/09,11:34:00,110.00,110.01,109.99,110.00,37120
2018/08/09,11:35:00,110.00,110.00,109.97,109.98,35313
2018/08/09,11:36:00,109.98,110.00,109.97,110.00,20609
2018/08/09,11:37:00,110.00,110.00,109.97,109.98,15477
2018/08/09,11:38:00,109.98,110.01,109.98,110.00,18403
2018/08/09,11:39:00,110.00,110.00,109.97,109.99,18993
2018/08/09,11:40:00,109.99,110.00,109.96,109.96,11303
2018/08/09,11:41:00,109.96,110.00,109.96,110.00,21097
2018/08/09,11:42:00,110.00,110.01,109.99,110.01,17673
2018/08/09,11:43:00,110.01,110.01,109.99,110.00,17252
2018/08/09,11:44:00,110.00,110.01,109.99,110.00,29666
2018/08/09,11:45:00,110.00,110.00,109.96,109.98,21124
2018/08/09,11:46:00,109.98,110.00,109.97,109.98,17024
2018/08/09,11:47:00,109.98,110.01,109.93,109.94,33970
2018/08/09,11:48:00,109.94,109.94,109.89,109.91,49477
2018/08/09,11:49:00,109.91,109.92,109.87,109.90,38486
2018/08/09,11:50:00,109.90,109.90,109.84,109.87,20565
2018/08/09,11:51:00,109.86,109.86,109.77,109.79,48317
2018/08/09,11:52:00,109.79,109.86,109.78,109.85,21320
2018/08/09,11:53:00,109.85,109.87,109.82,109.86,20309
2018/08/09,11:54:00,109.86,109.91,109.86,109.91,25508
2018/08/09,11:55:00,109.90,109.92,109.89,109.91,33178
2018/08/09,11:56:00,109.91,109.91,109.88,109.88,10161
2018/08/09,11:57:00,109.88,109.92,109.87,109.92,14816
2018/08/09,11:58:00,109.92,109.93,109.90,109.92,11488
2018/08/09,11:59:00,109.92,109.92,109.90,109.92,24207
2018/08/09,12:00:00,109.92,109.92,109.90,109.91,14862
2018/08/09,12:01:00,109.91,109.92,109.90,109.91,41371
2018/08/09,12:02:00,109.91,109.94,109.91,109.93,22314
2018/08/09,12:03:00,109.93,109.94,109.92,109.94,11271
2018/08/09,12:04:00,109.93,109.94,109.91,109.91,14188
2018/08/09,12:05:00,109.91,109.92,109.90,109.91,16333
2018/08/09,12:06:00,109.91,109.91,109.88,109.88,17395
2018/08/09,12:07:00,109.87,109.88,109.85,109.87,23423
2018/08/09,12:08:00,109.87,109.89,109.86,109.88,15742
2018/08/09,12:09:00,109.89,109.90,109.88,109.90,17637
2018/08/09,12:10:00,109.90,109.90,109.88,109.88,11360
2018/08/09,12:11:00,109.88,109.89,109.88,109.89,8722
2018/08/09,12:12:00,109.89,109.92,109.89,109.91,19398
2018/08/09,12:13:00,109.91,109.93,109.89,109.91,25612
2018/08/09,12:14:00,109.91,109.94,109.91,109.91,15309
2018/08/09,12:15:00,109.91,109.92,109.91,109.91,14830
2018/08/09,12:16:00,109.91,109.93,109.86,109.86,32588
2018/08/09,12:17:00,109.86,109.89,109.85,109.88,26609
2018/08/09,12:18:00,109.88,109.88,109.85,109.87,12381
2018/08/09,12:19:00,109.86,109.87,109.85,109.87,31614
2018/08/09,12:20:00,109.87,109.88,109.87,109.87,9285
2018/08/09,12:21:00,109.88,109.89,109.86,109.89,14379
2018/08/09,12:22:00,109.89,109.92,109.89,109.91,12061
2018/08/09,12:23:00,109.90,109.91,109.89,109.90,9416
2018/08/09,12:24:00,109.89,109.95,109.89,109.94,13612
2018/08/09,12:25:00,109.93,109.95,109.92,109.93,13737
2018/08/09,12:26:00,109.94,109.96,109.93,109.96,17751
2018/08/09,12:27:00,109.96,109.96,109.93,109.96,12669
2018/08/09,12:28:00,109.96,109.97,109.94,109.96,16963
2018/08/09,12:29:00,109.97,109.97,109.95,109.96,9735
2018/08/09,12:30:00,109.96,109.96,109.94,109.95,16963
2018/08/09,12:31:00,109.95,109.96,109.94,109.94,13010
2018/08/09,12:32:00,109.94,109.95,109.93,109.95,9475
2018/08/09,12:33:00,109.95,109.95,109.92,109.93,10219
2018/08/09,12:34:00,109.93,109.97,109.93,109.95,28438
2018/08/09,12:35:00,109.95,109.96,109.94,109.95,14172
2018/08/09,12:36:00,109.95,109.98,109.95,109.98,19096
2018/08/09,12:37:00,109.98,109.98,109.95,109.98,12287
2018/08/09,12:38:00,109.98,109.98,109.95,109.97,9272
2018/08/09,12:39:00,109.96,109.98,109.96,109.97,13502
2018/08/09,12:40:00,109.97,110.00,109.97,109.99,13916
2018/08/09,12:41:00,109.99,109.99,109.97,109.99,17460
2018/08/09,12:42:00,109.99,110.01,109.97,109.98,33745
2018/08/09,12:43:00,109.98,109.98,109.95,109.95,15307
2018/08/09,12:44:00,109.95,109.95,109.92,109.94,28537
2018/08/09,12:45:00,109.94,109.95,109.92,109.94,25938
2018/08/09,12:46:00,109.95,109.95,109.91,109.91,17277
2018/08/09,12:47:00,109.91,109.92,109.90,109.90,17845
2018/08/09,12:48:00,109.90,109.93,109.89,109.92,21690
2018/08/09,12:49:00,109.92,109.93,109.87,109.88,38504
2018/08/09,12:50:00,109.88,109.89,109.87,109.89,27902
2018/08/09,12:51:00,109.89,109.94,109.89,109.94,19375
2018/08/09,12:52:00,109.94,109.96,109.93,109.95,15616
2018/08/09,12:53:00,109.95,109.97,109.94,109.97,60630
2018/08/09,12:54:00,109.97,110.04,109.97,110.02,53764
2018/08/09,12:55:00,110.02,110.04,110.02,110.03,20429
2018/08/09,12:56:00,110.03,110.04,110.01,110.02,57602
2018/08/09,12:57:00,110.02,110.03,110.02,110.02,30479
2018/08/09,12:58:00,110.02,110.03,109.99,109.99,25365
2018/08/09,12:59:00,109.99,110.00,109.99,110.00,16586
2018/08/09,13:00:00,110.00,110.02,110.00,110.02,13433
2018/08/09,13:01:00,110.01,110.02,109.97,109.97,16235
2018/08/09,13:02:00,109.97,109.99,109.93,109.95,51303
2018/08/09,13:03:00,109.95,109.97,109.94,109.97,7530
2018/08/09,13:04:00,109.97,109.97,109.94,109.95,20815
2018/08/09,13:05:00,109.95,109.97,109.94,109.96,15747
2018/08/09,13:06:00,109.96,109.96,109.93,109.94,16468
2018/08/09,13:07:00,109.94,109.97,109.94,109.97,14867
2018/08/09,13:08:00,109.97,109.97,109.94,109.94,22549
2018/08/09,13:09:00,109.94,109.94,109.91,109.94,14937
2018/08/09,13:10:00,109.94,109.96,109.94,109.96,10677
2018/08/09,13:11:00,109.96,109.96,109.93,109.94,8865
2018/08/09,13:12:00,109.94,109.96,109.93,109.95,13693
2018/08/09,13:13:00,109.96,109.98,109.95,109.98,12497
2018/08/09,13:14:00,109.98,109.98,109.97,109.98,15861
2018/08/09,13:15:00,109.98,109.98,109.96,109.97,10448
2018/08/09,13:16:00,109.97,109.99,109.96,109.98,18217
2018/08/09,13:17:00,109.98,109.99,109.97,109.99,8975
2018/08/09,13:18:00,109.99,110.02,109.99,110.00,30218
2018/08/09,13:19:00,110.00,110.02,109.98,110.02,30448
2018/08/09,13:20:00,110.01,110.02,109.99,110.00,12033
2018/08/09,13:21:00,110.00,110.01,109.99,110.01,11098
2018/08/09,13:22:00,110.01,110.02,110.00,110.01,8379
2018/08/09,13:23:00,110.01,110.02,110.00,110.01,12872
2018/08/09,13:24:00,110.00,110.02,109.96,109.99,33819
2018/08/09,13:25:00,109.99,109.99,109.98,109.99,11059
2018/08/09,13:26:00,109.99,109.99,109.98,109.98,17198
2018/08/09,13:27:00,109.98,110.01,109.98,110.01,29454
2018/08/09,13:28:00,110.01,110.01,109.99,109.99,10104
2018/08/09,13:29:00,109.99,110.00,109.99,110.00,7953
2018/08/09,13:30:00,110.00,110.00,109.97,109.97,6843
2018/08/09,13:31:00,109.97,109.98,109.96,109.97,18749
2018/08/09,13:32:00,109.97,109.97,109.96,109.97,6331
2018/08/09,13:33:00,109.97,110.01,109.96,110.00,14972
2018/08/09,13:34:00,110.00,110.01,109.98,110.01,17978
2018/08/09,13:35:00,110.00,110.00,109.96,109.96,20068
2018/08/09,13:36:00,109.97,109.97,109.96,109.97,6511
2018/08/09,13:37:00,109.96,109.98,109.96,109.98,6071
2018/08/09,13:38:00,109.98,109.99,109.96,109.98,11740
2018/08/09,13:39:00,109.98,110.00,109.98,109.99,21537
2018/08/09,13:40:00,109.99,110.04,109.98,110.02,32304
2018/08/09,13:41:00,110.02,110.03,110.01,110.01,12477
2018/08/09,13:42:00,110.02,110.05,110.02,110.05,24311
2018/08/09,13:43:00,110.05,110.06,110.00,110.01,17691
2018/08/09,13:44:00,110.01,110.02,110.00,110.01,12245
2018/08/09,13:45:00,110.01,110.03,110.00,110.02,20391
2018/08/09,13:46:00,110.02,110.02,110.01,110.02,6863
2018/08/09,13:47:00,110.02,110.04,110.01,110.01,14451
2018/08/09,13:48:00,110.00,110.02,110.00,110.02,9325
2018/08/09,13:49:00,110.02,110.02,110.00,110.00,8456
2018/08/09,13:50:00,110.00,110.02,110.00,110.01,9161
2018/08/09,13:51:00,110.02,110.02,110.00,110.01,12299
2018/08/09,13:52:00,110.00,110.01,109.98,109.99,18870
2018/08/09,13:53:00,109.98,109.99,109.96,109.97,12774
2018/08/09,13:54:00,109.96,110.00,109.96,110.00,16645
2018/08/09,13:55:00,110.00,110.02,109.99,109.99,18164
2018/08/09,13:56:00,109.99,110.03,109.99,110.02,16150
2018/08/09,13:57:00,110.02,110.05,110.02,110.03,19236
2018/08/09,13:58:00,110.03,110.06,110.02,110.02,18677
2018/08/09,13:59:00,110.02,110.05,110.02,110.04,12473
2018/08/09,14:00:00,110.04,110.04,110.03,110.04,19226
2018/08/09,14:01:00,110.04,110.04,110.00,110.02,64272
2018/08/09,14:02:00,110.02,110.02,109.98,109.99,23886
2018/08/09,14:03:00,109.98,110.01,109.98,109.99,30597
2018/08/09,14:04:00,109.99,109.99,109.96,109.96,21433
2018/08/09,14:05:00,109.96,109.98,109.96,109.96,33398
2018/08/09,14:06:00,109.97,109.97,109.92,109.95,50169
2018/08/09,14:07:00,109.95,109.95,109.94,109.94,25489
2018/08/09,14:08:00,109.95,109.95,109.94,109.94,33185
2018/08/09,14:09:00,109.94,109.95,109.91,109.92,38785
2018/08/09,14:10:00,109.92,109.92,109.88,109.89,72988
2018/08/09,14:11:00,109.89,109.90,109.88,109.88,14726
2018/08/09,14:12:00,109.89,109.92,109.88,109.92,27930
2018/08/09,14:13:00,109.92,109.94,109.92,109.93,23723
2018/08/09,14:14:00,109.93,109.94,109.90,109.91,13192
2018/08/09,14:15:00,109.90,109.91,109.88,109.89,19346
2018/08/09,14:16:00,109.89,109.90,109.87,109.87,11961
2018/08/09,14:17:00,109.87,109.89,109.84,109.86,38014
2018/08/09,14:18:00,109.86,109.86,109.85,109.86,5678
2018/08/09,14:19:00,109.86,109.86,109.77,109.78,44095
2018/08/09,14:20:00,109.78,109.87,109.78,109.87,34728
2018/08/09,14:21:00,109.86,109.89,109.86,109.89,12073
2018/08/09,14:22:00,109.89,109.91,109.89,109.91,9931
2018/08/09,14:23:00,109.91,109.91,109.89,109.89,17909
2018/08/09,14:24:00,109.89,109.89,109.84,109.88,17413
2018/08/09,14:25:00,109.88,109.90,109.88,109.88,24380
2018/08/09,14:26:00,109.88,109.88,109.85,109.87,16986
2018/08/09,14:27:00,109.87,109.87,109.84,109.86,12682
2018/08/09,14:28:00,109.86,109.90,109.86,109.90,15056
2018/08/09,14:29:00,109.90,109.91,109.88,109.90,18196
2018/08/09,14:30:00,109.90,109.91,109.88,109.89,21818
2018/08/09,14:31:00,109.88,109.90,109.88,109.89,14753
2018/08/09,14:32:00,109.89,109.89,109.86,109.86,27837
2018/08/09,14:33:00,109.86,109.90,109.85,109.90,42033
2018/08/09,14:34:00,109.90,109.94,109.90,109.94,26294
2018/08/09,14:35:00,109.94,109.98,109.94,109.96,42741
2018/08/09,14:36:00,109.95,109.96,109.92,109.94,26229
2018/08/09,14:37:00,109.94,109.95,109.92,109.93,15975
2018/08/09,14:38:00,109.93,109.96,109.93,109.96,5576
2018/08/09,14:39:00,109.96,109.98,109.95,109.98,5614
2018/08/09,14:40:00,109.97,109.98,109.97,109.98,9630
2018/08/09,14:41:00,109.98,109.98,109.97,109.98,5795
2018/08/09,14:42:00,109.98,109.98,109.97,109.98,13918
2018/08/09,14:43:00,109.98,109.99,109.97,109.97,15220
2018/08/09,14:44:00,109.97,109.98,109.93,109.94,17444
2018/08/09,14:45:00,109.94,109.94,109.91,109.91,10893
2018/08/09,14:46:00,109.92,109.95,109.92,109.93,17915
2018/08/09,14:47:00,109.93,109.95,109.92,109.93,8184
2018/08/09,14:48:00,109.93,109.96,109.92,109.93,13658
2018/08/09,14:49:00,109.93,109.95,109.92,109.93,23261
2018/08/09,14:50:00,109.93,109.95,109.91,109.91,17240
2018/08/09,14:51:00,109.92,109.93,109.90,109.91,17156
2018/08/09,14:52:00,109.91,109.93,109.91,109.93,9481
2018/08/09,14:53:00,109.93,109.93,109.91,109.93,10696
2018/08/09,14:54:00,109.93,109.93,109.92,109.92,4735
2018/08/09,14:55:00,109.92,109.93,109.92,109.92,14530
2018/08/09,14:56:00,109.91,109.92,109.91,109.91,8140
2018/08/09,14:57:00,109.90,109.90,109.85,109.86,26388
2018/08/09,14:58:00,109.86,109.87,109.85,109.87,9831
2018/08/09,14:59:00,109.86,109.90,109.86,109.88,27916
2018/08/09,15:00:00,109.88,109.88,109.85,109.86,21401
2018/08/09,15:01:00,109.86,109.87,109.84,109.85,30114
2018/08/09,15:02:00,109.85,109.86,109.84,109.85,6304
2018/08/09,15:03:00,109.85,109.86,109.83,109.86,15650
2018/08/09,15:04:00,109.86,109.88,109.85,109.88,19335
2018/08/09,15:05:00,109.88,109.88,109.86,109.86,7558
2018/08/09,15:06:00,109.86,109.87,109.86,109.87,23136
2018/08/09,15:07:00,109.87,109.87,109.86,109.86,9124
2018/08/09,15:08:00,109.86,109.86,109.83,109.84,45093
2018/08/09,15:09:00,109.84,109.84,109.80,109.82,39492
2018/08/09,15:10:00,109.82,109.82,109.77,109.81,35000
2018/08/09,15:11:00,109.81,109.82,109.80,109.82,9582
2018/08/09,15:12:00,109.82,109.85,109.82,109.83,16351
2018/08/09,15:13:00,109.83,109.85,109.83,109.84,12238
2018/08/09,15:14:00,109.83,109.84,109.79,109.80,14216
2018/08/09,15:15:00,109.80,109.81,109.79,109.79,20271
2018/08/09,15:16:00,109.80,109.80,109.76,109.76,21644
2018/08/09,15:17:00,109.76,109.80,109.76,109.79,14170
2018/08/09,15:18:00,109.78,109.80,109.78,109.80,10383
2018/08/09,15:19:00,109.80,109.81,109.79,109.80,18785
2018/08/09,15:20:00,109.80,109.82,109.80,109.82,9838
2018/08/09,15:21:00,109.82,109.83,109.80,109.82,29587
2018/08/09,15:22:00,109.82,109.82,109.79,109.81,26224
2018/08/09,15:23:00,109.81,109.82,109.79,109.81,16511
2018/08/09,15:24:00,109.81,109.83,109.81,109.82,14891
2018/08/09,15:25:00,109.82,109.83,109.81,109.82,11267
2018/08/09,15:26:00,109.82,109.83,109.81,109.83,13779
2018/08/09,15:27:00,109.82,109.83,109.81,109.82,10323
2018/08/09,15:28:00,109.82,109.82,109.81,109.82,37914
2018/08/09,15:29:00,109.82,109.82,109.81,109.82,6903
2018/08/09,15:30:00,109.82,109.84,109.81,109.83,34416
2018/08/09,15:31:00,109.83,109.86,109.83,109.86,31085
2018/08/09,15:32:00,109.86,109.86,109.83,109.83,17699
2018/08/09,15:33:00,109.83,109.84,109.83,109.83,7142
2018/08/09,15:34:00,109.83,109.84,109.79,109.79,28839
2018/08/09,15:35:00,109.79,109.84,109.79,109.81,32698
2018/08/09,15:36:00,109.81,109.83,109.79,109.81,36665
2018/08/09,15:37:00,109.81,109.82,109.79,109.80,17116
2018/08/09,15:38:00,109.80,109.82,109.78,109.81,33323
2018/08/09,15:39:00,109.81,109.85,109.81,109.85,36352
2018/08/09,15:40:00,109.84,109.87,109.82,109.83,37608
2018/08/09,15:41:00,109.83,109.83,109.79,109.80,25006
2018/08/09,15:42:00,109.80,109.81,109.79,109.80,15460
2018/08/09,15:43:00,109.80,109.81,109.79,109.80,16312
2018/08/09,15:44:00,109.80,109.82,109.79,109.81,18417
2018/08/09,15:45:00,109.81,109.84,109.81,109.83,20022
2018/08/09,15:46:00,109.82,109.82,109.76,109.79,85317
2018/08/09,15:47:00,109.79,109.82,109.79,109.81,50077
2018/08/09,15:48:00,109.81,109.84,109.80,109.83,44859
2018/08/09,15:49:00,109.83,109.83,109.73,109.74,122557
2018/08/09,15:50:00,109.74,109.75,109.60,109.63,143758
2018/08/09,15:51:00,109.67,109.74,109.63,109.66,97495
2018/08/09,15:52:00,109.66,109.72,109.60,109.69,131434
2018/08/09,15:53:00,109.69,109.74,109.62,109.66,134385
2018/08/09,15:54:00,109.66,109.66,109.61,109.62,48262
2018/08/09,15:55:00,109.63,109.73,109.63,109.73,74919
2018/08/09,15:56:00,109.73,109.75,109.65,109.69,85336
2018/08/09,15:57:00,109.69,109.73,109.66,109.69,78068
2018/08/09,15:58:00,109.69,109.71,109.67,109.68,78416
2018/08/09,15:59:00,109.69,109.70,109.65,109.70,166724
2018/08/09,16:00:00,109.70,109.77,109.67,109.67,369412
2018/08/10,09:31:00,109.42,109.45,109.00,109.10,179987
2018/08/10,09:32:00,109.12,109.36,109.08,109.36,110222
2018/08/10,09:33:00,109.35,109.41,109.28,109.41,83490
2018/08/10,09:34:00,109.41,109.41,109.30,109.32,66393
2018/08/10,09:35:00,109.32,109.44,109.30,109.31,84970
2018/08/10,09:36:00,109.31,109.38,109.23,109.36,85412
2018/08/10,09:37:00,109.36,109.54,109.36,109.51,87712
2018/08/10,09:38:00,109.50,109.55,109.41,109.42,55741
2018/08/10,09:39:00,109.43,109.58,109.41,109.57,91754
2018/08/10,09:40:00,109.57,109.62,109.56,109.58,87432
2018/08/10,09:41:00,109.58,109.68,109.56,109.66,79998
2018/08/10,09:42:00,109.66,109.69,109.52,109.52,113252
2018/08/10,09:43:00,109.52,109.52,109.40,109.47,83809
2018/08/10,09:44:00,109.47,109.49,109.44,109.47,61818
2018/08/10,09:45:00,109.47,109.60,109.45,109.60,62340
2018/08/10,09:46:00,109.60,109.64,109.55,109.63,41310
2018/08/10,09:47:00,109.62,109.65,109.56,109.65,32174
2018/08/10,09:48:00,109.65,109.65,109.56,109.62,61831
2018/08/10,09:49:00,109.62,109.62,109.53,109.55,32544
2018/08/10,09:50:00,109.55,109.59,109.48,109.51,41968
2018/08/10,09:51:00,109.51,109.57,109.47,109.56,38790
2018/08/10,09:52:00,109.57,109.57,109.48,109.48,35726
2018/08/10,09:53:00,109.48,109.51,109.45,109.49,36695
2018/08/10,09:54:00,109.49,109.52,109.45,109.50,41919
2018/08/10,09:55:00,109.50,109.50,109.38,109.42,97789
2018/08/10,09:56:00,109.43,109.46,109.28,109.28,83432
2018/08/10,09:57:00,109.28,109.46,109.28,109.43,71870
2018/08/10,09:58:00,109.43,109.43,109.31,109.33,58359
2018/08/10,09:59:00,109.33,109.44,109.30,109.42,35443
2018/08/10,10:00:00,109.42,109.42,109.27,109.27,38735
2018/08/10,10:01:00,109.27,109.27,109.12,109.14,84346
2018/08/10,10:02:00,109.15,109.15,109.10,109.12,37680
2018/08/10,10:03:00,109.12,109.21,109.12,109.15,44924
2018/08/10,10:04:00,109.15,109.19,109.14,109.15,25492
2018/08/10,10:05:00,109.15,109.22,109.14,109.21,28273
2018/08/10,10:06:00,109.21,109.24,109.15,109.22,42463
2018/08/10,10:07:00,109.22,109.38,109.22,109.33,51917
2018/08/10,10:08:00,109.34,109.37,109.29,109.32,33592
2018/08/10,10:09:00,109.32,109.36,109.29,109.34,22604
2018/08/10,10:10:00,109.34,109.35,109.22,109.31,48421
2018/08/10,10:11:00,109.31,109.38,109.31,109.32,28048
2018/08/10,10:12:00,109.31,109.45,109.31,109.41,41077
2018/08/10,10:13:00,109.41,109.47,109.39,109.47,49190
2018/08/10,10:14:00,109.47,109.54,109.46,109.49,57627
2018/08/10,10:15:00,109.49,109.57,109.47,109.54,40662
2018/08/10,10:16:00,109.54,109.59,109.51,109.56,32938
2018/08/10,10:17:00,109.56,109.60,109.56,109.58,23765
2018/08/10,10:18:00,109.58,109.63,109.57,109.60,33468
2018/08/10,10:19:00,109.59,109.62,109.57,109.58,44237
2018/08/10,10:20:00,109.59,109.65,109.55,109.56,24707
2018/08/10,10:21:00,109.56,109.59,109.54,109.54,30781
2018/08/10,10:22:00,109.53,109.57,109.51,109.54,21501
2018/08/10,10:23:00,109.54,109.57,109.52,109.53,24651
2018/08/10,10:24:00,109.53,109.56,109.51,109.52,19059
2018/08/10,10:25:00,109.52,109.57,109.51,109.56,27804
2018/08/10,10:26:00,109.56,109.57,109.51,109.52,59499
2018/08/10,10:27:00,109.52,109.54,109.46,109.54,62053
2018/08/10,10:28:00,109.54,109.55,109.47,109.52,40396
2018/08/10,10:29:00,109.51,109.52,109.42,109.47,54514
2018/08/10,10:30:00,109.47,109.49,109.43,109.49,46567
2018/08/10,10:31:00,109.49,109.49,109.41,109.44,46077
2018/08/10,10:32:00,109.44,109.55,109.44,109.52,83075
2018/08/10,10:33:00,109.52,109.60,109.52,109.57,47246
2018/08/10,10:34:00,109.57,109.64,109.55,109.62,44379
2018/08/10,10:35:00,109.62,109.66,109.62,109.66,29253
2018/08/10,10:36:00,109.65,109.66,109.61,109.63,24883
2018/08/10,10:37:00,109.63,109.66,109.62,109.64,82167
2018/08/10,10:38:00,109.64,109.66,109.48,109.49,55390
2018/08/10,10:39:00,109.49,109.53,109.48,109.50,33999
2018/08/10,10:40:00,109.51,109.57,109.43,109.47,58943
2018/08/10,10:41:00,109.48,109.51,109.45,109.47,27853
2018/08/10,10:42:00,109.47,109.49,109.39,109.41,66891
2018/08/10,10:43:00,109.41,109.44,109.33,109.36,36062
2018/08/10,10:44:00,109.36,109.39,109.32,109.34,22027
2018/08/10,10:45:00,109.34,109.34,109.24,109.26,63514
2018/08/10,10:46:00,109.26,109.26,109.14,109.15,52631
2018/08/10,10:47:00,109.15,109.25,109.13,109.23,44587
2018/08/10,10:48:00,109.23,109.26,109.18,109.21,23861
2018/08/10,10:49:00,109.21,109.34,109.21,109.33,41220
2018/08/10,10:50:00,109.32,109.34,109.31,109.32,22075
2018/08/10,10:51:00,109.32,109.32,109.23,109.25,32151
2018/08/10,10:52:00,109.25,109.26,109.19,109.25,31763
2018/08/10,10:53:00,109.25,109.29,109.21,109.22,27293
2018/08/10,10:54:00,109.22,109.32,109.22,109.32,262432
2018/08/10,10:55:00,109.32,109.37,109.30,109.37,58193
2018/08/10,10:56:00,109.37,109.41,109.36,109.38,26949
2018/08/10,10:57:00,109.38,109.40,109.31,109.32,26258
2018/08/10,10:58:00,109.32,109.37,109.31,109.34,58182
2018/08/10,10:59:00,109.34,109.45,109.34,109.36,41089
2018/08/10,11:00:00,109.35,109.42,109.34,109.42,15400
2018/08/10,11:01:00,109.42,109.47,109.40,109.43,29353
2018/08/10,11:02:00,109.43,109.48,109.39,109.41,14480
2018/08/10,11:03:00,109.40,109.40,109.37,109.37,22834
2018/08/10,11:04:00,109.37,109.40,109.36,109.40,40115
2018/08/10,11:05:00,109.39,109.48,109.39,109.48,37754
2018/08/10,11:06:00,109.48,109.50,109.45,109.45,15610
2018/08/10,11:07:00,109.45,109.51,109.44,109.46,26803
2018/08/10,11:08:00,109.46,109.53,109.46,109.52,29968
2018/08/10,11:09:00,109.52,109.53,109.48,109.48,23834
2018/08/10,11:10:00,109.48,109.48,109.38,109.40,64064
2018/08/10,11:11:00,109.40,109.41,109.36,109.38,17117
2018/08/10,11:12:00,109.38,109.40,109.37,109.37,24430
2018/08/10,11:13:00,109.38,109.38,109.35,109.36,21466
2018/08/10,11:14:00,109.36,109.41,109.35,109.41,15731
2018/08/10,11:15:00,109.41,109.42,109.35,109.42,13392
2018/08/10,11:16:00,109.42,109.46,109.39,109.43,22070
2018/08/10,11:17:00,109.42,109.46,109.40,109.45,13582
2018/08/10,11:18:00,109.45,109.49,109.45,109.47,20478
2018/08/10,11:19:00,109.46,109.48,109.41,109.44,16390
2018/08/10,11:20:00,109.44,109.45,109.40,109.42,17030
2018/08/10,11:21:00,109.42,109.46,109.39,109.43,25460
2018/08/10,11:22:00,109.43,109.50,109.43,109.47,17576
2018/08/10,11:23:00,109.47,109.50,109.42,109.50,35062
2018/08/10,11:24:00,109.50,109.52,109.49,109.50,16381
2018/08/10,11:25:00,109.51,109.59,109.49,109.58,63521
2018/08/10,11:26:00,109.59,109.59,109.55,109.55,10024
2018/08/10,11:27:00,109.55,109.59,109.55,109.56,27350
2018/08/10,11:28:00,109.56,109.57,109.56,109.56,6166
2018/08/10,11:29:00,109.56,109.58,109.53,109.54,21984
2018/08/10,11:30:00,109.53,109.54,109.49,109.49,25666
2018/08/10,11:31:00,109.49,109.54,109.49,109.54,10684
2018/08/10,11:32:00,109.53,109.55,109.52,109.52,23191
2018/08/10,11:33:00,109.53,109.53,109.50,109.50,38319
2018/08/10,11:34:00,109.50,109.60,109.50,109.58,62316
2018/08/10,11:35:00,109.57,109.59,109.56,109.58,13813
2018/08/10,11:36:00,109.58,109.59,109.55,109.55,16291
2018/08/10,11:37:00,109.55,109.56,109.51,109.51,43133
2018/08/10,11:38:00,109.51,109.55,109.51,109.54,15669
2018/08/10,11:39:00,109.53,109.54,109.52,109.52,10395
2018/08/10,11:40:00,109.52,109.53,109.48,109.49,24287
2018/08/10,11:41:00,109.49,109.49,109.48,109.48,11013
2018/08/10,11:42:00,109.48,109.48,109.43,109.43,18332
2018/08/10,11:43:00,109.43,109.44,109.40,109.42,29208
2018/08/10,11:44:00,109.42,109.42,109.33,109.34,32075
2018/08/10,11:45:00,109.34,109.40,109.34,109.38,17619
2018/08/10,11:46:00,109.38,109.41,109.38,109.39,14390
2018/08/10,11:47:00,109.39,109.39,109.33,109.34,17951
2018/08/10,11:48:00,109.34,109.37,109.31,109.37,28151
2018/08/10,11:49:00,109.36,109.42,109.36,109.40,21831
2018/08/10,11:50:00,109.41,109.47,109.41,109.46,23092
2018/08/10,11:51:00,109.45,109.46,109.41,109.41,10198
2018/08/10,11:52:00,109.41,109.42,109.40,109.42,9921
2018/08/10,11:53:00,109.42,109.42,109.35,109.37,20211
2018/08/10,11:54:00,109.37,109.41,109.37,109.40,12719
2018/08/10,11:55:00,109.40,109.45,109.39,109.45,15388
2018/08/10,11:56:00,109.45,109.49,109.43,109.45,43283
2018/08/10,11:57:00,109.45,109.47,109.38,109.41,19329
2018/08/10,11:58:00,109.41,109.45,109.35,109.35,18715
2018/08/10,11:59:00,109.35,109.45,109.33,109.40,28558
2018/08/10,12:00:00,109.40,109.41,109.36,109.37,17444
2018/08/10,12:01:00,109.37,109.37,109.32,109.33,22079
2018/08/10,12:02:00,109.33,109.34,109.26,109.27,32528
2018/08/10,12:03:00,109.28,109.34,109.28,109.31,24488
2018/08/10,12:04:00,109.31,109.32,109.27,109.32,20349
2018/08/10,12:05:00,109.31,109.36,109.31,109.33,17489
2018/08/10,12:06:00,109.33,109.39,109.32,109.39,22477
2018/08/10,12:07:00,109.39,109.41,109.36,109.36,13691
2018/08/10,12:08:00,109.36,109.36,109.29,109.29,10849
2018/08/10,12:09:00,109.29,109.29,109.25,109.28,44341
2018/08/10,12:10:00,109.28,109.29,109.27,109.28,20281
2018/08/10,12:11:00,109.28,109.30,109.27,109.30,20583
2018/08/10,12:12:00,109.30,109.33,109.29,109.31,18715
2018/08/10,12:13:00,109.31,109.32,109.27,109.28,14094
2018/08/10,12:14:00,109.28,109.28,109.25,109.27,13081
2018/08/10,12:15:00,109.27,109.33,109.27,109.33,11043
2018/08/10,12:16:00,109.33,109.35,109.31,109.34,7949
2018/08/10,12:17:00,109.34,109.36,109.34,109.36,18338
2018/08/10,12:18:00,109.36,109.36,109.34,109.36,11246
2018/08/10,12:19:00,109.35,109.38,109.35,109.35,20988
2018/08/10,12:20:00,109.36,109.38,109.36,109.38,10445
2018/08/10,12:21:00,109.38,109.42,109.38,109.39,27160
2018/08/10,12:22:00,109.39,109.41,109.38,109.40,14608
2018/08/10,12:23:00,109.40,109.41,109.37,109.38,25979
2018/08/10,12:24:00,109.38,109.41,109.38,109.39,7318
2018/08/10,12:25:00,109.39,109.39,109.37,109.38,13126
2018/08/10,12:26:00,109.38,109.38,109.30,109.32,68204
2018/08/10,12:27:00,109.32,109.36,109.31,109.35,16670
2018/08/10,12:28:00,109.35,109.38,109.34,109.35,13224
2018/08/10,12:29:00,109.35,109.35,109.31,109.33,45888
2018/08/10,12:30:00,109.33,109.35,109.33,109.35,18562
2018/08/10,12:31:00,109.35,109.36,109.34,109.35,18276
2018/08/10,12:32:00,109.34,109.40,109.34,109.40,14072
2018/08/10,12:33:00,109.40,109.40,109.36,109.38,15281
2018/08/10,12:34:00,109.38,109.44,109.38,109.44,43120
2018/08/10,12:35:00,109.44,109.46,109.43,109.45,14117
2018/08/10,12:36:00,109.45,109.45,109.42,109.43,15120
2018/08/10,12:37:00,109.43,109.46,109.41,109.42,12822
2018/08/10,12:38:00,109.42,109.44,109.41,109.42,8408
2018/08/10,12:39:00,109.42,109.43,109.40,109.41,10747
2018/08/10,12:40:00,109.41,109.43,109.41,109.43,7973
2018/08/10,12:41:00,109.43,109.44,109.40,109.41,16538
2018/08/10,12:42:00,109.41,109.45,109.40,109.45,5260
2018/08/10,12:43:00,109.45,109.46,109.44,109.45,6964
2018/08/10,12:44:00,109.46,109.47,109.44,109.44,14367
2018/08/10,12:45:00,109.44,109.44,109.36,109.36,31317
2018/08/10,12:46:00,109.36,109.38,109.32,109.35,29649
2018/08/10,12:47:00,109.35,109.37,109.32,109.37,8619
2018/08/10,12:48:00,109.37,109.38,109.35,109.36,9353
2018/08/10,12:49:00,109.36,109.37,109.36,109.36,10027
2018/08/10,12:50:00,109.36,109.37,109.34,109.36,14151
2018/08/10,12:51:00,109.36,109.37,109.34,109.36,43145
2018/08/10,12:52:00,109.35,109.36,109.28,109.33,29359
2018/08/10,12:53:00,109.33,109.37,109.33,109.35,9648
2018/08/10,12:54:00,109.35,109.38,109.35,109.37,7067
2018/08/10,12:55:00,109.37,109.39,109.37,109.38,9275
2018/08/10,12:56:00,109.38,109.40,109.37,109.40,9751
2018/08/10,12:57:00,109.39,109.40,109.36,109.39,9349
2018/08/10,12:58:00,109.39,109.39,109.36,109.38,12696
2018/08/10,12:59:00,109.38,109.40,109.37,109.39,12300
2018/08/10,13:00:00,109.39,109.40,109.37,109.38,22777
2018/08/10,13:01:00,109.38,109.38,109.34,109.35,27113
2018/08/10,13:02:00,109.34,109.34,109.33,109.34,5742
2018/08/10,13:03:00,109.34,109.35,109.31,109.32,15022
2018/08/10,13:04:00,109.32,109.33,109.30,109.33,13959
2018/08/10,13:05:00,109.33,109.33,109.29,109.30,8242
2018/08/10,13:06:00,109.30,109.32,109.29,109.30,8873
2018/08/10,13:07:00,109.31,109.33,109.30,109.32,9829
2018/08/10,13:08:00,109.32,109.33,109.29,109.29,17729
2018/08/10,13:09:00,109.29,109.31,109.29,109.31,11340
2018/08/10,13:10:00,109.31,109.35,109.31,109.32,20921
2018/08/10,13:11:00,109.32,109.33,109.31,109.33,7177
2018/08/10,13:12:00,109.33,109.35,109.33,109.33,7916
2018/08/10,13:13:00,109.33,109.35,109.33,109.34,9398
2018/08/10,13:14:00,109.35,109.35,109.30,109.30,16909
2018/08/10,13:15:00,109.30,109.30,109.27,109.29,14964
2018/08/10,13:16:00,109.29,109.29,109.28,109.28,3567
2018/08/10,13:17:00,109.28,109.29,109.28,109.28,6684
2018/08/10,13:18:00,109.28,109.28,109.26,109.27,11232
2018/08/10,13:19:00,109.27,109.29,109.26,109.27,16446
2018/08/10,13:20:00,109.27,109.28,109.19,109.19,45434
2018/08/10,13:21:00,109.19,109.23,109.18,109.23,19318
2018/08/10,13:22:00,109.24,109.26,109.22,109.25,25567
2018/08/10,13:23:00,109.25,109.27,109.22,109.27,40028
2018/08/10,13:24:00,109.27,109.27,109.25,109.25,17134
2018/08/10,13:25:00,109.25,109.25,109.21,109.25,31717
2018/08/10,13:26:00,109.25,109.25,109.22,109.23,5985
2018/08/10,13:27:00,109.23,109.24,109.22,109.23,9012
2018/08/10,13:28:00,109.23,109.26,109.23,109.25,27245
2018/08/10,13:29:00,109.25,109.26,109.21,109.23,16493
2018/08/10,13:30:00,109.23,109.23,109.21,109.21,10586
2018/08/10,13:31:00,109.21,109.25,109.21,109.22,7893
2018/08/10,13:32:00,109.22,109.23,109.20,109.20,20159
2018/08/10,13:33:00,109.20,109.20,109.17,109.18,16366
2018/08/10,13:34:00,109.18,109.20,109.17,109.20,7756
2018/08/10,13:35:00,109.19,109.21,109.19,109.19,77829
2018/08/10,13:36:00,109.18,109.18,109.15,109.17,22841
2018/08/10,13:37:00,109.17,109.19,109.14,109.15,17860
2018/08/10,13:38:00,109.15,109.16,109.09,109.11,44737
2018/08/10,13:39:00,109.11,109.16,109.10,109.15,18481
2018/08/10,13:40:00,109.15,109.15,109.06,109.07,50255
2018/08/10,13:41:00,109.07,109.10,109.07,109.09,122277
2018/08/10,13:42:00,109.09,109.11,109.09,109.09,18007
2018/08/10,13:43:00,109.09,109.10,109.04,109.05,22900
2018/08/10,13:44:00,109.04,109.06,109.03,109.05,11703
2018/08/10,13:45:00,109.05,109.07,109.04,109.05,10276
2018/08/10,13:46:00,109.05,109.05,109.01,109.02,27620
2018/08/10,13:47:00,109.01,109.02,108.93,108.93,93068
2018/08/10,13:48:00,108.93,108.93,108.85,108.88,62825
2018/08/10,13:49:00,108.88,108.88,108.83,108.85,67401
2018/08/10,13:50:00,108.86,108.92,108.86,108.92,28125
2018/08/10,13:51:00,108.93,108.97,108.88,108.89,61215
2018/08/10,13:52:00,108.90,108.90,108.84,108.88,36001
2018/08/10,13:53:00,108.88,108.89,108.83,108.83,31079
2018/08/10,13:54:00,108.83,108.87,108.83,108.87,21372
2018/08/10,13:55:00,108.87,108.89,108.85,108.85,20620
2018/08/10,13:56:00,108.85,108.88,108.85,108.88,10460
2018/08/10,13:57:00,108.88,108.90,108.77,108.78,62575
2018/08/10,13:58:00,108.78,108.87,108.78,108.86,39237
2018/08/10,13:59:00,108.86,108.90,108.85,108.87,27774
2018/08/10,14:00:00,108.87,108.90,108.87,108.90,32719
2018/08/10,14:01:00,108.90,108.94,108.89,108.94,40895
2018/08/10,14:02:00,108.94,108.96,108.92,108.96,25231
2018/08/10,14:03:00,108.96,108.99,108.90,108.91,52923
2018/08/10,14:04:00,108.92,108.96,108.91,108.92,25908
2018/08/10,14:05:00,108.92,108.93,108.90,108.92,25221
2018/08/10,14:06:00,108.92,108.92,108.81,108.87,36966
2018/08/10,14:07:00,108.87,108.90,108.86,108.88,32537
2018/08/10,14:08:00,108.88,108.88,108.85,108.87,33482
2018/08/10,14:09:00,108.87,108.90,108.85,108.87,86254
2018/08/10,14:10:00,108.87,108.89,108.83,108.84,37564
2018/08/10,14:11:00,108.84,108.84,108.81,108.83,35567
2018/08/10,14:12:00,108.83,108.91,108.82,108.91,18622
2018/08/10,14:13:00,108.91,108.94,108.89,108.94,48277
2018/08/10,14:14:00,108.93,108.94,108.83,108.88,56548
2018/08/10,14:15:00,108.88,108.90,108.88,108.89,9381
2018/08/10,14:16:00,108.89,108.90,108.84,108.86,16585
2018/08/10,14:17:00,108.86,108.90,108.86,108.89,26473
2018/08/10,14:18:00,108.88,108.89,108.85,108.88,14288
2018/08/10,14:19:00,108.88,108.88,108.81,108.83,34563
2018/08/10,14:20:00,108.84,108.85,108.83,108.83,16387
2018/08/10,14:21:00,108.83,108.85,108.82,108.82,28213
2018/08/10,14:22:00,108.82,108.82,108.77,108.78,86126
2018/08/10,14:23:00,108.78,108.80,108.75,108.75,33548
2018/08/10,14:24:00,108.75,108.80,108.74,108.80,33147
2018/08/10,14:25:00,108.79,108.79,108.73,108.74,80589
2018/08/10,14:26:00,108.73,108.77,108.73,108.76,34452
2018/08/10,14:27:00,108.77,108.77,108.71,108.71,31421
2018/08/10,14:28:00,108.71,108.73,108.68,108.68,43165
2018/08/10,14:29:00,108.68,108.68,108.51,108.52,124326
2018/08/10,14:30:00,108.52,108.53,108.46,108.47,108819
2018/08/10,14:31:00,108.47,108.55,108.47,108.53,41530
2018/08/10,14:32:00,108.53,108.62,108.51,108.61,47136
2018/08/10,14:33:00,108.60,108.63,108.58,108.61,31408
2018/08/10,14:34:00,108.61,108.65,108.59,108.65,54960
2018/08/10,14:35:00,108.65,108.65,108.38,108.58,110960
2018/08/10,14:36:00,108.58,108.62,108.57,108.60,25154
2018/08/10,14:37:00,108.60,108.70,108.60,108.67,24750
2018/08/10,14:38:00,108.67,108.68,108.63,108.65,19233
2018/08/10,14:39:00,108.64,108.64,108.58,108.60,23066
2018/08/10,14:40:00,108.60,108.64,108.59,108.62,12727
2018/08/10,14:41:00,108.62,108.65,108.60,108.61,26424
2018/08/10,14:42:00,108.61,108.62,108.56,108.57,19015
2018/08/10,14:43:00,108.57,108.61,108.54,108.55,41276
2018/08/10,14:44:00,108.55,108.55,108.51,108.55,39639
2018/08/10,14:45:00,108.55,108.64,108.55,108.62,24455
2018/08/10,14:46:00,108.62,108.63,108.58,108.61,24909
2018/08/10,14:47:00,108.61,108.61,108.54,108.55,23249
2018/08/10,14:48:00,108.55,108.58,108.55,108.56,14344
2018/08/10,14:49:00,108.56,108.61,108.56,108.60,16217
2018/08/10,14:50:00,108.59,108.59,108.53,108.56,33800
2018/08/10,14:51:00,108.58,108.61,108.57,108.61,15786
2018/08/10,14:52:00,108.61,108.64,108.60,108.64,15660
2018/08/10,14:53:00,108.64,108.65,108.61,108.62,31436
2018/08/10,14:54:00,108.63,108.66,108.62,108.64,39080
2018/08/10,14:55:00,108.64,108.67,108.64,108.66,14838
2018/08/10,14:56:00,108.66,108.67,108.65,108.65,21675
2018/08/10,14:57:00,108.65,108.67,108.64,108.67,19718
2018/08/10,14:58:00,108.67,108.70,108.64,108.64,28515
2018/08/10,14:59:00,108.64,108.67,108.63,108.63,33470
2018/08/10,15:00:00,108.63,108.66,108.62,108.63,9437
2018/08/10,15:01:00,108.62,108.62,108.55,108.56,32724
2018/08/10,15:02:00,108.55,108.58,108.52,108.53,28783
2018/08/10,15:03:00,108.52,108.54,108.50,108.52,23818
2018/08/10,15:04:00,108.52,108.58,108.52,108.57,25304
2018/08/10,15:05:00,108.57,108.64,108.57,108.63,45154
2018/08/10,15:06:00,108.64,108.65,108.57,108.60,36739
2018/08/10,15:07:00,108.60,108.60,108.54,108.55,19553
2018/08/10,15:08:00,108.56,108.63,108.55,108.62,18721
2018/08/10,15:09:00,108.62,108.65,108.61,108.61,24046
2018/08/10,15:10:00,108.62,108.62,108.58,108.60,16721
2018/08/10,15:11:00,108.60,108.63,108.57,108.63,51515
2018/08/10,15:12:00,108.62,108.63,108.60,108.61,20758
2018/08/10,15:13:00,108.61,108.61,108.53,108.53,31980
2018/08/10,15:14:00,108.53,108.62,108.53,108.60,35950
2018/08/10,15:15:00,108.60,108.63,108.59,108.60,16153
2018/08/10,15:16:00,108.60,108.64,108.59,108.64,21354
2018/08/10,15:17:00,108.64,108.70,108.64,108.70,43027
2018/08/10,15:18:00,108.70,108.81,108.70,108.79,68186
2018/08/10,15:19:00,108.80,108.80,108.73,108.73,27455
2018/08/10,15:20:00,108.73,108.76,108.70,108.76,27842
2018/08/10,15:21:00,108.77,108.90,108.76,108.84,108638
2018/08/10,15:22:00,108.84,108.95,108.84,108.94,44280
2018/08/10,15:23:00,108.94,109.05,108.94,109.02,95659
2018/08/10,15:24:00,109.01,109.04,109.00,109.01,39894
2018/08/10,15:25:00,109.00,109.04,108.91,108.98,58596
2018/08/10,15:26:00,108.98,109.13,108.97,109.10,59486
2018/08/10,15:27:00,109.10,109.12,109.05,109.06,23320
2018/08/10,15:28:00,109.05,109.08,108.99,109.00,43390
2018/08/10,15:29:00,109.01,109.06,108.94,109.03,50813
2018/08/10,15:30:00,109.03,109.07,109.02,109.06,29665
2018/08/10,15:31:00,109.06,109.12,109.05,109.06,58827
2018/08/10,15:32:00,109.06,109.09,109.01,109.06,33992
2018/08/10,15:33:00,109.06,109.11,109.02,109.03,22760
2018/08/10,15:34:00,109.04,109.11,109.03,109.10,57991
2018/08/10,15:35:00,109.10,109.11,109.04,109.09,29388
2018/08/10,15:36:00,109.10,109.11,109.06,109.10,30523
2018/08/10,15:37:00,109.10,109.13,109.08,109.12,37296
2018/08/10,15:38:00,109.11,109.11,109.05,109.07,35750
2018/08/10,15:39:00,109.07,109.07,108.99,109.03,33060
2018/08/10,15:40:00,109.03,109.08,109.02,109.05,20409
2018/08/10,15:41:00,109.05,109.07,109.00,109.03,30394
2018/08/10,15:42:00,109.03,109.03,108.89,108.96,81710
2018/08/10,15:43:00,108.96,109.01,108.96,108.98,39003
2018/08/10,15:44:00,108.98,109.03,108.94,109.02,32395
2018/08/10,15:45:00,109.02,109.03,108.97,109.00,46425
2018/08/10,15:46:00,108.99,109.05,108.97,109.04,52849
2018/08/10,15:47:00,109.03,109.04,108.96,108.98,60455
2018/08/10,15:48:00,108.98,109.00,108.95,108.99,33468
2018/08/10,15:49:00,108.98,109.03,108.97,108.98,43022
2018/08/10,15:50:00,108.98,109.00,108.97,109.00,41338
2018/08/10,15:51:00,109.00,109.00,108.88,108.99,112324
2018/08/10,15:52:00,108.99,109.03,108.98,109.00,59605
2018/08/10,15:53:00,109.00,109.04,109.00,109.03,52717
2018/08/10,15:54:00,109.03,109.08,109.03,109.06,44150
2018/08/10,15:55:00,109.05,109.06,109.00,109.03,61594
2018/08/10,15:56:00,109.03,109.11,109.03,109.07,128636
2018/08/10,15:57:00,109.07,109.08,109.04,109.06,61313
2018/08/10,15:58:00,109.06,109.06,108.98,109.03,90760
2018/08/10,15:59:00,109.03,109.09,109.02,109.07,215396
2018/08/10,16:00:00,109.07,109.09,108.98,109.00,285130
2018/08/13,09:31:00,109.24,109.37,109.02,109.31,63972
2018/08/13,09:32:00,109.30,109.30,109.00,109.10,119899
2018/08/13,09:33:00,109.09,109.19,109.07,109.18,64273
2018/08/13,09:34:00,109.18,109.20,109.08,109.08,42891
2018/08/13,09:35:00,109.08,109.11,109.01,109.04,81076
2018/08/13,09:36:00,109.04,109.12,109.02,109.06,98304
2018/08/13,09:37:00,109.06,109.13,109.00,109.12,64516
2018/08/13,09:38:00,109.13,109.24,109.11,109.19,47686
2018/08/13,09:39:00,109.19,109.19,109.09,109.13,38938
2018/08/13,09:40:00,109.13,109.16,109.03,109.04,33911
2018/08/13,09:41:00,109.04,109.09,108.96,109.00,78776
2018/08/13,09:42:00,108.99,109.02,108.93,109.00,50464
2018/08/13,09:43:00,109.00,109.02,108.90,108.90,56306
2018/08/13,09:44:00,108.90,109.01,108.90,108.97,51957
2018/08/13,09:45:00,108.97,108.99,108.96,108.98,29138
2018/08/13,09:46:00,108.98,108.98,108.87,108.89,46171
2018/08/13,09:47:00,108.89,108.93,108.83,108.89,47103
2018/08/13,09:48:00,108.89,108.90,108.80,108.82,70990
2018/08/13,09:49:00,108.82,108.87,108.82,108.85,43793
2018/08/13,09:50:00,108.85,108.86,108.83,108.84,67190
2018/08/13,09:51:00,108.84,108.85,108.79,108.79,69512
2018/08/13,09:52:00,108.80,108.83,108.76,108.77,69089
2018/08/13,09:53:00,108.77,108.85,108.72,108.85,50980
2018/08/13,09:54:00,108.85,108.99,108.85,108.99,57034
2018/08/13,09:55:00,108.99,109.07,108.96,108.99,92417
2018/08/13,09:56:00,109.00,109.00,108.95,108.97,108816
2018/08/13,09:57:00,108.97,109.06,108.97,109.03,43260
2018/08/13,09:58:00,109.03,109.04,109.00,109.02,46348
2018/08/13,09:59:00,109.02,109.03,108.98,108.99,65761
2018/08/13,10:00:00,109.00,109.07,109.00,109.07,41567
2018/08/13,10:01:00,109.07,109.07,108.95,108.95,64588
2018/08/13,10:02:00,108.95,109.01,108.95,108.99,60015
2018/08/13,10:03:00,108.99,109.02,108.96,109.02,46701
2018/08/13,10:04:00,109.02,109.02,108.95,108.97,70574
2018/08/13,10:05:00,108.97,109.00,108.95,108.96,38288
2018/08/13,10:06:00,108.96,108.97,108.89,108.92,57319
2018/08/13,10:07:00,108.92,108.95,108.90,108.92,50566
2018/08/13,10:08:00,108.92,108.98,108.91,108.97,26752
2018/08/13,10:09:00,108.97,109.00,108.95,109.00,39849
2018/08/13,10:10:00,109.00,109.01,108.96,109.00,70955
2018/08/13,10:11:00,109.00,109.16,108.97,109.12,189566
2018/08/13,10:12:00,109.12,109.25,109.12,109.24,52257
2018/08/13,10:13:00,109.24,109.24,109.19,109.23,27740
2018/08/13,10:14:00,109.24,109.28,109.21,109.28,44505
2018/08/13,10:15:00,109.28,109.30,109.24,109.25,25636
2018/08/13,10:16:00,109.26,109.30,109.25,109.28,34408
2018/08/13,10:17:00,109.28,109.29,109.22,109.24,46501
2018/08/13,10:18:00,109.24,109.26,109.19,109.19,45264
2018/08/13,10:19:00,109.19,109.23,109.18,109.19,26148
2018/08/13,10:20:00,109.19,109.21,109.18,109.20,26771
2018/08/13,10:21:00,109.20,109.22,109.16,109.20,33553
2018/08/13,10:22:00,109.20,109.25,109.20,109.22,31077
2018/08/13,10:23:00,109.23,109.24,109.22,109.24,16127
2018/08/13,10:24:00,109.24,109.28,109.22,109.28,45710
2018/08/13,10:25:00,109.28,109.35,109.27,109.35,40281
2018/08/13,10:26:00,109.35,109.42,109.35,109.42,93673
2018/08/13,10:27:00,109.42,109.48,109.40,109.45,62310
2018/08/13,10:28:00,109.45,109.47,109.44,109.45,61942
2018/08/13,10:29:00,109.45,109.48,109.42,109.43,40507
2018/08/13,10:30:00,109.42,109.45,109.40,109.45,50821
2018/08/13,10:31:00,109.45,109.58,109.45,109.55,146701
2018/08/13,10:32:00,109.55,109.55,109.45,109.48,33688
2018/08/13,10:33:00,109.49,109.56,109.49,109.55,77562
2018/08/13,10:34:00,109.55,109.57,109.50,109.51,29868
2018/08/13,10:35:00,109.50,109.51,109.46,109.47,20584
2018/08/13,10:36:00,109.47,109.49,109.45,109.45,35734
2018/08/13,10:37:00,109.45,109.49,109.45,109.46,27414
2018/08/13,10:38:00,109.46,109.53,109.46,109.53,18468
2018/08/13,10:39:00,109.53,109.53,109.47,109.48,17950
2018/08/13,10:40:00,109.48,109.49,109.44,109.46,284091
2018/08/13,10:41:00,109.47,109.53,109.46,109.46,17124
2018/08/13,10:42:00,109.46,109.47,109.44,109.44,27880
2018/08/13,10:43:00,109.44,109.46,109.41,109.44,49506
2018/08/13,10:44:00,109.43,109.43,109.37,109.38,41343
2018/08/13,10:45:00,109.38,109.45,109.38,109.42,33677
2018/08/13,10:46:00,109.42,109.48,109.42,109.45,29901
2018/08/13,10:47:00,109.45,109.46,109.40,109.40,22664
2018/08/13,10:48:00,109.40,109.42,109.35,109.38,77944
2018/08/13,10:49:00,109.38,109.38,109.30,109.33,86439
2018/08/13,10:50:00,109.33,109.35,109.31,109.33,41511
2018/08/13,10:51:00,109.33,109.37,109.33,109.33,31360
2018/08/13,10:52:00,109.33,109.34,109.30,109.33,26721
2018/08/13,10:53:00,109.33,109.38,109.33,109.36,22121
2018/08/13,10:54:00,109.36,109.38,109.33,109.38,32870
2018/08/13,10:55:00,109.38,109.40,109.38,109.38,17869
2018/08/13,10:56:00,109.38,109.40,109.34,109.34,29281
2018/08/13,10:57:00,109.34,109.35,109.30,109.30,29517
2018/08/13,10:58:00,109.30,109.33,109.26,109.26,42910
2018/08/13,10:59:00,109.26,109.35,109.26,109.32,32128
2018/08/13,11:00:00,109.32,109.33,109.30,109.30,18268
2018/08/13,11:01:00,109.31,109.36,109.31,109.35,26798
2018/08/13,11:02:00,109.35,109.37,109.29,109.30,31716
2018/08/13,11:03:00,109.30,109.33,109.27,109.28,30448
2018/08/13,11:04:00,109.28,109.30,109.26,109.28,26272
2018/08/13,11:05:00,109.28,109.29,109.26,109.27,25599
2018/08/13,11:06:00,109.27,109.28,109.25,109.26,10511
2018/08/13,11:07:00,109.25,109.26,109.21,109.23,30008
2018/08/13,11:08:00,109.23,109.23,109.15,109.17,30180
2018/08/13,11:09:00,109.17,109.17,109.10,109.10,69873
2018/08/13,11:10:00,109.10,109.12,109.08,109.11,58131
2018/08/13,11:11:00,109.11,109.12,109.07,109.08,33551
2018/08/13,11:12:00,109.08,109.09,109.02,109.04,31980
2018/08/13,11:13:00,109.04,109.07,109.04,109.04,26141
2018/08/13,11:14:00,109.04,109.09,109.04,109.07,24703
2018/08/13,11:15:00,109.08,109.08,109.02,109.06,29618
2018/08/13,11:16:00,109.06,109.10,109.05,109.10,28891
2018/08/13,11:17:00,109.10,109.12,109.06,109.08,36214
2018/08/13,11:18:00,109.08,109.08,109.00,109.00,33257
2018/08/13,11:19:00,109.00,109.07,108.91,108.92,74911
2018/08/13,11:20:00,108.93,108.95,108.78,108.82,139846
2018/08/13,11:21:00,108.82,108.84,108.79,108.82,50117
2018/08/13,11:22:00,108.82,108.83,108.77,108.79,38434
2018/08/13,11:23:00,108.79,108.86,108.77,108.86,32311
2018/08/13,11:24:00,108.86,108.89,108.82,108.84,21817
2018/08/13,11:25:00,108.84,108.85,108.77,108.77,17059
2018/08/13,11:26:00,108.77,108.79,108.69,108.73,65266
2018/08/13,11:27:00,108.73,108.79,108.73,108.77,34207
2018/08/13,11:28:00,108.77,108.80,108.76,108.77,17518
2018/08/13,11:29:00,108.78,108.83,108.77,108.82,21594
2018/08/13,11:30:00,108.82,108.82,108.72,108.75,28035
2018/08/13,11:31:00,108.74,108.78,108.70,108.72,46874
2018/08/13,11:32:00,108.72,108.76,108.67,108.69,27614
2018/08/13,11:33:00,108.68,108.74,108.62,108.71,57239
2018/08/13,11:34:00,108.71,108.77,108.68,108.76,38766
2018/08/13,11:35:00,108.77,108.83,108.75,108.76,31059
2018/08/13,11:36:00,108.77,108.78,108.69,108.72,23724
2018/08/13,11:37:00,108.72,108.74,108.67,108.67,19649
2018/08/13,11:38:00,108.67,108.75,108.65,108.75,21991
2018/08/13,11:39:00,108.74,108.75,108.67,108.67,18664
2018/08/13,11:40:00,108.66,108.68,108.66,108.68,15966
2018/08/13,11:41:00,108.67,108.69,108.60,108.61,33643
2018/08/13,11:42:00,108.61,108.74,108.61,108.73,20888
2018/08/13,11:43:00,108.73,108.76,108.71,108.75,34520
2018/08/13,11:44:00,108.75,108.77,108.73,108.74,35125
2018/08/13,11:45:00,108.75,108.78,108.70,108.74,20267
2018/08/13,11:46:00,108.74,108.75,108.70,108.73,25640
2018/08/13,11:47:00,108.72,108.76,108.71,108.72,21488
2018/08/13,11:48:00,108.72,108.74,108.66,108.67,31855
2018/08/13,11:49:00,108.67,108.67,108.63,108.63,16763
2018/08/13,11:50:00,108.63,108.66,108.63,108.63,15933
2018/08/13,11:51:00,108.63,108.64,108.56,108.59,70241
2018/08/13,11:52:00,108.59,108.60,108.56,108.57,22979
2018/08/13,11:53:00,108.57,108.57,108.42,108.43,86004
2018/08/13,11:54:00,108.43,108.49,108.38,108.46,79422
2018/08/13,11:55:00,108.46,108.53,108.44,108.52,38392
2018/08/13,11:56:00,108.52,108.52,108.45,108.46,23325
2018/08/13,11:57:00,108.46,108.61,108.45,108.61,39777
2018/08/13,11:58:00,108.61,108.65,108.59,108.63,41449
2018/08/13,11:59:00,108.62,108.62,108.52,108.54,25558
2018/08/13,12:00:00,108.55,108.56,108.51,108.55,24849
2018/08/13,12:01:00,108.54,108.69,108.53,108.62,55139
2018/08/13,12:02:00,108.62,108.66,108.58,108.58,22047
2018/08/13,12:03:00,108.58,108.60,108.54,108.59,28772
2018/08/13,12:04:00,108.59,108.64,108.59,108.60,22910
2018/08/13,12:05:00,108.60,108.66,108.60,108.63,48154
2018/08/13,12:06:00,108.63,108.63,108.55,108.62,24821
2018/08/13,12:07:00,108.62,108.62,108.56,108.60,24570
2018/08/13,12:08:00,108.60,108.62,108.58,108.60,17718
2018/08/13,12:09:00,108.60,108.65,108.58,108.65,39072
2018/08/13,12:10:00,108.64,108.65,108.57,108.60,35090
2018/08/13,12:11:00,108.60,108.64,108.60,108.63,16313
2018/08/13,12:12:00,108.63,108.70,108.62,108.70,30298
2018/08/13,12:13:00,108.70,108.71,108.65,108.67,24690
2018/08/13,12:14:00,108.68,108.70,108.67,108.70,14268
2018/08/13,12:15:00,108.70,108.71,108.67,108.69,23816
2018/08/13,12:16:00,108.70,108.70,108.62,108.67,31423
2018/08/13,12:17:00,108.67,108.69,108.64,108.67,13574
2018/08/13,12:18:00,108.67,108.68,108.60,108.61,25137
2018/08/13,12:19:00,108.61,108.62,108.57,108.57,17564
2018/08/13,12:20:00,108.58,108.58,108.52,108.53,24262
2018/08/13,12:21:00,108.54,108.59,108.51,108.57,25363
2018/08/13,12:22:00,108.57,108.59,108.57,108.57,9065
2018/08/13,12:23:00,108.57,108.58,108.48,108.51,34359
2018/08/13,12:24:00,108.52,108.53,108.44,108.45,25101
2018/08/13,12:25:00,108.46,108.47,108.39,108.39,34074
2018/08/13,12:26:00,108.39,108.43,108.31,108.33,44980
2018/08/13,12:27:00,108.33,108.39,108.32,108.35,16393
2018/08/13,12:28:00,108.34,108.37,108.24,108.30,89198
2018/08/13,12:29:00,108.31,108.31,108.24,108.28,65764
2018/08/13,12:30:00,108.28,108.36,108.25,108.36,35415
2018/08/13,12:31:00,108.35,108.36,108.31,108.36,18230
2018/08/13,12:32:00,108.35,108.37,108.32,108.32,10312
2018/08/13,12:33:00,108.32,108.34,108.28,108.30,14960
2018/08/13,12:34:00,108.30,108.43,108.30,108.39,45111
2018/08/13,12:35:00,108.38,108.40,108.34,108.39,21717
2018/08/13,12:36:00,108.39,108.40,108.32,108.39,28065
2018/08/13,12:37:00,108.39,108.45,108.37,108.45,25480
2018/08/13,12:38:00,108.45,108.49,108.42,108.45,34574
2018/08/13,12:39:00,108.45,108.52,108.45,108.49,26975
2018/08/13,12:40:00,108.49,108.49,108.44,108.46,14157
2018/08/13,12:41:00,108.47,108.48,108.43,108.45,17434
2018/08/13,12:42:00,108.45,108.46,108.44,108.45,11252
2018/08/13,12:43:00,108.46,108.48,108.45,108.47,8947
2018/08/13,12:44:00,108.46,108.47,108.41,108.42,24167
2018/08/13,12:45:00,108.41,108.42,108.38,108.38,30593
2018/08/13,12:46:00,108.38,108.42,108.36,108.38,18725
2018/08/13,12:47:00,108.38,108.38,108.34,108.35,44641
2018/08/13,12:48:00,108.34,108.40,108.34,108.37,35139
2018/08/13,12:49:00,108.37,108.41,108.33,108.34,37977
2018/08/13,12:50:00,108.34,108.38,108.32,108.38,16971
2018/08/13,12:51:00,108.38,108.45,108.38,108.44,53991
2018/08/13,12:52:00,108.43,108.46,108.42,108.45,45851
2018/08/13,12:53:00,108.45,108.45,108.38,108.38,48957
2018/08/13,12:54:00,108.38,108.42,108.33,108.35,61764
2018/08/13,12:55:00,108.35,108.40,108.31,108.38,21260
2018/08/13,12:56:00,108.38,108.43,108.38,108.43,13843
2018/08/13,12:57:00,108.42,108.44,108.41,108.43,17152
2018/08/13,12:58:00,108.43,108.44,108.37,108.37,14648
2018/08/13,12:59:00,108.37,108.42,108.36,108.36,16992
2018/08/13,13:00:00,108.36,108.40,108.34,108.39,13141
2018/08/13,13:01:00,108.39,108.39,108.34,108.35,20480
2018/08/13,13:02:00,108.35,108.35,108.18,108.20,85917
2018/08/13,13:03:00,108.19,108.24,108.17,108.24,29378
2018/08/13,13:04:00,108.24,108.25,108.17,108.20,30507
2018/08/13,13:05:00,108.20,108.21,108.17,108.21,15315
2018/08/13,13:06:00,108.20,108.22,108.16,108.22,15076
2018/08/13,13:07:00,108.21,108.23,108.20,108.23,12532
2018/08/13,13:08:00,108.23,108.27,108.20,108.25,24014
2018/08/13,13:09:00,108.25,108.28,108.23,108.28,15176
2018/08/13,13:10:00,108.27,108.28,108.21,108.26,31998
2018/08/13,13:11:00,108.26,108.34,108.25,108.32,21861
2018/08/13,13:12:00,108.32,108.34,108.30,108.31,9541
2018/08/13,13:13:00,108.31,108.35,108.31,108.32,37330
2018/08/13,13:14:00,108.32,108.33,108.28,108.31,10034
2018/08/13,13:15:00,108.32,108.32,108.27,108.27,12817
2018/08/13,13:16:00,108.27,108.29,108.26,108.26,9995
2018/08/13,13:17:00,108.26,108.30,108.25,108.28,13741
2018/08/13,13:18:00,108.28,108.28,108.22,108.25,19294
2018/08/13,13:19:00,108.25,108.34,108.24,108.31,40713
2018/08/13,13:20:00,108.31,108.47,108.30,108.47,103163
2018/08/13,13:21:00,108.46,108.48,108.43,108.44,103690
2018/08/13,13:22:00,108.44,108.48,108.43,108.48,15561
2018/08/13,13:23:00,108.48,108.49,108.44,108.48,38964
2018/08/13,13:24:00,108.48,108.48,108.44,108.45,10532
2018/08/13,13:25:00,108.45,108.45,108.38,108.42,18112
2018/08/13,13:26:00,108.43,108.43,108.42,108.42,7129
2018/08/13,13:27:00,108.42,108.42,108.39,108.41,9733
2018/08/13,13:28:00,108.41,108.44,108.39,108.40,31555
2018/08/13,13:29:00,108.40,108.41,108.39,108.40,8152
2018/08/13,13:30:00,108.40,108.41,108.39,108.40,20929
2018/08/13,13:31:00,108.40,108.55,108.40,108.53,143389
2018/08/13,13:32:00,108.52,108.53,108.46,108.46,35531
2018/08/13,13:33:00,108.46,108.50,108.46,108.49,11313
2018/08/13,13:34:00,108.49,108.50,108.47,108.50,26324
2018/08/13,13:35:00,108.50,108.50,108.47,108.49,51190
2018/08/13,13:36:00,108.49,108.51,108.45,108.47,21063
2018/08/13,13:37:00,108.47,108.49,108.46,108.46,15991
2018/08/13,13:38:00,108.46,108.48,108.42,108.45,41282
2018/08/13,13:39:00,108.45,108.47,108.42,108.43,16306
2018/08/13,13:40:00,108.43,108.45,108.40,108.43,17924
2018/08/13,13:41:00,108.43,108.45,108.42,108.44,8981
2018/08/13,13:42:00,108.45,108.45,108.43,108.45,13129
2018/08/13,13:43:00,108.45,108.45,108.43,108.45,13685
2018/08/13,13:44:00,108.45,108.45,108.42,108.45,28092
2018/08/13,13:45:00,108.45,108.47,108.42,108.45,16494
2018/08/13,13:46:00,108.44,108.46,108.43,108.44,29666
2018/08/13,13:47:00,108.44,108.46,108.42,108.44,14579
2018/08/13,13:48:00,108.44,108.44,108.42,108.44,10002
2018/08/13,13:49:00,108.44,108.44,108.37,108.39,32328
2018/08/13,13:50:00,108.38,108.41,108.37,108.38,14103
2018/08/13,13:51:00,108.37,108.40,108.36,108.40,47780
2018/08/13,13:52:00,108.40,108.48,108.40,108.43,43381
2018/08/13,13:53:00,108.44,108.51,108.43,108.50,27542
2018/08/13,13:54:00,108.51,108.53,108.49,108.49,17674
2018/08/13,13:55:00,108.49,108.53,108.48,108.49,18800
2018/08/13,13:56:00,108.49,108.53,108.49,108.51,8645
2018/08/13,13:57:00,108.51,108.51,108.47,108.48,21097
2018/08/13,13:58:00,108.47,108.48,108.43,108.46,47101
2018/08/13,13:59:00,108.45,108.50,108.44,108.44,44972
2018/08/13,14:00:00,108.44,108.46,108.43,108.45,16098
2018/08/13,14:01:00,108.46,108.51,108.46,108.50,30635
2018/08/13,14:02:00,108.50,108.55,108.50,108.52,37818
2018/08/13,14:03:00,108.52,108.53,108.51,108.52,68343
2018/08/13,14:04:00,108.53,108.54,108.50,108.54,68478
2018/08/13,14:05:00,108.54,108.63,108.54,108.62,52517
2018/08/13,14:06:00,108.62,108.63,108.60,108.61,10475
2018/08/13,14:07:00,108.61,108.61,108.58,108.60,8471
2018/08/13,14:08:00,108.61,108.64,108.58,108.63,18111
2018/08/13,14:09:00,108.63,108.65,108.62,108.63,21882
2018/08/13,14:10:00,108.63,108.64,108.59,108.60,38516
2018/08/13,14:11:00,108.60,108.66,108.59,108.65,39038
2018/08/13,14:12:00,108.65,108.71,108.64,108.68,63013
2018/08/13,14:13:00,108.68,108.70,108.67,108.67,14152
2018/08/13,14:14:00,108.67,108.68,108.65,108.65,10767
2018/08/13,14:15:00,108.65,108.67,108.64,108.67,21295
2018/08/13,14:16:00,108.66,108.69,108.63,108.66,19844
2018/08/13,14:17:00,108.66,108.69,108.64,108.64,24829
2018/08/13,14:18:00,108.64,108.66,108.62,108.65,27606
2018/08/13,14:19:00,108.65,108.67,108.64,108.65,16005
2018/08/13,14:20:00,108.64,108.71,108.63,108.63,23030
2018/08/13,14:21:00,108.63,108.66,108.61,108.66,16881
2018/08/13,14:22:00,108.65,108.68,108.63,108.64,40845
2018/08/13,14:23:00,108.65,108.68,108.63,108.65,32695
2018/08/13,14:24:00,108.65,108.65,108.57,108.59,30310
2018/08/13,14:25:00,108.59,108.62,108.58,108.61,20192
2018/08/13,14:26:00,108.61,108.66,108.60,108.65,53930
2018/08/13,14:27:00,108.65,108.69,108.63,108.64,34464
2018/08/13,14:28:00,108.63,108.67,108.63,108.65,20214
2018/08/13,14:29:00,108.65,108.68,108.63,108.64,43665
2018/08/13,14:30:00,108.64,108.67,108.61,108.64,27193
2018/08/13,14:31:00,108.64,108.67,108.64,108.67,10641
2018/08/13,14:32:00,108.67,108.70,108.62,108.63,39840
2018/08/13,14:33:00,108.63,108.65,108.62,108.64,47472
2018/08/13,14:34:00,108.64,108.64,108.59,108.59,40210
2018/08/13,14:35:00,108.59,108.63,108.59,108.62,17938
2018/08/13,14:36:00,108.63,108.66,108.62,108.62,20450
2018/08/13,14:37:00,108.62,108.62,108.52,108.53,48327
2018/08/13,14:38:00,108.52,108.54,108.42,108.44,123188
2018/08/13,14:39:00,108.44,108.47,108.43,108.44,30782
2018/08/13,14:40:00,108.44,108.47,108.43,108.46,39175
2018/08/13,14:41:00,108.46,108.47,108.42,108.47,28719
2018/08/13,14:42:00,108.47,108.55,108.45,108.52,65942
2018/08/13,14:43:00,108.52,108.57,108.51,108.55,12365
2018/08/13,14:44:00,108.55,108.56,108.50,108.50,11399
2018/08/13,14:45:00,108.50,108.51,108.47,108.50,36054
2018/08/13,14:46:00,108.50,108.50,108.45,108.47,16368
2018/08/13,14:47:00,108.48,108.49,108.45,108.47,21001
2018/08/13,14:48:00,108.47,108.48,108.45,108.45,8952
2018/08/13,14:49:00,108.45,108.46,108.42,108.44,28560
2018/08/13,14:50:00,108.44,108.45,108.40,108.40,18963
2018/08/13,14:51:00,108.40,108.40,108.35,108.37,33729
2018/08/13,14:52:00,108.37,108.39,108.35,108.38,18050
2018/08/13,14:53:00,108.38,108.39,108.30,108.32,58492
2018/08/13,14:54:00,108.33,108.34,108.29,108.29,18080
2018/08/13,14:55:00,108.29,108.32,108.22,108.26,69817
2018/08/13,14:56:00,108.27,108.30,108.21,108.30,40003
2018/08/13,14:57:00,108.31,108.33,108.30,108.33,11924
2018/08/13,14:58:00,108.34,108.39,108.33,108.36,122612
2018/08/13,14:59:00,108.36,108.38,108.31,108.33,23841
2018/08/13,15:00:00,108.32,108.33,108.28,108.29,20541
2018/08/13,15:01:00,108.29,108.29,108.24,108.28,23306
2018/08/13,15:02:00,108.28,108.29,108.21,108.21,29144
2018/08/13,15:03:00,108.22,108.28,108.20,108.23,32228
2018/08/13,15:04:00,108.23,108.26,108.21,108.23,42522
2018/08/13,15:05:00,108.23,108.31,108.23,108.28,34395
2018/08/13,15:06:00,108.28,108.32,108.26,108.29,26720
2018/08/13,15:07:00,108.29,108.32,108.24,108.31,22872
2018/08/13,15:08:00,108.31,108.32,108.29,108.31,14980
2018/08/13,15:09:00,108.31,108.36,108.28,108.33,24748
2018/08/13,15:10:00,108.33,108.37,108.32,108.36,17374
2018/08/13,15:11:00,108.36,108.42,108.32,108.38,42381
2018/08/13,15:12:00,108.38,108.42,108.37,108.40,34363
2018/08/13,15:13:00,108.39,108.43,108.32,108.38,63605
2018/08/13,15:14:00,108.38,108.41,108.36,108.41,16532
2018/08/13,15:15:00,108.41,108.45,108.40,108.44,14568
2018/08/13,15:16:00,108.44,108.49,108.44,108.48,14645
2018/08/13,15:17:00,108.47,108.50,108.45,108.49,15214
2018/08/13,15:18:00,108.50,108.51,108.48,108.50,15472
2018/08/13,15:19:00,108.51,108.53,108.48,108.52,29657
2018/08/13,15:20:00,108.52,108.52,108.46,108.47,28745
2018/08/13,15:21:00,108.47,108.47,108.44,108.44,17111
2018/08/13,15:22:00,108.44,108.46,108.41,108.43,21616
2018/08/13,15:23:00,108.43,108.44,108.39,108.42,19225
2018/08/13,15:24:00,108.42,108.43,108.40,108.42,30797
2018/08/13,15:25:00,108.42,108.45,108.41,108.42,23399
2018/08/13,15:26:00,108.42,108.48,108.41,108.48,36050
2018/08/13,15:27:00,108.48,108.51,108.47,108.50,17494
2018/08/13,15:28:00,108.50,108.50,108.43,108.44,22098
2018/08/13,15:29:00,108.44,108.44,108.34,108.39,60993
2018/08/13,15:30:00,108.39,108.41,108.31,108.33,81862
2018/08/13,15:31:00,108.33,108.34,108.29,108.34,50320
2018/08/13,15:32:00,108.34,108.41,108.34,108.40,33560
2018/08/13,15:33:00,108.40,108.42,108.37,108.38,25637
2018/08/13,15:34:00,108.38,108.39,108.32,108.33,25014
2018/08/13,15:35:00,108.33,108.37,108.32,108.33,17565
2018/08/13,15:36:00,108.33,108.41,108.33,108.40,33690
2018/08/13,15:37:00,108.40,108.40,108.37,108.37,17747
2018/08/13,15:38:00,108.37,108.42,108.36,108.42,33599
2018/08/13,15:39:00,108.42,108.43,108.41,108.42,22236
2018/08/13,15:40:00,108.41,108.44,108.41,108.42,27324
2018/08/13,15:41:00,108.41,108.41,108.38,108.41,21588
2018/08/13,15:42:00,108.41,108.41,108.34,108.38,51921
2018/08/13,15:43:00,108.38,108.40,108.36,108.38,236025
2018/08/13,15:44:00,108.38,108.50,108.37,108.49,64362
2018/08/13,15:45:00,108.48,108.50,108.44,108.45,40453
2018/08/13,15:46:00,108.44,108.44,108.36,108.38,69666
2018/08/13,15:47:00,108.38,108.43,108.36,108.42,43387
2018/08/13,15:48:00,108.42,108.43,108.39,108.43,37348
2018/08/13,15:49:00,108.43,108.43,108.33,108.33,40632
2018/08/13,15:50:00,108.33,108.39,108.31,108.31,58639
2018/08/13,15:51:00,108.32,108.32,108.10,108.11,223456
2018/08/13,15:52:00,108.12,108.19,108.10,108.10,108040
2018/08/13,15:53:00,108.10,108.17,108.10,108.15,93128
2018/08/13,15:54:00,108.15,108.17,108.13,108.14,74311
2018/08/13,15:55:00,108.14,108.22,108.13,108.21,80261
2018/08/13,15:56:00,108.21,108.31,108.20,108.27,128919
2018/08/13,15:57:00,108.27,108.29,108.24,108.27,88695
2018/08/13,15:58:00,108.27,108.29,108.23,108.26,84426
2018/08/13,15:59:00,108.26,108.28,108.20,108.21,167967
2018/08/13,16:00:00,108.22,108.30,108.10,108.21,429328
2018/08/14,09:31:00,108.56,108.70,108.50,108.60,67013
2018/08/14,09:32:00,108.60,108.67,108.49,108.63,61288
2018/08/14,09:33:00,108.63,108.78,108.63,108.70,75619
2018/08/14,09:34:00,108.70,108.74,108.53,108.58,73955
2018/08/14,09:35:00,108.59,108.62,108.52,108.55,43869
2018/08/14,09:36:00,108.55,108.56,108.42,108.51,60930
2018/08/14,09:37:00,108.52,108.52,108.33,108.46,87370
2018/08/14,09:38:00,108.47,108.60,108.47,108.60,44849
2018/08/14,09:39:00,108.60,108.66,108.57,108.61,89767
2018/08/14,09:40:00,108.61,108.68,108.57,108.68,66710
2018/08/14,09:41:00,108.68,108.68,108.58,108.62,57727
2018/08/14,09:42:00,108.63,108.64,108.49,108.50,42131
2018/08/14,09:43:00,108.50,108.54,108.46,108.53,99253
2018/08/14,09:44:00,108.53,108.64,108.52,108.53,52023
2018/08/14,09:45:00,108.52,108.54,108.46,108.54,67075
2018/08/14,09:46:00,108.54,108.57,108.49,108.57,30489
2018/08/14,09:47:00,108.56,108.61,108.56,108.57,24666
2018/08/14,09:48:00,108.56,108.61,108.54,108.60,21026
2018/08/14,09:49:00,108.60,108.61,108.51,108.53,27862
2018/08/14,09:50:00,108.54,108.54,108.33,108.35,90391
2018/08/14,09:51:00,108.35,108.40,108.29,108.36,69001
2018/08/14,09:52:00,108.36,108.45,108.36,108.41,59886
2018/08/14,09:53:00,108.41,108.42,108.33,108.33,79839
2018/08/14,09:54:00,108.33,108.34,108.26,108.26,82338
2018/08/14,09:55:00,108.26,108.32,108.21,108.28,86839
2018/08/14,09:56:00,108.29,108.31,108.21,108.24,73053
2018/08/14,09:57:00,108.24,108.28,108.19,108.21,64909
2018/08/14,09:58:00,108.21,108.24,108.17,108.21,38035
2018/08/14,09:59:00,108.21,108.28,108.17,108.25,55826
2018/08/14,10:00:00,108.26,108.29,108.23,108.29,27547
2018/08/14,10:01:00,108.29,108.34,108.20,108.21,77362
2018/08/14,10:02:00,108.21,108.35,108.19,108.32,41433
2018/08/14,10:03:00,108.32,108.43,108.32,108.40,43612
2018/08/14,10:04:00,108.40,108.44,108.34,108.34,56854
2018/08/14,10:05:00,108.34,108.37,108.08,108.09,96314
2018/08/14,10:06:00,108.09,108.10,108.04,108.07,59356
2018/08/14,10:07:00,108.07,108.25,108.07,108.23,74274
2018/08/14,10:08:00,108.23,108.23,108.19,108.23,23402
2018/08/14,10:09:00,108.23,108.26,108.19,108.23,30368
2018/08/14,10:10:00,108.23,108.29,108.19,108.29,20633
2018/08/14,10:11:00,108.29,108.30,108.21,108.22,19369
2018/08/14,10:12:00,108.21,108.34,108.20,108.34,33650
2018/08/14,10:13:00,108.33,108.38,108.30,108.38,23948
2018/08/14,10:14:00,108.38,108.40,108.33,108.34,35218
2018/08/14,10:15:00,108.34,108.39,108.34,108.38,32146
2018/08/14,10:16:00,108.38,108.42,108.35,108.37,42660
2018/08/14,10:17:00,108.38,108.40,108.36,108.39,37760
2018/08/14,10:18:00,108.39,108.41,108.35,108.40,36730
2018/08/14,10:19:00,108.41,108.41,108.33,108.33,22583
2018/08/14,10:20:00,108.33,108.39,108.33,108.36,19856
2018/08/14,10:21:00,108.37,108.43,108.37,108.39,33232
2018/08/14,10:22:00,108.39,108.44,108.38,108.41,31766
2018/08/14,10:23:00,108.42,108.42,108.33,108.40,30848
2018/08/14,10:24:00,108.40,108.43,108.36,108.42,18846
2018/08/14,10:25:00,108.42,108.46,108.40,108.40,31187
2018/08/14,10:26:00,108.40,108.47,108.40,108.42,22613
2018/08/14,10:27:00,108.42,108.50,108.42,108.49,32334
2018/08/14,10:28:00,108.48,108.49,108.47,108.49,27201
2018/08/14,10:29:00,108.48,108.56,108.48,108.55,42052
2018/08/14,10:30:00,108.56,108.57,108.54,108.56,22911
2018/08/14,10:31:00,108.56,108.58,108.52,108.53,32875
2018/08/14,10:32:00,108.53,108.59,108.52,108.59,11802
2018/08/14,10:33:00,108.59,108.63,108.59,108.62,45044
2018/08/14,10:34:00,108.62,108.66,108.62,108.63,29022
2018/08/14,10:35:00,108.63,108.67,108.61,108.63,36099
2018/08/14,10:36:00,108.64,108.73,108.64,108.70,45352
2018/08/14,10:37:00,108.70,108.75,108.70,108.74,45557
2018/08/14,10:38:00,108.74,108.77,108.70,108.74,30637
2018/08/14,10:39:00,108.74,108.77,108.71,108.75,41664
2018/08/14,10:40:00,108.75,108.75,108.69,108.69,20664
2018/08/14,10:41:00,108.69,108.71,108.68,108.70,22048
2018/08/14,10:42:00,108.70,108.75,108.70,108.74,18734
2018/08/14,10:43:00,108.74,108.79,108.72,108.72,35773
2018/08/14,10:44:00,108.72,108.75,108.70,108.72,18682
2018/08/14,10:45:00,108.71,108.78,108.71,108.76,26873
2018/08/14,10:46:00,108.76,108.85,108.75,108.81,34878
2018/08/14,10:47:00,108.81,108.85,108.80,108.80,21048
2018/08/14,10:48:00,108.81,108.82,108.76,108.79,26426
2018/08/14,10:49:00,108.79,108.93,108.79,108.88,157553
2018/08/14,10:50:00,108.88,108.92,108.87,108.90,47616
2018/08/14,10:51:00,108.90,109.02,108.84,108.89,147434
2018/08/14,10:52:00,108.89,108.96,108.86,108.94,30492
2018/08/14,10:53:00,108.95,109.02,108.95,109.01,47407
2018/08/14,10:54:00,109.01,109.04,109.00,109.04,42401
2018/08/14,10:55:00,109.04,109.17,109.04,109.16,114000
2018/08/14,10:56:00,109.16,109.18,109.13,109.15,67763
2018/08/14,10:57:00,109.14,109.14,109.07,109.07,45177
2018/08/14,10:58:00,109.07,109.10,109.02,109.10,37378
2018/08/14,10:59:00,109.10,109.12,109.07,109.09,35947
2018/08/14,11:00:00,109.08,109.17,109.08,109.17,37470
2018/08/14,11:01:00,109.16,109.27,109.16,109.27,85561
2018/08/14,11:02:00,109.27,109.27,109.16,109.22,38094
2018/08/14,11:03:00,109.22,109.26,109.20,109.22,34341
2018/08/14,11:04:00,109.22,109.29,109.22,109.29,71078
2018/08/14,11:05:00,109.29,109.29,109.24,109.27,30784
2018/08/14,11:06:00,109.27,109.32,109.25,109.32,40630
2018/08/14,11:07:00,109.32,109.35,109.29,109.35,64612
2018/08/14,11:08:00,109.35,109.43,109.35,109.43,83252
2018/08/14,11:09:00,109.43,109.45,109.36,109.38,70537
2018/08/14,11:10:00,109.38,109.43,109.36,109.39,77638
2018/08/14,11:11:00,109.39,109.41,109.32,109.32,56124
2018/08/14,11:12:00,109.32,109.34,109.29,109.33,47778
2018/08/14,11:13:00,109.33,109.40,109.33,109.40,36257
2018/08/14,11:14:00,109.39,109.43,109.39,109.41,25625
2018/08/14,11:15:00,109.42,109.43,109.39,109.43,45060
2018/08/14,11:16:00,109.43,109.44,109.39,109.40,23554
2018/08/14,11:17:00,109.41,109.41,109.31,109.31,47611
2018/08/14,11:18:00,109.30,109.38,109.30,109.38,28721
2018/08/14,11:19:00,109.38,109.41,109.35,109.35,29421
2018/08/14,11:20:00,109.36,109.39,109.25,109.27,69019
2018/08/14,11:21:00,109.27,109.31,109.26,109.30,23340
2018/08/14,11:22:00,109.31,109.34,109.30,109.32,20153
2018/08/14,11:23:00,109.32,109.35,109.30,109.35,16755
2018/08/14,11:24:00,109.35,109.39,109.35,109.39,31184
2018/08/14,11:25:00,109.39,109.43,109.36,109.36,54699
2018/08/14,11:26:00,109.36,109.40,109.35,109.37,25056
2018/08/14,11:27:00,109.37,109.43,109.36,109.38,44258
2018/08/14,11:28:00,109.38,109.38,109.34,109.37,22706
2018/08/14,11:29:00,109.37,109.41,109.37,109.38,31834
2018/08/14,11:30:00,109.38,109.38,109.26,109.31,47027
2018/08/14,11:31:00,109.31,109.32,109.21,109.21,58421
2018/08/14,11:32:00,109.21,109.23,109.15,109.18,55393
2018/08/14,11:33:00,109.18,109.21,109.16,109.16,38051
2018/08/14,11:34:00,109.16,109.18,109.12,109.13,32050
2018/08/14,11:35:00,109.13,109.15,109.11,109.12,33334
2018/08/14,11:36:00,109.12,109.17,109.11,109.15,38360
2018/08/14,11:37:00,109.15,109.25,109.15,109.23,21298
2018/08/14,11:38:00,109.23,109.26,109.20,109.22,22196
2018/08/14,11:39:00,109.22,109.27,109.22,109.25,17222
2018/08/14,11:40:00,109.25,109.27,109.20,109.22,15768
2018/08/14,11:41:00,109.23,109.29,109.23,109.27,26300
2018/08/14,11:42:00,109.27,109.31,109.27,109.31,8395
2018/08/14,11:43:00,109.31,109.33,109.30,109.32,44356
2018/08/14,11:44:00,109.32,109.36,109.32,109.32,34701
2018/08/14,11:45:00,109.33,109.35,109.32,109.33,72773
2018/08/14,11:46:00,109.33,109.36,109.33,109.34,38054
2018/08/14,11:47:00,109.34,109.35,109.27,109.30,63089
2018/08/14,11:48:00,109.30,109.35,109.30,109.34,16819
2018/08/14,11:49:00,109.34,109.44,109.34,109.43,51086
2018/08/14,11:50:00,109.43,109.52,109.43,109.48,99223
2018/08/14,11:51:00,109.48,109.52,109.43,109.46,29861
2018/08/14,11:52:00,109.46,109.47,109.42,109.42,25799
2018/08/14,11:53:00,109.42,109.42,109.38,109.40,14674
2018/08/14,11:54:00,109.40,109.42,109.37,109.40,17225
2018/08/14,11:55:00,109.41,109.41,109.29,109.30,29883
2018/08/14,11:56:00,109.30,109.33,109.21,109.25,39391
2018/08/14,11:57:00,109.25,109.27,109.17,109.19,26442
2018/08/14,11:58:00,109.19,109.26,109.19,109.20,19501
2018/08/14,11:59:00,109.20,109.26,109.20,109.21,11084
2018/08/14,12:00:00,109.21,109.27,109.21,109.27,9829
2018/08/14,12:01:00,109.27,109.32,109.27,109.32,20014
2018/08/14,12:02:00,109.32,109.35,109.31,109.31,10669
2018/08/14,12:03:00,109.30,109.31,109.28,109.30,21557
2018/08/14,12:04:00,109.30,109.33,109.30,109.32,20222
2018/08/14,12:05:00,109.32,109.36,109.32,109.34,11599
2018/08/14,12:06:00,109.33,109.38,109.33,109.37,13844
2018/08/14,12:07:00,109.37,109.40,109.34,109.38,24839
2018/08/14,12:08:00,109.37,109.43,109.37,109.39,33961
2018/08/14,12:09:00,109.40,109.43,109.36,109.41,31544
2018/08/14,12:10:00,109.41,109.41,109.35,109.36,27115
2018/08/14,12:11:00,109.36,109.38,109.34,109.35,31613
2018/08/14,12:12:00,109.35,109.38,109.34,109.38,25681
2018/08/14,12:13:00,109.38,109.40,109.37,109.39,11176
2018/08/14,12:14:00,109.39,109.45,109.36,109.37,69178
2018/08/14,12:15:00,109.38,109.38,109.36,109.38,28244
2018/08/14,12:16:00,109.38,109.38,109.36,109.37,35028
2018/08/14,12:17:00,109.38,109.38,109.33,109.35,35394
2018/08/14,12:18:00,109.34,109.38,109.32,109.37,11032
2018/08/14,12:19:00,109.38,109.40,109.36,109.37,16557
2018/08/14,12:20:00,109.37,109.38,109.34,109.38,18374
2018/08/14,12:21:00,109.38,109.38,109.31,109.32,21053
2018/08/14,12:22:00,109.32,109.34,109.29,109.32,31370
2018/08/14,12:23:00,109.32,109.38,109.32,109.37,11160
2018/08/14,12:24:00,109.37,109.38,109.31,109.35,16656
2018/08/14,12:25:00,109.36,109.39,109.35,109.37,19429
2018/08/14,12:26:00,109.37,109.40,109.36,109.40,14290
2018/08/14,12:27:00,109.40,109.46,109.40,109.45,41463
2018/08/14,12:28:00,109.45,109.47,109.45,109.46,22500
2018/08/14,12:29:00,109.46,109.47,109.43,109.45,14503
2018/08/14,12:30:00,109.44,109.46,109.42,109.43,18228
2018/08/14,12:31:00,109.43,109.44,109.41,109.41,25774
2018/08/14,12:32:00,109.41,109.43,109.40,109.41,10528
2018/08/14,12:33:00,109.41,109.41,109.38,109.39,11221
2018/08/14,12:34:00,109.39,109.42,109.37,109.38,31655
2018/08/14,12:35:00,109.38,109.38,109.33,109.34,15236
2018/08/14,12:36:00,109.35,109.39,109.35,109.37,16223
2018/08/14,12:37:00,109.37,109.40,109.37,109.39,16780
2018/08/14,12:38:00,109.39,109.40,109.38,109.39,12386
2018/08/14,12:39:00,109.39,109.42,109.37,109.41,12939
2018/08/14,12:40:00,109.41,109.43,109.41,109.43,7772
2018/08/14,12:41:00,109.43,109.46,109.41,109.45,24020
2018/08/14,12:42:00,109.45,109.46,109.43,109.44,13641
2018/08/14,12:43:00,109.45,109.47,109.45,109.45,10832
2018/08/14,12:44:00,109.46,109.47,109.45,109.47,14808
2018/08/14,12:45:00,109.47,109.47,109.42,109.44,27247
2018/08/14,12:46:00,109.45,109.47,109.44,109.45,19885
2018/08/14,12:47:00,109.46,109.46,109.42,109.42,17484
2018/08/14,12:48:00,109.43,109.43,109.38,109.38,14085
2018/08/14,12:49:00,109.38,109.39,109.36,109.36,13893
2018/08/14,12:50:00,109.36,109.36,109.32,109.34,20645
2018/08/14,12:51:00,109.34,109.38,109.30,109.33,38755
2018/08/14,12:52:00,109.33,109.36,109.31,109.32,21101
2018/08/14,12:53:00,109.32,109.36,109.31,109.33,18433
2018/08/14,12:54:00,109.33,109.34,109.30,109.31,12984
2018/08/14,12:55:00,109.31,109.31,109.21,109.25,52470
2018/08/14,12:56:00,109.25,109.30,109.24,109.30,37342
2018/08/14,12:57:00,109.30,109.31,109.30,109.31,7269
2018/08/14,12:58:00,109.31,109.33,109.29,109.29,11955
2018/08/14,12:59:00,109.29,109.32,109.28,109.30,16412
2018/08/14,13:00:00,109.30,109.33,109.29,109.31,34356
2018/08/14,13:01:00,109.31,109.35,109.30,109.35,26459
2018/08/14,13:02:00,109.35,109.37,109.34,109.35,17205
2018/08/14,13:03:00,109.36,109.38,109.35,109.38,28647
2018/08/14,13:04:00,109.38,109.39,109.36,109.37,11899
2018/08/14,13:05:00,109.37,109.39,109.35,109.37,16565
2018/08/14,13:06:00,109.37,109.38,109.35,109.37,17563
2018/08/14,13:07:00,109.37,109.39,109.34,109.34,26327
2018/08/14,13:08:00,109.35,109.36,109.32,109.35,16251
2018/08/14,13:09:00,109.35,109.38,109.31,109.38,22391
2018/08/14,13:10:00,109.38,109.43,109.38,109.43,25982
2018/08/14,13:11:00,109.43,109.45,109.42,109.44,24358
2018/08/14,13:12:00,109.44,109.44,109.39,109.43,22803
2018/08/14,13:13:00,109.43,109.44,109.39,109.42,16760
2018/08/14,13:14:00,109.42,109.42,109.36,109.37,14758
2018/08/14,13:15:00,109.37,109.38,109.35,109.37,9523
2018/08/14,13:16:00,109.37,109.42,109.37,109.39,20651
2018/08/14,13:17:00,109.39,109.40,109.37,109.39,7006
2018/08/14,13:18:00,109.39,109.40,109.37,109.38,37010
2018/08/14,13:19:00,109.38,109.41,109.37,109.41,35961
2018/08/14,13:20:00,109.41,109.41,109.38,109.38,30038
2018/08/14,13:21:00,109.38,109.44,109.38,109.44,50710
2018/08/14,13:22:00,109.44,109.44,109.37,109.37,24868
2018/08/14,13:23:00,109.37,109.39,109.35,109.36,16424
2018/08/14,13:24:00,109.36,109.38,109.32,109.34,24338
2018/08/14,13:25:00,109.34,109.42,109.34,109.40,46884
2018/08/14,13:26:00,109.40,109.40,109.34,109.36,18342
2018/08/14,13:27:00,109.36,109.36,109.28,109.31,38376
2018/08/14,13:28:00,109.31,109.34,109.29,109.31,13844
2018/08/14,13:29:00,109.32,109.34,109.29,109.34,23198
2018/08/14,13:30:00,109.33,109.36,109.32,109.36,20487
2018/08/14,13:31:00,109.36,109.38,109.35,109.36,20655
2018/08/14,13:32:00,109.36,109.37,109.35,109.37,15689
2018/08/14,13:33:00,109.37,109.43,109.37,109.43,30809
2018/08/14,13:34:00,109.43,109.44,109.41,109.43,23041
2018/08/14,13:35:00,109.41,109.44,109.41,109.44,10641
2018/08/14,13:36:00,109.44,109.44,109.42,109.43,26065
2018/08/14,13:37:00,109.43,109.44,109.42,109.43,7313
2018/08/14,13:38:00,109.43,109.44,109.43,109.43,9958
2018/08/14,13:39:00,109.43,109.44,109.41,109.43,11685
2018/08/14,13:40:00,109.43,109.44,109.42,109.44,15147
2018/08/14,13:41:00,109.44,109.45,109.43,109.45,9025
2018/08/14,13:42:00,109.45,109.47,109.42,109.44,46092
2018/08/14,13:43:00,109.44,109.45,109.39,109.39,23183
2018/08/14,13:44:00,109.39,109.44,109.39,109.43,28446
2018/08/14,13:45:00,109.43,109.44,109.40,109.42,17296
2018/08/14,13:46:00,109.42,109.44,109.42,109.44,13464
2018/08/14,13:47:00,109.44,109.47,109.44,109.46,32420
2018/08/14,13:48:00,109.46,109.48,109.46,109.46,30101
2018/08/14,13:49:00,109.46,109.48,109.44,109.48,22257
2018/08/14,13:50:00,109.48,109.48,109.45,109.46,23518
2018/08/14,13:51:00,109.46,109.49,109.46,109.48,41867
2018/08/14,13:52:00,109.48,109.48,109.44,109.44,43216
2018/08/14,13:53:00,109.45,109.45,109.41,109.44,20394
2018/08/14,13:54:00,109.44,109.44,109.40,109.41,15956
2018/08/14,13:55:00,109.41,109.42,109.39,109.40,31335
2018/08/14,13:56:00,109.40,109.43,109.40,109.43,27435
2018/08/14,13:57:00,109.43,109.43,109.41,109.42,22959
2018/08/14,13:58:00,109.42,109.47,109.42,109.46,50415
2018/08/14,13:59:00,109.47,109.49,109.46,109.48,24754
2018/08/14,14:00:00,109.48,109.50,109.47,109.49,13068
2018/08/14,14:01:00,109.49,109.54,109.48,109.52,55067
2018/08/14,14:02:00,109.52,109.54,109.50,109.52,22641
2018/08/14,14:03:00,109.52,109.55,109.51,109.55,36157
2018/08/14,14:04:00,109.55,109.55,109.50,109.50,16912
2018/08/14,14:05:00,109.50,109.50,109.46,109.48,35107
2018/08/14,14:06:00,109.48,109.48,109.43,109.45,24629
2018/08/14,14:07:00,109.45,109.45,109.38,109.38,35581
2018/08/14,14:08:00,109.38,109.41,109.37,109.38,11518
2018/08/14,14:09:00,109.38,109.39,109.36,109.37,12886
2018/08/14,14:10:00,109.37,109.40,109.37,109.39,47007
2018/08/14,14:11:00,109.39,109.40,109.38,109.40,11706
2018/08/14,14:12:00,109.40,109.40,109.38,109.40,17824
2018/08/14,14:13:00,109.40,109.40,109.34,109.35,30701
2018/08/14,14:14:00,109.35,109.40,109.35,109.39,37991
2018/08/14,14:15:00,109.39,109.40,109.37,109.37,17937
2018/08/14,14:16:00,109.37,109.39,109.37,109.37,12851
2018/08/14,14:17:00,109.37,109.37,109.32,109.36,31057
2018/08/14,14:18:00,109.36,109.39,109.34,109.38,13286
2018/08/14,14:19:00,109.38,109.42,109.38,109.41,19937
2018/08/14,14:20:00,109.41,109.42,109.38,109.40,17244
2018/08/14,14:21:00,109.40,109.41,109.40,109.41,8133
2018/08/14,14:22:00,109.42,109.43,109.36,109.37,29651
2018/08/14,14:23:00,109.37,109.38,109.33,109.38,22405
2018/08/14,14:24:00,109.38,109.39,109.32,109.35,38921
2018/08/14,14:25:00,109.34,109.39,109.32,109.38,20267
2018/08/14,14:26:00,109.39,109.39,109.32,109.35,27540
2018/08/14,14:27:00,109.35,109.37,109.33,109.37,20204
2018/08/14,14:28:00,109.37,109.39,109.35,109.36,12911
2018/08/14,14:29:00,109.36,109.38,109.33,109.38,23484
2018/08/14,14:30:00,109.38,109.40,109.37,109.40,24475
2018/08/14,14:31:00,109.39,109.42,109.39,109.41,25880
2018/08/14,14:32:00,109.41,109.46,109.41,109.45,28130
2018/08/14,14:33:00,109.45,109.48,109.44,109.47,12314
2018/08/14,14:34:00,109.46,109.48,109.45,109.47,31579
2018/08/14,14:35:00,109.48,109.52,109.47,109.52,27394
2018/08/14,14:36:00,109.52,109.55,109.52,109.55,30013
2018/08/14,14:37:00,109.54,109.56,109.53,109.53,27368
2018/08/14,14:38:00,109.54,109.55,109.53,109.54,12896
2018/08/14,14:39:00,109.54,109.56,109.53,109.55,25737
2018/08/14,14:40:00,109.55,109.56,109.53,109.53,17030
2018/08/14,14:41:00,109.53,109.55,109.52,109.54,26655
2018/08/14,14:42:00,109.54,109.54,109.52,109.54,35791
2018/08/14,14:43:00,109.54,109.54,109.50,109.51,25242
2018/08/14,14:44:00,109.52,109.54,109.52,109.54,8859
2018/08/14,14:45:00,109.54,109.55,109.53,109.55,13356
2018/08/14,14:46:00,109.55,109.60,109.55,109.58,65144
2018/08/14,14:47:00,109.58,109.60,109.57,109.60,33259
2018/08/14,14:48:00,109.60,109.64,109.58,109.61,67779
2018/08/14,14:49:00,109.61,109.61,109.59,109.60,20078
2018/08/14,14:50:00,109.61,109.62,109.59,109.61,33605
2018/08/14,14:51:00,109.61,109.64,109.60,109.64,25693
2018/08/14,14:52:00,109.64,109.64,109.61,109.61,22839
2018/08/14,14:53:00,109.61,109.64,109.61,109.64,20964
2018/08/14,14:54:00,109.64,109.64,109.61,109.61,19928
2018/08/14,14:55:00,109.61,109.64,109.61,109.64,17427
2018/08/14,14:56:00,109.64,109.64,109.61,109.61,15814
2018/08/14,14:57:00,109.61,109.62,109.58,109.59,17491
2018/08/14,14:58:00,109.59,109.64,109.59,109.63,35434
2018/08/14,14:59:00,109.63,109.66,109.62,109.65,32227
2018/08/14,15:00:00,109.65,109.65,109.63,109.64,15409
2018/08/14,15:01:00,109.64,109.65,109.60,109.60,32865
2018/08/14,15:02:00,109.60,109.61,109.59,109.59,50530
2018/08/14,15:03:00,109.59,109.59,109.54,109.57,74942
2018/08/14,15:04:00,109.57,109.60,109.57,109.59,27421
2018/08/14,15:05:00,109.59,109.62,109.59,109.60,23303
2018/08/14,15:06:00,109.60,109.63,109.60,109.61,27809
2018/08/14,15:07:00,109.61,109.64,109.61,109.64,12647
2018/08/14,15:08:00,109.64,109.65,109.63,109.63,27371
2018/08/14,15:09:00,109.63,109.64,109.60,109.62,17968
2018/08/14,15:10:00,109.62,109.63,109.61,109.63,14144
2018/08/14,15:11:00,109.63,109.65,109.61,109.64,34965
2018/08/14,15:12:00,109.64,109.65,109.63,109.65,43090
2018/08/14,15:13:00,109.65,109.70,109.65,109.69,54179
2018/08/14,15:14:00,109.69,109.69,109.64,109.64,15519
2018/08/14,15:15:00,109.64,109.64,109.60,109.62,18565
2018/08/14,15:16:00,109.63,109.63,109.59,109.59,22754
2018/08/14,15:17:00,109.59,109.60,109.57,109.58,19690
2018/08/14,15:18:00,109.58,109.58,109.55,109.58,31860
2018/08/14,15:19:00,109.58,109.59,109.56,109.59,27743
2018/08/14,15:20:00,109.59,109.62,109.59,109.60,33976
2018/08/14,15:21:00,109.60,109.60,109.58,109.59,20621
2018/08/14,15:22:00,109.60,109.62,109.59,109.61,28748
2018/08/14,15:23:00,109.60,109.61,109.57,109.60,61360
2018/08/14,15:24:00,109.60,109.64,109.59,109.61,42300
2018/08/14,15:25:00,109.61,109.68,109.61,109.68,37819
2018/08/14,15:26:00,109.68,109.69,109.66,109.67,36827
2018/08/14,15:27:00,109.67,109.71,109.67,109.71,86343
2018/08/14,15:28:00,109.70,109.71,109.68,109.68,32672
2018/08/14,15:29:00,109.68,109.71,109.67,109.70,56341
2018/08/14,15:30:00,109.70,109.75,109.70,109.71,89207
2018/08/14,15:31:00,109.71,109.71,109.68,109.69,67789
2018/08/14,15:32:00,109.69,109.72,109.68,109.69,29795
2018/08/14,15:33:00,109.69,109.72,109.65,109.66,63405
2018/08/14,15:34:00,109.66,109.69,109.65,109.67,26990
2018/08/14,15:35:00,109.67,109.71,109.67,109.70,28043
2018/08/14,15:36:00,109.70,109.72,109.68,109.69,50220
2018/08/14,15:37:00,109.69,109.69,109.67,109.69,17536
2018/08/14,15:38:00,109.69,109.69,109.61,109.63,61481
2018/08/14,15:39:00,109.63,109.66,109.61,109.66,24688
2018/08/14,15:40:00,109.67,109.69,109.66,109.66,39504
2018/08/14,15:41:00,109.66,109.68,109.65,109.66,25699
2018/08/14,15:42:00,109.66,109.69,109.64,109.69,35040
2018/08/14,15:43:00,109.69,109.70,109.67,109.69,39092
2018/08/14,15:44:00,109.69,109.70,109.68,109.69,36921
2018/08/14,15:45:00,109.69,109.70,109.67,109.69,32609
2018/08/14,15:46:00,109.69,109.72,109.67,109.67,87524
2018/08/14,15:47:00,109.67,109.68,109.65,109.67,72055
2018/08/14,15:48:00,109.67,109.67,109.60,109.64,110186
2018/08/14,15:49:00,109.64,109.64,109.60,109.60,49069
2018/08/14,15:50:00,109.61,109.63,109.58,109.62,44184
2018/08/14,15:51:00,109.62,109.71,109.51,109.55,266621
2018/08/14,15:52:00,109.55,109.60,109.52,109.59,94630
2018/08/14,15:53:00,109.58,109.59,109.53,109.53,44833
2018/08/14,15:54:00,109.53,109.59,109.53,109.56,64550
2018/08/14,15:55:00,109.56,109.61,109.55,109.57,69271
2018/08/14,15:56:00,109.57,109.59,109.54,109.54,74780
2018/08/14,15:57:00,109.55,109.58,109.54,109.56,72711
2018/08/14,15:58:00,109.55,109.59,109.55,109.57,97076
2018/08/14,15:59:00,109.57,109.66,109.57,109.66,269836
2018/08/14,16:00:00,109.66,109.66,109.55,109.56,460708
2018/08/15,09:31:00,108.49,108.56,108.22,108.30,387369
2018/08/15,09:32:00,108.30,108.36,108.22,108.30,91906
2018/08/15,09:33:00,108.29,108.31,108.12,108.18,122066
2018/08/15,09:34:00,108.19,108.19,108.01,108.06,108897
2018/08/15,09:35:00,108.07,108.19,108.07,108.19,98138
2018/08/15,09:36:00,108.19,108.43,108.18,108.42,154521
2018/08/15,09:37:00,108.42,108.51,108.39,108.43,164307
2018/08/15,09:38:00,108.43,108.54,108.43,108.53,67678
2018/08/15,09:39:00,108.53,108.75,108.52,108.75,120091
2018/08/15,09:40:00,108.76,108.82,108.69,108.70,122835
2018/08/15,09:41:00,108.70,108.88,108.70,108.86,89669
2018/08/15,09:42:00,108.86,108.89,108.81,108.85,100624
2018/08/15,09:43:00,108.85,108.88,108.78,108.80,100795
2018/08/15,09:44:00,108.79,108.87,108.77,108.86,100929
2018/08/15,09:45:00,108.87,108.99,108.86,108.88,76891
2018/08/15,09:46:00,108.88,108.91,108.61,108.64,65789
2018/08/15,09:47:00,108.64,108.71,108.51,108.56,73020
2018/08/15,09:48:00,108.56,108.59,108.46,108.50,149078
2018/08/15,09:49:00,108.49,108.60,108.49,108.60,107098
2018/08/15,09:50:00,108.62,108.65,108.57,108.57,95495
2018/08/15,09:51:00,108.58,108.58,108.42,108.45,90493
2018/08/15,09:52:00,108.45,108.64,108.44,108.59,84682
2018/08/15,09:53:00,108.59,108.62,108.51,108.59,69324
2018/08/15,09:54:00,108.60,108.67,108.53,108.55,79743
2018/08/15,09:55:00,108.55,108.62,108.43,108.44,57561
2018/08/15,09:56:00,108.45,108.47,108.33,108.34,87006
2018/08/15,09:57:00,108.34,108.40,108.33,108.37,38629
2018/08/15,09:58:00,108.37,108.38,108.30,108.30,51987
2018/08/15,09:59:00,108.30,108.31,108.13,108.16,86265
2018/08/15,10:00:00,108.16,108.17,108.11,108.14,68554
2018/08/15,10:01:00,108.14,108.15,107.86,108.01,276657
2018/08/15,10:02:00,108.00,108.01,107.83,107.83,115965
2018/08/15,10:03:00,107.83,107.86,107.70,107.77,262633
2018/08/15,10:04:00,107.77,107.79,107.52,107.55,191504
2018/08/15,10:05:00,107.55,107.64,107.52,107.54,126212
2018/08/15,10:06:00,107.54,107.55,107.32,107.47,206762
2018/08/15,10:07:00,107.48,107.60,107.46,107.59,125421
2018/08/15,10:08:00,107.59,107.68,107.49,107.65,159956
2018/08/15,10:09:00,107.65,107.69,107.58,107.58,113780
2018/08/15,10:10:00,107.58,107.64,107.42,107.43,122087
2018/08/15,10:11:00,107.42,107.44,107.35,107.41,82922
2018/08/15,10:12:00,107.41,107.59,107.35,107.57,80751
2018/08/15,10:13:00,107.58,107.66,107.56,107.66,125903
2018/08/15,10:14:00,107.66,107.71,107.61,107.63,102927
2018/08/15,10:15:00,107.63,107.70,107.60,107.60,64325
2018/08/15,10:16:00,107.60,107.60,107.51,107.52,117516
2018/08/15,10:17:00,107.53,107.56,107.35,107.36,76283
2018/08/15,10:18:00,107.36,107.45,107.31,107.40,71547
2018/08/15,10:19:00,107.40,107.58,107.38,107.52,96695
2018/08/15,10:20:00,107.52,107.54,107.41,107.49,47452
2018/08/15,10:21:00,107.50,107.53,107.40,107.49,65884
2018/08/15,10:22:00,107.49,107.54,107.41,107.42,78294
2018/08/15,10:23:00,107.41,107.42,107.28,107.30,138217
2018/08/15,10:24:00,107.31,107.35,107.27,107.33,114080
2018/08/15,10:25:00,107.33,107.48,107.33,107.41,74812
2018/08/15,10:26:00,107.40,107.41,107.19,107.26,87138
2018/08/15,10:27:00,107.26,107.37,107.21,107.32,334400
2018/08/15,10:28:00,107.32,107.41,107.31,107.34,60830
2018/08/15,10:29:00,107.34,107.37,107.23,107.23,173590
2018/08/15,10:30:00,107.23,107.33,107.21,107.23,79805
2018/08/15,10:31:00,107.22,107.28,107.14,107.28,97174
2018/08/15,10:32:00,107.29,107.39,107.19,107.22,80420
2018/08/15,10:33:00,107.22,107.22,107.05,107.07,117109
2018/08/15,10:34:00,107.08,107.25,107.06,107.17,130029
2018/08/15,10:35:00,107.18,107.23,107.12,107.23,78661
2018/08/15,10:36:00,107.23,107.30,107.16,107.30,99952
2018/08/15,10:37:00,107.30,107.37,107.24,107.32,63127
2018/08/15,10:38:00,107.32,107.54,107.29,107.53,102315
2018/08/15,10:39:00,107.53,107.60,107.51,107.59,79209
2018/08/15,10:40:00,107.59,107.69,107.57,107.58,90713
2018/08/15,10:41:00,107.58,107.76,107.57,107.76,113519
2018/08/15,10:42:00,107.77,107.78,107.70,107.72,77042
2018/08/15,10:43:00,107.72,107.75,107.65,107.69,73218
2018/08/15,10:44:00,107.69,107.75,107.67,107.70,41185
2018/08/15,10:45:00,107.70,107.71,107.63,107.64,55143
2018/08/15,10:46:00,107.64,107.67,107.58,107.65,45159
2018/08/15,10:47:00,107.65,107.74,107.59,107.59,62738
2018/08/15,10:48:00,107.59,107.60,107.53,107.55,40118
2018/08/15,10:49:00,107.55,107.59,107.50,107.54,114280
2018/08/15,10:50:00,107.55,107.62,107.55,107.60,41824
2018/08/15,10:51:00,107.60,107.62,107.43,107.43,76896
2018/08/15,10:52:00,107.43,107.43,107.34,107.38,85818
2018/08/15,10:53:00,107.38,107.39,107.31,107.34,85045
2018/08/15,10:54:00,107.34,107.35,107.32,107.34,40016
2018/08/15,10:55:00,107.34,107.44,107.32,107.39,71845
2018/08/15,10:56:00,107.40,107.41,107.30,107.32,42581
2018/08/15,10:57:00,107.31,107.38,107.28,107.38,66730
2018/08/15,10:58:00,107.39,107.44,107.36,107.36,60161
2018/08/15,10:59:00,107.37,107.41,107.35,107.36,61361
2018/08/15,11:00:00,107.36,107.37,107.27,107.27,60501
2018/08/15,11:01:00,107.27,107.49,107.20,107.46,119181
2018/08/15,11:02:00,107.46,107.50,107.41,107.43,70128
2018/08/15,11:03:00,107.43,107.43,107.31,107.34,72827
2018/08/15,11:04:00,107.35,107.43,107.33,107.36,38239
2018/08/15,11:05:00,107.35,107.52,107.34,107.49,70123
2018/08/15,11:06:00,107.48,107.51,107.36,107.42,66389
2018/08/15,11:07:00,107.42,107.45,107.38,107.44,44208
2018/08/15,11:08:00,107.44,107.46,107.34,107.36,49047
2018/08/15,11:09:00,107.36,107.52,107.34,107.48,99132
2018/08/15,11:10:00,107.48,107.70,107.47,107.68,183309
2018/08/15,11:11:00,107.68,107.72,107.62,107.69,83107
2018/08/15,11:12:00,107.70,107.72,107.64,107.67,66867
2018/08/15,11:13:00,107.67,107.71,107.59,107.60,114179
2018/08/15,11:14:00,107.60,107.60,107.48,107.54,119653
2018/08/15,11:15:00,107.54,107.60,107.47,107.49,94234
2018/08/15,11:16:00,107.50,107.56,107.38,107.41,143666
2018/08/15,11:17:00,107.41,107.45,107.37,107.38,75652
2018/08/15,11:18:00,107.38,107.40,107.28,107.31,124193
2018/08/15,11:19:00,107.31,107.38,107.30,107.33,90632
2018/08/15,11:20:00,107.34,107.38,107.30,107.31,106374
2018/08/15,11:21:00,107.30,107.33,107.29,107.30,86463
2018/08/15,11:22:00,107.30,107.31,107.12,107.25,153485
2018/08/15,11:23:00,107.25,107.34,107.19,107.29,111136
2018/08/15,11:24:00,107.29,107.32,107.25,107.31,63615
2018/08/15,11:25:00,107.30,107.39,107.29,107.39,173063
2018/08/15,11:26:00,107.38,107.51,107.38,107.49,80379
2018/08/15,11:27:00,107.49,107.59,107.49,107.52,83320
2018/08/15,11:28:00,107.51,107.56,107.45,107.49,34144
2018/08/15,11:29:00,107.49,107.56,107.47,107.51,73264
2018/08/15,11:30:00,107.50,107.50,107.38,107.42,67881
2018/08/15,11:31:00,107.43,107.52,107.32,107.38,258428
2018/08/15,11:32:00,107.39,107.43,107.35,107.41,54870
2018/08/15,11:33:00,107.41,107.48,107.41,107.48,32285
2018/08/15,11:34:00,107.47,107.53,107.44,107.51,51713
2018/08/15,11:35:00,107.52,107.60,107.52,107.55,34342
2018/08/15,11:36:00,107.55,107.70,107.55,107.67,91381
2018/08/15,11:37:00,107.67,107.72,107.62,107.66,35414
2018/08/15,11:38:00,107.66,107.73,107.66,107.67,43467
2018/08/15,11:39:00,107.67,107.67,107.47,107.47,98295
2018/08/15,11:40:00,107.47,107.51,107.43,107.49,43774
2018/08/15,11:41:00,107.49,107.51,107.41,107.41,36440
2018/08/15,11:42:00,107.40,107.45,107.36,107.42,38996
2018/08/15,11:43:00,107.41,107.45,107.35,107.36,31761
2018/08/15,11:44:00,107.36,107.41,107.36,107.40,35945
2018/08/15,11:45:00,107.40,107.44,107.40,107.42,22961
2018/08/15,11:46:00,107.43,107.46,107.42,107.43,18008
2018/08/15,11:47:00,107.43,107.43,107.35,107.36,37615
2018/08/15,11:48:00,107.36,107.38,107.34,107.37,35528
2018/08/15,11:49:00,107.37,107.48,107.37,107.47,24652
2018/08/15,11:50:00,107.47,107.53,107.46,107.50,39840
2018/08/15,11:51:00,107.52,107.52,107.41,107.41,31147
2018/08/15,11:52:00,107.41,107.43,107.35,107.36,34551
2018/08/15,11:53:00,107.36,107.40,107.35,107.40,25366
2018/08/15,11:54:00,107.38,107.38,107.35,107.37,24368
2018/08/15,11:55:00,107.36,107.40,107.34,107.39,30180
2018/08/15,11:56:00,107.39,107.49,107.39,107.40,56230
2018/08/15,11:57:00,107.40,107.41,107.33,107.36,38370
2018/08/15,11:58:00,107.36,107.36,107.32,107.33,12753
2018/08/15,11:59:00,107.33,107.35,107.25,107.26,53881
2018/08/15,12:00:00,107.26,107.32,107.25,107.28,43078
2018/08/15,12:01:00,107.28,107.33,107.26,107.26,58559
2018/08/15,12:02:00,107.27,107.36,107.24,107.32,48705
2018/08/15,12:03:00,107.32,107.35,107.27,107.29,70592
2018/08/15,12:04:00,107.29,107.31,107.28,107.31,22933
2018/08/15,12:05:00,107.32,107.34,107.25,107.26,26686
2018/08/15,12:06:00,107.26,107.28,107.21,107.22,46318
2018/08/15,12:07:00,107.22,107.24,107.16,107.17,86561
2018/08/15,12:08:00,107.17,107.34,107.16,107.33,59117
2018/08/15,12:09:00,107.33,107.38,107.33,107.33,80625
2018/08/15,12:10:00,107.33,107.45,107.33,107.42,47078
2018/08/15,12:11:00,107.42,107.43,107.36,107.43,21143
2018/08/15,12:12:00,107.43,107.43,107.36,107.39,40534
2018/08/15,12:13:00,107.39,107.41,107.35,107.38,25064
2018/08/15,12:14:00,107.38,107.44,107.38,107.42,36085
2018/08/15,12:15:00,107.43,107.49,107.43,107.46,43929
2018/08/15,12:16:00,107.45,107.46,107.38,107.39,48240
2018/08/15,12:17:00,107.40,107.43,107.35,107.41,72195
2018/08/15,12:18:00,107.41,107.48,107.41,107.45,42139
2018/08/15,12:19:00,107.45,107.51,107.43,107.45,41954
2018/08/15,12:20:00,107.45,107.48,107.45,107.46,17020
2018/08/15,12:21:00,107.46,107.47,107.37,107.42,54459
2018/08/15,12:22:00,107.42,107.45,107.41,107.44,20359
2018/08/15,12:23:00,107.42,107.45,107.39,107.45,27468
2018/08/15,12:24:00,107.45,107.55,107.45,107.55,47768
2018/08/15,12:25:00,107.55,107.60,107.55,107.57,41470
2018/08/15,12:26:00,107.57,107.60,107.54,107.60,22458
2018/08/15,12:27:00,107.59,107.60,107.56,107.56,19747
2018/08/15,12:28:00,107.56,107.60,107.51,107.60,37263
2018/08/15,12:29:00,107.59,107.59,107.52,107.56,24460
2018/08/15,12:30:00,107.55,107.59,107.53,107.59,32350
2018/08/15,12:31:00,107.59,107.67,107.58,107.66,35874
2018/08/15,12:32:00,107.66,107.77,107.66,107.76,78764
2018/08/15,12:33:00,107.77,107.77,107.66,107.66,74239
2018/08/15,12:34:00,107.65,107.75,107.63,107.72,48800
2018/08/15,12:35:00,107.73,107.78,107.71,107.74,70999
2018/08/15,12:36:00,107.74,107.78,107.74,107.77,39256
2018/08/15,12:37:00,107.78,107.79,107.73,107.76,33571
2018/08/15,12:38:00,107.76,107.77,107.70,107.73,23722
2018/08/15,12:39:00,107.73,107.74,107.68,107.74,22416
2018/08/15,12:40:00,107.73,107.86,107.73,107.85,70137
2018/08/15,12:41:00,107.85,107.86,107.78,107.79,48975
2018/08/15,12:42:00,107.79,107.79,107.66,107.68,52926
2018/08/15,12:43:00,107.69,107.76,107.69,107.75,21840
2018/08/15,12:44:00,107.75,107.81,107.73,107.76,30534
2018/08/15,12:45:00,107.76,107.77,107.67,107.72,31640
2018/08/15,12:46:00,107.72,107.73,107.68,107.68,63808
2018/08/15,12:47:00,107.68,107.78,107.67,107.78,41053
2018/08/15,12:48:00,107.77,107.78,107.73,107.74,47820
2018/08/15,12:49:00,107.75,107.76,107.71,107.73,23195
2018/08/15,12:50:00,107.73,107.76,107.70,107.71,31354
2018/08/15,12:51:00,107.72,107.77,107.68,107.70,19979
2018/08/15,12:52:00,107.70,107.73,107.66,107.66,26066
2018/08/15,12:53:00,107.66,107.73,107.66,107.68,31432
2018/08/15,12:54:00,107.68,107.74,107.68,107.74,12463
2018/08/15,12:55:00,107.74,107.74,107.57,107.59,42478
2018/08/15,12:56:00,107.59,107.62,107.57,107.57,45164
2018/08/15,12:57:00,107.57,107.58,107.55,107.57,16609
2018/08/15,12:58:00,107.58,107.60,107.55,107.58,21866
2018/08/15,12:59:00,107.58,107.62,107.55,107.60,13572
2018/08/15,13:00:00,107.60,107.64,107.59,107.62,16864
2018/08/15,13:01:00,107.62,107.68,107.53,107.53,54142
2018/08/15,13:02:00,107.54,107.60,107.53,107.58,16818
2018/08/15,13:03:00,107.58,107.60,107.57,107.58,23642
2018/08/15,13:04:00,107.57,107.59,107.53,107.59,53481
2018/08/15,13:05:00,107.58,107.69,107.58,107.66,29365
2018/08/15,13:06:00,107.65,107.70,107.62,107.70,22477
2018/08/15,13:07:00,107.71,107.79,107.71,107.78,52077
2018/08/15,13:08:00,107.79,107.80,107.71,107.71,29851
2018/08/15,13:09:00,107.71,107.71,107.62,107.66,85681
2018/08/15,13:10:00,107.66,107.72,107.66,107.66,33344
2018/08/15,13:11:00,107.67,107.71,107.65,107.66,26428
2018/08/15,13:12:00,107.65,107.68,107.59,107.61,46907
2018/08/15,13:13:00,107.61,107.62,107.55,107.55,28685
2018/08/15,13:14:00,107.55,107.56,107.52,107.54,60697
2018/08/15,13:15:00,107.54,107.56,107.53,107.55,17810
2018/08/15,13:16:00,107.55,107.59,107.55,107.56,63978
2018/08/15,13:17:00,107.55,107.58,107.54,107.57,15685
2018/08/15,13:18:00,107.57,107.62,107.57,107.57,15737
2018/08/15,13:19:00,107.57,107.58,107.55,107.55,13736
2018/08/15,13:20:00,107.55,107.58,107.52,107.53,18046
2018/08/15,13:21:00,107.52,107.53,107.46,107.52,61291
2018/08/15,13:22:00,107.52,107.57,107.51,107.56,21763
2018/08/15,13:23:00,107.56,107.61,107.56,107.58,30075
2018/08/15,13:24:00,107.58,107.61,107.54,107.54,15938
2018/08/15,13:25:00,107.54,107.55,107.34,107.36,108581
2018/08/15,13:26:00,107.37,107.47,107.37,107.46,36659
2018/08/15,13:27:00,107.46,107.47,107.38,107.40,29167
2018/08/15,13:28:00,107.41,107.45,107.38,107.39,31362
2018/08/15,13:29:00,107.39,107.42,107.36,107.39,42116
2018/08/15,13:30:00,107.39,107.40,107.35,107.40,30079
2018/08/15,13:31:00,107.40,107.41,107.37,107.39,37148
2018/08/15,13:32:00,107.39,107.40,107.35,107.36,20286
2018/08/15,13:33:00,107.36,107.36,107.30,107.35,33200
2018/08/15,13:34:00,107.35,107.39,107.33,107.37,71561
2018/08/15,13:35:00,107.37,107.41,107.37,107.40,21221
2018/08/15,13:36:00,107.40,107.40,107.34,107.37,49225
2018/08/15,13:37:00,107.37,107.43,107.36,107.40,14697
2018/08/15,13:38:00,107.40,107.43,107.37,107.42,19891
2018/08/15,13:39:00,107.42,107.48,107.42,107.47,10823
2018/08/15,13:40:00,107.47,107.51,107.46,107.50,12506
2018/08/15,13:41:00,107.50,107.50,107.45,107.48,16209
2018/08/15,13:42:00,107.48,107.50,107.48,107.49,8371
2018/08/15,13:43:00,107.49,107.54,107.49,107.53,17329
2018/08/15,13:44:00,107.53,107.61,107.53,107.61,29792
2018/08/15,13:45:00,107.61,107.61,107.57,107.58,24644
2018/08/15,13:46:00,107.58,107.63,107.56,107.57,24371
2018/08/15,13:47:00,107.57,107.59,107.52,107.53,30149
2018/08/15,13:48:00,107.52,107.54,107.48,107.50,39749
2018/08/15,13:49:00,107.49,107.49,107.39,107.41,95878
2018/08/15,13:50:00,107.41,107.41,107.33,107.35,62892
2018/08/15,13:51:00,107.36,107.42,107.33,107.33,33511
2018/08/15,13:52:00,107.33,107.36,107.29,107.35,78002
2018/08/15,13:53:00,107.34,107.39,107.32,107.39,33243
2018/08/15,13:54:00,107.39,107.39,107.37,107.38,18241
2018/08/15,13:55:00,107.38,107.39,107.32,107.33,22958
2018/08/15,13:56:00,107.33,107.42,107.32,107.38,42033
2018/08/15,13:57:00,107.38,107.39,107.34,107.34,19372
2018/08/15,13:58:00,107.34,107.37,107.30,107.33,38713
2018/08/15,13:59:00,107.33,107.36,107.31,107.32,26254
2018/08/15,14:00:00,107.32,107.35,107.30,107.33,35490
2018/08/15,14:01:00,107.33,107.33,107.27,107.29,51996
2018/08/15,14:02:00,107.29,107.33,107.26,107.26,25759
2018/08/15,14:03:00,107.27,107.28,107.24,107.26,61659
2018/08/15,14:04:00,107.26,107.26,107.21,107.22,31154
2018/08/15,14:05:00,107.22,107.33,107.21,107.31,75125
2018/08/15,14:06:00,107.31,107.31,107.24,107.27,35097
2018/08/15,14:07:00,107.27,107.27,107.22,107.23,46258
2018/08/15,14:08:00,107.23,107.26,107.21,107.23,29076
2018/08/15,14:09:00,107.24,107.24,107.11,107.12,90883
2018/08/15,14:10:00,107.12,107.15,107.09,107.15,53592
2018/08/15,14:11:00,107.14,107.15,107.08,107.10,58735
2018/08/15,14:12:00,107.10,107.16,107.09,107.13,57985
2018/08/15,14:13:00,107.12,107.13,107.08,107.08,40390
2018/08/15,14:14:00,107.08,107.13,107.08,107.09,44727
2018/08/15,14:15:00,107.09,107.09,106.89,106.92,286796
2018/08/15,14:16:00,106.92,107.01,106.89,106.98,166553
2018/08/15,14:17:00,106.98,107.00,106.94,106.97,86427
2018/08/15,14:18:00,106.97,107.00,106.95,106.96,63207
2018/08/15,14:19:00,106.95,106.99,106.94,106.98,45865
2018/08/15,14:20:00,106.98,106.99,106.92,106.94,86367
2018/08/15,14:21:00,106.94,106.99,106.90,106.92,78760
2018/08/15,14:22:00,106.91,106.97,106.91,106.97,38872
2018/08/15,14:23:00,106.97,106.98,106.92,106.97,45671
2018/08/15,14:24:00,106.97,107.02,106.97,107.01,37376
2018/08/15,14:25:00,107.01,107.03,106.98,107.01,37549
2018/08/15,14:26:00,107.01,107.02,106.94,106.95,40990
2018/08/15,14:27:00,106.94,106.96,106.86,106.87,50907
2018/08/15,14:28:00,106.86,106.88,106.82,106.86,41430
2018/08/15,14:29:00,106.87,106.92,106.84,106.87,54620
2018/08/15,14:30:00,106.86,106.93,106.85,106.91,43501
2018/08/15,14:31:00,106.91,106.94,106.88,106.94,57157
2018/08/15,14:32:00,106.94,106.94,106.84,106.84,146368
2018/08/15,14:33:00,106.84,106.93,106.83,106.92,65845
2018/08/15,14:34:00,106.91,106.94,106.90,106.92,47177
2018/08/15,14:35:00,106.92,106.96,106.90,106.96,84545
2018/08/15,14:36:00,106.96,107.02,106.95,107.02,72301
2018/08/15,14:37:00,107.03,107.09,107.01,107.05,57293
2018/08/15,14:38:00,107.05,107.10,107.04,107.07,50425
2018/08/15,14:39:00,107.08,107.08,107.01,107.03,47039
2018/08/15,14:40:00,107.04,107.04,106.98,107.00,48558
2018/08/15,14:41:00,107.00,107.01,106.95,106.96,41041
2018/08/15,14:42:00,106.96,107.01,106.96,106.98,42877
2018/08/15,14:43:00,106.98,107.02,106.97,106.99,36445
2018/08/15,14:44:00,106.99,107.04,106.99,107.00,33724
2018/08/15,14:45:00,107.00,107.07,106.98,107.06,107665
2018/08/15,14:46:00,107.07,107.08,107.02,107.05,58589
2018/08/15,14:47:00,107.05,107.06,107.00,107.00,33444
2018/08/15,14:48:00,107.01,107.01,106.94,106.96,39784
2018/08/15,14:49:00,106.96,106.99,106.94,106.99,29621
2018/08/15,14:50:00,106.99,107.01,106.96,106.99,27221
2018/08/15,14:51:00,106.99,107.10,106.98,107.09,69543
2018/08/15,14:52:00,107.10,107.12,107.03,107.05,54323
2018/08/15,14:53:00,107.05,107.07,107.00,107.07,35465
2018/08/15,14:54:00,107.07,107.16,107.07,107.15,58799
2018/08/15,14:55:00,107.15,107.19,107.15,107.18,21348
2018/08/15,14:56:00,107.17,107.18,107.13,107.14,50543
2018/08/15,14:57:00,107.14,107.17,107.14,107.15,28668
2018/08/15,14:58:00,107.16,107.18,107.15,107.16,33438
2018/08/15,14:59:00,107.15,107.29,107.15,107.27,85465
2018/08/15,15:00:00,107.27,107.37,107.26,107.37,66271
2018/08/15,15:01:00,107.37,107.40,107.33,107.39,69038
2018/08/15,15:02:00,107.38,107.48,107.38,107.47,71186
2018/08/15,15:03:00,107.47,107.53,107.47,107.49,53152
2018/08/15,15:04:00,107.48,107.53,107.47,107.49,28565
2018/08/15,15:05:00,107.49,107.49,107.47,107.48,19237
2018/08/15,15:06:00,107.49,107.50,107.48,107.49,18337
2018/08/15,15:07:00,107.49,107.57,107.47,107.57,53395
2018/08/15,15:08:00,107.57,107.60,107.55,107.55,38487
2018/08/15,15:09:00,107.56,107.63,107.56,107.58,85910
2018/08/15,15:10:00,107.58,107.58,107.47,107.51,121371
2018/08/15,15:11:00,107.51,107.52,107.43,107.46,35375
2018/08/15,15:12:00,107.46,107.47,107.36,107.38,47701
2018/08/15,15:13:00,107.38,107.49,107.38,107.49,43911
2018/08/15,15:14:00,107.49,107.50,107.43,107.46,30370
2018/08/15,15:15:00,107.46,107.49,107.41,107.41,25025
2018/08/15,15:16:00,107.41,107.44,107.39,107.39,28842
2018/08/15,15:17:00,107.39,107.44,107.38,107.42,49947
2018/08/15,15:18:00,107.42,107.51,107.42,107.50,134452
2018/08/15,15:19:00,107.50,107.51,107.45,107.46,40116
2018/08/15,15:20:00,107.46,107.47,107.37,107.38,81094
2018/08/15,15:21:00,107.38,107.41,107.33,107.34,126205
2018/08/15,15:22:00,107.34,107.36,107.27,107.31,91890
2018/08/15,15:23:00,107.32,107.36,107.31,107.32,55433
2018/08/15,15:24:00,107.32,107.36,107.31,107.35,27599
2018/08/15,15:25:00,107.35,107.36,107.33,107.35,89457
2018/08/15,15:26:00,107.35,107.36,107.33,107.34,82393
2018/08/15,15:27:00,107.34,107.38,107.33,107.37,42683
2018/08/15,15:28:00,107.37,107.47,107.37,107.40,85802
2018/08/15,15:29:00,107.40,107.43,107.36,107.40,41538
2018/08/15,15:30:00,107.40,107.49,107.39,107.48,63706
2018/08/15,15:31:00,107.48,107.55,107.47,107.53,50566
2018/08/15,15:32:00,107.53,107.63,107.51,107.57,62476
2018/08/15,15:33:00,107.57,107.63,107.54,107.63,95731
2018/08/15,15:34:00,107.62,107.80,107.62,107.79,103690
2018/08/15,15:35:00,107.79,107.81,107.71,107.78,66949
2018/08/15,15:36:00,107.78,107.82,107.72,107.74,93263
2018/08/15,15:37:00,107.74,107.75,107.71,107.72,87810
2018/08/15,15:38:00,107.72,107.79,107.61,107.68,149067
2018/08/15,15:39:00,107.68,107.76,107.66,107.66,57553
2018/08/15,15:40:00,107.66,107.72,107.61,107.62,63084
2018/08/15,15:41:00,107.61,107.63,107.57,107.58,52623
2018/08/15,15:42:00,107.58,107.62,107.56,107.56,42009
2018/08/15,15:43:00,107.57,107.62,107.57,107.62,55514
2018/08/15,15:44:00,107.62,107.64,107.60,107.63,37327
2018/08/15,15:45:00,107.63,107.70,107.61,107.69,65746
2018/08/15,15:46:00,107.68,107.79,107.64,107.75,162017
2018/08/15,15:47:00,107.75,107.77,107.74,107.75,54385
2018/08/15,15:48:00,107.75,107.75,107.72,107.75,59600
2018/08/15,15:49:00,107.74,107.75,107.68,107.68,40431
2018/08/15,15:50:00,107.68,107.72,107.65,107.72,73200
2018/08/15,15:51:00,107.72,107.72,107.50,107.70,201884
2018/08/15,15:52:00,107.69,107.71,107.65,107.65,56571
2018/08/15,15:53:00,107.65,107.68,107.61,107.63,107677
2018/08/15,15:54:00,107.62,107.65,107.56,107.58,172173
2018/08/15,15:55:00,107.58,107.62,107.54,107.62,110688
2018/08/15,15:56:00,107.62,107.82,107.62,107.74,206399
2018/08/15,15:57:00,107.74,107.80,107.72,107.72,138930
2018/08/15,15:58:00,107.72,107.74,107.67,107.69,115759
2018/08/15,15:59:00,107.69,107.74,107.61,107.63,172719
2018/08/15,16:00:00,107.63,107.70,107.52,107.66,531239
2018/08/16,09:31:00,108.30,108.47,108.30,108.41,104300
2018/08/16,09:32:00,108.43,108.58,108.37,108.58,85584
2018/08/16,09:33:00,108.58,108.70,108.58,108.66,90572
2018/08/16,09:34:00,108.66,108.79,108.65,108.77,181677
2018/08/16,09:35:00,108.77,108.86,108.72,108.72,119744
2018/08/16,09:36:00,108.72,108.76,108.59,108.67,108834
2018/08/16,09:37:00,108.69,108.69,108.50,108.57,75102
2018/08/16,09:38:00,108.57,108.60,108.46,108.48,46716
2018/08/16,09:39:00,108.48,108.51,108.21,108.24,49972
2018/08/16,09:40:00,108.24,108.33,108.22,108.33,59184
2018/08/16,09:41:00,108.33,108.45,108.33,108.45,52804
2018/08/16,09:42:00,108.45,108.51,108.45,108.49,52985
2018/08/16,09:43:00,108.49,108.54,108.44,108.51,78748
2018/08/16,09:44:00,108.51,108.51,108.38,108.42,45759
2018/08/16,09:45:00,108.42,108.44,108.19,108.27,71774
2018/08/16,09:46:00,108.27,108.34,108.27,108.28,69457
2018/08/16,09:47:00,108.28,108.28,108.08,108.12,80895
2018/08/16,09:48:00,108.12,108.17,108.06,108.09,41955
2018/08/16,09:49:00,108.08,108.19,108.08,108.14,45969
2018/08/16,09:50:00,108.14,108.23,108.13,108.15,29414
2018/08/16,09:51:00,108.15,108.22,108.15,108.21,36850
2018/08/16,09:52:00,108.21,108.24,108.17,108.20,72797
2018/08/16,09:53:00,108.21,108.25,108.15,108.18,40267
2018/08/16,09:54:00,108.18,108.20,108.10,108.19,49624
2018/08/16,09:55:00,108.19,108.20,108.08,108.10,46987
2018/08/16,09:56:00,108.09,108.23,108.06,108.17,81523
2018/08/16,09:57:00,108.18,108.18,108.09,108.09,70125
2018/08/16,09:58:00,108.08,108.10,107.97,107.99,118992
2018/08/16,09:59:00,107.99,108.09,107.96,107.97,65607
2018/08/16,10:00:00,107.97,108.03,107.95,108.03,60484
2018/08/16,10:01:00,108.03,108.21,108.02,108.21,115887
2018/08/16,10:02:00,108.21,108.23,108.17,108.17,78323
2018/08/16,10:03:00,108.17,108.25,108.17,108.18,59064
2018/08/16,10:04:00,108.18,108.26,108.11,108.14,63367
2018/08/16,10:05:00,108.14,108.19,108.10,108.12,43063
2018/08/16,10:06:00,108.12,108.23,108.12,108.19,50507
2018/08/16,10:07:00,108.19,108.21,108.17,108.19,25700
2018/08/16,10:08:00,108.19,108.21,108.13,108.16,40147
2018/08/16,10:09:00,108.16,108.20,108.09,108.12,40977
2018/08/16,10:10:00,108.12,108.22,108.11,108.17,30756
2018/08/16,10:11:00,108.17,108.22,108.13,108.22,47410
2018/08/16,10:12:00,108.22,108.28,108.21,108.22,97266
2018/08/16,10:13:00,108.22,108.26,108.20,108.24,32368
2018/08/16,10:14:00,108.25,108.26,108.19,108.19,57985
2018/08/16,10:15:00,108.19,108.25,108.17,108.22,35093
2018/08/16,10:16:00,108.22,108.26,108.18,108.18,21311
2018/08/16,10:17:00,108.18,108.23,108.18,108.19,40760
2018/08/16,10:18:00,108.18,108.21,108.12,108.21,60083
2018/08/16,10:19:00,108.20,108.25,108.18,108.19,36704
2018/08/16,10:20:00,108.19,108.23,108.18,108.20,28540
2018/08/16,10:21:00,108.20,108.25,108.20,108.25,49499
2018/08/16,10:22:00,108.25,108.25,108.21,108.22,18569
2018/08/16,10:23:00,108.23,108.27,108.22,108.26,51862
2018/08/16,10:24:00,108.26,108.26,108.21,108.25,23151
2018/08/16,10:25:00,108.25,108.30,108.25,108.26,31219
2018/08/16,10:26:00,108.26,108.31,108.26,108.30,32279
2018/08/16,10:27:00,108.30,108.31,108.23,108.24,20723
2018/08/16,10:28:00,108.24,108.24,108.16,108.21,36674
2018/08/16,10:29:00,108.21,108.24,108.18,108.24,13844
2018/08/16,10:30:00,108.24,108.31,108.24,108.31,20019
2018/08/16,10:31:00,108.31,108.33,108.27,108.32,38381
2018/08/16,10:32:00,108.32,108.42,108.32,108.42,42436
2018/08/16,10:33:00,108.42,108.42,108.35,108.36,53654
2018/08/16,10:34:00,108.37,108.38,108.33,108.38,22730
2018/08/16,10:35:00,108.40,108.40,108.36,108.36,28000
2018/08/16,10:36:00,108.36,108.37,108.29,108.34,65776
2018/08/16,10:37:00,108.34,108.40,108.32,108.40,45739
2018/08/16,10:38:00,108.40,108.42,108.38,108.42,27110
2018/08/16,10:39:00,108.42,108.43,108.35,108.37,39825
2018/08/16,10:40:00,108.37,108.38,108.30,108.33,30096
2018/08/16,10:41:00,108.32,108.34,108.29,108.32,34543
2018/08/16,10:42:00,108.32,108.36,108.26,108.26,42851
2018/08/16,10:43:00,108.26,108.28,108.19,108.24,43440
2018/08/16,10:44:00,108.24,108.31,108.22,108.31,62649
2018/08/16,10:45:00,108.30,108.35,108.30,108.35,16169
2018/08/16,10:46:00,108.35,108.37,108.33,108.35,61315
2018/08/16,10:47:00,108.35,108.40,108.29,108.30,47457
2018/08/16,10:48:00,108.31,108.32,108.27,108.32,39158
2018/08/16,10:49:00,108.32,108.33,108.29,108.31,24216
2018/08/16,10:50:00,108.31,108.31,108.22,108.22,31716
2018/08/16,10:51:00,108.22,108.22,108.17,108.19,85437
2018/08/16,10:52:00,108.19,108.20,107.98,107.98,72058
2018/08/16,10:53:00,107.97,108.04,107.96,108.04,52331
2018/08/16,10:54:00,108.04,108.06,108.02,108.03,84125
2018/08/16,10:55:00,108.03,108.06,107.99,108.04,40325
2018/08/16,10:56:00,108.04,108.08,108.03,108.06,29915
2018/08/16,10:57:00,108.06,108.06,108.02,108.02,20383
2018/08/16,10:58:00,108.02,108.05,108.00,108.01,26004
2018/08/16,10:59:00,108.01,108.06,108.00,108.05,30964
2018/08/16,11:00:00,108.05,108.09,108.02,108.06,25068
2018/08/16,11:01:00,108.06,108.09,108.06,108.09,17496
2018/08/16,11:02:00,108.10,108.18,108.10,108.17,35409
2018/08/16,11:03:00,108.16,108.19,108.13,108.18,26598
2018/08/16,11:04:00,108.18,108.20,108.14,108.17,35188
2018/08/16,11:05:00,108.17,108.17,108.12,108.13,29178
2018/08/16,11:06:00,108.13,108.18,108.13,108.18,14014
2018/08/16,11:07:00,108.18,108.20,108.16,108.20,23842
2018/08/16,11:08:00,108.20,108.21,108.16,108.16,30553
2018/08/16,11:09:00,108.17,108.18,108.12,108.17,32061
2018/08/16,11:10:00,108.17,108.17,108.10,108.10,27222
2018/08/16,11:11:00,108.10,108.15,108.10,108.14,23736
2018/08/16,11:12:00,108.14,108.18,108.14,108.17,20270
2018/08/16,11:13:00,108.17,108.20,108.17,108.20,14567
2018/08/16,11:14:00,108.20,108.22,108.19,108.19,22284
2018/08/16,11:15:00,108.19,108.21,108.17,108.18,17155
2018/08/16,11:16:00,108.18,108.29,108.18,108.29,43305
2018/08/16,11:17:00,108.29,108.38,108.29,108.38,86790
2018/08/16,11:18:00,108.37,108.39,108.33,108.37,29024
2018/08/16,11:19:00,108.37,108.37,108.33,108.34,22353
2018/08/16,11:20:00,108.34,108.36,108.33,108.33,25328
2018/08/16,11:21:00,108.34,108.37,108.32,108.34,21218
2018/08/16,11:22:00,108.34,108.35,108.32,108.34,25407
2018/08/16,11:23:00,108.34,108.36,108.33,108.36,16758
2018/08/16,11:24:00,108.36,108.40,108.35,108.40,20765
2018/08/16,11:25:00,108.40,108.43,108.38,108.41,27875
2018/08/16,11:26:00,108.41,108.45,108.41,108.43,19681
2018/08/16,11:27:00,108.42,108.43,108.40,108.42,29074
2018/08/16,11:28:00,108.42,108.44,108.41,108.43,19691
2018/08/16,11:29:00,108.43,108.44,108.41,108.42,76326
2018/08/16,11:30:00,108.42,108.44,108.41,108.43,18349
2018/08/16,11:31:00,108.43,108.45,108.42,108.43,17027
2018/08/16,11:32:00,108.43,108.44,108.33,108.34,31604
2018/08/16,11:33:00,108.34,108.40,108.32,108.34,50010
2018/08/16,11:34:00,108.34,108.36,108.31,108.35,120196
2018/08/16,11:35:00,108.35,108.39,108.34,108.39,18251
2018/08/16,11:36:00,108.39,108.41,108.38,108.41,15057
2018/08/16,11:37:00,108.41,108.41,108.35,108.37,15430
2018/08/16,11:38:00,108.37,108.38,108.30,108.32,32551
2018/08/16,11:39:00,108.33,108.33,108.28,108.31,16410
2018/08/16,11:40:00,108.32,108.35,108.31,108.34,17028
2018/08/16,11:41:00,108.35,108.35,108.29,108.35,29564
2018/08/16,11:42:00,108.35,108.38,108.31,108.33,18490
2018/08/16,11:43:00,108.33,108.37,108.32,108.37,18244
2018/08/16,11:44:00,108.37,108.38,108.31,108.32,19960
2018/08/16,11:45:00,108.32,108.34,108.28,108.33,18648
2018/08/16,11:46:00,108.34,108.38,108.33,108.37,25978
2018/08/16,11:47:00,108.37,108.40,108.37,108.38,18071
2018/08/16,11:48:00,108.39,108.41,108.38,108.40,11512
2018/08/16,11:49:00,108.40,108.42,108.37,108.42,21173
2018/08/16,11:50:00,108.42,108.42,108.36,108.38,14203
2018/08/16,11:51:00,108.38,108.38,108.34,108.35,38790
2018/08/16,11:52:00,108.35,108.37,108.35,108.36,20545
2018/08/16,11:53:00,108.36,108.37,108.34,108.35,18964
2018/08/16,11:54:00,108.35,108.35,108.30,108.30,23080
2018/08/16,11:55:00,108.30,108.32,108.30,108.31,8372
2018/08/16,11:56:00,108.31,108.31,108.26,108.30,29399
2018/08/16,11:57:00,108.30,108.33,108.29,108.32,16809
2018/08/16,11:58:00,108.32,108.32,108.27,108.27,11650
2018/08/16,11:59:00,108.27,108.32,108.27,108.30,17355
2018/08/16,12:00:00,108.30,108.33,108.28,108.31,17947
2018/08/16,12:01:00,108.31,108.31,108.28,108.31,19372
2018/08/16,12:02:00,108.31,108.33,108.31,108.32,20937
2018/08/16,12:03:00,108.32,108.33,108.29,108.29,10287
2018/08/16,12:04:00,108.29,108.33,108.28,108.31,18158
2018/08/16,12:05:00,108.31,108.32,108.30,108.31,16423
2018/08/16,12:06:00,108.31,108.31,108.25,108.31,25420
2018/08/16,12:07:00,108.31,108.37,108.31,108.33,36934
2018/08/16,12:08:00,108.33,108.33,108.30,108.32,20164
2018/08/16,12:09:00,108.32,108.36,108.30,108.35,26664
2018/08/16,12:10:00,108.35,108.35,108.32,108.33,17137
2018/08/16,12:11:00,108.33,108.35,108.32,108.34,24134
2018/08/16,12:12:00,108.34,108.37,108.34,108.36,21281
2018/08/16,12:13:00,108.36,108.44,108.36,108.42,32283
2018/08/16,12:14:00,108.43,108.52,108.43,108.49,80606
2018/08/16,12:15:00,108.49,108.50,108.42,108.44,32611
2018/08/16,12:16:00,108.44,108.46,108.41,108.45,19961
2018/08/16,12:17:00,108.45,108.45,108.39,108.42,17284
2018/08/16,12:18:00,108.42,108.44,108.41,108.43,10879
2018/08/16,12:19:00,108.43,108.46,108.42,108.42,20576
2018/08/16,12:20:00,108.42,108.46,108.42,108.45,21185
2018/08/16,12:21:00,108.45,108.45,108.40,108.40,17069
2018/08/16,12:22:00,108.41,108.44,108.40,108.43,24301
2018/08/16,12:23:00,108.44,108.44,108.40,108.42,20884
2018/08/16,12:24:00,108.42,108.43,108.38,108.41,18549
2018/08/16,12:25:00,108.41,108.42,108.34,108.34,21434
2018/08/16,12:26:00,108.34,108.40,108.34,108.39,13933
2018/08/16,12:27:00,108.40,108.40,108.38,108.39,14071
2018/08/16,12:28:00,108.39,108.40,108.33,108.34,36108
2018/08/16,12:29:00,108.34,108.37,108.32,108.36,30460
2018/08/16,12:30:00,108.37,108.39,108.33,108.34,33259
2018/08/16,12:31:00,108.34,108.35,108.29,108.29,24483
2018/08/16,12:32:00,108.29,108.36,108.29,108.34,27517
2018/08/16,12:33:00,108.34,108.34,108.30,108.31,20515
2018/08/16,12:34:00,108.31,108.33,108.24,108.28,38660
2018/08/16,12:35:00,108.27,108.29,108.27,108.29,12925
2018/08/16,12:36:00,108.29,108.30,108.25,108.25,17908
2018/08/16,12:37:00,108.25,108.29,108.25,108.29,12317
2018/08/16,12:38:00,108.29,108.32,108.27,108.28,29141
2018/08/16,12:39:00,108.28,108.29,108.27,108.28,12688
2018/08/16,12:40:00,108.28,108.32,108.28,108.30,18735
2018/08/16,12:41:00,108.30,108.31,108.25,108.25,22215
2018/08/16,12:42:00,108.25,108.26,108.17,108.21,33250
2018/08/16,12:43:00,108.22,108.25,108.19,108.20,29230
2018/08/16,12:44:00,108.20,108.24,108.19,108.24,16674
2018/08/16,12:45:00,108.24,108.24,108.16,108.17,24209
2018/08/16,12:46:00,108.17,108.21,108.17,108.20,10160
2018/08/16,12:47:00,108.21,108.21,108.17,108.19,10085
2018/08/16,12:48:00,108.21,108.23,108.20,108.22,12461
2018/08/16,12:49:00,108.22,108.23,108.20,108.23,6591
2018/08/16,12:50:00,108.23,108.26,108.21,108.23,9210
2018/08/16,12:51:00,108.23,108.23,108.18,108.20,18425
2018/08/16,12:52:00,108.20,108.22,108.20,108.21,8534
2018/08/16,12:53:00,108.21,108.24,108.21,108.24,12367
2018/08/16,12:54:00,108.24,108.24,108.22,108.23,9512
2018/08/16,12:55:00,108.23,108.27,108.22,108.27,12934
2018/08/16,12:56:00,108.27,108.29,108.25,108.29,15149
2018/08/16,12:57:00,108.29,108.30,108.28,108.29,16035
2018/08/16,12:58:00,108.29,108.30,108.24,108.25,11316
2018/08/16,12:59:00,108.25,108.28,108.20,108.27,56509
2018/08/16,13:00:00,108.26,108.26,108.22,108.23,28961
2018/08/16,13:01:00,108.22,108.25,108.22,108.25,10110
2018/08/16,13:02:00,108.25,108.27,108.24,108.26,31191
2018/08/16,13:03:00,108.27,108.31,108.27,108.29,28236
2018/08/16,13:04:00,108.29,108.31,108.29,108.30,18002
2018/08/16,13:05:00,108.30,108.33,108.30,108.32,19201
2018/08/16,13:06:00,108.32,108.32,108.30,108.30,11777
2018/08/16,13:07:00,108.30,108.32,108.23,108.23,49751
2018/08/16,13:08:00,108.23,108.27,108.23,108.24,20348
2018/08/16,13:09:00,108.23,108.25,108.22,108.23,17820
2018/08/16,13:10:00,108.23,108.24,108.15,108.16,30423
2018/08/16,13:11:00,108.16,108.19,108.15,108.18,26434
2018/08/16,13:12:00,108.18,108.21,108.14,108.20,32124
2018/08/16,13:13:00,108.20,108.24,108.20,108.22,13985
2018/08/16,13:14:00,108.22,108.24,108.19,108.19,18891
2018/08/16,13:15:00,108.19,108.21,108.18,108.19,12926
2018/08/16,13:16:00,108.20,108.20,108.15,108.16,15143
2018/08/16,13:17:00,108.16,108.18,108.15,108.18,24401
2018/08/16,13:18:00,108.17,108.19,108.16,108.16,15971
2018/08/16,13:19:00,108.15,108.18,108.14,108.15,17600
2018/08/16,13:20:00,108.16,108.20,108.14,108.20,15897
2018/08/16,13:21:00,108.20,108.20,108.17,108.18,18551
2018/08/16,13:22:00,108.18,108.27,108.18,108.24,69470
2018/08/16,13:23:00,108.24,108.27,108.21,108.23,34683
2018/08/16,13:24:00,108.24,108.26,108.23,108.24,22177
2018/08/16,13:25:00,108.24,108.25,108.21,108.24,33007
2018/08/16,13:26:00,108.24,108.25,108.23,108.25,9338
2018/08/16,13:27:00,108.25,108.25,108.22,108.22,19004
2018/08/16,13:28:00,108.22,108.24,108.19,108.19,17675
2018/08/16,13:29:00,108.20,108.21,108.17,108.20,33055
2018/08/16,13:30:00,108.20,108.21,108.18,108.20,24056
2018/08/16,13:31:00,108.19,108.21,108.19,108.21,15052
2018/08/16,13:32:00,108.21,108.23,108.21,108.22,11591
2018/08/16,13:33:00,108.22,108.23,108.19,108.21,12349
2018/08/16,13:34:00,108.21,108.22,108.19,108.21,16741
2018/08/16,13:35:00,108.20,108.21,108.18,108.20,27771
2018/08/16,13:36:00,108.19,108.22,108.19,108.20,54079
2018/08/16,13:37:00,108.20,108.22,108.19,108.20,15693
2018/08/16,13:38:00,108.20,108.21,108.19,108.20,20666
2018/08/16,13:39:00,108.20,108.21,108.19,108.20,22134
2018/08/16,13:40:00,108.20,108.20,108.17,108.17,16491
2018/08/16,13:41:00,108.17,108.18,108.15,108.16,22606
2018/08/16,13:42:00,108.15,108.18,108.15,108.16,17305
2018/08/16,13:43:00,108.16,108.18,108.15,108.15,12509
2018/08/16,13:44:00,108.15,108.17,108.14,108.16,15779
2018/08/16,13:45:00,108.15,108.15,108.10,108.12,18344
2018/08/16,13:46:00,108.13,108.13,108.08,108.08,40854
2018/08/16,13:47:00,108.08,108.09,108.05,108.08,50884
2018/08/16,13:48:00,108.08,108.08,108.03,108.05,25476
2018/08/16,13:49:00,108.05,108.05,107.98,108.01,74354
2018/08/16,13:50:00,108.01,108.01,107.99,108.00,28694
2018/08/16,13:51:00,107.99,108.00,107.92,107.92,46694
2018/08/16,13:52:00,107.92,107.92,107.88,107.88,68821
2018/08/16,13:53:00,107.88,107.92,107.86,107.91,75300
2018/08/16,13:54:00,107.92,107.97,107.91,107.94,41025
2018/08/16,13:55:00,107.94,107.95,107.91,107.91,15433
2018/08/16,13:56:00,107.91,107.93,107.88,107.91,62482
2018/08/16,13:57:00,107.92,107.94,107.89,107.89,24407
2018/08/16,13:58:00,107.90,107.91,107.87,107.89,32340
2018/08/16,13:59:00,107.89,107.91,107.88,107.89,31801
2018/08/16,14:00:00,107.88,107.90,107.85,107.85,39024
2018/08/16,14:01:00,107.85,107.86,107.81,107.83,84740
2018/08/16,14:02:00,107.83,107.86,107.81,107.84,90175
2018/08/16,14:03:00,107.84,107.93,107.83,107.93,75015
2018/08/16,14:04:00,107.93,107.97,107.93,107.97,24722
2018/08/16,14:05:00,107.97,108.02,107.94,108.02,31128
2018/08/16,14:06:00,108.01,108.03,107.96,108.00,36499
2018/08/16,14:07:00,108.00,108.00,107.92,107.93,31026
2018/08/16,14:08:00,107.93,108.00,107.93,107.96,35655
2018/08/16,14:09:00,107.96,107.96,107.90,107.90,38704
2018/08/16,14:10:00,107.90,107.95,107.90,107.95,13783
2018/08/16,14:11:00,107.96,107.98,107.93,107.94,22691
2018/08/16,14:12:00,107.94,107.95,107.90,107.91,16844
2018/08/16,14:13:00,107.91,107.94,107.90,107.92,70257
2018/08/16,14:14:00,107.92,107.93,107.89,107.90,42117
2018/08/16,14:15:00,107.90,107.93,107.89,107.92,22938
2018/08/16,14:16:00,107.92,107.92,107.87,107.91,25852
2018/08/16,14:17:00,107.91,107.91,107.88,107.89,17157
2018/08/16,14:18:00,107.89,107.90,107.85,107.86,15197
2018/08/16,14:19:00,107.86,107.87,107.82,107.86,57060
2018/08/16,14:20:00,107.85,107.86,107.83,107.83,24696
2018/08/16,14:21:00,107.82,107.84,107.76,107.80,54466
2018/08/16,14:22:00,107.80,107.82,107.78,107.82,17964
2018/08/16,14:23:00,107.82,107.88,107.81,107.88,21064
2018/08/16,14:24:00,107.88,107.88,107.85,107.86,18747
2018/08/16,14:25:00,107.86,107.91,107.86,107.89,36870
2018/08/16,14:26:00,107.89,107.89,107.82,107.85,40103
2018/08/16,14:27:00,107.85,107.87,107.85,107.86,23391
2018/08/16,14:28:00,107.86,107.87,107.81,107.82,46082
2018/08/16,14:29:00,107.82,107.82,107.77,107.79,31849
2018/08/16,14:30:00,107.79,107.79,107.68,107.69,74623
2018/08/16,14:31:00,107.69,107.69,107.58,107.65,230426
2018/08/16,14:32:00,107.65,107.66,107.56,107.59,56671
2018/08/16,14:33:00,107.59,107.61,107.54,107.58,67358
2018/08/16,14:34:00,107.59,107.63,107.53,107.62,68074
2018/08/16,14:35:00,107.63,107.68,107.57,107.57,106251
2018/08/16,14:36:00,107.57,107.61,107.57,107.59,49581
2018/08/16,14:37:00,107.59,107.65,107.58,107.63,69052
2018/08/16,14:38:00,107.63,107.63,107.57,107.61,62238
2018/08/16,14:39:00,107.61,107.64,107.59,107.64,52572
2018/08/16,14:40:00,107.64,107.64,107.61,107.62,40143
2018/08/16,14:41:00,107.63,107.71,107.61,107.69,53153
2018/08/16,14:42:00,107.69,107.71,107.62,107.64,60069
2018/08/16,14:43:00,107.64,107.69,107.62,107.64,33028
2018/08/16,14:44:00,107.64,107.67,107.63,107.65,33715
2018/08/16,14:45:00,107.66,107.72,107.66,107.71,26109
2018/08/16,14:46:00,107.71,107.72,107.67,107.71,42268
2018/08/16,14:47:00,107.71,107.73,107.66,107.72,43961
2018/08/16,14:48:00,107.73,107.73,107.66,107.69,35903
2018/08/16,14:49:00,107.69,107.73,107.68,107.73,38386
2018/08/16,14:50:00,107.73,107.76,107.72,107.75,39085
2018/08/16,14:51:00,107.76,107.76,107.70,107.70,40919
2018/08/16,14:52:00,107.70,107.73,107.68,107.68,21836
2018/08/16,14:53:00,107.68,107.71,107.67,107.70,24803
2018/08/16,14:54:00,107.70,107.71,107.69,107.69,22777
2018/08/16,14:55:00,107.69,107.72,107.68,107.72,46983
2018/08/16,14:56:00,107.72,107.74,107.71,107.73,43512
2018/08/16,14:57:00,107.73,107.76,107.71,107.74,61909
2018/08/16,14:58:00,107.74,107.75,107.72,107.72,16211
2018/08/16,14:59:00,107.72,107.73,107.69,107.70,32837
2018/08/16,15:00:00,107.70,107.72,107.68,107.70,24385
2018/08/16,15:01:00,107.71,107.75,107.69,107.72,47481
2018/08/16,15:02:00,107.72,107.77,107.70,107.76,49912
2018/08/16,15:03:00,107.77,107.79,107.76,107.77,22249
2018/08/16,15:04:00,107.77,107.78,107.71,107.72,64231
2018/08/16,15:05:00,107.73,107.77,107.73,107.76,29665
2018/08/16,15:06:00,107.75,107.78,107.74,107.75,25401
2018/08/16,15:07:00,107.74,107.75,107.73,107.75,40076
2018/08/16,15:08:00,107.75,107.76,107.72,107.74,43562
2018/08/16,15:09:00,107.74,107.77,107.74,107.74,29747
2018/08/16,15:10:00,107.74,107.75,107.69,107.69,29563
2018/08/16,15:11:00,107.69,107.70,107.66,107.68,31339
2018/08/16,15:12:00,107.69,107.71,107.69,107.70,14613
2018/08/16,15:13:00,107.70,107.72,107.69,107.71,15137
2018/08/16,15:14:00,107.71,107.72,107.70,107.70,31562
2018/08/16,15:15:00,107.70,107.73,107.68,107.71,27358
2018/08/16,15:16:00,107.72,107.72,107.63,107.63,31279
2018/08/16,15:17:00,107.63,107.65,107.61,107.65,17058
2018/08/16,15:18:00,107.65,107.67,107.62,107.63,24880
2018/08/16,15:19:00,107.62,107.64,107.61,107.63,17722
2018/08/16,15:20:00,107.64,107.64,107.57,107.58,29619
2018/08/16,15:21:00,107.58,107.59,107.54,107.55,30910
2018/08/16,15:22:00,107.55,107.60,107.54,107.58,43746
2018/08/16,15:23:00,107.59,107.65,107.58,107.65,35063
2018/08/16,15:24:00,107.65,107.67,107.64,107.65,27201
2018/08/16,15:25:00,107.65,107.65,107.63,107.64,29137
2018/08/16,15:26:00,107.64,107.64,107.61,107.62,47567
2018/08/16,15:27:00,107.62,107.63,107.57,107.61,53394
2018/08/16,15:28:00,107.61,107.68,107.61,107.68,40677
2018/08/16,15:29:00,107.68,107.69,107.66,107.68,28685
2018/08/16,15:30:00,107.68,107.70,107.65,107.70,22938
2018/08/16,15:31:00,107.70,107.70,107.64,107.65,33562
2018/08/16,15:32:00,107.65,107.67,107.59,107.62,47993
2018/08/16,15:33:00,107.62,107.62,107.57,107.59,42104
2018/08/16,15:34:00,107.59,107.59,107.55,107.55,38345
2018/08/16,15:35:00,107.55,107.65,107.55,107.62,91798
2018/08/16,15:36:00,107.63,107.64,107.57,107.57,38757
2018/08/16,15:37:00,107.57,107.59,107.57,107.58,22602
2018/08/16,15:38:00,107.57,107.60,107.55,107.55,69300
2018/08/16,15:39:00,107.55,107.57,107.52,107.54,56109
2018/08/16,15:40:00,107.55,107.57,107.54,107.54,29192
2018/08/16,15:41:00,107.54,107.57,107.51,107.56,43192
2018/08/16,15:42:00,107.57,107.57,107.53,107.55,50827
2018/08/16,15:43:00,107.54,107.58,107.54,107.54,37680
2018/08/16,15:44:00,107.54,107.57,107.52,107.56,39030
2018/08/16,15:45:00,107.56,107.57,107.52,107.52,39251
2018/08/16,15:46:00,107.52,107.56,107.50,107.51,66621
2018/08/16,15:47:00,107.51,107.52,107.50,107.51,117128
2018/08/16,15:48:00,107.51,107.56,107.50,107.56,53199
2018/08/16,15:49:00,107.56,107.56,107.42,107.42,218923
2018/08/16,15:50:00,107.43,107.50,107.42,107.44,95271
2018/08/16,15:51:00,107.44,107.48,107.34,107.34,213213
2018/08/16,15:52:00,107.34,107.40,107.34,107.39,89876
2018/08/16,15:53:00,107.39,107.40,107.35,107.39,110938
2018/08/16,15:54:00,107.39,107.41,107.34,107.35,114584
2018/08/16,15:55:00,107.35,107.49,107.32,107.43,190198
2018/08/16,15:56:00,107.43,107.43,107.34,107.39,180549
2018/08/16,15:57:00,107.40,107.40,107.30,107.30,255683
2018/08/16,15:58:00,107.30,107.39,107.30,107.38,211504
2018/08/16,15:59:00,107.38,107.42,107.32,107.41,306156
2018/08/16,16:00:00,107.41,107.66,107.39,107.64,611498
2018/08/17,09:31:00,107.36,107.50,107.10,107.36,56285
2018/08/17,09:32:00,107.35,107.46,107.32,107.40,62771
2018/08/17,09:33:00,107.40,107.47,107.26,107.26,75506
2018/08/17,09:34:00,107.24,107.28,107.18,107.19,80434
2018/08/17,09:35:00,107.20,107.28,107.14,107.22,92552
2018/08/17,09:36:00,107.22,107.22,107.05,107.10,69576
2018/08/17,09:37:00,107.11,107.21,107.09,107.17,120041
2018/08/17,09:38:00,107.17,107.37,107.16,107.36,103579
2018/08/17,09:39:00,107.36,107.54,107.35,107.53,100595
2018/08/17,09:40:00,107.53,107.58,107.43,107.55,97090
2018/08/17,09:41:00,107.55,107.57,107.44,107.48,211215
2018/08/17,09:42:00,107.49,107.57,107.48,107.50,61903
2018/08/17,09:43:00,107.50,107.50,107.44,107.46,74957
2018/08/17,09:44:00,107.46,107.52,107.45,107.46,61703
2018/08/17,09:45:00,107.46,107.48,107.44,107.46,57031
2018/08/17,09:46:00,107.46,107.57,107.38,107.39,79103
2018/08/17,09:47:00,107.38,107.39,107.26,107.27,77237
2018/08/17,09:48:00,107.26,107.40,107.24,107.36,93026
2018/08/17,09:49:00,107.36,107.37,107.22,107.25,62787
2018/08/17,09:50:00,107.25,107.29,107.22,107.29,43280
2018/08/17,09:51:00,107.29,107.35,107.27,107.27,51120
2018/08/17,09:52:00,107.28,107.35,107.16,107.27,86119
2018/08/17,09:53:00,107.26,107.26,107.17,107.19,62147
2018/08/17,09:54:00,107.19,107.22,107.09,107.09,38552
2018/08/17,09:55:00,107.09,107.10,106.95,107.04,167438
2018/08/17,09:56:00,107.04,107.09,107.02,107.03,74923
2018/08/17,09:57:00,107.03,107.10,106.96,107.05,67037
2018/08/17,09:58:00,107.05,107.16,107.02,107.15,47561
2018/08/17,09:59:00,107.15,107.17,107.04,107.13,39273
2018/08/17,10:00:00,107.13,107.18,107.12,107.14,43252
2018/08/17,10:01:00,107.12,107.15,107.08,107.12,42602
2018/08/17,10:02:00,107.12,107.25,107.10,107.25,50355
2018/08/17,10:03:00,107.25,107.26,107.13,107.13,38671
2018/08/17,10:04:00,107.13,107.16,107.07,107.11,47906
2018/08/17,10:05:00,107.11,107.17,107.10,107.12,41910
2018/08/17,10:06:00,107.12,107.16,107.09,107.14,22919
2018/08/17,10:07:00,107.13,107.13,106.98,107.02,69828
2018/08/17,10:08:00,107.02,107.04,106.98,107.02,45936
2018/08/17,10:09:00,107.02,107.11,107.02,107.11,23713
2018/08/17,10:10:00,107.11,107.16,107.04,107.04,49600
2018/08/17,10:11:00,107.04,107.09,106.95,107.05,55744
2018/08/17,10:12:00,107.06,107.09,107.00,107.08,27731
2018/08/17,10:13:00,107.08,107.08,106.97,106.99,48368
2018/08/17,10:14:00,106.99,106.99,106.95,106.97,45208
2018/08/17,10:15:00,106.97,107.06,106.97,107.02,50099
2018/08/17,10:16:00,107.02,107.09,106.98,107.08,84829
2018/08/17,10:17:00,107.09,107.09,107.01,107.01,59471
2018/08/17,10:18:00,107.01,107.04,106.98,106.98,59563
2018/08/17,10:19:00,106.98,107.04,106.94,107.02,52379
2018/08/17,10:20:00,107.02,107.08,106.99,107.07,32092
2018/08/17,10:21:00,107.07,107.13,107.06,107.11,31048
2018/08/17,10:22:00,107.12,107.17,107.09,107.15,28381
2018/08/17,10:23:00,107.16,107.19,107.12,107.13,34830
2018/08/17,10:24:00,107.14,107.18,107.05,107.08,22729
2018/08/17,10:25:00,107.07,107.08,107.00,107.02,60738
2018/08/17,10:26:00,107.02,107.06,106.96,106.97,45227
2018/08/17,10:27:00,106.97,107.03,106.93,107.03,29820
2018/08/17,10:28:00,107.03,107.07,107.02,107.05,15430
2018/08/17,10:29:00,107.04,107.04,107.01,107.02,36965
2018/08/17,10:30:00,107.02,107.04,106.88,106.89,77403
2018/08/17,10:31:00,106.90,107.04,106.90,106.99,44742
2018/08/17,10:32:00,106.99,107.03,106.97,106.98,35342
2018/08/17,10:33:00,106.98,107.00,106.92,106.93,21658
2018/08/17,10:34:00,106.93,107.00,106.91,106.98,40877
2018/08/17,10:35:00,106.99,107.05,106.97,106.97,75230
2018/08/17,10:36:00,106.98,107.06,106.97,107.06,22826
2018/08/17,10:37:00,107.06,107.06,106.99,107.01,42584
2018/08/17,10:38:00,107.01,107.05,106.95,106.98,39630
2018/08/17,10:39:00,106.99,107.01,106.96,106.97,23841
2018/08/17,10:40:00,106.97,106.97,106.90,106.94,25397
2018/08/17,10:41:00,106.94,106.94,106.86,106.86,56564
2018/08/17,10:42:00,106.86,106.88,106.79,106.80,52945
2018/08/17,10:43:00,106.80,106.80,106.75,106.79,58413
2018/08/17,10:44:00,106.79,106.80,106.74,106.77,65469
2018/08/17,10:45:00,106.76,106.78,106.72,106.74,60406
2018/08/17,10:46:00,106.74,106.76,106.69,106.76,61290
2018/08/17,10:47:00,106.76,106.97,106.75,106.96,64497
2018/08/17,10:48:00,106.96,107.03,106.96,107.00,47920
2018/08/17,10:49:00,107.00,107.01,106.91,106.92,23380
2018/08/17,10:50:00,106.92,106.95,106.89,106.95,23974
2018/08/17,10:51:00,106.95,107.00,106.93,106.97,54430
2018/08/17,10:52:00,106.97,107.04,106.94,106.99,44698
2018/08/17,10:53:00,106.99,107.01,106.93,106.97,34303
2018/08/17,10:54:00,106.97,106.98,106.93,106.95,28058
2018/08/17,10:55:00,106.95,106.95,106.88,106.89,19420
2018/08/17,10:56:00,106.89,106.93,106.86,106.90,26846
2018/08/17,10:57:00,106.90,106.92,106.85,106.85,17773
2018/08/17,10:58:00,106.85,106.92,106.82,106.92,30024
2018/08/17,10:59:00,106.92,106.95,106.89,106.92,22668
2018/08/17,11:00:00,106.92,106.95,106.88,106.93,27236
2018/08/17,11:01:00,106.93,106.94,106.85,106.86,28956
2018/08/17,11:02:00,106.86,106.88,106.79,106.81,31448
2018/08/17,11:03:00,106.81,106.88,106.80,106.82,20434
2018/08/17,11:04:00,106.82,106.85,106.78,106.78,31499
2018/08/17,11:05:00,106.79,106.89,106.79,106.88,50598
2018/08/17,11:06:00,106.88,106.95,106.86,106.94,62598
2018/08/17,11:07:00,106.94,106.99,106.91,106.98,31519
2018/08/17,11:08:00,106.99,106.99,106.94,106.96,34456
2018/08/17,11:09:00,106.96,106.99,106.95,106.95,35075
2018/08/17,11:10:00,106.97,106.98,106.93,106.96,18246
2018/08/17,11:11:00,106.96,106.96,106.87,106.88,22816
2018/08/17,11:12:00,106.88,106.89,106.84,106.87,15576
2018/08/17,11:13:00,106.87,106.91,106.85,106.91,20306
2018/08/17,11:14:00,106.91,106.92,106.87,106.89,28228
2018/08/17,11:15:00,106.88,106.90,106.86,106.88,17792
2018/08/17,11:16:00,106.88,106.94,106.86,106.94,21301
2018/08/17,11:17:00,106.94,106.97,106.91,106.95,23728
2018/08/17,11:18:00,106.94,106.98,106.91,106.97,25439
2018/08/17,11:19:00,106.97,106.99,106.96,106.98,35259
2018/08/17,11:20:00,106.98,107.05,106.97,107.03,49347
2018/08/17,11:21:00,107.03,107.09,107.02,107.07,35204
2018/08/17,11:22:00,107.06,107.09,107.02,107.08,40311
2018/08/17,11:23:00,107.08,107.09,107.04,107.05,18162
2018/08/17,11:24:00,107.05,107.10,107.04,107.09,36964
2018/08/17,11:25:00,107.09,107.09,107.05,107.05,31100
2018/08/17,11:26:00,107.05,107.06,106.99,107.03,75172
2018/08/17,11:27:00,107.03,107.06,107.01,107.03,40380
2018/08/17,11:28:00,107.02,107.03,106.97,106.98,58259
2018/08/17,11:29:00,106.97,107.00,106.95,106.99,24925
2018/08/17,11:30:00,106.99,107.01,106.96,107.00,22838
2018/08/17,11:31:00,107.00,107.00,106.92,106.93,41993
2018/08/17,11:32:00,106.93,107.04,106.92,107.04,82535
2018/08/17,11:33:00,107.04,107.18,107.04,107.13,50887
2018/08/17,11:34:00,107.13,107.15,107.05,107.07,34947
2018/08/17,11:35:00,107.07,107.10,107.05,107.08,24188
2018/08/17,11:36:00,107.08,107.12,107.04,107.06,31151
2018/08/17,11:37:00,107.06,107.06,106.99,106.99,24239
2018/08/17,11:38:00,106.99,107.03,106.97,107.03,41881
2018/08/17,11:39:00,107.02,107.04,106.99,107.03,35506
2018/08/17,11:40:00,107.03,107.03,106.99,107.01,17531
2018/08/17,11:41:00,107.00,107.06,107.00,107.05,25002
2018/08/17,11:42:00,107.05,107.09,107.05,107.07,19805
2018/08/17,11:43:00,107.07,107.17,107.07,107.12,72811
2018/08/17,11:44:00,107.12,107.15,107.11,107.12,16059
2018/08/17,11:45:00,107.13,107.14,107.10,107.10,28210
2018/08/17,11:46:00,107.10,107.10,107.06,107.06,44143
2018/08/17,11:47:00,107.06,107.07,107.04,107.05,46362
2018/08/17,11:48:00,107.05,107.07,107.04,107.06,50704
2018/08/17,11:49:00,107.06,107.07,107.04,107.05,115672
2018/08/17,11:50:00,107.05,107.09,107.05,107.09,46614
2018/08/17,11:51:00,107.09,107.11,107.07,107.10,14723
2018/08/17,11:52:00,107.10,107.10,107.05,107.06,26148
2018/08/17,11:53:00,107.06,107.17,107.05,107.17,74420
2018/08/17,11:54:00,107.17,107.17,107.11,107.11,55686
2018/08/17,11:55:00,107.11,107.16,107.11,107.12,89124
2018/08/17,11:56:00,107.12,107.14,107.12,107.13,18959
2018/08/17,11:57:00,107.13,107.17,107.12,107.15,17970
2018/08/17,11:58:00,107.15,107.21,107.14,107.21,55740
2018/08/17,11:59:00,107.21,107.24,107.19,107.22,41767
2018/08/17,12:00:00,107.22,107.22,107.19,107.19,15418
2018/08/17,12:01:00,107.20,107.22,107.19,107.21,27440
2018/08/17,12:02:00,107.21,107.24,107.19,107.22,21140
2018/08/17,12:03:00,107.22,107.23,107.20,107.20,22596
2018/08/17,12:04:00,107.22,107.23,107.17,107.18,14449
2018/08/17,12:05:00,107.18,107.19,107.11,107.13,18569
2018/08/17,12:06:00,107.13,107.16,107.11,107.11,19313
2018/08/17,12:07:00,107.10,107.16,107.10,107.15,15262
2018/08/17,12:08:00,107.15,107.17,107.14,107.15,23006
2018/08/17,12:09:00,107.15,107.19,107.14,107.19,22121
2018/08/17,12:10:00,107.18,107.20,107.17,107.17,18458
2018/08/17,12:11:00,107.17,107.17,107.15,107.16,20396
2018/08/17,12:12:00,107.16,107.16,107.12,107.14,19777
2018/08/17,12:13:00,107.14,107.17,107.14,107.15,16410
2018/08/17,12:14:00,107.15,107.16,107.10,107.15,11379
2018/08/17,12:15:00,107.15,107.15,107.07,107.13,28389
2018/08/17,12:16:00,107.13,107.18,107.13,107.17,16480
2018/08/17,12:17:00,107.17,107.19,107.16,107.18,16862
2018/08/17,12:18:00,107.18,107.19,107.12,107.13,25631
2018/08/17,12:19:00,107.14,107.18,107.13,107.16,15963
2018/08/17,12:20:00,107.16,107.18,107.12,107.15,10413
2018/08/17,12:21:00,107.15,107.17,107.14,107.17,22108
2018/08/17,12:22:00,107.17,107.17,107.13,107.13,15855
2018/08/17,12:23:00,107.13,107.17,107.11,107.15,12852
2018/08/17,12:24:00,107.15,107.17,107.14,107.16,20028
2018/08/17,12:25:00,107.16,107.19,107.15,107.17,23036
2018/08/17,12:26:00,107.17,107.18,107.16,107.17,22059
2018/08/17,12:27:00,107.18,107.22,107.18,107.21,12461
2018/08/17,12:28:00,107.21,107.23,107.19,107.20,41985
2018/08/17,12:29:00,107.20,107.21,107.17,107.17,17712
2018/08/17,12:30:00,107.17,107.18,107.14,107.16,24262
2018/08/17,12:31:00,107.16,107.17,107.12,107.13,11916
2018/08/17,12:32:00,107.13,107.13,107.07,107.08,23623
2018/08/17,12:33:00,107.08,107.12,107.07,107.12,19900
2018/08/17,12:34:00,107.12,107.12,107.07,107.07,9331
2018/08/17,12:35:00,107.07,107.09,107.06,107.07,10513
2018/08/17,12:36:00,107.07,107.08,107.05,107.07,13811
2018/08/17,12:37:00,107.07,107.07,107.01,107.04,34596
2018/08/17,12:38:00,107.04,107.07,107.03,107.06,20754
2018/08/17,12:39:00,107.06,107.06,107.03,107.04,15609
2018/08/17,12:40:00,107.03,107.07,106.99,107.01,44225
2018/08/17,12:41:00,107.01,107.06,107.01,107.05,13289
2018/08/17,12:42:00,107.04,107.09,107.04,107.09,12028
2018/08/17,12:43:00,107.08,107.09,107.05,107.06,11370
2018/08/17,12:44:00,107.06,107.06,107.03,107.05,10679
2018/08/17,12:45:00,107.05,107.05,107.03,107.03,9934
2018/08/17,12:46:00,107.03,107.04,107.01,107.01,7079
2018/08/17,12:47:00,107.00,107.00,106.95,106.95,19939
2018/08/17,12:48:00,106.95,107.00,106.95,106.99,15634
2018/08/17,12:49:00,106.99,107.00,106.97,107.00,6659
2018/08/17,12:50:00,106.99,107.03,106.99,107.03,14353
2018/08/17,12:51:00,107.03,107.05,107.01,107.05,16456
2018/08/17,12:52:00,107.05,107.06,107.03,107.05,16284
2018/08/17,12:53:00,107.05,107.06,107.03,107.05,27033
2018/08/17,12:54:00,107.04,107.06,107.01,107.01,11920
2018/08/17,12:55:00,107.02,107.02,106.97,106.97,9831
2018/08/17,12:56:00,106.98,106.98,106.95,106.96,25998
2018/08/17,12:57:00,106.96,106.99,106.96,106.97,10301
2018/08/17,12:58:00,106.97,107.02,106.97,106.99,14546
2018/08/17,12:59:00,106.99,107.00,106.98,106.98,18373
2018/08/17,13:00:00,106.98,106.99,106.96,106.96,33104
2018/08/17,13:01:00,106.96,106.98,106.95,106.98,12429
2018/08/17,13:02:00,106.98,107.00,106.97,107.00,14459
2018/08/17,13:03:00,107.00,107.02,106.99,107.00,9460
2018/08/17,13:04:00,107.00,107.07,107.00,107.05,37272
2018/08/17,13:05:00,107.05,107.11,107.05,107.08,18885
2018/08/17,13:06:00,107.09,107.10,107.06,107.06,18071
2018/08/17,13:07:00,107.07,107.07,107.02,107.02,20026
2018/08/17,13:08:00,107.02,107.03,107.00,107.01,15371
2018/08/17,13:09:00,107.01,107.05,107.00,107.03,20542
2018/08/17,13:10:00,107.03,107.07,107.03,107.05,30842
2018/08/17,13:11:00,107.05,107.05,107.03,107.05,5989
2018/08/17,13:12:00,107.05,107.07,107.04,107.06,10745
2018/08/17,13:13:00,107.07,107.07,107.02,107.02,18010
2018/08/17,13:14:00,107.02,107.02,106.98,106.98,7382
2018/08/17,13:15:00,106.98,106.98,106.97,106.97,6215
2018/08/17,13:16:00,106.98,106.99,106.97,106.97,14458
2018/08/17,13:17:00,106.97,106.99,106.96,106.96,23917
2018/08/17,13:18:00,106.96,107.00,106.96,107.00,26701
2018/08/17,13:19:00,107.00,107.04,107.00,107.03,20776
2018/08/17,13:20:00,107.02,107.03,107.00,107.01,16766
2018/08/17,13:21:00,107.01,107.02,106.99,107.00,9595
2018/08/17,13:22:00,107.00,107.02,106.97,107.01,46299
2018/08/17,13:23:00,107.01,107.02,106.99,106.99,13361
2018/08/17,13:24:00,106.99,107.00,106.98,106.99,16234
2018/08/17,13:25:00,106.99,107.00,106.97,106.98,19246
2018/08/17,13:26:00,106.98,106.98,106.97,106.97,16006
2018/08/17,13:27:00,106.97,106.97,106.96,106.97,11334
2018/08/17,13:28:00,106.97,106.98,106.96,106.96,25874
2018/08/17,13:29:00,106.95,106.96,106.88,106.88,32482
2018/08/17,13:30:00,106.88,106.91,106.87,106.88,22381
2018/08/17,13:31:00,106.88,106.90,106.87,106.89,17418
2018/08/17,13:32:00,106.89,106.93,106.88,106.92,18106
2018/08/17,13:33:00,106.92,106.95,106.91,106.95,12952
2018/08/17,13:34:00,106.95,106.97,106.94,106.96,14293
2018/08/17,13:35:00,106.96,107.02,106.95,107.01,31256
2018/08/17,13:36:00,107.01,107.03,107.00,107.03,13965
2018/08/17,13:37:00,107.03,107.03,107.00,107.02,8411
2018/08/17,13:38:00,107.02,107.03,106.99,107.00,17528
2018/08/17,13:39:00,107.00,107.00,106.95,106.96,17584
2018/08/17,13:40:00,106.96,106.97,106.94,106.97,21954
2018/08/17,13:41:00,106.97,106.97,106.94,106.96,11618
2018/08/17,13:42:00,106.96,107.00,106.95,106.98,72234
2018/08/17,13:43:00,106.98,106.99,106.96,106.96,30307
2018/08/17,13:44:00,106.96,106.98,106.95,106.96,10020
2018/08/17,13:45:00,106.96,106.97,106.94,106.94,24784
2018/08/17,13:46:00,106.94,106.97,106.94,106.96,11107
2018/08/17,13:47:00,106.96,106.96,106.92,106.95,18732
2018/08/17,13:48:00,106.95,106.95,106.94,106.95,6910
2018/08/17,13:49:00,106.94,106.96,106.93,106.93,27015
2018/08/17,13:50:00,106.94,106.94,106.89,106.91,26182
2018/08/17,13:51:00,106.91,106.92,106.91,106.92,11515
2018/08/17,13:52:00,106.91,106.93,106.90,106.93,21965
2018/08/17,13:53:00,106.92,106.94,106.91,106.93,22633
2018/08/17,13:54:00,106.93,106.96,106.93,106.94,12062
2018/08/17,13:55:00,106.94,106.96,106.94,106.96,10785
2018/08/17,13:56:00,106.96,106.97,106.95,106.96,12023
2018/08/17,13:57:00,106.95,106.96,106.94,106.95,14791
2018/08/17,13:58:00,106.95,107.09,106.95,107.08,58492
2018/08/17,13:59:00,107.08,107.14,107.07,107.11,24917
2018/08/17,14:00:00,107.12,107.12,107.06,107.07,18462
2018/08/17,14:01:00,107.07,107.07,107.01,107.05,38443
2018/08/17,14:02:00,107.05,107.07,107.04,107.05,49447
2018/08/17,14:03:00,107.05,107.11,107.00,107.03,79043
2018/08/17,14:04:00,107.04,107.15,107.03,107.12,39394
2018/08/17,14:05:00,107.12,107.32,107.12,107.31,105433
2018/08/17,14:06:00,107.31,107.44,107.28,107.34,245789
2018/08/17,14:07:00,107.35,107.44,107.33,107.39,112798
2018/08/17,14:08:00,107.38,107.39,107.33,107.37,35409
2018/08/17,14:09:00,107.37,107.40,107.33,107.36,42080
2018/08/17,14:10:00,107.36,107.39,107.32,107.33,43011
2018/08/17,14:11:00,107.33,107.36,107.33,107.33,26588
2018/08/17,14:12:00,107.33,107.37,107.29,107.36,38401
2018/08/17,14:13:00,107.36,107.41,107.35,107.36,15083
2018/08/17,14:14:00,107.36,107.40,107.36,107.38,25445
2018/08/17,14:15:00,107.38,107.48,107.38,107.47,44857
2018/08/17,14:16:00,107.46,107.57,107.46,107.51,84404
2018/08/17,14:17:00,107.52,107.61,107.52,107.53,184651
2018/08/17,14:18:00,107.54,107.54,107.48,107.50,31008
2018/08/17,14:19:00,107.49,107.52,107.47,107.48,47762
2018/08/17,14:20:00,107.49,107.51,107.47,107.48,47769
2018/08/17,14:21:00,107.49,107.57,107.49,107.54,59948
2018/08/17,14:22:00,107.54,107.57,107.53,107.57,21561
2018/08/17,14:23:00,107.56,107.59,107.53,107.54,18925
2018/08/17,14:24:00,107.54,107.56,107.51,107.51,20464
2018/08/17,14:25:00,107.51,107.61,107.51,107.61,54499
2018/08/17,14:26:00,107.61,107.61,107.53,107.56,28920
2018/08/17,14:27:00,107.56,107.62,107.55,107.60,29886
2018/08/17,14:28:00,107.60,107.71,107.59,107.67,55578
2018/08/17,14:29:00,107.67,107.72,107.65,107.71,44301
2018/08/17,14:30:00,107.71,107.71,107.65,107.67,37512
2018/08/17,14:31:00,107.67,107.69,107.65,107.65,44511
2018/08/17,14:32:00,107.65,107.66,107.64,107.65,15320
2018/08/17,14:33:00,107.66,107.67,107.63,107.63,18219
2018/08/17,14:34:00,107.63,107.67,107.62,107.66,25657
2018/08/17,14:35:00,107.67,107.69,107.62,107.63,33514
2018/08/17,14:36:00,107.63,107.65,107.61,107.63,18373
2018/08/17,14:37:00,107.63,107.63,107.54,107.56,34996
2018/08/17,14:38:00,107.56,107.57,107.53,107.53,20603
2018/08/17,14:39:00,107.53,107.56,107.53,107.54,24893
2018/08/17,14:40:00,107.53,107.55,107.53,107.55,13207
2018/08/17,14:41:00,107.55,107.56,107.53,107.53,33173
2018/08/17,14:42:00,107.53,107.54,107.52,107.53,11558
2018/08/17,14:43:00,107.54,107.56,107.52,107.55,27113
2018/08/17,14:44:00,107.55,107.64,107.55,107.64,48041
2018/08/17,14:45:00,107.65,107.65,107.58,107.61,20285
2018/08/17,14:46:00,107.61,107.65,107.58,107.60,22240
2018/08/17,14:47:00,107.59,107.60,107.53,107.55,12650
2018/08/17,14:48:00,107.55,107.58,107.55,107.57,9864
2018/08/17,14:49:00,107.57,107.61,107.56,107.60,12887
2018/08/17,14:50:00,107.61,107.61,107.59,107.60,27811
2018/08/17,14:51:00,107.60,107.62,107.58,107.62,14887
2018/08/17,14:52:00,107.62,107.62,107.59,107.60,10995
2018/08/17,14:53:00,107.60,107.64,107.60,107.64,22976
2018/08/17,14:54:00,107.64,107.77,107.62,107.77,88166
2018/08/17,14:55:00,107.77,107.83,107.76,107.82,68490
2018/08/17,14:56:00,107.81,107.90,107.81,107.84,57359
2018/08/17,14:57:00,107.84,107.87,107.83,107.87,37812
2018/08/17,14:58:00,107.86,107.87,107.81,107.82,29822
2018/08/17,14:59:00,107.81,107.83,107.78,107.80,22871
2018/08/17,15:00:00,107.80,107.82,107.78,107.79,30467
2018/08/17,15:01:00,107.79,107.82,107.76,107.78,25844
2018/08/17,15:02:00,107.78,107.81,107.76,107.81,19761
2018/08/17,15:03:00,107.82,107.82,107.75,107.77,20407
2018/08/17,15:04:00,107.78,107.79,107.76,107.77,18114
2018/08/17,15:05:00,107.77,107.80,107.76,107.80,40685
2018/08/17,15:06:00,107.81,107.81,107.78,107.79,17197
2018/08/17,15:07:00,107.80,107.80,107.77,107.77,19402
2018/08/17,15:08:00,107.77,107.77,107.72,107.74,24692
2018/08/17,15:09:00,107.74,107.74,107.69,107.70,39474
2018/08/17,15:10:00,107.70,107.71,107.61,107.62,29199
2018/08/17,15:11:00,107.62,107.63,107.59,107.59,70918
2018/08/17,15:12:00,107.59,107.61,107.56,107.60,42725
2018/08/17,15:13:00,107.59,107.65,107.59,107.63,35224
2018/08/17,15:14:00,107.63,107.64,107.53,107.54,39587
2018/08/17,15:15:00,107.54,107.59,107.54,107.59,23010
2018/08/17,15:16:00,107.58,107.59,107.56,107.58,16128
2018/08/17,15:17:00,107.58,107.59,107.52,107.53,19188
2018/08/17,15:18:00,107.53,107.55,107.50,107.51,32784
2018/08/17,15:19:00,107.51,107.59,107.48,107.56,37860
2018/08/17,15:20:00,107.55,107.61,107.55,107.61,23368
2018/08/17,15:21:00,107.61,107.61,107.55,107.60,20838
2018/08/17,15:22:00,107.61,107.62,107.55,107.56,25128
2018/08/17,15:23:00,107.56,107.61,107.56,107.57,19466
2018/08/17,15:24:00,107.57,107.59,107.54,107.59,14962
2018/08/17,15:25:00,107.59,107.60,107.53,107.56,33566
2018/08/17,15:26:00,107.56,107.56,107.52,107.53,11940
2018/08/17,15:27:00,107.53,107.53,107.51,107.52,23226
2018/08/17,15:28:00,107.52,107.57,107.52,107.55,22146
2018/08/17,15:29:00,107.55,107.63,107.55,107.57,61249
2018/08/17,15:30:00,107.57,107.58,107.53,107.53,25745
2018/08/17,15:31:00,107.53,107.55,107.49,107.53,47171
2018/08/17,15:32:00,107.54,107.56,107.51,107.53,63119
2018/08/17,15:33:00,107.53,107.56,107.51,107.54,26500
2018/08/17,15:34:00,107.54,107.55,107.51,107.53,27372
2018/08/17,15:35:00,107.53,107.58,107.52,107.56,37834
2018/08/17,15:36:00,107.56,107.60,107.56,107.59,21936
2018/08/17,15:37:00,107.59,107.64,107.58,107.62,38991
2018/08/17,15:38:00,107.62,107.66,107.60,107.63,36323
2018/08/17,15:39:00,107.63,107.70,107.61,107.69,41612
2018/08/17,15:40:00,107.69,107.70,107.64,107.66,30797
2018/08/17,15:41:00,107.66,107.71,107.66,107.70,40959
2018/08/17,15:42:00,107.69,107.73,107.68,107.73,36900
2018/08/17,15:43:00,107.73,107.80,107.73,107.78,62046
2018/08/17,15:44:00,107.78,107.79,107.72,107.72,36514
2018/08/17,15:45:00,107.71,107.75,107.71,107.75,25545
2018/08/17,15:46:00,107.74,107.78,107.74,107.78,85164
2018/08/17,15:47:00,107.78,107.78,107.70,107.70,26974
2018/08/17,15:48:00,107.71,107.72,107.66,107.66,36892
2018/08/17,15:49:00,107.66,107.66,107.62,107.62,43003
2018/08/17,15:50:00,107.62,107.65,107.61,107.62,49628
2018/08/17,15:51:00,107.62,107.65,107.51,107.65,133156
2018/08/17,15:52:00,107.64,107.65,107.60,107.60,34736
2018/08/17,15:53:00,107.60,107.65,107.58,107.61,123488
2018/08/17,15:54:00,107.61,107.63,107.60,107.62,58617
2018/08/17,15:55:00,107.62,107.63,107.59,107.60,48299
2018/08/17,15:56:00,107.60,107.64,107.59,107.62,97293
2018/08/17,15:57:00,107.63,107.64,107.58,107.59,71229
2018/08/17,15:58:00,107.59,107.65,107.58,107.64,110230
2018/08/17,15:59:00,107.64,107.65,107.58,107.59,108762
2018/08/17,16:00:00,107.59,107.75,107.46,107.58,480495
2018/08/20,09:31:00,107.51,107.85,107.51,107.85,69229
2018/08/20,09:32:00,107.83,107.90,107.79,107.84,37120
2018/08/20,09:33:00,107.84,107.87,107.60,107.60,45144
2018/08/20,09:34:00,107.60,107.66,107.37,107.42,82702
2018/08/20,09:35:00,107.42,107.53,107.39,107.53,81471
2018/08/20,09:36:00,107.52,107.57,107.44,107.46,46157
2018/08/20,09:37:00,107.45,107.50,107.37,107.38,52830
2018/08/20,09:38:00,107.38,107.38,107.23,107.23,77389
2018/08/20,09:39:00,107.23,107.32,107.21,107.28,64797
2018/08/20,09:40:00,107.28,107.30,107.18,107.26,71015
2018/08/20,09:41:00,107.25,107.38,107.24,107.26,61315
2018/08/20,09:42:00,107.27,107.31,107.10,107.11,46392
2018/08/20,09:43:00,107.11,107.14,106.97,107.01,170820
2018/08/20,09:44:00,107.01,107.14,107.01,107.04,81577
2018/08/20,09:45:00,107.04,107.22,107.04,107.19,71104
2018/08/20,09:46:00,107.19,107.28,107.19,107.24,41135
2018/08/20,09:47:00,107.22,107.22,107.12,107.14,59654
2018/08/20,09:48:00,107.13,107.25,107.10,107.14,86848
2018/08/20,09:49:00,107.14,107.21,107.10,107.17,47448
2018/08/20,09:50:00,107.17,107.24,107.15,107.17,43920
2018/08/20,09:51:00,107.17,107.19,106.97,106.98,72527
2018/08/20,09:52:00,106.98,107.09,106.98,107.07,40161
2018/08/20,09:53:00,107.07,107.09,106.98,107.02,48788
2018/08/20,09:54:00,107.02,107.03,106.93,107.00,38489
2018/08/20,09:55:00,106.99,106.99,106.90,106.95,37247
2018/08/20,09:56:00,106.94,107.00,106.88,106.89,46955
2018/08/20,09:57:00,106.90,106.99,106.90,106.97,27421
2018/08/20,09:58:00,106.98,106.98,106.86,106.87,46514
2018/08/20,09:59:00,106.88,106.91,106.83,106.86,63584
2018/08/20,10:00:00,106.85,106.94,106.85,106.93,36868
2018/08/20,10:01:00,106.92,106.99,106.90,106.97,33226
2018/08/20,10:02:00,106.97,107.04,106.97,107.03,57778
2018/08/20,10:03:00,107.03,107.07,107.03,107.06,69443
2018/08/20,10:04:00,107.06,107.13,107.06,107.12,49683
2018/08/20,10:05:00,107.12,107.21,107.11,107.18,50176
2018/08/20,10:06:00,107.18,107.19,107.12,107.15,34789
2018/08/20,10:07:00,107.15,107.15,107.05,107.06,44137
2018/08/20,10:08:00,107.06,107.09,107.05,107.09,30724
2018/08/20,10:09:00,107.09,107.10,107.05,107.06,54564
2018/08/20,10:10:00,107.06,107.08,107.01,107.06,54230
2018/08/20,10:11:00,107.06,107.12,107.06,107.06,36616
2018/08/20,10:12:00,107.06,107.09,107.04,107.05,38071
2018/08/20,10:13:00,107.05,107.06,106.94,106.97,66538
2018/08/20,10:14:00,106.98,107.01,106.96,106.98,35304
2018/08/20,10:15:00,106.98,106.99,106.79,106.81,106286
2018/08/20,10:16:00,106.81,106.92,106.81,106.84,61495
2018/08/20,10:17:00,106.84,106.89,106.82,106.89,24300
2018/08/20,10:18:00,106.89,106.96,106.89,106.96,30215
2018/08/20,10:19:00,106.96,106.99,106.90,106.92,37714
2018/08/20,10:20:00,106.93,106.99,106.92,106.95,32086
2018/08/20,10:21:00,106.94,106.99,106.94,106.98,19509
2018/08/20,10:22:00,106.97,106.98,106.87,106.90,50334
2018/08/20,10:23:00,106.90,106.95,106.87,106.95,36007
2018/08/20,10:24:00,106.95,106.98,106.93,106.97,30412
2018/08/20,10:25:00,106.96,106.97,106.93,106.96,20048
2018/08/20,10:26:00,106.96,107.00,106.95,106.95,26567
2018/08/20,10:27:00,106.95,106.96,106.88,106.88,43941
2018/08/20,10:28:00,106.89,106.95,106.89,106.94,43799
2018/08/20,10:29:00,106.95,106.95,106.87,106.91,35306
2018/08/20,10:30:00,106.91,106.95,106.88,106.90,36482
2018/08/20,10:31:00,106.90,106.91,106.84,106.90,32941
2018/08/20,10:32:00,106.90,106.90,106.83,106.85,35864
2018/08/20,10:33:00,106.85,106.94,106.83,106.93,41341
2018/08/20,10:34:00,106.93,107.00,106.93,106.99,40954
2018/08/20,10:35:00,106.99,107.02,106.98,107.01,21414
2018/08/20,10:36:00,107.00,107.06,107.00,107.03,36836
2018/08/20,10:37:00,107.03,107.04,106.96,107.01,34242
2018/08/20,10:38:00,107.00,107.06,107.00,107.03,23055
2018/08/20,10:39:00,107.03,107.09,107.00,107.01,42371
2018/08/20,10:40:00,107.01,107.04,106.97,107.00,39919
2018/08/20,10:41:00,106.99,106.99,106.87,106.87,46526
2018/08/20,10:42:00,106.87,106.94,106.87,106.87,27675
2018/08/20,10:43:00,106.86,106.92,106.78,106.80,51236
2018/08/20,10:44:00,106.79,106.86,106.77,106.83,37942
2018/08/20,10:45:00,106.83,106.88,106.81,106.87,23751
2018/08/20,10:46:00,106.87,106.91,106.86,106.87,23235
2018/08/20,10:47:00,106.87,106.88,106.84,106.86,23090
2018/08/20,10:48:00,106.86,106.90,106.85,106.90,22664
2018/08/20,10:49:00,106.90,106.94,106.88,106.93,31602
2018/08/20,10:50:00,106.93,106.98,106.92,106.96,34024
2018/08/20,10:51:00,106.96,106.97,106.88,106.89,23759
2018/08/20,10:52:00,106.89,106.93,106.88,106.90,35350
2018/08/20,10:53:00,106.90,106.92,106.82,106.83,55950
2018/08/20,10:54:00,106.83,106.87,106.81,106.81,57691
2018/08/20,10:55:00,106.80,106.83,106.80,106.81,42678
2018/08/20,10:56:00,106.82,106.87,106.79,106.84,37851
2018/08/20,10:57:00,106.84,106.86,106.79,106.81,27897
2018/08/20,10:58:00,106.81,106.82,106.74,106.80,83663
2018/08/20,10:59:00,106.80,106.83,106.75,106.76,36633
2018/08/20,11:00:00,106.76,106.79,106.73,106.75,68081
2018/08/20,11:01:00,106.75,106.76,106.69,106.70,37524
2018/08/20,11:02:00,106.70,106.71,106.67,106.69,36887
2018/08/20,11:03:00,106.69,106.76,106.69,106.72,142184
2018/08/20,11:04:00,106.73,106.73,106.68,106.71,55407
2018/08/20,11:05:00,106.72,106.73,106.68,106.68,48754
2018/08/20,11:06:00,106.68,106.74,106.68,106.74,24796
2018/08/20,11:07:00,106.74,106.81,106.73,106.79,69006
2018/08/20,11:08:00,106.79,106.79,106.73,106.73,159513
2018/08/20,11:09:00,106.73,106.74,106.69,106.71,40450
2018/08/20,11:10:00,106.71,106.71,106.67,106.68,28154
2018/08/20,11:11:00,106.68,106.72,106.68,106.70,31913
2018/08/20,11:12:00,106.70,106.71,106.65,106.66,38558
2018/08/20,11:13:00,106.66,106.68,106.65,106.68,20187
2018/08/20,11:14:00,106.68,106.68,106.62,106.63,26459
2018/08/20,11:15:00,106.63,106.65,106.52,106.55,74986
2018/08/20,11:16:00,106.56,106.60,106.48,106.49,97467
2018/08/20,11:17:00,106.49,106.54,106.48,106.49,42486
2018/08/20,11:18:00,106.49,106.58,106.49,106.57,37485
2018/08/20,11:19:00,106.58,106.63,106.57,106.63,25123
2018/08/20,11:20:00,106.62,106.66,106.62,106.66,73967
2018/08/20,11:21:00,106.66,106.68,106.62,106.63,29782
2018/08/20,11:22:00,106.62,106.62,106.57,106.58,26224
2018/08/20,11:23:00,106.58,106.62,106.58,106.60,31093
2018/08/20,11:24:00,106.60,106.61,106.53,106.54,24129
2018/08/20,11:25:00,106.54,106.59,106.49,106.49,43483
2018/08/20,11:26:00,106.49,106.55,106.49,106.52,45810
2018/08/20,11:27:00,106.52,106.59,106.52,106.59,33807
2018/08/20,11:28:00,106.59,106.65,106.58,106.63,39940
2018/08/20,11:29:00,106.62,106.66,106.61,106.62,27404
2018/08/20,11:30:00,106.62,106.70,106.62,106.68,36378
2018/08/20,11:31:00,106.68,106.71,106.66,106.68,48243
2018/08/20,11:32:00,106.67,106.68,106.64,106.65,32274
2018/08/20,11:33:00,106.65,106.66,106.62,106.65,34651
2018/08/20,11:34:00,106.65,106.66,106.63,106.63,30626
2018/08/20,11:35:00,106.63,106.66,106.63,106.65,14620
2018/08/20,11:36:00,106.65,106.68,106.63,106.68,24223
2018/08/20,11:37:00,106.68,106.70,106.65,106.67,66734
2018/08/20,11:38:00,106.68,106.74,106.67,106.73,44090
2018/08/20,11:39:00,106.73,106.73,106.70,106.70,29672
2018/08/20,11:40:00,106.70,106.72,106.68,106.71,58501
2018/08/20,11:41:00,106.71,106.76,106.71,106.75,51278
2018/08/20,11:42:00,106.75,106.76,106.73,106.75,42802
2018/08/20,11:43:00,106.75,106.79,106.74,106.78,27943
2018/08/20,11:44:00,106.78,106.78,106.71,106.73,34105
2018/08/20,11:45:00,106.73,106.77,106.73,106.76,40862
2018/08/20,11:46:00,106.78,106.80,106.78,106.80,65923
2018/08/20,11:47:00,106.80,106.82,106.77,106.77,35712
2018/08/20,11:48:00,106.77,106.81,106.75,106.80,36245
2018/08/20,11:49:00,106.80,106.86,106.80,106.86,63602
2018/08/20,11:50:00,106.87,106.87,106.82,106.83,32585
2018/08/20,11:51:00,106.83,106.87,106.83,106.85,17324
2018/08/20,11:52:00,106.86,106.91,106.86,106.91,42250
2018/08/20,11:53:00,106.91,106.92,106.87,106.90,21196
2018/08/20,11:54:00,106.89,106.95,106.89,106.92,39678
2018/08/20,11:55:00,106.92,106.96,106.91,106.93,42923
2018/08/20,11:56:00,106.94,106.97,106.90,106.92,36336
2018/08/20,11:57:00,106.92,107.03,106.92,106.98,90652
2018/08/20,11:58:00,106.98,106.99,106.86,106.92,64872
2018/08/20,11:59:00,106.92,106.99,106.88,106.89,59397
2018/08/20,12:00:00,106.88,106.93,106.87,106.91,35302
2018/08/20,12:01:00,106.91,106.93,106.84,106.89,37045
2018/08/20,12:02:00,106.90,106.99,106.90,106.99,27196
2018/08/20,12:03:00,106.99,107.04,106.98,107.03,41249
2018/08/20,12:04:00,107.04,107.05,107.02,107.04,20306
2018/08/20,12:05:00,107.03,107.06,107.02,107.06,22258
2018/08/20,12:06:00,107.06,107.07,107.03,107.06,28203
2018/08/20,12:07:00,107.06,107.12,107.06,107.12,33706
2018/08/20,12:08:00,107.12,107.14,107.10,107.11,27547
2018/08/20,12:09:00,107.12,107.12,107.10,107.11,16786
2018/08/20,12:10:00,107.12,107.14,107.11,107.14,24383
2018/08/20,12:11:00,107.14,107.19,107.12,107.14,41205
2018/08/20,12:12:00,107.14,107.14,107.07,107.08,32528
2018/08/20,12:13:00,107.07,107.12,107.06,107.08,23323
2018/08/20,12:14:00,107.09,107.10,107.04,107.04,36165
2018/08/20,12:15:00,107.06,107.08,107.05,107.08,16121
2018/08/20,12:16:00,107.07,107.09,107.06,107.07,12420
2018/08/20,12:17:00,107.07,107.09,107.06,107.08,23247
2018/08/20,12:18:00,107.08,107.09,107.04,107.06,32941
2018/08/20,12:19:00,107.05,107.06,106.99,107.01,17326
2018/08/20,12:20:00,107.01,107.05,106.99,107.03,18757
2018/08/20,12:21:00,107.03,107.04,106.99,107.01,17922
2018/08/20,12:22:00,107.01,107.05,107.01,107.04,10390
2018/08/20,12:23:00,107.04,107.09,107.04,107.09,17090
2018/08/20,12:24:00,107.09,107.12,107.08,107.12,23085
2018/08/20,12:25:00,107.12,107.14,107.11,107.14,8086
2018/08/20,12:26:00,107.14,107.15,107.12,107.14,15960
2018/08/20,12:27:00,107.14,107.18,107.14,107.18,25631
2018/08/20,12:28:00,107.18,107.18,107.14,107.16,25853
2018/08/20,12:29:00,107.15,107.16,107.11,107.13,23473
2018/08/20,12:30:00,107.13,107.13,107.10,107.12,20213
2018/08/20,12:31:00,107.12,107.15,107.10,107.11,17788
2018/08/20,12:32:00,107.11,107.14,107.10,107.13,8732
2018/08/20,12:33:00,107.13,107.19,107.13,107.18,16050
2018/08/20,12:34:00,107.18,107.19,107.14,107.17,23990
2018/08/20,12:35:00,107.18,107.18,107.14,107.17,32109
2018/08/20,12:36:00,107.17,107.20,107.15,107.15,34589
2018/08/20,12:37:00,107.15,107.16,107.11,107.12,22533
2018/08/20,12:38:00,107.13,107.20,107.13,107.19,22547
2018/08/20,12:39:00,107.19,107.20,107.18,107.19,6369
2018/08/20,12:40:00,107.19,107.20,107.15,107.15,16917
2018/08/20,12:41:00,107.15,107.18,107.15,107.18,23478
2018/08/20,12:42:00,107.18,107.18,107.16,107.17,21089
2018/08/20,12:43:00,107.16,107.18,107.15,107.16,20364
2018/08/20,12:44:00,107.16,107.24,107.16,107.23,58070
2018/08/20,12:45:00,107.23,107.25,107.21,107.21,36247
2018/08/20,12:46:00,107.21,107.21,107.15,107.15,23028
2018/08/20,12:47:00,107.15,107.17,107.14,107.14,25789
2018/08/20,12:48:00,107.14,107.17,107.13,107.14,7542
2018/08/20,12:49:00,107.14,107.16,107.13,107.13,9123
2018/08/20,12:50:00,107.14,107.15,107.11,107.11,22389
2018/08/20,12:51:00,107.11,107.11,107.09,107.10,38120
2018/08/20,12:52:00,107.10,107.11,107.09,107.09,14125
2018/08/20,12:53:00,107.09,107.13,107.09,107.13,7783
2018/08/20,12:54:00,107.13,107.16,107.13,107.16,23150
2018/08/20,12:55:00,107.16,107.21,107.16,107.20,33438
2018/08/20,12:56:00,107.21,107.23,107.19,107.19,63057
2018/08/20,12:57:00,107.19,107.19,107.16,107.16,29141
2018/08/20,12:58:00,107.16,107.20,107.16,107.20,47004
2018/08/20,12:59:00,107.20,107.23,107.19,107.20,20205
2018/08/20,13:00:00,107.19,107.20,107.13,107.14,27970
2018/08/20,13:01:00,107.14,107.15,107.13,107.15,11517
2018/08/20,13:02:00,107.15,107.15,107.10,107.10,26509
2018/08/20,13:03:00,107.10,107.12,107.08,107.09,34986
2018/08/20,13:04:00,107.08,107.08,107.04,107.05,38646
2018/08/20,13:05:00,107.05,107.06,107.04,107.05,17949
2018/08/20,13:06:00,107.05,107.08,107.03,107.07,39300
2018/08/20,13:07:00,107.07,107.09,107.06,107.06,25130
2018/08/20,13:08:00,107.06,107.07,107.03,107.05,24660
2018/08/20,13:09:00,107.05,107.07,107.05,107.06,16147
2018/08/20,13:10:00,107.06,107.07,107.05,107.06,13860
2018/08/20,13:11:00,107.07,107.11,107.06,107.11,21540
2018/08/20,13:12:00,107.11,107.13,107.10,107.13,31836
2018/08/20,13:13:00,107.13,107.13,107.09,107.10,19662
2018/08/20,13:14:00,107.11,107.11,107.09,107.09,15511
2018/08/20,13:15:00,107.09,107.10,107.00,107.01,37583
2018/08/20,13:16:00,107.00,107.02,106.98,107.01,13459
2018/08/20,13:17:00,107.02,107.02,107.00,107.00,12886
2018/08/20,13:18:00,107.00,107.02,107.00,107.00,7647
2018/08/20,13:19:00,107.00,107.01,106.98,106.99,15220
2018/08/20,13:20:00,106.99,107.00,106.98,107.00,13243
2018/08/20,13:21:00,107.00,107.02,106.99,107.02,19652
2018/08/20,13:22:00,107.02,107.04,107.00,107.03,16182
2018/08/20,13:23:00,107.03,107.04,107.02,107.03,12997
2018/08/20,13:24:00,107.03,107.04,107.01,107.02,10562
2018/08/20,13:25:00,107.02,107.03,107.02,107.03,8510
2018/08/20,13:26:00,107.03,107.07,107.03,107.07,13465
2018/08/20,13:27:00,107.07,107.08,107.05,107.07,14642
2018/08/20,13:28:00,107.08,107.09,107.06,107.09,10691
2018/08/20,13:29:00,107.09,107.12,107.07,107.12,12677
2018/08/20,13:30:00,107.12,107.13,107.10,107.10,17284
2018/08/20,13:31:00,107.11,107.12,107.10,107.11,11681
2018/08/20,13:32:00,107.11,107.12,107.08,107.12,14395
2018/08/20,13:33:00,107.12,107.13,107.11,107.11,8505
2018/08/20,13:34:00,107.11,107.13,107.10,107.13,11328
2018/08/20,13:35:00,107.13,107.15,107.12,107.14,20524
2018/08/20,13:36:00,107.14,107.16,107.13,107.15,23019
2018/08/20,13:37:00,107.14,107.16,107.13,107.14,14091
2018/08/20,13:38:00,107.14,107.18,107.14,107.18,20031
2018/08/20,13:39:00,107.18,107.18,107.15,107.15,19909
2018/08/20,13:40:00,107.15,107.16,107.13,107.14,29025
2018/08/20,13:41:00,107.13,107.15,107.12,107.15,31409
2018/08/20,13:42:00,107.14,107.15,107.10,107.11,9945
2018/08/20,13:43:00,107.11,107.11,107.09,107.11,6422
2018/08/20,13:44:00,107.10,107.10,107.09,107.09,5291
2018/08/20,13:45:00,107.09,107.10,107.06,107.07,19540
2018/08/20,13:46:00,107.07,107.08,107.05,107.05,29698
2018/08/20,13:47:00,107.06,107.08,107.04,107.07,10091
2018/08/20,13:48:00,107.07,107.10,107.06,107.07,13046
2018/08/20,13:49:00,107.07,107.07,107.03,107.05,15359
2018/08/20,13:50:00,107.05,107.10,107.05,107.09,5763
2018/08/20,13:51:00,107.09,107.09,107.07,107.08,10014
2018/08/20,13:52:00,107.09,107.09,107.06,107.07,8894
2018/08/20,13:53:00,107.06,107.07,107.03,107.03,33284
2018/08/20,13:54:00,107.03,107.08,107.03,107.08,11950
2018/08/20,13:55:00,107.08,107.09,107.07,107.07,8371
2018/08/20,13:56:00,107.08,107.08,107.03,107.05,20058
2018/08/20,13:57:00,107.05,107.10,107.05,107.09,7807
2018/08/20,13:58:00,107.09,107.11,107.08,107.11,19432
2018/08/20,13:59:00,107.10,107.11,107.09,107.10,17690
2018/08/20,14:00:00,107.10,107.13,107.10,107.10,15583
2018/08/20,14:01:00,107.11,107.12,107.08,107.09,31909
2018/08/20,14:02:00,107.09,107.15,107.09,107.15,25853
2018/08/20,14:03:00,107.14,107.15,107.13,107.14,32666
2018/08/20,14:04:00,107.14,107.16,107.12,107.13,44009
2018/08/20,14:05:00,107.13,107.14,107.10,107.10,28064
2018/08/20,14:06:00,107.10,107.14,107.10,107.11,24896
2018/08/20,14:07:00,107.11,107.14,107.10,107.12,38588
2018/08/20,14:08:00,107.13,107.14,107.10,107.10,21501
2018/08/20,14:09:00,107.10,107.14,107.09,107.10,18030
2018/08/20,14:10:00,107.10,107.13,107.10,107.13,6295
2018/08/20,14:11:00,107.13,107.13,107.09,107.09,22278
2018/08/20,14:12:00,107.09,107.09,107.02,107.06,29090
2018/08/20,14:13:00,107.06,107.09,107.05,107.07,21168
2018/08/20,14:14:00,107.07,107.11,107.07,107.09,23226
2018/08/20,14:15:00,107.09,107.10,107.04,107.05,25769
2018/08/20,14:16:00,107.04,107.06,107.03,107.03,27641
2018/08/20,14:17:00,107.03,107.04,106.99,107.00,29370
2018/08/20,14:18:00,107.00,107.01,106.98,107.00,29847
2018/08/20,14:19:00,107.00,107.00,106.95,106.95,22972
2018/08/20,14:20:00,106.95,106.99,106.95,106.98,18903
2018/08/20,14:21:00,106.99,106.99,106.96,106.96,14829
2018/08/20,14:22:00,106.96,107.00,106.96,106.99,10256
2018/08/20,14:23:00,106.99,107.01,106.97,106.99,32404
2018/08/20,14:24:00,106.99,107.06,106.98,106.99,62387
2018/08/20,14:25:00,106.99,107.01,106.98,107.01,11960
2018/08/20,14:26:00,107.01,107.02,106.99,107.00,20202
2018/08/20,14:27:00,106.99,107.04,106.99,107.04,13993
2018/08/20,14:28:00,107.04,107.05,107.03,107.05,14776
2018/08/20,14:29:00,107.05,107.05,107.03,107.05,12583
2018/08/20,14:30:00,107.05,107.07,107.02,107.03,34898
2018/08/20,14:31:00,107.04,107.07,107.04,107.07,13824
2018/08/20,14:32:00,107.07,107.08,107.02,107.02,27415
2018/08/20,14:33:00,107.02,107.05,107.00,107.01,35073
2018/08/20,14:34:00,107.01,107.03,107.00,107.03,23109
2018/08/20,14:35:00,107.03,107.04,107.00,107.03,24397
2018/08/20,14:36:00,107.03,107.07,107.03,107.06,9869
2018/08/20,14:37:00,107.07,107.08,107.04,107.05,18907
2018/08/20,14:38:00,107.06,107.06,107.04,107.06,21592
2018/08/20,14:39:00,107.06,107.06,107.03,107.04,15338
2018/08/20,14:40:00,107.05,107.07,107.05,107.06,39751
2018/08/20,14:41:00,107.05,107.06,106.99,106.99,29457
2018/08/20,14:42:00,106.99,107.02,106.98,107.00,18080
2018/08/20,14:43:00,107.01,107.06,107.00,107.06,12848
2018/08/20,14:44:00,107.06,107.08,107.05,107.05,17856
2018/08/20,14:45:00,107.05,107.06,107.04,107.04,10554
2018/08/20,14:46:00,107.04,107.05,107.00,107.01,25000
2018/08/20,14:47:00,107.01,107.07,107.01,107.05,14980
2018/08/20,14:48:00,107.06,107.07,107.04,107.05,12400
2018/08/20,14:49:00,107.04,107.05,107.01,107.02,14769
2018/08/20,14:50:00,107.02,107.05,106.99,107.04,35839
2018/08/20,14:51:00,107.04,107.05,107.02,107.02,14273
2018/08/20,14:52:00,107.03,107.05,107.02,107.02,20633
2018/08/20,14:53:00,107.02,107.06,107.02,107.05,19495
2018/08/20,14:54:00,107.05,107.06,107.00,107.01,20200
2018/08/20,14:55:00,107.02,107.04,106.98,106.98,30127
2018/08/20,14:56:00,106.98,107.04,106.98,107.02,26500
2018/08/20,14:57:00,107.03,107.07,107.02,107.06,21752
2018/08/20,14:58:00,107.06,107.10,107.06,107.08,19306
2018/08/20,14:59:00,107.08,107.10,107.07,107.08,14977
2018/08/20,15:00:00,107.07,107.10,107.07,107.08,12677
2018/08/20,15:01:00,107.09,107.10,107.08,107.10,11480
2018/08/20,15:02:00,107.10,107.13,107.09,107.10,35700
2018/08/20,15:03:00,107.10,107.13,107.09,107.09,15090
2018/08/20,15:04:00,107.09,107.10,107.08,107.09,25071
2018/08/20,15:05:00,107.09,107.10,107.08,107.10,8585
2018/08/20,15:06:00,107.10,107.11,107.08,107.08,25781
2018/08/20,15:07:00,107.09,107.09,107.06,107.06,14131
2018/08/20,15:08:00,107.06,107.07,107.04,107.04,29160
2018/08/20,15:09:00,107.04,107.06,107.03,107.04,52427
2018/08/20,15:10:00,107.05,107.07,107.03,107.07,25600
2018/08/20,15:11:00,107.08,107.11,107.06,107.08,97570
2018/08/20,15:12:00,107.08,107.09,107.07,107.08,15301
2018/08/20,15:13:00,107.08,107.11,107.07,107.09,41917
2018/08/20,15:14:00,107.09,107.11,107.08,107.09,18677
2018/08/20,15:15:00,107.10,107.13,107.09,107.12,15572
2018/08/20,15:16:00,107.11,107.13,107.09,107.10,30648
2018/08/20,15:17:00,107.11,107.12,107.10,107.10,17091
2018/08/20,15:18:00,107.11,107.13,107.10,107.10,16556
2018/08/20,15:19:00,107.11,107.12,107.08,107.09,37617
2018/08/20,15:20:00,107.09,107.09,107.08,107.09,7453
2018/08/20,15:21:00,107.09,107.10,107.09,107.09,10030
2018/08/20,15:22:00,107.10,107.11,107.07,107.07,33995
2018/08/20,15:23:00,107.07,107.08,107.03,107.03,28152
2018/08/20,15:24:00,107.03,107.06,107.03,107.04,25073
2018/08/20,15:25:00,107.04,107.04,107.02,107.03,13342
2018/08/20,15:26:00,107.03,107.07,107.02,107.07,32367
2018/08/20,15:27:00,107.07,107.10,107.07,107.10,23720
2018/08/20,15:28:00,107.10,107.10,107.06,107.08,31805
2018/08/20,15:29:00,107.07,107.08,107.06,107.06,13204
2018/08/20,15:30:00,107.06,107.08,107.06,107.08,17884
2018/08/20,15:31:00,107.08,107.08,107.04,107.07,53187
2018/08/20,15:32:00,107.07,107.10,107.06,107.10,19824
2018/08/20,15:33:00,107.10,107.10,107.07,107.07,24105
2018/08/20,15:34:00,107.07,107.08,107.05,107.06,22601
2018/08/20,15:35:00,107.05,107.05,107.01,107.03,44820
2018/08/20,15:36:00,107.03,107.05,107.03,107.03,24778
2018/08/20,15:37:00,107.03,107.06,107.02,107.04,25921
2018/08/20,15:38:00,107.04,107.07,107.02,107.04,42481
2018/08/20,15:39:00,107.04,107.04,106.98,106.99,77288
2018/08/20,15:40:00,106.99,107.01,106.98,106.99,39635
2018/08/20,15:41:00,106.99,107.01,106.97,107.01,44971
2018/08/20,15:42:00,107.01,107.04,107.00,107.03,15327
2018/08/20,15:43:00,107.04,107.07,107.03,107.06,36673
2018/08/20,15:44:00,107.06,107.07,107.05,107.07,27324
2018/08/20,15:45:00,107.07,107.08,107.04,107.05,56490
2018/08/20,15:46:00,107.05,107.05,107.01,107.04,28364
2018/08/20,15:47:00,107.04,107.04,107.02,107.04,43910
2018/08/20,15:48:00,107.03,107.05,107.03,107.03,40300
2018/08/20,15:49:00,107.04,107.04,107.01,107.02,28208
2018/08/20,15:50:00,107.02,107.03,107.01,107.02,34451
2018/08/20,15:51:00,107.02,107.05,106.84,106.94,301981
2018/08/20,15:52:00,106.93,106.94,106.91,106.93,48984
2018/08/20,15:53:00,106.93,106.95,106.90,106.91,70302
2018/08/20,15:54:00,106.91,106.91,106.88,106.89,84641
2018/08/20,15:55:00,106.90,106.90,106.85,106.85,74215
2018/08/20,15:56:00,106.85,106.89,106.83,106.84,143750
2018/08/20,15:57:00,106.84,106.84,106.81,106.81,96553
2018/08/20,15:58:00,106.82,106.83,106.80,106.81,145896
2018/08/20,15:59:00,106.81,106.82,106.80,106.81,174512
2018/08/20,16:00:00,106.81,106.87,106.80,106.87,271753
2018/08/21,09:31:00,106.92,107.17,106.90,107.04,84480
2018/08/21,09:32:00,107.05,107.20,106.98,107.15,77105
2018/08/21,09:33:00,107.15,107.20,107.14,107.20,90043
2018/08/21,09:34:00,107.20,107.25,107.15,107.17,79059
2018/08/21,09:35:00,107.17,107.19,107.09,107.09,34041
2018/08/21,09:36:00,107.09,107.16,107.03,107.06,97878
2018/08/21,09:37:00,107.06,107.07,106.99,107.03,49820
2018/08/21,09:38:00,107.03,107.11,106.99,107.06,45325
2018/08/21,09:39:00,107.06,107.09,107.02,107.04,58035
2018/08/21,09:40:00,107.04,107.06,107.00,107.03,35760
2018/08/21,09:41:00,107.04,107.07,106.99,107.00,73648
2018/08/21,09:42:00,107.00,107.09,107.00,107.09,38188
2018/08/21,09:43:00,107.09,107.10,107.03,107.06,28160
2018/08/21,09:44:00,107.06,107.12,107.02,107.02,75435
2018/08/21,09:45:00,107.02,107.06,106.97,107.00,67888
2018/08/21,09:46:00,107.00,107.02,106.96,106.99,50575
2018/08/21,09:47:00,106.99,107.00,106.90,106.92,37867
2018/08/21,09:48:00,106.93,106.93,106.85,106.89,142522
2018/08/21,09:49:00,106.89,106.93,106.83,106.85,72717
2018/08/21,09:50:00,106.84,106.85,106.81,106.84,57823
2018/08/21,09:51:00,106.84,106.90,106.81,106.87,79971
2018/08/21,09:52:00,106.87,106.95,106.83,106.92,91688
2018/08/21,09:53:00,106.92,107.03,106.92,107.01,53408
2018/08/21,09:54:00,107.02,107.09,107.02,107.07,51372
2018/08/21,09:55:00,107.07,107.18,107.06,107.17,148787
2018/08/21,09:56:00,107.18,107.23,107.15,107.22,82882
2018/08/21,09:57:00,107.23,107.25,107.21,107.25,72051
2018/08/21,09:58:00,107.25,107.31,107.25,107.26,93225
2018/08/21,09:59:00,107.26,107.32,107.25,107.29,96320
2018/08/21,10:00:00,107.29,107.30,107.23,107.26,52280
2018/08/21,10:01:00,107.26,107.30,107.25,107.25,62480
2018/08/21,10:02:00,107.25,107.30,107.25,107.30,39280
2018/08/21,10:03:00,107.30,107.35,107.28,107.30,110349
2018/08/21,10:04:00,107.30,107.35,107.30,107.33,59317
2018/08/21,10:05:00,107.33,107.35,107.30,107.34,55953
2018/08/21,10:06:00,107.34,107.35,107.30,107.31,42176
2018/08/21,10:07:00,107.31,107.32,107.26,107.27,68698
2018/08/21,10:08:00,107.27,107.29,107.23,107.26,87502
2018/08/21,10:09:00,107.27,107.29,107.23,107.26,96959
2018/08/21,10:10:00,107.26,107.29,107.24,107.27,86065
2018/08/21,10:11:00,107.27,107.32,107.26,107.29,59089
2018/08/21,10:12:00,107.30,107.32,107.29,107.30,49162
2018/08/21,10:13:00,107.30,107.32,107.28,107.32,42279
2018/08/21,10:14:00,107.32,107.32,107.29,107.29,23860
2018/08/21,10:15:00,107.29,107.31,107.28,107.28,31662
2018/08/21,10:16:00,107.28,107.32,107.28,107.29,27185
2018/08/21,10:17:00,107.29,107.32,107.29,107.31,27647
2018/08/21,10:18:00,107.31,107.33,107.29,107.31,30957
2018/08/21,10:19:00,107.30,107.34,107.29,107.31,26757
2018/08/21,10:20:00,107.31,107.31,107.17,107.20,56690
2018/08/21,10:21:00,107.21,107.21,107.15,107.17,28148
2018/08/21,10:22:00,107.17,107.17,107.07,107.14,59990
2018/08/21,10:23:00,107.14,107.19,107.14,107.15,30498
2018/08/21,10:24:00,107.15,107.19,107.14,107.19,9981
2018/08/21,10:25:00,107.18,107.18,107.10,107.12,27256
2018/08/21,10:26:00,107.12,107.12,107.05,107.06,33899
2018/08/21,10:27:00,107.05,107.06,107.02,107.05,42243
2018/08/21,10:28:00,107.05,107.05,107.02,107.05,30970
2018/08/21,10:29:00,107.05,107.14,107.04,107.13,48055
2018/08/21,10:30:00,107.13,107.14,107.04,107.04,46918
2018/08/21,10:31:00,107.04,107.07,107.03,107.07,19805
2018/08/21,10:32:00,107.08,107.12,107.08,107.12,12491
2018/08/21,10:33:00,107.12,107.13,107.08,107.11,32970
2018/08/21,10:34:00,107.11,107.11,107.08,107.08,41267
2018/08/21,10:35:00,107.08,107.10,107.07,107.09,20070
2018/08/21,10:36:00,107.09,107.10,107.08,107.10,72228
2018/08/21,10:37:00,107.10,107.11,107.06,107.09,46986
2018/08/21,10:38:00,107.09,107.11,107.07,107.08,25026
2018/08/21,10:39:00,107.08,107.12,107.08,107.11,24449
2018/08/21,10:40:00,107.11,107.12,107.07,107.10,28468
2018/08/21,10:41:00,107.10,107.10,107.04,107.05,41417
2018/08/21,10:42:00,107.06,107.06,107.04,107.05,52884
2018/08/21,10:43:00,107.05,107.06,106.98,106.99,77991
2018/08/21,10:44:00,106.99,107.02,106.98,107.01,22469
2018/08/21,10:45:00,107.01,107.02,106.97,106.98,33589
2018/08/21,10:46:00,106.98,106.98,106.90,106.91,73437
2018/08/21,10:47:00,106.91,106.94,106.90,106.92,63672
2018/08/21,10:48:00,106.92,106.94,106.91,106.93,62520
2018/08/21,10:49:00,106.93,106.96,106.92,106.96,58466
2018/08/21,10:50:00,106.96,106.97,106.95,106.96,35056
2018/08/21,10:51:00,106.96,106.98,106.95,106.96,21001
2018/08/21,10:52:00,106.96,106.99,106.96,106.98,27267
2018/08/21,10:53:00,106.98,106.98,106.93,106.94,35994
2018/08/21,10:54:00,106.94,106.97,106.93,106.93,35997
2018/08/21,10:55:00,106.93,107.01,106.93,107.00,23472
2018/08/21,10:56:00,107.00,107.00,106.96,106.96,36734
2018/08/21,10:57:00,106.97,107.01,106.97,106.99,47137
2018/08/21,10:58:00,106.99,106.99,106.94,106.94,26985
2018/08/21,10:59:00,106.94,106.95,106.92,106.93,25588
2018/08/21,11:00:00,106.94,107.00,106.94,107.00,27855
2018/08/21,11:01:00,107.00,107.00,106.99,107.00,30633
2018/08/21,11:02:00,107.00,107.01,106.96,106.96,24150
2018/08/21,11:03:00,106.96,106.97,106.91,106.93,29150
2018/08/21,11:04:00,106.93,106.93,106.87,106.87,35761
2018/08/21,11:05:00,106.87,106.96,106.87,106.95,42291
2018/08/21,11:06:00,106.95,106.98,106.93,106.95,30548
2018/08/21,11:07:00,106.94,107.01,106.94,107.00,17304
2018/08/21,11:08:00,106.99,107.01,106.97,106.97,56630
2018/08/21,11:09:00,106.97,106.98,106.95,106.98,23649
2018/08/21,11:10:00,106.98,106.99,106.95,106.97,15939
2018/08/21,11:11:00,106.97,106.98,106.91,106.93,32456
2018/08/21,11:12:00,106.93,106.96,106.92,106.94,14161
2018/08/21,11:13:00,106.94,106.96,106.92,106.92,32572
2018/08/21,11:14:00,106.92,106.96,106.92,106.95,16263
2018/08/21,11:15:00,106.94,106.95,106.86,106.86,41511
2018/08/21,11:16:00,106.86,106.86,106.79,106.79,45086
2018/08/21,11:17:00,106.79,106.80,106.76,106.78,28948
2018/08/21,11:18:00,106.78,106.82,106.76,106.79,36418
2018/08/21,11:19:00,106.79,106.80,106.73,106.73,37727
2018/08/21,11:20:00,106.74,106.77,106.72,106.74,28266
2018/08/21,11:21:00,106.75,106.75,106.67,106.68,40318
2018/08/21,11:22:00,106.68,106.68,106.61,106.62,68308
2018/08/21,11:23:00,106.63,106.72,106.62,106.69,33937
2018/08/21,11:24:00,106.70,106.70,106.65,106.65,17359
2018/08/21,11:25:00,106.65,106.73,106.65,106.70,30194
2018/08/21,11:26:00,106.71,106.75,106.71,106.75,43122
2018/08/21,11:27:00,106.74,106.76,106.68,106.69,44632
2018/08/21,11:28:00,106.69,106.70,106.66,106.69,54968
2018/08/21,11:29:00,106.69,106.73,106.68,106.72,22617
2018/08/21,11:30:00,106.73,106.77,106.72,106.72,21338
2018/08/21,11:31:00,106.72,106.79,106.71,106.78,18351
2018/08/21,11:32:00,106.79,106.85,106.78,106.84,34448
2018/08/21,11:33:00,106.84,106.88,106.83,106.86,36991
2018/08/21,11:34:00,106.86,106.87,106.79,106.80,80065
2018/08/21,11:35:00,106.79,106.86,106.79,106.84,18332
2018/08/21,11:36:00,106.84,106.91,106.83,106.88,43000
2018/08/21,11:37:00,106.88,106.88,106.83,106.86,83546
2018/08/21,11:38:00,106.85,106.93,106.85,106.92,30051
2018/08/21,11:39:00,106.92,106.94,106.90,106.90,40213
2018/08/21,11:40:00,106.90,106.95,106.90,106.93,54830
2018/08/21,11:41:00,106.93,106.95,106.91,106.91,20084
2018/08/21,11:42:00,106.91,106.92,106.88,106.91,30474
2018/08/21,11:43:00,106.92,106.93,106.90,106.92,19437
2018/08/21,11:44:00,106.92,106.92,106.88,106.91,22486
2018/08/21,11:45:00,106.91,106.92,106.88,106.88,50995
2018/08/21,11:46:00,106.88,106.93,106.88,106.89,22726
2018/08/21,11:47:00,106.89,106.91,106.89,106.89,16586
2018/08/21,11:48:00,106.90,106.93,106.89,106.90,22366
2018/08/21,11:49:00,106.90,106.91,106.86,106.86,35309
2018/08/21,11:50:00,106.87,106.88,106.86,106.87,17778
2018/08/21,11:51:00,106.87,106.88,106.85,106.86,21780
2018/08/21,11:52:00,106.85,106.86,106.85,106.86,9385
2018/08/21,11:53:00,106.86,106.86,106.82,106.84,19019
2018/08/21,11:54:00,106.83,106.89,106.83,106.89,27757
2018/08/21,11:55:00,106.89,106.99,106.88,106.97,67751
2018/08/21,11:56:00,106.97,106.99,106.95,106.96,17566
2018/08/21,11:57:00,106.96,106.99,106.96,106.98,12218
2018/08/21,11:58:00,106.98,106.98,106.93,106.96,20947
2018/08/21,11:59:00,106.96,107.01,106.94,106.98,48610
2018/08/21,12:00:00,106.98,107.02,106.97,107.01,11621
2018/08/21,12:01:00,107.02,107.04,107.01,107.02,24407
2018/08/21,12:02:00,107.02,107.07,107.02,107.05,49879
2018/08/21,12:03:00,107.05,107.12,107.05,107.12,46838
2018/08/21,12:04:00,107.11,107.14,107.11,107.12,21490
2018/08/21,12:05:00,107.12,107.12,107.02,107.05,37020
2018/08/21,12:06:00,107.05,107.09,107.05,107.07,30393
2018/08/21,12:07:00,107.07,107.09,107.06,107.07,11496
2018/08/21,12:08:00,107.07,107.07,107.01,107.02,15008
2018/08/21,12:09:00,107.03,107.03,106.96,106.96,15188
2018/08/21,12:10:00,106.96,106.99,106.94,106.94,35280
2018/08/21,12:11:00,106.95,106.96,106.92,106.95,36352
2018/08/21,12:12:00,106.95,106.99,106.95,106.99,11362
2018/08/21,12:13:00,106.99,107.00,106.96,106.96,13605
2018/08/21,12:14:00,106.95,106.99,106.93,106.97,11496
2018/08/21,12:15:00,106.97,107.00,106.96,106.98,10698
2018/08/21,12:16:00,106.98,106.98,106.96,106.97,21353
2018/08/21,12:17:00,106.97,106.98,106.95,106.96,16532
2018/08/21,12:18:00,106.96,106.98,106.95,106.96,15690
2018/08/21,12:19:00,106.96,106.96,106.92,106.94,10053
2018/08/21,12:20:00,106.94,106.95,106.93,106.94,13251
2018/08/21,12:21:00,106.95,106.95,106.91,106.91,10366
2018/08/21,12:22:00,106.91,106.93,106.91,106.92,14436
2018/08/21,12:23:00,106.92,106.96,106.90,106.91,53143
2018/08/21,12:24:00,106.90,106.93,106.89,106.92,28927
2018/08/21,12:25:00,106.92,106.93,106.90,106.91,10745
2018/08/21,12:26:00,106.91,106.92,106.90,106.91,11154
2018/08/21,12:27:00,106.91,106.93,106.91,106.92,35255
2018/08/21,12:28:00,106.92,106.95,106.91,106.95,28464
2018/08/21,12:29:00,106.95,106.97,106.94,106.96,21510
2018/08/21,12:30:00,106.96,106.97,106.95,106.95,15608
2018/08/21,12:31:00,106.95,106.97,106.95,106.95,12689
2018/08/21,12:32:00,106.95,106.96,106.94,106.95,25091
2018/08/21,12:33:00,106.95,106.95,106.92,106.94,56111
2018/08/21,12:34:00,106.94,106.98,106.91,106.96,27338
2018/08/21,12:35:00,106.96,106.99,106.96,106.98,13862
2018/08/21,12:36:00,106.98,106.99,106.96,106.96,11694
2018/08/21,12:37:00,106.96,106.97,106.93,106.94,10674
2018/08/21,12:38:00,106.94,106.95,106.91,106.93,18681
2018/08/21,12:39:00,106.93,106.94,106.91,106.92,17627
2018/08/21,12:40:00,106.91,106.92,106.89,106.91,22851
2018/08/21,12:41:00,106.91,106.92,106.90,106.90,6334
2018/08/21,12:42:00,106.90,106.91,106.89,106.89,11473
2018/08/21,12:43:00,106.89,106.90,106.88,106.88,34159
2018/08/21,12:44:00,106.88,106.91,106.88,106.90,12653
2018/08/21,12:45:00,106.90,106.91,106.88,106.88,17313
2018/08/21,12:46:00,106.88,106.89,106.88,106.89,7766
2018/08/21,12:47:00,106.89,106.91,106.88,106.90,28323
2018/08/21,12:48:00,106.90,106.90,106.88,106.88,20326
2018/08/21,12:49:00,106.88,106.89,106.88,106.89,22353
2018/08/21,12:50:00,106.89,106.90,106.87,106.89,54572
2018/08/21,12:51:00,106.90,106.90,106.88,106.90,28394
2018/08/21,12:52:00,106.90,106.90,106.87,106.89,60168
2018/08/21,12:53:00,106.89,106.91,106.88,106.91,46434
2018/08/21,12:54:00,106.91,106.91,106.90,106.90,23185
2018/08/21,12:55:00,106.90,106.91,106.87,106.90,35990
2018/08/21,12:56:00,106.90,106.90,106.88,106.90,65385
2018/08/21,12:57:00,106.90,106.91,106.89,106.89,62990
2018/08/21,12:58:00,106.89,106.91,106.87,106.87,34618
2018/08/21,12:59:00,106.87,106.89,106.86,106.87,24654
2018/08/21,13:00:00,106.87,106.87,106.85,106.85,22890
2018/08/21,13:01:00,106.86,106.86,106.83,106.85,64749
2018/08/21,13:02:00,106.84,106.85,106.82,106.85,34351
2018/08/21,13:03:00,106.85,106.85,106.83,106.84,19898
2018/08/21,13:04:00,106.84,106.85,106.82,106.82,18934
2018/08/21,13:05:00,106.83,106.83,106.81,106.82,44203
2018/08/21,13:06:00,106.82,106.82,106.78,106.78,34066
2018/08/21,13:07:00,106.78,106.80,106.78,106.79,45667
2018/08/21,13:08:00,106.79,106.79,106.76,106.77,29164
2018/08/21,13:09:00,106.77,106.79,106.73,106.77,78507
2018/08/21,13:10:00,106.77,106.77,106.73,106.75,38046
2018/08/21,13:11:00,106.75,106.75,106.68,106.68,35584
2018/08/21,13:12:00,106.68,106.70,106.64,106.67,87869
2018/08/21,13:13:00,106.67,106.69,106.66,106.69,46947
2018/08/21,13:14:00,106.69,106.70,106.66,106.68,51788
2018/08/21,13:15:00,106.68,106.68,106.65,106.67,26381
2018/08/21,13:16:00,106.67,106.68,106.61,106.66,81697
2018/08/21,13:17:00,106.66,106.68,106.61,106.63,45138
2018/08/21,13:18:00,106.63,106.65,106.63,106.65,32431
2018/08/21,13:19:00,106.65,106.66,106.63,106.63,45055
2018/08/21,13:20:00,106.63,106.66,106.63,106.66,17589
2018/08/21,13:21:00,106.66,106.66,106.64,106.65,14244
2018/08/21,13:22:00,106.65,106.66,106.65,106.66,22311
2018/08/21,13:23:00,106.66,106.66,106.62,106.64,44174
2018/08/21,13:24:00,106.64,106.64,106.63,106.64,16368
2018/08/21,13:25:00,106.63,106.63,106.60,106.61,25565
2018/08/21,13:26:00,106.61,106.62,106.60,106.61,25799
2018/08/21,13:27:00,106.61,106.62,106.60,106.60,48018
2018/08/21,13:28:00,106.60,106.60,106.58,106.58,28530
2018/08/21,13:29:00,106.58,106.59,106.55,106.57,44633
2018/08/21,13:30:00,106.57,106.59,106.56,106.57,20396
2018/08/21,13:31:00,106.57,106.59,106.57,106.57,39013
2018/08/21,13:32:00,106.58,106.59,106.57,106.58,63786
2018/08/21,13:33:00,106.57,106.58,106.56,106.58,56458
2018/08/21,13:34:00,106.58,106.58,106.56,106.58,43418
2018/08/21,13:35:00,106.58,106.58,106.57,106.58,24621
2018/08/21,13:36:00,106.58,106.59,106.57,106.57,86498
2018/08/21,13:37:00,106.57,106.58,106.56,106.58,27053
2018/08/21,13:38:00,106.58,106.58,106.57,106.58,15943
2018/08/21,13:39:00,106.58,106.60,106.58,106.59,56114
2018/08/21,13:40:00,106.59,106.61,106.59,106.60,62893
2018/08/21,13:41:00,106.60,106.64,106.59,106.64,53604
2018/08/21,13:42:00,106.64,106.65,106.64,106.65,18445
2018/08/21,13:43:00,106.64,106.65,106.60,106.61,35852
2018/08/21,13:44:00,106.61,106.62,106.58,106.61,23581
2018/08/21,13:45:00,106.61,106.62,106.60,106.61,13539
2018/08/21,13:46:00,106.61,106.61,106.57,106.58,23857
2018/08/21,13:47:00,106.58,106.60,106.55,106.57,42397
2018/08/21,13:48:00,106.57,106.59,106.56,106.57,30325
2018/08/21,13:49:00,106.57,106.59,106.57,106.58,8660
2018/08/21,13:50:00,106.58,106.59,106.54,106.55,41051
2018/08/21,13:51:00,106.56,106.56,106.54,106.54,19980
2018/08/21,13:52:00,106.54,106.55,106.54,106.55,30491
2018/08/21,13:53:00,106.55,106.55,106.52,106.54,25133
2018/08/21,13:54:00,106.54,106.56,106.53,106.56,9841
2018/08/21,13:55:00,106.56,106.61,106.56,106.61,26037
2018/08/21,13:56:00,106.61,106.63,106.60,106.61,21942
2018/08/21,13:57:00,106.61,106.63,106.60,106.62,21534
2018/08/21,13:58:00,106.62,106.65,106.62,106.65,19670
2018/08/21,13:59:00,106.65,106.65,106.62,106.62,20834
2018/08/21,14:00:00,106.62,106.62,106.56,106.56,20034
2018/08/21,14:01:00,106.55,106.56,106.52,106.53,27719
2018/08/21,14:02:00,106.53,106.53,106.48,106.49,104234
2018/08/21,14:03:00,106.49,106.51,106.48,106.48,29090
2018/08/21,14:04:00,106.48,106.48,106.43,106.45,61120
2018/08/21,14:05:00,106.45,106.47,106.44,106.47,21989
2018/08/21,14:06:00,106.47,106.47,106.43,106.45,25295
2018/08/21,14:07:00,106.45,106.48,106.43,106.47,45444
2018/08/21,14:08:00,106.47,106.48,106.47,106.48,21489
2018/08/21,14:09:00,106.48,106.48,106.45,106.47,21216
2018/08/21,14:10:00,106.47,106.50,106.45,106.50,26192
2018/08/21,14:11:00,106.50,106.53,106.48,106.48,31533
2018/08/21,14:12:00,106.48,106.51,106.48,106.48,9694
2018/08/21,14:13:00,106.49,106.50,106.48,106.49,25722
2018/08/21,14:14:00,106.49,106.49,106.47,106.49,16120
2018/08/21,14:15:00,106.49,106.50,106.40,106.42,59592
2018/08/21,14:16:00,106.42,106.45,106.41,106.42,32131
2018/08/21,14:17:00,106.42,106.43,106.41,106.43,13740
2018/08/21,14:18:00,106.42,106.46,106.42,106.45,214091
2018/08/21,14:19:00,106.45,106.47,106.45,106.46,30226
2018/08/21,14:20:00,106.46,106.47,106.46,106.47,15564
2018/08/21,14:21:00,106.46,106.47,106.45,106.45,16633
2018/08/21,14:22:00,106.45,106.46,106.42,106.42,45876
2018/08/21,14:23:00,106.43,106.44,106.42,106.44,19581
2018/08/21,14:24:00,106.44,106.44,106.43,106.43,32374
2018/08/21,14:25:00,106.43,106.44,106.43,106.44,17321
2018/08/21,14:26:00,106.44,106.44,106.41,106.42,46603
2018/08/21,14:27:00,106.42,106.43,106.40,106.42,42315
2018/08/21,14:28:00,106.42,106.43,106.40,106.41,34119
2018/08/21,14:29:00,106.41,106.43,106.41,106.43,13823
2018/08/21,14:30:00,106.43,106.44,106.41,106.42,22486
2018/08/21,14:31:00,106.42,106.42,106.25,106.30,110872
2018/08/21,14:32:00,106.30,106.32,106.29,106.31,31407
2018/08/21,14:33:00,106.32,106.32,106.29,106.30,27851
2018/08/21,14:34:00,106.30,106.32,106.29,106.31,32141
2018/08/21,14:35:00,106.31,106.33,106.30,106.33,24220
2018/08/21,14:36:00,106.33,106.34,106.30,106.32,37819
2018/08/21,14:37:00,106.32,106.33,106.30,106.32,27742
2018/08/21,14:38:00,106.32,106.33,106.27,106.29,56083
2018/08/21,14:39:00,106.29,106.35,106.28,106.34,49728
2018/08/21,14:40:00,106.34,106.36,106.33,106.34,37843
2018/08/21,14:41:00,106.34,106.38,106.31,106.37,52927
2018/08/21,14:42:00,106.37,106.38,106.34,106.37,27140
2018/08/21,14:43:00,106.38,106.40,106.38,106.38,24543
2018/08/21,14:44:00,106.39,106.41,106.38,106.38,28740
2018/08/21,14:45:00,106.38,106.39,106.35,106.36,38656
2018/08/21,14:46:00,106.36,106.37,106.34,106.35,29124
2018/08/21,14:47:00,106.35,106.38,106.32,106.36,21697
2018/08/21,14:48:00,106.37,106.38,106.35,106.35,12858
2018/08/21,14:49:00,106.35,106.36,106.31,106.31,24462
2018/08/21,14:50:00,106.31,106.32,106.21,106.23,78856
2018/08/21,14:51:00,106.23,106.25,106.20,106.21,54212
2018/08/21,14:52:00,106.21,106.21,106.16,106.18,43943
2018/08/21,14:53:00,106.19,106.20,106.11,106.15,51314
2018/08/21,14:54:00,106.15,106.16,106.11,106.14,58560
2018/08/21,14:55:00,106.14,106.14,106.00,106.07,142592
2018/08/21,14:56:00,106.07,106.09,106.03,106.07,48102
2018/08/21,14:57:00,106.07,106.08,106.03,106.06,70573
2018/08/21,14:58:00,106.06,106.13,106.06,106.11,76117
2018/08/21,14:59:00,106.11,106.13,106.07,106.08,50231
2018/08/21,15:00:00,106.08,106.15,106.07,106.14,40454
2018/08/21,15:01:00,106.14,106.18,106.10,106.13,56949
2018/08/21,15:02:00,106.13,106.21,106.13,106.19,37125
2018/08/21,15:03:00,106.19,106.19,106.14,106.14,65939
2018/08/21,15:04:00,106.15,106.17,106.11,106.13,43602
2018/08/21,15:05:00,106.13,106.14,106.11,106.14,24647
2018/08/21,15:06:00,106.13,106.14,106.07,106.11,35674
2018/08/21,15:07:00,106.12,106.23,106.12,106.22,57102
2018/08/21,15:08:00,106.22,106.24,106.21,106.21,28740
2018/08/21,15:09:00,106.22,106.22,106.18,106.19,35279
2018/08/21,15:10:00,106.19,106.22,106.19,106.21,28791
2018/08/21,15:11:00,106.21,106.24,106.21,106.23,44940
2018/08/21,15:12:00,106.23,106.25,106.20,106.20,37039
2018/08/21,15:13:00,106.19,106.23,106.19,106.22,41916
2018/08/21,15:14:00,106.22,106.23,106.19,106.19,34757
2018/08/21,15:15:00,106.19,106.21,106.16,106.16,30784
2018/08/21,15:16:00,106.16,106.16,106.08,106.10,44211
2018/08/21,15:17:00,106.10,106.16,106.09,106.15,31067
2018/08/21,15:18:00,106.15,106.15,106.12,106.13,31298
2018/08/21,15:19:00,106.13,106.18,106.13,106.16,31169
2018/08/21,15:20:00,106.16,106.16,106.13,106.15,29245
2018/08/21,15:21:00,106.15,106.15,106.08,106.12,55135
2018/08/21,15:22:00,106.11,106.12,106.05,106.12,41419
2018/08/21,15:23:00,106.12,106.17,106.12,106.16,38977
2018/08/21,15:24:00,106.16,106.19,106.16,106.18,32568
2018/08/21,15:25:00,106.18,106.23,106.18,106.20,71081
2018/08/21,15:26:00,106.20,106.25,106.20,106.20,39802
2018/08/21,15:27:00,106.20,106.25,106.20,106.24,277795
2018/08/21,15:28:00,106.24,106.25,106.21,106.23,42386
2018/08/21,15:29:00,106.23,106.23,106.17,106.21,40273
2018/08/21,15:30:00,106.21,106.23,106.18,106.20,61418
2018/08/21,15:31:00,106.20,106.23,106.16,106.18,49489
2018/08/21,15:32:00,106.18,106.24,106.18,106.21,40827
2018/08/21,15:33:00,106.21,106.23,106.21,106.22,68873
2018/08/21,15:34:00,106.21,106.23,106.21,106.21,33323
2018/08/21,15:35:00,106.22,106.22,106.19,106.21,43042
2018/08/21,15:36:00,106.22,106.23,106.19,106.20,45437
2018/08/21,15:37:00,106.21,106.22,106.17,106.20,47499
2018/08/21,15:38:00,106.20,106.22,106.17,106.17,45487
2018/08/21,15:39:00,106.18,106.18,106.14,106.15,45580
2018/08/21,15:40:00,106.16,106.18,106.13,106.15,54626
2018/08/21,15:41:00,106.15,106.17,106.06,106.08,82859
2018/08/21,15:42:00,106.07,106.12,106.07,106.12,61310
2018/08/21,15:43:00,106.11,106.12,106.07,106.09,63866
2018/08/21,15:44:00,106.10,106.14,106.07,106.08,68307
2018/08/21,15:45:00,106.08,106.10,106.06,106.09,85743
2018/08/21,15:46:00,106.08,106.09,105.92,105.98,280698
2018/08/21,15:47:00,105.97,106.01,105.95,106.01,92064
2018/08/21,15:48:00,106.00,106.04,105.99,106.04,66817
2018/08/21,15:49:00,106.04,106.10,106.01,106.04,119012
2018/08/21,15:50:00,106.04,106.07,106.00,106.01,111208
2018/08/21,15:51:00,106.01,106.05,105.85,106.04,212826
2018/08/21,15:52:00,106.04,106.06,106.02,106.02,105543
2018/08/21,15:53:00,106.02,106.03,105.97,105.97,100592
2018/08/21,15:54:00,105.97,106.01,105.97,106.01,150602
2018/08/21,15:55:00,106.00,106.02,105.98,106.01,113488
2018/08/21,15:56:00,106.01,106.09,106.01,106.08,172103
2018/08/21,15:57:00,106.08,106.08,106.03,106.03,130190
2018/08/21,15:58:00,106.03,106.08,106.02,106.05,172817
2018/08/21,15:59:00,106.04,106.07,106.02,106.04,178505
2018/08/21,16:00:00,106.04,106.09,105.95,105.98,584742
2018/08/22,09:31:00,105.85,105.96,105.78,105.95,169479
2018/08/22,09:32:00,105.95,105.98,105.88,105.91,102554
2018/08/22,09:33:00,105.91,105.98,105.90,105.97,74270
2018/08/22,09:34:00,105.96,106.09,105.95,106.06,153638
2018/08/22,09:35:00,106.05,106.15,106.02,106.12,108942
2018/08/22,09:36:00,106.12,106.19,106.09,106.19,104431
2018/08/22,09:37:00,106.19,106.26,106.12,106.24,100698
2018/08/22,09:38:00,106.24,106.35,106.24,106.33,85207
2018/08/22,09:39:00,106.33,106.34,106.26,106.30,91579
2018/08/22,09:40:00,106.30,106.31,106.19,106.19,58434
2018/08/22,09:41:00,106.19,106.21,106.14,106.17,35981
2018/08/22,09:42:00,106.17,106.23,106.17,106.22,39742
2018/08/22,09:43:00,106.23,106.33,106.22,106.32,49775
2018/08/22,09:44:00,106.32,106.32,106.24,106.25,57070
2018/08/22,09:45:00,106.25,106.32,106.14,106.16,53647
2018/08/22,09:46:00,106.16,106.22,106.13,106.17,32041
2018/08/22,09:47:00,106.17,106.33,106.17,106.32,54954
2018/08/22,09:48:00,106.32,106.40,106.32,106.40,94478
2018/08/22,09:49:00,106.40,106.40,106.28,106.28,36618
2018/08/22,09:50:00,106.28,106.33,106.23,106.23,39416
2018/08/22,09:51:00,106.23,106.24,106.17,106.22,47665
2018/08/22,09:52:00,106.22,106.25,106.21,106.24,41133
2018/08/22,09:53:00,106.23,106.24,106.13,106.13,22724
2018/08/22,09:54:00,106.14,106.15,106.01,106.03,87864
2018/08/22,09:55:00,106.02,106.09,106.01,106.04,55259
2018/08/22,09:56:00,106.04,106.11,105.99,106.11,64748
2018/08/22,09:57:00,106.11,106.14,106.06,106.07,64801
2018/08/22,09:58:00,106.07,106.09,106.04,106.05,28404
2018/08/22,09:59:00,106.05,106.07,106.01,106.03,32747
2018/08/22,10:00:00,106.03,106.05,106.00,106.04,85106
2018/08/22,10:01:00,106.04,106.07,105.99,106.01,105836
2018/08/22,10:02:00,106.01,106.01,105.87,105.91,90663
2018/08/22,10:03:00,105.91,105.91,105.79,105.90,76201
2018/08/22,10:04:00,105.91,105.98,105.89,105.96,134267
2018/08/22,10:05:00,105.97,106.02,105.84,105.84,54143
2018/08/22,10:06:00,105.86,105.99,105.85,105.98,83143
2018/08/22,10:07:00,105.99,106.03,105.95,105.99,78366
2018/08/22,10:08:00,105.99,106.07,105.99,106.01,42098
2018/08/22,10:09:00,106.01,106.06,105.98,105.99,31240
2018/08/22,10:10:00,105.98,105.98,105.91,105.95,68517
2018/08/22,10:11:00,105.95,106.00,105.94,105.99,97128
2018/08/22,10:12:00,105.99,106.00,105.88,105.94,59078
2018/08/22,10:13:00,105.94,106.07,105.94,106.07,52042
2018/08/22,10:14:00,106.07,106.11,106.06,106.11,75021
2018/08/22,10:15:00,106.11,106.16,106.11,106.15,52309
2018/08/22,10:16:00,106.15,106.20,106.08,106.09,38707
2018/08/22,10:17:00,106.10,106.14,106.09,106.13,36029
2018/08/22,10:18:00,106.13,106.18,106.10,106.13,31453
2018/08/22,10:19:00,106.14,106.17,106.12,106.17,19858
2018/08/22,10:20:00,106.17,106.18,106.12,106.15,23645
2018/08/22,10:21:00,106.15,106.18,106.15,106.15,30866
2018/08/22,10:22:00,106.16,106.17,106.12,106.14,31582
2018/08/22,10:23:00,106.14,106.15,106.09,106.13,40337
2018/08/22,10:24:00,106.14,106.16,106.13,106.15,40458
2018/08/22,10:25:00,106.14,106.15,106.07,106.08,45544
2018/08/22,10:26:00,106.08,106.09,106.04,106.06,47241
2018/08/22,10:27:00,106.06,106.06,106.03,106.06,26789
2018/08/22,10:28:00,106.05,106.08,105.99,106.01,48795
2018/08/22,10:29:00,106.01,106.05,105.96,105.98,28955
2018/08/22,10:30:00,105.98,105.99,105.94,105.96,48724
2018/08/22,10:31:00,105.96,106.08,105.96,106.05,49718
2018/08/22,10:32:00,106.06,106.06,106.03,106.05,38060
2018/08/22,10:33:00,106.05,106.08,106.05,106.07,34656
2018/08/22,10:34:00,106.07,106.12,106.06,106.09,42921
2018/08/22,10:35:00,106.09,106.19,106.08,106.19,38883
2018/08/22,10:36:00,106.19,106.21,106.11,106.12,107589
2018/08/22,10:37:00,106.12,106.17,106.10,106.15,26372
2018/08/22,10:38:00,106.15,106.16,106.13,106.13,24604
2018/08/22,10:39:00,106.13,106.16,106.11,106.13,29724
2018/08/22,10:40:00,106.13,106.14,106.12,106.12,13551
2018/08/22,10:41:00,106.12,106.14,106.11,106.14,35976
2018/08/22,10:42:00,106.14,106.14,106.11,106.12,27699
2018/08/22,10:43:00,106.12,106.13,106.08,106.10,35733
2018/08/22,10:44:00,106.10,106.14,106.07,106.08,47955
2018/08/22,10:45:00,106.09,106.11,106.08,106.10,20590
2018/08/22,10:46:00,106.10,106.25,106.10,106.20,122576
2018/08/22,10:47:00,106.20,106.25,106.20,106.22,30957
2018/08/22,10:48:00,106.22,106.26,106.22,106.26,51446
2018/08/22,10:49:00,106.26,106.26,106.20,106.22,123613
2018/08/22,10:50:00,106.21,106.34,106.21,106.34,102679
2018/08/22,10:51:00,106.34,106.37,106.27,106.34,52921
2018/08/22,10:52:00,106.33,106.35,106.32,106.34,41407
2018/08/22,10:53:00,106.34,106.41,106.33,106.41,58523
2018/08/22,10:54:00,106.41,106.42,106.39,106.40,148517
2018/08/22,10:55:00,106.40,106.46,106.39,106.40,70114
2018/08/22,10:56:00,106.40,106.47,106.40,106.46,76629
2018/08/22,10:57:00,106.47,106.48,106.45,106.46,42814
2018/08/22,10:58:00,106.46,106.48,106.41,106.41,42321
2018/08/22,10:59:00,106.41,106.41,106.34,106.36,63887
2018/08/22,11:00:00,106.36,106.44,106.36,106.42,39501
2018/08/22,11:01:00,106.42,106.47,106.41,106.42,24787
2018/08/22,11:02:00,106.42,106.44,106.36,106.40,31837
2018/08/22,11:03:00,106.40,106.49,106.40,106.49,53747
2018/08/22,11:04:00,106.49,106.52,106.46,106.49,53718
2018/08/22,11:05:00,106.50,106.56,106.49,106.53,61885
2018/08/22,11:06:00,106.53,106.54,106.49,106.50,52104
2018/08/22,11:07:00,106.50,106.50,106.43,106.44,23177
2018/08/22,11:08:00,106.44,106.47,106.43,106.44,14310
2018/08/22,11:09:00,106.44,106.47,106.41,106.46,33898
2018/08/22,11:10:00,106.46,106.50,106.46,106.50,39663
2018/08/22,11:11:00,106.50,106.54,106.49,106.54,34930
2018/08/22,11:12:00,106.55,106.55,106.51,106.51,66620
2018/08/22,11:13:00,106.51,106.54,106.48,106.50,20761
2018/08/22,11:14:00,106.50,106.50,106.44,106.48,39389
2018/08/22,11:15:00,106.49,106.50,106.45,106.49,19160
2018/08/22,11:16:00,106.49,106.53,106.49,106.53,18344
2018/08/22,11:17:00,106.53,106.54,106.50,106.50,21615
2018/08/22,11:18:00,106.50,106.55,106.50,106.55,25085
2018/08/22,11:19:00,106.55,106.62,106.54,106.62,54649
2018/08/22,11:20:00,106.62,106.63,106.54,106.55,60089
2018/08/22,11:21:00,106.55,106.55,106.49,106.52,73657
2018/08/22,11:22:00,106.52,106.53,106.48,106.53,29651
2018/08/22,11:23:00,106.53,106.53,106.48,106.48,24047
2018/08/22,11:24:00,106.48,106.48,106.45,106.47,11448
2018/08/22,11:25:00,106.47,106.48,106.46,106.46,10564
2018/08/22,11:26:00,106.46,106.52,106.46,106.47,19486
2018/08/22,11:27:00,106.48,106.49,106.47,106.48,11779
2018/08/22,11:28:00,106.49,106.58,106.49,106.55,46625
2018/08/22,11:29:00,106.56,106.57,106.55,106.55,17466
2018/08/22,11:30:00,106.55,106.59,106.55,106.59,20633
2018/08/22,11:31:00,106.59,106.62,106.58,106.62,21104
2018/08/22,11:32:00,106.62,106.63,106.60,106.62,10132
2018/08/22,11:33:00,106.62,106.62,106.58,106.61,35287
2018/08/22,11:34:00,106.61,106.62,106.59,106.61,13141
2018/08/22,11:35:00,106.60,106.61,106.58,106.59,20195
2018/08/22,11:36:00,106.59,106.60,106.53,106.55,17957
2018/08/22,11:37:00,106.55,106.57,106.51,106.56,21198
2018/08/22,11:38:00,106.56,106.58,106.54,106.54,14648
2018/08/22,11:39:00,106.54,106.58,106.54,106.56,28029
2018/08/22,11:40:00,106.56,106.62,106.56,106.61,16812
2018/08/22,11:41:00,106.61,106.65,106.61,106.64,45595
2018/08/22,11:42:00,106.64,106.66,106.62,106.66,25010
2018/08/22,11:43:00,106.66,106.68,106.65,106.67,28767
2018/08/22,11:44:00,106.67,106.70,106.67,106.67,31383
2018/08/22,11:45:00,106.67,106.71,106.64,106.64,28165
2018/08/22,11:46:00,106.64,106.68,106.64,106.67,12480
2018/08/22,11:47:00,106.67,106.69,106.65,106.65,13281
2018/08/22,11:48:00,106.64,106.64,106.60,106.62,26951
2018/08/22,11:49:00,106.62,106.65,106.60,106.64,25246
2018/08/22,11:50:00,106.64,106.67,106.64,106.65,24706
2018/08/22,11:51:00,106.65,106.68,106.64,106.68,15639
2018/08/22,11:52:00,106.67,106.69,106.66,106.68,28136
2018/08/22,11:53:00,106.68,106.70,106.64,106.65,34209
2018/08/22,11:54:00,106.66,106.66,106.64,106.65,12785
2018/08/22,11:55:00,106.65,106.66,106.62,106.65,19266
2018/08/22,11:56:00,106.64,106.65,106.62,106.62,13947
2018/08/22,11:57:00,106.62,106.63,106.61,106.61,23487
2018/08/22,11:58:00,106.61,106.62,106.60,106.62,11935
2018/08/22,11:59:00,106.62,106.69,106.61,106.68,24617
2018/08/22,12:00:00,106.68,106.70,106.66,106.69,21002
2018/08/22,12:01:00,106.69,106.73,106.68,106.71,30605
2018/08/22,12:02:00,106.71,106.77,106.71,106.75,68004
2018/08/22,12:03:00,106.75,106.75,106.72,106.73,24995
2018/08/22,12:04:00,106.73,106.76,106.73,106.75,24341
2018/08/22,12:05:00,106.75,106.76,106.68,106.71,36257
2018/08/22,12:06:00,106.71,106.72,106.69,106.70,36460
2018/08/22,12:07:00,106.69,106.70,106.62,106.62,16031
2018/08/22,12:08:00,106.63,106.65,106.62,106.65,13315
2018/08/22,12:09:00,106.65,106.67,106.64,106.65,11695
2018/08/22,12:10:00,106.65,106.70,106.65,106.67,33261
2018/08/22,12:11:00,106.68,106.69,106.63,106.63,20290
2018/08/22,12:12:00,106.63,106.64,106.56,106.58,34729
2018/08/22,12:13:00,106.58,106.59,106.50,106.52,46109
2018/08/22,12:14:00,106.53,106.53,106.49,106.49,28179
2018/08/22,12:15:00,106.50,106.53,106.47,106.53,17197
2018/08/22,12:16:00,106.52,106.57,106.52,106.54,16938
2018/08/22,12:17:00,106.55,106.59,106.55,106.57,14513
2018/08/22,12:18:00,106.57,106.58,106.56,106.58,8535
2018/08/22,12:19:00,106.58,106.62,106.58,106.62,6315
2018/08/22,12:20:00,106.62,106.64,106.59,106.64,18913
2018/08/22,12:21:00,106.63,106.66,106.63,106.64,13253
2018/08/22,12:22:00,106.64,106.69,106.63,106.67,39112
2018/08/22,12:23:00,106.67,106.71,106.67,106.71,26538
2018/08/22,12:24:00,106.71,106.73,106.70,106.71,21391
2018/08/22,12:25:00,106.71,106.72,106.69,106.69,15559
2018/08/22,12:26:00,106.69,106.70,106.68,106.68,16291
2018/08/22,12:27:00,106.68,106.70,106.67,106.67,30099
2018/08/22,12:28:00,106.67,106.70,106.66,106.67,17930
2018/08/22,12:29:00,106.67,106.68,106.63,106.63,14406
2018/08/22,12:30:00,106.64,106.66,106.62,106.62,25790
2018/08/22,12:31:00,106.62,106.65,106.62,106.64,12556
2018/08/22,12:32:00,106.64,106.64,106.61,106.62,17190
2018/08/22,12:33:00,106.61,106.64,106.61,106.64,11363
2018/08/22,12:34:00,106.64,106.65,106.62,106.63,13166
2018/08/22,12:35:00,106.63,106.64,106.62,106.64,4217
2018/08/22,12:36:00,106.64,106.66,106.63,106.66,9252
2018/08/22,12:37:00,106.66,106.66,106.59,106.60,14734
2018/08/22,12:38:00,106.60,106.62,106.60,106.60,8477
2018/08/22,12:39:00,106.61,106.61,106.59,106.59,5968
2018/08/22,12:40:00,106.59,106.59,106.52,106.58,31626
2018/08/22,12:41:00,106.58,106.64,106.58,106.63,14664
2018/08/22,12:42:00,106.62,106.65,106.61,106.64,12530
2018/08/22,12:43:00,106.63,106.66,106.63,106.65,19313
2018/08/22,12:44:00,106.66,106.68,106.65,106.68,7909
2018/08/22,12:45:00,106.67,106.68,106.66,106.67,9541
2018/08/22,12:46:00,106.66,106.68,106.64,106.64,10142
2018/08/22,12:47:00,106.64,106.69,106.64,106.68,19490
2018/08/22,12:48:00,106.68,106.69,106.66,106.68,45903
2018/08/22,12:49:00,106.68,106.68,106.66,106.67,26404
2018/08/22,12:50:00,106.67,106.69,106.66,106.69,13708
2018/08/22,12:51:00,106.69,106.71,106.69,106.69,24412
2018/08/22,12:52:00,106.69,106.70,106.65,106.65,17764
2018/08/22,12:53:00,106.66,106.68,106.65,106.68,13874
2018/08/22,12:54:00,106.68,106.69,106.67,106.67,10466
2018/08/22,12:55:00,106.67,106.68,106.66,106.66,9405
2018/08/22,12:56:00,106.66,106.66,106.60,106.61,18658
2018/08/22,12:57:00,106.61,106.61,106.56,106.56,18189
2018/08/22,12:58:00,106.56,106.58,106.55,106.55,6568
2018/08/22,12:59:00,106.55,106.62,106.55,106.62,11170
2018/08/22,13:00:00,106.62,106.64,106.60,106.60,24858
2018/08/22,13:01:00,106.60,106.61,106.57,106.59,14335
2018/08/22,13:02:00,106.59,106.59,106.55,106.56,12021
2018/08/22,13:03:00,106.56,106.59,106.56,106.59,9958
2018/08/22,13:04:00,106.59,106.62,106.59,106.60,10736
2018/08/22,13:05:00,106.60,106.60,106.58,106.59,8532
2018/08/22,13:06:00,106.59,106.61,106.59,106.61,7572
2018/08/22,13:07:00,106.61,106.61,106.52,106.53,26169
2018/08/22,13:08:00,106.53,106.57,106.53,106.55,31353
2018/08/22,13:09:00,106.55,106.57,106.51,106.53,17846
2018/08/22,13:10:00,106.54,106.55,106.53,106.55,19216
2018/08/22,13:11:00,106.55,106.56,106.51,106.51,10120
2018/08/22,13:12:00,106.51,106.56,106.51,106.55,15410
2018/08/22,13:13:00,106.55,106.58,106.54,106.58,7442
2018/08/22,13:14:00,106.58,106.60,106.58,106.59,10239
2018/08/22,13:15:00,106.59,106.59,106.58,106.59,8965
2018/08/22,13:16:00,106.59,106.60,106.59,106.59,14886
2018/08/22,13:17:00,106.60,106.60,106.58,106.60,13551
2018/08/22,13:18:00,106.60,106.61,106.59,106.60,11540
2018/08/22,13:19:00,106.60,106.62,106.60,106.61,9872
2018/08/22,13:20:00,106.61,106.65,106.60,106.65,26337
2018/08/22,13:21:00,106.65,106.72,106.64,106.71,36271
2018/08/22,13:22:00,106.70,106.72,106.70,106.70,14799
2018/08/22,13:23:00,106.70,106.71,106.69,106.70,10001
2018/08/22,13:24:00,106.70,106.74,106.70,106.73,18686
2018/08/22,13:25:00,106.72,106.77,106.72,106.77,28808
2018/08/22,13:26:00,106.77,106.77,106.73,106.76,12774
2018/08/22,13:27:00,106.76,106.78,106.76,106.77,21151
2018/08/22,13:28:00,106.77,106.77,106.74,106.74,13571
2018/08/22,13:29:00,106.74,106.74,106.70,106.71,15649
2018/08/22,13:30:00,106.71,106.71,106.67,106.67,34178
2018/08/22,13:31:00,106.67,106.70,106.67,106.69,68256
2018/08/22,13:32:00,106.69,106.69,106.67,106.68,31777
2018/08/22,13:33:00,106.68,106.71,106.68,106.71,13023
2018/08/22,13:34:00,106.71,106.71,106.68,106.68,18598
2018/08/22,13:35:00,106.69,106.77,106.69,106.76,103261
2018/08/22,13:36:00,106.76,106.77,106.74,106.76,14974
2018/08/22,13:37:00,106.76,106.79,106.75,106.77,10958
2018/08/22,13:38:00,106.77,106.78,106.76,106.76,21861
2018/08/22,13:39:00,106.76,106.77,106.75,106.77,89150
2018/08/22,13:40:00,106.77,106.79,106.76,106.79,10512
2018/08/22,13:41:00,106.78,106.80,106.78,106.80,8482
2018/08/22,13:42:00,106.80,106.86,106.80,106.86,44465
2018/08/22,13:43:00,106.86,106.88,106.85,106.88,38586
2018/08/22,13:44:00,106.88,106.89,106.87,106.88,13062
2018/08/22,13:45:00,106.88,106.89,106.84,106.87,80301
2018/08/22,13:46:00,106.88,106.88,106.86,106.87,57985
2018/08/22,13:47:00,106.88,106.88,106.78,106.81,35416
2018/08/22,13:48:00,106.81,106.83,106.80,106.82,13776
2018/08/22,13:49:00,106.82,106.85,106.82,106.83,13792
2018/08/22,13:50:00,106.83,106.88,106.83,106.87,12110
2018/08/22,13:51:00,106.87,106.87,106.85,106.86,17637
2018/08/22,13:52:00,106.86,106.89,106.86,106.86,23309
2018/08/22,13:53:00,106.86,106.87,106.84,106.84,23586
2018/08/22,13:54:00,106.85,106.86,106.83,106.84,27755
2018/08/22,13:55:00,106.84,106.84,106.82,106.82,17762
2018/08/22,13:56:00,106.82,106.83,106.80,106.80,19533
2018/08/22,13:57:00,106.81,106.81,106.77,106.77,29391
2018/08/22,13:58:00,106.77,106.79,106.77,106.78,26160
2018/08/22,13:59:00,106.78,106.78,106.76,106.76,41233
2018/08/22,14:00:00,106.76,106.84,106.70,106.81,107225
2018/08/22,14:01:00,106.81,106.88,106.78,106.85,41285
2018/08/22,14:02:00,106.86,106.92,106.86,106.89,52005
2018/08/22,14:03:00,106.89,106.98,106.89,106.98,59988
2018/08/22,14:04:00,106.98,107.00,106.96,106.97,32099
2018/08/22,14:05:00,106.97,106.98,106.94,106.95,23854
2018/08/22,14:06:00,106.96,106.98,106.94,106.97,31095
2018/08/22,14:07:00,106.97,106.98,106.95,106.96,13586
2018/08/22,14:08:00,106.97,106.99,106.96,106.99,28441
2018/08/22,14:09:00,106.99,107.01,106.96,106.97,64916
2018/08/22,14:10:00,106.97,106.97,106.92,106.92,80796
2018/08/22,14:11:00,106.92,106.92,106.80,106.81,52423
2018/08/22,14:12:00,106.81,106.85,106.81,106.84,11647
2018/08/22,14:13:00,106.84,106.89,106.84,106.88,17908
2018/08/22,14:14:00,106.87,106.94,106.87,106.94,15048
2018/08/22,14:15:00,106.94,106.95,106.90,106.91,13284
2018/08/22,14:16:00,106.91,106.91,106.89,106.90,18510
2018/08/22,14:17:00,106.90,106.93,106.89,106.89,48065
2018/08/22,14:18:00,106.90,106.94,106.90,106.94,14451
2018/08/22,14:19:00,106.94,106.95,106.88,106.89,60246
2018/08/22,14:20:00,106.87,106.90,106.84,106.90,52543
2018/08/22,14:21:00,106.90,106.92,106.88,106.92,23223
2018/08/22,14:22:00,106.92,106.94,106.91,106.93,15981
2018/08/22,14:23:00,106.93,106.93,106.90,106.92,22683
2018/08/22,14:24:00,106.92,106.92,106.87,106.89,15441
2018/08/22,14:25:00,106.88,106.90,106.85,106.85,43647
2018/08/22,14:26:00,106.85,106.86,106.78,106.82,61376
2018/08/22,14:27:00,106.82,106.88,106.80,106.88,92127
2018/08/22,14:28:00,106.89,106.89,106.86,106.87,55269
2018/08/22,14:29:00,106.87,106.92,106.87,106.90,25249
2018/08/22,14:30:00,106.91,106.94,106.91,106.93,21972
2018/08/22,14:31:00,106.93,106.94,106.90,106.93,19021
2018/08/22,14:32:00,106.93,106.96,106.93,106.95,26742
2018/08/22,14:33:00,106.95,106.95,106.91,106.91,22212
2018/08/22,14:34:00,106.91,106.98,106.91,106.98,31587
2018/08/22,14:35:00,106.98,106.99,106.96,106.97,27442
2018/08/22,14:36:00,106.97,106.97,106.93,106.95,20423
2018/08/22,14:37:00,106.94,106.96,106.91,106.92,19720
2018/08/22,14:38:00,106.93,106.94,106.93,106.94,7112
2018/08/22,14:39:00,106.93,106.98,106.92,106.97,20553
2018/08/22,14:40:00,106.97,106.98,106.90,106.90,44884
2018/08/22,14:41:00,106.90,106.91,106.85,106.88,31940
2018/08/22,14:42:00,106.88,106.92,106.88,106.91,17785
2018/08/22,14:43:00,106.91,106.93,106.89,106.89,21067
2018/08/22,14:44:00,106.89,106.96,106.89,106.95,35635
2018/08/22,14:45:00,106.95,106.95,106.93,106.94,10004
2018/08/22,14:46:00,106.94,106.97,106.93,106.94,33927
2018/08/22,14:47:00,106.94,106.94,106.88,106.88,17593
2018/08/22,14:48:00,106.88,106.91,106.88,106.90,21651
2018/08/22,14:49:00,106.90,106.93,106.89,106.92,22649
2018/08/22,14:50:00,106.92,106.92,106.89,106.90,11705
2018/08/22,14:51:00,106.90,106.92,106.89,106.89,20399
2018/08/22,14:52:00,106.89,106.90,106.88,106.88,15702
2018/08/22,14:53:00,106.88,106.93,106.88,106.92,13877
2018/08/22,14:54:00,106.92,106.95,106.92,106.94,12565
2018/08/22,14:55:00,106.95,106.96,106.92,106.95,31982
2018/08/22,14:56:00,106.94,106.94,106.91,106.92,26653
2018/08/22,14:57:00,106.92,106.93,106.91,106.93,12517
2018/08/22,14:58:00,106.93,106.98,106.90,106.98,35624
2018/08/22,14:59:00,106.98,107.02,106.97,107.01,42146
2018/08/22,15:00:00,107.01,107.04,107.00,107.03,37660
2018/08/22,15:01:00,107.03,107.07,107.02,107.03,47553
2018/08/22,15:02:00,107.04,107.04,106.99,107.02,25626
2018/08/22,15:03:00,107.01,107.05,106.99,107.05,48206
2018/08/22,15:04:00,107.05,107.06,107.02,107.06,41090
2018/08/22,15:05:00,107.05,107.08,107.04,107.07,32709
2018/08/22,15:06:00,107.07,107.07,107.04,107.04,32752
2018/08/22,15:07:00,107.04,107.05,107.02,107.03,15489
2018/08/22,15:08:00,107.03,107.04,107.00,107.03,34949
2018/08/22,15:09:00,107.03,107.06,107.03,107.05,17482
2018/08/22,15:10:00,107.05,107.06,107.05,107.06,12971
2018/08/22,15:11:00,107.06,107.09,107.05,107.06,32124
2018/08/22,15:12:00,107.06,107.08,107.06,107.06,18395
2018/08/22,15:13:00,107.06,107.10,107.05,107.09,24644
2018/08/22,15:14:00,107.09,107.10,107.06,107.09,49392
2018/08/22,15:15:00,107.09,107.10,107.08,107.09,15802
2018/08/22,15:16:00,107.09,107.10,107.06,107.08,26688
2018/08/22,15:17:00,107.08,107.10,107.04,107.05,39301
2018/08/22,15:18:00,107.05,107.07,107.05,107.06,25918
2018/08/22,15:19:00,107.06,107.12,107.06,107.11,38399
2018/08/22,15:20:00,107.11,107.14,107.10,107.12,35642
2018/08/22,15:21:00,107.11,107.15,107.11,107.13,87984
2018/08/22,15:22:00,107.13,107.14,107.12,107.13,29070
2018/08/22,15:23:00,107.13,107.15,107.13,107.15,30359
2018/08/22,15:24:00,107.15,107.15,107.13,107.15,33221
2018/08/22,15:25:00,107.15,107.19,107.14,107.15,85509
2018/08/22,15:26:00,107.15,107.15,107.13,107.14,60008
2018/08/22,15:27:00,107.13,107.14,107.11,107.11,32496
2018/08/22,15:28:00,107.11,107.13,107.10,107.13,63005
2018/08/22,15:29:00,107.13,107.16,107.13,107.15,67573
2018/08/22,15:30:00,107.15,107.17,107.14,107.16,33144
2018/08/22,15:31:00,107.16,107.21,107.16,107.21,92584
2018/08/22,15:32:00,107.21,107.22,107.20,107.20,54698
2018/08/22,15:33:00,107.20,107.26,107.20,107.26,63181
2018/08/22,15:34:00,107.26,107.29,107.26,107.29,76525
2018/08/22,15:35:00,107.28,107.29,107.22,107.25,83691
2018/08/22,15:36:00,107.25,107.30,107.24,107.29,41818
2018/08/22,15:37:00,107.29,107.30,107.26,107.26,62652
2018/08/22,15:38:00,107.26,107.29,107.24,107.29,44825
2018/08/22,15:39:00,107.29,107.29,107.27,107.28,17787
2018/08/22,15:40:00,107.28,107.34,107.28,107.31,70441
2018/08/22,15:41:00,107.31,107.31,107.24,107.24,57087
2018/08/22,15:42:00,107.25,107.25,107.20,107.21,48845
2018/08/22,15:43:00,107.20,107.21,107.11,107.15,89790
2018/08/22,15:44:00,107.15,107.18,107.12,107.18,60864
2018/08/22,15:45:00,107.19,107.19,107.12,107.13,58016
2018/08/22,15:46:00,107.13,107.15,107.11,107.13,66601
2018/08/22,15:47:00,107.14,107.14,107.11,107.13,42118
2018/08/22,15:48:00,107.13,107.20,107.13,107.16,38091
2018/08/22,15:49:00,107.16,107.21,107.16,107.21,32771
2018/08/22,15:50:00,107.21,107.22,107.19,107.22,32354
2018/08/22,15:51:00,107.21,107.21,106.96,107.05,318081
2018/08/22,15:52:00,107.05,107.10,107.05,107.09,62441
2018/08/22,15:53:00,107.08,107.09,107.05,107.09,89446
2018/08/22,15:54:00,107.09,107.09,107.07,107.09,48364
2018/08/22,15:55:00,107.08,107.16,107.08,107.16,105453
2018/08/22,15:56:00,107.16,107.22,107.12,107.14,160449
2018/08/22,15:57:00,107.14,107.17,107.10,107.13,108912
2018/08/22,15:58:00,107.13,107.16,107.11,107.14,92744
2018/08/22,15:59:00,107.14,107.18,107.12,107.16,133343
2018/08/22,16:00:00,107.16,107.17,107.05,107.06,462193
2018/08/23,09:31:00,107.15,107.27,106.87,107.11,128444
2018/08/23,09:32:00,107.11,107.15,107.00,107.02,83780
2018/08/23,09:33:00,107.01,107.19,106.93,107.18,64950
2018/08/23,09:34:00,107.18,107.34,107.18,107.34,87950
2018/08/23,09:35:00,107.34,107.45,107.27,107.44,94554
2018/08/23,09:36:00,107.43,107.62,107.41,107.56,129994
2018/08/23,09:37:00,107.56,107.68,107.54,107.61,79105
2018/08/23,09:38:00,107.62,107.69,107.55,107.69,69541
2018/08/23,09:39:00,107.69,107.80,107.64,107.77,109521
2018/08/23,09:40:00,107.77,107.98,107.73,107.95,162932
2018/08/23,09:41:00,107.95,108.03,107.92,107.95,131748
2018/08/23,09:42:00,107.95,107.96,107.80,107.90,67222
2018/08/23,09:43:00,107.90,107.98,107.88,107.88,75662
2018/08/23,09:44:00,107.88,107.92,107.76,107.76,44355
2018/08/23,09:45:00,107.76,107.91,107.75,107.84,74526
2018/08/23,09:46:00,107.84,107.95,107.83,107.94,59632
2018/08/23,09:47:00,107.95,108.08,107.95,108.01,96146
2018/08/23,09:48:00,108.00,108.08,108.00,108.07,69496
2018/08/23,09:49:00,108.07,108.08,107.96,108.02,60420
2018/08/23,09:50:00,108.02,108.07,108.01,108.04,88341
2018/08/23,09:51:00,108.04,108.08,108.00,108.01,72224
2018/08/23,09:52:00,108.01,108.01,107.91,107.96,52121
2018/08/23,09:53:00,107.96,107.96,107.91,107.93,67697
2018/08/23,09:54:00,107.93,108.04,107.93,108.03,73921
2018/08/23,09:55:00,108.03,108.08,108.02,108.06,57470
2018/08/23,09:56:00,108.06,108.07,107.97,107.98,41216
2018/08/23,09:57:00,107.98,108.00,107.88,107.89,53030
2018/08/23,09:58:00,107.89,107.92,107.86,107.92,53029
2018/08/23,09:59:00,107.92,107.97,107.91,107.97,31754
2018/08/23,10:00:00,107.97,107.99,107.95,107.98,42491
2018/08/23,10:01:00,107.99,108.02,107.89,107.90,60414
2018/08/23,10:02:00,107.91,107.94,107.87,107.91,29245
2018/08/23,10:03:00,107.91,107.96,107.90,107.92,26236
2018/08/23,10:04:00,107.93,108.00,107.92,107.92,44502
2018/08/23,10:05:00,107.92,107.93,107.87,107.90,101835
2018/08/23,10:06:00,107.90,107.96,107.90,107.96,41020
2018/08/23,10:07:00,107.96,107.97,107.90,107.94,23097
2018/08/23,10:08:00,107.94,107.95,107.85,107.85,36914
2018/08/23,10:09:00,107.86,107.94,107.86,107.92,27101
2018/08/23,10:10:00,107.91,107.92,107.87,107.91,24421
2018/08/23,10:11:00,107.91,108.03,107.90,108.01,89232
2018/08/23,10:12:00,108.01,108.08,108.01,108.06,44863
2018/08/23,10:13:00,108.06,108.07,108.05,108.06,20163
2018/08/23,10:14:00,108.06,108.12,108.05,108.11,62536
2018/08/23,10:15:00,108.12,108.18,108.03,108.04,118120
2018/08/23,10:16:00,108.04,108.10,108.03,108.08,35058
2018/08/23,10:17:00,108.08,108.13,108.05,108.07,29354
2018/08/23,10:18:00,108.07,108.08,107.90,107.92,74360
2018/08/23,10:19:00,107.92,107.93,107.82,107.82,61635
2018/08/23,10:20:00,107.82,107.84,107.81,107.82,72298
2018/08/23,10:21:00,107.82,107.92,107.82,107.91,29584
2018/08/23,10:22:00,107.91,108.06,107.89,108.05,86318
2018/08/23,10:23:00,108.06,108.08,107.94,107.95,29247
2018/08/23,10:24:00,107.95,108.00,107.95,107.99,19103
2018/08/23,10:25:00,107.99,108.02,107.98,108.01,20193
2018/08/23,10:26:00,108.01,108.04,107.96,107.97,44869
2018/08/23,10:27:00,107.97,108.05,107.96,108.04,29147
2018/08/23,10:28:00,108.04,108.09,108.02,108.04,36900
2018/08/23,10:29:00,108.04,108.09,108.03,108.08,24778
2018/08/23,10:30:00,108.08,108.13,108.08,108.13,24951
2018/08/23,10:31:00,108.13,108.14,108.10,108.12,25368
2018/08/23,10:32:00,108.12,108.16,108.11,108.12,36038
2018/08/23,10:33:00,108.13,108.14,108.06,108.11,51095
2018/08/23,10:34:00,108.11,108.11,108.07,108.07,23435
2018/08/23,10:35:00,108.07,108.12,108.07,108.11,30235
2018/08/23,10:36:00,108.11,108.12,108.09,108.12,16244
2018/08/23,10:37:00,108.12,108.15,108.11,108.13,23213
2018/08/23,10:38:00,108.12,108.16,108.12,108.16,33748
2018/08/23,10:39:00,108.16,108.17,108.12,108.12,31884
2018/08/23,10:40:00,108.13,108.16,108.11,108.15,42679
2018/08/23,10:41:00,108.14,108.18,108.14,108.15,53949
2018/08/23,10:42:00,108.14,108.15,108.12,108.15,22766
2018/08/23,10:43:00,108.15,108.18,108.12,108.12,25711
2018/08/23,10:44:00,108.12,108.13,108.08,108.13,34035
2018/08/23,10:45:00,108.13,108.14,108.10,108.11,15710
2018/08/23,10:46:00,108.11,108.13,108.07,108.10,17982
2018/08/23,10:47:00,108.10,108.10,107.99,108.02,38823
2018/08/23,10:48:00,108.02,108.04,108.01,108.03,26650
2018/08/23,10:49:00,108.03,108.10,108.03,108.05,59215
2018/08/23,10:50:00,108.06,108.12,108.06,108.09,24037
2018/08/23,10:51:00,108.10,108.10,108.01,108.04,16916
2018/08/23,10:52:00,108.05,108.07,108.02,108.04,14604
2018/08/23,10:53:00,108.04,108.04,107.99,108.00,29307
2018/08/23,10:54:00,107.99,108.01,107.96,107.98,25550
2018/08/23,10:55:00,107.98,108.01,107.97,108.01,24803
2018/08/23,10:56:00,108.00,108.03,107.98,107.99,17307
2018/08/23,10:57:00,107.99,108.00,107.96,107.96,27671
2018/08/23,10:58:00,107.97,107.97,107.83,107.83,102203
2018/08/23,10:59:00,107.83,107.90,107.83,107.90,20997
2018/08/23,11:00:00,107.90,107.91,107.88,107.89,31694
2018/08/23,11:01:00,107.89,107.89,107.81,107.81,35204
2018/08/23,11:02:00,107.81,107.89,107.81,107.89,14819
2018/08/23,11:03:00,107.89,107.91,107.87,107.90,25000
2018/08/23,11:04:00,107.90,107.94,107.90,107.91,14432
2018/08/23,11:05:00,107.91,107.93,107.90,107.90,19944
2018/08/23,11:06:00,107.90,107.90,107.84,107.85,20537
2018/08/23,11:07:00,107.85,107.87,107.82,107.84,31518
2018/08/23,11:08:00,107.84,107.84,107.69,107.70,58887
2018/08/23,11:09:00,107.70,107.70,107.61,107.64,62590
2018/08/23,11:10:00,107.65,107.72,107.61,107.72,46156
2018/08/23,11:11:00,107.72,107.76,107.66,107.74,31896
2018/08/23,11:12:00,107.73,107.75,107.69,107.71,21771
2018/08/23,11:13:00,107.71,107.71,107.66,107.66,21896
2018/08/23,11:14:00,107.66,107.70,107.64,107.66,21478
2018/08/23,11:15:00,107.66,107.67,107.61,107.64,568640
2018/08/23,11:16:00,107.64,107.64,107.54,107.57,47127
2018/08/23,11:17:00,107.57,107.57,107.50,107.51,59798
2018/08/23,11:18:00,107.51,107.62,107.51,107.57,50367
2018/08/23,11:19:00,107.57,107.57,107.46,107.46,34418
2018/08/23,11:20:00,107.47,107.47,107.26,107.29,93339
2018/08/23,11:21:00,107.29,107.37,107.29,107.35,44648
2018/08/23,11:22:00,107.35,107.35,107.19,107.28,44545
2018/08/23,11:23:00,107.29,107.41,107.28,107.28,48740
2018/08/23,11:24:00,107.28,107.38,107.26,107.37,21338
2018/08/23,11:25:00,107.38,107.39,107.29,107.38,59246
2018/08/23,11:26:00,107.37,107.38,107.30,107.30,78586
2018/08/23,11:27:00,107.31,107.41,107.28,107.39,71402
2018/08/23,11:28:00,107.39,107.45,107.39,107.41,57004
2018/08/23,11:29:00,107.41,107.54,107.41,107.49,60196
2018/08/23,11:30:00,107.49,107.50,107.38,107.38,77848
2018/08/23,11:31:00,107.39,107.42,107.34,107.36,61110
2018/08/23,11:32:00,107.36,107.45,107.36,107.40,19516
2018/08/23,11:33:00,107.40,107.44,107.34,107.44,20269
2018/08/23,11:34:00,107.46,107.53,107.45,107.50,15041
2018/08/23,11:35:00,107.50,107.51,107.42,107.43,17813
2018/08/23,11:36:00,107.44,107.46,107.38,107.39,24743
2018/08/23,11:37:00,107.39,107.43,107.32,107.33,44966
2018/08/23,11:38:00,107.32,107.34,107.23,107.24,42995
2018/08/23,11:39:00,107.24,107.37,107.24,107.31,32712
2018/08/23,11:40:00,107.31,107.33,107.21,107.22,41796
2018/08/23,11:41:00,107.23,107.24,107.09,107.16,102356
2018/08/23,11:42:00,107.15,107.34,107.13,107.32,53458
2018/08/23,11:43:00,107.33,107.35,107.29,107.32,21753
2018/08/23,11:44:00,107.32,107.34,107.28,107.28,12991
2018/08/23,11:45:00,107.30,107.31,107.22,107.26,28267
2018/08/23,11:46:00,107.26,107.34,107.26,107.29,25160
2018/08/23,11:47:00,107.29,107.34,107.29,107.34,10797
2018/08/23,11:48:00,107.34,107.34,107.28,107.30,13952
2018/08/23,11:49:00,107.30,107.31,107.25,107.29,22238
2018/08/23,11:50:00,107.29,107.32,107.29,107.31,7487
2018/08/23,11:51:00,107.31,107.39,107.30,107.36,33611
2018/08/23,11:52:00,107.36,107.37,107.33,107.34,28870
2018/08/23,11:53:00,107.34,107.35,107.29,107.30,21953
2018/08/23,11:54:00,107.30,107.32,107.27,107.31,19954
2018/08/23,11:55:00,107.31,107.35,107.29,107.30,49287
2018/08/23,11:56:00,107.29,107.42,107.29,107.39,59444
2018/08/23,11:57:00,107.39,107.39,107.34,107.36,24748
2018/08/23,11:58:00,107.36,107.40,107.36,107.37,19645
2018/08/23,11:59:00,107.37,107.37,107.30,107.33,26164
2018/08/23,12:00:00,107.32,107.35,107.26,107.29,23269
2018/08/23,12:01:00,107.29,107.42,107.29,107.42,16153
2018/08/23,12:02:00,107.42,107.42,107.35,107.35,18171
2018/08/23,12:03:00,107.35,107.37,107.29,107.32,14514
2018/08/23,12:04:00,107.34,107.41,107.32,107.41,29373
2018/08/23,12:05:00,107.41,107.43,107.38,107.40,24079
2018/08/23,12:06:00,107.40,107.40,107.36,107.38,29599
2018/08/23,12:07:00,107.38,107.40,107.30,107.35,53435
2018/08/23,12:08:00,107.35,107.39,107.35,107.39,10219
2018/08/23,12:09:00,107.40,107.40,107.33,107.36,21071
2018/08/23,12:10:00,107.36,107.36,107.31,107.33,18158
2018/08/23,12:11:00,107.33,107.35,107.32,107.33,9365
2018/08/23,12:12:00,107.33,107.38,107.33,107.33,19193
2018/08/23,12:13:00,107.34,107.37,107.33,107.36,18251
2018/08/23,12:14:00,107.36,107.38,107.34,107.36,24479
2018/08/23,12:15:00,107.36,107.38,107.32,107.35,32442
2018/08/23,12:16:00,107.35,107.41,107.35,107.41,15395
2018/08/23,12:17:00,107.41,107.42,107.30,107.31,60086
2018/08/23,12:18:00,107.31,107.41,107.30,107.41,30034
2018/08/23,12:19:00,107.41,107.46,107.40,107.45,17155
2018/08/23,12:20:00,107.45,107.52,107.45,107.51,30210
2018/08/23,12:21:00,107.52,107.59,107.52,107.57,59204
2018/08/23,12:22:00,107.58,107.63,107.58,107.63,25065
2018/08/23,12:23:00,107.63,107.63,107.56,107.59,30303
2018/08/23,12:24:00,107.59,107.62,107.58,107.61,11688
2018/08/23,12:25:00,107.61,107.64,107.59,107.63,25130
2018/08/23,12:26:00,107.63,107.65,107.63,107.63,17551
2018/08/23,12:27:00,107.63,107.66,107.63,107.65,16323
2018/08/23,12:28:00,107.65,107.66,107.64,107.65,15096
2018/08/23,12:29:00,107.66,107.70,107.66,107.70,18115
2018/08/23,12:30:00,107.70,107.72,107.69,107.70,22179
2018/08/23,12:31:00,107.70,107.73,107.67,107.68,31628
2018/08/23,12:32:00,107.68,107.72,107.65,107.66,18558
2018/08/23,12:33:00,107.66,107.70,107.66,107.68,15027
2018/08/23,12:34:00,107.68,107.71,107.68,107.71,12050
2018/08/23,12:35:00,107.71,107.74,107.68,107.71,22016
2018/08/23,12:36:00,107.71,107.72,107.69,107.71,18375
2018/08/23,12:37:00,107.71,107.74,107.70,107.70,17078
2018/08/23,12:38:00,107.70,107.70,107.68,107.68,8976
2018/08/23,12:39:00,107.68,107.72,107.68,107.70,10767
2018/08/23,12:40:00,107.70,107.71,107.69,107.69,28826
2018/08/23,12:41:00,107.69,107.77,107.69,107.77,33046
2018/08/23,12:42:00,107.76,107.81,107.76,107.79,29110
2018/08/23,12:43:00,107.79,107.81,107.75,107.76,20653
2018/08/23,12:44:00,107.76,107.76,107.71,107.72,16136
2018/08/23,12:45:00,107.72,107.75,107.71,107.73,13132
2018/08/23,12:46:00,107.72,107.76,107.72,107.74,11192
2018/08/23,12:47:00,107.74,107.74,107.72,107.73,20265
2018/08/23,12:48:00,107.73,107.73,107.70,107.72,16363
2018/08/23,12:49:00,107.72,107.73,107.67,107.70,14335
2018/08/23,12:50:00,107.70,107.73,107.70,107.72,15292
2018/08/23,12:51:00,107.72,107.75,107.68,107.71,26244
2018/08/23,12:52:00,107.71,107.74,107.66,107.68,27493
2018/08/23,12:53:00,107.68,107.70,107.62,107.63,15522
2018/08/23,12:54:00,107.63,107.64,107.60,107.62,24859
2018/08/23,12:55:00,107.62,107.63,107.59,107.60,14469
2018/08/23,12:56:00,107.60,107.66,107.60,107.66,9942
2018/08/23,12:57:00,107.66,107.68,107.65,107.68,10192
2018/08/23,12:58:00,107.68,107.69,107.65,107.66,15687
2018/08/23,12:59:00,107.67,107.67,107.63,107.64,7753
2018/08/23,13:00:00,107.65,107.65,107.61,107.65,11329
2018/08/23,13:01:00,107.65,107.66,107.63,107.65,12188
2018/08/23,13:02:00,107.65,107.68,107.64,107.65,22704
2018/08/23,13:03:00,107.66,107.66,107.62,107.65,40105
2018/08/23,13:04:00,107.65,107.70,107.64,107.67,30402
2018/08/23,13:05:00,107.67,107.69,107.66,107.66,10149
2018/08/23,13:06:00,107.66,107.70,107.60,107.70,16679
2018/08/23,13:07:00,107.70,107.71,107.69,107.70,15043
2018/08/23,13:08:00,107.69,107.71,107.69,107.70,14541
2018/08/23,13:09:00,107.70,107.73,107.69,107.69,24673
2018/08/23,13:10:00,107.69,107.71,107.67,107.67,12516
2018/08/23,13:11:00,107.67,107.68,107.60,107.62,24015
2018/08/23,13:12:00,107.63,107.67,107.60,107.63,23461
2018/08/23,13:13:00,107.63,107.65,107.58,107.61,23924
2018/08/23,13:14:00,107.61,107.63,107.60,107.63,7814
2018/08/23,13:15:00,107.63,107.63,107.58,107.61,14451
2018/08/23,13:16:00,107.61,107.65,107.61,107.63,10748
2018/08/23,13:17:00,107.63,107.63,107.59,107.60,7922
2018/08/23,13:18:00,107.60,107.65,107.60,107.65,16823
2018/08/23,13:19:00,107.65,107.72,107.65,107.69,40168
2018/08/23,13:20:00,107.69,107.71,107.68,107.69,9270
2018/08/23,13:21:00,107.69,107.71,107.69,107.69,9304
2018/08/23,13:22:00,107.69,107.77,107.69,107.77,21947
2018/08/23,13:23:00,107.77,107.78,107.73,107.73,18398
2018/08/23,13:24:00,107.74,107.75,107.72,107.73,14685
2018/08/23,13:25:00,107.72,107.77,107.72,107.75,17006
2018/08/23,13:26:00,107.75,107.78,107.75,107.75,17782
2018/08/23,13:27:00,107.75,107.77,107.74,107.76,12798
2018/08/23,13:28:00,107.77,107.80,107.76,107.79,15506
2018/08/23,13:29:00,107.79,107.81,107.79,107.81,13026
2018/08/23,13:30:00,107.81,107.83,107.80,107.83,31183
2018/08/23,13:31:00,107.83,107.83,107.81,107.82,25357
2018/08/23,13:32:00,107.82,107.85,107.82,107.84,10926
2018/08/23,13:33:00,107.84,107.84,107.78,107.78,16856
2018/08/23,13:34:00,107.78,107.82,107.78,107.81,15557
2018/08/23,13:35:00,107.81,107.83,107.80,107.81,15804
2018/08/23,13:36:00,107.81,107.82,107.79,107.79,7651
2018/08/23,13:37:00,107.79,107.82,107.76,107.78,40700
2018/08/23,13:38:00,107.78,107.79,107.74,107.74,27795
2018/08/23,13:39:00,107.74,107.79,107.73,107.78,18965
2018/08/23,13:40:00,107.79,107.84,107.78,107.84,14160
2018/08/23,13:41:00,107.84,107.87,107.83,107.85,18438
2018/08/23,13:42:00,107.86,107.93,107.86,107.92,55189
2018/08/23,13:43:00,107.92,107.93,107.89,107.92,29349
2018/08/23,13:44:00,107.92,107.93,107.91,107.93,15331
2018/08/23,13:45:00,107.93,107.96,107.93,107.95,19497
2018/08/23,13:46:00,107.95,107.96,107.93,107.93,30689
2018/08/23,13:47:00,107.93,107.95,107.93,107.95,12659
2018/08/23,13:48:00,107.95,107.96,107.93,107.95,26471
2018/08/23,13:49:00,107.95,108.00,107.95,108.00,32104
2018/08/23,13:50:00,108.00,108.03,107.98,108.01,64338
2018/08/23,13:51:00,108.01,108.04,108.01,108.02,21540
2018/08/23,13:52:00,108.02,108.03,108.02,108.02,11980
2018/08/23,13:53:00,108.01,108.02,107.99,108.01,34258
2018/08/23,13:54:00,108.00,108.04,108.00,108.01,29784
2018/08/23,13:55:00,108.01,108.04,108.00,108.04,18528
2018/08/23,13:56:00,108.03,108.05,108.03,108.04,15310
2018/08/23,13:57:00,108.04,108.04,108.01,108.02,17569
2018/08/23,13:58:00,108.02,108.03,108.00,108.02,18218
2018/08/23,13:59:00,108.03,108.03,108.00,108.00,10309
2018/08/23,14:00:00,108.01,108.04,108.01,108.02,20227
2018/08/23,14:01:00,108.03,108.08,108.02,108.08,33400
2018/08/23,14:02:00,108.08,108.11,108.07,108.11,23959
2018/08/23,14:03:00,108.11,108.11,108.08,108.10,37743
2018/08/23,14:04:00,108.10,108.13,108.10,108.12,35584
2018/08/23,14:05:00,108.12,108.13,108.11,108.11,16126
2018/08/23,14:06:00,108.12,108.15,108.11,108.14,51122
2018/08/23,14:07:00,108.15,108.15,108.13,108.14,82936
2018/08/23,14:08:00,108.14,108.14,108.11,108.12,45722
2018/08/23,14:09:00,108.12,108.14,108.12,108.14,62418
2018/08/23,14:10:00,108.13,108.16,108.10,108.15,72611
2018/08/23,14:11:00,108.14,108.18,108.14,108.15,142605
2018/08/23,14:12:00,108.15,108.18,108.15,108.15,46192
2018/08/23,14:13:00,108.15,108.17,108.14,108.15,31732
2018/08/23,14:14:00,108.15,108.16,108.13,108.13,39625
2018/08/23,14:15:00,108.13,108.13,108.12,108.13,10142
2018/08/23,14:16:00,108.13,108.14,108.04,108.05,49601
2018/08/23,14:17:00,108.05,108.07,108.03,108.05,27188
2018/08/23,14:18:00,108.06,108.06,108.05,108.06,10239
2018/08/23,14:19:00,108.06,108.06,108.01,108.01,36246
2018/08/23,14:20:00,108.01,108.02,108.00,108.00,17711
2018/08/23,14:21:00,108.00,108.02,107.98,108.01,37141
2018/08/23,14:22:00,108.01,108.01,108.00,108.01,16910
2018/08/23,14:23:00,108.01,108.05,108.00,108.04,29634
2018/08/23,14:24:00,108.04,108.07,108.04,108.07,5308
2018/08/23,14:25:00,108.07,108.07,108.00,108.00,23492
2018/08/23,14:26:00,108.01,108.04,108.00,108.03,24330
2018/08/23,14:27:00,108.02,108.06,108.02,108.06,22241
2018/08/23,14:28:00,108.06,108.06,108.02,108.03,23413
2018/08/23,14:29:00,108.03,108.04,108.01,108.01,19789
2018/08/23,14:30:00,108.01,108.03,108.01,108.03,17069
2018/08/23,14:31:00,108.02,108.03,107.97,107.98,22737
2018/08/23,14:32:00,107.98,108.01,107.98,107.99,35891
2018/08/23,14:33:00,107.99,108.00,107.96,107.97,35383
2018/08/23,14:34:00,107.97,107.99,107.94,107.97,21265
2018/08/23,14:35:00,107.97,107.98,107.97,107.98,19378
2018/08/23,14:36:00,107.98,107.98,107.92,107.93,30122
2018/08/23,14:37:00,107.93,107.94,107.91,107.91,20025
2018/08/23,14:38:00,107.91,107.94,107.91,107.92,25691
2018/08/23,14:39:00,107.92,107.94,107.91,107.94,20245
2018/08/23,14:40:00,107.94,107.95,107.93,107.95,8386
2018/08/23,14:41:00,107.95,107.95,107.91,107.92,24643
2018/08/23,14:42:00,107.92,107.93,107.91,107.91,4994
2018/08/23,14:43:00,107.91,107.94,107.91,107.94,8290
2018/08/23,14:44:00,107.94,107.96,107.93,107.96,59266
2018/08/23,14:45:00,107.96,108.04,107.96,108.03,39216
2018/08/23,14:46:00,108.03,108.04,107.98,108.00,15590
2018/08/23,14:47:00,108.00,108.01,107.98,107.99,13954
2018/08/23,14:48:00,108.00,108.00,107.95,107.95,31061
2018/08/23,14:49:00,107.96,107.96,107.91,107.92,30679
2018/08/23,14:50:00,107.93,107.95,107.93,107.94,17148
2018/08/23,14:51:00,107.94,107.94,107.83,107.84,26133
2018/08/23,14:52:00,107.83,107.87,107.82,107.86,17878
2018/08/23,14:53:00,107.86,107.88,107.85,107.85,14164
2018/08/23,14:54:00,107.86,107.88,107.85,107.87,19056
2018/08/23,14:55:00,107.88,107.91,107.87,107.90,18911
2018/08/23,14:56:00,107.89,107.90,107.89,107.89,7522
2018/08/23,14:57:00,107.90,107.90,107.85,107.88,38764
2018/08/23,14:58:00,107.88,107.93,107.88,107.91,21373
2018/08/23,14:59:00,107.90,107.93,107.89,107.89,34687
2018/08/23,15:00:00,107.90,107.93,107.89,107.93,23582
2018/08/23,15:01:00,107.92,107.98,107.92,107.95,20401
2018/08/23,15:02:00,107.95,107.96,107.93,107.95,14448
2018/08/23,15:03:00,107.95,107.98,107.90,107.91,41167
2018/08/23,15:04:00,107.91,107.95,107.90,107.92,21058
2018/08/23,15:05:00,107.92,107.94,107.91,107.91,13755
2018/08/23,15:06:00,107.91,107.95,107.91,107.93,13768
2018/08/23,15:07:00,107.93,107.93,107.88,107.88,18078
2018/08/23,15:08:00,107.88,107.91,107.88,107.91,4345
2018/08/23,15:09:00,107.91,107.93,107.90,107.91,13681
2018/08/23,15:10:00,107.91,107.92,107.86,107.86,23489
2018/08/23,15:11:00,107.86,107.89,107.84,107.84,26114
2018/08/23,15:12:00,107.84,107.87,107.84,107.86,22219
2018/08/23,15:13:00,107.86,107.94,107.86,107.92,25937
2018/08/23,15:14:00,107.92,107.92,107.90,107.92,16086
2018/08/23,15:15:00,107.91,107.92,107.88,107.88,10445
2018/08/23,15:16:00,107.88,107.92,107.87,107.87,30168
2018/08/23,15:17:00,107.87,107.91,107.87,107.90,14057
2018/08/23,15:18:00,107.90,107.91,107.88,107.90,36148
2018/08/23,15:19:00,107.90,107.90,107.86,107.87,21898
2018/08/23,15:20:00,107.87,107.87,107.84,107.86,21122
2018/08/23,15:21:00,107.86,107.89,107.86,107.87,71632
2018/08/23,15:22:00,107.87,107.88,107.87,107.87,25894
2018/08/23,15:23:00,107.87,107.88,107.81,107.82,26007
2018/08/23,15:24:00,107.82,107.83,107.79,107.79,52708
2018/08/23,15:25:00,107.79,107.80,107.78,107.80,21602
2018/08/23,15:26:00,107.80,107.85,107.80,107.84,15707
2018/08/23,15:27:00,107.84,107.86,107.84,107.86,21833
2018/08/23,15:28:00,107.85,107.88,107.85,107.87,22148
2018/08/23,15:29:00,107.87,107.88,107.86,107.87,16587
2018/08/23,15:30:00,107.88,107.89,107.87,107.89,10433
2018/08/23,15:31:00,107.89,107.91,107.86,107.87,39371
2018/08/23,15:32:00,107.87,107.88,107.85,107.88,15077
2018/08/23,15:33:00,107.88,107.89,107.87,107.89,9717
2018/08/23,15:34:00,107.89,107.91,107.89,107.91,18987
2018/08/23,15:35:00,107.91,107.91,107.80,107.80,27062
2018/08/23,15:36:00,107.80,107.83,107.80,107.81,21469
2018/08/23,15:37:00,107.81,107.81,107.79,107.80,29938
2018/08/23,15:38:00,107.79,107.79,107.73,107.76,57131
2018/08/23,15:39:00,107.76,107.80,107.76,107.77,24968
2018/08/23,15:40:00,107.77,107.79,107.75,107.78,29149
2018/08/23,15:41:00,107.78,107.81,107.75,107.79,62392
2018/08/23,15:42:00,107.79,107.80,107.73,107.74,30741
2018/08/23,15:43:00,107.74,107.76,107.71,107.72,22402
2018/08/23,15:44:00,107.72,107.74,107.72,107.73,20243
2018/08/23,15:45:00,107.73,107.77,107.71,107.71,78303
2018/08/23,15:46:00,107.71,107.71,107.61,107.63,96860
2018/08/23,15:47:00,107.63,107.67,107.60,107.62,101993
2018/08/23,15:48:00,107.63,107.72,107.63,107.66,54974
2018/08/23,15:49:00,107.66,107.72,107.62,107.71,64564
2018/08/23,15:50:00,107.70,107.73,107.64,107.65,64529
2018/08/23,15:51:00,107.65,107.66,107.50,107.60,192122
2018/08/23,15:52:00,107.60,107.67,107.58,107.59,85627
2018/08/23,15:53:00,107.59,107.66,107.57,107.61,96718
2018/08/23,15:54:00,107.61,107.64,107.58,107.62,82824
2018/08/23,15:55:00,107.63,107.63,107.51,107.52,139990
2018/08/23,15:56:00,107.53,107.58,107.52,107.55,255844
2018/08/23,15:57:00,107.55,107.56,107.47,107.48,159816
2018/08/23,15:58:00,107.48,107.51,107.35,107.45,307779
2018/08/23,15:59:00,107.45,107.53,107.45,107.51,138737
2018/08/23,16:00:00,107.51,107.62,107.45,107.56,386395
2018/08/24,09:31:00,107.67,107.84,107.56,107.79,89249
2018/08/24,09:32:00,107.79,107.94,107.77,107.77,75934
2018/08/24,09:33:00,107.76,107.83,107.70,107.75,45867
2018/08/24,09:34:00,107.75,107.89,107.74,107.84,66207
2018/08/24,09:35:00,107.85,107.90,107.80,107.83,64690
2018/08/24,09:36:00,107.83,107.99,107.83,107.92,97661
2018/08/24,09:37:00,107.91,107.92,107.86,107.88,27451
2018/08/24,09:38:00,107.88,107.88,107.74,107.81,66148
2018/08/24,09:39:00,107.81,107.91,107.79,107.88,31158
2018/08/24,09:40:00,107.88,107.99,107.84,107.98,46928
2018/08/24,09:41:00,107.98,108.15,107.98,108.07,123841
2018/08/24,09:42:00,108.08,108.12,107.95,107.99,52229
2018/08/24,09:43:00,107.99,108.10,107.93,107.97,48135
2018/08/24,09:44:00,107.98,108.08,107.95,108.04,38437
2018/08/24,09:45:00,108.04,108.07,107.98,108.00,31380
2018/08/24,09:46:00,108.00,108.06,108.00,108.00,32494
2018/08/24,09:47:00,108.00,108.02,107.96,108.02,32700
2018/08/24,09:48:00,108.02,108.09,108.02,108.09,54841
2018/08/24,09:49:00,108.09,108.10,108.02,108.03,72129
2018/08/24,09:50:00,108.02,108.07,107.95,108.02,54720
2018/08/24,09:51:00,108.02,108.08,108.00,108.06,54236
2018/08/24,09:52:00,108.06,108.15,108.03,108.13,47648
2018/08/24,09:53:00,108.13,108.21,108.12,108.16,100742
2018/08/24,09:54:00,108.16,108.25,108.15,108.24,37122
2018/08/24,09:55:00,108.24,108.25,108.21,108.22,86204
2018/08/24,09:56:00,108.22,108.23,108.12,108.16,62358
2018/08/24,09:57:00,108.16,108.16,108.09,108.10,48946
2018/08/24,09:58:00,108.09,108.13,108.08,108.12,61958
2018/08/24,09:59:00,108.12,108.14,108.06,108.12,39105
2018/08/24,10:00:00,108.11,108.17,108.10,108.12,50609
2018/08/24,10:01:00,108.13,108.30,108.12,108.29,84111
2018/08/24,10:02:00,108.29,108.51,108.27,108.42,197239
2018/08/24,10:03:00,108.42,108.44,108.37,108.42,68443
2018/08/24,10:04:00,108.42,108.43,108.36,108.40,45911
2018/08/24,10:05:00,108.40,108.45,108.34,108.45,35349
2018/08/24,10:06:00,108.45,108.46,108.34,108.34,59119
2018/08/24,10:07:00,108.33,108.33,108.20,108.24,83139
2018/08/24,10:08:00,108.23,108.26,108.17,108.17,34837
2018/08/24,10:09:00,108.16,108.22,108.16,108.21,27743
2018/08/24,10:10:00,108.21,108.21,108.14,108.14,25358
2018/08/24,10:11:00,108.14,108.16,108.11,108.12,54329
2018/08/24,10:12:00,108.12,108.14,108.04,108.06,36565
2018/08/24,10:13:00,108.06,108.09,107.97,107.98,42689
2018/08/24,10:14:00,107.98,108.05,107.98,108.04,26443
2018/08/24,10:15:00,108.04,108.10,108.03,108.04,46221
2018/08/24,10:16:00,108.05,108.13,108.05,108.07,25917
2018/08/24,10:17:00,108.07,108.08,108.00,108.01,36088
2018/08/24,10:18:00,108.01,108.03,107.98,107.99,31704
2018/08/24,10:19:00,107.99,108.06,107.99,108.05,41278
2018/08/24,10:20:00,108.05,108.07,108.02,108.03,39751
2018/08/24,10:21:00,108.04,108.10,108.04,108.08,20861
2018/08/24,10:22:00,108.08,108.12,108.08,108.08,31051
2018/08/24,10:23:00,108.08,108.09,108.05,108.07,24274
2018/08/24,10:24:00,108.07,108.07,108.00,108.01,33828
2018/08/24,10:25:00,108.00,108.01,107.98,108.01,52838
2018/08/24,10:26:00,108.01,108.05,108.00,108.04,38290
2018/08/24,10:27:00,108.05,108.10,108.05,108.06,33551
2018/08/24,10:28:00,108.06,108.09,108.06,108.08,16093
2018/08/24,10:29:00,108.08,108.12,108.07,108.07,40949
2018/08/24,10:30:00,108.07,108.07,108.01,108.05,31182
2018/08/24,10:31:00,108.05,108.07,108.03,108.06,18565
2018/08/24,10:32:00,108.06,108.11,108.06,108.08,34897
2018/08/24,10:33:00,108.09,108.09,108.03,108.06,27125
2018/08/24,10:34:00,108.06,108.07,108.03,108.04,58394
2018/08/24,10:35:00,108.04,108.12,108.04,108.11,150214
2018/08/24,10:36:00,108.12,108.14,108.03,108.04,204134
2018/08/24,10:37:00,108.04,108.18,108.01,108.17,98425
2018/08/24,10:38:00,108.17,108.20,108.14,108.19,54739
2018/08/24,10:39:00,108.20,108.25,108.18,108.23,128604
2018/08/24,10:40:00,108.23,108.31,108.23,108.27,62338
2018/08/24,10:41:00,108.28,108.29,108.25,108.29,69043
2018/08/24,10:42:00,108.29,108.34,108.28,108.34,48514
2018/08/24,10:43:00,108.34,108.36,108.25,108.25,38749
2018/08/24,10:44:00,108.24,108.32,108.22,108.30,64801
2018/08/24,10:45:00,108.30,108.34,108.30,108.33,32812
2018/08/24,10:46:00,108.32,108.42,108.31,108.42,46847
2018/08/24,10:47:00,108.42,108.44,108.40,108.44,43630
2018/08/24,10:48:00,108.44,108.51,108.41,108.50,135170
2018/08/24,10:49:00,108.50,108.54,108.50,108.52,109464
2018/08/24,10:50:00,108.52,108.55,108.51,108.52,63238
2018/08/24,10:51:00,108.52,108.56,108.47,108.48,81762
2018/08/24,10:52:00,108.49,108.53,108.47,108.51,51659
2018/08/24,10:53:00,108.51,108.52,108.47,108.47,36423
2018/08/24,10:54:00,108.48,108.50,108.39,108.39,51368
2018/08/24,10:55:00,108.40,108.46,108.38,108.46,69601
2018/08/24,10:56:00,108.46,108.50,108.44,108.46,43443
2018/08/24,10:57:00,108.46,108.49,108.42,108.49,47726
2018/08/24,10:58:00,108.50,108.53,108.48,108.48,42706
2018/08/24,10:59:00,108.48,108.52,108.47,108.48,26625
2018/08/24,11:00:00,108.48,108.49,108.39,108.39,52022
2018/08/24,11:01:00,108.39,108.40,108.26,108.26,98327
2018/08/24,11:02:00,108.27,108.30,108.26,108.27,56242
2018/08/24,11:03:00,108.27,108.29,108.26,108.28,33261
2018/08/24,11:04:00,108.28,108.30,108.26,108.27,42122
2018/08/24,11:05:00,108.27,108.28,108.22,108.26,24590
2018/08/24,11:06:00,108.26,108.31,108.25,108.31,53387
2018/08/24,11:07:00,108.31,108.31,108.26,108.30,33478
2018/08/24,11:08:00,108.29,108.32,108.27,108.30,29968
2018/08/24,11:09:00,108.29,108.34,108.28,108.30,25429
2018/08/24,11:10:00,108.30,108.35,108.30,108.34,18133
2018/08/24,11:11:00,108.34,108.44,108.32,108.43,42311
2018/08/24,11:12:00,108.43,108.43,108.38,108.40,24159
2018/08/24,11:13:00,108.40,108.45,108.39,108.44,24101
2018/08/24,11:14:00,108.44,108.45,108.42,108.45,18977
2018/08/24,11:15:00,108.45,108.48,108.43,108.46,20402
2018/08/24,11:16:00,108.46,108.48,108.43,108.44,23272
2018/08/24,11:17:00,108.44,108.46,108.42,108.42,40603
2018/08/24,11:18:00,108.42,108.45,108.42,108.45,9826
2018/08/24,11:19:00,108.44,108.48,108.44,108.45,17666
2018/08/24,11:20:00,108.46,108.49,108.45,108.47,30962
2018/08/24,11:21:00,108.47,108.49,108.44,108.45,22785
2018/08/24,11:22:00,108.44,108.45,108.37,108.39,21258
2018/08/24,11:23:00,108.39,108.41,108.31,108.31,35588
2018/08/24,11:24:00,108.32,108.35,108.30,108.31,29523
2018/08/24,11:25:00,108.30,108.31,108.26,108.29,22329
2018/08/24,11:26:00,108.29,108.32,108.28,108.31,22835
2018/08/24,11:27:00,108.31,108.32,108.25,108.29,22451
2018/08/24,11:28:00,108.29,108.33,108.27,108.31,27451
2018/08/24,11:29:00,108.31,108.33,108.31,108.32,14008
2018/08/24,11:30:00,108.32,108.37,108.32,108.36,23477
2018/08/24,11:31:00,108.36,108.40,108.31,108.36,34840
2018/08/24,11:32:00,108.36,108.40,108.35,108.37,29349
2018/08/24,11:33:00,108.37,108.42,108.37,108.39,38403
2018/08/24,11:34:00,108.40,108.42,108.39,108.39,16704
2018/08/24,11:35:00,108.39,108.47,108.39,108.46,25930
2018/08/24,11:36:00,108.46,108.53,108.46,108.51,92709
2018/08/24,11:37:00,108.51,108.51,108.40,108.42,25687
2018/08/24,11:38:00,108.42,108.49,108.40,108.46,45737
2018/08/24,11:39:00,108.46,108.47,108.44,108.45,16498
2018/08/24,11:40:00,108.45,108.46,108.41,108.42,15063
2018/08/24,11:41:00,108.42,108.44,108.35,108.37,25651
2018/08/24,11:42:00,108.36,108.37,108.34,108.37,18174
2018/08/24,11:43:00,108.37,108.37,108.30,108.30,45384
2018/08/24,11:44:00,108.30,108.33,108.28,108.32,21734
2018/08/24,11:45:00,108.33,108.33,108.31,108.32,14150
2018/08/24,11:46:00,108.32,108.36,108.32,108.34,21767
2018/08/24,11:47:00,108.34,108.36,108.34,108.35,20973
2018/08/24,11:48:00,108.35,108.36,108.34,108.36,16116
2018/08/24,11:49:00,108.36,108.36,108.26,108.30,56623
2018/08/24,11:50:00,108.30,108.36,108.30,108.35,32812
2018/08/24,11:51:00,108.35,108.36,108.28,108.28,12532
2018/08/24,11:52:00,108.29,108.31,108.29,108.31,9855
2018/08/24,11:53:00,108.31,108.34,108.24,108.25,31432
2018/08/24,11:54:00,108.25,108.29,108.24,108.26,19246
2018/08/24,11:55:00,108.26,108.31,108.25,108.30,17993
2018/08/24,11:56:00,108.30,108.31,108.29,108.30,9524
2018/08/24,11:57:00,108.30,108.34,108.29,108.34,13869
2018/08/24,11:58:00,108.34,108.36,108.33,108.34,21180
2018/08/24,11:59:00,108.34,108.36,108.34,108.35,10871
2018/08/24,12:00:00,108.35,108.35,108.33,108.35,18535
2018/08/24,12:01:00,108.35,108.38,108.31,108.33,35472
2018/08/24,12:02:00,108.33,108.35,108.32,108.34,9473
2018/08/24,12:03:00,108.34,108.36,108.34,108.35,21420
2018/08/24,12:04:00,108.35,108.37,108.35,108.37,6983
2018/08/24,12:05:00,108.37,108.39,108.37,108.39,15804
2018/08/24,12:06:00,108.39,108.39,108.38,108.38,10880
2018/08/24,12:07:00,108.38,108.38,108.36,108.37,9064
2018/08/24,12:08:00,108.37,108.37,108.34,108.35,10801
2018/08/24,12:09:00,108.36,108.39,108.35,108.39,24658
2018/08/24,12:10:00,108.39,108.40,108.39,108.40,16947
2018/08/24,12:11:00,108.40,108.40,108.38,108.39,7503
2018/08/24,12:12:00,108.39,108.40,108.38,108.38,15811
2018/08/24,12:13:00,108.38,108.39,108.36,108.36,8080
2018/08/24,12:14:00,108.36,108.36,108.31,108.31,9378
2018/08/24,12:15:00,108.31,108.32,108.29,108.30,11735
2018/08/24,12:16:00,108.30,108.32,108.30,108.30,16008
2018/08/24,12:17:00,108.30,108.31,108.29,108.30,10463
2018/08/24,12:18:00,108.30,108.30,108.27,108.28,17701
2018/08/24,12:19:00,108.29,108.31,108.29,108.31,18747
2018/08/24,12:20:00,108.31,108.34,108.30,108.34,11498
2018/08/24,12:21:00,108.34,108.35,108.31,108.31,14310
2018/08/24,12:22:00,108.31,108.31,108.28,108.28,7044
2018/08/24,12:23:00,108.29,108.30,108.27,108.27,16131
2018/08/24,12:24:00,108.27,108.31,108.27,108.30,11812
2018/08/24,12:25:00,108.31,108.33,108.30,108.32,7095
2018/08/24,12:26:00,108.33,108.35,108.32,108.34,21935
2018/08/24,12:27:00,108.33,108.35,108.31,108.31,19009
2018/08/24,12:28:00,108.31,108.33,108.29,108.32,20995
2018/08/24,12:29:00,108.32,108.33,108.31,108.33,6969
2018/08/24,12:30:00,108.32,108.36,108.32,108.35,24308
2018/08/24,12:31:00,108.35,108.35,108.31,108.33,14206
2018/08/24,12:32:00,108.33,108.34,108.31,108.32,13072
2018/08/24,12:33:00,108.32,108.33,108.30,108.30,6830
2018/08/24,12:34:00,108.30,108.30,108.27,108.27,18833
2018/08/24,12:35:00,108.27,108.27,108.26,108.26,8353
2018/08/24,12:36:00,108.26,108.27,108.23,108.23,27013
2018/08/24,12:37:00,108.23,108.23,108.19,108.21,37655
2018/08/24,12:38:00,108.21,108.22,108.18,108.21,24130
2018/08/24,12:39:00,108.21,108.21,108.16,108.17,32707
2018/08/24,12:40:00,108.17,108.19,108.17,108.18,12199
2018/08/24,12:41:00,108.18,108.20,108.18,108.19,21462
2018/08/24,12:42:00,108.19,108.20,108.17,108.17,11820
2018/08/24,12:43:00,108.17,108.18,108.16,108.16,23051
2018/08/24,12:44:00,108.16,108.17,108.14,108.17,36550
2018/08/24,12:45:00,108.17,108.18,108.16,108.18,14165
2018/08/24,12:46:00,108.17,108.28,108.17,108.28,27468
2018/08/24,12:47:00,108.27,108.29,108.27,108.27,31024
2018/08/24,12:48:00,108.27,108.27,108.24,108.26,9856
2018/08/24,12:49:00,108.25,108.27,108.25,108.27,10981
2018/08/24,12:50:00,108.28,108.31,108.27,108.31,42884
2018/08/24,12:51:00,108.31,108.31,108.27,108.28,19325
2018/08/24,12:52:00,108.28,108.30,108.25,108.25,32449
2018/08/24,12:53:00,108.25,108.28,108.23,108.24,15111
2018/08/24,12:54:00,108.24,108.25,108.19,108.19,32989
2018/08/24,12:55:00,108.19,108.20,108.16,108.17,39553
2018/08/24,12:56:00,108.17,108.20,108.15,108.15,20616
2018/08/24,12:57:00,108.16,108.20,108.16,108.19,13151
2018/08/24,12:58:00,108.19,108.21,108.18,108.20,8830
2018/08/24,12:59:00,108.20,108.22,108.19,108.22,11405
2018/08/24,13:00:00,108.21,108.23,108.19,108.20,13571
2018/08/24,13:01:00,108.20,108.24,108.20,108.20,11440
2018/08/24,13:02:00,108.20,108.21,108.16,108.16,19586
2018/08/24,13:03:00,108.15,108.20,108.15,108.19,18006
2018/08/24,13:04:00,108.19,108.21,108.18,108.20,11645
2018/08/24,13:05:00,108.20,108.22,108.20,108.22,5879
2018/08/24,13:06:00,108.22,108.22,108.19,108.22,23867
2018/08/24,13:07:00,108.22,108.24,108.20,108.21,17646
2018/08/24,13:08:00,108.20,108.20,108.17,108.19,24523
2018/08/24,13:09:00,108.19,108.19,108.17,108.18,12550
2018/08/24,13:10:00,108.17,108.18,108.13,108.13,16957
2018/08/24,13:11:00,108.13,108.15,108.12,108.13,7236
2018/08/24,13:12:00,108.13,108.16,108.13,108.14,8975
2018/08/24,13:13:00,108.14,108.14,108.03,108.05,44060
2018/08/24,13:14:00,108.04,108.05,108.02,108.04,23638
2018/08/24,13:15:00,108.03,108.05,108.02,108.05,22934
2018/08/24,13:16:00,108.05,108.10,108.05,108.10,38311
2018/08/24,13:17:00,108.10,108.11,108.09,108.10,12093
2018/08/24,13:18:00,108.10,108.12,108.10,108.12,10748
2018/08/24,13:19:00,108.12,108.13,108.12,108.13,16681
2018/08/24,13:20:00,108.13,108.15,108.11,108.15,15401
2018/08/24,13:21:00,108.15,108.17,108.15,108.17,8373
2018/08/24,13:22:00,108.17,108.17,108.12,108.14,25113
2018/08/24,13:23:00,108.15,108.15,108.13,108.13,6473
2018/08/24,13:24:00,108.13,108.15,108.13,108.14,15365
2018/08/24,13:25:00,108.14,108.14,108.10,108.14,25182
2018/08/24,13:26:00,108.13,108.14,108.13,108.14,9451
2018/08/24,13:27:00,108.14,108.15,108.13,108.15,13224
2018/08/24,13:28:00,108.15,108.15,108.14,108.14,9871
2018/08/24,13:29:00,108.14,108.14,108.11,108.13,30660
2018/08/24,13:30:00,108.13,108.14,108.10,108.11,7330
2018/08/24,13:31:00,108.11,108.11,108.08,108.08,13021
2018/08/24,13:32:00,108.08,108.10,108.02,108.04,20267
2018/08/24,13:33:00,108.04,108.04,108.01,108.03,10481
2018/08/24,13:34:00,108.03,108.07,108.02,108.04,20234
2018/08/24,13:35:00,108.04,108.06,108.00,108.06,46529
2018/08/24,13:36:00,108.05,108.07,108.02,108.07,21756
2018/08/24,13:37:00,108.07,108.07,108.03,108.04,18202
2018/08/24,13:38:00,108.04,108.07,108.04,108.07,10437
2018/08/24,13:39:00,108.06,108.07,108.04,108.05,11288
2018/08/24,13:40:00,108.05,108.07,108.04,108.05,14523
2018/08/24,13:41:00,108.05,108.06,107.98,108.00,31918
2018/08/24,13:42:00,108.00,108.00,107.95,107.99,49205
2018/08/24,13:43:00,107.99,107.99,107.90,107.92,55690
2018/08/24,13:44:00,107.91,107.99,107.90,107.97,64732
2018/08/24,13:45:00,107.97,107.99,107.93,107.96,51002
2018/08/24,13:46:00,107.96,108.01,107.96,108.01,12752
2018/08/24,13:47:00,108.01,108.07,108.00,108.07,38190
2018/08/24,13:48:00,108.06,108.16,108.04,108.16,59231
2018/08/24,13:49:00,108.17,108.20,108.14,108.20,22029
2018/08/24,13:50:00,108.20,108.21,108.18,108.18,28443
2018/08/24,13:51:00,108.18,108.19,108.16,108.16,11464
2018/08/24,13:52:00,108.16,108.16,108.13,108.13,9667
2018/08/24,13:53:00,108.14,108.14,108.10,108.10,10081
2018/08/24,13:54:00,108.11,108.11,108.06,108.09,29920
2018/08/24,13:55:00,108.09,108.12,108.08,108.11,10208
2018/08/24,13:56:00,108.11,108.14,108.11,108.14,7985
2018/08/24,13:57:00,108.13,108.18,108.12,108.18,17107
2018/08/24,13:58:00,108.17,108.22,108.16,108.22,14815
2018/08/24,13:59:00,108.22,108.22,108.16,108.16,22365
2018/08/24,14:00:00,108.16,108.21,108.16,108.20,13278
2018/08/24,14:01:00,108.20,108.22,108.19,108.20,34820
2018/08/24,14:02:00,108.21,108.24,108.20,108.21,38294
2018/08/24,14:03:00,108.22,108.25,108.20,108.22,30316
2018/08/24,14:04:00,108.23,108.23,108.20,108.20,6724
2018/08/24,14:05:00,108.20,108.20,108.15,108.16,17029
2018/08/24,14:06:00,108.16,108.18,108.15,108.15,14721
2018/08/24,14:07:00,108.16,108.16,108.13,108.15,14567
2018/08/24,14:08:00,108.15,108.19,108.14,108.19,23139
2018/08/24,14:09:00,108.19,108.19,108.15,108.17,17384
2018/08/24,14:10:00,108.17,108.21,108.16,108.20,17573
2018/08/24,14:11:00,108.20,108.21,108.16,108.16,12075
2018/08/24,14:12:00,108.16,108.18,108.16,108.16,9457
2018/08/24,14:13:00,108.16,108.17,108.11,108.11,17373
2018/08/24,14:14:00,108.11,108.13,108.11,108.12,10554
2018/08/24,14:15:00,108.12,108.17,108.12,108.15,18086
2018/08/24,14:16:00,108.16,108.17,108.11,108.12,22340
2018/08/24,14:17:00,108.13,108.14,108.11,108.12,16604
2018/08/24,14:18:00,108.12,108.14,108.12,108.14,9176
2018/08/24,14:19:00,108.13,108.13,108.10,108.11,14342
2018/08/24,14:20:00,108.11,108.12,108.06,108.06,16620
2018/08/24,14:21:00,108.06,108.07,108.05,108.07,26837
2018/08/24,14:22:00,108.07,108.07,108.05,108.07,21764
2018/08/24,14:23:00,108.06,108.09,108.06,108.09,13779
2018/08/24,14:24:00,108.09,108.13,108.09,108.12,39953
2018/08/24,14:25:00,108.12,108.12,108.06,108.07,27493
2018/08/24,14:26:00,108.07,108.10,108.05,108.06,23316
2018/08/24,14:27:00,108.06,108.09,108.06,108.09,11049
2018/08/24,14:28:00,108.09,108.18,108.09,108.18,24319
2018/08/24,14:29:00,108.18,108.20,108.16,108.16,22167
2018/08/24,14:30:00,108.16,108.18,108.15,108.16,51734
2018/08/24,14:31:00,108.16,108.17,108.13,108.14,16223
2018/08/24,14:32:00,108.14,108.17,108.14,108.16,40331
2018/08/24,14:33:00,108.16,108.17,108.16,108.17,14844
2018/08/24,14:34:00,108.17,108.17,108.11,108.12,21110
2018/08/24,14:35:00,108.12,108.13,108.10,108.13,20673
2018/08/24,14:36:00,108.13,108.14,108.11,108.13,15951
2018/08/24,14:37:00,108.14,108.16,108.13,108.15,15317
2018/08/24,14:38:00,108.15,108.15,108.11,108.12,14604
2018/08/24,14:39:00,108.12,108.13,108.11,108.13,7674
2018/08/24,14:40:00,108.13,108.13,108.10,108.10,12893
2018/08/24,14:41:00,108.10,108.15,108.09,108.15,23528
2018/08/24,14:42:00,108.15,108.15,108.11,108.13,24269
2018/08/24,14:43:00,108.13,108.15,108.11,108.15,17272
2018/08/24,14:44:00,108.15,108.15,108.11,108.13,20074
2018/08/24,14:45:00,108.13,108.17,108.13,108.17,13011
2018/08/24,14:46:00,108.17,108.18,108.16,108.18,14944
2018/08/24,14:47:00,108.18,108.19,108.17,108.19,18193
2018/08/24,14:48:00,108.20,108.20,108.18,108.18,18964
2018/08/24,14:49:00,108.19,108.20,108.16,108.16,20118
2018/08/24,14:50:00,108.16,108.17,108.14,108.15,13223
2018/08/24,14:51:00,108.15,108.16,108.13,108.13,11731
2018/08/24,14:52:00,108.13,108.17,108.13,108.15,12837
2018/08/24,14:53:00,108.15,108.17,108.14,108.14,27568
2018/08/24,14:54:00,108.14,108.14,108.13,108.14,14452
2018/08/24,14:55:00,108.14,108.15,108.12,108.14,29090
2018/08/24,14:56:00,108.14,108.18,108.14,108.17,12004
2018/08/24,14:57:00,108.18,108.21,108.16,108.16,30626
2018/08/24,14:58:00,108.15,108.15,108.13,108.14,17350
2018/08/24,14:59:00,108.15,108.16,108.12,108.13,23872
2018/08/24,15:00:00,108.13,108.13,108.09,108.10,18404
2018/08/24,15:01:00,108.10,108.12,108.09,108.12,16037
2018/08/24,15:02:00,108.13,108.14,108.12,108.13,17692
2018/08/24,15:03:00,108.13,108.15,108.12,108.13,20795
2018/08/24,15:04:00,108.13,108.16,108.11,108.14,28004
2018/08/24,15:05:00,108.14,108.14,108.12,108.13,17039
2018/08/24,15:06:00,108.13,108.14,108.12,108.13,8079
2018/08/24,15:07:00,108.13,108.14,108.12,108.13,13360
2018/08/24,15:08:00,108.13,108.14,108.10,108.11,16980
2018/08/24,15:09:00,108.11,108.11,108.06,108.08,25260
2018/08/24,15:10:00,108.08,108.08,108.05,108.06,13584
2018/08/24,15:11:00,108.06,108.07,108.04,108.07,29873
2018/08/24,15:12:00,108.07,108.11,108.07,108.11,17119
2018/08/24,15:13:00,108.11,108.13,108.10,108.11,14968
2018/08/24,15:14:00,108.12,108.13,108.11,108.12,17462
2018/08/24,15:15:00,108.12,108.14,108.11,108.13,28263
2018/08/24,15:16:00,108.12,108.14,108.12,108.14,16428
2018/08/24,15:17:00,108.14,108.16,108.14,108.16,13425
2018/08/24,15:18:00,108.16,108.16,108.15,108.16,11566
2018/08/24,15:19:00,108.16,108.16,108.14,108.15,19032
2018/08/24,15:20:00,108.15,108.16,108.13,108.15,17970
2018/08/24,15:21:00,108.15,108.16,108.13,108.15,26323
2018/08/24,15:22:00,108.15,108.17,108.12,108.14,25979
2018/08/24,15:23:00,108.15,108.15,108.10,108.12,26919
2018/08/24,15:24:00,108.12,108.12,108.09,108.12,19413
2018/08/24,15:25:00,108.11,108.12,108.10,108.10,22340
2018/08/24,15:26:00,108.11,108.12,108.10,108.12,10454
2018/08/24,15:27:00,108.12,108.12,108.07,108.08,21660
2018/08/24,15:28:00,108.07,108.08,108.03,108.04,35362
2018/08/24,15:29:00,108.04,108.06,108.03,108.06,36135
2018/08/24,15:30:00,108.06,108.06,108.01,108.04,39563
2018/08/24,15:31:00,108.04,108.04,107.96,107.97,48317
2018/08/24,15:32:00,107.97,108.03,107.96,108.03,27965
2018/08/24,15:33:00,108.03,108.06,108.00,108.06,45114
2018/08/24,15:34:00,108.06,108.07,108.03,108.05,49039
2018/08/24,15:35:00,108.05,108.10,108.04,108.09,29753
2018/08/24,15:36:00,108.09,108.12,108.09,108.09,27424
2018/08/24,15:37:00,108.09,108.10,108.07,108.07,21020
2018/08/24,15:38:00,108.07,108.09,108.04,108.07,66409
2018/08/24,15:39:00,108.07,108.11,108.07,108.10,20779
2018/08/24,15:40:00,108.10,108.15,108.10,108.15,32233
2018/08/24,15:41:00,108.15,108.17,108.12,108.17,34584
2018/08/24,15:42:00,108.17,108.18,108.14,108.16,36687
2018/08/24,15:43:00,108.16,108.19,108.15,108.18,38375
2018/08/24,15:44:00,108.18,108.19,108.16,108.18,31367
2018/08/24,15:45:00,108.18,108.19,108.17,108.18,28947
2018/08/24,15:46:00,108.18,108.18,108.15,108.18,36846
2018/08/24,15:47:00,108.18,108.23,108.18,108.21,62135
2018/08/24,15:48:00,108.21,108.21,108.19,108.20,35130
2018/08/24,15:49:00,108.20,108.24,108.20,108.23,69281
2018/08/24,15:50:00,108.23,108.24,108.19,108.23,43732
2018/08/24,15:51:00,108.23,108.35,108.23,108.30,154289
2018/08/24,15:52:00,108.30,108.34,108.27,108.33,113197
2018/08/24,15:53:00,108.33,108.41,108.32,108.37,106712
2018/08/24,15:54:00,108.37,108.41,108.36,108.36,80291
2018/08/24,15:55:00,108.36,108.41,108.36,108.37,102177
2018/08/24,15:56:00,108.37,108.46,108.36,108.44,193825
2018/08/24,15:57:00,108.43,108.47,108.38,108.38,87295
2018/08/24,15:58:00,108.38,108.47,108.38,108.45,193084
2018/08/24,15:59:00,108.45,108.47,108.35,108.36,236068
2018/08/24,16:00:00,108.36,108.48,108.33,108.40,504478
2018/08/27,09:31:00,109.27,109.28,108.95,109.18,201345
2018/08/27,09:32:00,109.18,109.25,109.15,109.16,83808
2018/08/27,09:33:00,109.16,109.20,109.07,109.09,46009
2018/08/27,09:34:00,109.09,109.13,108.93,108.93,117315
2018/08/27,09:35:00,108.93,109.01,108.79,109.00,93630
2018/08/27,09:36:00,109.02,109.05,108.86,108.87,134140
2018/08/27,09:37:00,108.87,108.87,108.61,108.62,108613
2018/08/27,09:38:00,108.62,108.76,108.61,108.61,82934
2018/08/27,09:39:00,108.61,108.70,108.51,108.63,74965
2018/08/27,09:40:00,108.63,108.67,108.51,108.56,73766
2018/08/27,09:41:00,108.56,108.74,108.55,108.68,73318
2018/08/27,09:42:00,108.67,108.72,108.59,108.60,56300
2018/08/27,09:43:00,108.60,108.76,108.60,108.70,34593
2018/08/27,09:44:00,108.70,108.72,108.66,108.70,47244
2018/08/27,09:45:00,108.69,108.82,108.69,108.75,77920
2018/08/27,09:46:00,108.74,108.82,108.73,108.78,52041
2018/08/27,09:47:00,108.78,108.79,108.66,108.73,87891
2018/08/27,09:48:00,108.73,108.80,108.68,108.68,114375
2018/08/27,09:49:00,108.68,108.75,108.65,108.71,46990
2018/08/27,09:50:00,108.71,108.77,108.71,108.76,39576
2018/08/27,09:51:00,108.76,108.81,108.74,108.74,45615
2018/08/27,09:52:00,108.74,108.75,108.63,108.63,57443
2018/08/27,09:53:00,108.63,108.66,108.59,108.62,50180
2018/08/27,09:54:00,108.62,108.65,108.60,108.61,31903
2018/08/27,09:55:00,108.60,108.67,108.55,108.66,43072
2018/08/27,09:56:00,108.66,108.70,108.61,108.66,49307
2018/08/27,09:57:00,108.66,108.67,108.55,108.61,98574
2018/08/27,09:58:00,108.61,108.66,108.57,108.65,29089
2018/08/27,09:59:00,108.65,108.74,108.65,108.73,47516
2018/08/27,10:00:00,108.74,108.78,108.70,108.75,91743
2018/08/27,10:01:00,108.75,108.78,108.67,108.68,43642
2018/08/27,10:02:00,108.68,108.69,108.61,108.62,50087
2018/08/27,10:03:00,108.62,108.78,108.62,108.76,59680
2018/08/27,10:04:00,108.77,108.80,108.72,108.80,38983
2018/08/27,10:05:00,108.79,108.81,108.67,108.67,76621
2018/08/27,10:06:00,108.66,108.70,108.66,108.68,40000
2018/08/27,10:07:00,108.69,108.70,108.62,108.65,34937
2018/08/27,10:08:00,108.65,108.69,108.63,108.64,41726
2018/08/27,10:09:00,108.64,108.69,108.63,108.67,39872
2018/08/27,10:10:00,108.67,108.70,108.66,108.66,39368
2018/08/27,10:11:00,108.66,108.70,108.65,108.67,41888
2018/08/27,10:12:00,108.67,108.67,108.60,108.60,61044
2018/08/27,10:13:00,108.60,108.64,108.59,108.64,49301
2018/08/27,10:14:00,108.64,108.69,108.64,108.68,30836
2018/08/27,10:15:00,108.68,108.69,108.64,108.65,40680
2018/08/27,10:16:00,108.64,108.69,108.61,108.65,45925
2018/08/27,10:17:00,108.65,108.68,108.63,108.64,27180
2018/08/27,10:18:00,108.64,108.69,108.63,108.67,46003
2018/08/27,10:19:00,108.68,108.70,108.66,108.69,41077
2018/08/27,10:20:00,108.69,108.83,108.67,108.83,112011
2018/08/27,10:21:00,108.82,108.87,108.79,108.87,79427
2018/08/27,10:22:00,108.87,108.91,108.83,108.90,61440
2018/08/27,10:23:00,108.91,108.93,108.87,108.91,61188
2018/08/27,10:24:00,108.91,108.94,108.88,108.88,37400
2018/08/27,10:25:00,108.88,108.98,108.88,108.96,41626
2018/08/27,10:26:00,108.96,109.00,108.94,108.94,47350
2018/08/27,10:27:00,108.94,108.99,108.94,108.98,34241
2018/08/27,10:28:00,108.98,109.01,108.95,108.96,59693
2018/08/27,10:29:00,108.96,109.01,108.95,109.00,35534
2018/08/27,10:30:00,109.00,109.07,108.99,109.03,47409
2018/08/27,10:31:00,109.04,109.07,109.02,109.03,54934
2018/08/27,10:32:00,109.03,109.08,109.01,109.05,71022
2018/08/27,10:33:00,109.04,109.06,109.02,109.02,76763
2018/08/27,10:34:00,109.02,109.06,108.99,109.06,103208
2018/08/27,10:35:00,109.06,109.09,109.04,109.07,70271
2018/08/27,10:36:00,109.07,109.12,109.07,109.08,46829
2018/08/27,10:37:00,109.08,109.14,109.07,109.10,52012
2018/08/27,10:38:00,109.10,109.15,109.06,109.13,44536
2018/08/27,10:39:00,109.12,109.14,109.08,109.11,50687
2018/08/27,10:40:00,109.10,109.15,109.05,109.15,69996
2018/08/27,10:41:00,109.15,109.27,109.14,109.26,114698
2018/08/27,10:42:00,109.26,109.32,109.26,109.27,70982
2018/08/27,10:43:00,109.27,109.28,109.16,109.16,30549
2018/08/27,10:44:00,109.16,109.16,109.12,109.13,60205
2018/08/27,10:45:00,109.13,109.15,109.09,109.15,47507
2018/08/27,10:46:00,109.15,109.21,109.15,109.17,35541
2018/08/27,10:47:00,109.17,109.18,109.06,109.08,63782
2018/08/27,10:48:00,109.08,109.13,109.08,109.12,21238
2018/08/27,10:49:00,109.12,109.14,109.07,109.07,64640
2018/08/27,10:50:00,109.07,109.13,109.06,109.13,28221
2018/08/27,10:51:00,109.13,109.14,109.09,109.13,11987
2018/08/27,10:52:00,109.14,109.14,109.09,109.10,23648
2018/08/27,10:53:00,109.10,109.18,109.10,109.18,29582
2018/08/27,10:54:00,109.19,109.19,109.10,109.16,74488
2018/08/27,10:55:00,109.16,109.19,109.13,109.19,41438
2018/08/27,10:56:00,109.19,109.25,109.19,109.21,47673
2018/08/27,10:57:00,109.21,109.23,109.17,109.20,59809
2018/08/27,10:58:00,109.20,109.21,109.17,109.19,30776
2018/08/27,10:59:00,109.19,109.22,109.19,109.21,39234
2018/08/27,11:00:00,109.20,109.28,109.20,109.26,43793
2018/08/27,11:01:00,109.25,109.26,109.22,109.23,59000
2018/08/27,11:02:00,109.23,109.23,109.16,109.17,39376
2018/08/27,11:03:00,109.16,109.16,109.12,109.12,23985
2018/08/27,11:04:00,109.12,109.14,109.11,109.14,33945
2018/08/27,11:05:00,109.14,109.14,109.10,109.10,26535
2018/08/27,11:06:00,109.10,109.11,109.05,109.05,38276
2018/08/27,11:07:00,109.05,109.06,108.97,108.98,68972
2018/08/27,11:08:00,108.98,109.03,108.96,109.00,33214
2018/08/27,11:09:00,109.00,109.03,108.96,109.00,31975
2018/08/27,11:10:00,109.00,109.04,108.99,109.00,119112
2018/08/27,11:11:00,109.00,109.13,109.00,109.12,43515
2018/08/27,11:12:00,109.13,109.20,109.13,109.18,41518
2018/08/27,11:13:00,109.18,109.21,109.17,109.21,44476
2018/08/27,11:14:00,109.21,109.22,109.17,109.19,32757
2018/08/27,11:15:00,109.19,109.28,109.19,109.28,46347
2018/08/27,11:16:00,109.28,109.28,109.22,109.25,40411
2018/08/27,11:17:00,109.25,109.26,109.20,109.21,19670
2018/08/27,11:18:00,109.21,109.24,109.20,109.20,31570
2018/08/27,11:19:00,109.21,109.25,109.20,109.25,27587
2018/08/27,11:20:00,109.24,109.25,109.21,109.21,15319
2018/08/27,11:21:00,109.21,109.23,109.20,109.21,12320
2018/08/27,11:22:00,109.21,109.22,109.19,109.20,14083
2018/08/27,11:23:00,109.20,109.20,109.08,109.11,34769
2018/08/27,11:24:00,109.11,109.14,109.08,109.10,21470
2018/08/27,11:25:00,109.10,109.13,109.08,109.09,27705
2018/08/27,11:26:00,109.10,109.11,109.06,109.07,38008
2018/08/27,11:27:00,109.07,109.10,109.06,109.07,36449
2018/08/27,11:28:00,109.06,109.12,109.05,109.09,52386
2018/08/27,11:29:00,109.09,109.12,109.07,109.10,31553
2018/08/27,11:30:00,109.10,109.12,109.05,109.05,31135
2018/08/27,11:31:00,109.05,109.11,109.04,109.09,21857
2018/08/27,11:32:00,109.10,109.11,109.07,109.08,25930
2018/08/27,11:33:00,109.08,109.14,109.06,109.13,35510
2018/08/27,11:34:00,109.14,109.17,109.12,109.15,27693
2018/08/27,11:35:00,109.15,109.15,109.11,109.12,15345
2018/08/27,11:36:00,109.12,109.14,109.11,109.12,20168
2018/08/27,11:37:00,109.12,109.12,109.05,109.05,17400
2018/08/27,11:38:00,109.05,109.06,109.04,109.05,13051
2018/08/27,11:39:00,109.05,109.05,108.97,108.99,75093
2018/08/27,11:40:00,108.99,109.00,108.89,108.90,57403
2018/08/27,11:41:00,108.89,108.91,108.86,108.89,24609
2018/08/27,11:42:00,108.89,108.93,108.89,108.90,62823
2018/08/27,11:43:00,108.90,108.93,108.88,108.90,28338
2018/08/27,11:44:00,108.89,108.94,108.88,108.92,38291
2018/08/27,11:45:00,108.92,108.93,108.89,108.89,25473
2018/08/27,11:46:00,108.89,108.93,108.86,108.92,41756
2018/08/27,11:47:00,108.92,108.96,108.92,108.95,33557
2018/08/27,11:48:00,108.95,109.04,108.95,109.01,36906
2018/08/27,11:49:00,109.02,109.05,109.01,109.05,13988
2018/08/27,11:50:00,109.05,109.10,109.05,109.09,28227
2018/08/27,11:51:00,109.09,109.13,109.09,109.12,24390
2018/08/27,11:52:00,109.12,109.14,109.11,109.14,18627
2018/08/27,11:53:00,109.14,109.17,109.09,109.09,36253
2018/08/27,11:54:00,109.09,109.15,109.09,109.15,13765
2018/08/27,11:55:00,109.15,109.15,109.11,109.14,18732
2018/08/27,11:56:00,109.15,109.17,109.11,109.12,14737
2018/08/27,11:57:00,109.12,109.13,109.11,109.11,14742
2018/08/27,11:58:00,109.11,109.20,109.11,109.20,42597
2018/08/27,11:59:00,109.20,109.27,109.20,109.24,90041
2018/08/27,12:00:00,109.24,109.24,109.19,109.22,27497
2018/08/27,12:01:00,109.22,109.23,109.20,109.22,26672
2018/08/27,12:02:00,109.21,109.27,109.21,109.22,65239
2018/08/27,12:03:00,109.22,109.24,109.22,109.22,24144
2018/08/27,12:04:00,109.22,109.23,109.19,109.20,24843
2018/08/27,12:05:00,109.20,109.20,109.17,109.17,19905
2018/08/27,12:06:00,109.17,109.21,109.17,109.18,28602
2018/08/27,12:07:00,109.18,109.20,109.13,109.13,18465
2018/08/27,12:08:00,109.13,109.18,109.13,109.18,16661
2018/08/27,12:09:00,109.18,109.21,109.17,109.18,34630
2018/08/27,12:10:00,109.18,109.24,109.18,109.24,13552
2018/08/27,12:11:00,109.24,109.25,109.21,109.21,16458
2018/08/27,12:12:00,109.21,109.21,109.15,109.16,57993
2018/08/27,12:13:00,109.17,109.17,109.14,109.15,12050
2018/08/27,12:14:00,109.15,109.19,109.15,109.19,22638
2018/08/27,12:15:00,109.19,109.20,109.15,109.19,28714
2018/08/27,12:16:00,109.19,109.22,109.19,109.20,40848
2018/08/27,12:17:00,109.20,109.23,109.18,109.18,33502
2018/08/27,12:18:00,109.18,109.18,109.16,109.17,19469
2018/08/27,12:19:00,109.17,109.19,109.16,109.17,14830
2018/08/27,12:20:00,109.17,109.19,109.15,109.17,50970
2018/08/27,12:21:00,109.17,109.21,109.17,109.21,16491
2018/08/27,12:22:00,109.21,109.23,109.20,109.20,20743
2018/08/27,12:23:00,109.20,109.24,109.20,109.22,30341
2018/08/27,12:24:00,109.22,109.27,109.21,109.25,55629
2018/08/27,12:25:00,109.25,109.30,109.25,109.29,42451
2018/08/27,12:26:00,109.29,109.30,109.28,109.29,21955
2018/08/27,12:27:00,109.29,109.33,109.28,109.33,40641
2018/08/27,12:28:00,109.33,109.34,109.28,109.29,32022
2018/08/27,12:29:00,109.29,109.32,109.29,109.32,10477
2018/08/27,12:30:00,109.32,109.33,109.31,109.31,17621
2018/08/27,12:31:00,109.31,109.34,109.31,109.33,37190
2018/08/27,12:32:00,109.33,109.36,109.32,109.34,62205
2018/08/27,12:33:00,109.34,109.36,109.34,109.36,29692
2018/08/27,12:34:00,109.36,109.36,109.30,109.30,36035
2018/08/27,12:35:00,109.30,109.32,109.30,109.31,11217
2018/08/27,12:36:00,109.31,109.32,109.29,109.31,30565
2018/08/27,12:37:00,109.31,109.33,109.29,109.32,19324
2018/08/27,12:38:00,109.32,109.33,109.30,109.31,35771
2018/08/27,12:39:00,109.31,109.33,109.28,109.28,20383
2018/08/27,12:40:00,109.28,109.28,109.19,109.19,26690
2018/08/27,12:41:00,109.19,109.20,109.17,109.20,20145
2018/08/27,12:42:00,109.20,109.28,109.19,109.27,37250
2018/08/27,12:43:00,109.27,109.28,109.22,109.23,29084
2018/08/27,12:44:00,109.23,109.23,109.18,109.21,22409
2018/08/27,12:45:00,109.21,109.23,109.20,109.23,18044
2018/08/27,12:46:00,109.23,109.23,109.20,109.20,23976
2018/08/27,12:47:00,109.20,109.22,109.18,109.19,24840
2018/08/27,12:48:00,109.19,109.19,109.16,109.18,20824
2018/08/27,12:49:00,109.18,109.23,109.18,109.21,29392
2018/08/27,12:50:00,109.20,109.21,109.20,109.21,11418
2018/08/27,12:51:00,109.21,109.23,109.20,109.23,22617
2018/08/27,12:52:00,109.23,109.24,109.20,109.20,21503
2018/08/27,12:53:00,109.20,109.21,109.13,109.13,54336
2018/08/27,12:54:00,109.13,109.18,109.13,109.17,16779
2018/08/27,12:55:00,109.17,109.19,109.17,109.19,9380
2018/08/27,12:56:00,109.19,109.21,109.19,109.20,16966
2018/08/27,12:57:00,109.20,109.21,109.19,109.20,10630
2018/08/27,12:58:00,109.20,109.21,109.17,109.20,23545
2018/08/27,12:59:00,109.21,109.22,109.20,109.21,15755
2018/08/27,13:00:00,109.21,109.23,109.20,109.22,43542
2018/08/27,13:01:00,109.22,109.22,109.18,109.20,42884
2018/08/27,13:02:00,109.20,109.22,109.19,109.20,14752
2018/08/27,13:03:00,109.20,109.21,109.19,109.19,11583
2018/08/27,13:04:00,109.18,109.18,109.11,109.12,43939
2018/08/27,13:05:00,109.13,109.17,109.13,109.16,10367
2018/08/27,13:06:00,109.16,109.18,109.14,109.14,14965
2018/08/27,13:07:00,109.14,109.14,109.08,109.09,39341
2018/08/27,13:08:00,109.09,109.11,109.08,109.09,30972
2018/08/27,13:09:00,109.09,109.12,109.08,109.09,18537
2018/08/27,13:10:00,109.09,109.11,109.09,109.11,8133
2018/08/27,13:11:00,109.11,109.11,109.08,109.11,13753
2018/08/27,13:12:00,109.11,109.12,109.10,109.12,12865
2018/08/27,13:13:00,109.12,109.14,109.12,109.14,9719
2018/08/27,13:14:00,109.14,109.15,109.13,109.13,17113
2018/08/27,13:15:00,109.13,109.14,109.13,109.14,23539
2018/08/27,13:16:00,109.13,109.15,109.13,109.15,18370
2018/08/27,13:17:00,109.14,109.15,109.14,109.14,6757
2018/08/27,13:18:00,109.15,109.15,109.11,109.11,21933
2018/08/27,13:19:00,109.11,109.14,109.11,109.11,17571
2018/08/27,13:20:00,109.11,109.17,109.11,109.16,15757
2018/08/27,13:21:00,109.16,109.17,109.16,109.17,9270
2018/08/27,13:22:00,109.17,109.19,109.16,109.17,23320
2018/08/27,13:23:00,109.17,109.20,109.17,109.20,8979
2018/08/27,13:24:00,109.20,109.23,109.19,109.20,30194
2018/08/27,13:25:00,109.20,109.20,109.18,109.19,19670
2018/08/27,13:26:00,109.19,109.19,109.17,109.17,16673
2018/08/27,13:27:00,109.17,109.20,109.17,109.18,17684
2018/08/27,13:28:00,109.18,109.19,109.15,109.17,36769
2018/08/27,13:29:00,109.17,109.19,109.17,109.18,19142
2018/08/27,13:30:00,109.18,109.18,109.16,109.17,11200
2018/08/27,13:31:00,109.17,109.21,109.16,109.20,10508
2018/08/27,13:32:00,109.21,109.25,109.21,109.25,29336
2018/08/27,13:33:00,109.25,109.26,109.22,109.22,35601
2018/08/27,13:34:00,109.22,109.23,109.21,109.21,17552
2018/08/27,13:35:00,109.21,109.24,109.21,109.23,8984
2018/08/27,13:36:00,109.24,109.24,109.22,109.23,21187
2018/08/27,13:37:00,109.23,109.26,109.23,109.25,20135
2018/08/27,13:38:00,109.25,109.28,109.24,109.25,30055
2018/08/27,13:39:00,109.25,109.26,109.24,109.25,23361
2018/08/27,13:40:00,109.25,109.26,109.23,109.26,14523
2018/08/27,13:41:00,109.26,109.28,109.26,109.28,7468
2018/08/27,13:42:00,109.27,109.28,109.26,109.27,8268
2018/08/27,13:43:00,109.27,109.29,109.26,109.29,15411
2018/08/27,13:44:00,109.29,109.30,109.27,109.28,12953
2018/08/27,13:45:00,109.28,109.32,109.27,109.29,28844
2018/08/27,13:46:00,109.28,109.29,109.27,109.29,11870
2018/08/27,13:47:00,109.29,109.31,109.29,109.30,10331
2018/08/27,13:48:00,109.30,109.32,109.29,109.31,20387
2018/08/27,13:49:00,109.31,109.32,109.31,109.32,19954
2018/08/27,13:50:00,109.32,109.33,109.31,109.33,14908
2018/08/27,13:51:00,109.33,109.33,109.29,109.29,21426
2018/08/27,13:52:00,109.30,109.30,109.26,109.27,29105
2018/08/27,13:53:00,109.27,109.30,109.27,109.29,4994
2018/08/27,13:54:00,109.29,109.33,109.29,109.31,40557
2018/08/27,13:55:00,109.31,109.33,109.30,109.33,25609
2018/08/27,13:56:00,109.33,109.33,109.31,109.32,12453
2018/08/27,13:57:00,109.32,109.36,109.32,109.35,44509
2018/08/27,13:58:00,109.35,109.37,109.34,109.37,23532
2018/08/27,13:59:00,109.37,109.38,109.34,109.34,26599
2018/08/27,14:00:00,109.33,109.36,109.32,109.35,19083
2018/08/27,14:01:00,109.35,109.39,109.35,109.38,36656
2018/08/27,14:02:00,109.38,109.39,109.37,109.38,22511
2018/08/27,14:03:00,109.38,109.41,109.37,109.39,27493
2018/08/27,14:04:00,109.39,109.40,109.37,109.39,14880
2018/08/27,14:05:00,109.39,109.39,109.37,109.38,19441
2018/08/27,14:06:00,109.37,109.38,109.35,109.36,14835
2018/08/27,14:07:00,109.36,109.39,109.35,109.39,27061
2018/08/27,14:08:00,109.39,109.41,109.38,109.40,21478
2018/08/27,14:09:00,109.39,109.40,109.34,109.34,26108
2018/08/27,14:10:00,109.34,109.38,109.33,109.38,21418
2018/08/27,14:11:00,109.39,109.39,109.37,109.38,17275
2018/08/27,14:12:00,109.38,109.38,109.35,109.36,17025
2018/08/27,14:13:00,109.36,109.38,109.35,109.37,16744
2018/08/27,14:14:00,109.37,109.40,109.37,109.38,28763
2018/08/27,14:15:00,109.38,109.39,109.38,109.39,12552
2018/08/27,14:16:00,109.39,109.40,109.38,109.38,31142
2018/08/27,14:17:00,109.38,109.39,109.36,109.38,14881
2018/08/27,14:18:00,109.38,109.38,109.36,109.37,11481
2018/08/27,14:19:00,109.37,109.37,109.32,109.32,33304
2018/08/27,14:20:00,109.32,109.33,109.29,109.32,41917
2018/08/27,14:21:00,109.32,109.34,109.31,109.31,40871
2018/08/27,14:22:00,109.31,109.39,109.30,109.36,61833
2018/08/27,14:23:00,109.36,109.40,109.36,109.39,29234
2018/08/27,14:24:00,109.39,109.41,109.38,109.39,14812
2018/08/27,14:25:00,109.39,109.39,109.34,109.36,32147
2018/08/27,14:26:00,109.36,109.37,109.33,109.35,35195
2018/08/27,14:27:00,109.35,109.37,109.35,109.37,18174
2018/08/27,14:28:00,109.37,109.38,109.35,109.36,20789
2018/08/27,14:29:00,109.36,109.39,109.36,109.38,19282
2018/08/27,14:30:00,109.38,109.39,109.37,109.37,31132
2018/08/27,14:31:00,109.37,109.41,109.36,109.38,52012
2018/08/27,14:32:00,109.38,109.39,109.36,109.38,66757
2018/08/27,14:33:00,109.38,109.38,109.35,109.35,20317
2018/08/27,14:34:00,109.35,109.35,109.33,109.33,12468
2018/08/27,14:35:00,109.33,109.36,109.33,109.36,24124
2018/08/27,14:36:00,109.36,109.37,109.34,109.35,17036
2018/08/27,14:37:00,109.35,109.40,109.35,109.40,17691
2018/08/27,14:38:00,109.40,109.42,109.39,109.39,36902
2018/08/27,14:39:00,109.39,109.40,109.37,109.37,13555
2018/08/27,14:40:00,109.37,109.38,109.36,109.36,16500
2018/08/27,14:41:00,109.36,109.40,109.36,109.40,12461
2018/08/27,14:42:00,109.40,109.42,109.39,109.42,13996
2018/08/27,14:43:00,109.42,109.42,109.38,109.39,19814
2018/08/27,14:44:00,109.39,109.39,109.37,109.38,10331
2018/08/27,14:45:00,109.38,109.40,109.37,109.38,16860
2018/08/27,14:46:00,109.38,109.38,109.33,109.34,32247
2018/08/27,14:47:00,109.34,109.35,109.31,109.31,36908
2018/08/27,14:48:00,109.31,109.32,109.25,109.28,64214
2018/08/27,14:49:00,109.28,109.32,109.28,109.31,13399
2018/08/27,14:50:00,109.31,109.34,109.31,109.34,13866
2018/08/27,14:51:00,109.34,109.35,109.33,109.33,16560
2018/08/27,14:52:00,109.32,109.33,109.30,109.32,11840
2018/08/27,14:53:00,109.32,109.34,109.27,109.27,21258
2018/08/27,14:54:00,109.27,109.31,109.27,109.30,13343
2018/08/27,14:55:00,109.30,109.30,109.28,109.30,8861
2018/08/27,14:56:00,109.30,109.32,109.28,109.31,15143
2018/08/27,14:57:00,109.31,109.34,109.31,109.33,14558
2018/08/27,14:58:00,109.33,109.33,109.32,109.32,5465
2018/08/27,14:59:00,109.32,109.35,109.32,109.34,18655
2018/08/27,15:00:00,109.34,109.35,109.33,109.34,12924
2018/08/27,15:01:00,109.35,109.38,109.34,109.38,15279
2018/08/27,15:02:00,109.38,109.38,109.35,109.37,16204
2018/08/27,15:03:00,109.36,109.38,109.36,109.38,22865
2018/08/27,15:04:00,109.38,109.38,109.34,109.34,20911
2018/08/27,15:05:00,109.35,109.36,109.32,109.32,17330
2018/08/27,15:06:00,109.32,109.33,109.31,109.32,12375
2018/08/27,15:07:00,109.32,109.34,109.31,109.33,13107
2018/08/27,15:08:00,109.33,109.33,109.32,109.33,12306
2018/08/27,15:09:00,109.33,109.34,109.32,109.34,18146
2018/08/27,15:10:00,109.34,109.35,109.32,109.33,28578
2018/08/27,15:11:00,109.33,109.33,109.31,109.31,11792
2018/08/27,15:12:00,109.31,109.33,109.31,109.33,15301
2018/08/27,15:13:00,109.33,109.34,109.32,109.34,15109
2018/08/27,15:14:00,109.34,109.37,109.34,109.36,24728
2018/08/27,15:15:00,109.36,109.38,109.35,109.35,32701
2018/08/27,15:16:00,109.35,109.37,109.34,109.34,27620
2018/08/27,15:17:00,109.35,109.39,109.34,109.38,38896
2018/08/27,15:18:00,109.38,109.40,109.35,109.35,40685
2018/08/27,15:19:00,109.35,109.37,109.34,109.35,25407
2018/08/27,15:20:00,109.36,109.37,109.35,109.36,18220
2018/08/27,15:21:00,109.36,109.40,109.35,109.40,21308
2018/08/27,15:22:00,109.40,109.40,109.36,109.38,37236
2018/08/27,15:23:00,109.37,109.41,109.37,109.40,33432
2018/08/27,15:24:00,109.40,109.43,109.39,109.41,43832
2018/08/27,15:25:00,109.41,109.41,109.35,109.36,56288
2018/08/27,15:26:00,109.37,109.40,109.37,109.40,48650
2018/08/27,15:27:00,109.40,109.41,109.37,109.38,37150
2018/08/27,15:28:00,109.39,109.40,109.37,109.38,37736
2018/08/27,15:29:00,109.38,109.39,109.37,109.39,25326
2018/08/27,15:30:00,109.39,109.40,109.38,109.39,24002
2018/08/27,15:31:00,109.38,109.42,109.36,109.41,43728
2018/08/27,15:32:00,109.41,109.47,109.41,109.45,39059
2018/08/27,15:33:00,109.45,109.46,109.42,109.43,46712
2018/08/27,15:34:00,109.43,109.44,109.42,109.43,31245
2018/08/27,15:35:00,109.43,109.43,109.41,109.41,13424
2018/08/27,15:36:00,109.41,109.43,109.40,109.43,37621
2018/08/27,15:37:00,109.43,109.44,109.41,109.42,26960
2018/08/27,15:38:00,109.42,109.43,109.38,109.39,46072
2018/08/27,15:39:00,109.39,109.43,109.39,109.42,45714
2018/08/27,15:40:00,109.42,109.44,109.40,109.44,54376
2018/08/27,15:41:00,109.44,109.45,109.43,109.44,39308
2018/08/27,15:42:00,109.43,109.44,109.39,109.40,58497
2018/08/27,15:43:00,109.40,109.43,109.36,109.43,97098
2018/08/27,15:44:00,109.43,109.45,109.41,109.43,44072
2018/08/27,15:45:00,109.43,109.45,109.42,109.42,30204
2018/08/27,15:46:00,109.42,109.42,109.38,109.40,39258
2018/08/27,15:47:00,109.41,109.42,109.40,109.41,41633
2018/08/27,15:48:00,109.41,109.42,109.41,109.42,33385
2018/08/27,15:49:00,109.42,109.45,109.41,109.45,27621
2018/08/27,15:50:00,109.45,109.48,109.44,109.46,65626
2018/08/27,15:51:00,109.46,109.47,109.21,109.44,198039
2018/08/27,15:52:00,109.44,109.48,109.44,109.47,73652
2018/08/27,15:53:00,109.47,109.52,109.47,109.51,149515
2018/08/27,15:54:00,109.51,109.56,109.51,109.56,103448
2018/08/27,15:55:00,109.56,109.56,109.51,109.52,76429
2018/08/27,15:56:00,109.52,109.58,109.50,109.52,149670
2018/08/27,15:57:00,109.53,109.53,109.48,109.50,121642
2018/08/27,15:58:00,109.50,109.50,109.48,109.50,95212
2018/08/27,15:59:00,109.50,109.56,109.49,109.56,258979
2018/08/27,16:00:00,109.56,109.64,109.44,109.60,610152
2018/08/28,09:31:00,109.94,110.13,109.84,110.09,222213
2018/08/28,09:32:00,110.09,110.21,110.09,110.13,142758
2018/08/28,09:33:00,110.13,110.15,110.07,110.11,94221
2018/08/28,09:34:00,110.11,110.25,110.11,110.24,98362
2018/08/28,09:35:00,110.24,110.25,110.20,110.23,89103
2018/08/28,09:36:00,110.22,110.43,110.22,110.40,172239
2018/08/28,09:37:00,110.40,110.41,110.34,110.36,99538
2018/08/28,09:38:00,110.36,110.37,110.09,110.12,116877
2018/08/28,09:39:00,110.12,110.40,110.12,110.31,148446
2018/08/28,09:40:00,110.31,110.40,110.30,110.32,105673
2018/08/28,09:41:00,110.32,110.41,110.32,110.33,115454
2018/08/28,09:42:00,110.33,110.44,110.28,110.28,108252
2018/08/28,09:43:00,110.28,110.33,110.23,110.33,83644
2018/08/28,09:44:00,110.33,110.40,110.28,110.37,62077
2018/08/28,09:45:00,110.37,110.39,110.25,110.26,50853
2018/08/28,09:46:00,110.26,110.31,110.13,110.18,79164
2018/08/28,09:47:00,110.19,110.29,110.19,110.26,80660
2018/08/28,09:48:00,110.26,110.37,110.21,110.31,93056
2018/08/28,09:49:00,110.31,110.34,110.24,110.32,74142
2018/08/28,09:50:00,110.32,110.37,110.28,110.32,52900
2018/08/28,09:51:00,110.32,110.36,110.32,110.35,45009
2018/08/28,09:52:00,110.35,110.38,110.33,110.37,41861
2018/08/28,09:53:00,110.38,110.41,110.22,110.23,81685
2018/08/28,09:54:00,110.23,110.24,110.18,110.19,103406
2018/08/28,09:55:00,110.19,110.25,110.19,110.21,76875
2018/08/28,09:56:00,110.21,110.33,110.19,110.33,42529
2018/08/28,09:57:00,110.33,110.33,110.27,110.27,29812
2018/08/28,09:58:00,110.27,110.37,110.27,110.36,54771
2018/08/28,09:59:00,110.36,110.39,110.33,110.39,43251
2018/08/28,10:00:00,110.39,110.45,110.36,110.39,113672
2018/08/28,10:01:00,110.40,110.45,110.40,110.40,64930
2018/08/28,10:02:00,110.41,110.43,110.35,110.43,43435
2018/08/28,10:03:00,110.42,110.50,110.42,110.46,87480
2018/08/28,10:04:00,110.47,110.48,110.41,110.41,77829
2018/08/28,10:05:00,110.41,110.41,110.25,110.33,101803
2018/08/28,10:06:00,110.33,110.40,110.32,110.37,37771
2018/08/28,10:07:00,110.36,110.37,110.29,110.30,78109
2018/08/28,10:08:00,110.30,110.34,110.26,110.28,73702
2018/08/28,10:09:00,110.28,110.32,110.25,110.26,41668
2018/08/28,10:10:00,110.25,110.30,110.23,110.30,36499
2018/08/28,10:11:00,110.30,110.33,110.26,110.28,53037
2018/08/28,10:12:00,110.28,110.35,110.24,110.30,53485
2018/08/28,10:13:00,110.29,110.33,110.29,110.33,38428
2018/08/28,10:14:00,110.33,110.36,110.29,110.31,72460
2018/08/28,10:15:00,110.30,110.31,110.26,110.29,31774
2018/08/28,10:16:00,110.29,110.29,110.23,110.29,21375
2018/08/28,10:17:00,110.29,110.31,110.28,110.30,26954
2018/08/28,10:18:00,110.30,110.32,110.28,110.29,37389
2018/08/28,10:19:00,110.29,110.30,110.24,110.26,51531
2018/08/28,10:20:00,110.26,110.34,110.23,110.23,62208
2018/08/28,10:21:00,110.23,110.28,110.18,110.26,38146
2018/08/28,10:22:00,110.25,110.28,110.21,110.23,36791
2018/08/28,10:23:00,110.23,110.23,110.15,110.21,50082
2018/08/28,10:24:00,110.20,110.23,110.17,110.18,54862
2018/08/28,10:25:00,110.18,110.20,110.10,110.11,47220
2018/08/28,10:26:00,110.10,110.13,110.07,110.07,57164
2018/08/28,10:27:00,110.07,110.11,110.04,110.07,54647
2018/08/28,10:28:00,110.07,110.08,110.03,110.03,41062
2018/08/28,10:29:00,110.03,110.03,109.98,110.00,73897
2018/08/28,10:30:00,110.00,110.00,109.97,109.98,100367
2018/08/28,10:31:00,109.99,109.99,109.91,109.94,88332
2018/08/28,10:32:00,109.94,109.94,109.88,109.88,29976
2018/08/28,10:33:00,109.88,109.91,109.82,109.89,63601
2018/08/28,10:34:00,109.89,109.90,109.85,109.87,47143
2018/08/28,10:35:00,109.87,109.87,109.82,109.84,84590
2018/08/28,10:36:00,109.84,109.90,109.81,109.87,110909
2018/08/28,10:37:00,109.87,109.95,109.86,109.91,36071
2018/08/28,10:38:00,109.91,109.98,109.90,109.98,34523
2018/08/28,10:39:00,109.98,110.03,109.96,110.01,63775
2018/08/28,10:40:00,110.01,110.04,109.97,110.03,35545
2018/08/28,10:41:00,110.04,110.04,109.99,110.04,41874
2018/08/28,10:42:00,110.04,110.07,110.04,110.04,50264
2018/08/28,10:43:00,110.04,110.05,110.00,110.02,22604
2018/08/28,10:44:00,110.02,110.03,109.98,109.99,29621
2018/08/28,10:45:00,109.99,110.01,109.97,109.99,33061
2018/08/28,10:46:00,110.00,110.03,109.98,110.02,20356
2018/08/28,10:47:00,110.02,110.04,109.93,109.93,43866
2018/08/28,10:48:00,109.93,109.94,109.84,109.84,82104
2018/08/28,10:49:00,109.84,109.87,109.80,109.85,63351
2018/08/28,10:50:00,109.85,109.88,109.82,109.86,40031
2018/08/28,10:51:00,109.86,109.93,109.85,109.93,21727
2018/08/28,10:52:00,109.92,109.94,109.87,109.89,41884
2018/08/28,10:53:00,109.87,109.90,109.86,109.88,32145
2018/08/28,10:54:00,109.88,109.96,109.88,109.96,38820
2018/08/28,10:55:00,109.96,109.99,109.96,109.99,22375
2018/08/28,10:56:00,109.99,110.03,109.95,110.02,39788
2018/08/28,10:57:00,110.02,110.03,109.98,109.98,70779
2018/08/28,10:58:00,109.98,110.00,109.92,109.99,80717
2018/08/28,10:59:00,109.99,110.03,109.98,110.02,25493
2018/08/28,11:00:00,110.03,110.07,110.01,110.07,18413
2018/08/28,11:01:00,110.07,110.07,109.98,110.02,45262
2018/08/28,11:02:00,110.02,110.06,109.98,109.99,24870
2018/08/28,11:03:00,109.99,110.08,109.97,110.05,41612
2018/08/28,11:04:00,110.05,110.05,110.01,110.03,24469
2018/08/28,11:05:00,110.04,110.05,110.02,110.04,41782
2018/08/28,11:06:00,110.04,110.05,110.00,110.04,33706
2018/08/28,11:07:00,110.04,110.06,110.01,110.03,32697
2018/08/28,11:08:00,110.03,110.08,110.03,110.07,25754
2018/08/28,11:09:00,110.07,110.10,110.05,110.08,31454
2018/08/28,11:10:00,110.08,110.10,110.05,110.08,28868
2018/08/28,11:11:00,110.08,110.18,110.07,110.18,89752
2018/08/28,11:12:00,110.18,110.22,110.16,110.18,47330
2018/08/28,11:13:00,110.18,110.21,110.17,110.19,12816
2018/08/28,11:14:00,110.19,110.19,110.11,110.13,31784
2018/08/28,11:15:00,110.13,110.16,110.12,110.15,27909
2018/08/28,11:16:00,110.15,110.16,110.13,110.16,26940
2018/08/28,11:17:00,110.16,110.17,110.13,110.14,59569
2018/08/28,11:18:00,110.15,110.15,110.10,110.10,34248
2018/08/28,11:19:00,110.10,110.11,110.07,110.09,22742
2018/08/28,11:20:00,110.09,110.12,110.08,110.11,16701
2018/08/28,11:21:00,110.12,110.21,110.12,110.20,30612
2018/08/28,11:22:00,110.21,110.21,110.13,110.14,66966
2018/08/28,11:23:00,110.14,110.16,110.11,110.11,18071
2018/08/28,11:24:00,110.11,110.13,110.10,110.13,25147
2018/08/28,11:25:00,110.13,110.19,110.13,110.15,39095
2018/08/28,11:26:00,110.15,110.15,110.12,110.13,20814
2018/08/28,11:27:00,110.13,110.13,110.09,110.12,27491
2018/08/28,11:28:00,110.13,110.13,110.09,110.11,26213
2018/08/28,11:29:00,110.12,110.16,110.12,110.14,28019
2018/08/28,11:30:00,110.14,110.14,110.08,110.08,32964
2018/08/28,11:31:00,110.08,110.09,110.02,110.02,30867
2018/08/28,11:32:00,110.02,110.02,109.93,109.96,46431
2018/08/28,11:33:00,109.96,110.00,109.95,109.95,35104
2018/08/28,11:34:00,109.95,109.98,109.93,109.93,26477
2018/08/28,11:35:00,109.93,109.94,109.86,109.91,35889
2018/08/28,11:36:00,109.91,109.93,109.85,109.86,34660
2018/08/28,11:37:00,109.86,109.90,109.86,109.89,17463
2018/08/28,11:38:00,109.89,109.93,109.88,109.92,19332
2018/08/28,11:39:00,109.92,109.93,109.89,109.90,32415
2018/08/28,11:40:00,109.90,109.92,109.89,109.92,27740
2018/08/28,11:41:00,109.91,109.92,109.90,109.91,16727
2018/08/28,11:42:00,109.91,109.91,109.80,109.80,63304
2018/08/28,11:43:00,109.81,109.85,109.79,109.85,50563
2018/08/28,11:44:00,109.86,109.93,109.86,109.90,43546
2018/08/28,11:45:00,109.90,109.94,109.88,109.94,21501
2018/08/28,11:46:00,109.94,110.00,109.93,110.00,27396
2018/08/28,11:47:00,110.00,110.01,109.97,109.98,23397
2018/08/28,11:48:00,109.98,110.03,109.98,110.01,42662
2018/08/28,11:49:00,110.02,110.03,110.00,110.01,43968
2018/08/28,11:50:00,110.01,110.01,109.99,109.99,31852
2018/08/28,11:51:00,109.99,110.00,109.97,109.98,16924
2018/08/28,11:52:00,109.97,109.97,109.92,109.96,32754
2018/08/28,11:53:00,109.96,110.03,109.96,110.02,28982
2018/08/28,11:54:00,110.02,110.04,110.01,110.04,20845
2018/08/28,11:55:00,110.04,110.05,110.00,110.03,34836
2018/08/28,11:56:00,110.03,110.03,110.00,110.02,24341
2018/08/28,11:57:00,110.01,110.01,109.95,110.00,22149
2018/08/28,11:58:00,110.00,110.01,109.96,109.97,20134
2018/08/28,11:59:00,109.97,110.02,109.95,110.01,27659
2018/08/28,12:00:00,110.01,110.01,109.96,109.98,16622
2018/08/28,12:01:00,109.98,109.98,109.94,109.95,25276
2018/08/28,12:02:00,109.95,109.99,109.91,109.93,42139
2018/08/28,12:03:00,109.93,109.96,109.91,109.91,26044
2018/08/28,12:04:00,109.91,109.96,109.89,109.94,48478
2018/08/28,12:05:00,109.94,109.96,109.92,109.96,13228
2018/08/28,12:06:00,109.95,110.02,109.95,110.02,41078
2018/08/28,12:07:00,110.02,110.02,109.98,110.00,32037
2018/08/28,12:08:00,110.00,110.04,110.00,110.04,25004
2018/08/28,12:09:00,110.04,110.07,110.03,110.07,46826
2018/08/28,12:10:00,110.07,110.10,110.06,110.07,24968
2018/08/28,12:11:00,110.07,110.08,110.05,110.08,13869
2018/08/28,12:12:00,110.08,110.08,110.02,110.03,18022
2018/08/28,12:13:00,110.03,110.09,110.02,110.09,21612
2018/08/28,12:14:00,110.09,110.14,110.07,110.13,32757
2018/08/28,12:15:00,110.13,110.17,110.13,110.13,33066
2018/08/28,12:16:00,110.13,110.16,110.13,110.15,14913
2018/08/28,12:17:00,110.15,110.16,110.14,110.15,28024
2018/08/28,12:18:00,110.16,110.16,110.14,110.16,27104
2018/08/28,12:19:00,110.16,110.18,110.15,110.18,22739
2018/08/28,12:20:00,110.18,110.18,110.14,110.18,18359
2018/08/28,12:21:00,110.18,110.18,110.16,110.16,18558
2018/08/28,12:22:00,110.16,110.17,110.11,110.12,19756
2018/08/28,12:23:00,110.12,110.13,110.12,110.13,6889
2018/08/28,12:24:00,110.13,110.17,110.12,110.16,21229
2018/08/28,12:25:00,110.15,110.17,110.14,110.16,11035
2018/08/28,12:26:00,110.16,110.16,110.13,110.15,19271
2018/08/28,12:27:00,110.14,110.18,110.14,110.15,18451
2018/08/28,12:28:00,110.15,110.17,110.14,110.15,25287
2018/08/28,12:29:00,110.15,110.15,110.12,110.13,40179
2018/08/28,12:30:00,110.13,110.15,110.12,110.14,12823
2018/08/28,12:31:00,110.14,110.18,110.14,110.15,31222
2018/08/28,12:32:00,110.15,110.18,110.14,110.17,19130
2018/08/28,12:33:00,110.18,110.20,110.16,110.19,13042
2018/08/28,12:34:00,110.19,110.19,110.17,110.18,13512
2018/08/28,12:35:00,110.18,110.18,110.16,110.18,12592
2018/08/28,12:36:00,110.18,110.21,110.18,110.18,21658
2018/08/28,12:37:00,110.18,110.20,110.14,110.14,24944
2018/08/28,12:38:00,110.14,110.18,110.13,110.17,13120
2018/08/28,12:39:00,110.17,110.19,110.17,110.18,9664
2018/08/28,12:40:00,110.18,110.18,110.17,110.17,9005
2018/08/28,12:41:00,110.17,110.17,110.15,110.17,16702
2018/08/28,12:42:00,110.17,110.18,110.16,110.18,11061
2018/08/28,12:43:00,110.17,110.18,110.16,110.17,15766
2018/08/28,12:44:00,110.17,110.17,110.13,110.13,9180
2018/08/28,12:45:00,110.13,110.17,110.13,110.17,11979
2018/08/28,12:46:00,110.17,110.18,110.17,110.17,12893
2018/08/28,12:47:00,110.17,110.18,110.16,110.16,10126
2018/08/28,12:48:00,110.17,110.19,110.16,110.19,19560
2018/08/28,12:49:00,110.19,110.23,110.19,110.22,35414
2018/08/28,12:50:00,110.22,110.23,110.21,110.22,17494
2018/08/28,12:51:00,110.22,110.23,110.21,110.22,8213
2018/08/28,12:52:00,110.22,110.23,110.21,110.22,8279
2018/08/28,12:53:00,110.22,110.22,110.19,110.19,20808
2018/08/28,12:54:00,110.20,110.21,110.20,110.21,10052
2018/08/28,12:55:00,110.20,110.21,110.19,110.21,12643
2018/08/28,12:56:00,110.21,110.21,110.19,110.21,18051
2018/08/28,12:57:00,110.21,110.21,110.18,110.19,13936
2018/08/28,12:58:00,110.18,110.19,110.16,110.16,17304
2018/08/28,12:59:00,110.17,110.18,110.16,110.18,23279
2018/08/28,13:00:00,110.19,110.19,110.18,110.18,4619
2018/08/28,13:01:00,110.18,110.18,110.13,110.16,35746
2018/08/28,13:02:00,110.15,110.15,110.13,110.13,10070
2018/08/28,13:03:00,110.13,110.14,110.11,110.11,13605
2018/08/28,13:04:00,110.11,110.11,110.07,110.07,16404
2018/08/28,13:05:00,110.08,110.11,110.06,110.11,31844
2018/08/28,13:06:00,110.11,110.11,110.08,110.11,12694
2018/08/28,13:07:00,110.11,110.12,110.09,110.11,12014
2018/08/28,13:08:00,110.11,110.12,110.10,110.12,14244
2018/08/28,13:09:00,110.12,110.12,110.10,110.11,9342
2018/08/28,13:10:00,110.11,110.11,110.09,110.10,15283
2018/08/28,13:11:00,110.10,110.12,110.09,110.12,15638
2018/08/28,13:12:00,110.12,110.12,110.10,110.10,19315
2018/08/28,13:13:00,110.10,110.12,110.10,110.12,18200
2018/08/28,13:14:00,110.12,110.15,110.11,110.14,26250
2018/08/28,13:15:00,110.14,110.15,110.14,110.15,10874
2018/08/28,13:16:00,110.15,110.19,110.15,110.19,15090
2018/08/28,13:17:00,110.18,110.19,110.17,110.17,13502
2018/08/28,13:18:00,110.18,110.21,110.17,110.20,29783
2018/08/28,13:19:00,110.20,110.23,110.19,110.23,29493
2018/08/28,13:20:00,110.23,110.23,110.21,110.22,9180
2018/08/28,13:21:00,110.22,110.23,110.20,110.21,13544
2018/08/28,13:22:00,110.21,110.22,110.19,110.19,11738
2018/08/28,13:23:00,110.19,110.20,110.17,110.20,12410
2018/08/28,13:24:00,110.20,110.21,110.18,110.19,15349
2018/08/28,13:25:00,110.19,110.19,110.17,110.19,10679
2018/08/28,13:26:00,110.19,110.21,110.18,110.19,17230
2018/08/28,13:27:00,110.19,110.19,110.18,110.19,7487
2018/08/28,13:28:00,110.19,110.19,110.15,110.15,18586
2018/08/28,13:29:00,110.15,110.16,110.13,110.13,24097
2018/08/28,13:30:00,110.12,110.12,110.07,110.11,22342
2018/08/28,13:31:00,110.11,110.11,110.08,110.11,25021
2018/08/28,13:32:00,110.11,110.13,110.09,110.12,10923
2018/08/28,13:33:00,110.12,110.14,110.11,110.12,13156
2018/08/28,13:34:00,110.12,110.16,110.12,110.14,17016
2018/08/28,13:35:00,110.14,110.14,110.13,110.14,6784
2018/08/28,13:36:00,110.13,110.15,110.12,110.14,19359
2018/08/28,13:37:00,110.14,110.15,110.12,110.13,5925
2018/08/28,13:38:00,110.13,110.16,110.13,110.16,10979
2018/08/28,13:39:00,110.16,110.17,110.15,110.16,10597
2018/08/28,13:40:00,110.16,110.18,110.16,110.16,10020
2018/08/28,13:41:00,110.16,110.19,110.16,110.18,15948
2018/08/28,13:42:00,110.18,110.18,110.15,110.16,10280
2018/08/28,13:43:00,110.16,110.17,110.15,110.17,7108
2018/08/28,13:44:00,110.16,110.18,110.15,110.16,26618
2018/08/28,13:45:00,110.16,110.18,110.16,110.18,7497
2018/08/28,13:46:00,110.18,110.18,110.16,110.18,23038
2018/08/28,13:47:00,110.18,110.18,110.16,110.18,14607
2018/08/28,13:48:00,110.17,110.18,110.16,110.18,18135
2018/08/28,13:49:00,110.18,110.19,110.17,110.18,15372
2018/08/28,13:50:00,110.18,110.18,110.16,110.16,16082
2018/08/28,13:51:00,110.16,110.21,110.16,110.20,35552
2018/08/28,13:52:00,110.20,110.21,110.18,110.18,74492
2018/08/28,13:53:00,110.18,110.19,110.17,110.17,15908
2018/08/28,13:54:00,110.18,110.18,110.16,110.18,21339
2018/08/28,13:55:00,110.18,110.18,110.16,110.17,13841
2018/08/28,13:56:00,110.17,110.18,110.16,110.17,13109
2018/08/28,13:57:00,110.17,110.17,110.13,110.13,23119
2018/08/28,13:58:00,110.13,110.16,110.13,110.16,11276
2018/08/28,13:59:00,110.16,110.18,110.15,110.17,28561
2018/08/28,14:00:00,110.16,110.17,110.15,110.16,15035
2018/08/28,14:01:00,110.16,110.18,110.15,110.16,16628
2018/08/28,14:02:00,110.17,110.18,110.15,110.18,27905
2018/08/28,14:03:00,110.18,110.22,110.17,110.21,38715
2018/08/28,14:04:00,110.21,110.22,110.20,110.22,15934
2018/08/28,14:05:00,110.22,110.22,110.21,110.22,8704
2018/08/28,14:06:00,110.22,110.23,110.21,110.23,26304
2018/08/28,14:07:00,110.23,110.24,110.23,110.24,18371
2018/08/28,14:08:00,110.24,110.26,110.22,110.25,62642
2018/08/28,14:09:00,110.25,110.26,110.22,110.23,33754
2018/08/28,14:10:00,110.23,110.23,110.21,110.23,32329
2018/08/28,14:11:00,110.23,110.23,110.20,110.21,31038
2018/08/28,14:12:00,110.21,110.21,110.17,110.18,25465
2018/08/28,14:13:00,110.18,110.20,110.18,110.18,12343
2018/08/28,14:14:00,110.18,110.18,110.17,110.18,10335
2018/08/28,14:15:00,110.18,110.21,110.18,110.21,21113
2018/08/28,14:16:00,110.21,110.21,110.20,110.21,5681
2018/08/28,14:17:00,110.21,110.25,110.21,110.23,36494
2018/08/28,14:18:00,110.23,110.23,110.19,110.20,34128
2018/08/28,14:19:00,110.20,110.20,110.17,110.18,28308
2018/08/28,14:20:00,110.17,110.17,110.12,110.13,25162
2018/08/28,14:21:00,110.13,110.13,110.10,110.11,22737
2018/08/28,14:22:00,110.11,110.12,110.10,110.12,17090
2018/08/28,14:23:00,110.12,110.13,110.12,110.13,15871
2018/08/28,14:24:00,110.13,110.13,110.12,110.13,28108
2018/08/28,14:25:00,110.14,110.17,110.13,110.14,33232
2018/08/28,14:26:00,110.14,110.15,110.12,110.13,21136
2018/08/28,14:27:00,110.13,110.14,110.08,110.10,28302
2018/08/28,14:28:00,110.10,110.11,110.06,110.06,32100
2018/08/28,14:29:00,110.06,110.07,110.04,110.05,27235
2018/08/28,14:30:00,110.05,110.05,110.02,110.02,18179
2018/08/28,14:31:00,110.02,110.04,110.01,110.04,35469
2018/08/28,14:32:00,110.04,110.08,110.03,110.08,26882
2018/08/28,14:33:00,110.08,110.11,110.08,110.10,30403
2018/08/28,14:34:00,110.10,110.10,110.08,110.09,23573
2018/08/28,14:35:00,110.09,110.10,110.08,110.10,19032
2018/08/28,14:36:00,110.10,110.11,110.07,110.07,35060
2018/08/28,14:37:00,110.07,110.08,110.04,110.04,31419
2018/08/28,14:38:00,110.04,110.05,110.02,110.02,31281
2018/08/28,14:39:00,110.02,110.04,110.02,110.03,9350
2018/08/28,14:40:00,110.03,110.05,109.99,110.03,70928
2018/08/28,14:41:00,110.03,110.07,110.03,110.06,25213
2018/08/28,14:42:00,110.06,110.09,110.06,110.08,20849
2018/08/28,14:43:00,110.08,110.09,110.07,110.09,14803
2018/08/28,14:44:00,110.09,110.11,110.08,110.10,22984
2018/08/28,14:45:00,110.10,110.11,110.10,110.11,14446
2018/08/28,14:46:00,110.10,110.11,110.08,110.10,18795
2018/08/28,14:47:00,110.10,110.12,110.09,110.11,41600
2018/08/28,14:48:00,110.11,110.20,110.11,110.18,65423
2018/08/28,14:49:00,110.18,110.18,110.16,110.16,17087
2018/08/28,14:50:00,110.15,110.16,110.13,110.14,30273
2018/08/28,14:51:00,110.14,110.16,110.14,110.14,16849
2018/08/28,14:52:00,110.14,110.16,110.14,110.14,17573
2018/08/28,14:53:00,110.14,110.15,110.13,110.13,23022
2018/08/28,14:54:00,110.13,110.16,110.13,110.16,20412
2018/08/28,14:55:00,110.16,110.16,110.11,110.11,33484
2018/08/28,14:56:00,110.11,110.13,110.11,110.12,13444
2018/08/28,14:57:00,110.12,110.13,110.11,110.12,21739
2018/08/28,14:58:00,110.12,110.13,110.10,110.12,36604
2018/08/28,14:59:00,110.12,110.15,110.11,110.15,27419
2018/08/28,15:00:00,110.15,110.18,110.14,110.18,25363
2018/08/28,15:01:00,110.18,110.19,110.16,110.17,30738
2018/08/28,15:02:00,110.17,110.17,110.12,110.13,30640
2018/08/28,15:03:00,110.13,110.15,110.11,110.13,34715
2018/08/28,15:04:00,110.13,110.16,110.13,110.15,17250
2018/08/28,15:05:00,110.15,110.21,110.15,110.18,65217
2018/08/28,15:06:00,110.18,110.19,110.16,110.18,22119
2018/08/28,15:07:00,110.17,110.20,110.17,110.20,114769
2018/08/28,15:08:00,110.20,110.23,110.20,110.21,55594
2018/08/28,15:09:00,110.21,110.23,110.21,110.22,10715
2018/08/28,15:10:00,110.23,110.24,110.22,110.23,62393
2018/08/28,15:11:00,110.23,110.24,110.23,110.23,17414
2018/08/28,15:12:00,110.23,110.24,110.23,110.24,28718
2018/08/28,15:13:00,110.24,110.27,110.23,110.27,30560
2018/08/28,15:14:00,110.27,110.30,110.26,110.28,47877
2018/08/28,15:15:00,110.29,110.30,110.28,110.28,26934
2018/08/28,15:16:00,110.29,110.30,110.27,110.30,40413
2018/08/28,15:17:00,110.30,110.30,110.28,110.28,22311
2018/08/28,15:18:00,110.28,110.31,110.27,110.30,60586
2018/08/28,15:19:00,110.30,110.30,110.27,110.29,29291
2018/08/28,15:20:00,110.29,110.30,110.27,110.29,51404
2018/08/28,15:21:00,110.29,110.30,110.21,110.21,54216
2018/08/28,15:22:00,110.22,110.25,110.20,110.21,49514
2018/08/28,15:23:00,110.21,110.22,110.20,110.20,29270
2018/08/28,15:24:00,110.20,110.21,110.19,110.20,100082
2018/08/28,15:25:00,110.19,110.24,110.19,110.23,48552
2018/08/28,15:26:00,110.23,110.25,110.23,110.25,22082
2018/08/28,15:27:00,110.25,110.27,110.24,110.27,19203
2018/08/28,15:28:00,110.27,110.28,110.25,110.27,22367
2018/08/28,15:29:00,110.27,110.28,110.23,110.24,43907
2018/08/28,15:30:00,110.24,110.24,110.23,110.24,10664
2018/08/28,15:31:00,110.24,110.24,110.20,110.21,47640
2018/08/28,15:32:00,110.21,110.24,110.21,110.24,19509
2018/08/28,15:33:00,110.24,110.26,110.23,110.25,30520
2018/08/28,15:34:00,110.25,110.26,110.23,110.23,53701
2018/08/28,15:35:00,110.23,110.25,110.23,110.25,32558
2018/08/28,15:36:00,110.25,110.30,110.25,110.30,139866
2018/08/28,15:37:00,110.30,110.33,110.29,110.30,90505
2018/08/28,15:38:00,110.30,110.30,110.24,110.26,45355
2018/08/28,15:39:00,110.26,110.28,110.24,110.27,29706
2018/08/28,15:40:00,110.27,110.28,110.24,110.25,62796
2018/08/28,15:41:00,110.25,110.25,110.19,110.20,52622
2018/08/28,15:42:00,110.20,110.21,110.16,110.16,72113
2018/08/28,15:43:00,110.17,110.18,110.15,110.15,50040
2018/08/28,15:44:00,110.15,110.16,110.13,110.16,35509
2018/08/28,15:45:00,110.16,110.20,110.16,110.20,43916
2018/08/28,15:46:00,110.20,110.21,110.18,110.20,68098
2018/08/28,15:47:00,110.20,110.22,110.17,110.17,65358
2018/08/28,15:48:00,110.18,110.18,110.12,110.15,63606
2018/08/28,15:49:00,110.15,110.17,110.14,110.17,341558
2018/08/28,15:50:00,110.17,110.18,110.15,110.18,80100
2018/08/28,15:51:00,110.18,110.18,109.99,110.14,221275
2018/08/28,15:52:00,110.15,110.19,110.14,110.16,78229
2018/08/28,15:53:00,110.16,110.22,110.16,110.20,121067
2018/08/28,15:54:00,110.20,110.21,110.18,110.18,391916
2018/08/28,15:55:00,110.18,110.20,110.17,110.19,102808
2018/08/28,15:56:00,110.19,110.25,110.19,110.22,168195
2018/08/28,15:57:00,110.22,110.25,110.22,110.24,130328
2018/08/28,15:58:00,110.24,110.27,110.23,110.26,90846
2018/08/28,15:59:00,110.27,110.28,110.21,110.27,183966
2018/08/28,16:00:00,110.27,110.34,110.17,110.26,568360
2018/08/29,09:31:00,110.45,110.65,110.27,110.63,201037
2018/08/29,09:32:00,110.64,110.74,110.52,110.73,123226
2018/08/29,09:33:00,110.73,110.82,110.73,110.77,141548
2018/08/29,09:34:00,110.77,110.81,110.70,110.72,72427
2018/08/29,09:35:00,110.73,110.79,110.69,110.76,70415
2018/08/29,09:36:00,110.76,110.87,110.75,110.86,46459
2018/08/29,09:37:00,110.86,110.88,110.81,110.88,55087
2018/08/29,09:38:00,110.88,110.88,110.78,110.81,64336
2018/08/29,09:39:00,110.81,110.89,110.80,110.88,83463
2018/08/29,09:40:00,110.88,110.92,110.84,110.92,83141
2018/08/29,09:41:00,110.92,111.09,110.92,111.08,286863
2018/08/29,09:42:00,111.08,111.13,111.04,111.11,78428
2018/08/29,09:43:00,111.11,111.22,111.10,111.19,130296
2018/08/29,09:44:00,111.19,111.26,111.09,111.23,189676
2018/08/29,09:45:00,111.25,111.29,111.21,111.28,70100
2018/08/29,09:46:00,111.29,111.35,111.25,111.25,100932
2018/08/29,09:47:00,111.25,111.33,111.19,111.22,136140
2018/08/29,09:48:00,111.22,111.25,111.18,111.21,54474
2018/08/29,09:49:00,111.20,111.25,111.18,111.22,61705
2018/08/29,09:50:00,111.22,111.24,111.12,111.13,64999
2018/08/29,09:51:00,111.13,111.23,111.12,111.22,85873
2018/08/29,09:52:00,111.21,111.23,111.15,111.17,48056
2018/08/29,09:53:00,111.18,111.18,111.12,111.12,54565
2018/08/29,09:54:00,111.12,111.14,111.10,111.13,26966
2018/08/29,09:55:00,111.13,111.17,111.09,111.10,61464
2018/08/29,09:56:00,111.10,111.13,111.09,111.10,34197
2018/08/29,09:57:00,111.10,111.13,111.06,111.06,43695
2018/08/29,09:58:00,111.06,111.08,111.04,111.07,30918
2018/08/29,09:59:00,111.07,111.08,111.05,111.08,37021
2018/08/29,10:00:00,111.08,111.09,111.05,111.06,34065
2018/08/29,10:01:00,111.05,111.07,111.02,111.06,48835
2018/08/29,10:02:00,111.06,111.10,110.97,110.97,46742
2018/08/29,10:03:00,110.97,111.00,110.96,110.99,63884
2018/08/29,10:04:00,110.99,110.99,110.95,110.96,44022
2018/08/29,10:05:00,110.96,111.00,110.95,110.96,41233
2018/08/29,10:06:00,110.96,111.05,110.96,111.05,64516
2018/08/29,10:07:00,111.05,111.10,111.05,111.08,58723
2018/08/29,10:08:00,111.08,111.19,111.08,111.19,59616
2018/08/29,10:09:00,111.19,111.26,111.19,111.24,70561
2018/08/29,10:10:00,111.24,111.24,111.17,111.18,47876
2018/08/29,10:11:00,111.18,111.20,111.14,111.19,54615
2018/08/29,10:12:00,111.19,111.19,111.17,111.19,21375
2018/08/29,10:13:00,111.19,111.20,111.16,111.19,40602
2018/08/29,10:14:00,111.19,111.24,111.17,111.23,38983
2018/08/29,10:15:00,111.23,111.23,111.19,111.22,19851
2018/08/29,10:16:00,111.22,111.27,111.20,111.22,33769
2018/08/29,10:17:00,111.22,111.25,111.19,111.20,51198
2018/08/29,10:18:00,111.20,111.21,111.19,111.21,19670
2018/08/29,10:19:00,111.21,111.22,111.18,111.21,61330
2018/08/29,10:20:00,111.21,111.21,111.17,111.18,30047
2018/08/29,10:21:00,111.18,111.23,111.18,111.23,21422
2018/08/29,10:22:00,111.23,111.37,111.23,111.36,124796
2018/08/29,10:23:00,111.36,111.38,111.29,111.38,66886
2018/08/29,10:24:00,111.38,111.43,111.35,111.42,82071
2018/08/29,10:25:00,111.42,111.45,111.38,111.44,94284
2018/08/29,10:26:00,111.44,111.45,111.41,111.41,46740
2018/08/29,10:27:00,111.41,111.46,111.40,111.43,49202
2018/08/29,10:28:00,111.44,111.45,111.43,111.45,26101
2018/08/29,10:29:00,111.45,111.46,111.43,111.45,31796
2018/08/29,10:30:00,111.45,111.47,111.39,111.47,76308
2018/08/29,10:31:00,111.47,111.47,111.36,111.36,44744
2018/08/29,10:32:00,111.36,111.39,111.34,111.36,32251
2018/08/29,10:33:00,111.36,111.37,111.27,111.32,94227
2018/08/29,10:34:00,111.32,111.35,111.30,111.33,38379
2018/08/29,10:35:00,111.33,111.36,111.31,111.33,36593
2018/08/29,10:36:00,111.33,111.39,111.31,111.37,44503
2018/08/29,10:37:00,111.37,111.39,111.35,111.37,26729
2018/08/29,10:38:00,111.37,111.38,111.34,111.35,34041
2018/08/29,10:39:00,111.35,111.38,111.35,111.35,29301
2018/08/29,10:40:00,111.34,111.38,111.34,111.38,19320
2018/08/29,10:41:00,111.38,111.48,111.37,111.46,125011
2018/08/29,10:42:00,111.46,111.55,111.45,111.53,80955
2018/08/29,10:43:00,111.53,111.60,111.53,111.58,52193
2018/08/29,10:44:00,111.58,111.60,111.57,111.59,25618
2018/08/29,10:45:00,111.60,111.70,111.59,111.67,78631
2018/08/29,10:46:00,111.67,111.71,111.64,111.67,57394
2018/08/29,10:47:00,111.65,111.72,111.64,111.71,38183
2018/08/29,10:48:00,111.71,111.74,111.70,111.71,32701
2018/08/29,10:49:00,111.71,111.73,111.69,111.71,43902
2018/08/29,10:50:00,111.71,111.71,111.68,111.69,14914
2018/08/29,10:51:00,111.69,111.73,111.63,111.63,60197
2018/08/29,10:52:00,111.63,111.65,111.62,111.63,30864
2018/08/29,10:53:00,111.63,111.67,111.62,111.64,33577
2018/08/29,10:54:00,111.63,111.66,111.62,111.65,25593
2018/08/29,10:55:00,111.65,111.70,111.64,111.65,27946
2018/08/29,10:56:00,111.65,111.66,111.60,111.62,42449
2018/08/29,10:57:00,111.62,111.63,111.59,111.61,51690
2018/08/29,10:58:00,111.61,111.67,111.60,111.64,38339
2018/08/29,10:59:00,111.64,111.70,111.62,111.66,67507
2018/08/29,11:00:00,111.66,111.66,111.62,111.62,30567
2018/08/29,11:01:00,111.61,111.62,111.55,111.56,28638
2018/08/29,11:02:00,111.56,111.58,111.52,111.53,36868
2018/08/29,11:03:00,111.53,111.58,111.53,111.55,29602
2018/08/29,11:04:00,111.55,111.58,111.54,111.56,32974
2018/08/29,11:05:00,111.56,111.56,111.49,111.49,27421
2018/08/29,11:06:00,111.49,111.53,111.49,111.51,61260
2018/08/29,11:07:00,111.51,111.52,111.48,111.51,39112
2018/08/29,11:08:00,111.51,111.52,111.45,111.48,44283
2018/08/29,11:09:00,111.48,111.48,111.43,111.45,44475
2018/08/29,11:10:00,111.45,111.46,111.42,111.44,47320
2018/08/29,11:11:00,111.44,111.49,111.44,111.46,37937
2018/08/29,11:12:00,111.46,111.47,111.45,111.46,28685
2018/08/29,11:13:00,111.46,111.47,111.45,111.47,24368
2018/08/29,11:14:00,111.48,111.53,111.47,111.53,63859
2018/08/29,11:15:00,111.53,111.55,111.46,111.47,28156
2018/08/29,11:16:00,111.47,111.48,111.43,111.45,25943
2018/08/29,11:17:00,111.45,111.49,111.45,111.48,22043
2018/08/29,11:18:00,111.48,111.59,111.46,111.56,97957
2018/08/29,11:19:00,111.56,111.59,111.54,111.57,49440
2018/08/29,11:20:00,111.57,111.59,111.55,111.57,34493
2018/08/29,11:21:00,111.57,111.60,111.55,111.57,26499
2018/08/29,11:22:00,111.57,111.64,111.56,111.64,23275
2018/08/29,11:23:00,111.64,111.66,111.62,111.65,36336
2018/08/29,11:24:00,111.65,111.70,111.63,111.70,77020
2018/08/29,11:25:00,111.70,111.73,111.69,111.72,40899
2018/08/29,11:26:00,111.72,111.73,111.71,111.72,34578
2018/08/29,11:27:00,111.71,111.73,111.68,111.71,46346
2018/08/29,11:28:00,111.71,111.78,111.70,111.78,51022
2018/08/29,11:29:00,111.78,111.84,111.77,111.84,67612
2018/08/29,11:30:00,111.84,112.00,111.83,111.88,65301
2018/08/29,11:31:00,111.88,111.89,111.85,111.89,92357
2018/08/29,11:32:00,111.89,111.95,111.86,111.92,104965
2018/08/29,11:33:00,111.91,111.92,111.87,111.88,39309
2018/08/29,11:34:00,111.88,111.91,111.85,111.86,37405
2018/08/29,11:35:00,111.86,111.87,111.76,111.76,26158
2018/08/29,11:36:00,111.75,111.75,111.69,111.70,59182
2018/08/29,11:37:00,111.70,111.74,111.68,111.72,64721
2018/08/29,11:38:00,111.72,111.73,111.68,111.72,29871
2018/08/29,11:39:00,111.72,111.76,111.71,111.72,33836
2018/08/29,11:40:00,111.72,111.76,111.72,111.74,22679
2018/08/29,11:41:00,111.74,111.80,111.73,111.79,41113
2018/08/29,11:42:00,111.79,111.81,111.78,111.79,34671
2018/08/29,11:43:00,111.79,111.79,111.76,111.78,21360
2018/08/29,11:44:00,111.78,111.79,111.76,111.77,34934
2018/08/29,11:45:00,111.77,111.78,111.68,111.70,64394
2018/08/29,11:46:00,111.70,111.74,111.70,111.72,18285
2018/08/29,11:47:00,111.72,111.75,111.71,111.72,27447
2018/08/29,11:48:00,111.72,111.72,111.66,111.66,33276
2018/08/29,11:49:00,111.66,111.70,111.66,111.69,32493
2018/08/29,11:50:00,111.69,111.71,111.67,111.69,27887
2018/08/29,11:51:00,111.69,111.72,111.67,111.70,26141
2018/08/29,11:52:00,111.70,111.71,111.68,111.71,19041
2018/08/29,11:53:00,111.71,111.72,111.69,111.71,14744
2018/08/29,11:54:00,111.71,111.71,111.68,111.70,26375
2018/08/29,11:55:00,111.70,111.75,111.70,111.74,35552
2018/08/29,11:56:00,111.74,111.74,111.71,111.74,18076
2018/08/29,11:57:00,111.74,111.77,111.73,111.76,30029
2018/08/29,11:58:00,111.76,111.78,111.75,111.75,13888
2018/08/29,11:59:00,111.75,111.76,111.73,111.75,21149
2018/08/29,12:00:00,111.75,111.77,111.75,111.76,24030
2018/08/29,12:01:00,111.76,111.77,111.74,111.75,25727
2018/08/29,12:02:00,111.75,111.75,111.70,111.70,21576
2018/08/29,12:03:00,111.70,111.74,111.62,111.65,48486
2018/08/29,12:04:00,111.65,111.65,111.59,111.60,31607
2018/08/29,12:05:00,111.60,111.64,111.59,111.63,21872
2018/08/29,12:06:00,111.62,111.62,111.59,111.60,41558
2018/08/29,12:07:00,111.60,111.60,111.54,111.56,55455
2018/08/29,12:08:00,111.56,111.57,111.54,111.56,29621
2018/08/29,12:09:00,111.56,111.56,111.54,111.55,26490
2018/08/29,12:10:00,111.55,111.56,111.52,111.53,38750
2018/08/29,12:11:00,111.53,111.53,111.51,111.52,12478
2018/08/29,12:12:00,111.52,111.58,111.52,111.58,23183
2018/08/29,12:13:00,111.58,111.59,111.54,111.57,24681
2018/08/29,12:14:00,111.57,111.60,111.56,111.60,24458
2018/08/29,12:15:00,111.60,111.66,111.60,111.66,21427
2018/08/29,12:16:00,111.66,111.67,111.62,111.62,39889
2018/08/29,12:17:00,111.62,111.64,111.58,111.60,46533
2018/08/29,12:18:00,111.59,111.59,111.56,111.57,18952
2018/08/29,12:19:00,111.58,111.61,111.57,111.59,27953
2018/08/29,12:20:00,111.59,111.61,111.57,111.57,25047
2018/08/29,12:21:00,111.57,111.58,111.55,111.56,20740
2018/08/29,12:22:00,111.54,111.57,111.51,111.51,34243
2018/08/29,12:23:00,111.51,111.53,111.51,111.51,13119
2018/08/29,12:24:00,111.51,111.54,111.51,111.54,17867
2018/08/29,12:25:00,111.54,111.67,111.51,111.54,425989
2018/08/29,12:26:00,111.54,111.60,111.54,111.57,27317
2018/08/29,12:27:00,111.57,111.61,111.57,111.61,18261
2018/08/29,12:28:00,111.60,111.61,111.60,111.60,8773
2018/08/29,12:29:00,111.60,111.62,111.59,111.59,29067
2018/08/29,12:30:00,111.59,111.60,111.54,111.55,15856
2018/08/29,12:31:00,111.55,111.56,111.54,111.55,18601
2018/08/29,12:32:00,111.55,111.55,111.53,111.55,20468
2018/08/29,12:33:00,111.55,111.58,111.54,111.58,23116
2018/08/29,12:34:00,111.58,111.62,111.58,111.61,30227
2018/08/29,12:35:00,111.61,111.62,111.60,111.60,28249
2018/08/29,12:36:00,111.59,111.61,111.59,111.61,38892
2018/08/29,12:37:00,111.61,111.64,111.60,111.61,22914
2018/08/29,12:38:00,111.60,111.61,111.57,111.58,14175
2018/08/29,12:39:00,111.58,111.59,111.55,111.55,15010
2018/08/29,12:40:00,111.55,111.56,111.55,111.55,23850
2018/08/29,12:41:00,111.55,111.56,111.51,111.53,23904
2018/08/29,12:42:00,111.53,111.56,111.52,111.56,19244
2018/08/29,12:43:00,111.57,111.59,111.54,111.56,30828
2018/08/29,12:44:00,111.56,111.59,111.55,111.58,29784
2018/08/29,12:45:00,111.58,111.64,111.58,111.61,21883
2018/08/29,12:46:00,111.62,111.67,111.61,111.64,34990
2018/08/29,12:47:00,111.64,111.65,111.60,111.61,31845
2018/08/29,12:48:00,111.61,111.67,111.60,111.67,40726
2018/08/29,12:49:00,111.66,111.70,111.66,111.66,35607
2018/08/29,12:50:00,111.66,111.68,111.65,111.67,16978
2018/08/29,12:51:00,111.67,111.67,111.65,111.65,13788
2018/08/29,12:52:00,111.65,111.65,111.64,111.64,12052
2018/08/29,12:53:00,111.64,111.64,111.61,111.62,27389
2018/08/29,12:54:00,111.62,111.67,111.61,111.67,26625
2018/08/29,12:55:00,111.66,111.68,111.65,111.66,32344
2018/08/29,12:56:00,111.66,111.68,111.66,111.68,11519
2018/08/29,12:57:00,111.68,111.68,111.65,111.65,11669
2018/08/29,12:58:00,111.64,111.65,111.63,111.63,21919
2018/08/29,12:59:00,111.63,111.66,111.63,111.65,19191
2018/08/29,13:00:00,111.65,111.68,111.65,111.67,10564
2018/08/29,13:01:00,111.67,111.67,111.64,111.65,22784
2018/08/29,13:02:00,111.65,111.67,111.64,111.65,19836
2018/08/29,13:03:00,111.65,111.67,111.65,111.66,23509
2018/08/29,13:04:00,111.66,111.67,111.65,111.65,9752
2018/08/29,13:05:00,111.65,111.67,111.63,111.64,23359
2018/08/29,13:06:00,111.64,111.65,111.60,111.61,23728
2018/08/29,13:07:00,111.61,111.64,111.60,111.62,42311
2018/08/29,13:08:00,111.62,111.62,111.61,111.62,11431
2018/08/29,13:09:00,111.62,111.62,111.60,111.62,18156
2018/08/29,13:10:00,111.62,111.62,111.59,111.61,28775
2018/08/29,13:11:00,111.61,111.61,111.55,111.56,33200
2018/08/29,13:12:00,111.56,111.57,111.55,111.56,9576
2018/08/29,13:13:00,111.56,111.58,111.56,111.58,11515
2018/08/29,13:14:00,111.58,111.59,111.57,111.58,11683
2018/08/29,13:15:00,111.58,111.58,111.57,111.58,7032
2018/08/29,13:16:00,111.58,111.59,111.56,111.56,18082
2018/08/29,13:17:00,111.55,111.57,111.54,111.55,23866
2018/08/29,13:18:00,111.55,111.55,111.53,111.55,19715
2018/08/29,13:19:00,111.55,111.57,111.54,111.56,23867
2018/08/29,13:20:00,111.56,111.57,111.55,111.56,16692
2018/08/29,13:21:00,111.56,111.56,111.51,111.51,26605
2018/08/29,13:22:00,111.51,111.53,111.51,111.52,27264
2018/08/29,13:23:00,111.52,111.54,111.51,111.51,15543
2018/08/29,13:24:00,111.51,111.52,111.51,111.52,13593
2018/08/29,13:25:00,111.52,111.56,111.51,111.55,32001
2018/08/29,13:26:00,111.55,111.58,111.54,111.58,11578
2018/08/29,13:27:00,111.58,111.59,111.57,111.58,13793
2018/08/29,13:28:00,111.58,111.60,111.58,111.59,9658
2018/08/29,13:29:00,111.59,111.60,111.57,111.60,17822
2018/08/29,13:30:00,111.60,111.62,111.59,111.60,15482
2018/08/29,13:31:00,111.61,111.61,111.59,111.59,41610
2018/08/29,13:32:00,111.60,111.61,111.58,111.61,19088
2018/08/29,13:33:00,111.61,111.63,111.59,111.59,25429
2018/08/29,13:34:00,111.59,111.60,111.58,111.59,33279
2018/08/29,13:35:00,111.59,111.61,111.58,111.61,18521
2018/08/29,13:36:00,111.61,111.63,111.60,111.61,52648
2018/08/29,13:37:00,111.61,111.62,111.59,111.62,14936
2018/08/29,13:38:00,111.62,111.64,111.61,111.63,24931
2018/08/29,13:39:00,111.63,111.64,111.61,111.61,27199
2018/08/29,13:40:00,111.61,111.62,111.60,111.61,12496
2018/08/29,13:41:00,111.61,111.61,111.60,111.61,11948
2018/08/29,13:42:00,111.61,111.62,111.60,111.61,23567
2018/08/29,13:43:00,111.61,111.61,111.60,111.60,20969
2018/08/29,13:44:00,111.60,111.62,111.60,111.61,34395
2018/08/29,13:45:00,111.61,111.61,111.60,111.60,5282
2018/08/29,13:46:00,111.60,111.61,111.60,111.60,16040
2018/08/29,13:47:00,111.60,111.61,111.56,111.56,16615
2018/08/29,13:48:00,111.56,111.57,111.56,111.56,18044
2018/08/29,13:49:00,111.55,111.57,111.55,111.55,36560
2018/08/29,13:50:00,111.55,111.57,111.55,111.55,24192
2018/08/29,13:51:00,111.55,111.57,111.54,111.56,38568
2018/08/29,13:52:00,111.55,111.58,111.55,111.58,13183
2018/08/29,13:53:00,111.58,111.58,111.56,111.58,15745
2018/08/29,13:54:00,111.58,111.59,111.58,111.59,13601
2018/08/29,13:55:00,111.59,111.60,111.58,111.60,16177
2018/08/29,13:56:00,111.60,111.61,111.59,111.60,22449
2018/08/29,13:57:00,111.60,111.61,111.60,111.60,15361
2018/08/29,13:58:00,111.60,111.63,111.60,111.63,28470
2018/08/29,13:59:00,111.63,111.63,111.58,111.59,24442
2018/08/29,14:00:00,111.59,111.59,111.57,111.58,28991
2018/08/29,14:01:00,111.58,111.61,111.58,111.60,33780
2018/08/29,14:02:00,111.60,111.60,111.54,111.54,19965
2018/08/29,14:03:00,111.54,111.55,111.52,111.55,12974
2018/08/29,14:04:00,111.55,111.57,111.55,111.56,13412
2018/08/29,14:05:00,111.57,111.59,111.56,111.58,117038
2018/08/29,14:06:00,111.58,111.59,111.57,111.58,24674
2018/08/29,14:07:00,111.58,111.58,111.55,111.57,23379
2018/08/29,14:08:00,111.56,111.58,111.56,111.58,15121
2018/08/29,14:09:00,111.58,111.59,111.57,111.59,19551
2018/08/29,14:10:00,111.59,111.59,111.58,111.59,17294
2018/08/29,14:11:00,111.59,111.59,111.58,111.59,21932
2018/08/29,14:12:00,111.59,111.59,111.54,111.54,18371
2018/08/29,14:13:00,111.54,111.57,111.54,111.56,26423
2018/08/29,14:14:00,111.56,111.58,111.55,111.58,8948
2018/08/29,14:15:00,111.58,111.60,111.57,111.59,22422
2018/08/29,14:16:00,111.60,111.61,111.56,111.56,17089
2018/08/29,14:17:00,111.56,111.57,111.54,111.54,16566
2018/08/29,14:18:00,111.54,111.55,111.51,111.52,18087
2018/08/29,14:19:00,111.52,111.52,111.51,111.51,114863
2018/08/29,14:20:00,111.51,111.52,111.50,111.50,45274
2018/08/29,14:21:00,111.50,111.51,111.50,111.51,13527
2018/08/29,14:22:00,111.51,111.53,111.50,111.51,35934
2018/08/29,14:23:00,111.51,111.55,111.51,111.53,51935
2018/08/29,14:24:00,111.53,111.53,111.52,111.53,20663
2018/08/29,14:25:00,111.53,111.54,111.52,111.54,18594
2018/08/29,14:26:00,111.54,111.55,111.53,111.53,22931
2018/08/29,14:27:00,111.53,111.53,111.51,111.52,16315
2018/08/29,14:28:00,111.52,111.53,111.51,111.52,24781
2018/08/29,14:29:00,111.52,111.52,111.51,111.51,22201
2018/08/29,14:30:00,111.51,111.52,111.51,111.52,33167
2018/08/29,14:31:00,111.52,111.52,111.51,111.51,28644
2018/08/29,14:32:00,111.51,111.53,111.51,111.52,36270
2018/08/29,14:33:00,111.52,111.53,111.51,111.51,32080
2018/08/29,14:34:00,111.51,111.52,111.51,111.52,10211
2018/08/29,14:35:00,111.52,111.54,111.51,111.53,35195
2018/08/29,14:36:00,111.53,111.59,111.53,111.59,50151
2018/08/29,14:37:00,111.59,111.61,111.55,111.55,34826
2018/08/29,14:38:00,111.55,111.57,111.53,111.56,38042
2018/08/29,14:39:00,111.56,111.58,111.55,111.57,35672
2018/08/29,14:40:00,111.57,111.57,111.56,111.57,12868
2018/08/29,14:41:00,111.57,111.57,111.54,111.55,19571
2018/08/29,14:42:00,111.55,111.58,111.54,111.55,40920
2018/08/29,14:43:00,111.56,111.56,111.55,111.55,39009
2018/08/29,14:44:00,111.55,111.56,111.55,111.55,9477
2018/08/29,14:45:00,111.55,111.56,111.55,111.55,19535
2018/08/29,14:46:00,111.55,111.56,111.55,111.55,29961
2018/08/29,14:47:00,111.55,111.58,111.55,111.57,76737
2018/08/29,14:48:00,111.57,111.57,111.55,111.57,25530
2018/08/29,14:49:00,111.57,111.57,111.56,111.56,15712
2018/08/29,14:50:00,111.56,111.57,111.55,111.56,27999
2018/08/29,14:51:00,111.56,111.57,111.55,111.56,18338
2018/08/29,14:52:00,111.56,111.57,111.56,111.57,6107
2018/08/29,14:53:00,111.57,111.59,111.56,111.58,54072
2018/08/29,14:54:00,111.59,111.63,111.59,111.63,44639
2018/08/29,14:55:00,111.63,111.63,111.60,111.62,21683
2018/08/29,14:56:00,111.63,111.63,111.59,111.61,58949
2018/08/29,14:57:00,111.61,111.61,111.59,111.60,23484
2018/08/29,14:58:00,111.60,111.62,111.60,111.62,14600
2018/08/29,14:59:00,111.62,111.63,111.61,111.61,10096
2018/08/29,15:00:00,111.61,111.62,111.60,111.61,16757
2018/08/29,15:01:00,111.61,111.66,111.61,111.64,49749
2018/08/29,15:02:00,111.65,111.66,111.63,111.66,34881
2018/08/29,15:03:00,111.66,111.66,111.64,111.65,57575
2018/08/29,15:04:00,111.64,111.66,111.63,111.66,80547
2018/08/29,15:05:00,111.66,111.66,111.65,111.65,10524
2018/08/29,15:06:00,111.66,111.67,111.65,111.66,43364
2018/08/29,15:07:00,111.66,111.67,111.65,111.66,21654
2018/08/29,15:08:00,111.66,111.66,111.64,111.65,46337
2018/08/29,15:09:00,111.66,111.67,111.65,111.66,18968
2018/08/29,15:10:00,111.67,111.70,111.66,111.70,46334
2018/08/29,15:11:00,111.69,111.71,111.69,111.70,27058
2018/08/29,15:12:00,111.70,111.75,111.70,111.75,47666
2018/08/29,15:13:00,111.75,111.76,111.71,111.74,40710
2018/08/29,15:14:00,111.74,111.77,111.73,111.77,27193
2018/08/29,15:15:00,111.77,111.80,111.76,111.78,27488
2018/08/29,15:16:00,111.78,111.79,111.78,111.78,32488
2018/08/29,15:17:00,111.78,111.80,111.77,111.79,28180
2018/08/29,15:18:00,111.79,111.80,111.77,111.77,16547
2018/08/29,15:19:00,111.77,111.78,111.76,111.76,28676
2018/08/29,15:20:00,111.77,111.78,111.77,111.77,10589
2018/08/29,15:21:00,111.77,111.78,111.76,111.76,19673
2018/08/29,15:22:00,111.76,111.77,111.74,111.74,46549
2018/08/29,15:23:00,111.74,111.78,111.74,111.75,90077
2018/08/29,15:24:00,111.74,111.76,111.73,111.74,38663
2018/08/29,15:25:00,111.74,111.74,111.69,111.70,27842
2018/08/29,15:26:00,111.70,111.71,111.64,111.66,53286
2018/08/29,15:27:00,111.66,111.67,111.65,111.66,30579
2018/08/29,15:28:00,111.67,111.69,111.66,111.69,55127
2018/08/29,15:29:00,111.69,111.71,111.68,111.71,21578
2018/08/29,15:30:00,111.71,111.71,111.68,111.68,39439
2018/08/29,15:31:00,111.68,111.77,111.68,111.73,65508
2018/08/29,15:32:00,111.73,111.76,111.72,111.76,38775
2018/08/29,15:33:00,111.76,111.77,111.75,111.77,33798
2018/08/29,15:34:00,111.77,111.79,111.75,111.77,45424
2018/08/29,15:35:00,111.77,111.78,111.74,111.76,68804
2018/08/29,15:36:00,111.76,111.78,111.76,111.77,39435
2018/08/29,15:37:00,111.77,111.78,111.74,111.75,60942
2018/08/29,15:38:00,111.75,111.79,111.75,111.78,45653
2018/08/29,15:39:00,111.79,111.81,111.78,111.79,51947
2018/08/29,15:40:00,111.79,111.79,111.75,111.76,59769
2018/08/29,15:41:00,111.77,111.78,111.75,111.77,55819
2018/08/29,15:42:00,111.77,111.77,111.75,111.75,19929
2018/08/29,15:43:00,111.76,111.77,111.75,111.77,56405
2018/08/29,15:44:00,111.77,111.77,111.73,111.76,135473
2018/08/29,15:45:00,111.76,111.78,111.76,111.77,79115
2018/08/29,15:46:00,111.78,111.82,111.77,111.80,340348
2018/08/29,15:47:00,111.80,111.81,111.76,111.77,44083
2018/08/29,15:48:00,111.77,111.80,111.75,111.77,117646
2018/08/29,15:49:00,111.77,111.77,111.74,111.76,83328
2018/08/29,15:50:00,111.75,111.79,111.75,111.79,64471
2018/08/29,15:51:00,111.79,111.90,111.75,111.76,248160
2018/08/29,15:52:00,111.76,111.78,111.75,111.76,79721
2018/08/29,15:53:00,111.76,111.77,111.74,111.75,138024
2018/08/29,15:54:00,111.75,111.79,111.75,111.77,81946
2018/08/29,15:55:00,111.77,111.82,111.77,111.82,77440
2018/08/29,15:56:00,111.82,111.86,111.81,111.86,179012
2018/08/29,15:57:00,111.86,111.89,111.84,111.87,145167
2018/08/29,15:58:00,111.87,111.88,111.81,111.83,158996
2018/08/29,15:59:00,111.83,111.88,111.82,111.87,160041
2018/08/29,16:00:00,111.87,112.03,111.83,112.02,873157
2018/08/30,09:31:00,111.67,111.89,111.61,111.73,259877
2018/08/30,09:32:00,111.72,111.76,111.63,111.68,93863
2018/08/30,09:33:00,111.68,111.75,111.62,111.72,98161
2018/08/30,09:34:00,111.72,111.76,111.63,111.67,90929
2018/08/30,09:35:00,111.66,111.80,111.65,111.79,82196
2018/08/30,09:36:00,111.79,111.82,111.75,111.77,99424
2018/08/30,09:37:00,111.77,111.78,111.69,111.69,63067
2018/08/30,09:38:00,111.69,111.73,111.66,111.72,52558
2018/08/30,09:39:00,111.72,111.76,111.59,111.60,78741
2018/08/30,09:40:00,111.60,111.67,111.55,111.65,89880
2018/08/30,09:41:00,111.65,111.78,111.65,111.67,78211
2018/08/30,09:42:00,111.67,111.74,111.65,111.72,53298
2018/08/30,09:43:00,111.72,111.80,111.71,111.78,47380
2018/08/30,09:44:00,111.78,111.79,111.73,111.76,52747
2018/08/30,09:45:00,111.76,111.88,111.75,111.87,67219
2018/08/30,09:46:00,111.87,111.97,111.84,111.95,62117
2018/08/30,09:47:00,111.95,111.98,111.88,111.89,49957
2018/08/30,09:48:00,111.89,111.90,111.76,111.80,55018
2018/08/30,09:49:00,111.80,111.89,111.79,111.87,55796
2018/08/30,09:50:00,111.87,111.89,111.81,111.84,62643
2018/08/30,09:51:00,111.84,111.88,111.77,111.86,58860
2018/08/30,09:52:00,111.86,111.97,111.85,111.97,30634
2018/08/30,09:53:00,111.97,111.98,111.87,111.94,69796
2018/08/30,09:54:00,111.94,111.98,111.93,111.94,59619
2018/08/30,09:55:00,111.93,112.02,111.92,111.95,123791
2018/08/30,09:56:00,111.95,111.98,111.93,111.95,62947
2018/08/30,09:57:00,111.95,111.96,111.89,111.89,63681
2018/08/30,09:58:00,111.89,111.90,111.77,111.79,110390
2018/08/30,09:59:00,111.79,111.82,111.75,111.77,82497
2018/08/30,10:00:00,111.77,111.78,111.73,111.73,62695
2018/08/30,10:01:00,111.73,111.81,111.71,111.80,130115
2018/08/30,10:02:00,111.80,111.90,111.80,111.89,58127
2018/08/30,10:03:00,111.89,111.91,111.86,111.87,71239
2018/08/30,10:04:00,111.87,111.92,111.87,111.91,65355
2018/08/30,10:05:00,111.91,111.92,111.85,111.86,65029
2018/08/30,10:06:00,111.86,111.89,111.82,111.86,56059
2018/08/30,10:07:00,111.87,111.91,111.87,111.90,92883
2018/08/30,10:08:00,111.89,111.94,111.88,111.92,66614
2018/08/30,10:09:00,111.92,112.00,111.90,112.00,73037
2018/08/30,10:10:00,112.00,112.05,111.98,111.99,92185
2018/08/30,10:11:00,112.00,112.02,111.98,112.02,42189
2018/08/30,10:12:00,112.02,112.04,111.98,111.98,33243
2018/08/30,10:13:00,111.98,112.04,111.97,112.02,41343
2018/08/30,10:14:00,112.02,112.06,112.01,112.05,48426
2018/08/30,10:15:00,112.05,112.08,112.04,112.06,49254
2018/08/30,10:16:00,112.06,112.09,112.03,112.06,49542
2018/08/30,10:17:00,112.06,112.06,112.01,112.04,51789
2018/08/30,10:18:00,112.04,112.09,112.03,112.06,34915
2018/08/30,10:19:00,112.06,112.20,112.06,112.20,97348
2018/08/30,10:20:00,112.20,112.25,112.16,112.23,66284
2018/08/30,10:21:00,112.22,112.29,112.22,112.26,82355
2018/08/30,10:22:00,112.26,112.28,112.23,112.24,70467
2018/08/30,10:23:00,112.24,112.25,112.13,112.15,81605
2018/08/30,10:24:00,112.15,112.21,112.14,112.16,70675
2018/08/30,10:25:00,112.16,112.24,112.15,112.22,87687
2018/08/30,10:26:00,112.21,112.21,112.14,112.17,140521
2018/08/30,10:27:00,112.17,112.22,112.17,112.19,52808
2018/08/30,10:28:00,112.19,112.20,112.14,112.14,50894
2018/08/30,10:29:00,112.14,112.14,112.09,112.10,38841
2018/08/30,10:30:00,112.10,112.16,112.10,112.13,44764
2018/08/30,10:31:00,112.12,112.19,112.11,112.16,41541
2018/08/30,10:32:00,112.16,112.17,112.00,112.01,60732
2018/08/30,10:33:00,112.00,112.09,111.97,112.09,53332
2018/08/30,10:34:00,112.08,112.09,112.00,112.02,80057
2018/08/30,10:35:00,112.02,112.14,112.01,112.14,71125
2018/08/30,10:36:00,112.14,112.20,112.10,112.20,62602
2018/08/30,10:37:00,112.20,112.20,112.12,112.13,99553
2018/08/30,10:38:00,112.13,112.16,112.12,112.13,69513
2018/08/30,10:39:00,112.13,112.18,112.13,112.18,35570
2018/08/30,10:40:00,112.19,112.24,112.16,112.24,45905
2018/08/30,10:41:00,112.24,112.29,112.21,112.29,64461
2018/08/30,10:42:00,112.29,112.32,112.24,112.25,83071
2018/08/30,10:43:00,112.25,112.33,112.25,112.29,81649
2018/08/30,10:44:00,112.29,112.29,112.25,112.25,47181
2018/08/30,10:45:00,112.26,112.30,112.21,112.29,81712
2018/08/30,10:46:00,112.30,112.31,112.25,112.28,54336
2018/08/30,10:47:00,112.28,112.34,112.26,112.34,88590
2018/08/30,10:48:00,112.34,112.42,112.33,112.38,56715
2018/08/30,10:49:00,112.38,112.43,112.37,112.43,46477
2018/08/30,10:50:00,112.44,112.44,112.38,112.39,42505
2018/08/30,10:51:00,112.39,112.40,112.38,112.39,30942
2018/08/30,10:52:00,112.39,112.42,112.38,112.42,29967
2018/08/30,10:53:00,112.42,112.42,112.36,112.36,31962
2018/08/30,10:54:00,112.36,112.40,112.36,112.39,32563
2018/08/30,10:55:00,112.39,112.42,112.36,112.37,57901
2018/08/30,10:56:00,112.37,112.44,112.37,112.41,72242
2018/08/30,10:57:00,112.41,112.48,112.41,112.47,47554
2018/08/30,10:58:00,112.47,112.50,112.39,112.39,73764
2018/08/30,10:59:00,112.39,112.43,112.38,112.42,41206
2018/08/30,11:00:00,112.41,112.43,112.39,112.42,32297
2018/08/30,11:01:00,112.42,112.47,112.42,112.46,33439
2018/08/30,11:02:00,112.46,112.50,112.46,112.47,45059
2018/08/30,11:03:00,112.47,112.49,112.45,112.49,36465
2018/08/30,11:04:00,112.49,112.51,112.47,112.51,64607
2018/08/30,11:05:00,112.52,112.52,112.47,112.47,112019
2018/08/30,11:06:00,112.47,112.47,112.30,112.33,103808
2018/08/30,11:07:00,112.33,112.33,112.23,112.27,88800
2018/08/30,11:08:00,112.27,112.28,112.21,112.23,123808
2018/08/30,11:09:00,112.23,112.27,112.21,112.26,56228
2018/08/30,11:10:00,112.26,112.30,112.25,112.28,42973
2018/08/30,11:11:00,112.28,112.35,112.28,112.34,64942
2018/08/30,11:12:00,112.34,112.35,112.27,112.31,59936
2018/08/30,11:13:00,112.31,112.33,112.29,112.30,37035
2018/08/30,11:14:00,112.30,112.36,112.30,112.35,49100
2018/08/30,11:15:00,112.34,112.39,112.33,112.36,55006
2018/08/30,11:16:00,112.36,112.42,112.36,112.37,44938
2018/08/30,11:17:00,112.37,112.40,112.35,112.36,25380
2018/08/30,11:18:00,112.36,112.37,112.33,112.36,10134
2018/08/30,11:19:00,112.36,112.37,112.34,112.37,16672
2018/08/30,11:20:00,112.37,112.38,112.27,112.28,39997
2018/08/30,11:21:00,112.28,112.30,112.24,112.25,30327
2018/08/30,11:22:00,112.25,112.26,112.23,112.23,25640
2018/08/30,11:23:00,112.23,112.26,112.21,112.24,37191
2018/08/30,11:24:00,112.24,112.26,112.17,112.23,65105
2018/08/30,11:25:00,112.23,112.28,112.22,112.26,60272
2018/08/30,11:26:00,112.26,112.32,112.26,112.27,57651
2018/08/30,11:27:00,112.27,112.32,112.25,112.31,45150
2018/08/30,11:28:00,112.31,112.31,112.24,112.27,69789
2018/08/30,11:29:00,112.27,112.28,112.25,112.26,38685
2018/08/30,11:30:00,112.25,112.27,112.25,112.25,31656
2018/08/30,11:31:00,112.26,112.28,112.24,112.28,14822
2018/08/30,11:32:00,112.28,112.32,112.28,112.32,21517
2018/08/30,11:33:00,112.32,112.35,112.32,112.35,26216
2018/08/30,11:34:00,112.35,112.37,112.34,112.35,13119
2018/08/30,11:35:00,112.35,112.37,112.31,112.37,36515
2018/08/30,11:36:00,112.37,112.39,112.32,112.33,31923
2018/08/30,11:37:00,112.33,112.36,112.33,112.35,26227
2018/08/30,11:38:00,112.35,112.35,112.28,112.28,42569
2018/08/30,11:39:00,112.28,112.29,112.21,112.22,64105
2018/08/30,11:40:00,112.22,112.24,112.20,112.24,33615
2018/08/30,11:41:00,112.24,112.25,112.20,112.20,91320
2018/08/30,11:42:00,112.20,112.33,112.20,112.32,45196
2018/08/30,11:43:00,112.32,112.36,112.29,112.35,40001
2018/08/30,11:44:00,112.35,112.35,112.29,112.30,19543
2018/08/30,11:45:00,112.30,112.30,112.25,112.27,21008
2018/08/30,11:46:00,112.27,112.35,112.26,112.31,38424
2018/08/30,11:47:00,112.31,112.35,112.29,112.35,22494
2018/08/30,11:48:00,112.35,112.38,112.34,112.37,79370
2018/08/30,11:49:00,112.37,112.45,112.37,112.42,45309
2018/08/30,11:50:00,112.42,112.45,112.40,112.41,50887
2018/08/30,11:51:00,112.41,112.46,112.40,112.43,52970
2018/08/30,11:52:00,112.43,112.43,112.39,112.43,22328
2018/08/30,11:53:00,112.43,112.44,112.38,112.40,21834
2018/08/30,11:54:00,112.41,112.41,112.38,112.40,11766
2018/08/30,11:55:00,112.40,112.40,112.38,112.39,33099
2018/08/30,11:56:00,112.39,112.41,112.38,112.39,19926
2018/08/30,11:57:00,112.39,112.40,112.36,112.39,20505
2018/08/30,11:58:00,112.39,112.40,112.36,112.40,38556
2018/08/30,11:59:00,112.40,112.42,112.37,112.37,13865
2018/08/30,12:00:00,112.37,112.42,112.37,112.42,36698
2018/08/30,12:01:00,112.42,112.43,112.39,112.41,54286
2018/08/30,12:02:00,112.41,112.45,112.39,112.45,18893
2018/08/30,12:03:00,112.44,112.50,112.44,112.50,25190
2018/08/30,12:04:00,112.50,112.50,112.46,112.48,52383
2018/08/30,12:05:00,112.48,112.49,112.46,112.48,12104
2018/08/30,12:06:00,112.48,112.48,112.44,112.48,39109
2018/08/30,12:07:00,112.48,112.48,112.44,112.45,32483
2018/08/30,12:08:00,112.44,112.46,112.44,112.45,14082
2018/08/30,12:09:00,112.46,112.47,112.45,112.45,31232
2018/08/30,12:10:00,112.45,112.46,112.38,112.38,38435
2018/08/30,12:11:00,112.38,112.41,112.36,112.40,32946
2018/08/30,12:12:00,112.39,112.43,112.38,112.41,47700
2018/08/30,12:13:00,112.41,112.47,112.41,112.47,44269
2018/08/30,12:14:00,112.47,112.47,112.45,112.46,42989
2018/08/30,12:15:00,112.46,112.49,112.45,112.47,21602
2018/08/30,12:16:00,112.46,112.47,112.43,112.43,15458
2018/08/30,12:17:00,112.43,112.48,112.41,112.48,20330
2018/08/30,12:18:00,112.48,112.49,112.42,112.47,51706
2018/08/30,12:19:00,112.46,112.48,112.44,112.45,23777
2018/08/30,12:20:00,112.45,112.47,112.39,112.40,30209
2018/08/30,12:21:00,112.40,112.42,112.39,112.41,23225
2018/08/30,12:22:00,112.41,112.44,112.39,112.42,19467
2018/08/30,12:23:00,112.42,112.43,112.40,112.41,21915
2018/08/30,12:24:00,112.41,112.46,112.41,112.46,15253
2018/08/30,12:25:00,112.45,112.45,112.42,112.43,16037
2018/08/30,12:26:00,112.42,112.43,112.41,112.42,17078
2018/08/30,12:27:00,112.42,112.44,112.42,112.42,17031
2018/08/30,12:28:00,112.42,112.44,112.41,112.43,36633
2018/08/30,12:29:00,112.43,112.47,112.43,112.45,41853
2018/08/30,12:30:00,112.45,112.45,112.41,112.42,35838
2018/08/30,12:31:00,112.42,112.45,112.42,112.43,10733
2018/08/30,12:32:00,112.42,112.47,112.42,112.45,26443
2018/08/30,12:33:00,112.45,112.47,112.44,112.46,21474
2018/08/30,12:34:00,112.46,112.47,112.45,112.46,26084
2018/08/30,12:35:00,112.46,112.53,112.46,112.52,51973
2018/08/30,12:36:00,112.52,112.55,112.52,112.53,59484
2018/08/30,12:37:00,112.52,112.56,112.52,112.56,30458
2018/08/30,12:38:00,112.56,112.57,112.54,112.56,21159
2018/08/30,12:39:00,112.55,112.56,112.50,112.50,19298
2018/08/30,12:40:00,112.50,112.51,112.48,112.49,12056
2018/08/30,12:41:00,112.50,112.52,112.50,112.52,14443
2018/08/30,12:42:00,112.52,112.54,112.51,112.52,13774
2018/08/30,12:43:00,112.51,112.52,112.48,112.49,40720
2018/08/30,12:44:00,112.49,112.50,112.47,112.48,15659
2018/08/30,12:45:00,112.48,112.48,112.47,112.48,7877
2018/08/30,12:46:00,112.48,112.48,112.45,112.45,27478
2018/08/30,12:47:00,112.45,112.46,112.41,112.43,29709
2018/08/30,12:48:00,112.43,112.44,112.41,112.42,26440
2018/08/30,12:49:00,112.42,112.43,112.38,112.39,24170
2018/08/30,12:50:00,112.39,112.42,112.39,112.42,27752
2018/08/30,12:51:00,112.42,112.46,112.41,112.45,38283
2018/08/30,12:52:00,112.45,112.48,112.43,112.48,82731
2018/08/30,12:53:00,112.48,112.50,112.45,112.47,32297
2018/08/30,12:54:00,112.46,112.48,112.46,112.48,9153
2018/08/30,12:55:00,112.48,112.48,112.45,112.46,12353
2018/08/30,12:56:00,112.46,112.46,112.45,112.46,5773
2018/08/30,12:57:00,112.46,112.48,112.45,112.48,19325
2018/08/30,12:58:00,112.48,112.50,112.48,112.48,17823
2018/08/30,12:59:00,112.48,112.49,112.47,112.48,9719
2018/08/30,13:00:00,112.48,112.49,112.47,112.49,11455
2018/08/30,13:01:00,112.49,112.50,112.48,112.49,12708
2018/08/30,13:02:00,112.49,112.49,112.47,112.48,11269
2018/08/30,13:03:00,112.48,112.50,112.48,112.50,13041
2018/08/30,13:04:00,112.50,112.52,112.49,112.50,31959
2018/08/30,13:05:00,112.50,112.51,112.49,112.49,18957
2018/08/30,13:06:00,112.49,112.52,112.49,112.52,20774
2018/08/30,13:07:00,112.52,112.52,112.47,112.48,48369
2018/08/30,13:08:00,112.48,112.49,112.46,112.47,64481
2018/08/30,13:09:00,112.47,112.50,112.45,112.48,41671
2018/08/30,13:10:00,112.49,112.54,112.48,112.53,25837
2018/08/30,13:11:00,112.54,112.58,112.54,112.57,29010
2018/08/30,13:12:00,112.57,112.58,112.56,112.58,23763
2018/08/30,13:13:00,112.58,112.58,112.55,112.57,36330
2018/08/30,13:14:00,112.57,112.59,112.57,112.57,24503
2018/08/30,13:15:00,112.57,112.58,112.55,112.56,13059
2018/08/30,13:16:00,112.57,112.59,112.56,112.58,22239
2018/08/30,13:17:00,112.58,112.59,112.57,112.58,14763
2018/08/30,13:18:00,112.58,112.61,112.57,112.60,23093
2018/08/30,13:19:00,112.60,112.61,112.59,112.61,20579
2018/08/30,13:20:00,112.61,112.61,112.57,112.58,34162
2018/08/30,13:21:00,112.58,112.61,112.57,112.57,26927
2018/08/30,13:22:00,112.57,112.58,112.57,112.57,20968
2018/08/30,13:23:00,112.57,112.57,112.55,112.56,16004
2018/08/30,13:24:00,112.56,112.56,112.52,112.53,31267
2018/08/30,13:25:00,112.53,112.53,112.52,112.53,7268
2018/08/30,13:26:00,112.53,112.54,112.52,112.53,14246
2018/08/30,13:27:00,112.52,112.53,112.52,112.53,16057
2018/08/30,13:28:00,112.53,112.53,112.49,112.51,32030
2018/08/30,13:29:00,112.51,112.52,112.50,112.52,20326
2018/08/30,13:30:00,112.52,112.54,112.51,112.54,21363
2018/08/30,13:31:00,112.54,112.54,112.49,112.50,18516
2018/08/30,13:32:00,112.49,112.50,112.49,112.50,13889
2018/08/30,13:33:00,112.50,112.52,112.49,112.52,20075
2018/08/30,13:34:00,112.52,112.56,112.52,112.56,20560
2018/08/30,13:35:00,112.56,112.60,112.55,112.60,24131
2018/08/30,13:36:00,112.59,112.60,112.52,112.53,34864
2018/08/30,13:37:00,112.53,112.54,112.51,112.52,9580
2018/08/30,13:38:00,112.52,112.54,112.51,112.53,25472
2018/08/30,13:39:00,112.53,112.55,112.52,112.55,16480
2018/08/30,13:40:00,112.54,112.55,112.51,112.53,29019
2018/08/30,13:41:00,112.53,112.54,112.48,112.49,23281
2018/08/30,13:42:00,112.49,112.49,112.44,112.45,37042
2018/08/30,13:43:00,112.45,112.46,112.43,112.43,17490
2018/08/30,13:44:00,112.43,112.44,112.43,112.44,11061
2018/08/30,13:45:00,112.44,112.44,112.39,112.41,32648
2018/08/30,13:46:00,112.41,112.42,112.39,112.39,18744
2018/08/30,13:47:00,112.39,112.39,112.35,112.38,28338
2018/08/30,13:48:00,112.38,112.39,112.37,112.37,31210
2018/08/30,13:49:00,112.37,112.39,112.37,112.38,20318
2018/08/30,13:50:00,112.38,112.38,112.32,112.33,21440
2018/08/30,13:51:00,112.33,112.33,112.26,112.26,43872
2018/08/30,13:52:00,112.27,112.30,112.27,112.29,38744
2018/08/30,13:53:00,112.29,112.31,112.28,112.30,19855
2018/08/30,13:54:00,112.30,112.31,112.29,112.30,26211
2018/08/30,13:55:00,112.31,112.32,112.30,112.32,28775
2018/08/30,13:56:00,112.32,112.32,112.27,112.27,52317
2018/08/30,13:57:00,112.27,112.30,112.25,112.30,22146
2018/08/30,13:58:00,112.29,112.31,112.29,112.29,24189
2018/08/30,13:59:00,112.29,112.31,112.27,112.28,23060
2018/08/30,14:00:00,112.29,112.29,112.27,112.29,16264
2018/08/30,14:01:00,112.29,112.36,112.29,112.36,60821
2018/08/30,14:02:00,112.36,112.36,112.33,112.34,17722
2018/08/30,14:03:00,112.34,112.34,112.29,112.31,38945
2018/08/30,14:04:00,112.31,112.32,112.30,112.31,13267
2018/08/30,14:05:00,112.31,112.34,112.30,112.34,19801
2018/08/30,14:06:00,112.34,112.34,112.26,112.26,91803
2018/08/30,14:07:00,112.26,112.27,112.23,112.24,62174
2018/08/30,14:08:00,112.25,112.29,112.25,112.27,20653
2018/08/30,14:09:00,112.27,112.27,112.24,112.25,21108
2018/08/30,14:10:00,112.25,112.25,112.17,112.19,57820
2018/08/30,14:11:00,112.18,112.23,112.18,112.19,50101
2018/08/30,14:12:00,112.19,112.20,112.18,112.19,14926
2018/08/30,14:13:00,112.19,112.20,112.16,112.18,23574
2018/08/30,14:14:00,112.17,112.19,112.16,112.17,15764
2018/08/30,14:15:00,112.17,112.19,112.16,112.19,28393
2018/08/30,14:16:00,112.19,112.22,112.18,112.21,32494
2018/08/30,14:17:00,112.21,112.24,112.21,112.24,33283
2018/08/30,14:18:00,112.24,112.24,112.13,112.13,138071
2018/08/30,14:19:00,112.07,112.07,111.88,111.96,313616
2018/08/30,14:20:00,111.96,112.00,111.83,111.83,175665
2018/08/30,14:21:00,111.83,111.94,111.79,111.93,174498
2018/08/30,14:22:00,111.94,111.99,111.90,111.95,62511
2018/08/30,14:23:00,111.95,112.03,111.94,111.96,71894
2018/08/30,14:24:00,111.96,111.97,111.80,111.84,149605
2018/08/30,14:25:00,111.84,111.95,111.83,111.93,84085
2018/08/30,14:26:00,111.94,111.94,111.83,111.86,68212
2018/08/30,14:27:00,111.86,111.86,111.80,111.83,30144
2018/08/30,14:28:00,111.83,111.84,111.78,111.80,84259
2018/08/30,14:29:00,111.80,111.83,111.72,111.83,92798
2018/08/30,14:30:00,111.83,111.86,111.72,111.75,44115
2018/08/30,14:31:00,111.75,111.77,111.72,111.74,35265
2018/08/30,14:32:00,111.74,111.79,111.74,111.78,51071
2018/08/30,14:33:00,111.78,111.84,111.72,111.84,50420
2018/08/30,14:34:00,111.84,111.90,111.84,111.90,75183
2018/08/30,14:35:00,111.90,111.93,111.84,111.89,23810
2018/08/30,14:36:00,111.89,111.89,111.84,111.86,21256
2018/08/30,14:37:00,111.86,111.91,111.86,111.89,41236
2018/08/30,14:38:00,111.89,112.04,111.89,112.01,91437
2018/08/30,14:39:00,112.01,112.01,111.96,112.00,94015
2018/08/30,14:40:00,112.00,112.01,111.97,112.01,40874
2018/08/30,14:41:00,112.01,112.01,111.94,111.96,38361
2018/08/30,14:42:00,111.96,111.98,111.95,111.98,30113
2018/08/30,14:43:00,111.98,112.00,111.88,111.88,61143
2018/08/30,14:44:00,111.88,111.94,111.88,111.94,39975
2018/08/30,14:45:00,111.93,111.93,111.86,111.88,26022
2018/08/30,14:46:00,111.87,111.91,111.84,111.90,53258
2018/08/30,14:47:00,111.90,111.95,111.90,111.94,16274
2018/08/30,14:48:00,111.94,111.97,111.94,111.95,21469
2018/08/30,14:49:00,111.95,111.95,111.92,111.92,31872
2018/08/30,14:50:00,111.93,111.94,111.83,111.91,60691
2018/08/30,14:51:00,111.91,111.91,111.83,111.87,86895
2018/08/30,14:52:00,111.87,111.91,111.82,111.82,22144
2018/08/30,14:53:00,111.82,111.83,111.78,111.81,33479
2018/08/30,14:54:00,111.81,111.86,111.79,111.85,30703
2018/08/30,14:55:00,111.85,111.89,111.83,111.88,34604
2018/08/30,14:56:00,111.88,111.88,111.78,111.79,50392
2018/08/30,14:57:00,111.79,111.87,111.79,111.85,39333
2018/08/30,14:58:00,111.85,111.85,111.79,111.84,34888
2018/08/30,14:59:00,111.84,111.86,111.78,111.80,26572
2018/08/30,15:00:00,111.78,111.82,111.76,111.78,32516
2018/08/30,15:01:00,111.78,111.78,111.65,111.67,69683
2018/08/30,15:02:00,111.67,111.67,111.60,111.63,71635
2018/08/30,15:03:00,111.63,111.63,111.52,111.54,48083
2018/08/30,15:04:00,111.51,111.57,111.46,111.48,103316
2018/08/30,15:05:00,111.48,111.58,111.47,111.54,58033
2018/08/30,15:06:00,111.54,111.58,111.46,111.55,51933
2018/08/30,15:07:00,111.55,111.57,111.52,111.54,35465
2018/08/30,15:08:00,111.54,111.55,111.51,111.52,33715
2018/08/30,15:09:00,111.51,111.63,111.49,111.58,64045
2018/08/30,15:10:00,111.57,111.60,111.57,111.58,39801
2018/08/30,15:11:00,111.57,111.58,111.50,111.51,56842
2018/08/30,15:12:00,111.51,111.54,111.50,111.50,29606
2018/08/30,15:13:00,111.50,111.65,111.50,111.64,43833
2018/08/30,15:14:00,111.65,111.66,111.58,111.62,52714
2018/08/30,15:15:00,111.62,111.65,111.56,111.57,66443
2018/08/30,15:16:00,111.57,111.57,111.44,111.56,64301
2018/08/30,15:17:00,111.56,111.61,111.54,111.57,42454
2018/08/30,15:18:00,111.58,111.62,111.58,111.61,31851
2018/08/30,15:19:00,111.61,111.61,111.55,111.58,46817
2018/08/30,15:20:00,111.59,111.63,111.55,111.59,29425
2018/08/30,15:21:00,111.59,111.61,111.53,111.54,47793
2018/08/30,15:22:00,111.54,111.60,111.54,111.60,32194
2018/08/30,15:23:00,111.60,111.60,111.54,111.59,28353
2018/08/30,15:24:00,111.59,111.65,111.59,111.61,47493
2018/08/30,15:25:00,111.61,111.62,111.58,111.59,24546
2018/08/30,15:26:00,111.59,111.62,111.56,111.59,43037
2018/08/30,15:27:00,111.59,111.64,111.55,111.61,62110
2018/08/30,15:28:00,111.62,111.70,111.61,111.70,49411
2018/08/30,15:29:00,111.70,111.76,111.70,111.70,48510
2018/08/30,15:30:00,111.70,111.78,111.70,111.78,37261
2018/08/30,15:31:00,111.78,111.84,111.76,111.83,53237
2018/08/30,15:32:00,111.83,111.88,111.83,111.85,94057
2018/08/30,15:33:00,111.85,111.87,111.83,111.84,61965
2018/08/30,15:34:00,111.84,111.87,111.83,111.86,34693
2018/08/30,15:35:00,111.86,111.88,111.85,111.87,42518
2018/08/30,15:36:00,111.87,111.89,111.77,111.78,84212
2018/08/30,15:37:00,111.78,111.81,111.69,111.71,55270
2018/08/30,15:38:00,111.71,111.81,111.71,111.74,68233
2018/08/30,15:39:00,111.74,111.74,111.64,111.68,36838
2018/08/30,15:40:00,111.68,111.78,111.68,111.78,38705
2018/08/30,15:41:00,111.78,111.80,111.69,111.70,33808
2018/08/30,15:42:00,111.71,111.71,111.64,111.69,32682
2018/08/30,15:43:00,111.69,111.80,111.68,111.78,47552
2018/08/30,15:44:00,111.77,111.78,111.68,111.70,41028
2018/08/30,15:45:00,111.70,111.76,111.69,111.75,38977
2018/08/30,15:46:00,111.75,111.82,111.73,111.81,48821
2018/08/30,15:47:00,111.82,111.83,111.78,111.78,58403
2018/08/30,15:48:00,111.78,111.82,111.77,111.82,21316
2018/08/30,15:49:00,111.82,111.84,111.78,111.81,60017
2018/08/30,15:50:00,111.81,111.82,111.76,111.79,68534
2018/08/30,15:51:00,111.79,111.79,111.66,111.74,154902
2018/08/30,15:52:00,111.74,111.76,111.70,111.73,60082
2018/08/30,15:53:00,111.73,111.77,111.69,111.76,100346
2018/08/30,15:54:00,111.76,111.80,111.74,111.75,102058
2018/08/30,15:55:00,111.75,111.84,111.75,111.80,89313
2018/08/30,15:56:00,111.81,111.86,111.79,111.80,129649
2018/08/30,15:57:00,111.79,111.80,111.73,111.73,120396
2018/08/30,15:58:00,111.73,111.75,111.71,111.74,139250
2018/08/30,15:59:00,111.74,111.83,111.70,111.77,248786
2018/08/30,16:00:00,111.77,111.96,111.69,111.95,744216
2018/08/31,09:31:00,111.69,111.74,111.55,111.72,65615
2018/08/31,09:32:00,111.72,111.77,111.69,111.71,73782
2018/08/31,09:33:00,111.71,111.85,111.71,111.84,47703
2018/08/31,09:34:00,111.84,111.88,111.80,111.85,92891
2018/08/31,09:35:00,111.85,111.92,111.85,111.89,117949
2018/08/31,09:36:00,111.89,111.98,111.88,111.96,135464
2018/08/31,09:37:00,111.96,112.14,111.93,112.14,117016
2018/08/31,09:38:00,112.14,112.16,112.10,112.13,54052
2018/08/31,09:39:00,112.13,112.23,112.11,112.21,71197
2018/08/31,09:40:00,112.21,112.35,112.20,112.32,105799
2018/08/31,09:41:00,112.31,112.31,112.17,112.25,65547
2018/08/31,09:42:00,112.25,112.32,112.21,112.22,75260
2018/08/31,09:43:00,112.22,112.25,112.19,112.23,39461
2018/08/31,09:44:00,112.23,112.24,112.19,112.23,46878
2018/08/31,09:45:00,112.23,112.24,112.18,112.21,46944
2018/08/31,09:46:00,112.21,112.25,112.16,112.23,95735
2018/08/31,09:47:00,112.23,112.33,112.22,112.28,52752
2018/08/31,09:48:00,112.28,112.31,112.21,112.29,58947
2018/08/31,09:49:00,112.29,112.29,112.18,112.22,63842
2018/08/31,09:50:00,112.22,112.29,112.22,112.29,62768
2018/08/31,09:51:00,112.29,112.32,112.25,112.25,46347
2018/08/31,09:52:00,112.25,112.30,112.24,112.27,58358
2018/08/31,09:53:00,112.27,112.33,112.26,112.32,45015
2018/08/31,09:54:00,112.32,112.40,112.32,112.40,51589
2018/08/31,09:55:00,112.40,112.40,112.33,112.35,34479
2018/08/31,09:56:00,112.35,112.35,112.30,112.32,50466
2018/08/31,09:57:00,112.32,112.35,112.31,112.32,36193
2018/08/31,09:58:00,112.32,112.33,112.30,112.31,39258
2018/08/31,09:59:00,112.31,112.33,112.22,112.22,55301
2018/08/31,10:00:00,112.22,112.23,112.20,112.22,51187
2018/08/31,10:01:00,112.22,112.22,112.15,112.19,65361
2018/08/31,10:02:00,112.19,112.24,112.17,112.24,40487
2018/08/31,10:03:00,112.24,112.34,112.23,112.34,55314
2018/08/31,10:04:00,112.34,112.43,112.33,112.41,71721
2018/08/31,10:05:00,112.41,112.45,112.39,112.45,30911
2018/08/31,10:06:00,112.45,112.49,112.45,112.48,63829
2018/08/31,10:07:00,112.48,112.54,112.47,112.52,74827
2018/08/31,10:08:00,112.52,112.59,112.52,112.57,54319
2018/08/31,10:09:00,112.57,112.58,112.49,112.51,61453
2018/08/31,10:10:00,112.51,112.51,112.46,112.49,67691
2018/08/31,10:11:00,112.49,112.57,112.49,112.55,51428
2018/08/31,10:12:00,112.55,112.55,112.45,112.45,33087
2018/08/31,10:13:00,112.45,112.51,112.45,112.50,40583
2018/08/31,10:14:00,112.50,112.55,112.49,112.54,28882
2018/08/31,10:15:00,112.54,112.59,112.52,112.58,38764
2018/08/31,10:16:00,112.59,112.66,112.57,112.65,71189
2018/08/31,10:17:00,112.65,112.71,112.64,112.68,68638
2018/08/31,10:18:00,112.68,112.72,112.65,112.72,44114
2018/08/31,10:19:00,112.72,112.72,112.65,112.65,36766
2018/08/31,10:20:00,112.65,112.66,112.59,112.63,38579
2018/08/31,10:21:00,112.63,112.68,112.62,112.64,42589
2018/08/31,10:22:00,112.64,112.66,112.61,112.65,26550
2018/08/31,10:23:00,112.65,112.72,112.65,112.72,53508
2018/08/31,10:24:00,112.72,112.72,112.68,112.69,38379
2018/08/31,10:25:00,112.69,112.75,112.68,112.75,56192
2018/08/31,10:26:00,112.75,112.76,112.71,112.74,40463
2018/08/31,10:27:00,112.74,112.77,112.72,112.74,90534
2018/08/31,10:28:00,112.73,112.74,112.70,112.72,26571
2018/08/31,10:29:00,112.72,112.73,112.58,112.61,64914
2018/08/31,10:30:00,112.61,112.65,112.61,112.63,29175
2018/08/31,10:31:00,112.64,112.67,112.64,112.64,25764
2018/08/31,10:32:00,112.64,112.67,112.64,112.66,24222
2018/08/31,10:33:00,112.66,112.68,112.64,112.68,36065
2018/08/31,10:34:00,112.68,112.71,112.59,112.60,56719
2018/08/31,10:35:00,112.60,112.64,112.57,112.63,35858
2018/08/31,10:36:00,112.63,112.63,112.53,112.56,46752
2018/08/31,10:37:00,112.56,112.58,112.53,112.56,23654
2018/08/31,10:38:00,112.56,112.61,112.55,112.59,27927
2018/08/31,10:39:00,112.59,112.60,112.51,112.53,35086
2018/08/31,10:40:00,112.53,112.59,112.50,112.59,44180
2018/08/31,10:41:00,112.59,112.63,112.58,112.63,29358
2018/08/31,10:42:00,112.63,112.67,112.63,112.64,33440
2018/08/31,10:43:00,112.64,112.64,112.55,112.57,41408
2018/08/31,10:44:00,112.58,112.64,112.56,112.63,20890
2018/08/31,10:45:00,112.63,112.63,112.58,112.60,47640
2018/08/31,10:46:00,112.60,112.60,112.56,112.59,26869
2018/08/31,10:47:00,112.59,112.63,112.58,112.63,42096
2018/08/31,10:48:00,112.62,112.64,112.57,112.58,32106
2018/08/31,10:49:00,112.57,112.58,112.52,112.54,49885
2018/08/31,10:50:00,112.54,112.62,112.54,112.62,25614
2018/08/31,10:51:00,112.62,112.62,112.58,112.60,20981
2018/08/31,10:52:00,112.59,112.61,112.58,112.60,20732
2018/08/31,10:53:00,112.60,112.65,112.60,112.62,33716
2018/08/31,10:54:00,112.62,112.64,112.61,112.63,15195
2018/08/31,10:55:00,112.63,112.71,112.63,112.69,33365
2018/08/31,10:56:00,112.69,112.73,112.69,112.69,39701
2018/08/31,10:57:00,112.69,112.70,112.65,112.69,26305
2018/08/31,10:58:00,112.70,112.75,112.68,112.72,34953
2018/08/31,10:59:00,112.71,112.73,112.68,112.71,41738
2018/08/31,11:00:00,112.71,112.72,112.68,112.71,40130
2018/08/31,11:01:00,112.71,112.72,112.67,112.70,19455
2018/08/31,11:02:00,112.70,112.78,112.70,112.72,42176
2018/08/31,11:03:00,112.71,112.76,112.71,112.74,32631
2018/08/31,11:04:00,112.74,112.77,112.74,112.75,32826
2018/08/31,11:05:00,112.75,112.75,112.70,112.72,24605
2018/08/31,11:06:00,112.71,112.72,112.58,112.60,41253
2018/08/31,11:07:00,112.60,112.63,112.56,112.63,32647
2018/08/31,11:08:00,112.63,112.72,112.63,112.66,42250
2018/08/31,11:09:00,112.66,112.66,112.61,112.63,39973
2018/08/31,11:10:00,112.63,112.63,112.58,112.59,72344
2018/08/31,11:11:00,112.59,112.61,112.55,112.61,42995
2018/08/31,11:12:00,112.61,112.62,112.59,112.62,18396
2018/08/31,11:13:00,112.62,112.66,112.61,112.65,20825
2018/08/31,11:14:00,112.65,112.66,112.63,112.66,22613
2018/08/31,11:15:00,112.66,112.67,112.62,112.63,26146
2018/08/31,11:16:00,112.63,112.67,112.60,112.67,79031
2018/08/31,11:17:00,112.66,112.68,112.62,112.64,29801
2018/08/31,11:18:00,112.64,112.68,112.64,112.67,29459
2018/08/31,11:19:00,112.67,112.67,112.64,112.67,18848
2018/08/31,11:20:00,112.67,112.72,112.66,112.68,29114
2018/08/31,11:21:00,112.67,112.67,112.60,112.61,25595
2018/08/31,11:22:00,112.61,112.64,112.59,112.63,28002
2018/08/31,11:23:00,112.62,112.63,112.53,112.59,79027
2018/08/31,11:24:00,112.59,112.67,112.59,112.63,30742
2018/08/31,11:25:00,112.63,112.65,112.61,112.62,34113
2018/08/31,11:26:00,112.62,112.62,112.57,112.60,47222
2018/08/31,11:27:00,112.59,112.60,112.48,112.48,65601
2018/08/31,11:28:00,112.48,112.50,112.45,112.48,29242
2018/08/31,11:29:00,112.48,112.50,112.45,112.45,21595
2018/08/31,11:30:00,112.45,112.47,112.39,112.41,45449
2018/08/31,11:31:00,112.42,112.44,112.38,112.38,63940
2018/08/31,11:32:00,112.38,112.40,112.33,112.39,115498
2018/08/31,11:33:00,112.39,112.40,112.34,112.39,38336
2018/08/31,11:34:00,112.39,112.41,112.33,112.33,82498
2018/08/31,11:35:00,112.33,112.34,112.22,112.23,49291
2018/08/31,11:36:00,112.23,112.24,112.16,112.17,60463
2018/08/31,11:37:00,112.17,112.17,112.09,112.14,105804
2018/08/31,11:38:00,112.14,112.28,112.14,112.24,39433
2018/08/31,11:39:00,112.24,112.29,112.22,112.28,18979
2018/08/31,11:40:00,112.28,112.29,112.26,112.28,16627
2018/08/31,11:41:00,112.28,112.28,112.24,112.28,63160
2018/08/31,11:42:00,112.29,112.29,112.22,112.23,46142
2018/08/31,11:43:00,112.23,112.23,112.11,112.12,71973
2018/08/31,11:44:00,112.13,112.20,112.13,112.16,16928
2018/08/31,11:45:00,112.16,112.19,112.13,112.14,22177
2018/08/31,11:46:00,112.14,112.19,112.13,112.17,29696
2018/08/31,11:47:00,112.17,112.17,112.10,112.11,21095
2018/08/31,11:48:00,112.11,112.13,112.06,112.07,29654
2018/08/31,11:49:00,112.07,112.07,112.00,112.01,109197
2018/08/31,11:50:00,112.00,112.00,111.96,111.99,47496
2018/08/31,11:51:00,111.99,112.05,111.99,112.02,41131
2018/08/31,11:52:00,112.01,112.07,111.99,112.04,50675
2018/08/31,11:53:00,112.04,112.07,112.01,112.07,31897
2018/08/31,11:54:00,112.07,112.08,112.01,112.02,76630
2018/08/31,11:55:00,112.01,112.03,111.98,112.02,36239
2018/08/31,11:56:00,112.02,112.04,111.99,112.03,37432
2018/08/31,11:57:00,112.04,112.06,111.98,112.03,44809
2018/08/31,11:58:00,112.03,112.03,111.94,111.99,47976
2018/08/31,11:59:00,111.99,112.00,111.94,111.94,46749
2018/08/31,12:00:00,111.94,111.96,111.90,111.90,37900
2018/08/31,12:01:00,111.90,111.92,111.86,111.88,77626
2018/08/31,12:02:00,111.88,111.89,111.78,111.80,87456
2018/08/31,12:03:00,111.81,111.91,111.81,111.90,69610
2018/08/31,12:04:00,111.90,111.90,111.80,111.81,60549
2018/08/31,12:05:00,111.80,111.87,111.78,111.87,32559
2018/08/31,12:06:00,111.87,111.87,111.82,111.85,29229
2018/08/31,12:07:00,111.85,111.85,111.80,111.80,32926
2018/08/31,12:08:00,111.80,111.85,111.80,111.83,26601
2018/08/31,12:09:00,111.83,111.88,111.82,111.85,50881
2018/08/31,12:10:00,111.85,111.92,111.85,111.88,38271
2018/08/31,12:11:00,111.88,111.89,111.84,111.89,38167
2018/08/31,12:12:00,111.89,111.92,111.89,111.92,21350
2018/08/31,12:13:00,111.92,111.92,111.87,111.88,24487
2018/08/31,12:14:00,111.88,111.93,111.88,111.93,19496
2018/08/31,12:15:00,111.93,111.96,111.93,111.96,51508
2018/08/31,12:16:00,111.96,111.99,111.96,111.99,33274
2018/08/31,12:17:00,111.99,112.08,111.99,112.07,36936
2018/08/31,12:18:00,112.07,112.07,112.03,112.06,29249
2018/08/31,12:19:00,112.06,112.07,112.05,112.06,22465
2018/08/31,12:20:00,112.06,112.09,112.03,112.06,59015
2018/08/31,12:21:00,112.05,112.06,112.03,112.05,28439
2018/08/31,12:22:00,112.05,112.06,112.03,112.04,22705
2018/08/31,12:23:00,112.04,112.04,111.98,111.99,49442
2018/08/31,12:24:00,112.00,112.00,111.95,111.96,13309
2018/08/31,12:25:00,111.96,111.97,111.92,111.96,26254
2018/08/31,12:26:00,111.97,111.97,111.91,111.94,16075
2018/08/31,12:27:00,111.95,111.95,111.88,111.91,20093
2018/08/31,12:28:00,111.90,111.93,111.87,111.92,16019
2018/08/31,12:29:00,111.92,111.99,111.92,111.98,18422
2018/08/31,12:30:00,111.98,112.05,111.98,112.03,17663
2018/08/31,12:31:00,112.03,112.04,112.01,112.02,17868
2018/08/31,12:32:00,112.02,112.02,111.89,111.90,77289
2018/08/31,12:33:00,111.90,111.98,111.88,111.90,39893
2018/08/31,12:34:00,111.90,111.91,111.85,111.85,38784
2018/08/31,12:35:00,111.85,111.92,111.85,111.92,20192
2018/08/31,12:36:00,111.92,111.98,111.92,111.97,25767
2018/08/31,12:37:00,111.97,111.98,111.93,111.97,8507
2018/08/31,12:38:00,111.97,112.02,111.96,112.00,13919
2018/08/31,12:39:00,112.00,112.01,111.97,111.98,33074
2018/08/31,12:40:00,111.98,112.01,111.97,111.97,17673
2018/08/31,12:41:00,111.97,112.00,111.97,111.99,20953
2018/08/31,12:42:00,111.99,111.99,111.95,111.96,24909
2018/08/31,12:43:00,111.97,111.99,111.90,111.95,49100
2018/08/31,12:44:00,111.95,111.95,111.85,111.88,34208
2018/08/31,12:45:00,111.88,111.92,111.87,111.92,22806
2018/08/31,12:46:00,111.92,111.95,111.90,111.95,17499
2018/08/31,12:47:00,111.95,112.02,111.93,111.96,74129
2018/08/31,12:48:00,111.96,111.98,111.95,111.95,14763
2018/08/31,12:49:00,111.95,111.95,111.89,111.89,12508
2018/08/31,12:50:00,111.89,111.96,111.89,111.96,18820
2018/08/31,12:51:00,111.96,112.00,111.95,111.99,17198
2018/08/31,12:52:00,111.99,112.00,111.96,111.97,12416
2018/08/31,12:53:00,111.97,111.97,111.92,111.95,9308
2018/08/31,12:54:00,111.95,111.98,111.94,111.95,23775
2018/08/31,12:55:00,111.95,111.96,111.92,111.94,9103
2018/08/31,12:56:00,111.94,111.94,111.90,111.90,20763
2018/08/31,12:57:00,111.90,111.94,111.90,111.92,8928
2018/08/31,12:58:00,111.92,111.95,111.92,111.95,6921
2018/08/31,12:59:00,111.95,111.95,111.93,111.94,11088
2018/08/31,13:00:00,111.94,111.97,111.94,111.96,22445
2018/08/31,13:01:00,111.96,111.96,111.90,111.90,16696
2018/08/31,13:02:00,111.90,111.90,111.88,111.89,16435
2018/08/31,13:03:00,111.88,111.91,111.87,111.90,13362
2018/08/31,13:04:00,111.90,111.90,111.89,111.90,13727
2018/08/31,13:05:00,111.89,111.92,111.88,111.90,16854
2018/08/31,13:06:00,111.91,111.91,111.88,111.88,16159
2018/08/31,13:07:00,111.88,111.90,111.86,111.86,10211
2018/08/31,13:08:00,111.85,111.88,111.83,111.88,16209
2018/08/31,13:09:00,111.88,111.91,111.87,111.89,20123
2018/08/31,13:10:00,111.89,111.93,111.89,111.89,15918
2018/08/31,13:11:00,111.89,111.90,111.82,111.82,27890
2018/08/31,13:12:00,111.82,111.84,111.80,111.82,20508
2018/08/31,13:13:00,111.82,111.82,111.79,111.81,23097
2018/08/31,13:14:00,111.81,111.84,111.81,111.83,11588
2018/08/31,13:15:00,111.83,111.87,111.83,111.87,12108
2018/08/31,13:16:00,111.87,111.92,111.86,111.90,20974
2018/08/31,13:17:00,111.91,111.95,111.89,111.91,26495
2018/08/31,13:18:00,111.91,111.91,111.82,111.82,18276
2018/08/31,13:19:00,111.82,111.87,111.82,111.87,10029
2018/08/31,13:20:00,111.87,111.88,111.84,111.86,14918
2018/08/31,13:21:00,111.86,111.88,111.85,111.85,7547
2018/08/31,13:22:00,111.85,111.88,111.85,111.88,7692
2018/08/31,13:23:00,111.88,111.90,111.88,111.89,14080
2018/08/31,13:24:00,111.89,111.91,111.87,111.90,18050
2018/08/31,13:25:00,111.90,111.94,111.90,111.91,10197
2018/08/31,13:26:00,111.91,111.91,111.89,111.90,11633
2018/08/31,13:27:00,111.90,111.92,111.90,111.91,8734
2018/08/31,13:28:00,111.91,111.91,111.88,111.88,12905
2018/08/31,13:29:00,111.88,111.89,111.88,111.89,4680
2018/08/31,13:30:00,111.89,111.89,111.87,111.88,12759
2018/08/31,13:31:00,111.88,111.88,111.76,111.81,46787
2018/08/31,13:32:00,111.81,111.83,111.78,111.81,131902
2018/08/31,13:33:00,111.81,111.86,111.81,111.83,13633
2018/08/31,13:34:00,111.83,111.86,111.83,111.85,12142
2018/08/31,13:35:00,111.85,111.90,111.84,111.90,26054
2018/08/31,13:36:00,111.90,111.93,111.87,111.92,34936
2018/08/31,13:37:00,111.92,111.92,111.87,111.87,15194
2018/08/31,13:38:00,111.87,111.89,111.85,111.89,8712
2018/08/31,13:39:00,111.89,111.90,111.87,111.87,16293
2018/08/31,13:40:00,111.87,111.87,111.83,111.84,17711
2018/08/31,13:41:00,111.84,111.85,111.83,111.83,14741
2018/08/31,13:42:00,111.83,111.83,111.79,111.80,15495
2018/08/31,13:43:00,111.80,111.82,111.80,111.82,8131
2018/08/31,13:44:00,111.82,111.84,111.81,111.83,10260
2018/08/31,13:45:00,111.83,111.84,111.78,111.79,15565
2018/08/31,13:46:00,111.79,111.86,111.78,111.83,26781
2018/08/31,13:47:00,111.83,111.83,111.79,111.81,33805
2018/08/31,13:48:00,111.81,111.84,111.80,111.81,25502
2018/08/31,13:49:00,111.80,111.86,111.80,111.85,8570
2018/08/31,13:50:00,111.85,111.86,111.84,111.86,16160
2018/08/31,13:51:00,111.86,111.87,111.85,111.87,38834
2018/08/31,13:52:00,111.87,111.89,111.85,111.89,19320
2018/08/31,13:53:00,111.89,111.90,111.86,111.87,13124
2018/08/31,13:54:00,111.87,111.88,111.86,111.88,7018
2018/08/31,13:55:00,111.88,111.88,111.85,111.87,16594
2018/08/31,13:56:00,111.85,111.87,111.84,111.85,20819
2018/08/31,13:57:00,111.85,111.86,111.84,111.85,7140
2018/08/31,13:58:00,111.85,111.87,111.84,111.85,14818
2018/08/31,13:59:00,111.85,111.87,111.84,111.87,7139
2018/08/31,14:00:00,111.87,111.89,111.85,111.88,20510
2018/08/31,14:01:00,111.88,111.90,111.87,111.87,15302
2018/08/31,14:02:00,111.87,111.88,111.87,111.88,7572
2018/08/31,14:03:00,111.88,111.88,111.81,111.81,17515
2018/08/31,14:04:00,111.81,111.82,111.75,111.77,30013
2018/08/31,14:05:00,111.77,111.78,111.73,111.76,32958
2018/08/31,14:06:00,111.76,111.79,111.72,111.72,38906
2018/08/31,14:07:00,111.73,111.78,111.73,111.75,26801
2018/08/31,14:08:00,111.76,111.78,111.75,111.75,38305
2018/08/31,14:09:00,111.75,111.75,111.70,111.70,31394
2018/08/31,14:10:00,111.70,111.71,111.66,111.67,27479
2018/08/31,14:11:00,111.67,111.67,111.65,111.65,45997
2018/08/31,14:12:00,111.65,111.67,111.63,111.65,27580
2018/08/31,14:13:00,111.65,111.65,111.63,111.64,23687
2018/08/31,14:14:00,111.64,111.72,111.62,111.71,53174
2018/08/31,14:15:00,111.71,111.71,111.69,111.69,17319
2018/08/31,14:16:00,111.69,111.70,111.68,111.70,34830
2018/08/31,14:17:00,111.70,111.70,111.67,111.69,26273
2018/08/31,14:18:00,111.69,111.71,111.63,111.65,36968
2018/08/31,14:19:00,111.64,111.65,111.60,111.62,44709
2018/08/31,14:20:00,111.62,111.62,111.58,111.58,34979
2018/08/31,14:21:00,111.57,111.61,111.52,111.53,50401
2018/08/31,14:22:00,111.53,111.57,111.52,111.56,29161
2018/08/31,14:23:00,111.56,111.62,111.56,111.61,55006
2018/08/31,14:24:00,111.62,111.62,111.56,111.56,33486
2018/08/31,14:25:00,111.56,111.59,111.55,111.58,27315
2018/08/31,14:26:00,111.58,111.70,111.57,111.68,24902
2018/08/31,14:27:00,111.68,111.72,111.66,111.70,28287
2018/08/31,14:28:00,111.70,111.70,111.67,111.69,17620
2018/08/31,14:29:00,111.68,111.72,111.68,111.71,10432
2018/08/31,14:30:00,111.72,111.75,111.72,111.72,15462
2018/08/31,14:31:00,111.72,111.75,111.72,111.74,23569
2018/08/31,14:32:00,111.74,111.74,111.68,111.74,32349
2018/08/31,14:33:00,111.74,111.74,111.70,111.71,17053
2018/08/31,14:34:00,111.71,111.74,111.71,111.73,10972
2018/08/31,14:35:00,111.73,111.74,111.72,111.72,16275
2018/08/31,14:36:00,111.72,111.73,111.70,111.71,13510
2018/08/31,14:37:00,111.71,111.72,111.68,111.72,28360
2018/08/31,14:38:00,111.72,111.76,111.71,111.75,21967
2018/08/31,14:39:00,111.75,111.75,111.71,111.72,14193
2018/08/31,14:40:00,111.72,111.74,111.72,111.74,3530
2018/08/31,14:41:00,111.74,111.79,111.74,111.78,36865
2018/08/31,14:42:00,111.78,111.80,111.72,111.73,30273
2018/08/31,14:43:00,111.73,111.73,111.70,111.71,11883
2018/08/31,14:44:00,111.72,111.73,111.71,111.73,14309
2018/08/31,14:45:00,111.73,111.74,111.70,111.71,17793
2018/08/31,14:46:00,111.72,111.77,111.72,111.76,21959
2018/08/31,14:47:00,111.76,111.77,111.75,111.76,11717
2018/08/31,14:48:00,111.76,111.76,111.74,111.74,8295
2018/08/31,14:49:00,111.75,111.76,111.72,111.76,23193
2018/08/31,14:50:00,111.76,111.78,111.75,111.77,32174
2018/08/31,14:51:00,111.77,111.85,111.76,111.84,48744
2018/08/31,14:52:00,111.84,111.85,111.79,111.79,19432
2018/08/31,14:53:00,111.79,111.79,111.71,111.77,30375
2018/08/31,14:54:00,111.77,111.77,111.69,111.71,33785
2018/08/31,14:55:00,111.70,111.76,111.67,111.74,31054
2018/08/31,14:56:00,111.74,111.75,111.71,111.74,12939
2018/08/31,14:57:00,111.74,111.77,111.71,111.73,49481
2018/08/31,14:58:00,111.73,111.75,111.70,111.70,6678
2018/08/31,14:59:00,111.70,111.76,111.70,111.76,19788
2018/08/31,15:00:00,111.76,111.78,111.71,111.73,98263
2018/08/31,15:01:00,111.73,111.82,111.73,111.82,27336
2018/08/31,15:02:00,111.83,111.90,111.81,111.85,41655
2018/08/31,15:03:00,111.85,111.91,111.85,111.89,41176
2018/08/31,15:04:00,111.89,111.93,111.89,111.91,21963
2018/08/31,15:05:00,111.90,111.93,111.90,111.92,29212
2018/08/31,15:06:00,111.92,111.94,111.90,111.92,19190
2018/08/31,15:07:00,111.92,111.94,111.92,111.92,15348
2018/08/31,15:08:00,111.92,111.95,111.91,111.94,32582
2018/08/31,15:09:00,111.94,111.94,111.91,111.92,20843
2018/08/31,15:10:00,111.91,111.92,111.89,111.91,30485
2018/08/31,15:11:00,111.91,111.92,111.87,111.87,11905
2018/08/31,15:12:00,111.88,111.89,111.85,111.87,34434
2018/08/31,15:13:00,111.87,111.89,111.86,111.89,24675
2018/08/31,15:14:00,111.88,111.92,111.88,111.91,25046
2018/08/31,15:15:00,111.91,111.93,111.91,111.92,19682
2018/08/31,15:16:00,111.92,111.96,111.91,111.96,40081
2018/08/31,15:17:00,111.97,111.99,111.96,111.98,32459
2018/08/31,15:18:00,111.98,111.98,111.96,111.97,16289
2018/08/31,15:19:00,111.97,112.00,111.96,111.99,30869
2018/08/31,15:20:00,111.99,112.04,111.99,112.02,57335
2018/08/31,15:21:00,112.02,112.04,111.99,112.01,48272
2018/08/31,15:22:00,112.01,112.01,111.91,111.92,71655
2018/08/31,15:23:00,111.92,111.93,111.90,111.92,29189
2018/08/31,15:24:00,111.92,111.93,111.89,111.90,56357
2018/08/31,15:25:00,111.90,111.94,111.90,111.94,35274
2018/08/31,15:26:00,111.94,111.98,111.93,111.94,51672
2018/08/31,15:27:00,111.94,111.95,111.81,111.86,48795
2018/08/31,15:28:00,111.86,111.88,111.81,111.84,45026
2018/08/31,15:29:00,111.84,111.87,111.83,111.87,25107
2018/08/31,15:30:00,111.87,111.87,111.83,111.86,26990
2018/08/31,15:31:00,111.86,111.92,111.85,111.89,90889
2018/08/31,15:32:00,111.88,111.89,111.85,111.86,56445
2018/08/31,15:33:00,111.86,111.87,111.81,111.85,50085
2018/08/31,15:34:00,111.85,111.92,111.82,111.91,54512
2018/08/31,15:35:00,111.91,111.98,111.90,111.97,34014
2018/08/31,15:36:00,111.97,112.00,111.96,111.98,56653
2018/08/31,15:37:00,111.99,112.02,111.96,112.01,53224
2018/08/31,15:38:00,112.01,112.06,111.98,112.03,57055
2018/08/31,15:39:00,112.03,112.05,112.01,112.04,29471
2018/08/31,15:40:00,112.04,112.05,112.02,112.03,33886
2018/08/31,15:41:00,112.03,112.04,111.95,111.98,48145
2018/08/31,15:42:00,111.98,112.10,111.98,112.09,51927
2018/08/31,15:43:00,112.09,112.10,112.04,112.09,60816
2018/08/31,15:44:00,112.09,112.11,112.02,112.08,110748
2018/08/31,15:45:00,112.08,112.13,112.08,112.13,51313
2018/08/31,15:46:00,112.13,112.21,112.12,112.17,130792
2018/08/31,15:47:00,112.17,112.18,112.10,112.16,79748
2018/08/31,15:48:00,112.16,112.16,112.08,112.09,100099
2018/08/31,15:49:00,112.09,112.13,112.01,112.04,122246
2018/08/31,15:50:00,112.04,112.08,112.02,112.05,76226
2018/08/31,15:51:00,112.05,112.56,112.05,112.22,548191
2018/08/31,15:52:00,112.22,112.25,112.19,112.23,146808
2018/08/31,15:53:00,112.23,112.35,112.22,112.35,143913
2018/08/31,15:54:00,112.35,112.38,112.31,112.35,159596
2018/08/31,15:55:00,112.35,112.37,112.32,112.33,170967
2018/08/31,15:56:00,112.33,112.36,112.27,112.29,211984
2018/08/31,15:57:00,112.29,112.38,112.28,112.35,218977
2018/08/31,15:58:00,112.35,112.37,112.31,112.34,161369
2018/08/31,15:59:00,112.34,112.40,112.31,112.39,237103
2018/08/31,16:00:00,112.39,112.43,112.21,112.33,942981
2018/09/04,09:31:00,110.85,111.61,110.81,111.33,1443537
2018/09/04,09:32:00,111.34,111.51,111.16,111.18,150280
2018/09/04,09:33:00,111.20,111.30,111.14,111.23,133158
2018/09/04,09:34:00,111.23,111.44,111.23,111.40,100312
2018/09/04,09:35:00,111.40,111.44,111.20,111.20,133273
2018/09/04,09:36:00,111.21,111.24,110.92,110.98,179625
2018/09/04,09:37:00,110.99,111.03,110.90,110.93,130887
2018/09/04,09:38:00,110.93,110.96,110.85,110.93,85258
2018/09/04,09:39:00,110.93,110.93,110.77,110.87,131098
2018/09/04,09:40:00,110.87,110.88,110.67,110.67,106584
2018/09/04,09:41:00,110.67,110.71,110.51,110.58,112408
2018/09/04,09:42:00,110.58,110.58,110.42,110.47,217435
2018/09/04,09:43:00,110.48,110.49,110.31,110.42,122087
2018/09/04,09:44:00,110.42,110.55,110.40,110.45,125370
2018/09/04,09:45:00,110.45,110.47,110.26,110.27,127966
2018/09/04,09:46:00,110.27,110.41,110.22,110.38,114061
2018/09/04,09:47:00,110.38,110.50,110.37,110.45,106079
2018/09/04,09:48:00,110.45,110.51,110.40,110.44,66551
2018/09/04,09:49:00,110.44,110.52,110.43,110.51,80411
2018/09/04,09:50:00,110.51,110.74,110.49,110.74,139019
2018/09/04,09:51:00,110.74,110.89,110.70,110.84,189075
2018/09/04,09:52:00,110.84,110.99,110.84,110.98,103958
2018/09/04,09:53:00,110.98,111.00,110.90,110.93,68115
2018/09/04,09:54:00,110.93,111.03,110.90,110.97,106650
2018/09/04,09:55:00,110.97,111.03,110.91,110.96,50937
2018/09/04,09:56:00,110.96,111.08,110.96,111.08,68208
2018/09/04,09:57:00,111.08,111.15,111.05,111.13,102062
2018/09/04,09:58:00,111.13,111.14,111.06,111.08,86714
2018/09/04,09:59:00,111.08,111.11,111.07,111.08,43631
2018/09/04,10:00:00,111.09,111.09,111.03,111.05,83577
2018/09/04,10:01:00,111.05,111.31,111.05,111.24,152812
2018/09/04,10:02:00,111.23,111.27,111.12,111.17,119990
2018/09/04,10:03:00,111.16,111.16,111.08,111.12,75063
2018/09/04,10:04:00,111.12,111.26,111.12,111.26,94092
2018/09/04,10:05:00,111.25,111.26,111.18,111.19,42138
2018/09/04,10:06:00,111.19,111.23,111.18,111.21,55319
2018/09/04,10:07:00,111.21,111.25,111.15,111.25,79116
2018/09/04,10:08:00,111.25,111.40,111.23,111.34,65972
2018/09/04,10:09:00,111.34,111.42,111.34,111.37,40420
2018/09/04,10:10:00,111.36,111.39,111.31,111.32,73336
2018/09/04,10:11:00,111.32,111.33,111.24,111.25,86003
2018/09/04,10:12:00,111.25,111.26,111.20,111.25,45008
2018/09/04,10:13:00,111.25,111.36,111.24,111.25,66769
2018/09/04,10:14:00,111.25,111.33,111.25,111.27,39562
2018/09/04,10:15:00,111.26,111.32,111.24,111.26,38509
2018/09/04,10:16:00,111.26,111.27,111.15,111.16,44725
2018/09/04,10:17:00,111.17,111.21,111.14,111.21,49224
2018/09/04,10:18:00,111.22,111.44,111.21,111.40,94071
2018/09/04,10:19:00,111.40,111.41,111.31,111.31,44296
2018/09/04,10:20:00,111.32,111.37,111.32,111.36,49254
2018/09/04,10:21:00,111.37,111.42,111.33,111.37,30849
2018/09/04,10:22:00,111.37,111.50,111.32,111.48,60728
2018/09/04,10:23:00,111.49,111.49,111.43,111.44,44484
2018/09/04,10:24:00,111.44,111.48,111.43,111.48,25820
2018/09/04,10:25:00,111.48,111.48,111.41,111.44,47367
2018/09/04,10:26:00,111.44,111.45,111.33,111.38,37748
2018/09/04,10:27:00,111.38,111.42,111.36,111.39,26813
2018/09/04,10:28:00,111.40,111.42,111.35,111.37,31649
2018/09/04,10:29:00,111.38,111.38,111.29,111.29,54452
2018/09/04,10:30:00,111.29,111.31,111.27,111.29,47730
2018/09/04,10:31:00,111.29,111.31,111.20,111.23,48666
2018/09/04,10:32:00,111.23,111.27,111.20,111.27,54567
2018/09/04,10:33:00,111.27,111.28,111.23,111.24,53591
2018/09/04,10:34:00,111.24,111.33,111.22,111.33,67262
2018/09/04,10:35:00,111.33,111.41,111.33,111.37,56811
2018/09/04,10:36:00,111.37,111.38,111.28,111.30,49481
2018/09/04,10:37:00,111.30,111.34,111.25,111.25,41359
2018/09/04,10:38:00,111.26,111.31,111.25,111.31,37507
2018/09/04,10:39:00,111.31,111.34,111.30,111.33,38866
2018/09/04,10:40:00,111.33,111.45,111.30,111.44,44568
2018/09/04,10:41:00,111.44,111.45,111.41,111.45,25264
2018/09/04,10:42:00,111.45,111.48,111.42,111.42,31596
2018/09/04,10:43:00,111.42,111.52,111.40,111.52,96221
2018/09/04,10:44:00,111.52,111.52,111.45,111.46,42971
2018/09/04,10:45:00,111.46,111.47,111.36,111.39,67193
2018/09/04,10:46:00,111.39,111.42,111.32,111.42,34661
2018/09/04,10:47:00,111.43,111.54,111.42,111.54,30143
2018/09/04,10:48:00,111.54,111.55,111.50,111.50,21254
2018/09/04,10:49:00,111.50,111.57,111.50,111.54,42988
2018/09/04,10:50:00,111.56,111.81,111.54,111.77,132673
2018/09/04,10:51:00,111.76,111.79,111.67,111.72,45004
2018/09/04,10:52:00,111.72,111.82,111.71,111.82,72861
2018/09/04,10:53:00,111.82,111.82,111.74,111.74,48199
2018/09/04,10:54:00,111.74,111.77,111.71,111.72,27419
2018/09/04,10:55:00,111.73,111.84,111.72,111.82,35261
2018/09/04,10:56:00,111.82,111.87,111.80,111.82,53644
2018/09/04,10:57:00,111.82,111.83,111.78,111.79,32299
2018/09/04,10:58:00,111.79,111.85,111.79,111.85,42145
2018/09/04,10:59:00,111.85,111.87,111.79,111.80,28671
2018/09/04,11:00:00,111.80,111.82,111.77,111.79,24864
2018/09/04,11:01:00,111.79,111.79,111.69,111.70,44216
2018/09/04,11:02:00,111.70,111.71,111.68,111.70,38193
2018/09/04,11:03:00,111.70,111.80,111.70,111.75,53040
2018/09/04,11:04:00,111.75,111.78,111.70,111.74,28007
2018/09/04,11:05:00,111.74,111.78,111.71,111.71,18134
2018/09/04,11:06:00,111.71,111.77,111.71,111.76,18907
2018/09/04,11:07:00,111.76,111.78,111.70,111.71,37602
2018/09/04,11:08:00,111.71,111.71,111.61,111.69,37940
2018/09/04,11:09:00,111.70,111.70,111.66,111.70,19097
2018/09/04,11:10:00,111.70,111.76,111.70,111.76,32327
2018/09/04,11:11:00,111.76,111.83,111.75,111.80,45580
2018/09/04,11:12:00,111.81,111.86,111.81,111.81,25605
2018/09/04,11:13:00,111.81,111.85,111.76,111.82,49871
2018/09/04,11:14:00,111.82,111.94,111.82,111.93,46824
2018/09/04,11:15:00,111.93,111.94,111.80,111.83,55541
2018/09/04,11:16:00,111.83,111.88,111.79,111.81,34496
2018/09/04,11:17:00,111.81,111.83,111.78,111.78,33418
2018/09/04,11:18:00,111.78,111.84,111.74,111.74,28621
2018/09/04,11:19:00,111.73,111.84,111.73,111.83,30920
2018/09/04,11:20:00,111.84,111.89,111.80,111.89,38594
2018/09/04,11:21:00,111.89,111.95,111.86,111.95,60529
2018/09/04,11:22:00,111.95,111.96,111.91,111.93,33989
2018/09/04,11:23:00,111.94,111.94,111.89,111.89,31215
2018/09/04,11:24:00,111.89,111.89,111.83,111.87,29680
2018/09/04,11:25:00,111.87,111.87,111.81,111.84,18926
2018/09/04,11:26:00,111.85,111.92,111.78,111.92,37696
2018/09/04,11:27:00,111.92,111.93,111.84,111.86,58629
2018/09/04,11:28:00,111.86,111.88,111.81,111.83,73691
2018/09/04,11:29:00,111.83,111.85,111.77,111.77,50357
2018/09/04,11:30:00,111.77,111.83,111.77,111.82,28790
2018/09/04,11:31:00,111.82,111.88,111.80,111.86,17627
2018/09/04,11:32:00,111.87,111.89,111.82,111.83,49342
2018/09/04,11:33:00,111.83,111.88,111.82,111.84,39121
2018/09/04,11:34:00,111.83,111.83,111.79,111.79,24429
2018/09/04,11:35:00,111.80,111.84,111.80,111.80,23468
2018/09/04,11:36:00,111.80,111.85,111.80,111.82,26917
2018/09/04,11:37:00,111.82,111.87,111.82,111.85,21687
2018/09/04,11:38:00,111.85,111.85,111.79,111.82,18912
2018/09/04,11:39:00,111.82,111.85,111.81,111.85,19445
2018/09/04,11:40:00,111.84,111.87,111.83,111.83,27046
2018/09/04,11:41:00,111.84,111.85,111.78,111.79,22779
2018/09/04,11:42:00,111.80,111.82,111.74,111.75,36177
2018/09/04,11:43:00,111.75,111.76,111.70,111.74,31099
2018/09/04,11:44:00,111.73,111.74,111.64,111.65,31601
2018/09/04,11:45:00,111.65,111.65,111.54,111.56,66398
2018/09/04,11:46:00,111.55,111.63,111.54,111.62,41197
2018/09/04,11:47:00,111.62,111.63,111.57,111.57,17330
2018/09/04,11:48:00,111.57,111.58,111.55,111.58,23009
2018/09/04,11:49:00,111.57,111.58,111.56,111.57,39502
2018/09/04,11:50:00,111.57,111.58,111.51,111.52,43362
2018/09/04,11:51:00,111.52,111.56,111.38,111.40,85062
2018/09/04,11:52:00,111.41,111.45,111.34,111.37,55469
2018/09/04,11:53:00,111.37,111.42,111.37,111.41,43178
2018/09/04,11:54:00,111.41,111.44,111.37,111.44,38180
2018/09/04,11:55:00,111.44,111.44,111.38,111.40,32707
2018/09/04,11:56:00,111.40,111.40,111.32,111.32,33639
2018/09/04,11:57:00,111.32,111.33,111.24,111.30,77085
2018/09/04,11:58:00,111.30,111.34,111.28,111.34,45834
2018/09/04,11:59:00,111.34,111.34,111.29,111.29,38916
2018/09/04,12:00:00,111.30,111.30,111.26,111.28,31470
2018/09/04,12:01:00,111.27,111.36,111.26,111.30,32112
2018/09/04,12:02:00,111.30,111.35,111.28,111.29,32231
2018/09/04,12:03:00,111.29,111.33,111.20,111.28,81243
2018/09/04,12:04:00,111.28,111.30,111.21,111.23,41391
2018/09/04,12:05:00,111.23,111.27,111.14,111.22,49960
2018/09/04,12:06:00,111.22,111.22,111.16,111.20,26686
2018/09/04,12:07:00,111.20,111.25,111.18,111.24,21138
2018/09/04,12:08:00,111.25,111.25,111.16,111.20,57953
2018/09/04,12:09:00,111.20,111.23,111.18,111.21,50811
2018/09/04,12:10:00,111.21,111.23,111.19,111.23,41067
2018/09/04,12:11:00,111.24,111.24,111.17,111.17,54080
2018/09/04,12:12:00,111.17,111.22,111.17,111.20,21934
2018/09/04,12:13:00,111.20,111.29,111.20,111.29,43951
2018/09/04,12:14:00,111.29,111.34,111.28,111.34,31719
2018/09/04,12:15:00,111.34,111.36,111.32,111.33,32827
2018/09/04,12:16:00,111.34,111.40,111.32,111.40,24864
2018/09/04,12:17:00,111.40,111.46,111.40,111.45,34405
2018/09/04,12:18:00,111.45,111.50,111.44,111.48,53052
2018/09/04,12:19:00,111.48,111.51,111.42,111.44,42984
2018/09/04,12:20:00,111.44,111.45,111.39,111.41,31517
2018/09/04,12:21:00,111.41,111.45,111.41,111.42,30372
2018/09/04,12:22:00,111.42,111.45,111.36,111.36,26656
2018/09/04,12:23:00,111.36,111.42,111.35,111.35,50212
2018/09/04,12:24:00,111.34,111.34,111.12,111.12,53449
2018/09/04,12:25:00,111.12,111.14,111.07,111.09,30304
2018/09/04,12:26:00,111.10,111.16,111.07,111.16,38376
2018/09/04,12:27:00,111.16,111.16,111.06,111.07,48925
2018/09/04,12:28:00,111.07,111.19,111.07,111.17,23203
2018/09/04,12:29:00,111.16,111.26,111.15,111.24,41617
2018/09/04,12:30:00,111.24,111.27,111.22,111.23,30568
2018/09/04,12:31:00,111.23,111.24,111.17,111.17,36145
2018/09/04,12:32:00,111.17,111.29,111.10,111.26,149923
2018/09/04,12:33:00,111.26,111.27,111.22,111.22,43917
2018/09/04,12:34:00,111.22,111.23,111.18,111.19,30233
2018/09/04,12:35:00,111.20,111.24,111.17,111.18,45765
2018/09/04,12:36:00,111.19,111.25,111.16,111.20,23194
2018/09/04,12:37:00,111.21,111.25,111.20,111.23,33058
2018/09/04,12:38:00,111.23,111.25,111.20,111.24,21789
2018/09/04,12:39:00,111.23,111.24,111.18,111.21,30954
2018/09/04,12:40:00,111.21,111.23,111.15,111.20,34993
2018/09/04,12:41:00,111.20,111.22,111.17,111.22,30300
2018/09/04,12:42:00,111.22,111.32,111.22,111.28,44796
2018/09/04,12:43:00,111.28,111.28,111.22,111.23,19780
2018/09/04,12:44:00,111.24,111.24,111.22,111.23,15573
2018/09/04,12:45:00,111.23,111.24,111.21,111.23,21313
2018/09/04,12:46:00,111.23,111.25,111.19,111.21,19788
2018/09/04,12:47:00,111.22,111.28,111.22,111.27,12466
2018/09/04,12:48:00,111.27,111.28,111.20,111.21,20759
2018/09/04,12:49:00,111.21,111.23,111.18,111.21,19955
2018/09/04,12:50:00,111.21,111.28,111.20,111.25,23149
2018/09/04,12:51:00,111.25,111.25,111.19,111.20,28459
2018/09/04,12:52:00,111.20,111.22,111.17,111.20,32004
2018/09/04,12:53:00,111.21,111.21,111.17,111.17,38184
2018/09/04,12:54:00,111.18,111.21,111.18,111.19,26687
2018/09/04,12:55:00,111.19,111.25,111.18,111.22,21912
2018/09/04,12:56:00,111.21,111.28,111.20,111.23,43101
2018/09/04,12:57:00,111.23,111.24,111.20,111.20,25142
2018/09/04,12:58:00,111.20,111.22,111.16,111.16,32193
2018/09/04,12:59:00,111.17,111.20,111.12,111.12,15665
2018/09/04,13:00:00,111.13,111.20,111.13,111.20,18643
2018/09/04,13:01:00,111.20,111.21,111.17,111.19,18873
2018/09/04,13:02:00,111.19,111.33,111.18,111.28,88125
2018/09/04,13:03:00,111.28,111.29,111.22,111.22,36633
2018/09/04,13:04:00,111.22,111.24,111.19,111.22,15628
2018/09/04,13:05:00,111.24,111.24,111.17,111.18,24096
2018/09/04,13:06:00,111.18,111.21,111.15,111.20,28856
2018/09/04,13:07:00,111.20,111.20,111.17,111.17,19258
2018/09/04,13:08:00,111.17,111.23,111.17,111.23,21767
2018/09/04,13:09:00,111.23,111.23,111.20,111.22,26745
2018/09/04,13:10:00,111.22,111.28,111.21,111.28,13317
2018/09/04,13:11:00,111.28,111.34,111.28,111.29,30230
2018/09/04,13:12:00,111.30,111.30,111.26,111.29,24026
2018/09/04,13:13:00,111.29,111.31,111.26,111.30,15407
2018/09/04,13:14:00,111.30,111.32,111.29,111.30,11954
2018/09/04,13:15:00,111.30,111.36,111.30,111.34,20715
2018/09/04,13:16:00,111.34,111.35,111.33,111.33,10108
2018/09/04,13:17:00,111.33,111.34,111.26,111.27,25638
2018/09/04,13:18:00,111.27,111.33,111.26,111.30,14293
2018/09/04,13:19:00,111.30,111.31,111.24,111.25,32983
2018/09/04,13:20:00,111.25,111.30,111.23,111.28,15554
2018/09/04,13:21:00,111.28,111.31,111.24,111.28,41196
2018/09/04,13:22:00,111.28,111.29,111.25,111.28,13218
2018/09/04,13:23:00,111.29,111.32,111.29,111.29,10206
2018/09/04,13:24:00,111.29,111.31,111.28,111.29,9935
2018/09/04,13:25:00,111.29,111.32,111.28,111.30,15841
2018/09/04,13:26:00,111.30,111.40,111.30,111.37,36576
2018/09/04,13:27:00,111.37,111.37,111.35,111.36,11557
2018/09/04,13:28:00,111.36,111.36,111.26,111.29,14063
2018/09/04,13:29:00,111.29,111.33,111.28,111.30,11071
2018/09/04,13:30:00,111.30,111.36,111.30,111.36,11798
2018/09/04,13:31:00,111.36,111.39,111.33,111.35,32543
2018/09/04,13:32:00,111.35,111.40,111.34,111.38,26358
2018/09/04,13:33:00,111.38,111.41,111.36,111.41,28522
2018/09/04,13:34:00,111.41,111.42,111.35,111.38,22605
2018/09/04,13:35:00,111.38,111.39,111.35,111.37,37215
2018/09/04,13:36:00,111.37,111.38,111.35,111.35,16310
2018/09/04,13:37:00,111.36,111.36,111.34,111.35,22991
2018/09/04,13:38:00,111.35,111.37,111.31,111.31,15638
2018/09/04,13:39:00,111.31,111.31,111.27,111.27,13696
2018/09/04,13:40:00,111.27,111.28,111.22,111.22,26822
2018/09/04,13:41:00,111.22,111.24,111.19,111.21,16461
2018/09/04,13:42:00,111.22,111.30,111.21,111.30,14859
2018/09/04,13:43:00,111.30,111.37,111.30,111.35,26173
2018/09/04,13:44:00,111.34,111.35,111.21,111.21,31941
2018/09/04,13:45:00,111.21,111.25,111.15,111.23,92106
2018/09/04,13:46:00,111.23,111.24,111.19,111.23,46560
2018/09/04,13:47:00,111.23,111.28,111.21,111.27,14129
2018/09/04,13:48:00,111.27,111.27,111.23,111.24,22588
2018/09/04,13:49:00,111.24,111.35,111.21,111.35,24560
2018/09/04,13:50:00,111.36,111.36,111.31,111.32,24059
2018/09/04,13:51:00,111.33,111.46,111.33,111.44,53806
2018/09/04,13:52:00,111.45,111.46,111.38,111.40,27986
2018/09/04,13:53:00,111.40,111.42,111.37,111.38,13871
2018/09/04,13:54:00,111.39,111.39,111.33,111.33,25716
2018/09/04,13:55:00,111.33,111.35,111.31,111.33,28552
2018/09/04,13:56:00,111.32,111.33,111.30,111.32,34290
2018/09/04,13:57:00,111.33,111.35,111.31,111.31,24573
2018/09/04,13:58:00,111.31,111.32,111.24,111.28,46905
2018/09/04,13:59:00,111.28,111.30,111.26,111.29,15606
2018/09/04,14:00:00,111.29,111.30,111.25,111.26,21074
2018/09/04,14:01:00,111.26,111.32,111.26,111.31,23604
2018/09/04,14:02:00,111.31,111.31,111.24,111.27,95602
2018/09/04,14:03:00,111.27,111.31,111.24,111.29,24637
2018/09/04,14:04:00,111.29,111.31,111.25,111.26,26888
2018/09/04,14:05:00,111.26,111.31,111.24,111.29,36730
2018/09/04,14:06:00,111.30,111.34,111.28,111.34,11894
2018/09/04,14:07:00,111.35,111.35,111.32,111.34,15721
2018/09/04,14:08:00,111.34,111.38,111.33,111.38,22437
2018/09/04,14:09:00,111.38,111.39,111.34,111.37,53055
2018/09/04,14:10:00,111.37,111.41,111.35,111.37,22273
2018/09/04,14:11:00,111.37,111.43,111.37,111.43,23078
2018/09/04,14:12:00,111.44,111.53,111.43,111.52,98531
2018/09/04,14:13:00,111.52,111.52,111.45,111.46,25654
2018/09/04,14:14:00,111.46,111.46,111.38,111.43,34968
2018/09/04,14:15:00,111.44,111.48,111.44,111.48,20046
2018/09/04,14:16:00,111.48,111.50,111.47,111.50,20558
2018/09/04,14:17:00,111.50,111.57,111.49,111.54,28615
2018/09/04,14:18:00,111.54,111.54,111.50,111.54,17374
2018/09/04,14:19:00,111.54,111.54,111.47,111.47,31754
2018/09/04,14:20:00,111.48,111.51,111.47,111.51,22691
2018/09/04,14:21:00,111.51,111.53,111.50,111.53,14714
2018/09/04,14:22:00,111.53,111.54,111.51,111.54,14746
2018/09/04,14:23:00,111.54,111.60,111.54,111.60,36011
2018/09/04,14:24:00,111.59,111.68,111.59,111.64,44542
2018/09/04,14:25:00,111.64,111.67,111.61,111.61,25055
2018/09/04,14:26:00,111.61,111.64,111.60,111.63,12210
2018/09/04,14:27:00,111.63,111.63,111.59,111.63,19572
2018/09/04,14:28:00,111.63,111.63,111.59,111.61,13961
2018/09/04,14:29:00,111.61,111.65,111.61,111.63,24441
2018/09/04,14:30:00,111.63,111.65,111.59,111.59,17620
2018/09/04,14:31:00,111.59,111.59,111.55,111.56,27898
2018/09/04,14:32:00,111.56,111.63,111.56,111.63,23204
2018/09/04,14:33:00,111.63,111.65,111.60,111.63,15196
2018/09/04,14:34:00,111.63,111.65,111.62,111.63,16479
2018/09/04,14:35:00,111.63,111.65,111.60,111.63,18823
2018/09/04,14:36:00,111.63,111.67,111.63,111.64,32465
2018/09/04,14:37:00,111.64,111.66,111.62,111.64,17698
2018/09/04,14:38:00,111.64,111.66,111.63,111.64,26778
2018/09/04,14:39:00,111.64,111.70,111.64,111.68,43269
2018/09/04,14:40:00,111.68,111.69,111.64,111.66,14325
2018/09/04,14:41:00,111.66,111.67,111.63,111.67,16287
2018/09/04,14:42:00,111.66,111.69,111.64,111.68,52176
2018/09/04,14:43:00,111.68,111.69,111.62,111.66,26969
2018/09/04,14:44:00,111.66,111.70,111.66,111.68,31612
2018/09/04,14:45:00,111.68,111.72,111.68,111.71,28100
2018/09/04,14:46:00,111.71,111.73,111.68,111.70,17413
2018/09/04,14:47:00,111.70,111.70,111.63,111.63,31839
2018/09/04,14:48:00,111.63,111.67,111.62,111.67,58446
2018/09/04,14:49:00,111.68,111.68,111.56,111.57,29770
2018/09/04,14:50:00,111.56,111.57,111.51,111.53,47194
2018/09/04,14:51:00,111.53,111.58,111.51,111.58,36292
2018/09/04,14:52:00,111.59,111.63,111.55,111.62,18536
2018/09/04,14:53:00,111.62,111.63,111.58,111.59,15199
2018/09/04,14:54:00,111.59,111.61,111.58,111.59,18615
2018/09/04,14:55:00,111.60,111.61,111.57,111.57,16356
2018/09/04,14:56:00,111.56,111.61,111.55,111.61,10884
2018/09/04,14:57:00,111.61,111.66,111.60,111.65,27469
2018/09/04,14:58:00,111.65,111.66,111.61,111.64,17427
2018/09/04,14:59:00,111.65,111.71,111.65,111.69,33736
2018/09/04,15:00:00,111.69,111.69,111.65,111.67,12764
2018/09/04,15:01:00,111.67,111.72,111.67,111.68,18268
2018/09/04,15:02:00,111.68,111.70,111.65,111.65,18659
2018/09/04,15:03:00,111.65,111.68,111.65,111.65,20542
2018/09/04,15:04:00,111.65,111.66,111.62,111.65,59493
2018/09/04,15:05:00,111.65,111.73,111.65,111.72,63477
2018/09/04,15:06:00,111.72,111.74,111.71,111.72,27435
2018/09/04,15:07:00,111.72,111.75,111.70,111.71,21541
2018/09/04,15:08:00,111.71,111.73,111.69,111.73,19666
2018/09/04,15:09:00,111.73,111.77,111.72,111.75,34442
2018/09/04,15:10:00,111.75,111.75,111.73,111.74,15164
2018/09/04,15:11:00,111.74,111.76,111.66,111.67,37352
2018/09/04,15:12:00,111.67,111.68,111.60,111.60,33237
2018/09/04,15:13:00,111.60,111.60,111.57,111.59,43827
2018/09/04,15:14:00,111.59,111.64,111.59,111.63,31505
2018/09/04,15:15:00,111.63,111.65,111.61,111.65,28411
2018/09/04,15:16:00,111.64,111.70,111.64,111.69,57971
2018/09/04,15:17:00,111.69,111.74,111.68,111.68,61387
2018/09/04,15:18:00,111.68,111.72,111.68,111.72,21425
2018/09/04,15:19:00,111.72,111.73,111.66,111.67,22547
2018/09/04,15:20:00,111.67,111.69,111.67,111.68,20249
2018/09/04,15:21:00,111.68,111.74,111.67,111.73,72399
2018/09/04,15:22:00,111.73,111.75,111.72,111.74,13811
2018/09/04,15:23:00,111.74,111.76,111.73,111.75,28480
2018/09/04,15:24:00,111.75,111.76,111.72,111.73,14531
2018/09/04,15:25:00,111.72,111.73,111.64,111.69,46072
2018/09/04,15:26:00,111.69,111.70,111.64,111.70,20620
2018/09/04,15:27:00,111.71,111.74,111.71,111.73,18677
2018/09/04,15:28:00,111.73,111.75,111.67,111.67,41858
2018/09/04,15:29:00,111.67,111.69,111.66,111.68,31851
2018/09/04,15:30:00,111.68,111.70,111.64,111.66,36116
2018/09/04,15:31:00,111.67,111.72,111.65,111.70,80757
2018/09/04,15:32:00,111.70,111.71,111.67,111.70,91824
2018/09/04,15:33:00,111.70,111.71,111.67,111.69,29494
2018/09/04,15:34:00,111.69,111.73,111.68,111.69,36538
2018/09/04,15:35:00,111.69,111.75,111.68,111.73,47676
2018/09/04,15:36:00,111.72,111.78,111.70,111.77,70642
2018/09/04,15:37:00,111.77,111.77,111.71,111.71,45621
2018/09/04,15:38:00,111.71,111.77,111.71,111.76,30431
2018/09/04,15:39:00,111.76,111.77,111.74,111.75,42683
2018/09/04,15:40:00,111.75,111.77,111.75,111.75,38233
2018/09/04,15:41:00,111.75,111.75,111.72,111.73,31203
2018/09/04,15:42:00,111.72,111.73,111.67,111.69,54583
2018/09/04,15:43:00,111.69,111.72,111.68,111.72,23885
2018/09/04,15:44:00,111.72,111.72,111.67,111.69,74904
2018/09/04,15:45:00,111.68,111.72,111.68,111.70,30645
2018/09/04,15:46:00,111.70,111.70,111.63,111.67,76076
2018/09/04,15:47:00,111.67,111.71,111.65,111.70,62918
2018/09/04,15:48:00,111.70,111.75,111.69,111.74,58182
2018/09/04,15:49:00,111.74,111.75,111.71,111.71,69457
2018/09/04,15:50:00,111.71,111.71,111.66,111.68,31662
2018/09/04,15:51:00,111.68,111.71,111.53,111.58,159045
2018/09/04,15:52:00,111.58,111.60,111.56,111.56,80508
2018/09/04,15:53:00,111.56,111.56,111.52,111.52,73696
2018/09/04,15:54:00,111.52,111.63,111.52,111.62,89912
2018/09/04,15:55:00,111.62,111.64,111.60,111.64,55711
2018/09/04,15:56:00,111.64,111.69,111.63,111.69,131269
2018/09/04,15:57:00,111.69,111.78,111.69,111.73,164987
2018/09/04,15:58:00,111.73,111.78,111.70,111.76,120746
2018/09/04,15:59:00,111.76,111.78,111.71,111.76,151622
2018/09/04,16:00:00,111.76,111.81,111.71,111.71,526434
2018/09/05,09:31:00,111.01,111.42,111.01,111.34,521402
2018/09/05,09:32:00,111.34,111.38,111.19,111.20,92222
2018/09/05,09:33:00,111.20,111.27,111.13,111.26,67983
2018/09/05,09:34:00,111.26,111.27,111.14,111.21,63930
2018/09/05,09:35:00,111.21,111.24,111.12,111.13,53803
2018/09/05,09:36:00,111.13,111.23,111.12,111.13,87257
2018/09/05,09:37:00,111.12,111.19,111.09,111.17,117750
2018/09/05,09:38:00,111.17,111.18,111.12,111.14,76955
2018/09/05,09:39:00,111.14,111.16,111.01,111.01,61521
2018/09/05,09:40:00,111.01,111.03,110.96,111.00,106566
2018/09/05,09:41:00,110.99,111.04,110.91,110.95,76547
2018/09/05,09:42:00,110.92,110.94,110.80,110.91,80874
2018/09/05,09:43:00,110.91,111.01,110.90,110.95,65035
2018/09/05,09:44:00,110.95,110.95,110.90,110.91,65623
2018/09/05,09:45:00,110.91,111.04,110.90,110.95,48615
2018/09/05,09:46:00,110.95,111.01,110.92,110.99,39962
2018/09/05,09:47:00,110.99,111.05,110.98,111.03,53246
2018/09/05,09:48:00,111.03,111.03,110.91,110.95,34939
2018/09/05,09:49:00,110.94,110.94,110.83,110.84,80003
2018/09/05,09:50:00,110.84,110.88,110.81,110.87,51315
2018/09/05,09:51:00,110.87,110.88,110.76,110.78,51093
2018/09/05,09:52:00,110.78,110.81,110.76,110.76,36569
2018/09/05,09:53:00,110.76,110.76,110.51,110.52,89901
2018/09/05,09:54:00,110.53,110.66,110.47,110.59,105885
2018/09/05,09:55:00,110.59,110.68,110.52,110.67,91214
2018/09/05,09:56:00,110.67,110.72,110.63,110.65,44376
2018/09/05,09:57:00,110.65,110.71,110.61,110.67,55336
2018/09/05,09:58:00,110.67,110.69,110.58,110.63,45213
2018/09/05,09:59:00,110.62,110.63,110.53,110.53,58697
2018/09/05,10:00:00,110.53,110.53,110.28,110.37,99826
2018/09/05,10:01:00,110.37,110.51,110.33,110.39,84452
2018/09/05,10:02:00,110.39,110.41,110.04,110.06,158024
2018/09/05,10:03:00,110.05,110.05,109.84,110.00,262941
2018/09/05,10:04:00,110.00,110.09,110.00,110.06,143027
2018/09/05,10:05:00,110.06,110.08,110.00,110.08,101269
2018/09/05,10:06:00,110.08,110.09,109.92,109.95,115232
2018/09/05,10:07:00,109.95,109.96,109.68,109.75,173683
2018/09/05,10:08:00,109.75,110.02,109.74,109.97,86755
2018/09/05,10:09:00,109.97,110.06,109.97,110.02,70893
2018/09/05,10:10:00,110.03,110.08,110.00,110.05,80950
2018/09/05,10:11:00,110.05,110.06,109.87,109.87,82873
2018/09/05,10:12:00,109.88,110.01,109.84,110.01,160357
2018/09/05,10:13:00,110.01,110.03,109.86,109.95,124163
2018/09/05,10:14:00,109.94,109.94,109.88,109.90,48899
2018/09/05,10:15:00,109.90,109.91,109.72,109.72,90599
2018/09/05,10:16:00,109.73,109.85,109.73,109.78,130303
2018/09/05,10:17:00,109.78,109.78,109.63,109.67,78502
2018/09/05,10:18:00,109.67,109.74,109.66,109.70,90226
2018/09/05,10:19:00,109.71,110.00,109.60,109.60,100523
2018/09/05,10:20:00,109.60,109.70,109.57,109.58,75713
2018/09/05,10:21:00,109.58,109.60,109.44,109.45,170913
2018/09/05,10:22:00,109.45,109.51,109.23,109.24,160714
2018/09/05,10:23:00,109.24,109.32,109.20,109.25,161695
2018/09/05,10:24:00,109.25,109.25,108.84,108.96,305789
2018/09/05,10:25:00,108.96,109.00,108.83,108.83,176142
2018/09/05,10:26:00,108.82,109.12,108.82,109.09,230668
2018/09/05,10:27:00,109.09,109.21,109.06,109.14,86300
2018/09/05,10:28:00,109.14,109.23,109.12,109.16,59015
2018/09/05,10:29:00,109.16,109.19,109.04,109.16,110488
2018/09/05,10:30:00,109.16,109.23,109.13,109.20,103619
2018/09/05,10:31:00,109.20,109.20,109.06,109.07,102234
2018/09/05,10:32:00,109.07,109.09,108.96,108.98,95617
2018/09/05,10:33:00,108.99,109.09,108.95,109.00,125825
2018/09/05,10:34:00,108.99,109.05,108.89,108.94,84856
2018/09/05,10:35:00,108.94,108.96,108.84,108.89,73561
2018/09/05,10:36:00,108.89,108.89,108.74,108.76,144188
2018/09/05,10:37:00,108.75,108.90,108.72,108.85,123972
2018/09/05,10:38:00,108.85,108.86,108.66,108.67,112418
2018/09/05,10:39:00,108.67,108.69,108.56,108.62,160551
2018/09/05,10:40:00,108.62,108.76,108.59,108.71,117379
2018/09/05,10:41:00,108.71,108.71,108.58,108.63,58228
2018/09/05,10:42:00,108.63,108.67,108.59,108.59,167353
2018/09/05,10:43:00,108.59,108.66,108.53,108.64,198150
2018/09/05,10:44:00,108.64,108.74,108.57,108.74,199167
2018/09/05,10:45:00,108.74,108.83,108.62,108.80,190048
2018/09/05,10:46:00,108.79,108.83,108.69,108.83,121680
2018/09/05,10:47:00,108.83,108.90,108.75,108.81,297149
2018/09/05,10:48:00,108.82,109.00,108.73,108.95,187626
2018/09/05,10:49:00,108.95,109.02,108.91,108.96,112805
2018/09/05,10:50:00,108.96,109.09,108.90,108.90,137863
2018/09/05,10:51:00,108.90,108.96,108.86,108.88,81874
2018/09/05,10:52:00,108.88,108.98,108.88,108.96,42490
2018/09/05,10:53:00,108.96,109.06,108.94,109.04,51104
2018/09/05,10:54:00,109.05,109.12,108.97,108.98,79965
2018/09/05,10:55:00,108.99,108.99,108.91,108.92,55809
2018/09/05,10:56:00,108.92,109.09,108.89,109.07,61312
2018/09/05,10:57:00,109.07,109.13,109.07,109.09,69795
2018/09/05,10:58:00,109.09,109.28,109.06,109.26,77006
2018/09/05,10:59:00,109.25,109.26,109.18,109.22,70406
2018/09/05,11:00:00,109.21,109.23,109.09,109.17,132613
2018/09/05,11:01:00,109.17,109.26,109.13,109.20,66529
2018/09/05,11:02:00,109.20,109.26,109.18,109.19,45531
2018/09/05,11:03:00,109.19,109.25,109.15,109.23,27535
2018/09/05,11:04:00,109.22,109.24,109.05,109.08,48834
2018/09/05,11:05:00,109.08,109.09,108.95,108.97,79397
2018/09/05,11:06:00,108.97,109.04,108.97,108.99,37739
2018/09/05,11:07:00,108.99,109.00,108.93,108.95,38949
2018/09/05,11:08:00,108.94,108.95,108.91,108.94,31754
2018/09/05,11:09:00,108.94,108.95,108.88,108.92,66479
2018/09/05,11:10:00,108.92,108.95,108.87,108.90,31643
2018/09/05,11:11:00,108.90,108.90,108.79,108.80,64486
2018/09/05,11:12:00,108.80,108.81,108.72,108.77,66729
2018/09/05,11:13:00,108.77,108.77,108.59,108.64,178434
2018/09/05,11:14:00,108.64,108.70,108.62,108.68,86335
2018/09/05,11:15:00,108.68,108.70,108.37,108.44,205548
2018/09/05,11:16:00,108.44,108.49,108.35,108.40,134345
2018/09/05,11:17:00,108.39,108.39,108.10,108.11,285765
2018/09/05,11:18:00,108.11,108.32,108.11,108.23,127163
2018/09/05,11:19:00,108.23,108.37,108.23,108.32,90617
2018/09/05,11:20:00,108.33,108.44,108.31,108.38,108551
2018/09/05,11:21:00,108.38,108.46,108.37,108.42,154596
2018/09/05,11:22:00,108.43,108.51,108.38,108.51,112402
2018/09/05,11:23:00,108.51,108.54,108.44,108.47,71481
2018/09/05,11:24:00,108.46,108.46,108.36,108.38,81141
2018/09/05,11:25:00,108.38,108.53,108.38,108.50,55998
2018/09/05,11:26:00,108.50,108.51,108.44,108.48,54592
2018/09/05,11:27:00,108.48,108.60,108.46,108.60,86164
2018/09/05,11:28:00,108.60,108.67,108.47,108.49,149694
2018/09/05,11:29:00,108.49,108.58,108.46,108.50,48488
2018/09/05,11:30:00,108.50,108.55,108.47,108.48,44165
2018/09/05,11:31:00,108.48,108.52,108.45,108.50,58857
2018/09/05,11:32:00,108.50,108.51,108.42,108.47,68594
2018/09/05,11:33:00,108.46,108.56,108.44,108.56,42598
2018/09/05,11:34:00,108.56,108.62,108.54,108.59,60167
2018/09/05,11:35:00,108.59,108.65,108.47,108.52,89953
2018/09/05,11:36:00,108.52,108.54,108.38,108.38,47021
2018/09/05,11:37:00,108.38,108.45,108.36,108.42,40607
2018/09/05,11:38:00,108.43,108.53,108.43,108.52,54583
2018/09/05,11:39:00,108.52,108.60,108.48,108.59,31961
2018/09/05,11:40:00,108.60,108.61,108.55,108.59,61010
2018/09/05,11:41:00,108.58,108.74,108.58,108.68,88117
2018/09/05,11:42:00,108.68,108.72,108.63,108.65,44620
2018/09/05,11:43:00,108.65,108.71,108.61,108.63,32227
2018/09/05,11:44:00,108.63,108.65,108.56,108.57,33142
2018/09/05,11:45:00,108.57,108.67,108.57,108.60,47463
2018/09/05,11:46:00,108.61,108.68,108.57,108.62,45343
2018/09/05,11:47:00,108.62,108.65,108.60,108.62,29651
2018/09/05,11:48:00,108.62,108.66,108.60,108.60,29099
2018/09/05,11:49:00,108.60,108.64,108.60,108.64,21205
2018/09/05,11:50:00,108.64,108.69,108.61,108.62,55302
2018/09/05,11:51:00,108.62,108.76,108.62,108.74,72946
2018/09/05,11:52:00,108.74,108.81,108.74,108.80,56601
2018/09/05,11:53:00,108.81,108.81,108.73,108.76,70482
2018/09/05,11:54:00,108.76,108.76,108.70,108.71,50564
2018/09/05,11:55:00,108.71,108.75,108.69,108.72,73920
2018/09/05,11:56:00,108.73,108.73,108.68,108.69,29628
2018/09/05,11:57:00,108.68,108.73,108.66,108.73,22854
2018/09/05,11:58:00,108.73,108.76,108.60,108.61,54245
2018/09/05,11:59:00,108.60,108.62,108.52,108.59,46916
2018/09/05,12:00:00,108.59,108.61,108.55,108.58,28397
2018/09/05,12:01:00,108.58,108.62,108.58,108.61,32293
2018/09/05,12:02:00,108.61,108.84,108.61,108.83,62899
2018/09/05,12:03:00,108.83,108.91,108.82,108.89,126764
2018/09/05,12:04:00,108.89,108.93,108.86,108.90,41437
2018/09/05,12:05:00,108.90,108.96,108.87,108.88,99900
2018/09/05,12:06:00,108.88,108.95,108.83,108.95,107608
2018/09/05,12:07:00,108.95,109.00,108.95,108.98,40929
2018/09/05,12:08:00,108.98,109.05,108.96,109.04,66046
2018/09/05,12:09:00,109.04,109.12,109.02,109.11,35153
2018/09/05,12:10:00,109.12,109.20,109.10,109.17,138468
2018/09/05,12:11:00,109.17,109.25,109.17,109.22,69016
2018/09/05,12:12:00,109.22,109.22,109.16,109.17,42466
2018/09/05,12:13:00,109.17,109.22,109.16,109.20,46448
2018/09/05,12:14:00,109.20,109.24,109.12,109.12,42969
2018/09/05,12:15:00,109.12,109.17,109.11,109.14,27103
2018/09/05,12:16:00,109.14,109.18,109.07,109.17,85639
2018/09/05,12:17:00,109.18,109.23,109.18,109.21,24603
2018/09/05,12:18:00,109.21,109.21,109.15,109.15,36101
2018/09/05,12:19:00,109.15,109.24,109.15,109.20,32782
2018/09/05,12:20:00,109.20,109.21,109.18,109.21,28432
2018/09/05,12:21:00,109.21,109.22,109.13,109.14,35079
2018/09/05,12:22:00,109.14,109.18,109.14,109.16,29544
2018/09/05,12:23:00,109.16,109.17,109.08,109.09,71009
2018/09/05,12:24:00,109.09,109.12,109.05,109.11,153803
2018/09/05,12:25:00,109.10,109.11,109.07,109.10,30258
2018/09/05,12:26:00,109.10,109.14,109.10,109.12,19164
2018/09/05,12:27:00,109.12,109.12,108.96,108.96,57911
2018/09/05,12:28:00,108.97,109.16,108.95,109.16,84639
2018/09/05,12:29:00,109.16,109.17,109.10,109.13,28145
2018/09/05,12:30:00,109.12,109.18,109.11,109.16,23279
2018/09/05,12:31:00,109.16,109.33,109.16,109.32,171386
2018/09/05,12:32:00,109.32,109.33,109.26,109.26,89711
2018/09/05,12:33:00,109.27,109.29,109.21,109.24,29139
2018/09/05,12:34:00,109.24,109.25,109.21,109.25,37732
2018/09/05,12:35:00,109.25,109.32,109.24,109.28,37186
2018/09/05,12:36:00,109.28,109.35,109.21,109.25,172403
2018/09/05,12:37:00,109.25,109.32,109.24,109.28,35305
2018/09/05,12:38:00,109.28,109.28,109.22,109.22,54118
2018/09/05,12:39:00,109.22,109.23,109.20,109.21,24427
2018/09/05,12:40:00,109.21,109.22,109.15,109.20,45034
2018/09/05,12:41:00,109.20,109.21,109.15,109.19,18418
2018/09/05,12:42:00,109.19,109.19,109.12,109.13,26581
2018/09/05,12:43:00,109.14,109.14,109.10,109.11,50721
2018/09/05,12:44:00,109.11,109.13,109.09,109.12,31121
2018/09/05,12:45:00,109.12,109.13,109.10,109.12,18437
2018/09/05,12:46:00,109.13,109.13,109.07,109.09,23757
2018/09/05,12:47:00,109.09,109.10,109.07,109.09,22903
2018/09/05,12:48:00,109.09,109.13,109.09,109.12,24822
2018/09/05,12:49:00,109.13,109.14,109.10,109.13,17587
2018/09/05,12:50:00,109.12,109.15,109.12,109.15,14684
2018/09/05,12:51:00,109.15,109.17,109.09,109.10,26954
2018/09/05,12:52:00,109.10,109.10,108.98,109.02,44188
2018/09/05,12:53:00,109.02,109.11,108.95,109.11,91139
2018/09/05,12:54:00,109.11,109.13,109.07,109.13,35081
2018/09/05,12:55:00,109.13,109.17,109.10,109.12,21534
2018/09/05,12:56:00,109.10,109.10,108.92,108.92,90710
2018/09/05,12:57:00,108.92,108.94,108.82,108.84,121349
2018/09/05,12:58:00,108.84,108.87,108.81,108.86,61077
2018/09/05,12:59:00,108.86,108.93,108.86,108.91,28489
2018/09/05,13:00:00,108.91,108.98,108.86,108.87,46882
2018/09/05,13:01:00,108.87,108.94,108.84,108.94,23714
2018/09/05,13:02:00,108.94,108.97,108.91,108.94,32035
2018/09/05,13:03:00,108.94,109.01,108.90,108.95,93999
2018/09/05,13:04:00,108.95,109.00,108.89,108.90,58766
2018/09/05,13:05:00,108.90,108.94,108.72,108.86,126968
2018/09/05,13:06:00,108.86,108.93,108.85,108.93,38927
2018/09/05,13:07:00,108.93,109.02,108.92,109.02,23795
2018/09/05,13:08:00,109.01,109.04,108.98,109.00,34841
2018/09/05,13:09:00,109.00,109.06,108.99,109.06,20850
2018/09/05,13:10:00,109.06,109.09,109.01,109.01,62393
2018/09/05,13:11:00,109.01,109.02,108.98,109.02,52953
2018/09/05,13:12:00,109.02,109.07,108.98,109.07,22252
2018/09/05,13:13:00,109.07,109.12,109.06,109.12,21568
2018/09/05,13:14:00,109.12,109.16,109.12,109.13,42947
2018/09/05,13:15:00,109.13,109.14,109.06,109.08,28907
2018/09/05,13:16:00,109.07,109.12,109.06,109.12,32703
2018/09/05,13:17:00,109.12,109.16,109.12,109.15,21553
2018/09/05,13:18:00,109.16,109.21,109.13,109.19,36336
2018/09/05,13:19:00,109.19,109.22,109.18,109.19,43744
2018/09/05,13:20:00,109.19,109.19,109.15,109.17,19643
2018/09/05,13:21:00,109.17,109.27,109.17,109.27,83494
2018/09/05,13:22:00,109.27,109.28,109.20,109.22,18785
2018/09/05,13:23:00,109.22,109.24,109.15,109.15,25589
2018/09/05,13:24:00,109.15,109.23,109.15,109.23,17694
2018/09/05,13:25:00,109.23,109.24,109.20,109.23,26585
2018/09/05,13:26:00,109.23,109.23,109.15,109.20,20532
2018/09/05,13:27:00,109.20,109.20,109.15,109.17,21546
2018/09/05,13:28:00,109.17,109.22,109.14,109.19,38533
2018/09/05,13:29:00,109.19,109.24,109.17,109.24,31680
2018/09/05,13:30:00,109.24,109.25,109.21,109.24,46288
2018/09/05,13:31:00,109.24,109.25,109.22,109.24,46082
2018/09/05,13:32:00,109.24,109.29,109.24,109.29,91901
2018/09/05,13:33:00,109.29,109.29,109.22,109.24,65576
2018/09/05,13:34:00,109.24,109.26,109.23,109.26,56707
2018/09/05,13:35:00,109.26,109.27,109.24,109.25,17289
2018/09/05,13:36:00,109.24,109.24,109.22,109.23,11718
2018/09/05,13:37:00,109.23,109.24,109.19,109.20,23523
2018/09/05,13:38:00,109.20,109.25,109.16,109.23,65637
2018/09/05,13:39:00,109.23,109.25,109.22,109.24,38555
2018/09/05,13:40:00,109.23,109.25,109.23,109.25,33175
2018/09/05,13:41:00,109.25,109.35,109.25,109.32,41865
2018/09/05,13:42:00,109.32,109.32,109.24,109.27,27216
2018/09/05,13:43:00,109.26,109.28,109.22,109.27,50055
2018/09/05,13:44:00,109.27,109.27,109.19,109.19,34742
2018/09/05,13:45:00,109.19,109.25,109.19,109.22,37148
2018/09/05,13:46:00,109.22,109.23,109.20,109.21,33120
2018/09/05,13:47:00,109.21,109.25,109.19,109.25,31351
2018/09/05,13:48:00,109.25,109.25,109.16,109.22,33663
2018/09/05,13:49:00,109.22,109.23,109.15,109.17,21993
2018/09/05,13:50:00,109.17,109.20,109.17,109.18,33573
2018/09/05,13:51:00,109.18,109.19,109.15,109.16,35661
2018/09/05,13:52:00,109.16,109.19,109.15,109.17,28911
2018/09/05,13:53:00,109.17,109.18,109.12,109.14,33022
2018/09/05,13:54:00,109.14,109.14,109.11,109.13,23571
2018/09/05,13:55:00,109.13,109.13,109.07,109.13,38896
2018/09/05,13:56:00,109.13,109.13,109.09,109.09,14776
2018/09/05,13:57:00,109.09,109.09,109.05,109.05,38589
2018/09/05,13:58:00,109.05,109.05,108.97,109.01,55388
2018/09/05,13:59:00,109.01,109.10,109.00,109.10,22636
2018/09/05,14:00:00,109.10,109.12,109.10,109.11,90127
2018/09/05,14:01:00,109.11,109.17,109.11,109.17,37570
2018/09/05,14:02:00,109.17,109.18,109.13,109.14,71735
2018/09/05,14:03:00,109.14,109.15,109.14,109.15,19328
2018/09/05,14:04:00,109.15,109.18,109.12,109.12,75438
2018/09/05,14:05:00,109.13,109.13,109.08,109.08,55362
2018/09/05,14:06:00,109.08,109.11,109.06,109.07,33781
2018/09/05,14:07:00,109.07,109.08,109.02,109.06,32639
2018/09/05,14:08:00,109.06,109.07,109.00,109.01,45843
2018/09/05,14:09:00,109.01,109.02,108.90,108.99,70396
2018/09/05,14:10:00,108.99,109.02,108.96,109.02,22705
2018/09/05,14:11:00,109.02,109.03,108.98,109.00,37636
2018/09/05,14:12:00,109.00,109.00,108.96,108.97,20550
2018/09/05,14:13:00,108.96,109.05,108.96,109.05,33984
2018/09/05,14:14:00,109.05,109.08,109.03,109.08,23459
2018/09/05,14:15:00,109.07,109.09,109.04,109.09,40296
2018/09/05,14:16:00,109.08,109.09,109.01,109.04,40853
2018/09/05,14:17:00,109.04,109.08,109.04,109.08,17863
2018/09/05,14:18:00,109.08,109.14,109.04,109.14,70428
2018/09/05,14:19:00,109.13,109.14,109.09,109.10,26653
2018/09/05,14:20:00,109.10,109.15,109.09,109.13,91801
2018/09/05,14:21:00,109.13,109.16,109.13,109.15,27617
2018/09/05,14:22:00,109.15,109.16,109.07,109.07,47662
2018/09/05,14:23:00,109.06,109.06,109.01,109.05,22547
2018/09/05,14:24:00,109.03,109.08,109.03,109.07,18437
2018/09/05,14:25:00,109.07,109.13,109.06,109.11,27902
2018/09/05,14:26:00,109.11,109.11,109.06,109.06,11523
2018/09/05,14:27:00,109.06,109.07,109.02,109.03,29955
2018/09/05,14:28:00,109.03,109.04,109.01,109.01,47121
2018/09/05,14:29:00,109.01,109.02,108.95,108.96,38881
2018/09/05,14:30:00,108.96,108.97,108.95,108.96,25432
2018/09/05,14:31:00,108.95,108.95,108.91,108.91,20013
2018/09/05,14:32:00,108.92,108.95,108.90,108.93,27443
2018/09/05,14:33:00,108.93,109.01,108.93,109.01,30697
2018/09/05,14:34:00,109.01,109.01,108.97,108.98,24433
2018/09/05,14:35:00,108.98,108.98,108.95,108.97,18550
2018/09/05,14:36:00,108.97,109.01,108.96,109.00,26662
2018/09/05,14:37:00,109.00,109.03,109.00,109.01,27394
2018/09/05,14:38:00,109.01,109.01,108.95,108.99,30241
2018/09/05,14:39:00,108.99,109.09,108.99,109.08,54217
2018/09/05,14:40:00,109.08,109.08,109.00,109.00,17222
2018/09/05,14:41:00,109.01,109.01,108.96,108.97,32059
2018/09/05,14:42:00,108.97,108.98,108.95,108.97,20232
2018/09/05,14:43:00,108.98,109.02,108.96,109.01,66131
2018/09/05,14:44:00,109.01,109.01,108.96,108.98,16955
2018/09/05,14:45:00,108.98,108.98,108.95,108.96,14208
2018/09/05,14:46:00,108.96,108.99,108.94,108.94,33210
2018/09/05,14:47:00,108.94,108.96,108.89,108.89,27248
2018/09/05,14:48:00,108.89,108.91,108.85,108.85,76186
2018/09/05,14:49:00,108.85,108.86,108.84,108.85,45797
2018/09/05,14:50:00,108.85,108.85,108.74,108.76,64252
2018/09/05,14:51:00,108.75,108.76,108.66,108.69,44149
2018/09/05,14:52:00,108.69,108.70,108.61,108.61,58364
2018/09/05,14:53:00,108.61,108.63,108.60,108.61,89277
2018/09/05,14:54:00,108.61,108.63,108.55,108.56,66510
2018/09/05,14:55:00,108.57,108.63,108.57,108.61,32139
2018/09/05,14:56:00,108.61,108.74,108.59,108.74,30865
2018/09/05,14:57:00,108.74,108.75,108.67,108.67,29639
2018/09/05,14:58:00,108.67,108.72,108.64,108.69,77484
2018/09/05,14:59:00,108.69,108.73,108.69,108.71,34751
2018/09/05,15:00:00,108.71,108.73,108.68,108.72,59360
2018/09/05,15:01:00,108.72,108.80,108.71,108.80,42495
2018/09/05,15:02:00,108.81,108.81,108.75,108.75,17684
2018/09/05,15:03:00,108.74,108.76,108.70,108.75,65861
2018/09/05,15:04:00,108.75,108.83,108.72,108.81,55331
2018/09/05,15:05:00,108.81,108.90,108.80,108.89,73873
2018/09/05,15:06:00,108.89,108.89,108.81,108.81,35971
2018/09/05,15:07:00,108.81,108.81,108.77,108.78,29526
2018/09/05,15:08:00,108.77,108.78,108.72,108.74,51238
2018/09/05,15:09:00,108.74,108.78,108.70,108.75,64939
2018/09/05,15:10:00,108.74,108.75,108.66,108.67,60219
2018/09/05,15:11:00,108.67,108.71,108.64,108.65,45836
2018/09/05,15:12:00,108.65,108.65,108.57,108.58,40050
2018/09/05,15:13:00,108.58,108.58,108.51,108.53,70623
2018/09/05,15:14:00,108.53,108.57,108.52,108.55,48299
2018/09/05,15:15:00,108.55,108.63,108.55,108.60,47328
2018/09/05,15:16:00,108.60,108.69,108.59,108.62,82181
2018/09/05,15:17:00,108.62,108.71,108.60,108.70,77812
2018/09/05,15:18:00,108.70,108.71,108.67,108.68,42330
2018/09/05,15:19:00,108.68,108.71,108.66,108.67,41602
2018/09/05,15:20:00,108.67,108.67,108.64,108.65,42383
2018/09/05,15:21:00,108.64,108.68,108.63,108.67,66220
2018/09/05,15:22:00,108.67,108.67,108.63,108.64,24318
2018/09/05,15:23:00,108.64,108.65,108.57,108.57,37682
2018/09/05,15:24:00,108.57,108.59,108.54,108.55,32653
2018/09/05,15:25:00,108.55,108.58,108.52,108.52,57602
2018/09/05,15:26:00,108.52,108.54,108.48,108.50,91555
2018/09/05,15:27:00,108.50,108.51,108.43,108.44,81003
2018/09/05,15:28:00,108.44,108.52,108.43,108.47,83138
2018/09/05,15:29:00,108.47,108.49,108.42,108.43,49400
2018/09/05,15:30:00,108.44,108.51,108.43,108.48,44262
2018/09/05,15:31:00,108.48,108.52,108.47,108.48,82836
2018/09/05,15:32:00,108.48,108.49,108.43,108.43,48155
2018/09/05,15:33:00,108.43,108.43,108.40,108.42,65113
2018/09/05,15:34:00,108.43,108.47,108.43,108.45,86226
2018/09/05,15:35:00,108.45,108.52,108.45,108.52,154760
2018/09/05,15:36:00,108.52,108.52,108.47,108.48,41058
2018/09/05,15:37:00,108.47,108.47,108.40,108.41,64336
2018/09/05,15:38:00,108.41,108.44,108.41,108.41,51161
2018/09/05,15:39:00,108.41,108.45,108.41,108.44,55071
2018/09/05,15:40:00,108.44,108.47,108.44,108.44,115143
2018/09/05,15:41:00,108.45,108.45,108.42,108.43,63879
2018/09/05,15:42:00,108.43,108.46,108.41,108.44,117047
2018/09/05,15:43:00,108.44,108.50,108.42,108.47,102591
2018/09/05,15:44:00,108.48,108.48,108.41,108.42,61261
2018/09/05,15:45:00,108.41,108.43,108.33,108.35,101805
2018/09/05,15:46:00,108.36,108.38,108.27,108.35,182702
2018/09/05,15:47:00,108.35,108.38,108.27,108.28,91492
2018/09/05,15:48:00,108.28,108.38,108.28,108.31,121969
2018/09/05,15:49:00,108.31,108.36,108.28,108.29,91409
2018/09/05,15:50:00,108.29,108.31,108.23,108.23,207916
2018/09/05,15:51:00,108.23,108.37,108.16,108.27,258108
2018/09/05,15:52:00,108.27,108.27,108.20,108.24,251884
2018/09/05,15:53:00,108.24,108.24,108.19,108.20,174165
2018/09/05,15:54:00,108.20,108.22,108.14,108.16,176122
2018/09/05,15:55:00,108.16,108.21,108.13,108.19,184698
2018/09/05,15:56:00,108.19,108.25,108.18,108.22,268077
2018/09/05,15:57:00,108.22,108.32,108.22,108.32,193532
2018/09/05,15:58:00,108.32,108.35,108.30,108.35,128402
2018/09/05,15:59:00,108.35,108.47,108.34,108.45,366811
2018/09/05,16:00:00,108.46,108.52,108.34,108.49,579662
2018/09/06,09:31:00,108.25,108.80,108.25,108.74,464374
2018/09/06,09:32:00,108.75,108.79,108.67,108.73,109981
2018/09/06,09:33:00,108.73,108.81,108.67,108.72,134026
2018/09/06,09:34:00,108.72,108.88,108.70,108.84,77084
2018/09/06,09:35:00,108.83,108.90,108.69,108.72,97128
2018/09/06,09:36:00,108.72,108.78,108.41,108.43,107976
2018/09/06,09:37:00,108.43,108.75,108.42,108.74,58588
2018/09/06,09:38:00,108.74,108.74,108.62,108.66,67217
2018/09/06,09:39:00,108.66,108.69,108.52,108.63,48346
2018/09/06,09:40:00,108.62,108.65,108.54,108.58,54769
2018/09/06,09:41:00,108.58,108.59,108.48,108.49,95754
2018/09/06,09:42:00,108.49,108.54,108.38,108.38,60771
2018/09/06,09:43:00,108.37,108.50,108.32,108.45,114098
2018/09/06,09:44:00,108.45,108.64,108.39,108.64,83857
2018/09/06,09:45:00,108.63,108.67,108.58,108.64,42355
2018/09/06,09:46:00,108.65,108.80,108.65,108.76,77533
2018/09/06,09:47:00,108.76,108.81,108.70,108.81,55619
2018/09/06,09:48:00,108.81,108.99,108.79,108.94,99934
2018/09/06,09:49:00,108.95,108.99,108.93,108.93,63805
2018/09/06,09:50:00,108.92,108.96,108.89,108.95,97431
2018/09/06,09:51:00,108.94,108.94,108.81,108.90,50378
2018/09/06,09:52:00,108.90,108.90,108.80,108.82,32308
2018/09/06,09:53:00,108.82,108.91,108.79,108.79,78849
2018/09/06,09:54:00,108.79,108.83,108.72,108.74,47229
2018/09/06,09:55:00,108.73,108.73,108.64,108.72,37007
2018/09/06,09:56:00,108.72,108.89,108.69,108.87,47093
2018/09/06,09:57:00,108.86,108.87,108.71,108.73,39175
2018/09/06,09:58:00,108.73,108.78,108.70,108.78,32030
2018/09/06,09:59:00,108.78,108.78,108.68,108.69,44418
2018/09/06,10:00:00,108.69,108.75,108.68,108.70,123763
2018/09/06,10:01:00,108.71,108.72,108.65,108.69,88674
2018/09/06,10:02:00,108.69,108.73,108.65,108.68,45471
2018/09/06,10:03:00,108.67,108.69,108.54,108.64,101030
2018/09/06,10:04:00,108.65,108.75,108.63,108.74,36276
2018/09/06,10:05:00,108.73,108.78,108.63,108.69,75358
2018/09/06,10:06:00,108.69,108.73,108.62,108.64,51213
2018/09/06,10:07:00,108.64,108.64,108.52,108.53,48325
2018/09/06,10:08:00,108.53,108.60,108.49,108.50,46190
2018/09/06,10:09:00,108.50,108.55,108.44,108.44,28129
2018/09/06,10:10:00,108.45,108.54,108.42,108.50,41042
2018/09/06,10:11:00,108.50,108.50,108.27,108.36,73820
2018/09/06,10:12:00,108.36,108.42,108.30,108.30,41040
2018/09/06,10:13:00,108.29,108.30,108.08,108.08,106853
2018/09/06,10:14:00,108.08,108.13,107.82,107.86,283538
2018/09/06,10:15:00,107.85,107.99,107.85,107.98,122829
2018/09/06,10:16:00,107.98,108.04,107.82,108.03,68627
2018/09/06,10:17:00,108.03,108.08,107.97,108.08,46961
2018/09/06,10:18:00,108.08,108.12,108.02,108.07,43230
2018/09/06,10:19:00,108.07,108.16,108.05,108.07,47498
2018/09/06,10:20:00,108.07,108.13,108.04,108.11,39343
2018/09/06,10:21:00,108.11,108.12,107.88,107.89,67301
2018/09/06,10:22:00,107.89,108.13,107.88,108.10,66128
2018/09/06,10:23:00,108.11,108.18,108.00,108.05,72242
2018/09/06,10:24:00,108.05,108.08,107.96,108.02,49859
2018/09/06,10:25:00,108.02,108.11,107.99,107.99,41950
2018/09/06,10:26:00,107.99,108.01,107.90,107.98,60594
2018/09/06,10:27:00,107.98,108.08,107.98,108.01,30794
2018/09/06,10:28:00,108.01,108.04,107.95,108.00,27392
2018/09/06,10:29:00,108.00,108.04,107.91,108.04,36408
2018/09/06,10:30:00,108.05,108.19,108.05,108.19,43825
2018/09/06,10:31:00,108.19,108.19,108.06,108.06,48929
2018/09/06,10:32:00,108.06,108.10,107.99,108.03,63087
2018/09/06,10:33:00,108.03,108.07,107.98,108.06,43733
2018/09/06,10:34:00,108.06,108.07,107.97,108.01,27439
2018/09/06,10:35:00,108.01,108.02,107.90,107.92,73501
2018/09/06,10:36:00,107.92,107.92,107.73,107.75,129969
2018/09/06,10:37:00,107.74,107.82,107.66,107.76,60077
2018/09/06,10:38:00,107.76,107.86,107.73,107.82,36624
2018/09/06,10:39:00,107.81,107.82,107.69,107.73,34297
2018/09/06,10:40:00,107.74,107.83,107.74,107.79,62396
2018/09/06,10:41:00,107.80,107.87,107.78,107.86,49672
2018/09/06,10:42:00,107.86,107.89,107.76,107.78,61616
2018/09/06,10:43:00,107.78,107.81,107.64,107.65,60409
2018/09/06,10:44:00,107.65,107.79,107.62,107.72,97669
2018/09/06,10:45:00,107.72,107.90,107.67,107.87,111320
2018/09/06,10:46:00,107.87,107.90,107.77,107.84,57239
2018/09/06,10:47:00,107.84,107.93,107.77,107.85,76220
2018/09/06,10:48:00,107.85,107.87,107.70,107.77,48579
2018/09/06,10:49:00,107.78,107.81,107.60,107.63,130283
2018/09/06,10:50:00,107.65,107.67,107.52,107.58,135976
2018/09/06,10:51:00,107.58,107.65,107.54,107.60,38983
2018/09/06,10:52:00,107.60,107.66,107.58,107.60,36563
2018/09/06,10:53:00,107.60,107.65,107.57,107.58,40568
2018/09/06,10:54:00,107.59,107.62,107.51,107.62,60988
2018/09/06,10:55:00,107.61,107.68,107.60,107.65,52766
2018/09/06,10:56:00,107.65,107.70,107.56,107.70,76887
2018/09/06,10:57:00,107.70,107.89,107.68,107.89,62173
2018/09/06,10:58:00,107.89,107.91,107.86,107.88,31054
2018/09/06,10:59:00,107.88,107.96,107.88,107.91,55318
2018/09/06,11:00:00,107.91,107.94,107.80,107.82,47927
2018/09/06,11:01:00,107.82,107.94,107.82,107.88,53719
2018/09/06,11:02:00,107.87,107.87,107.72,107.73,46473
2018/09/06,11:03:00,107.73,107.77,107.68,107.68,83029
2018/09/06,11:04:00,107.68,107.73,107.67,107.72,39635
2018/09/06,11:05:00,107.72,107.72,107.63,107.70,27431
2018/09/06,11:06:00,107.70,107.70,107.61,107.70,62851
2018/09/06,11:07:00,107.70,107.73,107.62,107.71,56479
2018/09/06,11:08:00,107.71,107.71,107.61,107.64,51552
2018/09/06,11:09:00,107.63,107.66,107.56,107.63,83469
2018/09/06,11:10:00,107.64,107.70,107.53,107.70,42511
2018/09/06,11:11:00,107.69,107.70,107.52,107.54,79687
2018/09/06,11:12:00,107.54,107.61,107.54,107.56,45120
2018/09/06,11:13:00,107.56,107.70,107.53,107.70,39194
2018/09/06,11:14:00,107.70,107.79,107.70,107.71,82788
2018/09/06,11:15:00,107.71,107.75,107.62,107.72,51540
2018/09/06,11:16:00,107.73,107.83,107.64,107.83,29712
2018/09/06,11:17:00,107.84,107.84,107.78,107.78,71910
2018/09/06,11:18:00,107.78,107.90,107.75,107.88,39557
2018/09/06,11:19:00,107.88,107.97,107.88,107.95,51335
2018/09/06,11:20:00,107.95,107.96,107.79,107.86,44160
2018/09/06,11:21:00,107.86,107.90,107.81,107.83,35133
2018/09/06,11:22:00,107.83,107.84,107.78,107.83,49592
2018/09/06,11:23:00,107.83,108.05,107.82,108.03,101566
2018/09/06,11:24:00,108.03,108.16,108.03,108.07,41069
2018/09/06,11:25:00,108.07,108.18,108.04,108.15,37711
2018/09/06,11:26:00,108.15,108.15,107.94,107.95,90936
2018/09/06,11:27:00,107.95,108.06,107.87,108.06,113956
2018/09/06,11:28:00,108.06,108.10,107.98,107.98,60215
2018/09/06,11:29:00,107.99,108.14,107.99,108.09,52877
2018/09/06,11:30:00,108.09,108.15,108.05,108.05,38363
2018/09/06,11:31:00,108.05,108.08,108.01,108.04,46094
2018/09/06,11:32:00,108.04,108.19,108.02,108.16,63744
2018/09/06,11:33:00,108.18,108.18,108.10,108.12,27792
2018/09/06,11:34:00,108.12,108.19,108.12,108.18,21274
2018/09/06,11:35:00,108.19,108.19,108.11,108.14,41094
2018/09/06,11:36:00,108.14,108.19,108.13,108.14,19094
2018/09/06,11:37:00,108.15,108.19,108.14,108.16,15380
2018/09/06,11:38:00,108.16,108.22,108.15,108.20,82261
2018/09/06,11:39:00,108.20,108.20,108.14,108.14,33034
2018/09/06,11:40:00,108.14,108.28,108.14,108.23,35520
2018/09/06,11:41:00,108.23,108.42,108.23,108.41,88966
2018/09/06,11:42:00,108.41,108.44,108.36,108.36,118021
2018/09/06,11:43:00,108.36,108.38,108.32,108.35,58418
2018/09/06,11:44:00,108.36,108.37,108.27,108.28,51070
2018/09/06,11:45:00,108.28,108.32,108.20,108.21,70859
2018/09/06,11:46:00,108.21,108.36,108.20,108.34,108996
2018/09/06,11:47:00,108.34,108.35,108.24,108.26,47022
2018/09/06,11:48:00,108.27,108.31,108.22,108.28,43363
2018/09/06,11:49:00,108.28,108.34,108.25,108.32,24530
2018/09/06,11:50:00,108.32,108.35,108.28,108.33,59732
2018/09/06,11:51:00,108.33,108.34,108.25,108.25,48957
2018/09/06,11:52:00,108.25,108.30,108.24,108.30,47588
2018/09/06,11:53:00,108.30,108.34,108.29,108.32,54152
2018/09/06,11:54:00,108.32,108.35,108.29,108.31,65354
2018/09/06,11:55:00,108.31,108.31,108.26,108.30,27972
2018/09/06,11:56:00,108.30,108.31,108.20,108.22,22665
2018/09/06,11:57:00,108.23,108.24,108.12,108.16,26898
2018/09/06,11:58:00,108.16,108.32,108.16,108.31,127351
2018/09/06,11:59:00,108.31,108.35,108.25,108.30,26379
2018/09/06,12:00:00,108.30,108.31,108.24,108.29,27714
2018/09/06,12:01:00,108.29,108.29,108.20,108.23,42202
2018/09/06,12:02:00,108.23,108.25,108.19,108.22,29141
2018/09/06,12:03:00,108.22,108.28,108.22,108.23,16989
2018/09/06,12:04:00,108.23,108.27,108.19,108.19,12574
2018/09/06,12:05:00,108.20,108.24,108.19,108.23,12799
2018/09/06,12:06:00,108.24,108.24,108.20,108.23,12477
2018/09/06,12:07:00,108.23,108.27,108.22,108.24,18158
2018/09/06,12:08:00,108.23,108.28,108.22,108.26,14707
2018/09/06,12:09:00,108.26,108.27,108.21,108.27,13972
2018/09/06,12:10:00,108.27,108.36,108.26,108.34,27102
2018/09/06,12:11:00,108.34,108.34,108.27,108.29,39326
2018/09/06,12:12:00,108.29,108.30,108.21,108.21,25016
2018/09/06,12:13:00,108.21,108.28,108.19,108.27,16374
2018/09/06,12:14:00,108.27,108.29,108.22,108.24,37255
2018/09/06,12:15:00,108.24,108.28,108.19,108.21,71457
2018/09/06,12:16:00,108.21,108.22,108.12,108.14,46919
2018/09/06,12:17:00,108.15,108.27,108.14,108.27,25755
2018/09/06,12:18:00,108.26,108.26,108.20,108.24,17198
2018/09/06,12:19:00,108.24,108.24,108.11,108.13,29148
2018/09/06,12:20:00,108.13,108.13,108.11,108.13,20392
2018/09/06,12:21:00,108.14,108.18,107.95,107.98,159781
2018/09/06,12:22:00,107.98,108.04,107.96,107.99,54759
2018/09/06,12:23:00,107.99,108.09,107.99,108.07,26505
2018/09/06,12:24:00,108.08,108.19,108.04,108.18,33259
2018/09/06,12:25:00,108.18,108.18,108.10,108.10,29557
2018/09/06,12:26:00,108.10,108.14,108.09,108.12,10462
2018/09/06,12:27:00,108.12,108.14,108.09,108.09,9308
2018/09/06,12:28:00,108.10,108.15,108.08,108.15,12433
2018/09/06,12:29:00,108.15,108.20,108.14,108.19,13785
2018/09/06,12:30:00,108.19,108.19,108.13,108.19,14588
2018/09/06,12:31:00,108.19,108.26,108.17,108.25,36673
2018/09/06,12:32:00,108.24,108.25,108.21,108.21,25045
2018/09/06,12:33:00,108.21,108.22,108.10,108.11,43625
2018/09/06,12:34:00,108.10,108.11,108.05,108.09,31727
2018/09/06,12:35:00,108.09,108.11,108.05,108.06,15228
2018/09/06,12:36:00,108.06,108.12,108.05,108.12,15662
2018/09/06,12:37:00,108.12,108.20,108.12,108.17,28203
2018/09/06,12:38:00,108.17,108.17,108.10,108.11,11797
2018/09/06,12:39:00,108.12,108.13,108.09,108.11,17394
2018/09/06,12:40:00,108.10,108.11,108.04,108.07,41964
2018/09/06,12:41:00,108.07,108.09,108.04,108.06,30885
2018/09/06,12:42:00,108.06,108.08,108.03,108.08,55009
2018/09/06,12:43:00,108.08,108.09,108.04,108.05,61618
2018/09/06,12:44:00,108.05,108.05,108.00,108.03,68312
2018/09/06,12:45:00,108.03,108.07,108.03,108.06,29520
2018/09/06,12:46:00,108.07,108.15,108.07,108.15,112258
2018/09/06,12:47:00,108.15,108.18,108.07,108.08,58573
2018/09/06,12:48:00,108.08,108.16,108.08,108.13,38459
2018/09/06,12:49:00,108.13,108.14,108.06,108.08,21844
2018/09/06,12:50:00,108.08,108.09,108.01,108.01,23536
2018/09/06,12:51:00,108.02,108.03,108.01,108.03,14261
2018/09/06,12:52:00,108.03,108.04,108.01,108.04,16498
2018/09/06,12:53:00,108.04,108.08,108.04,108.07,12823
2018/09/06,12:54:00,108.07,108.11,108.05,108.11,18877
2018/09/06,12:55:00,108.11,108.11,108.05,108.07,20919
2018/09/06,12:56:00,108.07,108.10,108.05,108.06,19146
2018/09/06,12:57:00,108.06,108.06,108.00,108.02,30244
2018/09/06,12:58:00,108.00,108.02,107.98,108.01,19729
2018/09/06,12:59:00,108.01,108.01,107.98,108.00,28311
2018/09/06,13:00:00,108.00,108.02,107.98,108.00,20448
2018/09/06,13:01:00,108.00,108.00,107.93,107.93,29386
2018/09/06,13:02:00,107.93,107.97,107.83,107.84,70352
2018/09/06,13:03:00,107.84,107.88,107.77,107.85,43120
2018/09/06,13:04:00,107.85,107.89,107.83,107.83,35911
2018/09/06,13:05:00,107.83,107.86,107.79,107.82,26855
2018/09/06,13:06:00,107.82,107.85,107.79,107.81,30908
2018/09/06,13:07:00,107.81,107.96,107.81,107.95,29744
2018/09/06,13:08:00,107.95,107.96,107.91,107.95,24172
2018/09/06,13:09:00,107.95,107.95,107.91,107.93,17533
2018/09/06,13:10:00,107.93,107.95,107.92,107.94,14302
2018/09/06,13:11:00,107.94,107.97,107.92,107.93,24910
2018/09/06,13:12:00,107.94,107.94,107.89,107.92,16953
2018/09/06,13:13:00,107.91,108.13,107.91,108.13,50763
2018/09/06,13:14:00,108.13,108.17,108.09,108.12,32708
2018/09/06,13:15:00,108.11,108.23,108.10,108.16,72745
2018/09/06,13:16:00,108.17,108.29,108.17,108.28,40263
2018/09/06,13:17:00,108.28,108.34,108.26,108.34,37699
2018/09/06,13:18:00,108.34,108.34,108.30,108.34,23129
2018/09/06,13:19:00,108.34,108.35,108.30,108.35,73375
2018/09/06,13:20:00,108.35,108.47,108.34,108.46,52145
2018/09/06,13:21:00,108.46,108.54,108.45,108.54,61479
2018/09/06,13:22:00,108.54,108.54,108.47,108.50,28640
2018/09/06,13:23:00,108.50,108.54,108.47,108.48,40514
2018/09/06,13:24:00,108.48,108.58,108.48,108.55,21160
2018/09/06,13:25:00,108.54,108.58,108.53,108.54,16681
2018/09/06,13:26:00,108.54,108.58,108.51,108.51,24335
2018/09/06,13:27:00,108.51,108.56,108.48,108.52,45817
2018/09/06,13:28:00,108.52,108.52,108.46,108.48,58060
2018/09/06,13:29:00,108.48,108.49,108.39,108.41,44974
2018/09/06,13:30:00,108.41,108.43,108.38,108.38,47098
2018/09/06,13:31:00,108.38,108.41,108.37,108.40,15853
2018/09/06,13:32:00,108.40,108.40,108.33,108.37,24641
2018/09/06,13:33:00,108.37,108.47,108.37,108.46,29956
2018/09/06,13:34:00,108.46,108.49,108.42,108.48,21939
2018/09/06,13:35:00,108.47,108.51,108.41,108.43,33589
2018/09/06,13:36:00,108.43,108.55,108.43,108.53,43497
2018/09/06,13:37:00,108.53,108.55,108.49,108.50,14280
2018/09/06,13:38:00,108.50,108.50,108.43,108.46,15335
2018/09/06,13:39:00,108.47,108.47,108.39,108.39,11308
2018/09/06,13:40:00,108.39,108.40,108.32,108.36,26379
2018/09/06,13:41:00,108.36,108.39,108.33,108.38,17805
2018/09/06,13:42:00,108.39,108.47,108.39,108.45,19631
2018/09/06,13:43:00,108.45,108.55,108.42,108.53,34180
2018/09/06,13:44:00,108.53,108.56,108.48,108.50,24422
2018/09/06,13:45:00,108.50,108.56,108.48,108.51,62219
2018/09/06,13:46:00,108.51,108.55,108.50,108.55,25445
2018/09/06,13:47:00,108.54,108.57,108.50,108.50,20915
2018/09/06,13:48:00,108.50,108.51,108.44,108.47,20000
2018/09/06,13:49:00,108.47,108.47,108.42,108.45,24155
2018/09/06,13:50:00,108.45,108.47,108.42,108.45,39421
2018/09/06,13:51:00,108.45,108.45,108.41,108.41,33935
2018/09/06,13:52:00,108.41,108.44,108.33,108.34,34398
2018/09/06,13:53:00,108.34,108.39,108.34,108.39,29479
2018/09/06,13:54:00,108.39,108.40,108.33,108.35,36822
2018/09/06,13:55:00,108.35,108.37,108.31,108.37,16929
2018/09/06,13:56:00,108.37,108.37,108.33,108.37,13266
2018/09/06,13:57:00,108.37,108.43,108.36,108.39,22595
2018/09/06,13:58:00,108.39,108.39,108.27,108.30,27788
2018/09/06,13:59:00,108.30,108.33,108.28,108.33,47563
2018/09/06,14:00:00,108.34,108.37,108.33,108.35,49532
2018/09/06,14:01:00,108.35,108.44,108.34,108.41,45905
2018/09/06,14:02:00,108.41,108.49,108.41,108.48,25663
2018/09/06,14:03:00,108.48,108.51,108.42,108.44,34562
2018/09/06,14:04:00,108.44,108.45,108.35,108.37,29783
2018/09/06,14:05:00,108.36,108.39,108.34,108.34,16144
2018/09/06,14:06:00,108.34,108.36,108.29,108.30,30243
2018/09/06,14:07:00,108.30,108.32,108.22,108.24,35565
2018/09/06,14:08:00,108.24,108.25,108.21,108.25,21921
2018/09/06,14:09:00,108.25,108.30,108.23,108.30,21340
2018/09/06,14:10:00,108.30,108.37,108.29,108.31,78057
2018/09/06,14:11:00,108.31,108.32,108.26,108.26,9892
2018/09/06,14:12:00,108.26,108.27,108.20,108.24,19696
2018/09/06,14:13:00,108.24,108.32,108.21,108.32,22041
2018/09/06,14:14:00,108.32,108.34,108.28,108.29,20542
2018/09/06,14:15:00,108.29,108.32,108.27,108.28,14092
2018/09/06,14:16:00,108.28,108.36,108.28,108.32,36625
2018/09/06,14:17:00,108.32,108.33,108.27,108.28,57512
2018/09/06,14:18:00,108.28,108.30,108.26,108.30,13620
2018/09/06,14:19:00,108.29,108.33,108.29,108.31,17101
2018/09/06,14:20:00,108.30,108.32,108.29,108.32,20336
2018/09/06,14:21:00,108.32,108.32,108.26,108.27,18772
2018/09/06,14:22:00,108.27,108.27,108.11,108.15,51726
2018/09/06,14:23:00,108.15,108.18,108.12,108.13,37087
2018/09/06,14:24:00,108.13,108.15,108.09,108.12,21912
2018/09/06,14:25:00,108.13,108.14,108.06,108.11,23874
2018/09/06,14:26:00,108.11,108.13,108.07,108.11,25192
2018/09/06,14:27:00,108.12,108.23,108.12,108.15,82287
2018/09/06,14:28:00,108.15,108.19,108.15,108.16,23379
2018/09/06,14:29:00,108.16,108.16,108.09,108.09,23229
2018/09/06,14:30:00,108.09,108.13,108.06,108.12,36624
2018/09/06,14:31:00,108.12,108.24,108.12,108.24,40960
2018/09/06,14:32:00,108.24,108.35,108.24,108.32,93689
2018/09/06,14:33:00,108.31,108.33,108.27,108.29,34858
2018/09/06,14:34:00,108.29,108.30,108.24,108.28,23579
2018/09/06,14:35:00,108.28,108.42,108.28,108.40,26183
2018/09/06,14:36:00,108.40,108.48,108.40,108.45,42131
2018/09/06,14:37:00,108.45,108.45,108.36,108.37,22740
2018/09/06,14:38:00,108.37,108.37,108.31,108.33,22127
2018/09/06,14:39:00,108.32,108.37,108.29,108.32,25419
2018/09/06,14:40:00,108.33,108.34,108.28,108.33,13458
2018/09/06,14:41:00,108.33,108.38,108.31,108.31,19279
2018/09/06,14:42:00,108.30,108.32,108.28,108.28,18830
2018/09/06,14:43:00,108.28,108.28,108.25,108.26,16839
2018/09/06,14:44:00,108.27,108.33,108.27,108.29,13785
2018/09/06,14:45:00,108.29,108.33,108.27,108.32,17761
2018/09/06,14:46:00,108.32,108.37,108.29,108.36,37731
2018/09/06,14:47:00,108.36,108.39,108.36,108.39,25407
2018/09/06,14:48:00,108.38,108.42,108.38,108.39,24477
2018/09/06,14:49:00,108.39,108.39,108.33,108.35,18991
2018/09/06,14:50:00,108.34,108.34,108.32,108.33,16584
2018/09/06,14:51:00,108.33,108.35,108.33,108.33,36568
2018/09/06,14:52:00,108.33,108.33,108.26,108.30,42229
2018/09/06,14:53:00,108.30,108.37,108.30,108.30,29986
2018/09/06,14:54:00,108.30,108.31,108.26,108.27,39943
2018/09/06,14:55:00,108.27,108.30,108.26,108.29,14775
2018/09/06,14:56:00,108.30,108.31,108.28,108.29,24401
2018/09/06,14:57:00,108.29,108.33,108.28,108.33,28697
2018/09/06,14:58:00,108.33,108.34,108.30,108.31,19411
2018/09/06,14:59:00,108.31,108.32,108.25,108.27,28244
2018/09/06,15:00:00,108.27,108.30,108.24,108.24,26041
2018/09/06,15:01:00,108.24,108.31,108.24,108.30,28460
2018/09/06,15:02:00,108.30,108.37,108.30,108.36,35445
2018/09/06,15:03:00,108.36,108.48,108.34,108.44,66959
2018/09/06,15:04:00,108.45,108.45,108.41,108.42,35816
2018/09/06,15:05:00,108.42,108.52,108.41,108.47,71021
2018/09/06,15:06:00,108.47,108.50,108.47,108.47,14221
2018/09/06,15:07:00,108.48,108.55,108.47,108.53,52264
2018/09/06,15:08:00,108.53,108.68,108.51,108.68,104923
2018/09/06,15:09:00,108.68,108.74,108.63,108.72,50727
2018/09/06,15:10:00,108.72,108.75,108.71,108.72,56932
2018/09/06,15:11:00,108.71,108.74,108.70,108.72,39639
2018/09/06,15:12:00,108.72,108.77,108.69,108.76,33244
2018/09/06,15:13:00,108.75,108.75,108.69,108.69,24912
2018/09/06,15:14:00,108.69,108.75,108.69,108.74,38152
2018/09/06,15:15:00,108.74,108.84,108.74,108.77,59444
2018/09/06,15:16:00,108.78,108.83,108.75,108.76,35289
2018/09/06,15:17:00,108.75,108.82,108.74,108.81,85000
2018/09/06,15:18:00,108.80,108.81,108.73,108.75,91454
2018/09/06,15:19:00,108.75,108.78,108.70,108.70,37629
2018/09/06,15:20:00,108.70,108.74,108.69,108.72,50240
2018/09/06,15:21:00,108.72,108.74,108.70,108.74,24126
2018/09/06,15:22:00,108.74,108.78,108.73,108.75,36371
2018/09/06,15:23:00,108.75,108.77,108.73,108.77,55195
2018/09/06,15:24:00,108.76,108.83,108.74,108.83,47615
2018/09/06,15:25:00,108.83,108.83,108.80,108.82,35902
2018/09/06,15:26:00,108.82,108.94,108.81,108.88,92639
2018/09/06,15:27:00,108.89,108.91,108.85,108.91,74215
2018/09/06,15:28:00,108.90,108.93,108.84,108.92,77844
2018/09/06,15:29:00,108.93,108.95,108.89,108.90,59166
2018/09/06,15:30:00,108.90,108.96,108.89,108.93,49031
2018/09/06,15:31:00,108.93,108.97,108.92,108.93,84189
2018/09/06,15:32:00,108.93,108.93,108.85,108.85,42058
2018/09/06,15:33:00,108.85,108.87,108.81,108.83,48826
2018/09/06,15:34:00,108.83,108.84,108.78,108.80,39962
2018/09/06,15:35:00,108.81,108.85,108.78,108.82,66531
2018/09/06,15:36:00,108.82,108.91,108.81,108.87,57889
2018/09/06,15:37:00,108.87,108.88,108.83,108.84,38966
2018/09/06,15:38:00,108.86,108.88,108.85,108.86,36251
2018/09/06,15:39:00,108.87,108.91,108.85,108.87,37242
2018/09/06,15:40:00,108.87,108.89,108.83,108.89,66059
2018/09/06,15:41:00,108.89,108.92,108.85,108.86,68814
2018/09/06,15:42:00,108.86,108.89,108.82,108.83,37141
2018/09/06,15:43:00,108.83,108.87,108.79,108.83,181623
2018/09/06,15:44:00,108.83,108.83,108.76,108.76,59972
2018/09/06,15:45:00,108.76,108.84,108.76,108.79,55054
2018/09/06,15:46:00,108.79,108.87,108.78,108.87,66919
2018/09/06,15:47:00,108.87,108.91,108.82,108.85,70416
2018/09/06,15:48:00,108.85,108.94,108.85,108.90,78671
2018/09/06,15:49:00,108.90,108.92,108.86,108.87,56461
2018/09/06,15:50:00,108.87,108.92,108.81,108.82,38734
2018/09/06,15:51:00,108.83,108.85,108.63,108.84,221187
2018/09/06,15:52:00,108.83,108.85,108.76,108.76,84954
2018/09/06,15:53:00,108.76,108.79,108.73,108.78,85921
2018/09/06,15:54:00,108.78,108.83,108.74,108.77,73622
2018/09/06,15:55:00,108.76,108.83,108.74,108.81,87729
2018/09/06,15:56:00,108.81,108.96,108.77,108.78,168470
2018/09/06,15:57:00,108.77,108.88,108.77,108.85,109694
2018/09/06,15:58:00,108.85,108.89,108.83,108.83,127033
2018/09/06,15:59:00,108.83,108.87,108.83,108.85,108755
2018/09/06,16:00:00,108.85,108.87,108.69,108.74,418777
2018/09/07,09:31:00,108.23,108.25,107.87,108.06,98896
2018/09/07,09:32:00,108.07,108.10,107.75,107.77,116452
2018/09/07,09:33:00,107.77,107.79,107.23,107.24,258761
2018/09/07,09:34:00,107.24,107.54,107.24,107.52,189940
2018/09/07,09:35:00,107.51,107.64,107.34,107.64,169654
2018/09/07,09:36:00,107.65,107.76,107.57,107.72,102759
2018/09/07,09:37:00,107.71,107.85,107.60,107.61,102546
2018/09/07,09:38:00,107.61,107.79,107.60,107.66,97573
2018/09/07,09:39:00,107.66,107.79,107.56,107.76,79957
2018/09/07,09:40:00,107.76,107.90,107.75,107.84,64022
2018/09/07,09:41:00,107.83,108.02,107.83,108.02,113427
2018/09/07,09:42:00,108.02,108.03,107.90,107.93,80933
2018/09/07,09:43:00,107.92,107.94,107.82,107.91,57173
2018/09/07,09:44:00,107.91,107.91,107.83,107.89,44993
2018/09/07,09:45:00,107.90,107.93,107.60,107.73,119285
2018/09/07,09:46:00,107.74,107.75,107.56,107.62,172597
2018/09/07,09:47:00,107.61,107.70,107.57,107.58,112658
2018/09/07,09:48:00,107.58,107.58,107.43,107.54,116060
2018/09/07,09:49:00,107.53,107.76,107.53,107.75,60563
2018/09/07,09:50:00,107.75,107.75,107.64,107.67,103201
2018/09/07,09:51:00,107.67,107.78,107.66,107.78,78927
2018/09/07,09:52:00,107.78,107.87,107.75,107.77,56435
2018/09/07,09:53:00,107.77,107.93,107.72,107.92,121918
2018/09/07,09:54:00,107.93,108.07,107.93,108.06,115044
2018/09/07,09:55:00,108.06,108.22,108.01,108.21,108798
2018/09/07,09:56:00,108.21,108.34,108.21,108.27,149373
2018/09/07,09:57:00,108.27,108.42,108.27,108.42,117627
2018/09/07,09:58:00,108.43,108.51,108.38,108.41,100995
2018/09/07,09:59:00,108.42,108.50,108.40,108.47,164644
2018/09/07,10:00:00,108.47,108.52,108.43,108.52,138452
2018/09/07,10:01:00,108.52,108.57,108.50,108.54,50679
2018/09/07,10:02:00,108.54,108.58,108.47,108.49,69293
2018/09/07,10:03:00,108.49,108.64,108.49,108.64,71139
2018/09/07,10:04:00,108.64,108.66,108.59,108.60,56802
2018/09/07,10:05:00,108.60,108.65,108.49,108.65,48099
2018/09/07,10:06:00,108.65,108.72,108.57,108.59,88268
2018/09/07,10:07:00,108.59,108.59,108.46,108.53,77606
2018/09/07,10:08:00,108.53,108.62,108.47,108.48,51807
2018/09/07,10:09:00,108.48,108.50,108.43,108.43,52516
2018/09/07,10:10:00,108.42,108.50,108.42,108.42,53934
2018/09/07,10:11:00,108.42,108.53,108.37,108.51,94145
2018/09/07,10:12:00,108.51,108.53,108.46,108.52,74285
2018/09/07,10:13:00,108.53,108.54,108.43,108.46,56389
2018/09/07,10:14:00,108.46,108.46,108.38,108.40,76378
2018/09/07,10:15:00,108.40,108.46,108.39,108.45,50949
2018/09/07,10:16:00,108.45,108.47,108.39,108.46,103726
2018/09/07,10:17:00,108.46,108.48,108.40,108.43,69044
2018/09/07,10:18:00,108.43,108.45,108.28,108.29,96096
2018/09/07,10:19:00,108.29,108.30,108.20,108.24,91180
2018/09/07,10:20:00,108.24,108.36,108.23,108.33,24351
2018/09/07,10:21:00,108.33,108.37,108.29,108.37,30101
2018/09/07,10:22:00,108.37,108.37,108.30,108.33,24383
2018/09/07,10:23:00,108.33,108.41,108.33,108.41,32801
2018/09/07,10:24:00,108.41,108.48,108.36,108.48,69975
2018/09/07,10:25:00,108.48,108.48,108.40,108.45,32228
2018/09/07,10:26:00,108.45,108.50,108.35,108.35,71002
2018/09/07,10:27:00,108.36,108.39,108.32,108.35,39745
2018/09/07,10:28:00,108.34,108.36,108.25,108.27,50770
2018/09/07,10:29:00,108.26,108.28,108.22,108.27,49443
2018/09/07,10:30:00,108.27,108.28,108.18,108.21,68484
2018/09/07,10:31:00,108.21,108.29,108.20,108.28,36884
2018/09/07,10:32:00,108.28,108.33,108.25,108.27,27458
2018/09/07,10:33:00,108.27,108.30,108.24,108.28,59974
2018/09/07,10:34:00,108.28,108.36,108.28,108.32,58809
2018/09/07,10:35:00,108.32,108.35,108.27,108.29,65489
2018/09/07,10:36:00,108.29,108.32,108.13,108.19,65964
2018/09/07,10:37:00,108.19,108.19,108.09,108.10,52079
2018/09/07,10:38:00,108.10,108.21,108.10,108.21,47903
2018/09/07,10:39:00,108.21,108.26,108.21,108.22,36937
2018/09/07,10:40:00,108.22,108.24,108.13,108.14,49211
2018/09/07,10:41:00,108.14,108.14,108.06,108.06,48551
2018/09/07,10:42:00,108.06,108.13,108.05,108.12,68654
2018/09/07,10:43:00,108.12,108.17,108.10,108.16,63153
2018/09/07,10:44:00,108.15,108.22,108.13,108.22,48037
2018/09/07,10:45:00,108.22,108.26,108.20,108.20,65248
2018/09/07,10:46:00,108.20,108.25,108.20,108.24,32179
2018/09/07,10:47:00,108.24,108.37,108.24,108.36,51957
2018/09/07,10:48:00,108.37,108.48,108.37,108.47,75555
2018/09/07,10:49:00,108.46,108.60,108.46,108.60,135311
2018/09/07,10:50:00,108.60,108.62,108.56,108.59,54487
2018/09/07,10:51:00,108.59,108.64,108.58,108.61,50866
2018/09/07,10:52:00,108.61,108.70,108.61,108.69,44704
2018/09/07,10:53:00,108.69,108.72,108.64,108.64,39506
2018/09/07,10:54:00,108.64,108.67,108.64,108.66,27522
2018/09/07,10:55:00,108.67,108.69,108.66,108.66,24542
2018/09/07,10:56:00,108.66,108.67,108.65,108.67,31569
2018/09/07,10:57:00,108.67,108.67,108.63,108.65,36759
2018/09/07,10:58:00,108.64,108.65,108.57,108.57,46005
2018/09/07,10:59:00,108.57,108.58,108.53,108.54,27468
2018/09/07,11:00:00,108.54,108.56,108.53,108.56,34512
2018/09/07,11:01:00,108.57,108.58,108.51,108.57,26888
2018/09/07,11:02:00,108.57,108.58,108.50,108.54,48529
2018/09/07,11:03:00,108.54,108.61,108.50,108.51,49122
2018/09/07,11:04:00,108.51,108.51,108.44,108.50,70526
2018/09/07,11:05:00,108.50,108.50,108.37,108.38,48603
2018/09/07,11:06:00,108.38,108.38,108.32,108.35,37851
2018/09/07,11:07:00,108.35,108.42,108.34,108.42,70782
2018/09/07,11:08:00,108.42,108.58,108.41,108.54,76250
2018/09/07,11:09:00,108.54,108.59,108.53,108.56,29651
2018/09/07,11:10:00,108.56,108.60,108.55,108.58,23051
2018/09/07,11:11:00,108.58,108.60,108.55,108.59,29832
2018/09/07,11:12:00,108.59,108.59,108.54,108.56,14734
2018/09/07,11:13:00,108.56,108.58,108.52,108.56,11436
2018/09/07,11:14:00,108.56,108.57,108.54,108.55,16037
2018/09/07,11:15:00,108.55,108.55,108.51,108.55,10280
2018/09/07,11:16:00,108.55,108.63,108.54,108.63,18082
2018/09/07,11:17:00,108.63,108.63,108.56,108.58,17734
2018/09/07,11:18:00,108.58,108.64,108.55,108.60,46114
2018/09/07,11:19:00,108.60,108.66,108.48,108.50,64956
2018/09/07,11:20:00,108.50,108.54,108.47,108.52,23626
2018/09/07,11:21:00,108.52,108.57,108.52,108.52,15949
2018/09/07,11:22:00,108.52,108.56,108.50,108.50,11895
2018/09/07,11:23:00,108.50,108.52,108.45,108.46,23236
2018/09/07,11:24:00,108.46,108.47,108.35,108.37,34767
2018/09/07,11:25:00,108.37,108.43,108.37,108.38,31168
2018/09/07,11:26:00,108.37,108.40,108.28,108.39,35165
2018/09/07,11:27:00,108.40,108.47,108.39,108.39,22650
2018/09/07,11:28:00,108.39,108.46,108.39,108.44,18489
2018/09/07,11:29:00,108.44,108.48,108.40,108.48,24275
2018/09/07,11:30:00,108.48,108.54,108.48,108.54,28590
2018/09/07,11:31:00,108.54,108.54,108.38,108.39,56036
2018/09/07,11:32:00,108.40,108.44,108.39,108.41,25702
2018/09/07,11:33:00,108.41,108.45,108.39,108.39,20380
2018/09/07,11:34:00,108.39,108.44,108.39,108.42,13627
2018/09/07,11:35:00,108.42,108.48,108.40,108.46,48791
2018/09/07,11:36:00,108.46,108.51,108.46,108.51,26583
2018/09/07,11:37:00,108.51,108.61,108.51,108.58,44274
2018/09/07,11:38:00,108.58,108.65,108.57,108.57,26605
2018/09/07,11:39:00,108.57,108.62,108.57,108.60,30452
2018/09/07,11:40:00,108.59,108.60,108.56,108.59,18894
2018/09/07,11:41:00,108.59,108.65,108.59,108.64,24064
2018/09/07,11:42:00,108.63,108.63,108.58,108.59,10289
2018/09/07,11:43:00,108.59,108.61,108.56,108.58,11316
2018/09/07,11:44:00,108.57,108.57,108.51,108.52,17858
2018/09/07,11:45:00,108.53,108.55,108.51,108.52,25261
2018/09/07,11:46:00,108.52,108.60,108.51,108.60,22317
2018/09/07,11:47:00,108.60,108.63,108.59,108.61,35505
2018/09/07,11:48:00,108.61,108.64,108.58,108.59,26698
2018/09/07,11:49:00,108.59,108.64,108.57,108.58,55020
2018/09/07,11:50:00,108.58,108.63,108.56,108.61,18197
2018/09/07,11:51:00,108.62,108.67,108.60,108.66,39229
2018/09/07,11:52:00,108.66,108.67,108.63,108.64,76768
2018/09/07,11:53:00,108.64,108.67,108.63,108.66,14785
2018/09/07,11:54:00,108.66,108.66,108.57,108.59,53088
2018/09/07,11:55:00,108.59,108.66,108.59,108.64,36630
2018/09/07,11:56:00,108.64,108.66,108.60,108.61,30947
2018/09/07,11:57:00,108.60,108.62,108.54,108.55,48468
2018/09/07,11:58:00,108.55,108.57,108.53,108.57,21816
2018/09/07,11:59:00,108.57,108.57,108.51,108.51,26103
2018/09/07,12:00:00,108.51,108.54,108.48,108.48,31429
2018/09/07,12:01:00,108.48,108.53,108.48,108.51,34947
2018/09/07,12:02:00,108.51,108.52,108.42,108.46,23157
2018/09/07,12:03:00,108.46,108.46,108.31,108.35,56668
2018/09/07,12:04:00,108.35,108.38,108.25,108.26,40140
2018/09/07,12:05:00,108.27,108.31,108.25,108.28,51441
2018/09/07,12:06:00,108.28,108.31,108.25,108.28,71024
2018/09/07,12:07:00,108.28,108.37,108.27,108.37,28472
2018/09/07,12:08:00,108.37,108.40,108.34,108.34,16896
2018/09/07,12:09:00,108.34,108.37,107.80,108.08,307803
2018/09/07,12:10:00,108.07,108.07,107.79,107.87,142782
2018/09/07,12:11:00,107.87,108.08,107.80,108.04,57634
2018/09/07,12:12:00,108.03,108.17,107.95,108.14,37237
2018/09/07,12:13:00,108.14,108.14,108.02,108.06,57702
2018/09/07,12:14:00,108.06,108.17,108.05,108.14,27474
2018/09/07,12:15:00,108.14,108.33,108.12,108.26,40495
2018/09/07,12:16:00,108.26,108.27,108.11,108.15,87761
2018/09/07,12:17:00,108.15,108.25,108.15,108.18,19061
2018/09/07,12:18:00,108.18,108.20,108.12,108.14,15271
2018/09/07,12:19:00,108.14,108.14,108.07,108.13,45735
2018/09/07,12:20:00,108.13,108.26,108.13,108.23,40071
2018/09/07,12:21:00,108.23,108.38,108.18,108.38,56873
2018/09/07,12:22:00,108.37,108.39,108.27,108.31,41862
2018/09/07,12:23:00,108.31,108.37,108.27,108.30,23697
2018/09/07,12:24:00,108.30,108.37,108.29,108.30,29150
2018/09/07,12:25:00,108.30,108.30,108.18,108.22,33257
2018/09/07,12:26:00,108.22,108.24,108.15,108.19,35060
2018/09/07,12:27:00,108.19,108.19,108.10,108.11,48698
2018/09/07,12:28:00,108.11,108.17,108.10,108.17,27784
2018/09/07,12:29:00,108.17,108.19,108.12,108.16,35133
2018/09/07,12:30:00,108.16,108.16,108.08,108.09,31863
2018/09/07,12:31:00,108.09,108.39,108.08,108.29,88090
2018/09/07,12:32:00,108.28,108.36,108.27,108.31,53563
2018/09/07,12:33:00,108.30,108.31,108.15,108.25,38643
2018/09/07,12:34:00,108.25,108.31,108.24,108.27,19650
2018/09/07,12:35:00,108.27,108.27,108.15,108.20,18793
2018/09/07,12:36:00,108.20,108.27,108.17,108.24,25833
2018/09/07,12:37:00,108.24,108.25,108.21,108.25,17446
2018/09/07,12:38:00,108.25,108.25,108.18,108.20,14647
2018/09/07,12:39:00,108.18,108.25,108.17,108.25,17845
2018/09/07,12:40:00,108.25,108.30,108.23,108.28,41780
2018/09/07,12:41:00,108.28,108.34,108.26,108.31,17992
2018/09/07,12:42:00,108.30,108.31,108.21,108.21,27186
2018/09/07,12:43:00,108.21,108.24,108.16,108.17,24675
2018/09/07,12:44:00,108.18,108.18,108.08,108.14,18750
2018/09/07,12:45:00,108.14,108.22,108.13,108.15,20231
2018/09/07,12:46:00,108.15,108.28,108.14,108.26,32962
2018/09/07,12:47:00,108.26,108.30,108.22,108.27,52662
2018/09/07,12:48:00,108.27,108.45,108.26,108.42,39289
2018/09/07,12:49:00,108.41,108.58,108.40,108.55,106668
2018/09/07,12:50:00,108.55,108.62,108.52,108.57,53018
2018/09/07,12:51:00,108.58,108.62,108.55,108.60,19419
2018/09/07,12:52:00,108.60,108.72,108.59,108.65,54386
2018/09/07,12:53:00,108.65,108.66,108.54,108.54,21538
2018/09/07,12:54:00,108.54,108.59,108.53,108.58,10712
2018/09/07,12:55:00,108.58,108.63,108.58,108.63,17741
2018/09/07,12:56:00,108.63,108.64,108.58,108.62,10267
2018/09/07,12:57:00,108.62,108.71,108.61,108.66,37957
2018/09/07,12:58:00,108.66,108.70,108.64,108.64,12726
2018/09/07,12:59:00,108.64,108.71,108.62,108.69,20040
2018/09/07,13:00:00,108.69,108.69,108.60,108.61,13907
2018/09/07,13:01:00,108.62,108.64,108.56,108.56,15691
2018/09/07,13:02:00,108.56,108.60,108.54,108.55,19305
2018/09/07,13:03:00,108.55,108.59,108.54,108.55,16985
2018/09/07,13:04:00,108.55,108.58,108.50,108.51,30852
2018/09/07,13:05:00,108.51,108.56,108.48,108.49,18345
2018/09/07,13:06:00,108.48,108.49,108.43,108.47,15958
2018/09/07,13:07:00,108.47,108.47,108.39,108.39,17324
2018/09/07,13:08:00,108.38,108.42,108.38,108.40,17390
2018/09/07,13:09:00,108.40,108.41,108.35,108.36,9128
2018/09/07,13:10:00,108.36,108.41,108.36,108.38,21015
2018/09/07,13:11:00,108.38,108.45,108.36,108.45,18502
2018/09/07,13:12:00,108.45,108.45,108.36,108.37,22547
2018/09/07,13:13:00,108.37,108.39,108.30,108.31,21607
2018/09/07,13:14:00,108.31,108.32,108.28,108.31,14054
2018/09/07,13:15:00,108.31,108.32,108.26,108.30,44976
2018/09/07,13:16:00,108.31,108.36,108.28,108.35,18897
2018/09/07,13:17:00,108.35,108.37,108.30,108.30,17384
2018/09/07,13:18:00,108.30,108.32,108.28,108.31,14735
2018/09/07,13:19:00,108.31,108.33,108.27,108.27,14225
2018/09/07,13:20:00,108.27,108.29,108.24,108.24,17809
2018/09/07,13:21:00,108.24,108.26,108.22,108.25,26364
2018/09/07,13:22:00,108.25,108.29,108.25,108.29,16689
2018/09/07,13:23:00,108.29,108.30,108.26,108.30,9988
2018/09/07,13:24:00,108.30,108.38,108.30,108.33,21726
2018/09/07,13:25:00,108.33,108.33,108.29,108.31,12475
2018/09/07,13:26:00,108.31,108.32,108.29,108.30,11720
2018/09/07,13:27:00,108.31,108.34,108.29,108.34,14631
2018/09/07,13:28:00,108.34,108.37,108.34,108.35,8718
2018/09/07,13:29:00,108.34,108.35,108.32,108.35,7040
2018/09/07,13:30:00,108.34,108.42,108.33,108.40,20119
2018/09/07,13:31:00,108.40,108.45,108.40,108.44,16699
2018/09/07,13:32:00,108.44,108.48,108.42,108.43,46690
2018/09/07,13:33:00,108.42,108.46,108.42,108.46,24774
2018/09/07,13:34:00,108.47,108.48,108.38,108.38,25525
2018/09/07,13:35:00,108.38,108.41,108.38,108.40,13791
2018/09/07,13:36:00,108.40,108.40,108.30,108.30,14255
2018/09/07,13:37:00,108.30,108.32,108.28,108.29,18526
2018/09/07,13:38:00,108.29,108.30,108.26,108.29,26629
2018/09/07,13:39:00,108.29,108.29,108.20,108.22,23585
2018/09/07,13:40:00,108.22,108.24,108.21,108.24,15109
2018/09/07,13:41:00,108.23,108.23,108.14,108.19,29160
2018/09/07,13:42:00,108.19,108.23,108.19,108.22,14152
2018/09/07,13:43:00,108.22,108.23,108.18,108.20,15813
2018/09/07,13:44:00,108.19,108.20,108.16,108.20,12393
2018/09/07,13:45:00,108.20,108.21,108.16,108.17,11936
2018/09/07,13:46:00,108.17,108.22,108.17,108.22,21630
2018/09/07,13:47:00,108.21,108.27,108.21,108.25,48313
2018/09/07,13:48:00,108.24,108.25,108.18,108.18,12315
2018/09/07,13:49:00,108.18,108.18,108.12,108.13,14147
2018/09/07,13:50:00,108.13,108.13,108.10,108.12,35012
2018/09/07,13:51:00,108.12,108.18,108.10,108.18,57922
2018/09/07,13:52:00,108.19,108.27,108.19,108.25,31541
2018/09/07,13:53:00,108.27,108.29,108.20,108.20,19519
2018/09/07,13:54:00,108.20,108.21,108.18,108.20,13722
2018/09/07,13:55:00,108.20,108.21,108.18,108.19,11208
2018/09/07,13:56:00,108.19,108.20,108.13,108.15,12324
2018/09/07,13:57:00,108.16,108.18,108.14,108.15,15776
2018/09/07,13:58:00,108.15,108.17,108.13,108.13,11104
2018/09/07,13:59:00,108.13,108.16,108.12,108.16,52378
2018/09/07,14:00:00,108.16,108.18,108.12,108.12,11945
2018/09/07,14:01:00,108.12,108.17,108.11,108.12,24538
2018/09/07,14:02:00,108.12,108.16,108.12,108.13,12573
2018/09/07,14:03:00,108.13,108.23,108.13,108.17,34657
2018/09/07,14:04:00,108.18,108.20,108.13,108.15,13817
2018/09/07,14:05:00,108.15,108.15,108.10,108.11,19542
2018/09/07,14:06:00,108.12,108.14,108.11,108.13,19261
2018/09/07,14:07:00,108.13,108.15,108.12,108.15,12647
2018/09/07,14:08:00,108.15,108.15,108.10,108.10,22393
2018/09/07,14:09:00,108.10,108.15,108.10,108.15,19151
2018/09/07,14:10:00,108.14,108.15,108.11,108.11,17279
2018/09/07,14:11:00,108.11,108.17,108.11,108.15,69445
2018/09/07,14:12:00,108.15,108.22,108.13,108.20,63062
2018/09/07,14:13:00,108.20,108.28,108.19,108.26,29402
2018/09/07,14:14:00,108.26,108.27,108.23,108.25,15237
2018/09/07,14:15:00,108.25,108.27,108.22,108.24,25687
2018/09/07,14:16:00,108.24,108.26,108.23,108.23,11697
2018/09/07,14:17:00,108.23,108.23,108.14,108.15,18277
2018/09/07,14:18:00,108.16,108.17,108.14,108.15,13776
2018/09/07,14:19:00,108.15,108.17,108.12,108.13,10234
2018/09/07,14:20:00,108.14,108.16,108.12,108.15,14159
2018/09/07,14:21:00,108.14,108.16,108.14,108.15,13583
2018/09/07,14:22:00,108.15,108.17,108.13,108.14,12014
2018/09/07,14:23:00,108.14,108.17,108.13,108.17,13162
2018/09/07,14:24:00,108.17,108.18,108.14,108.17,25998
2018/09/07,14:25:00,108.17,108.21,108.17,108.21,15513
2018/09/07,14:26:00,108.21,108.22,108.18,108.20,20940
2018/09/07,14:27:00,108.20,108.22,108.20,108.22,12774
2018/09/07,14:28:00,108.22,108.23,108.20,108.21,14184
2018/09/07,14:29:00,108.21,108.31,108.20,108.31,26186
2018/09/07,14:30:00,108.32,108.38,108.32,108.37,23357
2018/09/07,14:31:00,108.37,108.38,108.32,108.33,32179
2018/09/07,14:32:00,108.33,108.35,108.27,108.27,30351
2018/09/07,14:33:00,108.27,108.28,108.21,108.22,21897
2018/09/07,14:34:00,108.23,108.25,108.21,108.23,14911
2018/09/07,14:35:00,108.23,108.23,108.17,108.19,32396
2018/09/07,14:36:00,108.19,108.21,108.17,108.19,44780
2018/09/07,14:37:00,108.19,108.20,108.16,108.17,21779
2018/09/07,14:38:00,108.17,108.19,108.15,108.15,11511
2018/09/07,14:39:00,108.15,108.17,108.15,108.17,6233
2018/09/07,14:40:00,108.16,108.19,108.16,108.18,28750
2018/09/07,14:41:00,108.18,108.20,108.16,108.17,20442
2018/09/07,14:42:00,108.17,108.20,108.16,108.18,27376
2018/09/07,14:43:00,108.19,108.23,108.19,108.21,34874
2018/09/07,14:44:00,108.22,108.23,108.20,108.20,22655
2018/09/07,14:45:00,108.20,108.26,108.20,108.23,20825
2018/09/07,14:46:00,108.23,108.27,108.23,108.25,15742
2018/09/07,14:47:00,108.25,108.28,108.25,108.27,22841
2018/09/07,14:48:00,108.27,108.28,108.25,108.27,23596
2018/09/07,14:49:00,108.27,108.31,108.25,108.26,24775
2018/09/07,14:50:00,108.26,108.26,108.20,108.22,29054
2018/09/07,14:51:00,108.22,108.22,108.17,108.17,19746
2018/09/07,14:52:00,108.18,108.19,108.16,108.17,13981
2018/09/07,14:53:00,108.17,108.18,108.11,108.15,53276
2018/09/07,14:54:00,108.15,108.16,108.12,108.12,16853
2018/09/07,14:55:00,108.12,108.15,108.11,108.15,23365
2018/09/07,14:56:00,108.14,108.18,108.13,108.15,30506
2018/09/07,14:57:00,108.15,108.18,108.15,108.16,13725
2018/09/07,14:58:00,108.16,108.24,108.16,108.24,42186
2018/09/07,14:59:00,108.23,108.34,108.23,108.29,52026
2018/09/07,15:00:00,108.29,108.36,108.29,108.34,22712
2018/09/07,15:01:00,108.34,108.34,108.30,108.33,25345
2018/09/07,15:02:00,108.33,108.33,108.28,108.30,14367
2018/09/07,15:03:00,108.30,108.36,108.27,108.33,56091
2018/09/07,15:04:00,108.33,108.35,108.30,108.30,24986
2018/09/07,15:05:00,108.30,108.33,108.27,108.28,18606
2018/09/07,15:06:00,108.28,108.30,108.24,108.24,18746
2018/09/07,15:07:00,108.24,108.25,108.18,108.20,33445
2018/09/07,15:08:00,108.19,108.21,108.17,108.17,37640
2018/09/07,15:09:00,108.18,108.19,108.15,108.15,48449
2018/09/07,15:10:00,108.15,108.17,108.14,108.15,17557
2018/09/07,15:11:00,108.15,108.18,108.14,108.17,27705
2018/09/07,15:12:00,108.17,108.26,108.15,108.21,46669
2018/09/07,15:13:00,108.21,108.22,108.20,108.21,17849
2018/09/07,15:14:00,108.21,108.24,108.20,108.22,20906
2018/09/07,15:15:00,108.21,108.23,108.20,108.21,28422
2018/09/07,15:16:00,108.21,108.23,108.20,108.20,17404
2018/09/07,15:17:00,108.20,108.21,108.18,108.20,16766
2018/09/07,15:18:00,108.20,108.21,108.17,108.19,13309
2018/09/07,15:19:00,108.18,108.21,108.18,108.19,14348
2018/09/07,15:20:00,108.19,108.21,108.19,108.20,17122
2018/09/07,15:21:00,108.20,108.24,108.19,108.19,48899
2018/09/07,15:22:00,108.19,108.23,108.19,108.20,26523
2018/09/07,15:23:00,108.20,108.21,108.16,108.17,20564
2018/09/07,15:24:00,108.17,108.18,108.13,108.14,25474
2018/09/07,15:25:00,108.14,108.14,108.10,108.13,42528
2018/09/07,15:26:00,108.11,108.15,108.11,108.14,75677
2018/09/07,15:27:00,108.14,108.18,108.14,108.18,27112
2018/09/07,15:28:00,108.17,108.20,108.17,108.20,15789
2018/09/07,15:29:00,108.20,108.21,108.16,108.16,25402
2018/09/07,15:30:00,108.17,108.20,108.16,108.20,18285
2018/09/07,15:31:00,108.20,108.24,108.20,108.24,33515
2018/09/07,15:32:00,108.24,108.28,108.23,108.26,24532
2018/09/07,15:33:00,108.26,108.32,108.23,108.32,31266
2018/09/07,15:34:00,108.31,108.32,108.10,108.13,104357
2018/09/07,15:35:00,108.13,108.24,108.13,108.22,59858
2018/09/07,15:36:00,108.21,108.24,108.10,108.15,42146
2018/09/07,15:37:00,108.14,108.15,108.08,108.13,55480
2018/09/07,15:38:00,108.13,108.24,108.11,108.21,66365
2018/09/07,15:39:00,108.21,108.24,108.14,108.17,58222
2018/09/07,15:40:00,108.16,108.19,108.10,108.15,76100
2018/09/07,15:41:00,108.15,108.15,108.10,108.11,44492
2018/09/07,15:42:00,108.11,108.16,108.11,108.13,35009
2018/09/07,15:43:00,108.13,108.15,108.07,108.12,62818
2018/09/07,15:44:00,108.12,108.20,108.11,108.16,55337
2018/09/07,15:45:00,108.16,108.16,108.09,108.12,79055
2018/09/07,15:46:00,108.12,108.14,108.09,108.12,91498
2018/09/07,15:47:00,108.12,108.12,108.07,108.09,47956
2018/09/07,15:48:00,108.09,108.11,108.09,108.10,67715
2018/09/07,15:49:00,108.10,108.20,108.10,108.19,77938
2018/09/07,15:50:00,108.19,108.21,108.15,108.18,55853
2018/09/07,15:51:00,108.18,108.18,107.98,108.10,386956
2018/09/07,15:52:00,108.10,108.22,108.10,108.19,158613
2018/09/07,15:53:00,108.19,108.25,108.12,108.19,158583
2018/09/07,15:54:00,108.18,108.22,108.12,108.14,170132
2018/09/07,15:55:00,108.15,108.23,108.14,108.18,157613
2018/09/07,15:56:00,108.18,108.31,108.18,108.30,200161
2018/09/07,15:57:00,108.30,108.30,108.20,108.22,191667
2018/09/07,15:58:00,108.22,108.35,108.19,108.32,194716
2018/09/07,15:59:00,108.32,108.39,108.27,108.35,298541
2018/09/07,16:00:00,108.35,108.36,108.21,108.21,800378
2018/09/10,09:31:00,108.84,108.97,108.65,108.87,112763
2018/09/10,09:32:00,108.87,108.87,108.70,108.70,108720
2018/09/10,09:33:00,108.68,108.77,108.53,108.74,115318
2018/09/10,09:34:00,108.75,108.88,108.67,108.86,83734
2018/09/10,09:35:00,108.85,108.93,108.75,108.80,54840
2018/09/10,09:36:00,108.80,108.85,108.61,108.61,95907
2018/09/10,09:37:00,108.61,108.65,108.41,108.46,111746
2018/09/10,09:38:00,108.46,108.60,108.45,108.50,52680
2018/09/10,09:39:00,108.50,108.68,108.48,108.62,69062
2018/09/10,09:40:00,108.61,108.65,108.56,108.59,68293
2018/09/10,09:41:00,108.61,108.63,108.53,108.61,67086
2018/09/10,09:42:00,108.61,108.82,108.59,108.80,71810
2018/09/10,09:43:00,108.80,108.87,108.71,108.87,56849
2018/09/10,09:44:00,108.87,108.87,108.79,108.83,45569
2018/09/10,09:45:00,108.82,108.82,108.68,108.69,42335
2018/09/10,09:46:00,108.69,108.69,108.57,108.63,77053
2018/09/10,09:47:00,108.64,108.68,108.61,108.64,27627
2018/09/10,09:48:00,108.63,108.64,108.48,108.49,54471
2018/09/10,09:49:00,108.49,108.67,108.49,108.62,47204
2018/09/10,09:50:00,108.63,108.79,108.63,108.78,51633
2018/09/10,09:51:00,108.78,108.85,108.66,108.66,55985
2018/09/10,09:52:00,108.67,108.69,108.59,108.65,47091
2018/09/10,09:53:00,108.64,108.66,108.54,108.54,26711
2018/09/10,09:54:00,108.54,108.54,108.47,108.51,42569
2018/09/10,09:55:00,108.51,108.66,108.50,108.61,51088
2018/09/10,09:56:00,108.60,108.63,108.52,108.57,60189
2018/09/10,09:57:00,108.57,108.59,108.48,108.49,34700
2018/09/10,09:58:00,108.49,108.58,108.49,108.55,42328
2018/09/10,09:59:00,108.55,108.64,108.55,108.61,41001
2018/09/10,10:00:00,108.61,108.66,108.53,108.54,57466
2018/09/10,10:01:00,108.54,108.65,108.42,108.46,126537
2018/09/10,10:02:00,108.46,108.57,108.44,108.53,41227
2018/09/10,10:03:00,108.53,108.59,108.49,108.53,25933
2018/09/10,10:04:00,108.53,108.53,108.44,108.46,41111
2018/09/10,10:05:00,108.46,108.54,108.46,108.49,22849
2018/09/10,10:06:00,108.49,108.52,108.36,108.37,59069
2018/09/10,10:07:00,108.38,108.47,108.38,108.44,21033
2018/09/10,10:08:00,108.44,108.47,108.43,108.44,15610
2018/09/10,10:09:00,108.45,108.52,108.43,108.52,52594
2018/09/10,10:10:00,108.52,108.61,108.51,108.53,54658
2018/09/10,10:11:00,108.53,108.53,108.40,108.42,41155
2018/09/10,10:12:00,108.42,108.48,108.39,108.43,42709
2018/09/10,10:13:00,108.43,108.46,108.39,108.42,28728
2018/09/10,10:14:00,108.42,108.44,108.36,108.40,30347
2018/09/10,10:15:00,108.40,108.49,108.38,108.45,54934
2018/09/10,10:16:00,108.44,108.50,108.41,108.44,54525
2018/09/10,10:17:00,108.44,108.51,108.40,108.43,50906
2018/09/10,10:18:00,108.42,108.48,108.38,108.47,57535
2018/09/10,10:19:00,108.47,108.64,108.47,108.59,54132
2018/09/10,10:20:00,108.59,108.69,108.59,108.64,37879
2018/09/10,10:21:00,108.64,108.69,108.63,108.67,53668
2018/09/10,10:22:00,108.67,108.72,108.65,108.71,28792
2018/09/10,10:23:00,108.71,108.76,108.70,108.71,22155
2018/09/10,10:24:00,108.71,108.74,108.65,108.68,61601
2018/09/10,10:25:00,108.69,108.72,108.64,108.65,41699
2018/09/10,10:26:00,108.64,108.64,108.56,108.56,21885
2018/09/10,10:27:00,108.56,108.65,108.56,108.63,22013
2018/09/10,10:28:00,108.62,108.62,108.54,108.54,24145
2018/09/10,10:29:00,108.54,108.67,108.54,108.64,36956
2018/09/10,10:30:00,108.65,108.69,108.59,108.64,66975
2018/09/10,10:31:00,108.64,108.74,108.64,108.70,50403
2018/09/10,10:32:00,108.70,108.73,108.67,108.71,36243
2018/09/10,10:33:00,108.71,108.71,108.56,108.60,71186
2018/09/10,10:34:00,108.60,108.76,108.60,108.74,60953
2018/09/10,10:35:00,108.75,108.75,108.70,108.74,31213
2018/09/10,10:36:00,108.74,108.76,108.66,108.67,31775
2018/09/10,10:37:00,108.67,108.70,108.63,108.67,53679
2018/09/10,10:38:00,108.68,108.74,108.65,108.73,35826
2018/09/10,10:39:00,108.74,108.82,108.74,108.82,41372
2018/09/10,10:40:00,108.83,108.84,108.77,108.78,27722
2018/09/10,10:41:00,108.78,108.79,108.74,108.76,35943
2018/09/10,10:42:00,108.76,108.79,108.74,108.79,19777
2018/09/10,10:43:00,108.79,108.84,108.77,108.81,26408
2018/09/10,10:44:00,108.80,108.82,108.77,108.79,18389
2018/09/10,10:45:00,108.80,108.82,108.76,108.78,30217
2018/09/10,10:46:00,108.78,108.82,108.77,108.78,28731
2018/09/10,10:47:00,108.78,108.78,108.68,108.69,28021
2018/09/10,10:48:00,108.68,108.72,108.65,108.71,30060
2018/09/10,10:49:00,108.71,108.73,108.67,108.67,21032
2018/09/10,10:50:00,108.67,108.75,108.66,108.74,27631
2018/09/10,10:51:00,108.74,108.79,108.72,108.74,51459
2018/09/10,10:52:00,108.73,108.79,108.73,108.77,28089
2018/09/10,10:53:00,108.77,108.83,108.77,108.80,74698
2018/09/10,10:54:00,108.80,108.82,108.77,108.79,40435
2018/09/10,10:55:00,108.78,108.79,108.74,108.76,23919
2018/09/10,10:56:00,108.76,108.77,108.69,108.71,32260
2018/09/10,10:57:00,108.71,108.76,108.71,108.74,23835
2018/09/10,10:58:00,108.74,108.78,108.73,108.74,32981
2018/09/10,10:59:00,108.74,108.74,108.69,108.71,22934
2018/09/10,11:00:00,108.71,108.71,108.65,108.69,26697
2018/09/10,11:01:00,108.69,108.69,108.52,108.53,89352
2018/09/10,11:02:00,108.54,108.59,108.53,108.56,30295
2018/09/10,11:03:00,108.56,108.57,108.53,108.55,20469
2018/09/10,11:04:00,108.55,108.67,108.54,108.66,37918
2018/09/10,11:05:00,108.66,108.72,108.59,108.69,35608
2018/09/10,11:06:00,108.69,108.69,108.61,108.64,27351
2018/09/10,11:07:00,108.64,108.67,108.64,108.66,55086
2018/09/10,11:08:00,108.66,108.67,108.62,108.66,18425
2018/09/10,11:09:00,108.66,108.80,108.65,108.77,81327
2018/09/10,11:10:00,108.78,108.82,108.78,108.79,63120
2018/09/10,11:11:00,108.79,108.85,108.78,108.85,48272
2018/09/10,11:12:00,108.85,108.98,108.85,108.97,53088
2018/09/10,11:13:00,108.97,109.07,108.95,109.02,117401
2018/09/10,11:14:00,109.02,109.03,108.97,108.99,46999
2018/09/10,11:15:00,108.99,109.02,108.98,108.99,21454
2018/09/10,11:16:00,108.99,109.00,108.96,108.99,24198
2018/09/10,11:17:00,108.99,109.06,108.99,109.02,61871
2018/09/10,11:18:00,109.00,109.07,109.00,109.03,61857
2018/09/10,11:19:00,109.03,109.05,109.00,109.00,33466
2018/09/10,11:20:00,109.00,109.08,109.00,109.05,28536
2018/09/10,11:21:00,109.05,109.11,109.05,109.07,48253
2018/09/10,11:22:00,109.07,109.12,109.07,109.11,41686
2018/09/10,11:23:00,109.10,109.24,109.10,109.21,48221
2018/09/10,11:24:00,109.22,109.25,109.19,109.25,33077
2018/09/10,11:25:00,109.25,109.28,109.22,109.25,40729
2018/09/10,11:26:00,109.26,109.28,109.13,109.15,48883
2018/09/10,11:27:00,109.15,109.28,109.13,109.26,43809
2018/09/10,11:28:00,109.26,109.27,109.23,109.23,28091
2018/09/10,11:29:00,109.23,109.25,109.16,109.19,25163
2018/09/10,11:30:00,109.20,109.23,109.16,109.22,21020
2018/09/10,11:31:00,109.22,109.24,109.16,109.18,18588
2018/09/10,11:32:00,109.18,109.23,109.17,109.19,18315
2018/09/10,11:33:00,109.19,109.21,109.13,109.15,20483
2018/09/10,11:34:00,109.15,109.16,109.10,109.12,32108
2018/09/10,11:35:00,109.12,109.16,109.11,109.14,28594
2018/09/10,11:36:00,109.15,109.16,109.09,109.11,25718
2018/09/10,11:37:00,109.11,109.16,109.10,109.15,18777
2018/09/10,11:38:00,109.15,109.15,109.10,109.12,22609
2018/09/10,11:39:00,109.12,109.15,109.09,109.11,14802
2018/09/10,11:40:00,109.12,109.16,109.12,109.15,33331
2018/09/10,11:41:00,109.15,109.23,109.15,109.23,37621
2018/09/10,11:42:00,109.24,109.24,109.18,109.18,17821
2018/09/10,11:43:00,109.18,109.21,109.16,109.19,33243
2018/09/10,11:44:00,109.19,109.20,109.15,109.17,24904
2018/09/10,11:45:00,109.17,109.19,109.15,109.18,25649
2018/09/10,11:46:00,109.18,109.22,109.16,109.20,27607
2018/09/10,11:47:00,109.21,109.21,109.13,109.13,19148
2018/09/10,11:48:00,109.14,109.16,109.11,109.12,14572
2018/09/10,11:49:00,109.12,109.15,109.10,109.12,22013
2018/09/10,11:50:00,109.12,109.15,109.12,109.14,21625
2018/09/10,11:51:00,109.14,109.18,109.13,109.17,15780
2018/09/10,11:52:00,109.17,109.20,109.16,109.17,24984
2018/09/10,11:53:00,109.17,109.19,109.16,109.19,19133
2018/09/10,11:54:00,109.19,109.19,109.16,109.17,18224
2018/09/10,11:55:00,109.17,109.19,109.16,109.18,10339
2018/09/10,11:56:00,109.18,109.18,109.14,109.16,18856
2018/09/10,11:57:00,109.16,109.16,109.14,109.15,12366
2018/09/10,11:58:00,109.15,109.17,109.11,109.12,24651
2018/09/10,11:59:00,109.11,109.17,109.10,109.16,19441
2018/09/10,12:00:00,109.16,109.17,109.11,109.17,22080
2018/09/10,12:01:00,109.17,109.17,109.09,109.10,18802
2018/09/10,12:02:00,109.09,109.11,109.07,109.07,23905
2018/09/10,12:03:00,109.08,109.10,109.04,109.05,40264
2018/09/10,12:04:00,109.05,109.08,109.03,109.04,51541
2018/09/10,12:05:00,109.04,109.09,109.04,109.06,22278
2018/09/10,12:06:00,109.05,109.05,109.01,109.01,17294
2018/09/10,12:07:00,109.01,109.03,109.01,109.03,19241
2018/09/10,12:08:00,109.04,109.10,109.04,109.07,21229
2018/09/10,12:09:00,109.07,109.09,109.06,109.09,13463
2018/09/10,12:10:00,109.09,109.12,109.09,109.11,10258
2018/09/10,12:11:00,109.10,109.10,109.05,109.06,15645
2018/09/10,12:12:00,109.06,109.14,109.06,109.12,11846
2018/09/10,12:13:00,109.12,109.14,109.11,109.11,14644
2018/09/10,12:14:00,109.10,109.15,109.08,109.15,12490
2018/09/10,12:15:00,109.15,109.22,109.15,109.20,51177
2018/09/10,12:16:00,109.20,109.24,109.20,109.24,32757
2018/09/10,12:17:00,109.24,109.35,109.24,109.34,68813
2018/09/10,12:18:00,109.34,109.35,109.29,109.31,23372
2018/09/10,12:19:00,109.31,109.34,109.29,109.30,28179
2018/09/10,12:20:00,109.30,109.31,109.10,109.10,55160
2018/09/10,12:21:00,109.10,109.12,109.01,109.02,50962
2018/09/10,12:22:00,109.02,109.03,108.98,109.02,34810
2018/09/10,12:23:00,109.02,109.07,109.01,109.05,13638
2018/09/10,12:24:00,109.05,109.07,109.01,109.05,19024
2018/09/10,12:25:00,109.05,109.06,109.01,109.04,26382
2018/09/10,12:26:00,109.04,109.12,109.04,109.10,21053
2018/09/10,12:27:00,109.09,109.10,109.05,109.06,15565
2018/09/10,12:28:00,109.06,109.13,109.05,109.12,18619
2018/09/10,12:29:00,109.11,109.13,109.07,109.12,20676
2018/09/10,12:30:00,109.12,109.12,109.06,109.07,27418
2018/09/10,12:31:00,109.08,109.11,109.03,109.11,25021
2018/09/10,12:32:00,109.11,109.13,109.08,109.09,15165
2018/09/10,12:33:00,109.09,109.11,109.08,109.10,12756
2018/09/10,12:34:00,109.10,109.14,109.10,109.14,14416
2018/09/10,12:35:00,109.14,109.20,109.14,109.20,21086
2018/09/10,12:36:00,109.19,109.20,109.13,109.15,15360
2018/09/10,12:37:00,109.16,109.16,109.14,109.14,8371
2018/09/10,12:38:00,109.14,109.16,109.10,109.11,74806
2018/09/10,12:39:00,109.11,109.19,109.11,109.15,23405
2018/09/10,12:40:00,109.15,109.16,109.10,109.10,10379
2018/09/10,12:41:00,109.10,109.15,109.05,109.06,33121
2018/09/10,12:42:00,109.06,109.08,109.02,109.06,37974
2018/09/10,12:43:00,109.06,109.17,109.06,109.16,19668
2018/09/10,12:44:00,109.16,109.16,109.12,109.12,12836
2018/09/10,12:45:00,109.12,109.16,109.12,109.16,8841
2018/09/10,12:46:00,109.16,109.27,109.16,109.24,25441
2018/09/10,12:47:00,109.24,109.25,109.18,109.19,16641
2018/09/10,12:48:00,109.18,109.19,109.14,109.14,24363
2018/09/10,12:49:00,109.14,109.20,109.14,109.16,25262
2018/09/10,12:50:00,109.16,109.21,109.13,109.18,16473
2018/09/10,12:51:00,109.18,109.20,109.15,109.17,32599
2018/09/10,12:52:00,109.17,109.21,109.17,109.19,16254
2018/09/10,12:53:00,109.19,109.21,109.14,109.15,10716
2018/09/10,12:54:00,109.15,109.26,109.14,109.23,28424
2018/09/10,12:55:00,109.23,109.27,109.22,109.22,18350
2018/09/10,12:56:00,109.22,109.25,109.20,109.24,21564
2018/09/10,12:57:00,109.24,109.27,109.21,109.26,10869
2018/09/10,12:58:00,109.25,109.28,109.20,109.22,22832
2018/09/10,12:59:00,109.22,109.25,109.21,109.24,8259
2018/09/10,13:00:00,109.25,109.29,109.23,109.29,17713
2018/09/10,13:01:00,109.29,109.29,109.26,109.27,26735
2018/09/10,13:02:00,109.27,109.27,109.24,109.26,12369
2018/09/10,13:03:00,109.27,109.27,109.22,109.23,27957
2018/09/10,13:04:00,109.23,109.24,109.21,109.22,21960
2018/09/10,13:05:00,109.22,109.31,109.20,109.30,64143
2018/09/10,13:06:00,109.30,109.36,109.29,109.35,30234
2018/09/10,13:07:00,109.35,109.36,109.32,109.35,23606
2018/09/10,13:08:00,109.36,109.37,109.33,109.33,21642
2018/09/10,13:09:00,109.34,109.36,109.33,109.34,42716
2018/09/10,13:10:00,109.34,109.36,109.33,109.34,20620
2018/09/10,13:11:00,109.34,109.34,109.30,109.33,32887
2018/09/10,13:12:00,109.33,109.42,109.33,109.42,34353
2018/09/10,13:13:00,109.42,109.43,109.39,109.42,25703
2018/09/10,13:14:00,109.42,109.47,109.41,109.46,26590
2018/09/10,13:15:00,109.46,109.46,109.43,109.46,20381
2018/09/10,13:16:00,109.46,109.47,109.44,109.47,23132
2018/09/10,13:17:00,109.46,109.48,109.44,109.48,12765
2018/09/10,13:18:00,109.48,109.50,109.48,109.49,20283
2018/09/10,13:19:00,109.49,109.52,109.49,109.50,38067
2018/09/10,13:20:00,109.50,109.53,109.49,109.52,26168
2018/09/10,13:21:00,109.52,109.57,109.52,109.57,29403
2018/09/10,13:22:00,109.57,109.60,109.57,109.58,28590
2018/09/10,13:23:00,109.58,109.63,109.58,109.63,30779
2018/09/10,13:24:00,109.63,109.64,109.51,109.52,82720
2018/09/10,13:25:00,109.52,109.56,109.52,109.55,19331
2018/09/10,13:26:00,109.55,109.56,109.54,109.55,23233
2018/09/10,13:27:00,109.55,109.60,109.54,109.59,22983
2018/09/10,13:28:00,109.59,109.62,109.59,109.61,32521
2018/09/10,13:29:00,109.61,109.62,109.60,109.62,24031
2018/09/10,13:30:00,109.61,109.64,109.60,109.61,32643
2018/09/10,13:31:00,109.61,109.63,109.61,109.61,21374
2018/09/10,13:32:00,109.61,109.62,109.53,109.54,30604
2018/09/10,13:33:00,109.54,109.57,109.53,109.54,27891
2018/09/10,13:34:00,109.54,109.58,109.54,109.54,12940
2018/09/10,13:35:00,109.53,109.53,109.46,109.50,31007
2018/09/10,13:36:00,109.49,109.50,109.45,109.46,20968
2018/09/10,13:37:00,109.46,109.47,109.43,109.45,31543
2018/09/10,13:38:00,109.45,109.45,109.39,109.41,25082
2018/09/10,13:39:00,109.41,109.42,109.40,109.42,14245
2018/09/10,13:40:00,109.42,109.42,109.41,109.41,12242
2018/09/10,13:41:00,109.41,109.44,109.40,109.43,21619
2018/09/10,13:42:00,109.42,109.50,109.42,109.46,66827
2018/09/10,13:43:00,109.46,109.47,109.44,109.47,31958
2018/09/10,13:44:00,109.47,109.50,109.46,109.48,18207
2018/09/10,13:45:00,109.47,109.48,109.46,109.48,8551
2018/09/10,13:46:00,109.48,109.52,109.47,109.48,45137
2018/09/10,13:47:00,109.48,109.48,109.37,109.40,60909
2018/09/10,13:48:00,109.41,109.42,109.38,109.40,12934
2018/09/10,13:49:00,109.41,109.43,109.38,109.41,10753
2018/09/10,13:50:00,109.41,109.45,109.41,109.45,10217
2018/09/10,13:51:00,109.44,109.44,109.39,109.41,15912
2018/09/10,13:52:00,109.42,109.45,109.40,109.44,14977
2018/09/10,13:53:00,109.44,109.46,109.41,109.42,21637
2018/09/10,13:54:00,109.42,109.44,109.40,109.41,23112
2018/09/10,13:55:00,109.41,109.42,109.41,109.41,19527
2018/09/10,13:56:00,109.41,109.42,109.40,109.42,12015
2018/09/10,13:57:00,109.42,109.44,109.41,109.44,14879
2018/09/10,13:58:00,109.44,109.50,109.44,109.49,34684
2018/09/10,13:59:00,109.49,109.52,109.47,109.51,99228
2018/09/10,14:00:00,109.51,109.53,109.50,109.53,21222
2018/09/10,14:01:00,109.53,109.53,109.48,109.48,18560
2018/09/10,14:02:00,109.47,109.47,109.43,109.45,12612
2018/09/10,14:03:00,109.45,109.48,109.44,109.48,15220
2018/09/10,14:04:00,109.48,109.54,109.48,109.53,45167
2018/09/10,14:05:00,109.53,109.55,109.50,109.51,19675
2018/09/10,14:06:00,109.51,109.52,109.48,109.49,22345
2018/09/10,14:07:00,109.49,109.50,109.42,109.43,35759
2018/09/10,14:08:00,109.43,109.43,109.37,109.39,24950
2018/09/10,14:09:00,109.39,109.40,109.36,109.40,30369
2018/09/10,14:10:00,109.40,109.41,109.36,109.39,21463
2018/09/10,14:11:00,109.39,109.40,109.34,109.35,20926
2018/09/10,14:12:00,109.35,109.36,109.33,109.34,20444
2018/09/10,14:13:00,109.34,109.35,109.33,109.35,9818
2018/09/10,14:14:00,109.35,109.38,109.33,109.36,14024
2018/09/10,14:15:00,109.36,109.37,109.32,109.34,12468
2018/09/10,14:16:00,109.34,109.36,109.33,109.35,18559
2018/09/10,14:17:00,109.35,109.38,109.35,109.37,36163
2018/09/10,14:18:00,109.37,109.38,109.36,109.37,9241
2018/09/10,14:19:00,109.37,109.40,109.37,109.40,11922
2018/09/10,14:20:00,109.39,109.40,109.36,109.37,15583
2018/09/10,14:21:00,109.37,109.38,109.35,109.37,17397
2018/09/10,14:22:00,109.37,109.38,109.30,109.32,19595
2018/09/10,14:23:00,109.32,109.36,109.31,109.34,18674
2018/09/10,14:24:00,109.34,109.39,109.32,109.39,31400
2018/09/10,14:25:00,109.39,109.42,109.39,109.41,18179
2018/09/10,14:26:00,109.41,109.42,109.39,109.42,22788
2018/09/10,14:27:00,109.42,109.42,109.40,109.40,13810
2018/09/10,14:28:00,109.40,109.50,109.40,109.49,44126
2018/09/10,14:29:00,109.49,109.49,109.41,109.41,25294
2018/09/10,14:30:00,109.41,109.44,109.41,109.43,16542
2018/09/10,14:31:00,109.43,109.44,109.42,109.44,15538
2018/09/10,14:32:00,109.44,109.44,109.38,109.38,23226
2018/09/10,14:33:00,109.38,109.39,109.38,109.38,8781
2018/09/10,14:34:00,109.38,109.41,109.38,109.41,21606
2018/09/10,14:35:00,109.41,109.41,109.37,109.38,19859
2018/09/10,14:36:00,109.37,109.44,109.37,109.43,42077
2018/09/10,14:37:00,109.43,109.43,109.40,109.41,37203
2018/09/10,14:38:00,109.41,109.45,109.41,109.44,14008
2018/09/10,14:39:00,109.44,109.45,109.41,109.44,20304
2018/09/10,14:40:00,109.45,109.47,109.45,109.46,15509
2018/09/10,14:41:00,109.46,109.47,109.45,109.46,14890
2018/09/10,14:42:00,109.46,109.46,109.42,109.44,28124
2018/09/10,14:43:00,109.44,109.46,109.43,109.43,19980
2018/09/10,14:44:00,109.43,109.46,109.43,109.46,25967
2018/09/10,14:45:00,109.46,109.47,109.43,109.47,11409
2018/09/10,14:46:00,109.47,109.48,109.45,109.46,18435
2018/09/10,14:47:00,109.46,109.49,109.46,109.46,23499
2018/09/10,14:48:00,109.47,109.48,109.46,109.46,9435
2018/09/10,14:49:00,109.47,109.47,109.44,109.46,13296
2018/09/10,14:50:00,109.47,109.49,109.47,109.49,9413
2018/09/10,14:51:00,109.49,109.49,109.43,109.45,29944
2018/09/10,14:52:00,109.45,109.45,109.41,109.41,24794
2018/09/10,14:53:00,109.41,109.45,109.41,109.42,44168
2018/09/10,14:54:00,109.42,109.42,109.40,109.42,17886
2018/09/10,14:55:00,109.42,109.42,109.40,109.41,26171
2018/09/10,14:56:00,109.41,109.45,109.39,109.39,23685
2018/09/10,14:57:00,109.39,109.40,109.38,109.40,17720
2018/09/10,14:58:00,109.40,109.42,109.40,109.40,17442
2018/09/10,14:59:00,109.41,109.42,109.40,109.41,25041
2018/09/10,15:00:00,109.42,109.49,109.41,109.49,29613
2018/09/10,15:01:00,109.49,109.56,109.48,109.50,55936
2018/09/10,15:02:00,109.50,109.51,109.48,109.50,26142
2018/09/10,15:03:00,109.49,109.51,109.47,109.47,26007
2018/09/10,15:04:00,109.47,109.49,109.45,109.46,21317
2018/09/10,15:05:00,109.46,109.47,109.42,109.43,37632
2018/09/10,15:06:00,109.43,109.51,109.43,109.49,48481
2018/09/10,15:07:00,109.48,109.48,109.44,109.47,44132
2018/09/10,15:08:00,109.47,109.47,109.45,109.47,41149
2018/09/10,15:09:00,109.47,109.48,109.45,109.46,23686
2018/09/10,15:10:00,109.46,109.46,109.45,109.46,8598
2018/09/10,15:11:00,109.46,109.46,109.45,109.46,14948
2018/09/10,15:12:00,109.46,109.48,109.45,109.48,19004
2018/09/10,15:13:00,109.48,109.51,109.47,109.47,27153
2018/09/10,15:14:00,109.48,109.48,109.45,109.47,25093
2018/09/10,15:15:00,109.47,109.49,109.46,109.48,18111
2018/09/10,15:16:00,109.47,109.48,109.42,109.42,43349
2018/09/10,15:17:00,109.42,109.43,109.39,109.41,21720
2018/09/10,15:18:00,109.41,109.41,109.39,109.40,30496
2018/09/10,15:19:00,109.40,109.42,109.39,109.41,22828
2018/09/10,15:20:00,109.42,109.45,109.41,109.41,21981
2018/09/10,15:21:00,109.41,109.42,109.36,109.38,33568
2018/09/10,15:22:00,109.38,109.42,109.38,109.39,25565
2018/09/10,15:23:00,109.40,109.42,109.39,109.41,16384
2018/09/10,15:24:00,109.41,109.43,109.40,109.42,29685
2018/09/10,15:25:00,109.42,109.44,109.41,109.44,14816
2018/09/10,15:26:00,109.44,109.45,109.43,109.44,35140
2018/09/10,15:27:00,109.44,109.45,109.41,109.41,22503
2018/09/10,15:28:00,109.41,109.43,109.40,109.43,31286
2018/09/10,15:29:00,109.43,109.45,109.42,109.43,28281
2018/09/10,15:30:00,109.43,109.44,109.39,109.41,27287
2018/09/10,15:31:00,109.41,109.43,109.39,109.42,26978
2018/09/10,15:32:00,109.42,109.43,109.40,109.41,22388
2018/09/10,15:33:00,109.41,109.43,109.41,109.42,28518
2018/09/10,15:34:00,109.42,109.42,109.39,109.40,28956
2018/09/10,15:35:00,109.40,109.41,109.39,109.41,26312
2018/09/10,15:36:00,109.41,109.43,109.38,109.42,65766
2018/09/10,15:37:00,109.42,109.45,109.42,109.43,17646
2018/09/10,15:38:00,109.44,109.46,109.43,109.43,23695
2018/09/10,15:39:00,109.44,109.44,109.41,109.42,23383
2018/09/10,15:40:00,109.43,109.43,109.39,109.40,25406
2018/09/10,15:41:00,109.39,109.42,109.33,109.39,77118
2018/09/10,15:42:00,109.39,109.42,109.39,109.42,21746
2018/09/10,15:43:00,109.42,109.42,109.38,109.40,20227
2018/09/10,15:44:00,109.40,109.47,109.40,109.47,49748
2018/09/10,15:45:00,109.46,109.47,109.40,109.46,50429
2018/09/10,15:46:00,109.45,109.49,109.42,109.49,48869
2018/09/10,15:47:00,109.49,109.52,109.49,109.51,38958
2018/09/10,15:48:00,109.51,109.56,109.50,109.55,72828
2018/09/10,15:49:00,109.56,109.57,109.50,109.50,86392
2018/09/10,15:50:00,109.50,109.53,109.46,109.49,66502
2018/09/10,15:51:00,109.49,109.50,109.11,109.26,584258
2018/09/10,15:52:00,109.26,109.31,109.26,109.28,101803
2018/09/10,15:53:00,109.28,109.35,109.28,109.33,97556
2018/09/10,15:54:00,109.33,109.35,109.29,109.29,79157
2018/09/10,15:55:00,109.29,109.33,109.29,109.32,81337
2018/09/10,15:56:00,109.32,109.42,109.32,109.37,185413
2018/09/10,15:57:00,109.37,109.41,109.36,109.39,120624
2018/09/10,15:58:00,109.39,109.44,109.38,109.43,133956
2018/09/10,15:59:00,109.43,109.44,109.40,109.43,164938
2018/09/10,16:00:00,109.43,109.46,109.38,109.38,661205
2018/09/11,09:31:00,108.90,109.23,108.89,109.23,194772
2018/09/11,09:32:00,109.23,109.28,109.12,109.19,112683
2018/09/11,09:33:00,109.18,109.21,109.01,109.15,119728
2018/09/11,09:34:00,109.15,109.30,109.13,109.24,61380
2018/09/11,09:35:00,109.24,109.30,109.16,109.25,97295
2018/09/11,09:36:00,109.25,109.39,109.16,109.39,84707
2018/09/11,09:37:00,109.39,109.41,109.33,109.37,72634
2018/09/11,09:38:00,109.37,109.58,109.35,109.57,67586
2018/09/11,09:39:00,109.57,109.76,109.54,109.69,99792
2018/09/11,09:40:00,109.69,109.79,109.64,109.78,62574
2018/09/11,09:41:00,109.78,109.88,109.76,109.79,77324
2018/09/11,09:42:00,109.79,109.92,109.77,109.90,52439
2018/09/11,09:43:00,109.90,109.96,109.79,109.93,80530
2018/09/11,09:44:00,109.93,110.04,109.88,109.95,198542
2018/09/11,09:45:00,109.95,109.99,109.86,109.95,38705
2018/09/11,09:46:00,109.96,109.98,109.83,109.89,45847
2018/09/11,09:47:00,109.90,109.98,109.89,109.97,69975
2018/09/11,09:48:00,109.97,110.05,109.93,110.02,112003
2018/09/11,09:49:00,110.02,110.05,109.97,109.98,103174
2018/09/11,09:50:00,109.98,110.05,109.91,109.93,105641
2018/09/11,09:51:00,109.93,110.04,109.88,109.91,106994
2018/09/11,09:52:00,109.91,109.93,109.88,109.93,49303
2018/09/11,09:53:00,109.93,110.20,109.93,110.16,114511
2018/09/11,09:54:00,110.16,110.21,110.11,110.21,78859
2018/09/11,09:55:00,110.20,110.25,110.14,110.25,82394
2018/09/11,09:56:00,110.24,110.34,110.24,110.32,139378
2018/09/11,09:57:00,110.32,110.39,110.30,110.35,126580
2018/09/11,09:58:00,110.35,110.36,110.26,110.30,97571
2018/09/11,09:59:00,110.30,110.30,110.14,110.16,69318
2018/09/11,10:00:00,110.17,110.23,110.13,110.17,110303
2018/09/11,10:01:00,110.17,110.27,110.15,110.25,122444
2018/09/11,10:02:00,110.24,110.38,110.21,110.37,89654
2018/09/11,10:03:00,110.37,110.40,110.26,110.27,52243
2018/09/11,10:04:00,110.27,110.37,110.27,110.37,56496
2018/09/11,10:05:00,110.37,110.48,110.36,110.42,65212
2018/09/11,10:06:00,110.42,110.49,110.32,110.32,46659
2018/09/11,10:07:00,110.32,110.40,110.30,110.31,82308
2018/09/11,10:08:00,110.31,110.38,110.29,110.38,62475
2018/09/11,10:09:00,110.38,110.53,110.38,110.53,74753
2018/09/11,10:10:00,110.53,110.53,110.43,110.49,47978
2018/09/11,10:11:00,110.49,110.53,110.41,110.44,109201
2018/09/11,10:12:00,110.44,110.46,110.41,110.43,45704
2018/09/11,10:13:00,110.42,110.49,110.39,110.49,61989
2018/09/11,10:14:00,110.49,110.60,110.49,110.56,172881
2018/09/11,10:15:00,110.56,110.60,110.53,110.55,111913
2018/09/11,10:16:00,110.55,110.73,110.55,110.72,109309
2018/09/11,10:17:00,110.72,110.72,110.59,110.62,67142
2018/09/11,10:18:00,110.62,110.64,110.53,110.54,29737
2018/09/11,10:19:00,110.54,110.59,110.52,110.53,28665
2018/09/11,10:20:00,110.52,110.59,110.51,110.52,29211
2018/09/11,10:21:00,110.52,110.61,110.52,110.56,29199
2018/09/11,10:22:00,110.56,110.58,110.52,110.55,26735
2018/09/11,10:23:00,110.55,110.60,110.47,110.59,40326
2018/09/11,10:24:00,110.59,110.68,110.58,110.66,55272
2018/09/11,10:25:00,110.66,110.66,110.51,110.62,35917
2018/09/11,10:26:00,110.62,110.64,110.57,110.60,19020
2018/09/11,10:27:00,110.60,110.62,110.53,110.60,35020
2018/09/11,10:28:00,110.60,110.71,110.60,110.69,66763
2018/09/11,10:29:00,110.70,110.70,110.64,110.65,22595
2018/09/11,10:30:00,110.66,110.69,110.64,110.68,34291
2018/09/11,10:31:00,110.69,110.70,110.63,110.63,41885
2018/09/11,10:32:00,110.64,110.65,110.60,110.61,38656
2018/09/11,10:33:00,110.62,110.62,110.50,110.52,72703
2018/09/11,10:34:00,110.52,110.52,110.44,110.46,40737
2018/09/11,10:35:00,110.46,110.51,110.46,110.49,29440
2018/09/11,10:36:00,110.49,110.54,110.47,110.53,56131
2018/09/11,10:37:00,110.53,110.57,110.51,110.53,31352
2018/09/11,10:38:00,110.54,110.57,110.51,110.56,22732
2018/09/11,10:39:00,110.56,110.56,110.49,110.54,25631
2018/09/11,10:40:00,110.54,110.54,110.49,110.49,25249
2018/09/11,10:41:00,110.50,110.56,110.49,110.52,21741
2018/09/11,10:42:00,110.53,110.53,110.46,110.51,31673
2018/09/11,10:43:00,110.51,110.51,110.47,110.51,30771
2018/09/11,10:44:00,110.51,110.51,110.44,110.45,32177
2018/09/11,10:45:00,110.44,110.51,110.43,110.49,24770
2018/09/11,10:46:00,110.48,110.52,110.47,110.47,33412
2018/09/11,10:47:00,110.47,110.47,110.37,110.39,36503
2018/09/11,10:48:00,110.38,110.38,110.32,110.37,47276
2018/09/11,10:49:00,110.36,110.42,110.35,110.39,26121
2018/09/11,10:50:00,110.39,110.41,110.37,110.37,21812
2018/09/11,10:51:00,110.37,110.41,110.34,110.38,24870
2018/09/11,10:52:00,110.38,110.42,110.37,110.40,23291
2018/09/11,10:53:00,110.41,110.46,110.38,110.43,30826
2018/09/11,10:54:00,110.42,110.45,110.41,110.42,18493
2018/09/11,10:55:00,110.41,110.42,110.37,110.40,30231
2018/09/11,10:56:00,110.40,110.41,110.36,110.40,23818
2018/09/11,10:57:00,110.40,110.43,110.25,110.40,43848
2018/09/11,10:58:00,110.40,110.42,110.35,110.39,83848
2018/09/11,10:59:00,110.39,110.40,110.28,110.28,38720
2018/09/11,11:00:00,110.27,110.30,110.26,110.30,28142
2018/09/11,11:01:00,110.30,110.40,110.29,110.39,28089
2018/09/11,11:02:00,110.38,110.40,110.27,110.38,46415
2018/09/11,11:03:00,110.38,110.40,110.36,110.38,26899
2018/09/11,11:04:00,110.38,110.43,110.25,110.38,80943
2018/09/11,11:05:00,110.39,110.49,110.38,110.48,43962
2018/09/11,11:06:00,110.48,110.50,110.43,110.44,31434
2018/09/11,11:07:00,110.45,110.48,110.43,110.46,21145
2018/09/11,11:08:00,110.46,110.48,110.42,110.47,29912
2018/09/11,11:09:00,110.47,110.47,110.39,110.39,45295
2018/09/11,11:10:00,110.38,110.41,110.37,110.41,66348
2018/09/11,11:11:00,110.41,110.49,110.41,110.47,44062
2018/09/11,11:12:00,110.47,110.58,110.46,110.57,44754
2018/09/11,11:13:00,110.57,110.58,110.53,110.54,16724
2018/09/11,11:14:00,110.54,110.58,110.44,110.44,67028
2018/09/11,11:15:00,110.44,110.50,110.44,110.44,17810
2018/09/11,11:16:00,110.44,110.46,110.39,110.40,16096
2018/09/11,11:17:00,110.40,110.41,110.35,110.39,20921
2018/09/11,11:18:00,110.39,110.41,110.38,110.39,16963
2018/09/11,11:19:00,110.39,110.40,110.37,110.38,16175
2018/09/11,11:20:00,110.38,110.44,110.35,110.40,41540
2018/09/11,11:21:00,110.41,110.50,110.40,110.46,24780
2018/09/11,11:22:00,110.46,110.46,110.42,110.43,14003
2018/09/11,11:23:00,110.43,110.44,110.37,110.38,32334
2018/09/11,11:24:00,110.38,110.40,110.37,110.39,12182
2018/09/11,11:25:00,110.39,110.40,110.30,110.33,34498
2018/09/11,11:26:00,110.33,110.35,110.30,110.33,21755
2018/09/11,11:27:00,110.33,110.40,110.31,110.39,22891
2018/09/11,11:28:00,110.39,110.41,110.37,110.41,18545
2018/09/11,11:29:00,110.40,110.47,110.28,110.46,32232
2018/09/11,11:30:00,110.46,110.47,110.39,110.39,31512
2018/09/11,11:31:00,110.40,110.49,110.39,110.49,46744
2018/09/11,11:32:00,110.49,110.51,110.45,110.50,31841
2018/09/11,11:33:00,110.50,110.52,110.47,110.50,25296
2018/09/11,11:34:00,110.51,110.53,110.44,110.50,36855
2018/09/11,11:35:00,110.50,110.54,110.50,110.53,24407
2018/09/11,11:36:00,110.53,110.54,110.51,110.53,13912
2018/09/11,11:37:00,110.53,110.53,110.50,110.50,25039
2018/09/11,11:38:00,110.50,110.50,110.44,110.45,23322
2018/09/11,11:39:00,110.45,110.46,110.44,110.45,18332
2018/09/11,11:40:00,110.45,110.51,110.45,110.50,27848
2018/09/11,11:41:00,110.50,110.53,110.48,110.52,21004
2018/09/11,11:42:00,110.52,110.59,110.52,110.59,24079
2018/09/11,11:43:00,110.59,110.66,110.58,110.65,46980
2018/09/11,11:44:00,110.65,110.66,110.62,110.62,49777
2018/09/11,11:45:00,110.62,110.64,110.60,110.63,35112
2018/09/11,11:46:00,110.63,110.68,110.63,110.67,26615
2018/09/11,11:47:00,110.68,110.70,110.66,110.68,34101
2018/09/11,11:48:00,110.68,110.71,110.67,110.68,27893
2018/09/11,11:49:00,110.68,110.74,110.68,110.74,40091
2018/09/11,11:50:00,110.74,110.85,110.73,110.84,140406
2018/09/11,11:51:00,110.84,110.87,110.81,110.83,147409
2018/09/11,11:52:00,110.83,110.95,110.82,110.94,97042
2018/09/11,11:53:00,110.94,111.00,110.92,110.92,98958
2018/09/11,11:54:00,110.92,110.99,110.90,110.98,48094
2018/09/11,11:55:00,110.98,111.00,110.93,110.99,102682
2018/09/11,11:56:00,110.99,111.05,110.98,111.03,89680
2018/09/11,11:57:00,111.03,111.08,111.01,111.08,77221
2018/09/11,11:58:00,111.08,111.14,111.06,111.12,66295
2018/09/11,11:59:00,111.12,111.16,111.08,111.14,71609
2018/09/11,12:00:00,111.14,111.29,111.12,111.25,118105
2018/09/11,12:01:00,111.25,111.31,111.25,111.26,94402
2018/09/11,12:02:00,111.26,111.30,111.18,111.19,71084
2018/09/11,12:03:00,111.19,111.23,111.14,111.21,64190
2018/09/11,12:04:00,111.22,111.24,111.17,111.19,51441
2018/09/11,12:05:00,111.18,111.24,111.17,111.23,39781
2018/09/11,12:06:00,111.23,111.27,111.20,111.26,35525
2018/09/11,12:07:00,111.26,111.31,111.22,111.30,59702
2018/09/11,12:08:00,111.30,111.33,111.28,111.32,36032
2018/09/11,12:09:00,111.32,111.37,111.32,111.37,41520
2018/09/11,12:10:00,111.36,111.44,111.33,111.37,100492
2018/09/11,12:11:00,111.37,111.41,111.36,111.38,41704
2018/09/11,12:12:00,111.38,111.38,111.32,111.35,91348
2018/09/11,12:13:00,111.35,111.37,111.31,111.34,38433
2018/09/11,12:14:00,111.34,111.35,111.32,111.33,52054
2018/09/11,12:15:00,111.33,111.36,111.32,111.34,69786
2018/09/11,12:16:00,111.34,111.41,111.34,111.40,45090
2018/09/11,12:17:00,111.40,111.41,111.39,111.40,44636
2018/09/11,12:18:00,111.41,111.41,111.35,111.36,64225
2018/09/11,12:19:00,111.36,111.37,111.34,111.35,64064
2018/09/11,12:20:00,111.35,111.38,111.33,111.35,60476
2018/09/11,12:21:00,111.35,111.37,111.32,111.34,44349
2018/09/11,12:22:00,111.34,111.35,111.27,111.28,29238
2018/09/11,12:23:00,111.28,111.29,111.26,111.28,55420
2018/09/11,12:24:00,111.29,111.30,111.26,111.27,45759
2018/09/11,12:25:00,111.27,111.30,111.25,111.25,28612
2018/09/11,12:26:00,111.25,111.27,111.22,111.22,33900
2018/09/11,12:27:00,111.22,111.24,111.20,111.20,42343
2018/09/11,12:28:00,111.20,111.20,111.16,111.16,73260
2018/09/11,12:29:00,111.17,111.19,111.14,111.19,95611
2018/09/11,12:30:00,111.19,111.19,111.15,111.17,31326
2018/09/11,12:31:00,111.17,111.22,111.17,111.22,25195
2018/09/11,12:32:00,111.22,111.22,111.20,111.21,15830
2018/09/11,12:33:00,111.21,111.23,111.20,111.22,22904
2018/09/11,12:34:00,111.22,111.23,111.19,111.19,28810
2018/09/11,12:35:00,111.20,111.21,111.18,111.20,18126
2018/09/11,12:36:00,111.20,111.23,111.20,111.21,14568
2018/09/11,12:37:00,111.20,111.21,111.19,111.21,13863
2018/09/11,12:38:00,111.21,111.25,111.21,111.25,11778
2018/09/11,12:39:00,111.25,111.25,111.22,111.23,12400
2018/09/11,12:40:00,111.23,111.24,111.19,111.19,37237
2018/09/11,12:41:00,111.19,111.21,111.18,111.19,16681
2018/09/11,12:42:00,111.20,111.20,111.12,111.12,31449
2018/09/11,12:43:00,111.12,111.15,111.11,111.12,15791
2018/09/11,12:44:00,111.12,111.17,111.11,111.15,15523
2018/09/11,12:45:00,111.15,111.15,111.08,111.09,27006
2018/09/11,12:46:00,111.09,111.09,111.05,111.07,35021
2018/09/11,12:47:00,111.07,111.11,111.07,111.08,23140
2018/09/11,12:48:00,111.08,111.09,111.05,111.06,18264
2018/09/11,12:49:00,111.06,111.07,111.03,111.05,18660
2018/09/11,12:50:00,111.05,111.08,111.04,111.06,8457
2018/09/11,12:51:00,111.07,111.07,111.03,111.04,32828
2018/09/11,12:52:00,111.04,111.07,111.03,111.06,50688
2018/09/11,12:53:00,111.05,111.05,111.01,111.01,47910
2018/09/11,12:54:00,111.01,111.06,111.01,111.03,31310
2018/09/11,12:55:00,111.03,111.05,110.98,110.99,40424
2018/09/11,12:56:00,110.99,111.02,110.98,111.02,33187
2018/09/11,12:57:00,111.03,111.06,111.02,111.04,20180
2018/09/11,12:58:00,111.05,111.11,111.04,111.11,23277
2018/09/11,12:59:00,111.12,111.15,111.11,111.14,27663
2018/09/11,13:00:00,111.13,111.16,111.12,111.15,24722
2018/09/11,13:01:00,111.15,111.23,111.15,111.23,34693
2018/09/11,13:02:00,111.23,111.23,111.16,111.17,40128
2018/09/11,13:03:00,111.17,111.17,111.13,111.14,33730
2018/09/11,13:04:00,111.14,111.15,111.07,111.07,28084
2018/09/11,13:05:00,111.07,111.08,111.01,111.04,38745
2018/09/11,13:06:00,111.04,111.05,111.01,111.04,18180
2018/09/11,13:07:00,111.04,111.04,111.01,111.02,16621
2018/09/11,13:08:00,111.02,111.04,111.00,111.03,24026
2018/09/11,13:09:00,111.03,111.04,111.00,111.01,22640
2018/09/11,13:10:00,111.00,111.01,110.98,110.99,42768
2018/09/11,13:11:00,110.99,111.02,110.98,111.02,35217
2018/09/11,13:12:00,111.02,111.04,111.01,111.04,17308
2018/09/11,13:13:00,111.04,111.05,111.03,111.03,20507
2018/09/11,13:14:00,111.04,111.05,111.01,111.02,32004
2018/09/11,13:15:00,111.02,111.03,110.89,110.92,66867
2018/09/11,13:16:00,110.92,110.95,110.86,110.93,41621
2018/09/11,13:17:00,110.92,110.95,110.91,110.92,15627
2018/09/11,13:18:00,110.92,110.96,110.92,110.93,16791
2018/09/11,13:19:00,110.93,110.96,110.92,110.96,17287
2018/09/11,13:20:00,110.95,110.96,110.91,110.94,22145
2018/09/11,13:21:00,110.94,110.95,110.86,110.89,32379
2018/09/11,13:22:00,110.89,110.93,110.71,110.72,65489
2018/09/11,13:23:00,110.74,110.76,110.64,110.68,52525
2018/09/11,13:24:00,110.67,110.68,110.62,110.67,42795
2018/09/11,13:25:00,110.67,110.74,110.67,110.74,20739
2018/09/11,13:26:00,110.74,110.77,110.71,110.77,37834
2018/09/11,13:27:00,110.77,110.79,110.77,110.78,21642
2018/09/11,13:28:00,110.79,110.83,110.78,110.80,28052
2018/09/11,13:29:00,110.80,110.82,110.79,110.80,23832
2018/09/11,13:30:00,110.80,110.85,110.78,110.79,54715
2018/09/11,13:31:00,110.79,110.84,110.78,110.82,17492
2018/09/11,13:32:00,110.82,110.86,110.82,110.83,22099
2018/09/11,13:33:00,110.83,110.85,110.79,110.84,32348
2018/09/11,13:34:00,110.84,110.90,110.84,110.87,30360
2018/09/11,13:35:00,110.87,110.88,110.85,110.88,18486
2018/09/11,13:36:00,110.89,110.94,110.89,110.92,25422
2018/09/11,13:37:00,110.91,110.97,110.91,110.95,21812
2018/09/11,13:38:00,110.95,110.96,110.90,110.92,21965
2018/09/11,13:39:00,110.91,110.93,110.88,110.92,13016
2018/09/11,13:40:00,110.92,110.93,110.88,110.92,19223
2018/09/11,13:41:00,110.92,110.95,110.91,110.95,16246
2018/09/11,13:42:00,110.95,110.96,110.94,110.95,21861
2018/09/11,13:43:00,110.95,110.96,110.91,110.94,19490
2018/09/11,13:44:00,110.94,110.96,110.93,110.93,9373
2018/09/11,13:45:00,110.93,110.94,110.86,110.86,19812
2018/09/11,13:46:00,110.86,110.92,110.82,110.92,43712
2018/09/11,13:47:00,110.92,110.96,110.91,110.95,15466
2018/09/11,13:48:00,110.95,110.96,110.92,110.96,16610
2018/09/11,13:49:00,110.96,110.97,110.94,110.97,13753
2018/09/11,13:50:00,110.97,110.98,110.96,110.97,16832
2018/09/11,13:51:00,110.98,111.00,110.93,110.94,33136
2018/09/11,13:52:00,110.94,110.94,110.88,110.92,34320
2018/09/11,13:53:00,110.93,110.99,110.93,110.99,14504
2018/09/11,13:54:00,110.98,110.99,110.92,110.94,27003
2018/09/11,13:55:00,110.95,110.99,110.94,110.96,14287
2018/09/11,13:56:00,110.96,110.97,110.94,110.95,13335
2018/09/11,13:57:00,110.95,110.96,110.94,110.94,21420
2018/09/11,13:58:00,110.94,110.97,110.94,110.96,53798
2018/09/11,13:59:00,110.96,110.97,110.94,110.95,20740
2018/09/11,14:00:00,110.95,110.96,110.91,110.93,45628
2018/09/11,14:01:00,110.92,110.96,110.91,110.94,24864
2018/09/11,14:02:00,110.94,110.94,110.90,110.92,22457
2018/09/11,14:03:00,110.91,110.92,110.84,110.85,30889
2018/09/11,14:04:00,110.86,110.89,110.86,110.88,12208
2018/09/11,14:05:00,110.88,110.96,110.87,110.93,28886
2018/09/11,14:06:00,110.93,110.95,110.90,110.94,14841
2018/09/11,14:07:00,110.93,110.95,110.91,110.94,10972
2018/09/11,14:08:00,110.94,110.97,110.94,110.94,15715
2018/09/11,14:09:00,110.94,110.97,110.93,110.96,16941
2018/09/11,14:10:00,110.96,110.98,110.94,110.96,15502
2018/09/11,14:11:00,110.96,110.98,110.93,110.93,20333
2018/09/11,14:12:00,110.94,110.97,110.93,110.94,14910
2018/09/11,14:13:00,110.94,110.95,110.93,110.95,10002
2018/09/11,14:14:00,110.95,110.98,110.92,110.97,26457
2018/09/11,14:15:00,110.97,110.99,110.95,110.98,22320
2018/09/11,14:16:00,110.97,111.01,110.95,110.99,35951
2018/09/11,14:17:00,110.98,111.05,110.98,111.03,35027
2018/09/11,14:18:00,111.03,111.04,111.01,111.04,22741
2018/09/11,14:19:00,111.04,111.05,111.02,111.05,13576
2018/09/11,14:20:00,111.05,111.08,111.02,111.08,24520
2018/09/11,14:21:00,111.08,111.10,111.06,111.09,22882
2018/09/11,14:22:00,111.09,111.12,111.08,111.11,20220
2018/09/11,14:23:00,111.11,111.20,111.11,111.16,72887
2018/09/11,14:24:00,111.16,111.20,111.16,111.17,33870
2018/09/11,14:25:00,111.17,111.21,111.17,111.20,22400
2018/09/11,14:26:00,111.20,111.21,111.18,111.20,31286
2018/09/11,14:27:00,111.20,111.23,111.18,111.20,34558
2018/09/11,14:28:00,111.20,111.20,111.14,111.15,39494
2018/09/11,14:29:00,111.15,111.23,111.15,111.22,34839
2018/09/11,14:30:00,111.22,111.23,111.20,111.21,25649
2018/09/11,14:31:00,111.20,111.22,111.20,111.21,32679
2018/09/11,14:32:00,111.21,111.27,111.20,111.22,65520
2018/09/11,14:33:00,111.22,111.24,111.21,111.23,18357
2018/09/11,14:34:00,111.23,111.28,111.22,111.25,27970
2018/09/11,14:35:00,111.24,111.28,111.23,111.24,30602
2018/09/11,14:36:00,111.24,111.24,111.21,111.21,30052
2018/09/11,14:37:00,111.21,111.27,111.20,111.26,38487
2018/09/11,14:38:00,111.26,111.27,111.22,111.23,32547
2018/09/11,14:39:00,111.23,111.23,111.17,111.18,22357
2018/09/11,14:40:00,111.18,111.18,111.15,111.16,19250
2018/09/11,14:41:00,111.16,111.19,111.15,111.19,22093
2018/09/11,14:42:00,111.19,111.19,111.14,111.15,15394
2018/09/11,14:43:00,111.14,111.14,111.12,111.14,22314
2018/09/11,14:44:00,111.14,111.16,111.12,111.12,25932
2018/09/11,14:45:00,111.12,111.13,111.08,111.09,23175
2018/09/11,14:46:00,111.10,111.13,111.09,111.13,16576
2018/09/11,14:47:00,111.13,111.18,111.13,111.16,32217
2018/09/11,14:48:00,111.16,111.16,111.14,111.16,11650
2018/09/11,14:49:00,111.15,111.18,111.15,111.17,27209
2018/09/11,14:50:00,111.17,111.19,111.14,111.15,26860
2018/09/11,14:51:00,111.15,111.19,111.14,111.17,15169
2018/09/11,14:52:00,111.17,111.19,111.17,111.18,22888
2018/09/11,14:53:00,111.18,111.19,111.15,111.15,22955
2018/09/11,14:54:00,111.15,111.18,111.14,111.18,18407
2018/09/11,14:55:00,111.17,111.20,111.17,111.19,31730
2018/09/11,14:56:00,111.19,111.20,111.18,111.19,33069
2018/09/11,14:57:00,111.19,111.23,111.18,111.22,26198
2018/09/11,14:58:00,111.22,111.25,111.22,111.24,24635
2018/09/11,14:59:00,111.23,111.25,111.23,111.23,17469
2018/09/11,15:00:00,111.23,111.24,111.20,111.21,28862
2018/09/11,15:01:00,111.20,111.29,111.20,111.27,44072
2018/09/11,15:02:00,111.26,111.27,111.25,111.27,23716
2018/09/11,15:03:00,111.27,111.29,111.26,111.27,22860
2018/09/11,15:04:00,111.27,111.31,111.26,111.31,27916
2018/09/11,15:05:00,111.31,111.32,111.29,111.29,22062
2018/09/11,15:06:00,111.29,111.30,111.26,111.26,41933
2018/09/11,15:07:00,111.26,111.27,111.25,111.27,46295
2018/09/11,15:08:00,111.27,111.33,111.26,111.32,49631
2018/09/11,15:09:00,111.33,111.33,111.30,111.30,21250
2018/09/11,15:10:00,111.30,111.35,111.30,111.32,37956
2018/09/11,15:11:00,111.32,111.39,111.32,111.37,32066
2018/09/11,15:12:00,111.37,111.43,111.37,111.43,85253
2018/09/11,15:13:00,111.43,111.44,111.40,111.42,50619
2018/09/11,15:14:00,111.43,111.45,111.42,111.45,43106
2018/09/11,15:15:00,111.45,111.45,111.43,111.44,30181
2018/09/11,15:16:00,111.43,111.44,111.42,111.43,17729
2018/09/11,15:17:00,111.43,111.43,111.33,111.33,55654
2018/09/11,15:18:00,111.33,111.34,111.31,111.32,32184
2018/09/11,15:19:00,111.32,111.34,111.31,111.32,21639
2018/09/11,15:20:00,111.32,111.33,111.31,111.31,19020
2018/09/11,15:21:00,111.31,111.33,111.30,111.32,32620
2018/09/11,15:22:00,111.32,111.36,111.32,111.35,33539
2018/09/11,15:23:00,111.34,111.35,111.31,111.31,33430
2018/09/11,15:24:00,111.32,111.34,111.31,111.34,13712
2018/09/11,15:25:00,111.34,111.35,111.32,111.35,24238
2018/09/11,15:26:00,111.34,111.36,111.34,111.36,14793
2018/09/11,15:27:00,111.36,111.37,111.35,111.37,28354
2018/09/11,15:28:00,111.37,111.39,111.36,111.38,30368
2018/09/11,15:29:00,111.37,111.38,111.34,111.34,39631
2018/09/11,15:30:00,111.34,111.36,111.34,111.35,46194
2018/09/11,15:31:00,111.35,111.37,111.32,111.36,72326
2018/09/11,15:32:00,111.36,111.37,111.33,111.36,26502
2018/09/11,15:33:00,111.36,111.37,111.30,111.31,48898
2018/09/11,15:34:00,111.31,111.35,111.30,111.32,42739
2018/09/11,15:35:00,111.32,111.38,111.31,111.34,72343
2018/09/11,15:36:00,111.35,111.38,111.33,111.38,36425
2018/09/11,15:37:00,111.37,111.39,111.36,111.38,48086
2018/09/11,15:38:00,111.37,111.41,111.37,111.41,26430
2018/09/11,15:39:00,111.40,111.41,111.36,111.38,44372
2018/09/11,15:40:00,111.38,111.41,111.38,111.38,29426
2018/09/11,15:41:00,111.38,111.40,111.36,111.37,86375
2018/09/11,15:42:00,111.37,111.38,111.34,111.34,75666
2018/09/11,15:43:00,111.34,111.39,111.33,111.39,57080
2018/09/11,15:44:00,111.38,111.39,111.36,111.37,57525
2018/09/11,15:45:00,111.37,111.38,111.35,111.37,47633
2018/09/11,15:46:00,111.36,111.37,111.32,111.34,121820
2018/09/11,15:47:00,111.34,111.41,111.33,111.40,118935
2018/09/11,15:48:00,111.40,111.47,111.40,111.47,213531
2018/09/11,15:49:00,111.47,111.54,111.46,111.53,214518
2018/09/11,15:50:00,111.53,111.59,111.52,111.56,234868
2018/09/11,15:51:00,111.56,111.56,111.32,111.41,237436
2018/09/11,15:52:00,111.40,111.41,111.27,111.27,394610
2018/09/11,15:53:00,111.26,111.27,111.19,111.24,212857
2018/09/11,15:54:00,111.24,111.28,111.23,111.25,144460
2018/09/11,15:55:00,111.25,111.25,111.15,111.20,150401
2018/09/11,15:56:00,111.20,111.26,111.19,111.25,187216
2018/09/11,15:57:00,111.24,111.37,111.24,111.35,145812
2018/09/11,15:58:00,111.34,111.34,111.22,111.23,227534
2018/09/11,15:59:00,111.23,111.28,111.21,111.23,201872
2018/09/11,16:00:00,111.23,111.42,111.16,111.24,958001
2018/09/12,09:31:00,111.43,111.48,111.00,111.41,154050
2018/09/12,09:32:00,111.40,111.53,111.30,111.48,90957
2018/09/12,09:33:00,111.48,111.64,111.48,111.53,74507
2018/09/12,09:34:00,111.52,111.57,111.45,111.45,43348
2018/09/12,09:35:00,111.45,111.60,111.41,111.57,79830
2018/09/12,09:36:00,111.56,111.57,111.27,111.30,131318
2018/09/12,09:37:00,111.30,111.55,111.30,111.53,97360
2018/09/12,09:38:00,111.53,111.56,111.45,111.48,81522
2018/09/12,09:39:00,111.48,111.52,111.39,111.41,73885
2018/09/12,09:40:00,111.40,111.49,111.34,111.40,76473
2018/09/12,09:41:00,111.40,111.48,111.34,111.37,109248
2018/09/12,09:42:00,111.37,111.50,111.35,111.47,66502
2018/09/12,09:43:00,111.47,111.54,111.37,111.37,55933
2018/09/12,09:44:00,111.37,111.54,111.37,111.53,46883
2018/09/12,09:45:00,111.53,111.59,111.49,111.59,44572
2018/09/12,09:46:00,111.58,111.61,111.48,111.48,62949
2018/09/12,09:47:00,111.48,111.49,111.42,111.42,25587
2018/09/12,09:48:00,111.42,111.49,111.41,111.43,25321
2018/09/12,09:49:00,111.44,111.49,111.38,111.48,38103
2018/09/12,09:50:00,111.48,111.48,111.42,111.47,26633
2018/09/12,09:51:00,111.47,111.56,111.46,111.54,62020
2018/09/12,09:52:00,111.54,111.58,111.47,111.48,39180
2018/09/12,09:53:00,111.48,111.49,111.41,111.45,27926
2018/09/12,09:54:00,111.45,111.47,111.38,111.42,21905
2018/09/12,09:55:00,111.42,111.42,111.17,111.21,76470
2018/09/12,09:56:00,111.21,111.25,111.17,111.22,36594
2018/09/12,09:57:00,111.22,111.23,111.16,111.21,26878
2018/09/12,09:58:00,111.21,111.31,111.21,111.30,42282
2018/09/12,09:59:00,111.30,111.35,111.26,111.30,73408
2018/09/12,10:00:00,111.30,111.31,111.19,111.22,107428
2018/09/12,10:01:00,111.22,111.46,111.20,111.42,75964
2018/09/12,10:02:00,111.42,111.49,111.40,111.48,100583
2018/09/12,10:03:00,111.47,111.54,111.45,111.54,95113
2018/09/12,10:04:00,111.52,111.63,111.51,111.62,65038
2018/09/12,10:05:00,111.62,111.64,111.57,111.60,58503
2018/09/12,10:06:00,111.60,111.68,111.58,111.62,70950
2018/09/12,10:07:00,111.61,111.63,111.48,111.50,79370
2018/09/12,10:08:00,111.49,111.55,111.47,111.47,38760
2018/09/12,10:09:00,111.46,111.46,111.32,111.33,47228
2018/09/12,10:10:00,111.33,111.36,111.20,111.22,40260
2018/09/12,10:11:00,111.22,111.22,111.05,111.05,84002
2018/09/12,10:12:00,111.05,111.11,111.00,111.11,96235
2018/09/12,10:13:00,111.11,111.19,111.08,111.18,44767
2018/09/12,10:14:00,111.18,111.20,111.15,111.18,34163
2018/09/12,10:15:00,111.18,111.24,111.18,111.19,26494
2018/09/12,10:16:00,111.18,111.21,111.17,111.18,45539
2018/09/12,10:17:00,111.17,111.23,111.15,111.22,58446
2018/09/12,10:18:00,111.23,111.27,111.20,111.27,46335
2018/09/12,10:19:00,111.27,111.33,111.27,111.30,34543
2018/09/12,10:20:00,111.30,111.31,111.19,111.20,43689
2018/09/12,10:21:00,111.20,111.22,111.16,111.18,59363
2018/09/12,10:22:00,111.18,111.18,111.11,111.13,44332
2018/09/12,10:23:00,111.13,111.24,111.13,111.22,47760
2018/09/12,10:24:00,111.21,111.24,111.18,111.22,28340
2018/09/12,10:25:00,111.21,111.23,111.04,111.05,112415
2018/09/12,10:26:00,111.04,111.08,111.03,111.07,38335
2018/09/12,10:27:00,111.07,111.15,111.05,111.15,32040
2018/09/12,10:28:00,111.14,111.20,111.13,111.18,47253
2018/09/12,10:29:00,111.18,111.23,111.16,111.22,62401
2018/09/12,10:30:00,111.22,111.23,111.12,111.13,126615
2018/09/12,10:31:00,111.13,111.15,111.03,111.07,59693
2018/09/12,10:32:00,111.07,111.08,110.82,110.85,103251
2018/09/12,10:33:00,110.85,110.88,110.64,110.65,102617
2018/09/12,10:34:00,110.66,110.70,110.59,110.69,73330
2018/09/12,10:35:00,110.68,110.68,110.54,110.55,79048
2018/09/12,10:36:00,110.55,110.70,110.55,110.68,99461
2018/09/12,10:37:00,110.68,110.73,110.61,110.62,53638
2018/09/12,10:38:00,110.62,110.62,110.53,110.57,40444
2018/09/12,10:39:00,110.57,110.61,110.51,110.55,48090
2018/09/12,10:40:00,110.56,110.73,110.56,110.69,46687
2018/09/12,10:41:00,110.68,110.76,110.66,110.75,34384
2018/09/12,10:42:00,110.75,110.80,110.70,110.73,41116
2018/09/12,10:43:00,110.73,110.79,110.69,110.76,36597
2018/09/12,10:44:00,110.76,110.81,110.70,110.81,38863
2018/09/12,10:45:00,110.81,110.83,110.74,110.78,47586
2018/09/12,10:46:00,110.79,110.79,110.69,110.72,24546
2018/09/12,10:47:00,110.72,110.75,110.65,110.67,25065
2018/09/12,10:48:00,110.67,110.80,110.66,110.77,37629
2018/09/12,10:49:00,110.77,110.79,110.71,110.71,45765
2018/09/12,10:50:00,110.71,110.71,110.65,110.65,37754
2018/09/12,10:51:00,110.65,110.76,110.62,110.74,28107
2018/09/12,10:52:00,110.74,110.83,110.72,110.74,31121
2018/09/12,10:53:00,110.74,110.80,110.71,110.80,41653
2018/09/12,10:54:00,110.81,110.88,110.72,110.87,65798
2018/09/12,10:55:00,110.87,110.94,110.86,110.89,42765
2018/09/12,10:56:00,110.89,110.91,110.80,110.86,43156
2018/09/12,10:57:00,110.86,110.87,110.78,110.83,38900
2018/09/12,10:58:00,110.84,110.91,110.81,110.83,21736
2018/09/12,10:59:00,110.84,110.87,110.83,110.87,27763
2018/09/12,11:00:00,110.87,110.87,110.76,110.78,23740
2018/09/12,11:01:00,110.78,110.84,110.73,110.83,22437
2018/09/12,11:02:00,110.83,110.98,110.83,110.97,44479
2018/09/12,11:03:00,110.97,111.05,110.96,110.99,41476
2018/09/12,11:04:00,110.98,111.02,110.97,111.02,49838
2018/09/12,11:05:00,111.02,111.05,110.93,110.93,52019
2018/09/12,11:06:00,110.93,110.97,110.89,110.90,34952
2018/09/12,11:07:00,110.90,110.95,110.87,110.89,63074
2018/09/12,11:08:00,110.89,110.97,110.89,110.94,34173
2018/09/12,11:09:00,110.94,110.99,110.91,110.95,32671
2018/09/12,11:10:00,110.95,110.96,110.88,110.88,67060
2018/09/12,11:11:00,110.88,111.06,110.88,111.05,42375
2018/09/12,11:12:00,111.05,111.14,111.05,111.12,66134
2018/09/12,11:13:00,111.12,111.44,111.07,111.36,185323
2018/09/12,11:14:00,111.36,111.43,111.31,111.42,110333
2018/09/12,11:15:00,111.42,111.46,111.36,111.43,84256
2018/09/12,11:16:00,111.43,111.46,111.35,111.36,59489
2018/09/12,11:17:00,111.36,111.41,111.27,111.32,46726
2018/09/12,11:18:00,111.33,111.48,111.32,111.46,47455
2018/09/12,11:19:00,111.46,111.60,111.46,111.57,145132
2018/09/12,11:20:00,111.57,111.59,111.42,111.42,143428
2018/09/12,11:21:00,111.42,111.42,111.33,111.39,54489
2018/09/12,11:22:00,111.39,111.45,111.35,111.44,40251
2018/09/12,11:23:00,111.45,111.50,111.43,111.49,32949
2018/09/12,11:24:00,111.49,111.51,111.43,111.49,57883
2018/09/12,11:25:00,111.49,111.50,111.44,111.49,50806
2018/09/12,11:26:00,111.49,111.55,111.47,111.52,27844
2018/09/12,11:27:00,111.51,111.53,111.44,111.44,39913
2018/09/12,11:28:00,111.44,111.48,111.39,111.39,33545
2018/09/12,11:29:00,111.39,111.44,111.36,111.43,19607
2018/09/12,11:30:00,111.44,111.51,111.40,111.50,72826
2018/09/12,11:31:00,111.49,111.58,111.48,111.52,45254
2018/09/12,11:32:00,111.52,111.60,111.52,111.58,24495
2018/09/12,11:33:00,111.58,111.59,111.52,111.55,29534
2018/09/12,11:34:00,111.56,111.58,111.52,111.52,50320
2018/09/12,11:35:00,111.53,111.55,111.49,111.51,29461
2018/09/12,11:36:00,111.51,111.51,111.38,111.41,40709
2018/09/12,11:37:00,111.41,111.49,111.41,111.46,16937
2018/09/12,11:38:00,111.46,111.48,111.41,111.43,13794
2018/09/12,11:39:00,111.43,111.44,111.31,111.34,48031
2018/09/12,11:40:00,111.34,111.36,111.31,111.34,21985
2018/09/12,11:41:00,111.34,111.41,111.34,111.41,36708
2018/09/12,11:42:00,111.41,111.43,111.38,111.40,18790
2018/09/12,11:43:00,111.40,111.40,111.28,111.28,59455
2018/09/12,11:44:00,111.28,111.29,111.25,111.28,36059
2018/09/12,11:45:00,111.28,111.29,111.21,111.22,22423
2018/09/12,11:46:00,111.22,111.24,111.18,111.19,30118
2018/09/12,11:47:00,111.19,111.23,111.18,111.21,27256
2018/09/12,11:48:00,111.22,111.23,111.20,111.22,9713
2018/09/12,11:49:00,111.22,111.22,111.06,111.10,46826
2018/09/12,11:50:00,111.08,111.17,111.08,111.12,44354
2018/09/12,11:51:00,111.11,111.12,110.88,110.88,87108
2018/09/12,11:52:00,110.89,110.89,110.74,110.75,105329
2018/09/12,11:53:00,110.77,110.84,110.71,110.83,40917
2018/09/12,11:54:00,110.83,110.85,110.75,110.82,43007
2018/09/12,11:55:00,110.81,110.83,110.72,110.75,53927
2018/09/12,11:56:00,110.75,110.81,110.74,110.79,34423
2018/09/12,11:57:00,110.80,110.80,110.73,110.80,26446
2018/09/12,11:58:00,110.80,110.81,110.74,110.81,142038
2018/09/12,11:59:00,110.82,110.89,110.81,110.81,39899
2018/09/12,12:00:00,110.81,110.82,110.67,110.68,36350
2018/09/12,12:01:00,110.68,110.87,110.67,110.87,21859
2018/09/12,12:02:00,110.87,110.88,110.84,110.88,19807
2018/09/12,12:03:00,110.88,110.93,110.85,110.93,15738
2018/09/12,12:04:00,110.93,110.96,110.91,110.91,18042
2018/09/12,12:05:00,110.91,110.94,110.90,110.92,39712
2018/09/12,12:06:00,110.92,111.17,110.91,111.17,133822
2018/09/12,12:07:00,111.18,111.20,111.10,111.11,101610
2018/09/12,12:08:00,111.10,111.11,111.03,111.04,20326
2018/09/12,12:09:00,111.04,111.06,111.00,111.02,22720
2018/09/12,12:10:00,111.02,111.02,110.94,110.95,35166
2018/09/12,12:11:00,110.95,111.00,110.93,110.99,9961
2018/09/12,12:12:00,110.99,111.07,110.99,111.06,26332
2018/09/12,12:13:00,111.06,111.06,110.99,111.01,14538
2018/09/12,12:14:00,111.01,111.11,111.01,111.11,28717
2018/09/12,12:15:00,111.11,111.12,111.06,111.08,30932
2018/09/12,12:16:00,111.08,111.17,111.08,111.12,30963
2018/09/12,12:17:00,111.12,111.15,111.06,111.07,20609
2018/09/12,12:18:00,111.07,111.16,111.07,111.14,17906
2018/09/12,12:19:00,111.14,111.16,111.12,111.13,27116
2018/09/12,12:20:00,111.13,111.18,111.13,111.18,15804
2018/09/12,12:21:00,111.17,111.28,111.17,111.25,22626
2018/09/12,12:22:00,111.25,111.27,111.22,111.25,22695
2018/09/12,12:23:00,111.25,111.29,111.24,111.27,20349
2018/09/12,12:24:00,111.27,111.30,111.25,111.26,36604
2018/09/12,12:25:00,111.27,111.29,111.25,111.25,17955
2018/09/12,12:26:00,111.25,111.27,111.21,111.22,17594
2018/09/12,12:27:00,111.22,111.25,111.22,111.24,8166
2018/09/12,12:28:00,111.24,111.28,111.24,111.27,49606
2018/09/12,12:29:00,111.27,111.29,111.27,111.29,14397
2018/09/12,12:30:00,111.29,111.33,111.29,111.31,37621
2018/09/12,12:31:00,111.31,111.31,111.27,111.27,31787
2018/09/12,12:32:00,111.27,111.28,111.21,111.21,24835
2018/09/12,12:33:00,111.22,111.26,111.22,111.23,25718
2018/09/12,12:34:00,111.23,111.27,111.23,111.23,19836
2018/09/12,12:35:00,111.23,111.25,111.19,111.21,15180
2018/09/12,12:36:00,111.21,111.26,111.18,111.25,21434
2018/09/12,12:37:00,111.25,111.30,111.24,111.24,30199
2018/09/12,12:38:00,111.25,111.29,111.19,111.19,58866
2018/09/12,12:39:00,111.20,111.21,111.18,111.21,24332
2018/09/12,12:40:00,111.21,111.32,111.20,111.31,21064
2018/09/12,12:41:00,111.31,111.34,111.31,111.32,30643
2018/09/12,12:42:00,111.32,111.35,111.31,111.34,20419
2018/09/12,12:43:00,111.34,111.43,111.33,111.41,45632
2018/09/12,12:44:00,111.41,111.41,111.36,111.40,9195
2018/09/12,12:45:00,111.39,111.45,111.37,111.38,30587
2018/09/12,12:46:00,111.38,111.38,111.34,111.35,33226
2018/09/12,12:47:00,111.34,111.35,111.26,111.26,33499
2018/09/12,12:48:00,111.26,111.30,111.26,111.28,13587
2018/09/12,12:49:00,111.27,111.32,111.27,111.30,10770
2018/09/12,12:50:00,111.30,111.35,111.30,111.35,11856
2018/09/12,12:51:00,111.35,111.37,111.33,111.36,13742
2018/09/12,12:52:00,111.36,111.38,111.33,111.37,16736
2018/09/12,12:53:00,111.37,111.39,111.36,111.37,24988
2018/09/12,12:54:00,111.37,111.38,111.35,111.36,12449
2018/09/12,12:55:00,111.36,111.37,111.31,111.33,19323
2018/09/12,12:56:00,111.33,111.36,111.33,111.34,6467
2018/09/12,12:57:00,111.35,111.35,111.25,111.28,19337
2018/09/12,12:58:00,111.28,111.32,111.28,111.32,10074
2018/09/12,12:59:00,111.32,111.33,111.27,111.28,10284
2018/09/12,13:00:00,111.28,111.32,111.28,111.30,22549
2018/09/12,13:01:00,111.30,111.36,111.30,111.36,17176
2018/09/12,13:02:00,111.36,111.36,111.31,111.35,37902
2018/09/12,13:03:00,111.35,111.38,111.33,111.35,13721
2018/09/12,13:04:00,111.35,111.35,111.21,111.21,32695
2018/09/12,13:05:00,111.21,111.23,111.17,111.20,35766
2018/09/12,13:06:00,111.19,111.26,111.19,111.26,15959
2018/09/12,13:07:00,111.25,111.26,111.23,111.24,13823
2018/09/12,13:08:00,111.24,111.26,111.22,111.23,10379
2018/09/12,13:09:00,111.22,111.24,111.19,111.23,18832
2018/09/12,13:10:00,111.24,111.25,111.20,111.22,25551
2018/09/12,13:11:00,111.22,111.27,111.21,111.23,36004
2018/09/12,13:12:00,111.23,111.27,111.23,111.27,24279
2018/09/12,13:13:00,111.27,111.31,111.25,111.25,20806
2018/09/12,13:14:00,111.24,111.26,111.23,111.23,11327
2018/09/12,13:15:00,111.24,111.24,111.20,111.22,16461
2018/09/12,13:16:00,111.22,111.23,111.15,111.15,23749
2018/09/12,13:17:00,111.16,111.17,111.04,111.05,29273
2018/09/12,13:18:00,111.05,111.11,111.05,111.09,20545
2018/09/12,13:19:00,111.09,111.11,111.05,111.05,17533
2018/09/12,13:20:00,111.06,111.13,111.06,111.13,25197
2018/09/12,13:21:00,111.13,111.18,111.13,111.16,11178
2018/09/12,13:22:00,111.16,111.23,111.16,111.23,29271
2018/09/12,13:23:00,111.22,111.29,111.22,111.28,19382
2018/09/12,13:24:00,111.28,111.31,111.26,111.28,24749
2018/09/12,13:25:00,111.29,111.30,111.24,111.28,25401
2018/09/12,13:26:00,111.28,111.31,111.26,111.29,10213
2018/09/12,13:27:00,111.29,111.30,111.26,111.27,14101
2018/09/12,13:28:00,111.27,111.36,111.27,111.34,50241
2018/09/12,13:29:00,111.34,111.34,111.29,111.33,12327
2018/09/12,13:30:00,111.33,111.34,111.31,111.34,17177
2018/09/12,13:31:00,111.34,111.39,111.32,111.39,19544
2018/09/12,13:32:00,111.39,111.44,111.34,111.37,52344
2018/09/12,13:33:00,111.37,111.40,111.33,111.33,14115
2018/09/12,13:34:00,111.33,111.38,111.33,111.35,7207
2018/09/12,13:35:00,111.35,111.38,111.34,111.35,14424
2018/09/12,13:36:00,111.35,111.38,111.30,111.31,17065
2018/09/12,13:37:00,111.31,111.37,111.30,111.35,10119
2018/09/12,13:38:00,111.35,111.37,111.34,111.37,5946
2018/09/12,13:39:00,111.37,111.37,111.31,111.34,14503
2018/09/12,13:40:00,111.35,111.36,111.33,111.35,8683
2018/09/12,13:41:00,111.35,111.36,111.33,111.35,11440
2018/09/12,13:42:00,111.35,111.39,111.33,111.33,18488
2018/09/12,13:43:00,111.33,111.34,111.24,111.25,24393
2018/09/12,13:44:00,111.25,111.29,111.23,111.25,14277
2018/09/12,13:45:00,111.25,111.25,111.20,111.21,40493
2018/09/12,13:46:00,111.21,111.21,111.13,111.16,22927
2018/09/12,13:47:00,111.16,111.20,111.13,111.18,17145
2018/09/12,13:48:00,111.18,111.20,111.17,111.20,21587
2018/09/12,13:49:00,111.20,111.20,111.12,111.16,25541
2018/09/12,13:50:00,111.16,111.18,111.14,111.16,14522
2018/09/12,13:51:00,111.16,111.18,111.09,111.09,43062
2018/09/12,13:52:00,111.09,111.13,111.09,111.09,16927
2018/09/12,13:53:00,111.09,111.15,111.09,111.13,15307
2018/09/12,13:54:00,111.13,111.16,111.13,111.14,8949
2018/09/12,13:55:00,111.14,111.18,111.14,111.16,12941
2018/09/12,13:56:00,111.16,111.16,111.14,111.16,12412
2018/09/12,13:57:00,111.16,111.24,111.16,111.23,11983
2018/09/12,13:58:00,111.22,111.22,111.19,111.19,12597
2018/09/12,13:59:00,111.19,111.20,111.12,111.16,33934
2018/09/12,14:00:00,111.16,111.19,111.14,111.19,13972
2018/09/12,14:01:00,111.19,111.26,111.18,111.26,24897
2018/09/12,14:02:00,111.26,111.27,111.24,111.25,17979
2018/09/12,14:03:00,111.24,111.27,111.20,111.24,17204
2018/09/12,14:04:00,111.24,111.27,111.20,111.25,12748
2018/09/12,14:05:00,111.25,111.29,111.23,111.28,19477
2018/09/12,14:06:00,111.28,111.29,111.24,111.26,13086
2018/09/12,14:07:00,111.26,111.27,111.21,111.24,53666
2018/09/12,14:08:00,111.24,111.24,111.19,111.21,19946
2018/09/12,14:09:00,111.21,111.22,111.15,111.15,15951
2018/09/12,14:10:00,111.15,111.15,111.04,111.09,32097
2018/09/12,14:11:00,111.10,111.16,111.10,111.15,27520
2018/09/12,14:12:00,111.15,111.15,111.13,111.13,15828
2018/09/12,14:13:00,111.13,111.14,111.12,111.14,9211
2018/09/12,14:14:00,111.14,111.14,111.05,111.05,16333
2018/09/12,14:15:00,111.05,111.13,111.05,111.12,23849
2018/09/12,14:16:00,111.12,111.14,111.09,111.12,20197
2018/09/12,14:17:00,111.12,111.13,111.09,111.10,22699
2018/09/12,14:18:00,111.11,111.20,111.11,111.17,30691
2018/09/12,14:19:00,111.16,111.20,111.13,111.19,23155
2018/09/12,14:20:00,111.19,111.23,111.18,111.21,33142
2018/09/12,14:21:00,111.21,111.23,111.19,111.23,20076
2018/09/12,14:22:00,111.22,111.29,111.20,111.26,17800
2018/09/12,14:23:00,111.26,111.28,111.24,111.27,15668
2018/09/12,14:24:00,111.27,111.28,111.20,111.22,39688
2018/09/12,14:25:00,111.22,111.24,111.19,111.22,14211
2018/09/12,14:26:00,111.22,111.24,111.22,111.23,8071
2018/09/12,14:27:00,111.23,111.25,111.22,111.23,23873
2018/09/12,14:28:00,111.23,111.23,111.16,111.18,16746
2018/09/12,14:29:00,111.18,111.20,111.16,111.16,19461
2018/09/12,14:30:00,111.17,111.19,111.17,111.17,8849
2018/09/12,14:31:00,111.18,111.22,111.15,111.16,20002
2018/09/12,14:32:00,111.16,111.25,111.16,111.24,15467
2018/09/12,14:33:00,111.24,111.24,111.18,111.18,32125
2018/09/12,14:34:00,111.18,111.21,111.16,111.16,10202
2018/09/12,14:35:00,111.16,111.17,111.11,111.15,23229
2018/09/12,14:36:00,111.15,111.20,111.15,111.19,18164
2018/09/12,14:37:00,111.17,111.18,111.12,111.15,28785
2018/09/12,14:38:00,111.15,111.17,111.13,111.16,10373
2018/09/12,14:39:00,111.16,111.18,111.14,111.18,6584
2018/09/12,14:40:00,111.18,111.21,111.15,111.21,14675
2018/09/12,14:41:00,111.21,111.21,111.13,111.14,19116
2018/09/12,14:42:00,111.14,111.20,111.14,111.19,12980
2018/09/12,14:43:00,111.20,111.25,111.20,111.23,23933
2018/09/12,14:44:00,111.23,111.24,111.21,111.22,10702
2018/09/12,14:45:00,111.22,111.25,111.20,111.23,13943
2018/09/12,14:46:00,111.23,111.23,111.09,111.11,23291
2018/09/12,14:47:00,111.11,111.12,111.06,111.11,57392
2018/09/12,14:48:00,111.11,111.24,111.11,111.23,30964
2018/09/12,14:49:00,111.23,111.27,111.22,111.27,27507
2018/09/12,14:50:00,111.27,111.27,111.23,111.25,17024
2018/09/12,14:51:00,111.25,111.26,111.23,111.23,10336
2018/09/12,14:52:00,111.23,111.28,111.23,111.25,25595
2018/09/12,14:53:00,111.26,111.28,111.25,111.28,21310
2018/09/12,14:54:00,111.27,111.32,111.26,111.28,29749
2018/09/12,14:55:00,111.28,111.30,111.27,111.28,18391
2018/09/12,14:56:00,111.28,111.31,111.26,111.30,30953
2018/09/12,14:57:00,111.30,111.32,111.28,111.29,16919
2018/09/12,14:58:00,111.29,111.30,111.27,111.30,7867
2018/09/12,14:59:00,111.30,111.33,111.29,111.33,14911
2018/09/12,15:00:00,111.33,111.33,111.29,111.30,15866
2018/09/12,15:01:00,111.30,111.37,111.30,111.35,48725
2018/09/12,15:02:00,111.35,111.42,111.35,111.42,39276
2018/09/12,15:03:00,111.42,111.44,111.41,111.44,19055
2018/09/12,15:04:00,111.44,111.45,111.42,111.45,10631
2018/09/12,15:05:00,111.45,111.50,111.44,111.48,50877
2018/09/12,15:06:00,111.48,111.49,111.46,111.47,15376
2018/09/12,15:07:00,111.47,111.58,111.46,111.56,69250
2018/09/12,15:08:00,111.56,111.57,111.50,111.51,27844
2018/09/12,15:09:00,111.52,111.53,111.51,111.51,23030
2018/09/12,15:10:00,111.51,111.53,111.49,111.51,32537
2018/09/12,15:11:00,111.51,111.55,111.51,111.54,30873
2018/09/12,15:12:00,111.54,111.56,111.52,111.55,38692
2018/09/12,15:13:00,111.55,111.63,111.55,111.60,43906
2018/09/12,15:14:00,111.60,111.60,111.52,111.55,19450
2018/09/12,15:15:00,111.56,111.57,111.54,111.56,15404
2018/09/12,15:16:00,111.56,111.57,111.54,111.55,16174
2018/09/12,15:17:00,111.55,111.60,111.54,111.59,21530
2018/09/12,15:18:00,111.59,111.61,111.55,111.55,19168
2018/09/12,15:19:00,111.56,111.58,111.54,111.56,26960
2018/09/12,15:20:00,111.56,111.61,111.56,111.60,44759
2018/09/12,15:21:00,111.61,111.65,111.61,111.62,37689
2018/09/12,15:22:00,111.62,111.63,111.59,111.61,41307
2018/09/12,15:23:00,111.61,111.62,111.57,111.57,27464
2018/09/12,15:24:00,111.57,111.59,111.56,111.59,16736
2018/09/12,15:25:00,111.59,111.63,111.58,111.59,45393
2018/09/12,15:26:00,111.59,111.65,111.58,111.64,34479
2018/09/12,15:27:00,111.64,111.68,111.64,111.68,18797
2018/09/12,15:28:00,111.68,111.71,111.68,111.70,61321
2018/09/12,15:29:00,111.70,111.71,111.69,111.70,29381
2018/09/12,15:30:00,111.70,111.70,111.66,111.70,37907
2018/09/12,15:31:00,111.70,111.73,111.67,111.72,53842
2018/09/12,15:32:00,111.72,111.73,111.68,111.73,20749
2018/09/12,15:33:00,111.73,111.75,111.71,111.73,41194
2018/09/12,15:34:00,111.73,111.76,111.72,111.72,57788
2018/09/12,15:35:00,111.71,111.74,111.70,111.71,25606
2018/09/12,15:36:00,111.72,111.72,111.68,111.70,15464
2018/09/12,15:37:00,111.70,111.72,111.69,111.70,21458
2018/09/12,15:38:00,111.70,111.71,111.66,111.70,47350
2018/09/12,15:39:00,111.71,111.75,111.71,111.72,36422
2018/09/12,15:40:00,111.72,111.72,111.67,111.70,26306
2018/09/12,15:41:00,111.70,111.70,111.68,111.70,47296
2018/09/12,15:42:00,111.70,111.73,111.70,111.72,29723
2018/09/12,15:43:00,111.72,111.75,111.71,111.73,40086
2018/09/12,15:44:00,111.73,111.75,111.73,111.75,21363
2018/09/12,15:45:00,111.75,111.76,111.74,111.76,24128
2018/09/12,15:46:00,111.76,111.77,111.64,111.65,99013
2018/09/12,15:47:00,111.65,111.71,111.65,111.68,66498
2018/09/12,15:48:00,111.68,111.71,111.66,111.67,60357
2018/09/12,15:49:00,111.68,111.70,111.64,111.65,37325
2018/09/12,15:50:00,111.65,111.66,111.59,111.60,53142
2018/09/12,15:51:00,111.60,111.85,111.60,111.75,274290
2018/09/12,15:52:00,111.75,111.81,111.75,111.79,85132
2018/09/12,15:53:00,111.78,111.78,111.71,111.74,159900
2018/09/12,15:54:00,111.74,111.74,111.71,111.74,125235
2018/09/12,15:55:00,111.74,111.75,111.67,111.68,105700
2018/09/12,15:56:00,111.68,111.69,111.63,111.69,102251
2018/09/12,15:57:00,111.69,111.73,111.69,111.73,63234
2018/09/12,15:58:00,111.73,111.74,111.71,111.74,58387
2018/09/12,15:59:00,111.74,111.75,111.70,111.72,97941
2018/09/12,16:00:00,111.73,111.76,111.65,111.71,303483
2018/09/13,09:31:00,112.12,112.48,112.12,112.37,223036
2018/09/13,09:32:00,112.36,112.56,112.29,112.56,164242
2018/09/13,09:33:00,112.57,112.89,112.56,112.88,185396
2018/09/13,09:34:00,112.88,113.14,112.87,113.09,293710
2018/09/13,09:35:00,113.10,113.13,112.89,113.09,147139
2018/09/13,09:36:00,113.08,113.35,113.08,113.16,168437
2018/09/13,09:37:00,113.17,113.29,113.17,113.24,85604
2018/09/13,09:38:00,113.24,113.28,113.19,113.23,125700
2018/09/13,09:39:00,113.23,113.31,113.15,113.20,105268
2018/09/13,09:40:00,113.20,113.30,113.18,113.25,103243
2018/09/13,09:41:00,113.25,113.25,112.94,112.95,113933
2018/09/13,09:42:00,112.95,113.17,112.91,113.17,98992
2018/09/13,09:43:00,113.17,113.21,113.07,113.11,108878
2018/09/13,09:44:00,113.12,113.26,113.12,113.22,102574
2018/09/13,09:45:00,113.23,113.30,113.20,113.30,76494
2018/09/13,09:46:00,113.30,113.40,113.29,113.39,133319
2018/09/13,09:47:00,113.39,113.46,113.36,113.45,93839
2018/09/13,09:48:00,113.46,113.48,113.40,113.44,95089
2018/09/13,09:49:00,113.44,113.56,113.42,113.54,176573
2018/09/13,09:50:00,113.55,113.73,113.54,113.66,133374
2018/09/13,09:51:00,113.66,113.69,113.49,113.50,174422
2018/09/13,09:52:00,113.50,113.50,113.32,113.33,139208
2018/09/13,09:53:00,113.33,113.47,113.30,113.46,88807
2018/09/13,09:54:00,113.47,113.47,113.35,113.38,97105
2018/09/13,09:55:00,113.38,113.39,113.28,113.29,122667
2018/09/13,09:56:00,113.29,113.34,113.25,113.25,106019
2018/09/13,09:57:00,113.26,113.31,113.24,113.25,76949
2018/09/13,09:58:00,113.25,113.27,113.19,113.23,263168
2018/09/13,09:59:00,113.23,113.28,113.10,113.10,95759
2018/09/13,10:00:00,113.10,113.12,112.95,113.03,123452
2018/09/13,10:01:00,113.04,113.15,113.03,113.15,74075
2018/09/13,10:02:00,113.15,113.35,113.14,113.35,87793
2018/09/13,10:03:00,113.35,113.50,113.34,113.46,125760
2018/09/13,10:04:00,113.46,113.48,113.39,113.41,89687
2018/09/13,10:05:00,113.41,113.46,113.26,113.26,52634
2018/09/13,10:06:00,113.27,113.32,113.21,113.21,63675
2018/09/13,10:07:00,113.21,113.22,113.09,113.15,77128
2018/09/13,10:08:00,113.15,113.25,113.14,113.25,68910
2018/09/13,10:09:00,113.25,113.32,113.21,113.30,96893
2018/09/13,10:10:00,113.30,113.35,113.24,113.35,54684
2018/09/13,10:11:00,113.35,113.35,113.29,113.32,78183
2018/09/13,10:12:00,113.32,113.38,113.26,113.27,49303
2018/09/13,10:13:00,113.27,113.31,113.19,113.19,53954
2018/09/13,10:14:00,113.19,113.19,113.13,113.14,38924
2018/09/13,10:15:00,113.14,113.21,113.09,113.11,46397
2018/09/13,10:16:00,113.12,113.30,113.11,113.28,97088
2018/09/13,10:17:00,113.28,113.29,112.92,112.97,307910
2018/09/13,10:18:00,112.97,113.10,112.95,113.08,46729
2018/09/13,10:19:00,113.09,113.19,113.07,113.11,114612
2018/09/13,10:20:00,113.13,113.17,113.12,113.15,33350
2018/09/13,10:21:00,113.15,113.23,113.07,113.07,100507
2018/09/13,10:22:00,113.07,113.13,113.04,113.12,74016
2018/09/13,10:23:00,113.11,113.22,113.10,113.18,58750
2018/09/13,10:24:00,113.18,113.26,113.14,113.15,93727
2018/09/13,10:25:00,113.15,113.21,113.09,113.10,93141
2018/09/13,10:26:00,113.09,113.17,113.06,113.16,63651
2018/09/13,10:27:00,113.16,113.21,113.08,113.09,44747
2018/09/13,10:28:00,113.10,113.19,113.04,113.09,75229
2018/09/13,10:29:00,113.09,113.10,112.95,113.08,109670
2018/09/13,10:30:00,113.08,113.17,113.04,113.16,39375
2018/09/13,10:31:00,113.16,113.19,113.08,113.12,35863
2018/09/13,10:32:00,113.12,113.14,113.04,113.09,52054
2018/09/13,10:33:00,113.09,113.17,113.06,113.16,49671
2018/09/13,10:34:00,113.16,113.24,113.12,113.22,40817
2018/09/13,10:35:00,113.22,113.23,113.16,113.20,76635
2018/09/13,10:36:00,113.20,113.21,113.12,113.18,47851
2018/09/13,10:37:00,113.19,113.20,113.08,113.08,55456
2018/09/13,10:38:00,113.08,113.09,112.96,112.97,48528
2018/09/13,10:39:00,112.97,112.97,112.88,112.90,104608
2018/09/13,10:40:00,112.90,112.93,112.83,112.83,82746
2018/09/13,10:41:00,112.83,112.83,112.71,112.72,77746
2018/09/13,10:42:00,112.72,112.72,112.55,112.57,135234
2018/09/13,10:43:00,112.56,112.60,112.50,112.51,94792
2018/09/13,10:44:00,112.51,112.78,112.49,112.76,84382
2018/09/13,10:45:00,112.76,112.77,112.69,112.74,38488
2018/09/13,10:46:00,112.74,112.81,112.72,112.73,50183
2018/09/13,10:47:00,112.73,112.79,112.69,112.76,34838
2018/09/13,10:48:00,112.77,112.84,112.75,112.83,42517
2018/09/13,10:49:00,112.83,112.90,112.83,112.85,44476
2018/09/13,10:50:00,112.86,112.86,112.81,112.83,45087
2018/09/13,10:51:00,112.83,112.86,112.75,112.80,92174
2018/09/13,10:52:00,112.80,112.92,112.80,112.88,42593
2018/09/13,10:53:00,112.87,112.88,112.76,112.86,46518
2018/09/13,10:54:00,112.88,112.89,112.79,112.87,49192
2018/09/13,10:55:00,112.87,112.87,112.81,112.83,49683
2018/09/13,10:56:00,112.83,112.85,112.79,112.82,45154
2018/09/13,10:57:00,112.83,112.94,112.81,112.94,76733
2018/09/13,10:58:00,112.94,112.94,112.85,112.88,53184
2018/09/13,10:59:00,112.88,112.90,112.83,112.86,40571
2018/09/13,11:00:00,112.86,112.91,112.79,112.91,81902
2018/09/13,11:01:00,112.91,112.91,112.78,112.84,52072
2018/09/13,11:02:00,112.84,112.86,112.80,112.84,38720
2018/09/13,11:03:00,112.84,112.84,112.80,112.80,36297
2018/09/13,11:04:00,112.80,112.82,112.76,112.82,41361
2018/09/13,11:05:00,112.82,112.94,112.80,112.93,77615
2018/09/13,11:06:00,112.93,113.04,112.93,113.02,61106
2018/09/13,11:07:00,113.02,113.07,112.99,113.05,72126
2018/09/13,11:08:00,113.05,113.20,113.05,113.17,85159
2018/09/13,11:09:00,113.17,113.20,113.12,113.19,103100
2018/09/13,11:10:00,113.19,113.20,113.14,113.15,80543
2018/09/13,11:11:00,113.15,113.17,113.11,113.11,60760
2018/09/13,11:12:00,113.11,113.14,113.06,113.10,78273
2018/09/13,11:13:00,113.10,113.15,113.05,113.12,75467
2018/09/13,11:14:00,113.12,113.12,113.05,113.08,52069
2018/09/13,11:15:00,113.08,113.09,113.05,113.06,60533
2018/09/13,11:16:00,113.06,113.06,113.02,113.04,49675
2018/09/13,11:17:00,113.04,113.04,112.96,112.96,47290
2018/09/13,11:18:00,112.96,113.00,112.95,113.00,24310
2018/09/13,11:19:00,112.99,113.00,112.93,112.93,38783
2018/09/13,11:20:00,112.92,112.92,112.87,112.91,29980
2018/09/13,11:21:00,112.90,112.94,112.89,112.92,29938
2018/09/13,11:22:00,112.91,112.93,112.85,112.86,51791
2018/09/13,11:23:00,112.86,112.86,112.81,112.82,38318
2018/09/13,11:24:00,112.82,112.89,112.81,112.89,50844
2018/09/13,11:25:00,112.89,112.90,112.84,112.85,44094
2018/09/13,11:26:00,112.84,112.85,112.79,112.83,40816
2018/09/13,11:27:00,112.83,112.90,112.80,112.87,292851
2018/09/13,11:28:00,112.88,112.88,112.79,112.79,40297
2018/09/13,11:29:00,112.78,112.85,112.72,112.85,39804
2018/09/13,11:30:00,112.85,112.85,112.76,112.82,35111
2018/09/13,11:31:00,112.82,112.88,112.79,112.80,37506
2018/09/13,11:32:00,112.81,112.88,112.80,112.80,32803
2018/09/13,11:33:00,112.80,112.82,112.68,112.70,59873
2018/09/13,11:34:00,112.70,112.75,112.65,112.75,31750
2018/09/13,11:35:00,112.75,112.77,112.72,112.72,51826
2018/09/13,11:36:00,112.73,112.82,112.71,112.82,29419
2018/09/13,11:37:00,112.82,112.85,112.80,112.82,19873
2018/09/13,11:38:00,112.82,112.90,112.82,112.86,41595
2018/09/13,11:39:00,112.86,112.94,112.86,112.91,35362
2018/09/13,11:40:00,112.90,112.91,112.85,112.85,69728
2018/09/13,11:41:00,112.85,112.85,112.79,112.79,36721
2018/09/13,11:42:00,112.79,112.80,112.76,112.79,48648
2018/09/13,11:43:00,112.79,112.82,112.77,112.82,29948
2018/09/13,11:44:00,112.83,112.94,112.82,112.92,33424
2018/09/13,11:45:00,112.92,112.98,112.92,112.94,28970
2018/09/13,11:46:00,112.94,112.95,112.84,112.85,30327
2018/09/13,11:47:00,112.86,112.95,112.86,112.94,20550
2018/09/13,11:48:00,112.94,113.03,112.94,112.99,51153
2018/09/13,11:49:00,112.99,113.03,112.99,113.00,17887
2018/09/13,11:50:00,113.01,113.02,112.99,113.00,25399
2018/09/13,11:51:00,113.00,113.03,112.99,113.01,21135
2018/09/13,11:52:00,113.01,113.03,112.96,112.97,60545
2018/09/13,11:53:00,112.97,113.00,112.96,112.99,42739
2018/09/13,11:54:00,112.99,113.00,112.97,112.97,62897
2018/09/13,11:55:00,112.97,113.00,112.95,113.00,29838
2018/09/13,11:56:00,113.00,113.01,112.98,113.01,40186
2018/09/13,11:57:00,113.01,113.01,112.96,112.97,49483
2018/09/13,11:58:00,112.96,112.98,112.90,112.91,39533
2018/09/13,11:59:00,112.91,112.92,112.87,112.91,50289
2018/09/13,12:00:00,112.91,112.93,112.89,112.92,64553
2018/09/13,12:01:00,112.92,112.98,112.91,112.98,52135
2018/09/13,12:02:00,112.98,112.98,112.91,112.94,35895
2018/09/13,12:03:00,112.94,113.06,112.94,112.97,99120
2018/09/13,12:04:00,112.97,112.99,112.92,112.93,31594
2018/09/13,12:05:00,112.93,112.94,112.91,112.92,24260
2018/09/13,12:06:00,112.92,112.97,112.92,112.95,47086
2018/09/13,12:07:00,112.96,112.98,112.95,112.97,42628
2018/09/13,12:08:00,112.97,112.98,112.90,112.94,39928
2018/09/13,12:09:00,112.93,112.95,112.85,112.87,29333
2018/09/13,12:10:00,112.88,112.94,112.84,112.91,43224
2018/09/13,12:11:00,112.91,112.93,112.87,112.93,16834
2018/09/13,12:12:00,112.93,112.95,112.91,112.91,19392
2018/09/13,12:13:00,112.91,112.93,112.89,112.90,18494
2018/09/13,12:14:00,112.90,112.92,112.88,112.90,29828
2018/09/13,12:15:00,112.90,112.91,112.89,112.89,27843
2018/09/13,12:16:00,112.89,112.90,112.80,112.81,24694
2018/09/13,12:17:00,112.81,112.85,112.81,112.83,21293
2018/09/13,12:18:00,112.83,112.90,112.83,112.90,36361
2018/09/13,12:19:00,112.90,112.93,112.89,112.91,23471
2018/09/13,12:20:00,112.91,112.93,112.88,112.88,20342
2018/09/13,12:21:00,112.89,112.94,112.87,112.93,28942
2018/09/13,12:22:00,112.93,112.93,112.91,112.93,17371
2018/09/13,12:23:00,112.93,112.94,112.88,112.89,32834
2018/09/13,12:24:00,112.89,112.91,112.88,112.90,18231
2018/09/13,12:25:00,112.90,112.91,112.87,112.87,13535
2018/09/13,12:26:00,112.87,112.87,112.85,112.86,29938
2018/09/13,12:27:00,112.86,112.87,112.83,112.85,30787
2018/09/13,12:28:00,112.85,112.86,112.81,112.83,19764
2018/09/13,12:29:00,112.82,112.83,112.81,112.82,13272
2018/09/13,12:30:00,112.82,112.83,112.79,112.80,28244
2018/09/13,12:31:00,112.80,112.80,112.77,112.78,19416
2018/09/13,12:32:00,112.78,112.82,112.78,112.82,16160
2018/09/13,12:33:00,112.82,112.82,112.80,112.80,21379
2018/09/13,12:34:00,112.80,112.81,112.78,112.81,14281
2018/09/13,12:35:00,112.81,112.81,112.78,112.78,13684
2018/09/13,12:36:00,112.77,112.81,112.77,112.81,33346
2018/09/13,12:37:00,112.81,112.86,112.79,112.84,41866
2018/09/13,12:38:00,112.83,112.84,112.80,112.80,20659
2018/09/13,12:39:00,112.81,112.85,112.80,112.84,21589
2018/09/13,12:40:00,112.84,112.92,112.84,112.91,32910
2018/09/13,12:41:00,112.91,112.92,112.85,112.86,25371
2018/09/13,12:42:00,112.86,112.89,112.86,112.86,26606
2018/09/13,12:43:00,112.86,112.88,112.85,112.85,11060
2018/09/13,12:44:00,112.85,112.88,112.80,112.81,26836
2018/09/13,12:45:00,112.81,112.84,112.79,112.79,18000
2018/09/13,12:46:00,112.79,112.84,112.79,112.82,33547
2018/09/13,12:47:00,112.82,112.85,112.81,112.84,23868
2018/09/13,12:48:00,112.84,112.85,112.80,112.84,26604
2018/09/13,12:49:00,112.84,112.87,112.83,112.85,21960
2018/09/13,12:50:00,112.85,112.88,112.84,112.88,14926
2018/09/13,12:51:00,112.88,112.90,112.86,112.86,22593
2018/09/13,12:52:00,112.86,112.86,112.84,112.85,28293
2018/09/13,12:53:00,112.84,112.87,112.83,112.83,30388
2018/09/13,12:54:00,112.83,112.85,112.81,112.81,22581
2018/09/13,12:55:00,112.81,112.81,112.74,112.77,26324
2018/09/13,12:56:00,112.76,112.77,112.73,112.75,23794
2018/09/13,12:57:00,112.75,112.75,112.71,112.72,13830
2018/09/13,12:58:00,112.72,112.72,112.70,112.71,43156
2018/09/13,12:59:00,112.71,112.72,112.68,112.70,27351
2018/09/13,13:00:00,112.70,112.71,112.69,112.70,34163
2018/09/13,13:01:00,112.71,112.71,112.69,112.70,15726
2018/09/13,13:02:00,112.70,112.71,112.65,112.66,33945
2018/09/13,13:03:00,112.65,112.66,112.63,112.65,49053
2018/09/13,13:04:00,112.65,112.65,112.61,112.61,20242
2018/09/13,13:05:00,112.61,112.64,112.61,112.64,39812
2018/09/13,13:06:00,112.64,112.70,112.63,112.70,24424
2018/09/13,13:07:00,112.70,112.70,112.63,112.63,22379
2018/09/13,13:08:00,112.63,112.69,112.63,112.68,17914
2018/09/13,13:09:00,112.67,112.70,112.64,112.69,15114
2018/09/13,13:10:00,112.68,112.69,112.64,112.68,20501
2018/09/13,13:11:00,112.68,112.70,112.66,112.68,18547
2018/09/13,13:12:00,112.68,112.71,112.66,112.71,27782
2018/09/13,13:13:00,112.71,112.77,112.71,112.76,34947
2018/09/13,13:14:00,112.76,112.80,112.76,112.80,14734
2018/09/13,13:15:00,112.80,112.83,112.78,112.83,47285
2018/09/13,13:16:00,112.81,112.84,112.79,112.84,35481
2018/09/13,13:17:00,112.84,112.84,112.79,112.82,20233
2018/09/13,13:18:00,112.82,112.83,112.78,112.80,20714
2018/09/13,13:19:00,112.80,112.82,112.77,112.79,42089
2018/09/13,13:20:00,112.79,112.84,112.79,112.83,10696
2018/09/13,13:21:00,112.83,112.85,112.81,112.82,24236
2018/09/13,13:22:00,112.82,112.85,112.82,112.84,7074
2018/09/13,13:23:00,112.84,112.85,112.82,112.84,27010
2018/09/13,13:24:00,112.84,112.86,112.82,112.84,24601
2018/09/13,13:25:00,112.85,112.87,112.85,112.86,21367
2018/09/13,13:26:00,112.86,112.90,112.86,112.89,15762
2018/09/13,13:27:00,112.89,112.90,112.89,112.90,16395
2018/09/13,13:28:00,112.89,112.90,112.88,112.89,11234
2018/09/13,13:29:00,112.89,112.90,112.87,112.89,18949
2018/09/13,13:30:00,112.89,112.92,112.89,112.90,15357
2018/09/13,13:31:00,112.90,112.91,112.89,112.91,15096
2018/09/13,13:32:00,112.91,112.92,112.88,112.91,18289
2018/09/13,13:33:00,112.91,112.91,112.88,112.89,7960
2018/09/13,13:34:00,112.89,112.91,112.88,112.90,21309
2018/09/13,13:35:00,112.90,112.91,112.84,112.84,11022
2018/09/13,13:36:00,112.84,112.84,112.78,112.80,25397
2018/09/13,13:37:00,112.81,112.84,112.79,112.84,22750
2018/09/13,13:38:00,112.84,112.84,112.78,112.81,24787
2018/09/13,13:39:00,112.81,112.84,112.80,112.81,25520
2018/09/13,13:40:00,112.81,112.83,112.79,112.82,17169
2018/09/13,13:41:00,112.82,112.86,112.81,112.84,10220
2018/09/13,13:42:00,112.84,112.85,112.82,112.84,7773
2018/09/13,13:43:00,112.84,112.86,112.83,112.84,11743
2018/09/13,13:44:00,112.84,112.84,112.78,112.82,20896
2018/09/13,13:45:00,112.82,112.83,112.78,112.78,14614
2018/09/13,13:46:00,112.78,112.81,112.73,112.81,29429
2018/09/13,13:47:00,112.80,112.82,112.79,112.80,12707
2018/09/13,13:48:00,112.80,112.82,112.74,112.74,16584
2018/09/13,13:49:00,112.74,112.77,112.74,112.76,10562
2018/09/13,13:50:00,112.76,112.77,112.72,112.72,26048
2018/09/13,13:51:00,112.73,112.74,112.69,112.70,24408
2018/09/13,13:52:00,112.70,112.74,112.69,112.70,26737
2018/09/13,13:53:00,112.70,112.71,112.68,112.71,16545
2018/09/13,13:54:00,112.71,112.72,112.69,112.71,25200
2018/09/13,13:55:00,112.71,112.72,112.68,112.69,17998
2018/09/13,13:56:00,112.69,112.76,112.68,112.76,21739
2018/09/13,13:57:00,112.76,112.76,112.72,112.73,27201
2018/09/13,13:58:00,112.73,112.75,112.69,112.73,25689
2018/09/13,13:59:00,112.73,112.75,112.70,112.75,17409
2018/09/13,14:00:00,112.75,112.75,112.71,112.72,22466
2018/09/13,14:01:00,112.72,112.78,112.72,112.78,15797
2018/09/13,14:02:00,112.78,112.80,112.76,112.76,16606
2018/09/13,14:03:00,112.76,112.78,112.75,112.76,21155
2018/09/13,14:04:00,112.76,112.80,112.76,112.77,17469
2018/09/13,14:05:00,112.77,112.81,112.77,112.78,18006
2018/09/13,14:06:00,112.78,112.81,112.77,112.81,20595
2018/09/13,14:07:00,112.81,112.85,112.80,112.84,22838
2018/09/13,14:08:00,112.84,112.84,112.80,112.80,18092
2018/09/13,14:09:00,112.80,112.83,112.80,112.83,13391
2018/09/13,14:10:00,112.83,112.83,112.80,112.80,11731
2018/09/13,14:11:00,112.81,112.83,112.79,112.79,23093
2018/09/13,14:12:00,112.79,112.80,112.73,112.75,73068
2018/09/13,14:13:00,112.75,112.79,112.75,112.77,26574
2018/09/13,14:14:00,112.77,112.77,112.71,112.72,27892
2018/09/13,14:15:00,112.72,112.72,112.67,112.71,34307
2018/09/13,14:16:00,112.70,112.71,112.67,112.69,13599
2018/09/13,14:17:00,112.68,112.71,112.67,112.68,21296
2018/09/13,14:18:00,112.68,112.71,112.65,112.70,22462
2018/09/13,14:19:00,112.70,112.70,112.65,112.66,12442
2018/09/13,14:20:00,112.66,112.66,112.49,112.56,95260
2018/09/13,14:21:00,112.57,112.58,112.52,112.56,41390
2018/09/13,14:22:00,112.56,112.56,112.52,112.53,27457
2018/09/13,14:23:00,112.53,112.55,112.51,112.52,21675
2018/09/13,14:24:00,112.52,112.57,112.52,112.56,14550
2018/09/13,14:25:00,112.57,112.57,112.53,112.54,20377
2018/09/13,14:26:00,112.55,112.55,112.51,112.52,62352
2018/09/13,14:27:00,112.52,112.54,112.49,112.52,44294
2018/09/13,14:28:00,112.52,112.53,112.49,112.51,25728
2018/09/13,14:29:00,112.51,112.51,112.48,112.49,26171
2018/09/13,14:30:00,112.48,112.53,112.48,112.50,49029
2018/09/13,14:31:00,112.50,112.52,112.49,112.50,36108
2018/09/13,14:32:00,112.50,112.52,112.48,112.50,23838
2018/09/13,14:33:00,112.50,112.51,112.48,112.50,30257
2018/09/13,14:34:00,112.50,112.50,112.47,112.48,11017
2018/09/13,14:35:00,112.48,112.51,112.48,112.51,24190
2018/09/13,14:36:00,112.51,112.53,112.50,112.53,26495
2018/09/13,14:37:00,112.53,112.53,112.50,112.51,31160
2018/09/13,14:38:00,112.51,112.52,112.49,112.49,34693
2018/09/13,14:39:00,112.48,112.51,112.46,112.51,26717
2018/09/13,14:40:00,112.51,112.51,112.49,112.49,18673
2018/09/13,14:41:00,112.50,112.51,112.48,112.49,29961
2018/09/13,14:42:00,112.49,112.53,112.49,112.53,28179
2018/09/13,14:43:00,112.53,112.53,112.50,112.51,33687
2018/09/13,14:44:00,112.50,112.51,112.48,112.51,34554
2018/09/13,14:45:00,112.51,112.53,112.51,112.53,16595
2018/09/13,14:46:00,112.53,112.57,112.53,112.56,28103
2018/09/13,14:47:00,112.56,112.60,112.56,112.59,20945
2018/09/13,14:48:00,112.58,112.58,112.54,112.56,19936
2018/09/13,14:49:00,112.57,112.57,112.53,112.53,22505
2018/09/13,14:50:00,112.54,112.56,112.54,112.54,24127
2018/09/13,14:51:00,112.55,112.55,112.53,112.54,51178
2018/09/13,14:52:00,112.54,112.56,112.53,112.53,16792
2018/09/13,14:53:00,112.53,112.53,112.49,112.52,38128
2018/09/13,14:54:00,112.51,112.57,112.51,112.57,48509
2018/09/13,14:55:00,112.57,112.57,112.55,112.55,18228
2018/09/13,14:56:00,112.55,112.57,112.54,112.57,23108
2018/09/13,14:57:00,112.57,112.62,112.56,112.61,57376
2018/09/13,14:58:00,112.61,112.68,112.61,112.68,16834
2018/09/13,14:59:00,112.68,112.73,112.68,112.70,41837
2018/09/13,15:00:00,112.70,112.72,112.70,112.70,28075
2018/09/13,15:01:00,112.70,112.72,112.67,112.69,40964
2018/09/13,15:02:00,112.69,112.71,112.69,112.69,12453
2018/09/13,15:03:00,112.69,112.69,112.61,112.63,28427
2018/09/13,15:04:00,112.63,112.64,112.59,112.59,15208
2018/09/13,15:05:00,112.60,112.61,112.58,112.61,23136
2018/09/13,15:06:00,112.60,112.60,112.53,112.56,28307
2018/09/13,15:07:00,112.56,112.59,112.56,112.59,39889
2018/09/13,15:08:00,112.59,112.61,112.57,112.57,40066
2018/09/13,15:09:00,112.58,112.60,112.56,112.58,17558
2018/09/13,15:10:00,112.59,112.61,112.57,112.58,20923
2018/09/13,15:11:00,112.58,112.62,112.56,112.61,55507
2018/09/13,15:12:00,112.61,112.64,112.59,112.64,60930
2018/09/13,15:13:00,112.64,112.64,112.59,112.60,33199
2018/09/13,15:14:00,112.60,112.62,112.59,112.60,28222
2018/09/13,15:15:00,112.60,112.61,112.56,112.57,40177
2018/09/13,15:16:00,112.57,112.57,112.54,112.55,41041
2018/09/13,15:17:00,112.55,112.56,112.51,112.51,60115
2018/09/13,15:18:00,112.51,112.52,112.48,112.51,30933
2018/09/13,15:19:00,112.51,112.53,112.50,112.51,35552
2018/09/13,15:20:00,112.51,112.52,112.48,112.50,46539
2018/09/13,15:21:00,112.50,112.51,112.49,112.51,24476
2018/09/13,15:22:00,112.51,112.52,112.49,112.50,48284
2018/09/13,15:23:00,112.51,112.52,112.48,112.50,44351
2018/09/13,15:24:00,112.50,112.52,112.49,112.50,32163
2018/09/13,15:25:00,112.50,112.51,112.46,112.46,35625
2018/09/13,15:26:00,112.46,112.46,112.44,112.44,38618
2018/09/13,15:27:00,112.45,112.53,112.44,112.53,59922
2018/09/13,15:28:00,112.53,112.54,112.52,112.52,27835
2018/09/13,15:29:00,112.52,112.52,112.47,112.50,42550
2018/09/13,15:30:00,112.50,112.52,112.49,112.51,52162
2018/09/13,15:31:00,112.50,112.52,112.50,112.51,43280
2018/09/13,15:32:00,112.51,112.51,112.46,112.49,73239
2018/09/13,15:33:00,112.49,112.51,112.48,112.51,28030
2018/09/13,15:34:00,112.51,112.51,112.47,112.48,42815
2018/09/13,15:35:00,112.48,112.52,112.48,112.49,42873
2018/09/13,15:36:00,112.49,112.53,112.49,112.53,33462
2018/09/13,15:37:00,112.53,112.54,112.52,112.54,44508
2018/09/13,15:38:00,112.54,112.55,112.50,112.52,89827
2018/09/13,15:39:00,112.52,112.54,112.48,112.50,48258
2018/09/13,15:40:00,112.50,112.53,112.50,112.52,29834
2018/09/13,15:41:00,112.53,112.55,112.51,112.51,39273
2018/09/13,15:42:00,112.51,112.52,112.50,112.52,57715
2018/09/13,15:43:00,112.52,112.53,112.49,112.50,40853
2018/09/13,15:44:00,112.51,112.54,112.50,112.52,32318
2018/09/13,15:45:00,112.52,112.54,112.51,112.53,70754
2018/09/13,15:46:00,112.54,112.54,112.49,112.50,52647
2018/09/13,15:47:00,112.49,112.52,112.49,112.50,78415
2018/09/13,15:48:00,112.50,112.52,112.50,112.52,39078
2018/09/13,15:49:00,112.52,112.58,112.51,112.58,117300
2018/09/13,15:50:00,112.58,112.63,112.57,112.62,79445
2018/09/13,15:51:00,112.62,112.85,112.62,112.73,229420
2018/09/13,15:52:00,112.73,112.75,112.71,112.74,90249
2018/09/13,15:53:00,112.74,112.79,112.72,112.78,112974
2018/09/13,15:54:00,112.79,112.86,112.76,112.82,132955
2018/09/13,15:55:00,112.82,112.84,112.77,112.84,106394
2018/09/13,15:56:00,112.84,112.90,112.83,112.85,186628
2018/09/13,15:57:00,112.85,112.91,112.84,112.91,116848
2018/09/13,15:58:00,112.91,112.94,112.89,112.89,146382
2018/09/13,15:59:00,112.90,112.93,112.89,112.90,227561
2018/09/13,16:00:00,112.91,112.92,112.83,112.91,405834
2018/09/14,09:31:00,113.36,113.54,113.26,113.27,115773
2018/09/14,09:32:00,113.27,113.48,113.27,113.41,55863
2018/09/14,09:33:00,113.41,113.52,113.30,113.46,87769
2018/09/14,09:34:00,113.46,113.51,113.31,113.34,78584
2018/09/14,09:35:00,113.33,113.34,113.25,113.28,90911
2018/09/14,09:36:00,113.28,113.43,113.27,113.38,71834
2018/09/14,09:37:00,113.38,113.42,113.29,113.29,44794
2018/09/14,09:38:00,113.28,113.33,113.23,113.31,51660
2018/09/14,09:39:00,113.31,113.32,113.26,113.29,45641
2018/09/14,09:40:00,113.29,113.32,113.22,113.31,71838
2018/09/14,09:41:00,113.31,113.55,113.31,113.51,78217
2018/09/14,09:42:00,113.51,113.58,113.44,113.44,62151
2018/09/14,09:43:00,113.44,113.50,113.34,113.45,67289
2018/09/14,09:44:00,113.45,113.48,113.41,113.43,38174
2018/09/14,09:45:00,113.42,113.43,113.24,113.24,42263
2018/09/14,09:46:00,113.24,113.24,113.10,113.15,79426
2018/09/14,09:47:00,113.15,113.16,113.10,113.12,46959
2018/09/14,09:48:00,113.13,113.13,113.00,113.00,46671
2018/09/14,09:49:00,113.00,113.01,112.89,112.97,78940
2018/09/14,09:50:00,112.97,113.06,112.97,113.05,43935
2018/09/14,09:51:00,113.05,113.15,113.04,113.15,46939
2018/09/14,09:52:00,113.15,113.16,113.10,113.15,40730
2018/09/14,09:53:00,113.14,113.15,113.00,113.05,43183
2018/09/14,09:54:00,113.05,113.16,113.05,113.16,48740
2018/09/14,09:55:00,113.16,113.16,113.10,113.15,37059
2018/09/14,09:56:00,113.15,113.20,113.12,113.20,47436
2018/09/14,09:57:00,113.20,113.24,113.16,113.19,32361
2018/09/14,09:58:00,113.19,113.21,113.09,113.11,35648
2018/09/14,09:59:00,113.11,113.19,113.11,113.17,33807
2018/09/14,10:00:00,113.17,113.27,113.16,113.24,46656
2018/09/14,10:01:00,113.25,113.27,113.13,113.19,54609
2018/09/14,10:02:00,113.20,113.29,113.15,113.29,86841
2018/09/14,10:03:00,113.29,113.38,113.27,113.32,91253
2018/09/14,10:04:00,113.32,113.34,113.24,113.28,54457
2018/09/14,10:05:00,113.28,113.33,113.20,113.22,57655
2018/09/14,10:06:00,113.22,113.40,113.22,113.26,249829
2018/09/14,10:07:00,113.25,113.31,113.22,113.29,54868
2018/09/14,10:08:00,113.29,113.34,113.26,113.30,38229
2018/09/14,10:09:00,113.31,113.32,113.25,113.31,42964
2018/09/14,10:10:00,113.31,113.35,113.24,113.29,60676
2018/09/14,10:11:00,113.29,113.33,113.27,113.32,52339
2018/09/14,10:12:00,113.32,113.32,113.27,113.28,20882
2018/09/14,10:13:00,113.28,113.39,113.27,113.37,36929
2018/09/14,10:14:00,113.38,113.44,113.38,113.39,31630
2018/09/14,10:15:00,113.39,113.39,113.34,113.35,41803
2018/09/14,10:16:00,113.35,113.43,113.34,113.42,71843
2018/09/14,10:17:00,113.42,113.53,113.42,113.53,69017
2018/09/14,10:18:00,113.53,113.55,113.50,113.52,45868
2018/09/14,10:19:00,113.51,113.60,113.51,113.58,96401
2018/09/14,10:20:00,113.58,113.60,113.48,113.49,38327
2018/09/14,10:21:00,113.49,113.50,113.43,113.45,42900
2018/09/14,10:22:00,113.45,113.52,113.45,113.49,27085
2018/09/14,10:23:00,113.51,113.54,113.48,113.53,73115
2018/09/14,10:24:00,113.53,113.55,113.48,113.48,31812
2018/09/14,10:25:00,113.48,113.50,113.44,113.50,33429
2018/09/14,10:26:00,113.50,113.50,113.44,113.46,23325
2018/09/14,10:27:00,113.46,113.47,113.42,113.47,28349
2018/09/14,10:28:00,113.47,113.49,113.43,113.46,27780
2018/09/14,10:29:00,113.46,113.49,113.44,113.45,23680
2018/09/14,10:30:00,113.45,113.45,113.37,113.40,29910
2018/09/14,10:31:00,113.41,113.56,113.41,113.54,72324
2018/09/14,10:32:00,113.54,113.55,113.51,113.55,42382
2018/09/14,10:33:00,113.54,113.56,113.51,113.53,39382
2018/09/14,10:34:00,113.52,113.55,113.50,113.55,46535
2018/09/14,10:35:00,113.55,113.67,113.54,113.67,73877
2018/09/14,10:36:00,113.67,113.70,113.63,113.64,56560
2018/09/14,10:37:00,113.65,113.65,113.57,113.58,52032
2018/09/14,10:38:00,113.58,113.62,113.57,113.62,48116
2018/09/14,10:39:00,113.62,113.72,113.62,113.72,54369
2018/09/14,10:40:00,113.72,113.73,113.62,113.62,69358
2018/09/14,10:41:00,113.62,113.64,113.57,113.58,54253
2018/09/14,10:42:00,113.59,113.62,113.58,113.59,42238
2018/09/14,10:43:00,113.59,113.65,113.57,113.64,36771
2018/09/14,10:44:00,113.63,113.63,113.56,113.57,35734
2018/09/14,10:45:00,113.57,113.65,113.57,113.64,36568
2018/09/14,10:46:00,113.63,113.65,113.62,113.64,44259
2018/09/14,10:47:00,113.64,113.65,113.63,113.64,41694
2018/09/14,10:48:00,113.64,113.67,113.62,113.64,46012
2018/09/14,10:49:00,113.63,113.66,113.61,113.66,39203
2018/09/14,10:50:00,113.66,113.69,113.49,113.50,194228
2018/09/14,10:51:00,113.50,113.57,113.50,113.53,92490
2018/09/14,10:52:00,113.53,113.54,113.42,113.46,38533
2018/09/14,10:53:00,113.46,113.48,113.43,113.44,41698
2018/09/14,10:54:00,113.44,113.53,113.44,113.51,25868
2018/09/14,10:55:00,113.50,113.57,113.50,113.57,21518
2018/09/14,10:56:00,113.57,113.65,113.56,113.61,40720
2018/09/14,10:57:00,113.62,113.64,113.59,113.62,28498
2018/09/14,10:58:00,113.62,113.66,113.56,113.57,28029
2018/09/14,10:59:00,113.58,113.60,113.56,113.60,19584
2018/09/14,11:00:00,113.59,113.66,113.59,113.61,39809
2018/09/14,11:01:00,113.61,113.61,113.41,113.41,82131
2018/09/14,11:02:00,113.42,113.46,113.38,113.46,41935
2018/09/14,11:03:00,113.46,113.47,113.41,113.46,66008
2018/09/14,11:04:00,113.46,113.47,113.37,113.40,72739
2018/09/14,11:05:00,113.40,113.42,113.33,113.34,72409
2018/09/14,11:06:00,113.34,113.38,113.31,113.33,73327
2018/09/14,11:07:00,113.33,113.43,113.33,113.41,44678
2018/09/14,11:08:00,113.40,113.40,113.35,113.37,32915
2018/09/14,11:09:00,113.36,113.39,113.35,113.37,30663
2018/09/14,11:10:00,113.37,113.43,113.37,113.40,49500
2018/09/14,11:11:00,113.40,113.40,113.36,113.36,29720
2018/09/14,11:12:00,113.36,113.36,113.23,113.24,80960
2018/09/14,11:13:00,113.23,113.25,113.09,113.14,115454
2018/09/14,11:14:00,113.14,113.18,113.13,113.16,64865
2018/09/14,11:15:00,113.15,113.16,113.12,113.13,53369
2018/09/14,11:16:00,113.13,113.15,113.08,113.08,112327
2018/09/14,11:17:00,113.08,113.13,113.07,113.09,42847
2018/09/14,11:18:00,113.09,113.15,113.09,113.11,39081
2018/09/14,11:19:00,113.11,113.12,113.04,113.06,71308
2018/09/14,11:20:00,113.07,113.09,113.07,113.09,59157
2018/09/14,11:21:00,113.10,113.11,113.05,113.05,39702
2018/09/14,11:22:00,113.05,113.14,113.03,113.11,87124
2018/09/14,11:23:00,113.11,113.14,113.09,113.12,43636
2018/09/14,11:24:00,113.12,113.17,113.12,113.14,31190
2018/09/14,11:25:00,113.15,113.20,113.15,113.20,66643
2018/09/14,11:26:00,113.19,113.23,113.17,113.22,73107
2018/09/14,11:27:00,113.23,113.23,113.13,113.15,41982
2018/09/14,11:28:00,113.15,113.16,113.12,113.16,20416
2018/09/14,11:29:00,113.16,113.22,113.16,113.21,33573
2018/09/14,11:30:00,113.21,113.24,113.19,113.24,23898
2018/09/14,11:31:00,113.24,113.33,113.24,113.31,37380
2018/09/14,11:32:00,113.31,113.32,113.23,113.25,38724
2018/09/14,11:33:00,113.25,113.35,113.25,113.33,26950
2018/09/14,11:34:00,113.33,113.35,113.29,113.32,18911
2018/09/14,11:35:00,113.32,113.35,113.30,113.32,18987
2018/09/14,11:36:00,113.33,113.34,113.30,113.31,30225
2018/09/14,11:37:00,113.31,113.31,113.26,113.30,32800
2018/09/14,11:38:00,113.30,113.31,113.26,113.29,27012
2018/09/14,11:39:00,113.29,113.35,113.29,113.35,19011
2018/09/14,11:40:00,113.35,113.35,113.33,113.33,20885
2018/09/14,11:41:00,113.33,113.35,113.31,113.32,27716
2018/09/14,11:42:00,113.32,113.33,113.30,113.32,27408
2018/09/14,11:43:00,113.32,113.35,113.30,113.30,25564
2018/09/14,11:44:00,113.30,113.34,113.30,113.33,15637
2018/09/14,11:45:00,113.33,113.35,113.32,113.35,15029
2018/09/14,11:46:00,113.34,113.37,113.32,113.37,19664
2018/09/14,11:47:00,113.37,113.39,113.37,113.39,14034
2018/09/14,11:48:00,113.38,113.40,113.35,113.40,21284
2018/09/14,11:49:00,113.40,113.41,113.35,113.35,25208
2018/09/14,11:50:00,113.36,113.41,113.35,113.40,16182
2018/09/14,11:51:00,113.41,113.43,113.39,113.43,27737
2018/09/14,11:52:00,113.43,113.46,113.42,113.45,22215
2018/09/14,11:53:00,113.45,113.48,113.44,113.45,44333
2018/09/14,11:54:00,113.44,113.48,113.44,113.47,16662
2018/09/14,11:55:00,113.47,113.48,113.42,113.42,24021
2018/09/14,11:56:00,113.42,113.44,113.42,113.43,10138
2018/09/14,11:57:00,113.43,113.47,113.43,113.47,19026
2018/09/14,11:58:00,113.47,113.47,113.43,113.44,19451
2018/09/14,11:59:00,113.43,113.47,113.42,113.47,32892
2018/09/14,12:00:00,113.47,113.47,113.43,113.47,17318
2018/09/14,12:01:00,113.47,113.49,113.11,113.17,300790
2018/09/14,12:02:00,113.12,113.26,113.06,113.22,277259
2018/09/14,12:03:00,113.22,113.37,113.20,113.33,98347
2018/09/14,12:04:00,113.33,113.33,113.25,113.30,62873
2018/09/14,12:05:00,113.30,113.34,113.24,113.30,83286
2018/09/14,12:06:00,113.28,113.29,113.16,113.21,65225
2018/09/14,12:07:00,113.22,113.25,113.18,113.19,38955
2018/09/14,12:08:00,113.19,113.23,113.16,113.20,41634
2018/09/14,12:09:00,113.20,113.23,113.17,113.19,59425
2018/09/14,12:10:00,113.18,113.23,113.08,113.12,91583
2018/09/14,12:11:00,113.12,113.13,112.99,113.04,112457
2018/09/14,12:12:00,113.04,113.05,112.97,113.00,46570
2018/09/14,12:13:00,113.00,113.00,112.91,112.93,40224
2018/09/14,12:14:00,112.94,113.00,112.94,112.97,70765
2018/09/14,12:15:00,112.97,113.02,112.96,112.99,41310
2018/09/14,12:16:00,112.99,113.10,112.97,113.10,40888
2018/09/14,12:17:00,113.10,113.10,113.03,113.03,30227
2018/09/14,12:18:00,113.04,113.06,112.98,112.98,23498
2018/09/14,12:19:00,112.98,113.02,112.96,112.99,32999
2018/09/14,12:20:00,112.98,112.98,112.87,112.88,59413
2018/09/14,12:21:00,112.88,112.95,112.88,112.90,21881
2018/09/14,12:22:00,112.90,112.90,112.69,112.74,90129
2018/09/14,12:23:00,112.74,112.74,112.65,112.65,62576
2018/09/14,12:24:00,112.65,112.66,112.62,112.66,28448
2018/09/14,12:25:00,112.68,112.70,112.65,112.68,32858
2018/09/14,12:26:00,112.68,112.82,112.67,112.73,66786
2018/09/14,12:27:00,112.73,112.73,112.68,112.69,35779
2018/09/14,12:28:00,112.70,112.70,112.65,112.67,22538
2018/09/14,12:29:00,112.68,112.69,112.59,112.65,70627
2018/09/14,12:30:00,112.65,112.73,112.64,112.64,42033
2018/09/14,12:31:00,112.64,112.65,112.57,112.65,34026
2018/09/14,12:32:00,112.65,112.75,112.65,112.73,30251
2018/09/14,12:33:00,112.73,112.75,112.69,112.69,18284
2018/09/14,12:34:00,112.69,112.73,112.67,112.72,32369
2018/09/14,12:35:00,112.72,112.79,112.71,112.78,26318
2018/09/14,12:36:00,112.78,112.79,112.75,112.78,23859
2018/09/14,12:37:00,112.79,112.87,112.79,112.85,64844
2018/09/14,12:38:00,112.85,112.86,112.79,112.79,35228
2018/09/14,12:39:00,112.79,112.79,112.73,112.73,28903
2018/09/14,12:40:00,112.75,112.85,112.74,112.79,62393
2018/09/14,12:41:00,112.79,112.81,112.78,112.79,20074
2018/09/14,12:42:00,112.79,112.92,112.78,112.92,28312
2018/09/14,12:43:00,112.92,112.92,112.87,112.88,18131
2018/09/14,12:44:00,112.88,112.95,112.88,112.89,31099
2018/09/14,12:45:00,112.89,112.92,112.86,112.91,23556
2018/09/14,12:46:00,112.91,112.93,112.88,112.93,11930
2018/09/14,12:47:00,112.93,112.97,112.93,112.96,20545
2018/09/14,12:48:00,112.96,112.97,112.94,112.95,16360
2018/09/14,12:49:00,112.95,113.00,112.93,113.00,24696
2018/09/14,12:50:00,113.00,113.04,113.00,113.02,27240
2018/09/14,12:51:00,113.02,113.02,112.94,112.98,55989
2018/09/14,12:52:00,112.98,112.98,112.94,112.97,11782
2018/09/14,12:53:00,112.97,112.97,112.95,112.96,14491
2018/09/14,12:54:00,112.95,112.95,112.89,112.89,19041
2018/09/14,12:55:00,112.90,112.91,112.88,112.90,19371
2018/09/14,12:56:00,112.90,112.94,112.88,112.90,16010
2018/09/14,12:57:00,112.90,112.92,112.88,112.89,14005
2018/09/14,12:58:00,112.90,113.00,112.90,112.94,26351
2018/09/14,12:59:00,112.95,112.95,112.85,112.86,13452
2018/09/14,13:00:00,112.87,112.88,112.82,112.83,24748
2018/09/14,13:01:00,112.83,112.84,112.79,112.81,22026
2018/09/14,13:02:00,112.81,112.82,112.78,112.80,24573
2018/09/14,13:03:00,112.80,112.83,112.79,112.80,19954
2018/09/14,13:04:00,112.79,112.79,112.74,112.77,35468
2018/09/14,13:05:00,112.78,112.81,112.77,112.80,24680
2018/09/14,13:06:00,112.80,112.80,112.74,112.76,18516
2018/09/14,13:07:00,112.75,112.75,112.62,112.64,35880
2018/09/14,13:08:00,112.64,112.66,112.56,112.57,35539
2018/09/14,13:09:00,112.57,112.61,112.54,112.57,41887
2018/09/14,13:10:00,112.56,112.57,112.48,112.54,47400
2018/09/14,13:11:00,112.53,112.53,112.44,112.52,38284
2018/09/14,13:12:00,112.52,112.59,112.52,112.57,29330
2018/09/14,13:13:00,112.58,112.60,112.56,112.57,21707
2018/09/14,13:14:00,112.57,112.68,112.57,112.67,17472
2018/09/14,13:15:00,112.67,112.70,112.65,112.65,23366
2018/09/14,13:16:00,112.65,112.68,112.64,112.64,11840
2018/09/14,13:17:00,112.65,112.69,112.64,112.68,12966
2018/09/14,13:18:00,112.68,112.75,112.65,112.74,21835
2018/09/14,13:19:00,112.74,112.78,112.72,112.78,19920
2018/09/14,13:20:00,112.78,112.80,112.76,112.78,19135
2018/09/14,13:21:00,112.78,112.85,112.77,112.82,56974
2018/09/14,13:22:00,112.82,112.82,112.79,112.81,10483
2018/09/14,13:23:00,112.81,112.87,112.79,112.85,41130
2018/09/14,13:24:00,112.86,112.90,112.85,112.89,33888
2018/09/14,13:25:00,112.89,112.91,112.89,112.90,26727
2018/09/14,13:26:00,112.90,112.94,112.90,112.93,16307
2018/09/14,13:27:00,112.94,112.97,112.93,112.97,18749
2018/09/14,13:28:00,112.97,112.97,112.93,112.93,14798
2018/09/14,13:29:00,112.93,112.95,112.92,112.94,15832
2018/09/14,13:30:00,112.94,112.94,112.92,112.93,9326
2018/09/14,13:31:00,112.93,113.03,112.93,113.01,32276
2018/09/14,13:32:00,113.01,113.05,113.01,113.04,40734
2018/09/14,13:33:00,113.04,113.09,113.02,113.08,24830
2018/09/14,13:34:00,113.08,113.13,113.08,113.13,70665
2018/09/14,13:35:00,113.14,113.18,113.12,113.18,36426
2018/09/14,13:36:00,113.18,113.20,113.17,113.18,26309
2018/09/14,13:37:00,113.18,113.18,113.16,113.18,17689
2018/09/14,13:38:00,113.18,113.21,113.17,113.18,26738
2018/09/14,13:39:00,113.18,113.23,113.18,113.23,49565
2018/09/14,13:40:00,113.23,113.23,113.17,113.17,14006
2018/09/14,13:41:00,113.17,113.18,113.15,113.17,15281
2018/09/14,13:42:00,113.16,113.17,113.15,113.16,12315
2018/09/14,13:43:00,113.16,113.16,113.10,113.11,26940
2018/09/14,13:44:00,113.11,113.15,113.11,113.14,9347
2018/09/14,13:45:00,113.15,113.15,113.11,113.12,12878
2018/09/14,13:46:00,113.13,113.15,113.10,113.11,19491
2018/09/14,13:47:00,113.11,113.13,113.10,113.11,10606
2018/09/14,13:48:00,113.11,113.11,113.06,113.07,14750
2018/09/14,13:49:00,113.07,113.10,113.06,113.10,16013
2018/09/14,13:50:00,113.10,113.16,113.10,113.13,16632
2018/09/14,13:51:00,113.14,113.19,113.14,113.19,23163
2018/09/14,13:52:00,113.19,113.24,113.18,113.24,26519
2018/09/14,13:53:00,113.24,113.28,113.24,113.27,34491
2018/09/14,13:54:00,113.27,113.29,113.25,113.26,17100
2018/09/14,13:55:00,113.26,113.28,113.26,113.26,14628
2018/09/14,13:56:00,113.27,113.28,113.25,113.27,17517
2018/09/14,13:57:00,113.27,113.28,113.24,113.24,13846
2018/09/14,13:58:00,113.25,113.26,113.24,113.24,18125
2018/09/14,13:59:00,113.24,113.25,113.22,113.23,17833
2018/09/14,14:00:00,113.23,113.23,113.19,113.23,12011
2018/09/14,14:01:00,113.23,113.24,113.21,113.22,24197
2018/09/14,14:02:00,113.23,113.28,113.23,113.28,16484
2018/09/14,14:03:00,113.27,113.34,113.27,113.29,47171
2018/09/14,14:04:00,113.29,113.29,113.24,113.25,19682
2018/09/14,14:05:00,113.25,113.26,113.22,113.24,17017
2018/09/14,14:06:00,113.24,113.29,113.24,113.27,11569
2018/09/14,14:07:00,113.27,113.29,113.25,113.26,18404
2018/09/14,14:08:00,113.27,113.27,113.21,113.23,20723
2018/09/14,14:09:00,113.23,113.24,113.22,113.23,11078
2018/09/14,14:10:00,113.23,113.27,113.22,113.25,15873
2018/09/14,14:11:00,113.25,113.29,113.25,113.28,9356
2018/09/14,14:12:00,113.28,113.28,113.17,113.18,51552
2018/09/14,14:13:00,113.18,113.19,113.14,113.17,22169
2018/09/14,14:14:00,113.17,113.20,113.16,113.19,14082
2018/09/14,14:15:00,113.20,113.20,113.15,113.16,19650
2018/09/14,14:16:00,113.16,113.18,113.15,113.18,14214
2018/09/14,14:17:00,113.18,113.19,113.14,113.18,17136
2018/09/14,14:18:00,113.18,113.20,113.18,113.18,11196
2018/09/14,14:19:00,113.18,113.18,113.14,113.14,14177
2018/09/14,14:20:00,113.14,113.14,113.10,113.12,35400
2018/09/14,14:21:00,113.12,113.20,113.11,113.18,32439
2018/09/14,14:22:00,113.18,113.19,113.17,113.19,11140
2018/09/14,14:23:00,113.19,113.21,113.18,113.21,18270
2018/09/14,14:24:00,113.22,113.22,113.12,113.15,25160
2018/09/14,14:25:00,113.14,113.17,113.14,113.16,7802
2018/09/14,14:26:00,113.16,113.17,113.15,113.16,12712
2018/09/14,14:27:00,113.16,113.16,113.14,113.15,6836
2018/09/14,14:28:00,113.16,113.16,113.13,113.13,12079
2018/09/14,14:29:00,113.13,113.16,113.10,113.11,46593
2018/09/14,14:30:00,113.11,113.17,113.11,113.14,18911
2018/09/14,14:31:00,113.15,113.17,113.10,113.11,15542
2018/09/14,14:32:00,113.11,113.11,113.05,113.07,30197
2018/09/14,14:33:00,113.07,113.09,113.04,113.07,29227
2018/09/14,14:34:00,113.07,113.12,113.06,113.11,16348
2018/09/14,14:35:00,113.11,113.11,113.07,113.11,12793
2018/09/14,14:36:00,113.11,113.15,113.11,113.11,20466
2018/09/14,14:37:00,113.11,113.13,113.11,113.12,8075
2018/09/14,14:38:00,113.12,113.16,113.12,113.16,10351
2018/09/14,14:39:00,113.16,113.17,113.12,113.14,20408
2018/09/14,14:40:00,113.13,113.18,113.13,113.16,13123
2018/09/14,14:41:00,113.15,113.16,113.14,113.14,5109
2018/09/14,14:42:00,113.14,113.16,113.13,113.14,8993
2018/09/14,14:43:00,113.14,113.14,113.13,113.14,15231
2018/09/14,14:44:00,113.14,113.17,113.13,113.17,17981
2018/09/14,14:45:00,113.17,113.20,113.16,113.20,17307
2018/09/14,14:46:00,113.20,113.20,113.13,113.14,18262
2018/09/14,14:47:00,113.14,113.16,113.13,113.14,12192
2018/09/14,14:48:00,113.14,113.16,113.13,113.16,16602
2018/09/14,14:49:00,113.16,113.20,113.15,113.18,24054
2018/09/14,14:50:00,113.18,113.19,113.16,113.17,16254
2018/09/14,14:51:00,113.18,113.19,113.17,113.19,22731
2018/09/14,14:52:00,113.19,113.20,113.16,113.17,18844
2018/09/14,14:53:00,113.17,113.18,113.15,113.16,17855
2018/09/14,14:54:00,113.16,113.20,113.15,113.20,12708
2018/09/14,14:55:00,113.20,113.22,113.19,113.21,21301
2018/09/14,14:56:00,113.21,113.24,113.20,113.22,30816
2018/09/14,14:57:00,113.22,113.23,113.21,113.21,14852
2018/09/14,14:58:00,113.21,113.22,113.20,113.21,9237
2018/09/14,14:59:00,113.20,113.23,113.20,113.21,12872
2018/09/14,15:00:00,113.21,113.21,113.17,113.19,31144
2018/09/14,15:01:00,113.19,113.23,113.16,113.20,23422
2018/09/14,15:02:00,113.20,113.20,113.18,113.19,8891
2018/09/14,15:03:00,113.19,113.22,113.18,113.22,22454
2018/09/14,15:04:00,113.22,113.24,113.20,113.20,15192
2018/09/14,15:05:00,113.20,113.22,113.19,113.20,10215
2018/09/14,15:06:00,113.20,113.23,113.19,113.19,12144
2018/09/14,15:07:00,113.19,113.21,113.19,113.19,18603
2018/09/14,15:08:00,113.20,113.22,113.20,113.22,13774
2018/09/14,15:09:00,113.21,113.24,113.21,113.24,11341
2018/09/14,15:10:00,113.24,113.25,113.22,113.22,21839
2018/09/14,15:11:00,113.22,113.23,113.20,113.23,19483
2018/09/14,15:12:00,113.23,113.23,113.20,113.21,17093
2018/09/14,15:13:00,113.21,113.22,113.20,113.20,12830
2018/09/14,15:14:00,113.21,113.23,113.20,113.22,20146
2018/09/14,15:15:00,113.23,113.25,113.22,113.23,25812
2018/09/14,15:16:00,113.23,113.25,113.22,113.24,7044
2018/09/14,15:17:00,113.24,113.25,113.19,113.20,12274
2018/09/14,15:18:00,113.20,113.22,113.18,113.19,23123
2018/09/14,15:19:00,113.19,113.24,113.19,113.23,25920
2018/09/14,15:20:00,113.23,113.27,113.22,113.26,50300
2018/09/14,15:21:00,113.26,113.26,113.22,113.23,22290
2018/09/14,15:22:00,113.23,113.25,113.21,113.22,18692
2018/09/14,15:23:00,113.22,113.23,113.21,113.21,11040
2018/09/14,15:24:00,113.22,113.22,113.18,113.18,19656
2018/09/14,15:25:00,113.18,113.19,113.18,113.18,7950
2018/09/14,15:26:00,113.18,113.19,113.11,113.12,32755
2018/09/14,15:27:00,113.12,113.16,113.11,113.15,35621
2018/09/14,15:28:00,113.14,113.15,113.12,113.13,24263
2018/09/14,15:29:00,113.13,113.15,113.12,113.13,14915
2018/09/14,15:30:00,113.13,113.13,113.12,113.12,10608
2018/09/14,15:31:00,113.11,113.16,113.11,113.15,28385
2018/09/14,15:32:00,113.15,113.21,113.15,113.17,65801
2018/09/14,15:33:00,113.17,113.18,113.16,113.18,11072
2018/09/14,15:34:00,113.18,113.23,113.18,113.22,35971
2018/09/14,15:35:00,113.22,113.24,113.21,113.23,27255
2018/09/14,15:36:00,113.23,113.25,113.22,113.24,35492
2018/09/14,15:37:00,113.23,113.23,113.22,113.23,15150
2018/09/14,15:38:00,113.22,113.23,113.19,113.21,23629
2018/09/14,15:39:00,113.21,113.23,113.19,113.22,38723
2018/09/14,15:40:00,113.21,113.27,113.21,113.26,46822
2018/09/14,15:41:00,113.26,113.27,113.24,113.25,17421
2018/09/14,15:42:00,113.24,113.26,113.23,113.23,29506
2018/09/14,15:43:00,113.23,113.24,113.22,113.22,18864
2018/09/14,15:44:00,113.22,113.27,113.22,113.26,39545
2018/09/14,15:45:00,113.26,113.30,113.26,113.30,40612
2018/09/14,15:46:00,113.30,113.37,113.28,113.35,93963
2018/09/14,15:47:00,113.36,113.36,113.34,113.36,35134
2018/09/14,15:48:00,113.35,113.40,113.34,113.39,37062
2018/09/14,15:49:00,113.39,113.40,113.37,113.39,48885
2018/09/14,15:50:00,113.39,113.41,113.37,113.40,77734
2018/09/14,15:51:00,113.39,113.57,113.37,113.40,219120
2018/09/14,15:52:00,113.40,113.42,113.37,113.39,65720
2018/09/14,15:53:00,113.40,113.44,113.40,113.44,52080
2018/09/14,15:54:00,113.44,113.49,113.43,113.48,82271
2018/09/14,15:55:00,113.47,113.49,113.46,113.49,62220
2018/09/14,15:56:00,113.49,113.54,113.47,113.53,142374
2018/09/14,15:57:00,113.53,113.53,113.49,113.51,80953
2018/09/14,15:58:00,113.52,113.53,113.47,113.51,92990
2018/09/14,15:59:00,113.51,113.51,113.41,113.41,172949
2018/09/14,16:00:00,113.41,113.45,113.31,113.37,322969
2018/09/17,09:31:00,113.69,113.70,113.36,113.51,210950
2018/09/17,09:32:00,113.51,113.58,113.40,113.45,117522
2018/09/17,09:33:00,113.46,113.54,113.33,113.35,101054
2018/09/17,09:34:00,113.36,113.57,113.34,113.54,110063
2018/09/17,09:35:00,113.54,113.62,113.39,113.42,159636
2018/09/17,09:36:00,113.42,113.42,113.14,113.14,128880
2018/09/17,09:37:00,113.15,113.18,112.99,113.01,116467
2018/09/17,09:38:00,113.00,113.13,112.93,113.05,105237
2018/09/17,09:39:00,113.05,113.05,112.92,112.99,79179
2018/09/17,09:40:00,112.98,113.07,112.92,113.06,76705
2018/09/17,09:41:00,113.06,113.25,113.04,113.15,99202
2018/09/17,09:42:00,113.15,113.18,112.98,113.17,103131
2018/09/17,09:43:00,113.17,113.19,113.06,113.07,72566
2018/09/17,09:44:00,113.07,113.20,113.07,113.18,36995
2018/09/17,09:45:00,113.17,113.31,113.15,113.31,44763
2018/09/17,09:46:00,113.31,113.37,113.25,113.27,67463
2018/09/17,09:47:00,113.27,113.29,113.21,113.27,22371
2018/09/17,09:48:00,113.27,113.35,113.26,113.35,24147
2018/09/17,09:49:00,113.35,113.40,113.27,113.31,29377
2018/09/17,09:50:00,113.31,113.33,113.23,113.28,30226
2018/09/17,09:51:00,113.28,113.46,113.26,113.45,56130
2018/09/17,09:52:00,113.44,113.46,113.37,113.39,40187
2018/09/17,09:53:00,113.39,113.48,113.38,113.40,55431
2018/09/17,09:54:00,113.40,113.50,113.39,113.48,29048
2018/09/17,09:55:00,113.48,113.50,113.34,113.34,33642
2018/09/17,09:56:00,113.35,113.47,113.35,113.47,45200
2018/09/17,09:57:00,113.48,113.57,113.48,113.57,60373
2018/09/17,09:58:00,113.57,113.59,113.50,113.50,45494
2018/09/17,09:59:00,113.50,113.54,113.48,113.49,37252
2018/09/17,10:00:00,113.49,113.52,113.46,113.52,49146
2018/09/17,10:01:00,113.52,113.52,113.36,113.36,39060
2018/09/17,10:02:00,113.35,113.36,113.22,113.23,89201
2018/09/17,10:03:00,113.22,113.29,113.15,113.18,92330
2018/09/17,10:04:00,113.18,113.19,113.04,113.12,79909
2018/09/17,10:05:00,113.12,113.15,113.07,113.12,70976
2018/09/17,10:06:00,113.12,113.17,113.05,113.06,63078
2018/09/17,10:07:00,113.05,113.13,113.02,113.10,97124
2018/09/17,10:08:00,113.09,113.11,113.00,113.02,103540
2018/09/17,10:09:00,113.02,113.03,112.80,112.82,111611
2018/09/17,10:10:00,112.82,112.96,112.81,112.94,81363
2018/09/17,10:11:00,112.95,113.02,112.91,112.97,40483
2018/09/17,10:12:00,112.97,113.01,112.92,112.94,58608
2018/09/17,10:13:00,112.94,112.96,112.87,112.91,43254
2018/09/17,10:14:00,112.91,112.96,112.88,112.88,52237
2018/09/17,10:15:00,112.88,112.90,112.85,112.89,51936
2018/09/17,10:16:00,112.88,112.89,112.74,112.74,85207
2018/09/17,10:17:00,112.74,112.80,112.70,112.73,87946
2018/09/17,10:18:00,112.73,112.76,112.67,112.68,67901
2018/09/17,10:19:00,112.68,112.72,112.64,112.68,113326
2018/09/17,10:20:00,112.68,112.81,112.65,112.79,58520
2018/09/17,10:21:00,112.78,112.82,112.75,112.82,45097
2018/09/17,10:22:00,112.82,112.85,112.80,112.81,50278
2018/09/17,10:23:00,112.81,112.84,112.78,112.84,52735
2018/09/17,10:24:00,112.84,112.84,112.80,112.83,30514
2018/09/17,10:25:00,112.83,112.85,112.76,112.78,35582
2018/09/17,10:26:00,112.78,112.84,112.78,112.83,67954
2018/09/17,10:27:00,112.83,112.83,112.78,112.78,32337
2018/09/17,10:28:00,112.79,112.85,112.78,112.83,36466
2018/09/17,10:29:00,112.82,112.85,112.82,112.85,34869
2018/09/17,10:30:00,112.85,112.85,112.80,112.83,40581
2018/09/17,10:31:00,112.83,112.83,112.72,112.79,44482
2018/09/17,10:32:00,112.80,112.82,112.76,112.78,34432
2018/09/17,10:33:00,112.79,112.94,112.78,112.92,60211
2018/09/17,10:34:00,112.92,112.92,112.85,112.87,29796
2018/09/17,10:35:00,112.87,112.93,112.85,112.92,57209
2018/09/17,10:36:00,112.93,112.95,112.85,112.89,33581
2018/09/17,10:37:00,112.89,112.95,112.88,112.88,36994
2018/09/17,10:38:00,112.88,112.96,112.88,112.91,35233
2018/09/17,10:39:00,112.90,112.95,112.90,112.95,33565
2018/09/17,10:40:00,112.95,112.99,112.93,112.97,30340
2018/09/17,10:41:00,112.97,113.00,112.96,112.98,31644
2018/09/17,10:42:00,112.98,113.01,112.93,113.00,40571
2018/09/17,10:43:00,113.00,113.01,112.92,112.97,25691
2018/09/17,10:44:00,112.97,112.98,112.95,112.97,35584
2018/09/17,10:45:00,112.97,112.97,112.93,112.95,16215
2018/09/17,10:46:00,112.96,112.96,112.89,112.89,19541
2018/09/17,10:47:00,112.89,112.96,112.89,112.93,43579
2018/09/17,10:48:00,112.94,112.96,112.88,112.89,28702
2018/09/17,10:49:00,112.89,112.89,112.74,112.74,40293
2018/09/17,10:50:00,112.75,112.78,112.66,112.70,61330
2018/09/17,10:51:00,112.70,112.72,112.67,112.71,32096
2018/09/17,10:52:00,112.72,112.75,112.72,112.72,19305
2018/09/17,10:53:00,112.73,112.73,112.62,112.63,56005
2018/09/17,10:54:00,112.63,112.66,112.56,112.59,36159
2018/09/17,10:55:00,112.59,112.63,112.56,112.57,36600
2018/09/17,10:56:00,112.56,112.56,112.52,112.52,46396
2018/09/17,10:57:00,112.53,112.53,112.42,112.43,86520
2018/09/17,10:58:00,112.43,112.53,112.43,112.49,78617
2018/09/17,10:59:00,112.50,112.51,112.43,112.43,60852
2018/09/17,11:00:00,112.43,112.49,112.40,112.48,42219
2018/09/17,11:01:00,112.48,112.58,112.48,112.58,44523
2018/09/17,11:02:00,112.58,112.63,112.57,112.63,51453
2018/09/17,11:03:00,112.63,112.64,112.57,112.60,58622
2018/09/17,11:04:00,112.60,112.62,112.54,112.55,37932
2018/09/17,11:05:00,112.55,112.58,112.54,112.55,32014
2018/09/17,11:06:00,112.55,112.57,112.44,112.45,46656
2018/09/17,11:07:00,112.45,112.50,112.44,112.47,33411
2018/09/17,11:08:00,112.48,112.52,112.45,112.45,42056
2018/09/17,11:09:00,112.45,112.51,112.39,112.49,91368
2018/09/17,11:10:00,112.48,112.52,112.48,112.51,35030
2018/09/17,11:11:00,112.51,112.61,112.51,112.56,60796
2018/09/17,11:12:00,112.56,112.60,112.56,112.58,35310
2018/09/17,11:13:00,112.58,112.62,112.54,112.61,23242
2018/09/17,11:14:00,112.62,112.65,112.60,112.60,22549
2018/09/17,11:15:00,112.60,112.65,112.60,112.65,27972
2018/09/17,11:16:00,112.65,112.75,112.64,112.69,50116
2018/09/17,11:17:00,112.69,112.69,112.60,112.61,32940
2018/09/17,11:18:00,112.61,112.64,112.60,112.61,20535
2018/09/17,11:19:00,112.61,112.63,112.55,112.55,33879
2018/09/17,11:20:00,112.55,112.55,112.48,112.50,59264
2018/09/17,11:21:00,112.51,112.53,112.44,112.44,41123
2018/09/17,11:22:00,112.45,112.54,112.45,112.51,38535
2018/09/17,11:23:00,112.51,112.57,112.51,112.53,20311
2018/09/17,11:24:00,112.52,112.63,112.52,112.63,18064
2018/09/17,11:25:00,112.64,112.65,112.59,112.59,29388
2018/09/17,11:26:00,112.59,112.60,112.49,112.50,22662
2018/09/17,11:27:00,112.50,112.55,112.50,112.51,17186
2018/09/17,11:28:00,112.52,112.52,112.49,112.50,12022
2018/09/17,11:29:00,112.50,112.53,112.49,112.49,18670
2018/09/17,11:30:00,112.50,112.50,112.44,112.50,23241
2018/09/17,11:31:00,112.50,112.57,112.48,112.57,18696
2018/09/17,11:32:00,112.56,112.58,112.55,112.56,27779
2018/09/17,11:33:00,112.55,112.55,112.52,112.52,23493
2018/09/17,11:34:00,112.52,112.52,112.46,112.47,41347
2018/09/17,11:35:00,112.47,112.50,112.46,112.47,35109
2018/09/17,11:36:00,112.46,112.57,112.42,112.43,69528
2018/09/17,11:37:00,112.43,112.45,112.41,112.42,23086
2018/09/17,11:38:00,112.42,112.51,112.41,112.47,57774
2018/09/17,11:39:00,112.47,112.55,112.47,112.54,28864
2018/09/17,11:40:00,112.54,112.54,112.49,112.53,17130
2018/09/17,11:41:00,112.52,112.54,112.51,112.53,16371
2018/09/17,11:42:00,112.52,112.59,112.52,112.56,27241
2018/09/17,11:43:00,112.56,112.56,112.51,112.52,11010
2018/09/17,11:44:00,112.52,112.56,112.52,112.56,12889
2018/09/17,11:45:00,112.56,112.60,112.56,112.59,25767
2018/09/17,11:46:00,112.59,112.59,112.56,112.58,13675
2018/09/17,11:47:00,112.58,112.62,112.58,112.58,16005
2018/09/17,11:48:00,112.59,112.59,112.51,112.52,22168
2018/09/17,11:49:00,112.52,112.53,112.51,112.52,12537
2018/09/17,11:50:00,112.53,112.53,112.46,112.51,61354
2018/09/17,11:51:00,112.50,112.56,112.50,112.54,26827
2018/09/17,11:52:00,112.54,112.59,112.53,112.58,9326
2018/09/17,11:53:00,112.58,112.61,112.57,112.57,37600
2018/09/17,11:54:00,112.58,112.60,112.56,112.59,13422
2018/09/17,11:55:00,112.59,112.59,112.54,112.54,14818
2018/09/17,11:56:00,112.54,112.60,112.54,112.58,13377
2018/09/17,11:57:00,112.58,112.63,112.58,112.63,11113
2018/09/17,11:58:00,112.63,112.63,112.56,112.56,133582
2018/09/17,11:59:00,112.56,112.57,112.54,112.55,15335
2018/09/17,12:00:00,112.55,112.60,112.55,112.60,16484
2018/09/17,12:01:00,112.60,112.66,112.60,112.62,37039
2018/09/17,12:02:00,112.62,112.66,112.61,112.62,20311
2018/09/17,12:03:00,112.62,112.66,112.62,112.64,9223
2018/09/17,12:04:00,112.64,112.66,112.64,112.66,10127
2018/09/17,12:05:00,112.66,112.73,112.65,112.67,56994
2018/09/17,12:06:00,112.67,112.67,112.58,112.58,20396
2018/09/17,12:07:00,112.58,112.66,112.58,112.65,36976
2018/09/17,12:08:00,112.65,112.65,112.62,112.62,15555
2018/09/17,12:09:00,112.62,112.62,112.58,112.59,21820
2018/09/17,12:10:00,112.59,112.65,112.58,112.63,51879
2018/09/17,12:11:00,112.64,112.67,112.63,112.67,22859
2018/09/17,12:12:00,112.67,112.68,112.62,112.65,32367
2018/09/17,12:13:00,112.65,112.66,112.61,112.65,30670
2018/09/17,12:14:00,112.66,112.69,112.66,112.67,18006
2018/09/17,12:15:00,112.67,112.68,112.65,112.66,20866
2018/09/17,12:16:00,112.67,112.69,112.66,112.67,18685
2018/09/17,12:17:00,112.67,112.70,112.67,112.68,24228
2018/09/17,12:18:00,112.69,112.69,112.61,112.64,43686
2018/09/17,12:19:00,112.63,112.66,112.59,112.60,19469
2018/09/17,12:20:00,112.59,112.70,112.59,112.67,41110
2018/09/17,12:21:00,112.67,112.68,112.66,112.66,16872
2018/09/17,12:22:00,112.66,112.67,112.62,112.63,12690
2018/09/17,12:23:00,112.63,112.63,112.62,112.63,7983
2018/09/17,12:24:00,112.63,112.68,112.63,112.65,15659
2018/09/17,12:25:00,112.66,112.72,112.63,112.68,51468
2018/09/17,12:26:00,112.68,112.68,112.65,112.67,27447
2018/09/17,12:27:00,112.67,112.72,112.67,112.71,44332
2018/09/17,12:28:00,112.71,112.73,112.68,112.68,21540
2018/09/17,12:29:00,112.69,112.69,112.67,112.67,8386
2018/09/17,12:30:00,112.68,112.68,112.57,112.57,20316
2018/09/17,12:31:00,112.58,112.60,112.55,112.55,41419
2018/09/17,12:32:00,112.55,112.56,112.51,112.51,26501
2018/09/17,12:33:00,112.52,112.52,112.47,112.49,66925
2018/09/17,12:34:00,112.50,112.52,112.49,112.51,33042
2018/09/17,12:35:00,112.51,112.54,112.48,112.49,24679
2018/09/17,12:36:00,112.49,112.51,112.43,112.51,54082
2018/09/17,12:37:00,112.51,112.57,112.50,112.54,88058
2018/09/17,12:38:00,112.54,112.56,112.54,112.56,12719
2018/09/17,12:39:00,112.56,112.57,112.51,112.51,18875
2018/09/17,12:40:00,112.51,112.54,112.50,112.51,22207
2018/09/17,12:41:00,112.53,112.53,112.48,112.48,25790
2018/09/17,12:42:00,112.48,112.52,112.47,112.51,20560
2018/09/17,12:43:00,112.51,112.55,112.51,112.54,15448
2018/09/17,12:44:00,112.54,112.54,112.52,112.52,6689
2018/09/17,12:45:00,112.52,112.54,112.51,112.54,10461
2018/09/17,12:46:00,112.54,112.59,112.53,112.59,18776
2018/09/17,12:47:00,112.59,112.63,112.59,112.62,13100
2018/09/17,12:48:00,112.62,112.65,112.62,112.63,13034
2018/09/17,12:49:00,112.63,112.64,112.61,112.63,10921
2018/09/17,12:50:00,112.63,112.68,112.63,112.68,11407
2018/09/17,12:51:00,112.67,112.74,112.66,112.72,30864
2018/09/17,12:52:00,112.72,112.72,112.63,112.64,34981
2018/09/17,12:53:00,112.64,112.65,112.61,112.65,15666
2018/09/17,12:54:00,112.64,112.68,112.64,112.66,8826
2018/09/17,12:55:00,112.65,112.66,112.59,112.59,19529
2018/09/17,12:56:00,112.59,112.61,112.58,112.60,18865
2018/09/17,12:57:00,112.60,112.61,112.53,112.61,24138
2018/09/17,12:58:00,112.61,112.71,112.61,112.68,31158
2018/09/17,12:59:00,112.68,112.70,112.65,112.70,19122
2018/09/17,13:00:00,112.70,112.75,112.67,112.73,30499
2018/09/17,13:01:00,112.73,112.79,112.71,112.74,23155
2018/09/17,13:02:00,112.74,112.77,112.73,112.73,30699
2018/09/17,13:03:00,112.73,112.75,112.70,112.70,36160
2018/09/17,13:04:00,112.71,112.74,112.71,112.72,12285
2018/09/17,13:05:00,112.73,112.73,112.70,112.71,13991
2018/09/17,13:06:00,112.71,112.74,112.70,112.74,21498
2018/09/17,13:07:00,112.74,112.74,112.69,112.70,20094
2018/09/17,13:08:00,112.69,112.71,112.69,112.69,12064
2018/09/17,13:09:00,112.69,112.75,112.69,112.70,13426
2018/09/17,13:10:00,112.70,112.75,112.70,112.73,20493
2018/09/17,13:11:00,112.73,112.74,112.71,112.71,14114
2018/09/17,13:12:00,112.72,112.74,112.70,112.72,11245
2018/09/17,13:13:00,112.72,112.73,112.71,112.72,11381
2018/09/17,13:14:00,112.72,112.73,112.68,112.70,21313
2018/09/17,13:15:00,112.70,112.71,112.66,112.66,13472
2018/09/17,13:16:00,112.66,112.69,112.66,112.66,9589
2018/09/17,13:17:00,112.66,112.70,112.66,112.70,8169
2018/09/17,13:18:00,112.70,112.72,112.69,112.70,10607
2018/09/17,13:19:00,112.70,112.72,112.65,112.65,14332
2018/09/17,13:20:00,112.65,112.66,112.63,112.65,12848
2018/09/17,13:21:00,112.65,112.65,112.59,112.61,13321
2018/09/17,13:22:00,112.61,112.66,112.60,112.62,21703
2018/09/17,13:23:00,112.61,112.61,112.59,112.61,12516
2018/09/17,13:24:00,112.61,112.61,112.56,112.61,16176
2018/09/17,13:25:00,112.61,112.61,112.55,112.57,35416
2018/09/17,13:26:00,112.58,112.61,112.58,112.59,15614
2018/09/17,13:27:00,112.59,112.61,112.57,112.58,12764
2018/09/17,13:28:00,112.59,112.59,112.52,112.56,16724
2018/09/17,13:29:00,112.56,112.56,112.54,112.54,8510
2018/09/17,13:30:00,112.54,112.59,112.54,112.56,42791
2018/09/17,13:31:00,112.56,112.56,112.49,112.50,28606
2018/09/17,13:32:00,112.50,112.55,112.49,112.51,19489
2018/09/17,13:33:00,112.51,112.56,112.49,112.56,38964
2018/09/17,13:34:00,112.56,112.57,112.53,112.53,13884
2018/09/17,13:35:00,112.53,112.58,112.51,112.57,35558
2018/09/17,13:36:00,112.57,112.57,112.50,112.51,28969
2018/09/17,13:37:00,112.51,112.53,112.50,112.52,20498
2018/09/17,13:38:00,112.52,112.53,112.48,112.52,42271
2018/09/17,13:39:00,112.51,112.51,112.48,112.48,14686
2018/09/17,13:40:00,112.48,112.55,112.48,112.54,36014
2018/09/17,13:41:00,112.54,112.56,112.52,112.55,22636
2018/09/17,13:42:00,112.55,112.55,112.53,112.54,20632
2018/09/17,13:43:00,112.55,112.64,112.55,112.58,43337
2018/09/17,13:44:00,112.58,112.60,112.55,112.57,13929
2018/09/17,13:45:00,112.58,112.61,112.57,112.61,10802
2018/09/17,13:46:00,112.61,112.62,112.59,112.61,12400
2018/09/17,13:47:00,112.61,112.63,112.59,112.61,12393
2018/09/17,13:48:00,112.61,112.63,112.59,112.62,20666
2018/09/17,13:49:00,112.62,112.64,112.61,112.64,12556
2018/09/17,13:50:00,112.64,112.67,112.63,112.66,23363
2018/09/17,13:51:00,112.66,112.66,112.62,112.63,23450
2018/09/17,13:52:00,112.63,112.65,112.63,112.64,16565
2018/09/17,13:53:00,112.64,112.64,112.61,112.61,13194
2018/09/17,13:54:00,112.61,112.65,112.61,112.65,17490
2018/09/17,13:55:00,112.65,112.76,112.65,112.76,54692
2018/09/17,13:56:00,112.76,112.89,112.76,112.81,102728
2018/09/17,13:57:00,112.80,112.83,112.72,112.73,42155
2018/09/17,13:58:00,112.73,112.74,112.63,112.65,41841
2018/09/17,13:59:00,112.65,112.68,112.64,112.67,15382
2018/09/17,14:00:00,112.67,112.67,112.65,112.66,17071
2018/09/17,14:01:00,112.66,112.66,112.59,112.63,18730
2018/09/17,14:02:00,112.63,112.65,112.60,112.61,22883
2018/09/17,14:03:00,112.61,112.67,112.61,112.65,24215
2018/09/17,14:04:00,112.65,112.66,112.63,112.63,14692
2018/09/17,14:05:00,112.63,112.65,112.59,112.59,17593
2018/09/17,14:06:00,112.59,112.62,112.58,112.62,16726
2018/09/17,14:07:00,112.61,112.63,112.59,112.61,17994
2018/09/17,14:08:00,112.61,112.63,112.60,112.61,15514
2018/09/17,14:09:00,112.61,112.64,112.61,112.62,10681
2018/09/17,14:10:00,112.62,112.71,112.62,112.68,15994
2018/09/17,14:11:00,112.68,112.74,112.68,112.74,22542
2018/09/17,14:12:00,112.73,112.73,112.69,112.70,16038
2018/09/17,14:13:00,112.70,112.72,112.68,112.69,20865
2018/09/17,14:14:00,112.69,112.69,112.65,112.67,27017
2018/09/17,14:15:00,112.67,112.74,112.67,112.72,35399
2018/09/17,14:16:00,112.72,112.74,112.71,112.73,14687
2018/09/17,14:17:00,112.73,112.79,112.73,112.79,13197
2018/09/17,14:18:00,112.79,112.81,112.77,112.81,21643
2018/09/17,14:19:00,112.80,112.80,112.75,112.75,23265
2018/09/17,14:20:00,112.75,112.77,112.73,112.74,37275
2018/09/17,14:21:00,112.74,112.81,112.74,112.80,17172
2018/09/17,14:22:00,112.80,112.82,112.78,112.78,26729
2018/09/17,14:23:00,112.79,112.81,112.78,112.80,20770
2018/09/17,14:24:00,112.80,112.81,112.77,112.78,23299
2018/09/17,14:25:00,112.78,112.79,112.74,112.79,47719
2018/09/17,14:26:00,112.78,112.83,112.78,112.83,43466
2018/09/17,14:27:00,112.82,112.85,112.77,112.78,41641
2018/09/17,14:28:00,112.79,112.80,112.72,112.72,49120
2018/09/17,14:29:00,112.72,112.77,112.72,112.75,23763
2018/09/17,14:30:00,112.75,112.77,112.72,112.72,13529
2018/09/17,14:31:00,112.72,112.75,112.70,112.75,18633
2018/09/17,14:32:00,112.74,112.75,112.74,112.74,12490
2018/09/17,14:33:00,112.74,112.77,112.74,112.76,18331
2018/09/17,14:34:00,112.75,112.75,112.72,112.75,27564
2018/09/17,14:35:00,112.75,112.76,112.72,112.72,14960
2018/09/17,14:36:00,112.72,112.76,112.72,112.72,23559
2018/09/17,14:37:00,112.72,112.73,112.70,112.72,22967
2018/09/17,14:38:00,112.71,112.72,112.67,112.67,13138
2018/09/17,14:39:00,112.67,112.69,112.66,112.69,18794
2018/09/17,14:40:00,112.69,112.70,112.67,112.68,16863
2018/09/17,14:41:00,112.68,112.71,112.67,112.70,20235
2018/09/17,14:42:00,112.70,112.71,112.66,112.67,13477
2018/09/17,14:43:00,112.67,112.69,112.67,112.68,10731
2018/09/17,14:44:00,112.68,112.69,112.68,112.68,10987
2018/09/17,14:45:00,112.68,112.68,112.64,112.68,14120
2018/09/17,14:46:00,112.67,112.68,112.64,112.65,13782
2018/09/17,14:47:00,112.65,112.65,112.62,112.62,12703
2018/09/17,14:48:00,112.62,112.63,112.60,112.62,39451
2018/09/17,14:49:00,112.62,112.63,112.61,112.63,15854
2018/09/17,14:50:00,112.62,112.65,112.62,112.63,10854
2018/09/17,14:51:00,112.63,112.69,112.62,112.65,78846
2018/09/17,14:52:00,112.65,112.66,112.61,112.63,21634
2018/09/17,14:53:00,112.63,112.65,112.63,112.64,12344
2018/09/17,14:54:00,112.63,112.64,112.62,112.62,14463
2018/09/17,14:55:00,112.63,112.65,112.62,112.64,10972
2018/09/17,14:56:00,112.65,112.69,112.64,112.69,18140
2018/09/17,14:57:00,112.68,112.72,112.68,112.71,17513
2018/09/17,14:58:00,112.71,112.71,112.63,112.63,16795
2018/09/17,14:59:00,112.63,112.66,112.62,112.62,22803
2018/09/17,15:00:00,112.61,112.61,112.53,112.58,79325
2018/09/17,15:01:00,112.58,112.61,112.54,112.61,75219
2018/09/17,15:02:00,112.61,112.62,112.55,112.56,22500
2018/09/17,15:03:00,112.56,112.60,112.54,112.56,42747
2018/09/17,15:04:00,112.57,112.58,112.55,112.56,26237
2018/09/17,15:05:00,112.56,112.57,112.52,112.52,24438
2018/09/17,15:06:00,112.52,112.57,112.52,112.55,30822
2018/09/17,15:07:00,112.55,112.55,112.44,112.44,63650
2018/09/17,15:08:00,112.45,112.45,112.33,112.35,75544
2018/09/17,15:09:00,112.35,112.44,112.34,112.43,57165
2018/09/17,15:10:00,112.42,112.43,112.40,112.40,25219
2018/09/17,15:11:00,112.40,112.43,112.36,112.36,46763
2018/09/17,15:12:00,112.36,112.37,112.36,112.36,16698
2018/09/17,15:13:00,112.36,112.41,112.36,112.40,51143
2018/09/17,15:14:00,112.40,112.42,112.40,112.41,30707
2018/09/17,15:15:00,112.40,112.41,112.33,112.35,44627
2018/09/17,15:16:00,112.35,112.36,112.31,112.32,52331
2018/09/17,15:17:00,112.32,112.35,112.27,112.35,48904
2018/09/17,15:18:00,112.35,112.38,112.27,112.29,77719
2018/09/17,15:19:00,112.29,112.29,112.19,112.20,98324
2018/09/17,15:20:00,112.19,112.20,112.11,112.12,74708
2018/09/17,15:21:00,112.12,112.13,112.05,112.06,70826
2018/09/17,15:22:00,112.06,112.09,112.04,112.06,35325
2018/09/17,15:23:00,112.06,112.13,112.02,112.13,42646
2018/09/17,15:24:00,112.13,112.16,112.10,112.11,51468
2018/09/17,15:25:00,112.11,112.13,112.06,112.11,36637
2018/09/17,15:26:00,112.11,112.12,112.06,112.12,55978
2018/09/17,15:27:00,112.12,112.21,112.11,112.19,46263
2018/09/17,15:28:00,112.19,112.25,112.18,112.22,37284
2018/09/17,15:29:00,112.22,112.24,112.20,112.22,24265
2018/09/17,15:30:00,112.22,112.22,112.17,112.18,32081
2018/09/17,15:31:00,112.19,112.19,112.11,112.11,55858
2018/09/17,15:32:00,112.11,112.16,112.08,112.15,59087
2018/09/17,15:33:00,112.15,112.21,112.12,112.12,75466
2018/09/17,15:34:00,112.12,112.14,112.06,112.10,39989
2018/09/17,15:35:00,112.10,112.11,112.04,112.06,53413
2018/09/17,15:36:00,112.06,112.16,112.05,112.09,87239
2018/09/17,15:37:00,112.09,112.09,112.04,112.04,54572
2018/09/17,15:38:00,112.04,112.07,112.02,112.03,50761
2018/09/17,15:39:00,112.03,112.03,111.96,111.96,123588
2018/09/17,15:40:00,111.96,112.00,111.96,111.99,56947
2018/09/17,15:41:00,111.99,112.00,111.93,111.93,103452
2018/09/17,15:42:00,111.93,111.96,111.91,111.93,57090
2018/09/17,15:43:00,111.93,111.93,111.86,111.88,97028
2018/09/17,15:44:00,111.88,111.94,111.87,111.93,49991
2018/09/17,15:45:00,111.93,111.99,111.93,111.98,90732
2018/09/17,15:46:00,111.97,112.10,111.97,112.08,87695
2018/09/17,15:47:00,112.09,112.09,112.06,112.09,64398
2018/09/17,15:48:00,112.09,112.16,112.09,112.16,78551
2018/09/17,15:49:00,112.16,112.22,112.12,112.22,85154
2018/09/17,15:50:00,112.22,112.23,112.19,112.21,48140
2018/09/17,15:51:00,112.21,112.25,112.02,112.23,295485
2018/09/17,15:52:00,112.23,112.24,112.16,112.16,67431
2018/09/17,15:53:00,112.15,112.21,112.13,112.21,94659
2018/09/17,15:54:00,112.20,112.20,112.15,112.17,57964
2018/09/17,15:55:00,112.17,112.21,112.08,112.08,87530
2018/09/17,15:56:00,112.09,112.19,112.09,112.12,145848
2018/09/17,15:57:00,112.12,112.16,112.09,112.11,102075
2018/09/17,15:58:00,112.11,112.15,112.09,112.11,102427
2018/09/17,15:59:00,112.11,112.13,112.07,112.10,137558
2018/09/17,16:00:00,112.10,112.23,112.10,112.14,470963
2018/09/18,09:31:00,112.19,112.20,111.72,111.94,126687
2018/09/18,09:32:00,111.94,112.34,111.94,112.34,115080
2018/09/18,09:33:00,112.34,112.73,112.32,112.66,115075
2018/09/18,09:34:00,112.66,112.86,112.56,112.80,168847
2018/09/18,09:35:00,112.79,113.12,112.79,112.97,173925
2018/09/18,09:36:00,112.97,112.97,112.84,112.96,118044
2018/09/18,09:37:00,112.95,113.03,112.76,112.80,119410
2018/09/18,09:38:00,112.80,112.98,112.80,112.98,63284
2018/09/18,09:39:00,112.98,113.07,112.93,112.93,58413
2018/09/18,09:40:00,112.93,113.13,112.93,113.04,67093
2018/09/18,09:41:00,113.04,113.21,112.96,112.98,89233
2018/09/18,09:42:00,112.98,112.99,112.76,112.81,100723
2018/09/18,09:43:00,112.80,112.89,112.67,112.68,100049
2018/09/18,09:44:00,112.68,112.70,112.62,112.65,57526
2018/09/18,09:45:00,112.65,112.80,112.62,112.74,71681
2018/09/18,09:46:00,112.74,112.94,112.74,112.89,69706
2018/09/18,09:47:00,112.89,113.00,112.89,112.94,50556
2018/09/18,09:48:00,112.94,112.95,112.85,112.89,77902
2018/09/18,09:49:00,112.89,112.99,112.85,112.86,84421
2018/09/18,09:50:00,112.86,112.92,112.86,112.91,58284
2018/09/18,09:51:00,112.92,112.94,112.85,112.89,74214
2018/09/18,09:52:00,112.90,113.05,112.90,113.04,80261
2018/09/18,09:53:00,113.04,113.11,113.04,113.09,47235
2018/09/18,09:54:00,113.09,113.19,113.08,113.14,65477
2018/09/18,09:55:00,113.14,113.17,113.12,113.15,38658
2018/09/18,09:56:00,113.14,113.25,113.14,113.24,67422
2018/09/18,09:57:00,113.24,113.29,113.22,113.24,89614
2018/09/18,09:58:00,113.24,113.28,113.22,113.23,106039
2018/09/18,09:59:00,113.23,113.24,113.17,113.19,89527
2018/09/18,10:00:00,113.19,113.24,113.13,113.23,90578
2018/09/18,10:01:00,113.23,113.27,113.17,113.20,134101
2018/09/18,10:02:00,113.20,113.24,113.17,113.19,96453
2018/09/18,10:03:00,113.19,113.35,113.18,113.34,155025
2018/09/18,10:04:00,113.34,113.48,113.34,113.45,109829
2018/09/18,10:05:00,113.46,113.46,113.30,113.36,64822
2018/09/18,10:06:00,113.36,113.41,113.33,113.38,97146
2018/09/18,10:07:00,113.38,113.40,113.34,113.34,40099
2018/09/18,10:08:00,113.34,113.37,113.25,113.30,65536
2018/09/18,10:09:00,113.29,113.29,113.17,113.18,65597
2018/09/18,10:10:00,113.18,113.20,113.15,113.17,66353
2018/09/18,10:11:00,113.17,113.21,113.12,113.17,60142
2018/09/18,10:12:00,113.17,113.21,113.15,113.21,43578
2018/09/18,10:13:00,113.20,113.29,113.20,113.29,50402
2018/09/18,10:14:00,113.29,113.36,113.27,113.36,87582
2018/09/18,10:15:00,113.36,113.39,113.30,113.33,60989
2018/09/18,10:16:00,113.33,113.40,113.33,113.38,61032
2018/09/18,10:17:00,113.38,113.47,113.38,113.46,55314
2018/09/18,10:18:00,113.47,113.49,113.39,113.41,49216
2018/09/18,10:19:00,113.41,113.48,113.41,113.48,60827
2018/09/18,10:20:00,113.48,113.48,113.42,113.47,54746
2018/09/18,10:21:00,113.47,113.48,113.43,113.46,32416
2018/09/18,10:22:00,113.46,113.50,113.41,113.46,88805
2018/09/18,10:23:00,113.46,113.47,113.38,113.43,63833
2018/09/18,10:24:00,113.43,113.45,113.40,113.41,38264
2018/09/18,10:25:00,113.41,113.43,113.37,113.37,52000
2018/09/18,10:26:00,113.37,113.40,113.33,113.39,41692
2018/09/18,10:27:00,113.38,113.39,113.29,113.31,50708
2018/09/18,10:28:00,113.31,113.31,113.27,113.31,60712
2018/09/18,10:29:00,113.31,113.31,113.26,113.29,30551
2018/09/18,10:30:00,113.29,113.37,113.29,113.35,34602
2018/09/18,10:31:00,113.35,113.37,113.30,113.31,53129
2018/09/18,10:32:00,113.31,113.34,113.22,113.22,29707
2018/09/18,10:33:00,113.22,113.25,113.17,113.21,67031
2018/09/18,10:34:00,113.21,113.26,113.18,113.19,56302
2018/09/18,10:35:00,113.19,113.20,113.15,113.19,35688
2018/09/18,10:36:00,113.19,113.24,113.18,113.20,41016
2018/09/18,10:37:00,113.21,113.26,113.21,113.24,23576
2018/09/18,10:38:00,113.24,113.24,113.18,113.20,25806
2018/09/18,10:39:00,113.20,113.25,113.19,113.20,30728
2018/09/18,10:40:00,113.20,113.20,113.17,113.19,20626
2018/09/18,10:41:00,113.19,113.19,113.07,113.08,43283
2018/09/18,10:42:00,113.07,113.20,113.06,113.19,63913
2018/09/18,10:43:00,113.19,113.32,113.16,113.30,106714
2018/09/18,10:44:00,113.29,113.38,113.29,113.38,50912
2018/09/18,10:45:00,113.37,113.39,113.33,113.33,35409
2018/09/18,10:46:00,113.33,113.41,113.32,113.41,43856
2018/09/18,10:47:00,113.41,113.45,113.33,113.35,117009
2018/09/18,10:48:00,113.35,113.36,113.28,113.30,54123
2018/09/18,10:49:00,113.29,113.31,113.24,113.24,37199
2018/09/18,10:50:00,113.24,113.27,113.23,113.27,44777
2018/09/18,10:51:00,113.27,113.33,113.27,113.32,30851
2018/09/18,10:52:00,113.32,113.34,113.31,113.32,25883
2018/09/18,10:53:00,113.31,113.32,113.21,113.25,57855
2018/09/18,10:54:00,113.25,113.27,113.18,113.18,86693
2018/09/18,10:55:00,113.18,113.18,113.13,113.15,28333
2018/09/18,10:56:00,113.15,113.26,113.14,113.25,38237
2018/09/18,10:57:00,113.26,113.26,113.22,113.23,18770
2018/09/18,10:58:00,113.22,113.26,113.21,113.23,33789
2018/09/18,10:59:00,113.23,113.25,113.17,113.17,69858
2018/09/18,11:00:00,113.17,113.21,113.17,113.21,74079
2018/09/18,11:01:00,113.21,113.26,113.19,113.22,57506
2018/09/18,11:02:00,113.22,113.25,113.17,113.23,80368
2018/09/18,11:03:00,113.23,113.24,113.19,113.19,61562
2018/09/18,11:04:00,113.19,113.20,113.17,113.18,32260
2018/09/18,11:05:00,113.18,113.23,113.18,113.20,51325
2018/09/18,11:06:00,113.21,113.24,113.19,113.22,36981
2018/09/18,11:07:00,113.21,113.24,113.21,113.23,53906
2018/09/18,11:08:00,113.23,113.24,113.20,113.21,47417
2018/09/18,11:09:00,113.22,113.24,113.19,113.23,29562
2018/09/18,11:10:00,113.23,113.25,113.22,113.23,49694
2018/09/18,11:11:00,113.23,113.25,113.21,113.21,22407
2018/09/18,11:12:00,113.22,113.26,113.21,113.24,47044
2018/09/18,11:13:00,113.24,113.27,113.24,113.24,73714
2018/09/18,11:14:00,113.24,113.25,113.23,113.23,18869
2018/09/18,11:15:00,113.23,113.29,113.23,113.29,77929
2018/09/18,11:16:00,113.29,113.34,113.27,113.33,60189
2018/09/18,11:17:00,113.33,113.33,113.28,113.29,52688
2018/09/18,11:18:00,113.29,113.29,113.24,113.25,32872
2018/09/18,11:19:00,113.25,113.26,113.17,113.18,53765
2018/09/18,11:20:00,113.18,113.19,113.17,113.19,26705
2018/09/18,11:21:00,113.19,113.29,113.18,113.29,36846
2018/09/18,11:22:00,113.29,113.30,113.27,113.30,21426
2018/09/18,11:23:00,113.31,113.31,113.26,113.27,31364
2018/09/18,11:24:00,113.27,113.28,113.25,113.27,27234
2018/09/18,11:25:00,113.27,113.32,113.26,113.31,83875
2018/09/18,11:26:00,113.32,113.35,113.31,113.34,33851
2018/09/18,11:27:00,113.34,113.34,113.31,113.32,37724
2018/09/18,11:28:00,113.32,113.33,113.28,113.28,76675
2018/09/18,11:29:00,113.28,113.28,113.22,113.24,61372
2018/09/18,11:30:00,113.25,113.30,113.25,113.29,50641
2018/09/18,11:31:00,113.29,113.30,113.27,113.28,36849
2018/09/18,11:32:00,113.28,113.30,113.27,113.29,30893
2018/09/18,11:33:00,113.29,113.30,113.28,113.28,23180
2018/09/18,11:34:00,113.28,113.31,113.28,113.31,45948
2018/09/18,11:35:00,113.31,113.35,113.30,113.35,34621
2018/09/18,11:36:00,113.35,113.41,113.34,113.41,47390
2018/09/18,11:37:00,113.40,113.41,113.40,113.40,31409
2018/09/18,11:38:00,113.40,113.41,113.35,113.35,36408
2018/09/18,11:39:00,113.35,113.36,113.29,113.30,39076
2018/09/18,11:40:00,113.31,113.34,113.29,113.33,48305
2018/09/18,11:41:00,113.34,113.36,113.31,113.32,34403
2018/09/18,11:42:00,113.31,113.34,113.29,113.32,45590
2018/09/18,11:43:00,113.33,113.34,113.26,113.26,37785
2018/09/18,11:44:00,113.26,113.29,113.23,113.28,51388
2018/09/18,11:45:00,113.27,113.30,113.27,113.28,62473
2018/09/18,11:46:00,113.27,113.37,113.27,113.37,67862
2018/09/18,11:47:00,113.37,113.41,113.36,113.36,44054
2018/09/18,11:48:00,113.36,113.37,113.31,113.34,17593
2018/09/18,11:49:00,113.34,113.38,113.32,113.38,26085
2018/09/18,11:50:00,113.38,113.38,113.35,113.36,22279
2018/09/18,11:51:00,113.35,113.39,113.33,113.33,47811
2018/09/18,11:52:00,113.33,113.36,113.33,113.35,18060
2018/09/18,11:53:00,113.36,113.38,113.33,113.35,30477
2018/09/18,11:54:00,113.35,113.37,113.33,113.36,27618
2018/09/18,11:55:00,113.36,113.42,113.36,113.42,35348
2018/09/18,11:56:00,113.41,113.47,113.41,113.46,43759
2018/09/18,11:57:00,113.46,113.48,113.46,113.48,23501
2018/09/18,11:58:00,113.48,113.53,113.44,113.44,84495
2018/09/18,11:59:00,113.44,113.50,113.43,113.49,30683
2018/09/18,12:00:00,113.49,113.54,113.49,113.54,31196
2018/09/18,12:01:00,113.54,113.62,113.54,113.62,113093
2018/09/18,12:02:00,113.62,113.69,113.61,113.66,80889
2018/09/18,12:03:00,113.66,113.67,113.63,113.65,38318
2018/09/18,12:04:00,113.65,113.70,113.64,113.67,47526
2018/09/18,12:05:00,113.67,113.68,113.61,113.62,38344
2018/09/18,12:06:00,113.62,113.63,113.57,113.58,31933
2018/09/18,12:07:00,113.58,113.61,113.58,113.58,26250
2018/09/18,12:08:00,113.58,113.60,113.56,113.57,27513
2018/09/18,12:09:00,113.57,113.57,113.48,113.49,26189
2018/09/18,12:10:00,113.48,113.50,113.47,113.50,31254
2018/09/18,12:11:00,113.50,113.52,113.46,113.48,24769
2018/09/18,12:12:00,113.48,113.49,113.46,113.46,18667
2018/09/18,12:13:00,113.46,113.46,113.40,113.43,33505
2018/09/18,12:14:00,113.43,113.44,113.40,113.41,26663
2018/09/18,12:15:00,113.41,113.42,113.38,113.39,50773
2018/09/18,12:16:00,113.40,113.42,113.35,113.38,44935
2018/09/18,12:17:00,113.37,113.38,113.33,113.33,25615
2018/09/18,12:18:00,113.33,113.34,113.29,113.30,29556
2018/09/18,12:19:00,113.30,113.31,113.29,113.30,19664
2018/09/18,12:20:00,113.30,113.31,113.28,113.30,26199
2018/09/18,12:21:00,113.30,113.32,113.30,113.32,23998
2018/09/18,12:22:00,113.32,113.33,113.30,113.33,25482
2018/09/18,12:23:00,113.32,113.35,113.32,113.33,16973
2018/09/18,12:24:00,113.33,113.36,113.33,113.35,17447
2018/09/18,12:25:00,113.35,113.40,113.35,113.36,35428
2018/09/18,12:26:00,113.36,113.37,113.35,113.37,11565
2018/09/18,12:27:00,113.37,113.45,113.36,113.45,40234
2018/09/18,12:28:00,113.44,113.48,113.42,113.47,32757
2018/09/18,12:29:00,113.47,113.48,113.44,113.46,25997
2018/09/18,12:30:00,113.46,113.47,113.44,113.44,19658
2018/09/18,12:31:00,113.44,113.49,113.42,113.47,50122
2018/09/18,12:32:00,113.47,113.49,113.42,113.44,30261
2018/09/18,12:33:00,113.44,113.46,113.40,113.40,30508
2018/09/18,12:34:00,113.40,113.41,113.38,113.40,27013
2018/09/18,12:35:00,113.40,113.44,113.39,113.44,24819
2018/09/18,12:36:00,113.44,113.44,113.41,113.42,19440
2018/09/18,12:37:00,113.41,113.47,113.41,113.46,20073
2018/09/18,12:38:00,113.46,113.50,113.45,113.50,30351
2018/09/18,12:39:00,113.49,113.51,113.48,113.49,30292
2018/09/18,12:40:00,113.49,113.50,113.48,113.50,24208
2018/09/18,12:41:00,113.50,113.52,113.48,113.49,48925
2018/09/18,12:42:00,113.48,113.50,113.41,113.41,32463
2018/09/18,12:43:00,113.41,113.46,113.40,113.43,31312
2018/09/18,12:44:00,113.43,113.46,113.41,113.41,20894
2018/09/18,12:45:00,113.41,113.43,113.38,113.41,25315
2018/09/18,12:46:00,113.41,113.48,113.41,113.47,30882
2018/09/18,12:47:00,113.47,113.48,113.45,113.46,33835
2018/09/18,12:48:00,113.45,113.48,113.42,113.45,40838
2018/09/18,12:49:00,113.45,113.49,113.45,113.47,18470
2018/09/18,12:50:00,113.47,113.47,113.41,113.42,20604
2018/09/18,12:51:00,113.42,113.46,113.40,113.44,21549
2018/09/18,12:52:00,113.43,113.46,113.42,113.43,29604
2018/09/18,12:53:00,113.43,113.43,113.39,113.39,35577
2018/09/18,12:54:00,113.39,113.39,113.34,113.34,30192
2018/09/18,12:55:00,113.33,113.37,113.31,113.37,22666
2018/09/18,12:56:00,113.37,113.47,113.36,113.47,66647
2018/09/18,12:57:00,113.47,113.47,113.45,113.46,19242
2018/09/18,12:58:00,113.46,113.48,113.46,113.46,10585
2018/09/18,12:59:00,113.46,113.50,113.38,113.40,109249
2018/09/18,13:00:00,113.41,113.42,113.38,113.41,20040
2018/09/18,13:01:00,113.42,113.44,113.40,113.42,17528
2018/09/18,13:02:00,113.42,113.48,113.42,113.47,25384
2018/09/18,13:03:00,113.47,113.47,113.40,113.40,27122
2018/09/18,13:04:00,113.40,113.43,113.40,113.43,17816
2018/09/18,13:05:00,113.42,113.44,113.40,113.42,18234
2018/09/18,13:06:00,113.42,113.45,113.42,113.44,9332
2018/09/18,13:07:00,113.44,113.45,113.42,113.43,12727
2018/09/18,13:08:00,113.43,113.44,113.41,113.43,14998
2018/09/18,13:09:00,113.43,113.46,113.43,113.45,19846
2018/09/18,13:10:00,113.46,113.47,113.44,113.45,14101
2018/09/18,13:11:00,113.45,113.45,113.42,113.45,22348
2018/09/18,13:12:00,113.45,113.46,113.44,113.45,6993
2018/09/18,13:13:00,113.45,113.47,113.43,113.46,19545
2018/09/18,13:14:00,113.46,113.50,113.46,113.48,59097
2018/09/18,13:15:00,113.48,113.48,113.45,113.46,15396
2018/09/18,13:16:00,113.46,113.48,113.44,113.45,19398
2018/09/18,13:17:00,113.45,113.45,113.40,113.41,19213
2018/09/18,13:18:00,113.41,113.43,113.39,113.42,18606
2018/09/18,13:19:00,113.42,113.44,113.40,113.43,21918
2018/09/18,13:20:00,113.43,113.44,113.40,113.41,12459
2018/09/18,13:21:00,113.41,113.43,113.38,113.39,20519
2018/09/18,13:22:00,113.38,113.39,113.36,113.37,23180
2018/09/18,13:23:00,113.37,113.39,113.33,113.34,21849
2018/09/18,13:24:00,113.35,113.40,113.35,113.39,26626
2018/09/18,13:25:00,113.39,113.41,113.39,113.39,14740
2018/09/18,13:26:00,113.39,113.40,113.38,113.40,20607
2018/09/18,13:27:00,113.40,113.40,113.33,113.34,37335
2018/09/18,13:28:00,113.34,113.36,113.32,113.33,32495
2018/09/18,13:29:00,113.33,113.38,113.32,113.37,32393
2018/09/18,13:30:00,113.37,113.37,113.35,113.36,18529
2018/09/18,13:31:00,113.36,113.39,113.36,113.36,21733
2018/09/18,13:32:00,113.36,113.37,113.33,113.34,18162
2018/09/18,13:33:00,113.34,113.34,113.26,113.26,41303
2018/09/18,13:34:00,113.26,113.31,113.26,113.31,22306
2018/09/18,13:35:00,113.31,113.34,113.29,113.32,32052
2018/09/18,13:36:00,113.32,113.33,113.29,113.31,18136
2018/09/18,13:37:00,113.31,113.35,113.31,113.34,21712
2018/09/18,13:38:00,113.34,113.36,113.33,113.35,28349
2018/09/18,13:39:00,113.35,113.38,113.35,113.37,29917
2018/09/18,13:40:00,113.37,113.41,113.37,113.39,38380
2018/09/18,13:41:00,113.39,113.40,113.36,113.36,67043
2018/09/18,13:42:00,113.36,113.39,113.35,113.39,22539
2018/09/18,13:43:00,113.39,113.41,113.38,113.40,27758
2018/09/18,13:44:00,113.40,113.43,113.40,113.42,13005
2018/09/18,13:45:00,113.42,113.43,113.41,113.42,25359
2018/09/18,13:46:00,113.42,113.42,113.38,113.40,23942
2018/09/18,13:47:00,113.40,113.41,113.40,113.41,8754
2018/09/18,13:48:00,113.41,113.46,113.41,113.45,18940
2018/09/18,13:49:00,113.45,113.49,113.45,113.48,24639
2018/09/18,13:50:00,113.48,113.49,113.47,113.48,24783
2018/09/18,13:51:00,113.48,113.50,113.48,113.48,19961
2018/09/18,13:52:00,113.48,113.51,113.47,113.50,24373
2018/09/18,13:53:00,113.50,113.52,113.48,113.52,27172
2018/09/18,13:54:00,113.52,113.53,113.50,113.52,11316
2018/09/18,13:55:00,113.52,113.56,113.52,113.54,31279
2018/09/18,13:56:00,113.54,113.60,113.54,113.59,29035
2018/09/18,13:57:00,113.59,113.60,113.58,113.60,16389
2018/09/18,13:58:00,113.59,113.61,113.59,113.61,18149
2018/09/18,13:59:00,113.61,113.61,113.58,113.58,23204
2018/09/18,14:00:00,113.58,113.60,113.57,113.60,14308
2018/09/18,14:01:00,113.59,113.60,113.56,113.56,34303
2018/09/18,14:02:00,113.56,113.58,113.56,113.57,16282
2018/09/18,14:03:00,113.57,113.60,113.56,113.60,37278
2018/09/18,14:04:00,113.60,113.61,113.58,113.60,23272
2018/09/18,14:05:00,113.61,113.62,113.59,113.61,16433
2018/09/18,14:06:00,113.61,113.62,113.55,113.55,22597
2018/09/18,14:07:00,113.56,113.56,113.52,113.56,26168
2018/09/18,14:08:00,113.56,113.57,113.52,113.57,15792
2018/09/18,14:09:00,113.57,113.57,113.50,113.51,25631
2018/09/18,14:10:00,113.51,113.52,113.50,113.51,10292
2018/09/18,14:11:00,113.52,113.58,113.52,113.55,34588
2018/09/18,14:12:00,113.55,113.57,113.53,113.56,9755
2018/09/18,14:13:00,113.57,113.58,113.54,113.55,20334
2018/09/18,14:14:00,113.55,113.58,113.55,113.58,14470
2018/09/18,14:15:00,113.58,113.58,113.54,113.55,21805
2018/09/18,14:16:00,113.55,113.58,113.55,113.56,12602
2018/09/18,14:17:00,113.56,113.57,113.53,113.54,20626
2018/09/18,14:18:00,113.54,113.54,113.53,113.54,12493
2018/09/18,14:19:00,113.54,113.57,113.53,113.57,32792
2018/09/18,14:20:00,113.57,113.58,113.56,113.57,19615
2018/09/18,14:21:00,113.57,113.58,113.52,113.52,24181
2018/09/18,14:22:00,113.52,113.54,113.50,113.54,17567
2018/09/18,14:23:00,113.54,113.56,113.53,113.54,24850
2018/09/18,14:24:00,113.54,113.57,113.54,113.56,11677
2018/09/18,14:25:00,113.56,113.62,113.55,113.60,38397
2018/09/18,14:26:00,113.60,113.62,113.59,113.62,19697
2018/09/18,14:27:00,113.62,113.62,113.59,113.61,20620
2018/09/18,14:28:00,113.61,113.62,113.59,113.61,22942
2018/09/18,14:29:00,113.61,113.66,113.61,113.63,43556
2018/09/18,14:30:00,113.63,113.63,113.61,113.62,19883
2018/09/18,14:31:00,113.62,113.63,113.60,113.60,22148
2018/09/18,14:32:00,113.60,113.62,113.60,113.62,11254
2018/09/18,14:33:00,113.62,113.63,113.60,113.63,34722
2018/09/18,14:34:00,113.63,113.63,113.61,113.62,22532
2018/09/18,14:35:00,113.62,113.63,113.60,113.61,22132
2018/09/18,14:36:00,113.61,113.67,113.60,113.66,32536
2018/09/18,14:37:00,113.65,113.69,113.63,113.68,33937
2018/09/18,14:38:00,113.68,113.68,113.64,113.65,18528
2018/09/18,14:39:00,113.65,113.66,113.63,113.65,18586
2018/09/18,14:40:00,113.65,113.65,113.60,113.62,13363
2018/09/18,14:41:00,113.62,113.64,113.62,113.64,17476
2018/09/18,14:42:00,113.64,113.64,113.62,113.62,11291
2018/09/18,14:43:00,113.62,113.65,113.61,113.64,16500
2018/09/18,14:44:00,113.64,113.67,113.63,113.67,19169
2018/09/18,14:45:00,113.67,113.68,113.64,113.65,33528
2018/09/18,14:46:00,113.65,113.67,113.64,113.65,21679
2018/09/18,14:47:00,113.65,113.67,113.64,113.65,28706
2018/09/18,14:48:00,113.65,113.67,113.64,113.67,23230
2018/09/18,14:49:00,113.67,113.69,113.66,113.68,29479
2018/09/18,14:50:00,113.68,113.68,113.64,113.65,16142
2018/09/18,14:51:00,113.65,113.65,113.62,113.65,21004
2018/09/18,14:52:00,113.65,113.65,113.63,113.64,12266
2018/09/18,14:53:00,113.64,113.65,113.59,113.59,28073
2018/09/18,14:54:00,113.59,113.59,113.56,113.58,20675
2018/09/18,14:55:00,113.58,113.60,113.58,113.60,29926
2018/09/18,14:56:00,113.60,113.61,113.54,113.55,19330
2018/09/18,14:57:00,113.55,113.57,113.54,113.56,22389
2018/09/18,14:58:00,113.56,113.57,113.53,113.53,10498
2018/09/18,14:59:00,113.53,113.55,113.48,113.50,29187
2018/09/18,15:00:00,113.50,113.53,113.49,113.53,30636
2018/09/18,15:01:00,113.52,113.53,113.49,113.51,19260
2018/09/18,15:02:00,113.51,113.57,113.51,113.57,21927
2018/09/18,15:03:00,113.57,113.58,113.55,113.57,23356
2018/09/18,15:04:00,113.57,113.57,113.56,113.57,17965
2018/09/18,15:05:00,113.57,113.61,113.56,113.60,36599
2018/09/18,15:06:00,113.59,113.60,113.54,113.54,15388
2018/09/18,15:07:00,113.54,113.55,113.53,113.54,18702
2018/09/18,15:08:00,113.54,113.56,113.52,113.52,18452
2018/09/18,15:09:00,113.53,113.54,113.50,113.50,17383
2018/09/18,15:10:00,113.50,113.54,113.50,113.54,29372
2018/09/18,15:11:00,113.54,113.55,113.49,113.50,23641
2018/09/18,15:12:00,113.51,113.54,113.49,113.50,24633
2018/09/18,15:13:00,113.51,113.55,113.50,113.53,23800
2018/09/18,15:14:00,113.53,113.54,113.51,113.54,18127
2018/09/18,15:15:00,113.53,113.57,113.53,113.55,23354
2018/09/18,15:16:00,113.54,113.55,113.49,113.50,45463
2018/09/18,15:17:00,113.50,113.53,113.50,113.51,27200
2018/09/18,15:18:00,113.51,113.54,113.50,113.52,30957
2018/09/18,15:19:00,113.52,113.57,113.52,113.56,32431
2018/09/18,15:20:00,113.55,113.55,113.51,113.52,26182
2018/09/18,15:21:00,113.52,113.58,113.52,113.57,31239
2018/09/18,15:22:00,113.57,113.58,113.55,113.55,35058
2018/09/18,15:23:00,113.55,113.59,113.55,113.58,31427
2018/09/18,15:24:00,113.58,113.59,113.54,113.56,22753
2018/09/18,15:25:00,113.56,113.59,113.54,113.54,29851
2018/09/18,15:26:00,113.55,113.56,113.53,113.55,30278
2018/09/18,15:27:00,113.55,113.57,113.54,113.56,29896
2018/09/18,15:28:00,113.56,113.58,113.55,113.57,29219
2018/09/18,15:29:00,113.57,113.58,113.55,113.57,19452
2018/09/18,15:30:00,113.57,113.59,113.57,113.58,21933
2018/09/18,15:31:00,113.58,113.58,113.56,113.58,27693
2018/09/18,15:32:00,113.58,113.59,113.54,113.54,30130
2018/09/18,15:33:00,113.54,113.56,113.52,113.52,42429
2018/09/18,15:34:00,113.52,113.52,113.47,113.50,39670
2018/09/18,15:35:00,113.50,113.50,113.46,113.46,54292
2018/09/18,15:36:00,113.46,113.46,113.41,113.42,42267
2018/09/18,15:37:00,113.42,113.44,113.42,113.42,31592
2018/09/18,15:38:00,113.43,113.43,113.36,113.37,41125
2018/09/18,15:39:00,113.37,113.45,113.37,113.42,65895
2018/09/18,15:40:00,113.42,113.44,113.41,113.41,34093
2018/09/18,15:41:00,113.41,113.49,113.41,113.48,62965
2018/09/18,15:42:00,113.48,113.49,113.43,113.46,36037
2018/09/18,15:43:00,113.46,113.47,113.42,113.45,51295
2018/09/18,15:44:00,113.45,113.45,113.39,113.40,57469
2018/09/18,15:45:00,113.40,113.42,113.39,113.41,35654
2018/09/18,15:46:00,113.41,113.41,113.30,113.35,131641
2018/09/18,15:47:00,113.35,113.37,113.33,113.34,32207
2018/09/18,15:48:00,113.34,113.41,113.32,113.41,49474
2018/09/18,15:49:00,113.41,113.45,113.39,113.45,66814
2018/09/18,15:50:00,113.45,113.48,113.43,113.45,93013
2018/09/18,15:51:00,113.45,113.45,113.21,113.31,369758
2018/09/18,15:52:00,113.31,113.33,113.28,113.32,71233
2018/09/18,15:53:00,113.32,113.33,113.30,113.30,76071
2018/09/18,15:54:00,113.30,113.31,113.29,113.31,62537
2018/09/18,15:55:00,113.30,113.31,113.22,113.22,118671
2018/09/18,15:56:00,113.23,113.29,113.23,113.29,206682
2018/09/18,15:57:00,113.30,113.36,113.29,113.36,247395
2018/09/18,15:58:00,113.36,113.40,113.35,113.40,226599
2018/09/18,15:59:00,113.39,113.42,113.37,113.38,247779
2018/09/18,16:00:00,113.38,113.38,113.21,113.21,827090
2018/09/19,09:31:00,113.05,113.13,112.97,112.99,153329
2018/09/19,09:32:00,112.99,113.12,112.99,113.12,73795
2018/09/19,09:33:00,113.12,113.28,113.11,113.26,134248
2018/09/19,09:34:00,113.26,113.27,113.11,113.26,87728
2018/09/19,09:35:00,113.27,113.32,113.17,113.21,92809
2018/09/19,09:36:00,113.21,113.29,113.16,113.22,78809
2018/09/19,09:37:00,113.21,113.23,113.06,113.11,109285
2018/09/19,09:38:00,113.10,113.11,112.93,112.95,89482
2018/09/19,09:39:00,112.95,112.95,112.60,112.65,92837
2018/09/19,09:40:00,112.65,112.65,112.47,112.51,80199
2018/09/19,09:41:00,112.51,112.55,112.38,112.49,90694
2018/09/19,09:42:00,112.49,112.49,112.41,112.49,91070
2018/09/19,09:43:00,112.48,112.48,112.32,112.32,90121
2018/09/19,09:44:00,112.32,112.49,112.31,112.42,70266
2018/09/19,09:45:00,112.41,112.45,112.30,112.40,98619
2018/09/19,09:46:00,112.40,112.41,112.07,112.19,143117
2018/09/19,09:47:00,112.19,112.20,112.10,112.16,102585
2018/09/19,09:48:00,112.16,112.16,112.06,112.15,105607
2018/09/19,09:49:00,112.15,112.16,112.02,112.08,90781
2018/09/19,09:50:00,112.08,112.09,111.95,112.01,133111
2018/09/19,09:51:00,112.01,112.01,111.91,111.96,74882
2018/09/19,09:52:00,111.96,111.96,111.90,111.92,97068
2018/09/19,09:53:00,111.92,111.97,111.86,111.96,190662
2018/09/19,09:54:00,111.96,111.96,111.77,111.78,81445
2018/09/19,09:55:00,111.78,111.92,111.77,111.86,120165
2018/09/19,09:56:00,111.87,111.87,111.74,111.81,89870
2018/09/19,09:57:00,111.81,111.81,111.75,111.77,79314
2018/09/19,09:58:00,111.77,111.85,111.74,111.85,85314
2018/09/19,09:59:00,111.85,111.86,111.77,111.77,78764
2018/09/19,10:00:00,111.77,111.89,111.77,111.87,75900
2018/09/19,10:01:00,111.87,111.90,111.83,111.90,73584
2018/09/19,10:02:00,111.90,112.08,111.89,112.08,85893
2018/09/19,10:03:00,112.08,112.11,111.99,111.99,64494
2018/09/19,10:04:00,111.99,112.03,111.95,112.03,91485
2018/09/19,10:05:00,112.03,112.08,112.01,112.04,87679
2018/09/19,10:06:00,112.05,112.06,112.02,112.04,34539
2018/09/19,10:07:00,112.04,112.06,112.03,112.05,45191
2018/09/19,10:08:00,112.05,112.08,111.89,111.89,110006
2018/09/19,10:09:00,111.89,112.02,111.87,112.01,69453
2018/09/19,10:10:00,112.02,112.02,111.93,111.94,98108
2018/09/19,10:11:00,111.95,111.95,111.87,111.88,86150
2018/09/19,10:12:00,111.87,111.89,111.76,111.80,103695
2018/09/19,10:13:00,111.80,111.87,111.76,111.77,49651
2018/09/19,10:14:00,111.76,111.84,111.74,111.82,94355
2018/09/19,10:15:00,111.82,111.84,111.71,111.71,91208
2018/09/19,10:16:00,111.71,111.73,111.63,111.66,113016
2018/09/19,10:17:00,111.66,111.75,111.65,111.73,49441
2018/09/19,10:18:00,111.73,111.74,111.66,111.66,45999
2018/09/19,10:19:00,111.66,111.69,111.62,111.67,49821
2018/09/19,10:20:00,111.67,111.68,111.56,111.58,78878
2018/09/19,10:21:00,111.57,111.61,111.52,111.56,86393
2018/09/19,10:22:00,111.56,111.59,111.50,111.59,182874
2018/09/19,10:23:00,111.59,111.68,111.55,111.66,93635
2018/09/19,10:24:00,111.66,111.75,111.64,111.74,55775
2018/09/19,10:25:00,111.74,111.74,111.61,111.72,150703
2018/09/19,10:26:00,111.72,111.88,111.69,111.83,92953
2018/09/19,10:27:00,111.82,111.84,111.66,111.68,33691
2018/09/19,10:28:00,111.68,111.80,111.68,111.73,62912
2018/09/19,10:29:00,111.73,111.73,111.67,111.72,56274
2018/09/19,10:30:00,111.72,111.82,111.69,111.79,51928
2018/09/19,10:31:00,111.79,111.86,111.70,111.85,80191
2018/09/19,10:32:00,111.85,111.93,111.78,111.91,94759
2018/09/19,10:33:00,111.92,111.95,111.87,111.88,68359
2018/09/19,10:34:00,111.88,111.88,111.78,111.78,62950
2018/09/19,10:35:00,111.79,111.91,111.75,111.90,60860
2018/09/19,10:36:00,111.90,111.98,111.90,111.96,56461
2018/09/19,10:37:00,111.95,111.99,111.89,111.90,54042
2018/09/19,10:38:00,111.90,111.92,111.86,111.92,51793
2018/09/19,10:39:00,111.92,111.96,111.89,111.96,27559
2018/09/19,10:40:00,111.97,111.97,111.87,111.93,32406
2018/09/19,10:41:00,111.93,111.95,111.88,111.88,26322
2018/09/19,10:42:00,111.88,111.97,111.88,111.97,33979
2018/09/19,10:43:00,111.97,111.99,111.93,111.95,29940
2018/09/19,10:44:00,111.95,112.00,111.94,111.97,25265
2018/09/19,10:45:00,111.97,111.98,111.92,111.95,30671
2018/09/19,10:46:00,111.95,111.95,111.90,111.93,22248
2018/09/19,10:47:00,111.93,111.93,111.90,111.90,28559
2018/09/19,10:48:00,111.90,111.91,111.87,111.88,47295
2018/09/19,10:49:00,111.88,111.88,111.82,111.83,44134
2018/09/19,10:50:00,111.83,111.83,111.76,111.76,52943
2018/09/19,10:51:00,111.76,111.76,111.71,111.71,26460
2018/09/19,10:52:00,111.71,111.71,111.59,111.60,88123
2018/09/19,10:53:00,111.60,111.71,111.59,111.71,76625
2018/09/19,10:54:00,111.70,111.77,111.67,111.72,38258
2018/09/19,10:55:00,111.73,111.75,111.65,111.65,39184
2018/09/19,10:56:00,111.65,111.65,111.57,111.61,42406
2018/09/19,10:57:00,111.62,111.69,111.61,111.62,30304
2018/09/19,10:58:00,111.62,111.62,111.53,111.55,43381
2018/09/19,10:59:00,111.55,111.59,111.50,111.57,69100
2018/09/19,11:00:00,111.57,111.66,111.56,111.63,46276
2018/09/19,11:01:00,111.63,111.64,111.57,111.58,44079
2018/09/19,11:02:00,111.58,111.59,111.54,111.54,42786
2018/09/19,11:03:00,111.54,111.57,111.52,111.56,58419
2018/09/19,11:04:00,111.56,111.64,111.56,111.63,78784
2018/09/19,11:05:00,111.63,111.73,111.61,111.73,63149
2018/09/19,11:06:00,111.73,111.79,111.73,111.77,41275
2018/09/19,11:07:00,111.77,111.89,111.76,111.88,54508
2018/09/19,11:08:00,111.87,111.99,111.87,111.98,99996
2018/09/19,11:09:00,111.98,112.00,111.91,111.96,76679
2018/09/19,11:10:00,111.96,112.03,111.95,112.03,84878
2018/09/19,11:11:00,112.03,112.09,112.03,112.07,125855
2018/09/19,11:12:00,112.07,112.15,112.04,112.14,79206
2018/09/19,11:13:00,112.14,112.25,112.14,112.19,78066
2018/09/19,11:14:00,112.19,112.19,112.13,112.17,26144
2018/09/19,11:15:00,112.16,112.16,112.10,112.10,27831
2018/09/19,11:16:00,112.10,112.20,112.10,112.20,40298
2018/09/19,11:17:00,112.20,112.27,112.20,112.24,48243
2018/09/19,11:18:00,112.24,112.25,112.18,112.20,25231
2018/09/19,11:19:00,112.20,112.20,112.09,112.10,38440
2018/09/19,11:20:00,112.10,112.11,112.03,112.08,41594
2018/09/19,11:21:00,112.08,112.12,112.05,112.12,19769
2018/09/19,11:22:00,112.12,112.16,112.10,112.16,29170
2018/09/19,11:23:00,112.16,112.16,112.12,112.14,18851
2018/09/19,11:24:00,112.15,112.15,112.04,112.07,33925
2018/09/19,11:25:00,112.07,112.08,112.02,112.07,42507
2018/09/19,11:26:00,112.07,112.11,112.02,112.02,42340
2018/09/19,11:27:00,112.02,112.07,112.02,112.06,27846
2018/09/19,11:28:00,112.06,112.11,112.04,112.06,52546
2018/09/19,11:29:00,112.06,112.07,111.97,111.99,29187
2018/09/19,11:30:00,112.00,112.07,112.00,112.06,22970
2018/09/19,11:31:00,112.05,112.06,111.94,111.96,26007
2018/09/19,11:32:00,111.96,112.04,111.96,112.01,30329
2018/09/19,11:33:00,112.01,112.05,111.95,111.99,24893
2018/09/19,11:34:00,111.99,112.03,111.99,112.02,13242
2018/09/19,11:35:00,112.02,112.02,111.96,111.98,51143
2018/09/19,11:36:00,111.98,112.00,111.97,111.98,17636
2018/09/19,11:37:00,111.98,111.98,111.91,111.94,19674
2018/09/19,11:38:00,111.94,111.94,111.89,111.91,27784
2018/09/19,11:39:00,111.91,111.92,111.90,111.91,21965
2018/09/19,11:40:00,111.91,111.96,111.89,111.96,23550
2018/09/19,11:41:00,111.96,111.99,111.93,111.93,62142
2018/09/19,11:42:00,111.94,111.94,111.89,111.90,21738
2018/09/19,11:43:00,111.89,111.92,111.88,111.89,23081
2018/09/19,11:44:00,111.89,111.90,111.80,111.81,43609
2018/09/19,11:45:00,111.82,111.83,111.79,111.82,47514
2018/09/19,11:46:00,111.81,111.82,111.74,111.74,47547
2018/09/19,11:47:00,111.74,111.74,111.61,111.63,87403
2018/09/19,11:48:00,111.63,111.69,111.61,111.69,36054
2018/09/19,11:49:00,111.70,111.73,111.69,111.70,29897
2018/09/19,11:50:00,111.70,111.73,111.68,111.72,19902
2018/09/19,11:51:00,111.71,111.77,111.69,111.72,27165
2018/09/19,11:52:00,111.71,111.76,111.71,111.75,27364
2018/09/19,11:53:00,111.75,111.77,111.74,111.74,20420
2018/09/19,11:54:00,111.75,111.90,111.74,111.87,64402
2018/09/19,11:55:00,111.87,111.87,111.76,111.77,21443
2018/09/19,11:56:00,111.78,111.82,111.78,111.80,25432
2018/09/19,11:57:00,111.80,111.85,111.80,111.83,27964
2018/09/19,11:58:00,111.84,111.90,111.82,111.88,56451
2018/09/19,11:59:00,111.87,111.88,111.84,111.85,20832
2018/09/19,12:00:00,111.85,111.90,111.85,111.88,17899
2018/09/19,12:01:00,111.87,111.89,111.85,111.86,21775
2018/09/19,12:02:00,111.86,111.87,111.84,111.84,20968
2018/09/19,12:03:00,111.84,111.85,111.80,111.81,27897
2018/09/19,12:04:00,111.81,111.82,111.76,111.80,28013
2018/09/19,12:05:00,111.80,111.80,111.76,111.77,12258
2018/09/19,12:06:00,111.76,111.77,111.69,111.69,40119
2018/09/19,12:07:00,111.70,111.72,111.66,111.69,25772
2018/09/19,12:08:00,111.68,111.70,111.66,111.69,21025
2018/09/19,12:09:00,111.69,111.70,111.68,111.69,16838
2018/09/19,12:10:00,111.69,111.76,111.68,111.76,34088
2018/09/19,12:11:00,111.76,111.76,111.72,111.73,10948
2018/09/19,12:12:00,111.73,111.74,111.70,111.71,18445
2018/09/19,12:13:00,111.71,111.71,111.63,111.63,39015
2018/09/19,12:14:00,111.64,111.65,111.62,111.64,24494
2018/09/19,12:15:00,111.65,111.65,111.60,111.64,36034
2018/09/19,12:16:00,111.64,111.70,111.64,111.69,21011
2018/09/19,12:17:00,111.69,111.70,111.61,111.61,26993
2018/09/19,12:18:00,111.61,111.62,111.56,111.61,58141
2018/09/19,12:19:00,111.61,111.65,111.59,111.61,20967
2018/09/19,12:20:00,111.62,111.65,111.60,111.64,24446
2018/09/19,12:21:00,111.64,111.69,111.63,111.69,18577
2018/09/19,12:22:00,111.69,111.69,111.61,111.62,25515
2018/09/19,12:23:00,111.62,111.67,111.62,111.66,16827
2018/09/19,12:24:00,111.66,111.67,111.59,111.59,47582
2018/09/19,12:25:00,111.59,111.64,111.59,111.63,34160
2018/09/19,12:26:00,111.63,111.65,111.61,111.64,59478
2018/09/19,12:27:00,111.63,111.63,111.57,111.58,24320
2018/09/19,12:28:00,111.58,111.59,111.53,111.53,60842
2018/09/19,12:29:00,111.53,111.55,111.48,111.49,84546
2018/09/19,12:30:00,111.49,111.51,111.47,111.48,66723
2018/09/19,12:31:00,111.48,111.48,111.42,111.44,47704
2018/09/19,12:32:00,111.44,111.50,111.44,111.46,48165
2018/09/19,12:33:00,111.46,111.46,111.42,111.43,18867
2018/09/19,12:34:00,111.43,111.43,111.30,111.31,84766
2018/09/19,12:35:00,111.31,111.33,111.28,111.29,77531
2018/09/19,12:36:00,111.28,111.31,111.26,111.31,55275
2018/09/19,12:37:00,111.31,111.33,111.30,111.32,31214
2018/09/19,12:38:00,111.32,111.32,111.12,111.13,63946
2018/09/19,12:39:00,111.14,111.17,111.08,111.16,67052
2018/09/19,12:40:00,111.16,111.17,111.11,111.15,39565
2018/09/19,12:41:00,111.15,111.19,111.12,111.19,41522
2018/09/19,12:42:00,111.19,111.26,111.18,111.23,48986
2018/09/19,12:43:00,111.24,111.26,111.18,111.19,36054
2018/09/19,12:44:00,111.19,111.21,111.17,111.18,37908
2018/09/19,12:45:00,111.19,111.20,111.18,111.19,28247
2018/09/19,12:46:00,111.18,111.19,111.13,111.13,23633
2018/09/19,12:47:00,111.14,111.16,111.05,111.09,143702
2018/09/19,12:48:00,111.09,111.11,111.07,111.11,63101
2018/09/19,12:49:00,111.11,111.12,111.06,111.08,33466
2018/09/19,12:50:00,111.08,111.13,111.08,111.12,32392
2018/09/19,12:51:00,111.12,111.14,111.11,111.14,36907
2018/09/19,12:52:00,111.14,111.16,111.13,111.15,26425
2018/09/19,12:53:00,111.15,111.17,111.12,111.15,33490
2018/09/19,12:54:00,111.15,111.15,111.12,111.15,28167
2018/09/19,12:55:00,111.15,111.20,111.14,111.19,29089
2018/09/19,12:56:00,111.19,111.23,111.19,111.20,33412
2018/09/19,12:57:00,111.20,111.25,111.18,111.22,35742
2018/09/19,12:58:00,111.22,111.22,111.20,111.21,20198
2018/09/19,12:59:00,111.21,111.27,111.21,111.25,37409
2018/09/19,13:00:00,111.25,111.28,111.22,111.27,44485
2018/09/19,13:01:00,111.27,111.28,111.24,111.27,32535
2018/09/19,13:02:00,111.27,111.30,111.26,111.28,22189
2018/09/19,13:03:00,111.28,111.28,111.21,111.21,38504
2018/09/19,13:04:00,111.21,111.26,111.20,111.21,63398
2018/09/19,13:05:00,111.21,111.23,111.19,111.20,26117
2018/09/19,13:06:00,111.21,111.21,111.14,111.16,24931
2018/09/19,13:07:00,111.16,111.16,111.11,111.12,43388
2018/09/19,13:08:00,111.12,111.15,111.09,111.14,37753
2018/09/19,13:09:00,111.14,111.15,111.09,111.10,32491
2018/09/19,13:10:00,111.10,111.11,111.04,111.07,62004
2018/09/19,13:11:00,111.08,111.15,111.07,111.14,43390
2018/09/19,13:12:00,111.14,111.15,111.10,111.14,33173
2018/09/19,13:13:00,111.14,111.19,111.14,111.15,46713
2018/09/19,13:14:00,111.15,111.19,111.15,111.19,14759
2018/09/19,13:15:00,111.19,111.20,111.14,111.15,27236
2018/09/19,13:16:00,111.15,111.19,111.15,111.19,22093
2018/09/19,13:17:00,111.19,111.27,111.19,111.21,41381
2018/09/19,13:18:00,111.21,111.23,111.20,111.22,25378
2018/09/19,13:19:00,111.22,111.24,111.18,111.19,20579
2018/09/19,13:20:00,111.18,111.20,111.17,111.19,61740
2018/09/19,13:21:00,111.19,111.20,111.14,111.19,24861
2018/09/19,13:22:00,111.19,111.24,111.19,111.23,17909
2018/09/19,13:23:00,111.24,111.24,111.18,111.19,17537
2018/09/19,13:24:00,111.19,111.20,111.17,111.19,26292
2018/09/19,13:25:00,111.19,111.22,111.18,111.22,24252
2018/09/19,13:26:00,111.22,111.22,111.16,111.17,40240
2018/09/19,13:27:00,111.17,111.22,111.16,111.21,19668
2018/09/19,13:28:00,111.22,111.25,111.22,111.23,40737
2018/09/19,13:29:00,111.23,111.26,111.21,111.25,17324
2018/09/19,13:30:00,111.25,111.29,111.23,111.24,21843
2018/09/19,13:31:00,111.24,111.27,111.22,111.27,21086
2018/09/19,13:32:00,111.27,111.32,111.26,111.32,36994
2018/09/19,13:33:00,111.32,111.37,111.31,111.35,38107
2018/09/19,13:34:00,111.35,111.37,111.30,111.30,24196
2018/09/19,13:35:00,111.30,111.34,111.30,111.33,20080
2018/09/19,13:36:00,111.33,111.34,111.29,111.33,23870
2018/09/19,13:37:00,111.33,111.36,111.33,111.34,13614
2018/09/19,13:38:00,111.34,111.41,111.33,111.38,39084
2018/09/19,13:39:00,111.38,111.42,111.37,111.41,31850
2018/09/19,13:40:00,111.41,111.49,111.41,111.43,47136
2018/09/19,13:41:00,111.43,111.50,111.42,111.47,49102
2018/09/19,13:42:00,111.47,111.47,111.40,111.43,22904
2018/09/19,13:43:00,111.43,111.45,111.41,111.43,20083
2018/09/19,13:44:00,111.43,111.45,111.42,111.42,12757
2018/09/19,13:45:00,111.42,111.47,111.42,111.47,20172
2018/09/19,13:46:00,111.47,111.48,111.45,111.46,29443
2018/09/19,13:47:00,111.45,111.48,111.44,111.46,33211
2018/09/19,13:48:00,111.46,111.47,111.44,111.46,15177
2018/09/19,13:49:00,111.46,111.48,111.44,111.44,20161
2018/09/19,13:50:00,111.44,111.46,111.43,111.46,18124
2018/09/19,13:51:00,111.46,111.49,111.45,111.49,37104
2018/09/19,13:52:00,111.49,111.54,111.49,111.53,28939
2018/09/19,13:53:00,111.53,111.53,111.52,111.53,23211
2018/09/19,13:54:00,111.53,111.55,111.52,111.55,28125
2018/09/19,13:55:00,111.55,111.57,111.54,111.55,17439
2018/09/19,13:56:00,111.55,111.57,111.55,111.56,12861
2018/09/19,13:57:00,111.56,111.56,111.52,111.52,21708
2018/09/19,13:58:00,111.52,111.54,111.52,111.53,12492
2018/09/19,13:59:00,111.53,111.54,111.51,111.53,17377
2018/09/19,14:00:00,111.53,111.57,111.53,111.56,18896
2018/09/19,14:01:00,111.55,111.58,111.53,111.57,26957
2018/09/19,14:02:00,111.57,111.57,111.54,111.56,21586
2018/09/19,14:03:00,111.56,111.56,111.52,111.54,20272
2018/09/19,14:04:00,111.54,111.57,111.53,111.55,30809
2018/09/19,14:05:00,111.55,111.56,111.54,111.55,12934
2018/09/19,14:06:00,111.55,111.57,111.52,111.52,20763
2018/09/19,14:07:00,111.52,111.52,111.49,111.51,41643
2018/09/19,14:08:00,111.52,111.53,111.51,111.53,15366
2018/09/19,14:09:00,111.53,111.53,111.51,111.53,20516
2018/09/19,14:10:00,111.53,111.54,111.50,111.51,15464
2018/09/19,14:11:00,111.51,111.52,111.49,111.50,21693
2018/09/19,14:12:00,111.50,111.50,111.46,111.47,19378
2018/09/19,14:13:00,111.47,111.50,111.47,111.50,19636
2018/09/19,14:14:00,111.49,111.56,111.49,111.54,35164
2018/09/19,14:15:00,111.54,111.56,111.53,111.55,21808
2018/09/19,14:16:00,111.55,111.56,111.53,111.55,22036
2018/09/19,14:17:00,111.55,111.57,111.54,111.56,23229
2018/09/19,14:18:00,111.56,111.56,111.50,111.52,40591
2018/09/19,14:19:00,111.52,111.52,111.48,111.49,14561
2018/09/19,14:20:00,111.49,111.49,111.45,111.47,40887
2018/09/19,14:21:00,111.47,111.49,111.47,111.49,15881
2018/09/19,14:22:00,111.49,111.51,111.48,111.49,27078
2018/09/19,14:23:00,111.49,111.53,111.49,111.50,19047
2018/09/19,14:24:00,111.50,111.53,111.50,111.52,12607
2018/09/19,14:25:00,111.52,111.52,111.51,111.52,10874
2018/09/19,14:26:00,111.52,111.52,111.51,111.51,8741
2018/09/19,14:27:00,111.52,111.52,111.48,111.50,28360
2018/09/19,14:28:00,111.50,111.52,111.50,111.51,12648
2018/09/19,14:29:00,111.51,111.53,111.50,111.52,18640
2018/09/19,14:30:00,111.51,111.53,111.51,111.52,14327
2018/09/19,14:31:00,111.53,111.53,111.50,111.53,33581
2018/09/19,14:32:00,111.53,111.56,111.53,111.56,17068
2018/09/19,14:33:00,111.55,111.56,111.53,111.54,19678
2018/09/19,14:34:00,111.53,111.53,111.50,111.51,14422
2018/09/19,14:35:00,111.51,111.51,111.44,111.44,40052
2018/09/19,14:36:00,111.45,111.47,111.45,111.46,22227
2018/09/19,14:37:00,111.46,111.48,111.46,111.46,40260
2018/09/19,14:38:00,111.46,111.46,111.42,111.46,35873
2018/09/19,14:39:00,111.46,111.50,111.45,111.50,26195
2018/09/19,14:40:00,111.50,111.50,111.45,111.46,12324
2018/09/19,14:41:00,111.46,111.48,111.46,111.48,21155
2018/09/19,14:42:00,111.48,111.49,111.45,111.45,21784
2018/09/19,14:43:00,111.45,111.45,111.42,111.44,23494
2018/09/19,14:44:00,111.44,111.46,111.43,111.44,27057
2018/09/19,14:45:00,111.44,111.45,111.43,111.44,10818
2018/09/19,14:46:00,111.44,111.45,111.44,111.45,13728
2018/09/19,14:47:00,111.44,111.50,111.44,111.49,43753
2018/09/19,14:48:00,111.49,111.49,111.46,111.47,33698
2018/09/19,14:49:00,111.47,111.52,111.47,111.51,31113
2018/09/19,14:50:00,111.51,111.55,111.51,111.54,17039
2018/09/19,14:51:00,111.54,111.55,111.54,111.54,11799
2018/09/19,14:52:00,111.54,111.55,111.52,111.52,15952
2018/09/19,14:53:00,111.52,111.54,111.52,111.53,15315
2018/09/19,14:54:00,111.53,111.56,111.53,111.55,29273
2018/09/19,14:55:00,111.55,111.56,111.53,111.56,20982
2018/09/19,14:56:00,111.56,111.58,111.56,111.57,13494
2018/09/19,14:57:00,111.57,111.58,111.53,111.53,17538
2018/09/19,14:58:00,111.54,111.54,111.50,111.52,32957
2018/09/19,14:59:00,111.53,111.54,111.51,111.52,18580
2018/09/19,15:00:00,111.52,111.52,111.48,111.49,25604
2018/09/19,15:01:00,111.48,111.54,111.48,111.54,32806
2018/09/19,15:02:00,111.54,111.55,111.52,111.54,12645
2018/09/19,15:03:00,111.54,111.57,111.54,111.57,27342
2018/09/19,15:04:00,111.57,111.62,111.57,111.59,38449
2018/09/19,15:05:00,111.59,111.62,111.58,111.59,32997
2018/09/19,15:06:00,111.59,111.59,111.55,111.56,28901
2018/09/19,15:07:00,111.55,111.56,111.52,111.52,22795
2018/09/19,15:08:00,111.52,111.54,111.52,111.52,19304
2018/09/19,15:09:00,111.52,111.53,111.51,111.52,27991
2018/09/19,15:10:00,111.52,111.53,111.51,111.51,18410
2018/09/19,15:11:00,111.51,111.52,111.50,111.51,18311
2018/09/19,15:12:00,111.51,111.53,111.51,111.52,35229
2018/09/19,15:13:00,111.51,111.55,111.51,111.54,31233
2018/09/19,15:14:00,111.54,111.55,111.53,111.54,17020
2018/09/19,15:15:00,111.53,111.54,111.52,111.53,23837
2018/09/19,15:16:00,111.52,111.54,111.52,111.53,24103
2018/09/19,15:17:00,111.53,111.55,111.52,111.55,27044
2018/09/19,15:18:00,111.54,111.57,111.54,111.57,28451
2018/09/19,15:19:00,111.57,111.63,111.57,111.63,27161
2018/09/19,15:20:00,111.63,111.64,111.61,111.62,41880
2018/09/19,15:21:00,111.63,111.66,111.62,111.64,40960
2018/09/19,15:22:00,111.64,111.64,111.60,111.61,33894
2018/09/19,15:23:00,111.61,111.66,111.61,111.66,40610
2018/09/19,15:24:00,111.66,111.75,111.66,111.73,77702
2018/09/19,15:25:00,111.73,111.75,111.71,111.72,39897
2018/09/19,15:26:00,111.72,111.74,111.70,111.73,34997
2018/09/19,15:27:00,111.73,111.76,111.72,111.73,42318
2018/09/19,15:28:00,111.73,111.73,111.67,111.68,56581
2018/09/19,15:29:00,111.68,111.69,111.64,111.66,50560
2018/09/19,15:30:00,111.66,111.69,111.66,111.67,28812
2018/09/19,15:31:00,111.66,111.73,111.66,111.73,47170
2018/09/19,15:32:00,111.73,111.73,111.66,111.69,58603
2018/09/19,15:33:00,111.69,111.70,111.68,111.70,39971
2018/09/19,15:34:00,111.70,111.73,111.70,111.71,51798
2018/09/19,15:35:00,111.71,111.71,111.69,111.70,27342
2018/09/19,15:36:00,111.70,111.73,111.69,111.73,58603
2018/09/19,15:37:00,111.73,111.78,111.72,111.78,51013
2018/09/19,15:38:00,111.78,111.78,111.75,111.76,30020
2018/09/19,15:39:00,111.76,111.78,111.76,111.76,38939
2018/09/19,15:40:00,111.75,111.79,111.75,111.76,57896
2018/09/19,15:41:00,111.77,111.79,111.76,111.78,47281
2018/09/19,15:42:00,111.79,111.85,111.79,111.83,90457
2018/09/19,15:43:00,111.83,111.83,111.80,111.81,33495
2018/09/19,15:44:00,111.81,111.86,111.79,111.86,63491
2018/09/19,15:45:00,111.86,111.87,111.82,111.85,50903
2018/09/19,15:46:00,111.85,111.85,111.82,111.83,41581
2018/09/19,15:47:00,111.83,111.84,111.80,111.81,40442
2018/09/19,15:48:00,111.81,111.81,111.77,111.77,60187
2018/09/19,15:49:00,111.77,111.80,111.77,111.79,22977
2018/09/19,15:50:00,111.79,111.79,111.76,111.79,62277
2018/09/19,15:51:00,111.79,111.95,111.79,111.84,176534
2018/09/19,15:52:00,111.84,111.85,111.82,111.85,63370
2018/09/19,15:53:00,111.85,111.85,111.81,111.81,79903
2018/09/19,15:54:00,111.82,111.82,111.74,111.74,77130
2018/09/19,15:55:00,111.74,111.75,111.71,111.73,97148
2018/09/19,15:56:00,111.74,111.74,111.67,111.67,191915
2018/09/19,15:57:00,111.67,111.68,111.60,111.63,165437
2018/09/19,15:58:00,111.63,111.65,111.61,111.63,124702
2018/09/19,15:59:00,111.64,111.71,111.61,111.69,239077
2018/09/19,16:00:00,111.70,111.72,111.63,111.70,284712
2018/09/20,09:31:00,112.28,112.61,112.20,112.55,287275
2018/09/20,09:32:00,112.55,112.69,112.24,112.29,184636
2018/09/20,09:33:00,112.28,112.34,112.21,112.33,107463
2018/09/20,09:34:00,112.33,112.49,112.29,112.44,118838
2018/09/20,09:35:00,112.44,112.45,112.01,112.02,129599
2018/09/20,09:36:00,112.02,112.30,112.02,112.25,156073
2018/09/20,09:37:00,112.25,112.32,112.18,112.28,121953
2018/09/20,09:38:00,112.28,112.36,112.15,112.16,174417
2018/09/20,09:39:00,112.16,112.16,111.93,112.02,220358
2018/09/20,09:40:00,112.02,112.15,111.93,112.15,105433
2018/09/20,09:41:00,112.15,112.32,112.09,112.28,82425
2018/09/20,09:42:00,112.28,112.43,112.26,112.43,81115
2018/09/20,09:43:00,112.42,112.49,112.35,112.48,67848
2018/09/20,09:44:00,112.49,112.60,112.48,112.53,102584
2018/09/20,09:45:00,112.54,112.64,112.50,112.57,93209
2018/09/20,09:46:00,112.58,112.67,112.49,112.66,133230
2018/09/20,09:47:00,112.66,112.70,112.62,112.68,93119
2018/09/20,09:48:00,112.68,112.83,112.67,112.83,94713
2018/09/20,09:49:00,112.83,112.87,112.74,112.87,71818
2018/09/20,09:50:00,112.87,112.90,112.73,112.88,126262
2018/09/20,09:51:00,112.88,112.92,112.74,112.75,79412
2018/09/20,09:52:00,112.75,112.84,112.75,112.79,47552
2018/09/20,09:53:00,112.79,112.86,112.74,112.76,45549
2018/09/20,09:54:00,112.76,112.79,112.68,112.78,52983
2018/09/20,09:55:00,112.78,112.89,112.78,112.89,63907
2018/09/20,09:56:00,112.89,112.95,112.86,112.87,110724
2018/09/20,09:57:00,112.87,112.95,112.86,112.93,43640
2018/09/20,09:58:00,112.92,112.99,112.90,112.97,56262
2018/09/20,09:59:00,112.98,113.08,112.97,113.08,114107
2018/09/20,10:00:00,113.09,113.14,113.07,113.14,61099
2018/09/20,10:01:00,113.15,113.23,113.11,113.12,65463
2018/09/20,10:02:00,113.12,113.43,113.11,113.43,249085
2018/09/20,10:03:00,113.43,113.55,113.41,113.49,173732
2018/09/20,10:04:00,113.49,113.69,113.47,113.67,99041
2018/09/20,10:05:00,113.67,113.68,113.63,113.65,92391
2018/09/20,10:06:00,113.64,113.72,113.62,113.63,139427
2018/09/20,10:07:00,113.63,113.68,113.61,113.64,66089
2018/09/20,10:08:00,113.64,113.68,113.61,113.61,49389
2018/09/20,10:09:00,113.62,113.63,113.46,113.55,89232
2018/09/20,10:10:00,113.55,113.58,113.48,113.50,69706
2018/09/20,10:11:00,113.50,113.58,113.50,113.51,35777
2018/09/20,10:12:00,113.52,113.58,113.48,113.57,40196
2018/09/20,10:13:00,113.57,113.58,113.48,113.51,37323
2018/09/20,10:14:00,113.51,113.52,113.42,113.43,56792
2018/09/20,10:15:00,113.42,113.46,113.38,113.44,61661
2018/09/20,10:16:00,113.44,113.46,113.38,113.46,55500
2018/09/20,10:17:00,113.46,113.48,113.44,113.48,40162
2018/09/20,10:18:00,113.48,113.53,113.47,113.51,46687
2018/09/20,10:19:00,113.52,113.56,113.51,113.54,44414
2018/09/20,10:20:00,113.54,113.58,113.54,113.56,44095
2018/09/20,10:21:00,113.56,113.66,113.55,113.63,130416
2018/09/20,10:22:00,113.63,113.70,113.60,113.69,120232
2018/09/20,10:23:00,113.69,113.71,113.64,113.64,75450
2018/09/20,10:24:00,113.64,113.67,113.62,113.64,29355
2018/09/20,10:25:00,113.64,113.65,113.57,113.62,63521
2018/09/20,10:26:00,113.62,113.62,113.54,113.56,37769
2018/09/20,10:27:00,113.56,113.57,113.50,113.55,55955
2018/09/20,10:28:00,113.56,113.56,113.45,113.47,74350
2018/09/20,10:29:00,113.47,113.47,113.40,113.46,87097
2018/09/20,10:30:00,113.46,113.54,113.44,113.53,55698
2018/09/20,10:31:00,113.53,113.57,113.53,113.56,48283
2018/09/20,10:32:00,113.56,113.57,113.52,113.54,41656
2018/09/20,10:33:00,113.55,113.68,113.53,113.68,51524
2018/09/20,10:34:00,113.67,113.71,113.61,113.63,72349
2018/09/20,10:35:00,113.63,113.63,113.60,113.61,44586
2018/09/20,10:36:00,113.61,113.62,113.47,113.47,68209
2018/09/20,10:37:00,113.47,113.50,113.41,113.50,63980
2018/09/20,10:38:00,113.50,113.58,113.49,113.57,37544
2018/09/20,10:39:00,113.57,113.63,113.54,113.62,46150
2018/09/20,10:40:00,113.62,113.68,113.62,113.67,70281
2018/09/20,10:41:00,113.68,113.73,113.66,113.70,83044
2018/09/20,10:42:00,113.70,113.72,113.68,113.71,56031
2018/09/20,10:43:00,113.71,113.72,113.69,113.69,43377
2018/09/20,10:44:00,113.69,113.77,113.67,113.77,116012
2018/09/20,10:45:00,113.77,113.77,113.72,113.75,72468
2018/09/20,10:46:00,113.75,113.80,113.73,113.74,97703
2018/09/20,10:47:00,113.75,113.75,113.66,113.71,48650
2018/09/20,10:48:00,113.71,113.73,113.68,113.73,45253
2018/09/20,10:49:00,113.73,113.78,113.69,113.77,68436
2018/09/20,10:50:00,113.77,113.78,113.68,113.69,62905
2018/09/20,10:51:00,113.69,113.71,113.59,113.69,59022
2018/09/20,10:52:00,113.69,113.73,113.67,113.69,51313
2018/09/20,10:53:00,113.69,113.71,113.59,113.60,42984
2018/09/20,10:54:00,113.60,113.67,113.59,113.65,49295
2018/09/20,10:55:00,113.65,113.69,113.63,113.69,43854
2018/09/20,10:56:00,113.69,113.69,113.63,113.69,32382
2018/09/20,10:57:00,113.68,113.71,113.65,113.70,49660
2018/09/20,10:58:00,113.71,113.74,113.69,113.71,76961
2018/09/20,10:59:00,113.71,113.73,113.64,113.64,47600
2018/09/20,11:00:00,113.64,113.65,113.56,113.58,54665
2018/09/20,11:01:00,113.58,113.62,113.55,113.60,79073
2018/09/20,11:02:00,113.61,113.61,113.57,113.60,43987
2018/09/20,11:03:00,113.61,113.67,113.61,113.66,44202
2018/09/20,11:04:00,113.66,113.66,113.59,113.61,27105
2018/09/20,11:05:00,113.61,113.67,113.60,113.60,26272
2018/09/20,11:06:00,113.61,113.63,113.59,113.59,25502
2018/09/20,11:07:00,113.59,113.59,113.54,113.57,41609
2018/09/20,11:08:00,113.58,113.65,113.57,113.60,54058
2018/09/20,11:09:00,113.60,113.64,113.60,113.63,32019
2018/09/20,11:10:00,113.63,113.66,113.60,113.64,20499
2018/09/20,11:11:00,113.64,113.64,113.58,113.62,26963
2018/09/20,11:12:00,113.62,113.62,113.56,113.60,24608
2018/09/20,11:13:00,113.59,113.60,113.52,113.52,33328
2018/09/20,11:14:00,113.53,113.56,113.52,113.54,17750
2018/09/20,11:15:00,113.54,113.58,113.53,113.57,21651
2018/09/20,11:16:00,113.57,113.60,113.54,113.56,35474
2018/09/20,11:17:00,113.56,113.58,113.52,113.52,24475
2018/09/20,11:18:00,113.53,113.59,113.53,113.58,15081
2018/09/20,11:19:00,113.58,113.62,113.58,113.62,22720
2018/09/20,11:20:00,113.61,113.66,113.61,113.62,35949
2018/09/20,11:21:00,113.62,113.65,113.58,113.62,36798
2018/09/20,11:22:00,113.62,113.68,113.61,113.66,31357
2018/09/20,11:23:00,113.67,113.69,113.67,113.69,22569
2018/09/20,11:24:00,113.69,113.70,113.67,113.67,21283
2018/09/20,11:25:00,113.67,113.68,113.63,113.66,45298
2018/09/20,11:26:00,113.65,113.67,113.62,113.62,15463
2018/09/20,11:27:00,113.62,113.68,113.58,113.68,77019
2018/09/20,11:28:00,113.68,113.73,113.67,113.72,52828
2018/09/20,11:29:00,113.73,113.73,113.63,113.65,49439
2018/09/20,11:30:00,113.65,113.70,113.64,113.68,31087
2018/09/20,11:31:00,113.68,113.71,113.67,113.68,30529
2018/09/20,11:32:00,113.67,113.67,113.61,113.62,26183
2018/09/20,11:33:00,113.62,113.69,113.60,113.66,41009
2018/09/20,11:34:00,113.66,113.77,113.66,113.72,57538
2018/09/20,11:35:00,113.72,113.72,113.66,113.67,32821
2018/09/20,11:36:00,113.67,113.69,113.64,113.68,36671
2018/09/20,11:37:00,113.69,113.75,113.68,113.74,52006
2018/09/20,11:38:00,113.74,113.80,113.72,113.73,79253
2018/09/20,11:39:00,113.72,113.76,113.69,113.70,46348
2018/09/20,11:40:00,113.70,113.72,113.65,113.67,29621
2018/09/20,11:41:00,113.67,113.74,113.67,113.74,15697
2018/09/20,11:42:00,113.74,113.74,113.70,113.73,21006
2018/09/20,11:43:00,113.73,113.73,113.70,113.72,20315
2018/09/20,11:44:00,113.72,113.74,113.71,113.71,26694
2018/09/20,11:45:00,113.71,113.79,113.71,113.74,103333
2018/09/20,11:46:00,113.74,113.80,113.72,113.74,70554
2018/09/20,11:47:00,113.74,113.74,113.67,113.68,40160
2018/09/20,11:48:00,113.68,113.68,113.61,113.62,29719
2018/09/20,11:49:00,113.61,113.67,113.59,113.61,44105
2018/09/20,11:50:00,113.61,113.64,113.61,113.64,19445
2018/09/20,11:51:00,113.64,113.66,113.60,113.61,20181
2018/09/20,11:52:00,113.61,113.61,113.56,113.57,23675
2018/09/20,11:53:00,113.57,113.58,113.56,113.58,21948
2018/09/20,11:54:00,113.58,113.61,113.56,113.56,23393
2018/09/20,11:55:00,113.57,113.57,113.50,113.53,57313
2018/09/20,11:56:00,113.53,113.54,113.48,113.48,33649
2018/09/20,11:57:00,113.47,113.50,113.43,113.43,51290
2018/09/20,11:58:00,113.43,113.51,113.42,113.49,73893
2018/09/20,11:59:00,113.49,113.50,113.47,113.49,22833
2018/09/20,12:00:00,113.49,113.53,113.49,113.50,42762
2018/09/20,12:01:00,113.51,113.52,113.48,113.49,23678
2018/09/20,12:02:00,113.48,113.49,113.47,113.48,24284
2018/09/20,12:03:00,113.48,113.48,113.37,113.39,41063
2018/09/20,12:04:00,113.39,113.42,113.38,113.41,39645
2018/09/20,12:05:00,113.41,113.42,113.34,113.34,43829
2018/09/20,12:06:00,113.34,113.35,113.32,113.34,34277
2018/09/20,12:07:00,113.34,113.40,113.34,113.37,60689
2018/09/20,12:08:00,113.36,113.36,113.30,113.31,50577
2018/09/20,12:09:00,113.31,113.32,113.30,113.30,30425
2018/09/20,12:10:00,113.30,113.31,113.26,113.30,51695
2018/09/20,12:11:00,113.30,113.36,113.30,113.33,26470
2018/09/20,12:12:00,113.33,113.35,113.32,113.33,22655
2018/09/20,12:13:00,113.33,113.35,113.31,113.33,19451
2018/09/20,12:14:00,113.33,113.35,113.33,113.34,12945
2018/09/20,12:15:00,113.33,113.34,113.31,113.33,18364
2018/09/20,12:16:00,113.33,113.38,113.33,113.37,30756
2018/09/20,12:17:00,113.37,113.38,113.36,113.38,17509
2018/09/20,12:18:00,113.38,113.38,113.36,113.38,23566
2018/09/20,12:19:00,113.38,113.41,113.37,113.39,31081
2018/09/20,12:20:00,113.39,113.39,113.33,113.34,21449
2018/09/20,12:21:00,113.35,113.38,113.33,113.37,18432
2018/09/20,12:22:00,113.37,113.37,113.32,113.33,18515
2018/09/20,12:23:00,113.33,113.33,113.31,113.31,14772
2018/09/20,12:24:00,113.31,113.38,113.31,113.36,19376
2018/09/20,12:25:00,113.36,113.41,113.34,113.40,25143
2018/09/20,12:26:00,113.40,113.46,113.40,113.45,29579
2018/09/20,12:27:00,113.46,113.46,113.43,113.45,27539
2018/09/20,12:28:00,113.45,113.45,113.42,113.45,16304
2018/09/20,12:29:00,113.45,113.48,113.44,113.48,15989
2018/09/20,12:30:00,113.48,113.49,113.46,113.48,12982
2018/09/20,12:31:00,113.48,113.49,113.45,113.46,21476
2018/09/20,12:32:00,113.46,113.48,113.44,113.46,13396
2018/09/20,12:33:00,113.46,113.47,113.43,113.43,16940
2018/09/20,12:34:00,113.43,113.43,113.40,113.42,18136
2018/09/20,12:35:00,113.42,113.44,113.41,113.42,17540
2018/09/20,12:36:00,113.43,113.45,113.42,113.43,10499
2018/09/20,12:37:00,113.43,113.45,113.42,113.45,14997
2018/09/20,12:38:00,113.46,113.53,113.45,113.50,62637
2018/09/20,12:39:00,113.50,113.53,113.49,113.50,32462
2018/09/20,12:40:00,113.50,113.51,113.48,113.50,18854
2018/09/20,12:41:00,113.50,113.51,113.46,113.47,39061
2018/09/20,12:42:00,113.47,113.48,113.41,113.42,37546
2018/09/20,12:43:00,113.42,113.45,113.40,113.40,41422
2018/09/20,12:44:00,113.40,113.43,113.39,113.42,11671
2018/09/20,12:45:00,113.42,113.48,113.41,113.47,29498
2018/09/20,12:46:00,113.47,113.50,113.42,113.43,36988
2018/09/20,12:47:00,113.43,113.46,113.43,113.45,15886
2018/09/20,12:48:00,113.45,113.46,113.43,113.44,24153
2018/09/20,12:49:00,113.44,113.45,113.41,113.43,10864
2018/09/20,12:50:00,113.43,113.46,113.43,113.46,16282
2018/09/20,12:51:00,113.46,113.46,113.44,113.45,20193
2018/09/20,12:52:00,113.45,113.45,113.41,113.41,17510
2018/09/20,12:53:00,113.42,113.43,113.40,113.40,20278
2018/09/20,12:54:00,113.40,113.45,113.39,113.43,31899
2018/09/20,12:55:00,113.43,113.45,113.43,113.43,19491
2018/09/20,12:56:00,113.43,113.44,113.42,113.43,14608
2018/09/20,12:57:00,113.43,113.43,113.40,113.41,26516
2018/09/20,12:58:00,113.42,113.43,113.38,113.40,26375
2018/09/20,12:59:00,113.40,113.43,113.38,113.43,41957
2018/09/20,13:00:00,113.42,113.43,113.40,113.40,20785
2018/09/20,13:01:00,113.41,113.42,113.39,113.40,22911
2018/09/20,13:02:00,113.40,113.41,113.39,113.39,12922
2018/09/20,13:03:00,113.39,113.43,113.39,113.42,38041
2018/09/20,13:04:00,113.42,113.46,113.42,113.45,31131
2018/09/20,13:05:00,113.45,113.46,113.44,113.44,22321
2018/09/20,13:06:00,113.45,113.45,113.43,113.44,11860
2018/09/20,13:07:00,113.45,113.45,113.43,113.44,35139
2018/09/20,13:08:00,113.43,113.45,113.42,113.45,38772
2018/09/20,13:09:00,113.46,113.48,113.43,113.44,42364
2018/09/20,13:10:00,113.45,113.47,113.44,113.44,22715
2018/09/20,13:11:00,113.44,113.46,113.43,113.46,17230
2018/09/20,13:12:00,113.45,113.48,113.45,113.48,15803
2018/09/20,13:13:00,113.48,113.49,113.45,113.46,30180
2018/09/20,13:14:00,113.46,113.46,113.42,113.42,17468
2018/09/20,13:15:00,113.42,113.44,113.41,113.41,48271
2018/09/20,13:16:00,113.41,113.42,113.35,113.36,27932
2018/09/20,13:17:00,113.36,113.39,113.36,113.39,22351
2018/09/20,13:18:00,113.39,113.41,113.38,113.39,16965
2018/09/20,13:19:00,113.39,113.40,113.38,113.39,14819
2018/09/20,13:20:00,113.40,113.41,113.37,113.38,29891
2018/09/20,13:21:00,113.38,113.41,113.36,113.39,33896
2018/09/20,13:22:00,113.39,113.41,113.39,113.40,11229
2018/09/20,13:23:00,113.39,113.41,113.38,113.38,15906
2018/09/20,13:24:00,113.38,113.42,113.38,113.39,14632
2018/09/20,13:25:00,113.39,113.42,113.39,113.40,13903
2018/09/20,13:26:00,113.40,113.43,113.40,113.42,17968
2018/09/20,13:27:00,113.42,113.45,113.42,113.44,18415
2018/09/20,13:28:00,113.44,113.45,113.42,113.43,21200
2018/09/20,13:29:00,113.43,113.45,113.43,113.44,24327
2018/09/20,13:30:00,113.44,113.46,113.43,113.44,27696
2018/09/20,13:31:00,113.44,113.47,113.44,113.45,29851
2018/09/20,13:32:00,113.45,113.46,113.45,113.45,25147
2018/09/20,13:33:00,113.45,113.46,113.43,113.45,23741
2018/09/20,13:34:00,113.45,113.49,113.45,113.48,20418
2018/09/20,13:35:00,113.48,113.48,113.45,113.45,23322
2018/09/20,13:36:00,113.45,113.46,113.45,113.45,15247
2018/09/20,13:37:00,113.44,113.45,113.43,113.43,18310
2018/09/20,13:38:00,113.43,113.46,113.43,113.45,23360
2018/09/20,13:39:00,113.45,113.46,113.45,113.46,31767
2018/09/20,13:40:00,113.45,113.47,113.45,113.46,15725
2018/09/20,13:41:00,113.46,113.47,113.46,113.46,13519
2018/09/20,13:42:00,113.46,113.46,113.41,113.41,28677
2018/09/20,13:43:00,113.41,113.43,113.41,113.42,24152
2018/09/20,13:44:00,113.43,113.44,113.41,113.41,26693
2018/09/20,13:45:00,113.41,113.42,113.40,113.41,26670
2018/09/20,13:46:00,113.41,113.41,113.36,113.36,18237
2018/09/20,13:47:00,113.37,113.37,113.27,113.29,58370
2018/09/20,13:48:00,113.29,113.36,113.28,113.35,26477
2018/09/20,13:49:00,113.35,113.36,113.34,113.35,26668
2018/09/20,13:50:00,113.35,113.36,113.34,113.35,24880
2018/09/20,13:51:00,113.35,113.39,113.34,113.38,17828
2018/09/20,13:52:00,113.38,113.40,113.38,113.38,21895
2018/09/20,13:53:00,113.38,113.39,113.37,113.39,15905
2018/09/20,13:54:00,113.39,113.39,113.35,113.35,14995
2018/09/20,13:55:00,113.35,113.36,113.33,113.34,32157
2018/09/20,13:56:00,113.34,113.40,113.34,113.37,61393
2018/09/20,13:57:00,113.37,113.37,113.35,113.35,16964
2018/09/20,13:58:00,113.35,113.37,113.35,113.36,16124
2018/09/20,13:59:00,113.36,113.41,113.35,113.41,26338
2018/09/20,14:00:00,113.41,113.41,113.38,113.39,19215
2018/09/20,14:01:00,113.38,113.41,113.37,113.39,22405
2018/09/20,14:02:00,113.40,113.42,113.39,113.41,19538
2018/09/20,14:03:00,113.42,113.42,113.39,113.40,13585
2018/09/20,14:04:00,113.40,113.41,113.39,113.41,10926
2018/09/20,14:05:00,113.41,113.41,113.40,113.41,9401
2018/09/20,14:06:00,113.41,113.41,113.39,113.40,29716
2018/09/20,14:07:00,113.40,113.40,113.35,113.35,16258
2018/09/20,14:08:00,113.35,113.36,113.35,113.35,22365
2018/09/20,14:09:00,113.35,113.36,113.34,113.36,30587
2018/09/20,14:10:00,113.36,113.38,113.35,113.37,17591
2018/09/20,14:11:00,113.37,113.41,113.37,113.41,15399
2018/09/20,14:12:00,113.40,113.41,113.38,113.38,22223
2018/09/20,14:13:00,113.37,113.40,113.37,113.39,16115
2018/09/20,14:14:00,113.39,113.40,113.35,113.35,20790
2018/09/20,14:15:00,113.35,113.36,113.34,113.34,23203
2018/09/20,14:16:00,113.34,113.35,113.33,113.35,14214
2018/09/20,14:17:00,113.35,113.37,113.35,113.35,20712
2018/09/20,14:18:00,113.35,113.39,113.35,113.38,17268
2018/09/20,14:19:00,113.38,113.39,113.37,113.39,29298
2018/09/20,14:20:00,113.39,113.41,113.39,113.41,18938
2018/09/20,14:21:00,113.40,113.42,113.39,113.39,20111
2018/09/20,14:22:00,113.39,113.40,113.33,113.36,37461
2018/09/20,14:23:00,113.35,113.36,113.34,113.34,19696
2018/09/20,14:24:00,113.34,113.37,113.34,113.37,15190
2018/09/20,14:25:00,113.37,113.37,113.34,113.36,19486
2018/09/20,14:26:00,113.36,113.42,113.35,113.41,45865
2018/09/20,14:27:00,113.41,113.42,113.38,113.39,21128
2018/09/20,14:28:00,113.38,113.40,113.38,113.39,28790
2018/09/20,14:29:00,113.39,113.40,113.37,113.37,18171
2018/09/20,14:30:00,113.37,113.41,113.36,113.41,25465
2018/09/20,14:31:00,113.41,113.43,113.39,113.40,30605
2018/09/20,14:32:00,113.41,113.42,113.41,113.41,22883
2018/09/20,14:33:00,113.41,113.42,113.40,113.42,23962
2018/09/20,14:34:00,113.42,113.42,113.40,113.41,22678
2018/09/20,14:35:00,113.41,113.42,113.41,113.41,6022
2018/09/20,14:36:00,113.41,113.42,113.40,113.40,20697
2018/09/20,14:37:00,113.40,113.42,113.39,113.42,23182
2018/09/20,14:38:00,113.41,113.42,113.40,113.42,12347
2018/09/20,14:39:00,113.42,113.48,113.41,113.46,49573
2018/09/20,14:40:00,113.47,113.47,113.42,113.45,33702
2018/09/20,14:41:00,113.45,113.45,113.41,113.43,22313
2018/09/20,14:42:00,113.43,113.44,113.41,113.41,21726
2018/09/20,14:43:00,113.41,113.42,113.37,113.39,34259
2018/09/20,14:44:00,113.39,113.43,113.38,113.43,23356
2018/09/20,14:45:00,113.43,113.45,113.42,113.44,35669
2018/09/20,14:46:00,113.43,113.44,113.41,113.43,41755
2018/09/20,14:47:00,113.43,113.43,113.40,113.42,20871
2018/09/20,14:48:00,113.42,113.42,113.41,113.41,9016
2018/09/20,14:49:00,113.41,113.42,113.41,113.42,30780
2018/09/20,14:50:00,113.42,113.43,113.41,113.42,32958
2018/09/20,14:51:00,113.42,113.47,113.42,113.44,57019
2018/09/20,14:52:00,113.45,113.45,113.44,113.45,15486
2018/09/20,14:53:00,113.44,113.45,113.43,113.43,16408
2018/09/20,14:54:00,113.43,113.43,113.41,113.41,34238
2018/09/20,14:55:00,113.41,113.43,113.41,113.42,32914
2018/09/20,14:56:00,113.42,113.44,113.42,113.44,16798
2018/09/20,14:57:00,113.44,113.49,113.44,113.49,28973
2018/09/20,14:58:00,113.49,113.50,113.47,113.49,25833
2018/09/20,14:59:00,113.49,113.49,113.47,113.48,25356
2018/09/20,15:00:00,113.48,113.49,113.47,113.48,31535
2018/09/20,15:01:00,113.48,113.52,113.48,113.50,81298
2018/09/20,15:02:00,113.50,113.51,113.48,113.50,75521
2018/09/20,15:03:00,113.50,113.51,113.47,113.49,40382
2018/09/20,15:04:00,113.49,113.49,113.46,113.47,18865
2018/09/20,15:05:00,113.47,113.48,113.46,113.47,23440
2018/09/20,15:06:00,113.48,113.48,113.44,113.45,56264
2018/09/20,15:07:00,113.45,113.49,113.44,113.49,29441
2018/09/20,15:08:00,113.49,113.49,113.45,113.47,24298
2018/09/20,15:09:00,113.47,113.49,113.47,113.48,26960
2018/09/20,15:10:00,113.48,113.50,113.46,113.50,24033
2018/09/20,15:11:00,113.50,113.52,113.49,113.50,27900
2018/09/20,15:12:00,113.50,113.51,113.48,113.49,59810
2018/09/20,15:13:00,113.49,113.50,113.48,113.49,20640
2018/09/20,15:14:00,113.49,113.56,113.49,113.55,48254
2018/09/20,15:15:00,113.55,113.58,113.55,113.57,67586
2018/09/20,15:16:00,113.57,113.59,113.57,113.58,28559
2018/09/20,15:17:00,113.58,113.59,113.57,113.57,48288
2018/09/20,15:18:00,113.58,113.62,113.58,113.60,71748
2018/09/20,15:19:00,113.61,113.62,113.59,113.61,105367
2018/09/20,15:20:00,113.61,113.62,113.59,113.60,26888
2018/09/20,15:21:00,113.60,113.60,113.55,113.59,126709
2018/09/20,15:22:00,113.59,113.63,113.59,113.61,69976
2018/09/20,15:23:00,113.61,113.65,113.60,113.65,50721
2018/09/20,15:24:00,113.65,113.65,113.59,113.60,35983
2018/09/20,15:25:00,113.60,113.62,113.59,113.60,35660
2018/09/20,15:26:00,113.61,113.63,113.60,113.61,49053
2018/09/20,15:27:00,113.61,113.61,113.60,113.61,20904
2018/09/20,15:28:00,113.61,113.63,113.61,113.62,32684
2018/09/20,15:29:00,113.61,113.68,113.61,113.66,46568
2018/09/20,15:30:00,113.65,113.71,113.65,113.71,43410
2018/09/20,15:31:00,113.70,113.71,113.68,113.71,50480
2018/09/20,15:32:00,113.71,113.72,113.70,113.72,35752
2018/09/20,15:33:00,113.72,113.72,113.69,113.70,170650
2018/09/20,15:34:00,113.70,113.72,113.69,113.71,43975
2018/09/20,15:35:00,113.71,113.74,113.70,113.74,38492
2018/09/20,15:36:00,113.74,113.75,113.73,113.75,44836
2018/09/20,15:37:00,113.75,113.77,113.73,113.74,100573
2018/09/20,15:38:00,113.74,113.74,113.65,113.65,67456
2018/09/20,15:39:00,113.64,113.66,113.59,113.60,74863
2018/09/20,15:40:00,113.60,113.71,113.59,113.70,65765
2018/09/20,15:41:00,113.70,113.75,113.68,113.75,51979
2018/09/20,15:42:00,113.75,113.75,113.70,113.73,73664
2018/09/20,15:43:00,113.73,113.75,113.71,113.75,66313
2018/09/20,15:44:00,113.75,113.75,113.72,113.73,85452
2018/09/20,15:45:00,113.73,113.73,113.62,113.70,174921
2018/09/20,15:46:00,113.70,113.75,113.69,113.74,108381
2018/09/20,15:47:00,113.74,113.77,113.73,113.77,100409
2018/09/20,15:48:00,113.77,113.77,113.72,113.73,198104
2018/09/20,15:49:00,113.73,113.74,113.67,113.67,66286
2018/09/20,15:50:00,113.68,113.70,113.67,113.70,84719
2018/09/20,15:51:00,113.70,113.70,113.55,113.66,202107
2018/09/20,15:52:00,113.65,113.66,113.64,113.66,86068
2018/09/20,15:53:00,113.65,113.71,113.65,113.71,113069
2018/09/20,15:54:00,113.71,113.71,113.70,113.71,59491
2018/09/20,15:55:00,113.71,113.76,113.68,113.74,194140
2018/09/20,15:56:00,113.74,113.77,113.65,113.69,277915
2018/09/20,15:57:00,113.69,113.69,113.65,113.66,125299
2018/09/20,15:58:00,113.65,113.66,113.63,113.63,146569
2018/09/20,15:59:00,113.63,113.64,113.60,113.64,175372
2018/09/20,16:00:00,113.64,113.74,113.57,113.57,635065
2018/09/21,09:31:00,114.00,114.20,113.90,114.06,778547
2018/09/21,09:32:00,114.06,114.14,113.94,113.99,144538
2018/09/21,09:33:00,113.99,114.01,113.80,113.94,123021
2018/09/21,09:34:00,113.94,113.99,113.85,113.96,123377
2018/09/21,09:35:00,113.96,114.05,113.88,114.04,132492
2018/09/21,09:36:00,114.04,114.13,113.99,114.05,139705
2018/09/21,09:37:00,114.04,114.05,113.96,113.98,84625
2018/09/21,09:38:00,113.99,114.12,113.97,114.06,144821
2018/09/21,09:39:00,114.07,114.23,114.06,114.23,109523
2018/09/21,09:40:00,114.23,114.25,114.11,114.21,133766
2018/09/21,09:41:00,114.21,114.21,114.10,114.16,111613
2018/09/21,09:42:00,114.16,114.17,114.13,114.15,75758
2018/09/21,09:43:00,114.15,114.18,114.13,114.18,101571
2018/09/21,09:44:00,114.18,114.19,114.14,114.15,98313
2018/09/21,09:45:00,114.15,114.19,114.13,114.18,58442
2018/09/21,09:46:00,114.19,114.29,114.19,114.26,75827
2018/09/21,09:47:00,114.26,114.28,114.23,114.25,66408
2018/09/21,09:48:00,114.25,114.30,114.14,114.17,185253
2018/09/21,09:49:00,114.17,114.24,114.15,114.23,64371
2018/09/21,09:50:00,114.24,114.25,114.19,114.24,85148
2018/09/21,09:51:00,114.24,114.30,114.24,114.28,79184
2018/09/21,09:52:00,114.28,114.30,114.25,114.25,63514
2018/09/21,09:53:00,114.25,114.28,114.20,114.24,82588
2018/09/21,09:54:00,114.24,114.24,113.93,113.93,142299
2018/09/21,09:55:00,113.93,114.07,113.92,114.01,85158
2018/09/21,09:56:00,114.01,114.09,114.00,114.08,52979
2018/09/21,09:57:00,114.08,114.14,114.04,114.06,55336
2018/09/21,09:58:00,114.05,114.10,114.00,114.05,61260
2018/09/21,09:59:00,114.05,114.11,114.04,114.11,53446
2018/09/21,10:00:00,114.11,114.14,114.05,114.05,92642
2018/09/21,10:01:00,114.05,114.06,113.98,113.99,114527
2018/09/21,10:02:00,113.99,114.01,113.87,113.89,123529
2018/09/21,10:03:00,113.90,113.95,113.89,113.95,56515
2018/09/21,10:04:00,113.94,113.99,113.84,113.84,75816
2018/09/21,10:05:00,113.84,113.88,113.80,113.81,82352
2018/09/21,10:06:00,113.81,113.86,113.72,113.85,102303
2018/09/21,10:07:00,113.85,113.93,113.85,113.92,63921
2018/09/21,10:08:00,113.93,114.13,113.92,114.13,78691
2018/09/21,10:09:00,114.13,114.23,114.10,114.20,106818
2018/09/21,10:10:00,114.20,114.21,114.14,114.20,57714
2018/09/21,10:11:00,114.20,114.20,114.13,114.17,54593
2018/09/21,10:12:00,114.16,114.17,114.11,114.16,39742
2018/09/21,10:13:00,114.16,114.18,114.12,114.16,56847
2018/09/21,10:14:00,114.16,114.22,114.15,114.22,55102
2018/09/21,10:15:00,114.22,114.25,114.19,114.19,57340
2018/09/21,10:16:00,114.19,114.23,114.13,114.17,76680
2018/09/21,10:17:00,114.17,114.18,114.13,114.14,43654
2018/09/21,10:18:00,114.14,114.21,114.12,114.19,45491
2018/09/21,10:19:00,114.19,114.21,114.08,114.09,59794
2018/09/21,10:20:00,114.10,114.14,114.07,114.14,70620
2018/09/21,10:21:00,114.14,114.22,114.10,114.10,51132
2018/09/21,10:22:00,114.09,114.10,114.02,114.05,60446
2018/09/21,10:23:00,114.06,114.07,113.92,113.97,77609
2018/09/21,10:24:00,113.97,113.99,113.93,113.93,40723
2018/09/21,10:25:00,113.94,114.05,113.87,113.88,193921
2018/09/21,10:26:00,113.89,113.92,113.74,113.75,90429
2018/09/21,10:27:00,113.75,113.80,113.73,113.79,71905
2018/09/21,10:28:00,113.79,113.81,113.75,113.76,67151
2018/09/21,10:29:00,113.77,113.84,113.76,113.83,45522
2018/09/21,10:30:00,113.83,113.84,113.73,113.73,48724
2018/09/21,10:31:00,113.73,113.75,113.66,113.70,82120
2018/09/21,10:32:00,113.69,113.80,113.69,113.80,67451
2018/09/21,10:33:00,113.80,113.82,113.73,113.75,58699
2018/09/21,10:34:00,113.75,113.78,113.72,113.77,46004
2018/09/21,10:35:00,113.77,113.77,113.69,113.71,56518
2018/09/21,10:36:00,113.71,113.84,113.71,113.82,61186
2018/09/21,10:37:00,113.83,113.88,113.81,113.83,56717
2018/09/21,10:38:00,113.83,113.91,113.80,113.90,47631
2018/09/21,10:39:00,113.91,113.93,113.88,113.92,58226
2018/09/21,10:40:00,113.93,113.95,113.90,113.94,37585
2018/09/21,10:41:00,113.95,114.02,113.95,114.02,57504
2018/09/21,10:42:00,114.01,114.05,113.93,113.94,37340
2018/09/21,10:43:00,113.94,114.02,113.92,114.02,70976
2018/09/21,10:44:00,114.02,114.03,113.91,113.99,62655
2018/09/21,10:45:00,113.98,113.98,113.89,113.89,34706
2018/09/21,10:46:00,113.89,113.96,113.87,113.91,46892
2018/09/21,10:47:00,113.91,113.92,113.84,113.84,34067
2018/09/21,10:48:00,113.84,113.90,113.83,113.89,32404
2018/09/21,10:49:00,113.88,113.95,113.88,113.94,50446
2018/09/21,10:50:00,113.94,113.94,113.87,113.87,28733
2018/09/21,10:51:00,113.87,113.88,113.82,113.88,47382
2018/09/21,10:52:00,113.88,113.90,113.81,113.90,50287
2018/09/21,10:53:00,113.90,113.90,113.84,113.84,37427
2018/09/21,10:54:00,113.84,113.84,113.77,113.80,34333
2018/09/21,10:55:00,113.80,113.87,113.78,113.86,69457
2018/09/21,10:56:00,113.87,113.94,113.86,113.86,55192
2018/09/21,10:57:00,113.86,113.91,113.82,113.89,36779
2018/09/21,10:58:00,113.90,113.96,113.89,113.92,57699
2018/09/21,10:59:00,113.92,113.99,113.91,113.99,56960
2018/09/21,11:00:00,113.97,113.98,113.92,113.95,33602
2018/09/21,11:01:00,113.95,113.97,113.89,113.92,38198
2018/09/21,11:02:00,113.92,113.93,113.79,113.81,69016
2018/09/21,11:03:00,113.80,113.81,113.72,113.77,69959
2018/09/21,11:04:00,113.77,113.83,113.76,113.81,62187
2018/09/21,11:05:00,113.82,113.84,113.79,113.83,63753
2018/09/21,11:06:00,113.83,113.84,113.81,113.83,50231
2018/09/21,11:07:00,113.83,113.87,113.82,113.86,46667
2018/09/21,11:08:00,113.87,113.87,113.77,113.83,38734
2018/09/21,11:09:00,113.84,113.98,113.84,113.98,43343
2018/09/21,11:10:00,113.98,114.01,113.96,113.97,112260
2018/09/21,11:11:00,113.97,114.07,113.96,114.07,60730
2018/09/21,11:12:00,114.07,114.12,114.07,114.09,41396
2018/09/21,11:13:00,114.09,114.11,114.04,114.07,45274
2018/09/21,11:14:00,114.08,114.08,114.04,114.04,35147
2018/09/21,11:15:00,114.05,114.06,114.03,114.05,16783
2018/09/21,11:16:00,114.05,114.07,114.02,114.06,28772
2018/09/21,11:17:00,114.06,114.11,114.06,114.10,30982
2018/09/21,11:18:00,114.10,114.11,114.04,114.07,72690
2018/09/21,11:19:00,114.07,114.10,114.07,114.08,23396
2018/09/21,11:20:00,114.08,114.10,114.07,114.10,57137
2018/09/21,11:21:00,114.09,114.15,114.09,114.14,46534
2018/09/21,11:22:00,114.14,114.16,114.11,114.15,43977
2018/09/21,11:23:00,114.15,114.15,114.10,114.10,22963
2018/09/21,11:24:00,114.10,114.14,114.09,114.14,47768
2018/09/21,11:25:00,114.14,114.16,114.12,114.14,43637
2018/09/21,11:26:00,114.14,114.20,114.13,114.18,270661
2018/09/21,11:27:00,114.19,114.24,114.17,114.24,55713
2018/09/21,11:28:00,114.24,114.25,114.21,114.23,61806
2018/09/21,11:29:00,114.23,114.27,114.21,114.25,50156
2018/09/21,11:30:00,114.25,114.28,114.23,114.27,32798
2018/09/21,11:31:00,114.27,114.30,114.26,114.28,74326
2018/09/21,11:32:00,114.28,114.29,114.25,114.28,38012
2018/09/21,11:33:00,114.28,114.29,114.26,114.26,55554
2018/09/21,11:34:00,114.26,114.29,114.26,114.28,35138
2018/09/21,11:35:00,114.28,114.29,114.27,114.28,33775
2018/09/21,11:36:00,114.27,114.28,114.25,114.25,42628
2018/09/21,11:37:00,114.26,114.26,114.23,114.24,44842
2018/09/21,11:38:00,114.24,114.27,114.23,114.27,48288
2018/09/21,11:39:00,114.26,114.29,114.25,114.28,55909
2018/09/21,11:40:00,114.28,114.30,114.28,114.29,65891
2018/09/21,11:41:00,114.29,114.30,114.27,114.29,97031
2018/09/21,11:42:00,114.29,114.30,114.24,114.25,57899
2018/09/21,11:43:00,114.25,114.25,114.20,114.20,36764
2018/09/21,11:44:00,114.21,114.23,114.19,114.23,30959
2018/09/21,11:45:00,114.23,114.28,114.22,114.26,30017
2018/09/21,11:46:00,114.26,114.30,114.24,114.29,57730
2018/09/21,11:47:00,114.29,114.32,114.29,114.30,101265
2018/09/21,11:48:00,114.30,114.36,114.29,114.33,111919
2018/09/21,11:49:00,114.33,114.40,114.33,114.39,110932
2018/09/21,11:50:00,114.39,114.44,114.38,114.40,76455
2018/09/21,11:51:00,114.40,114.40,114.35,114.35,31222
2018/09/21,11:52:00,114.35,114.38,114.35,114.36,19568
2018/09/21,11:53:00,114.36,114.38,114.33,114.36,30727
2018/09/21,11:54:00,114.36,114.36,114.32,114.35,30430
2018/09/21,11:55:00,114.35,114.43,114.35,114.42,28084
2018/09/21,11:56:00,114.42,114.45,114.39,114.40,43506
2018/09/21,11:57:00,114.40,114.41,114.39,114.41,23065
2018/09/21,11:58:00,114.41,114.44,114.40,114.43,41501
2018/09/21,11:59:00,114.43,114.44,114.32,114.33,59314
2018/09/21,12:00:00,114.33,114.43,114.32,114.43,46373
2018/09/21,12:01:00,114.43,114.49,114.42,114.48,55735
2018/09/21,12:02:00,114.48,114.49,114.46,114.48,55190
2018/09/21,12:03:00,114.48,114.49,114.42,114.42,39668
2018/09/21,12:04:00,114.42,114.44,114.37,114.37,34945
2018/09/21,12:05:00,114.38,114.40,114.35,114.40,45619
2018/09/21,12:06:00,114.40,114.43,114.40,114.43,42218
2018/09/21,12:07:00,114.43,114.44,114.40,114.43,39064
2018/09/21,12:08:00,114.43,114.44,114.40,114.44,16948
2018/09/21,12:09:00,114.44,114.51,114.44,114.50,92000
2018/09/21,12:10:00,114.50,114.51,114.48,114.50,42136
2018/09/21,12:11:00,114.50,114.55,114.47,114.54,88274
2018/09/21,12:12:00,114.55,114.55,114.48,114.50,58055
2018/09/21,12:13:00,114.50,114.51,114.48,114.50,35714
2018/09/21,12:14:00,114.50,114.51,114.49,114.50,37286
2018/09/21,12:15:00,114.50,114.51,114.47,114.47,37443
2018/09/21,12:16:00,114.46,114.48,114.45,114.46,30641
2018/09/21,12:17:00,114.46,114.47,114.44,114.46,30914
2018/09/21,12:18:00,114.46,114.46,114.43,114.46,28902
2018/09/21,12:19:00,114.46,114.48,114.44,114.47,38371
2018/09/21,12:20:00,114.46,114.50,114.46,114.50,35317
2018/09/21,12:21:00,114.50,114.51,114.40,114.41,67347
2018/09/21,12:22:00,114.41,114.46,114.41,114.44,30262
2018/09/21,12:23:00,114.45,114.45,114.41,114.41,15643
2018/09/21,12:24:00,114.41,114.42,114.36,114.41,25395
2018/09/21,12:25:00,114.41,114.44,114.41,114.42,24315
2018/09/21,12:26:00,114.42,114.43,114.33,114.33,45494
2018/09/21,12:27:00,114.33,114.37,114.33,114.35,19412
2018/09/21,12:28:00,114.36,114.37,114.35,114.35,40896
2018/09/21,12:29:00,114.35,114.51,114.35,114.37,199279
2018/09/21,12:30:00,114.36,114.40,114.32,114.33,57175
2018/09/21,12:31:00,114.34,114.36,114.18,114.18,86826
2018/09/21,12:32:00,114.18,114.25,114.17,114.23,58505
2018/09/21,12:33:00,114.23,114.24,114.18,114.19,46944
2018/09/21,12:34:00,114.19,114.19,114.16,114.17,33540
2018/09/21,12:35:00,114.17,114.20,114.17,114.18,30840
2018/09/21,12:36:00,114.19,114.21,114.18,114.19,24817
2018/09/21,12:37:00,114.19,114.20,114.11,114.12,49001
2018/09/21,12:38:00,114.13,114.20,114.12,114.20,41700
2018/09/21,12:39:00,114.20,114.26,114.19,114.26,43135
2018/09/21,12:40:00,114.26,114.27,114.24,114.26,23857
2018/09/21,12:41:00,114.26,114.26,114.19,114.21,30485
2018/09/21,12:42:00,114.21,114.24,114.18,114.20,56184
2018/09/21,12:43:00,114.20,114.26,114.20,114.26,27924
2018/09/21,12:44:00,114.26,114.30,114.26,114.29,29871
2018/09/21,12:45:00,114.29,114.29,114.24,114.26,33336
2018/09/21,12:46:00,114.24,114.27,114.22,114.26,31946
2018/09/21,12:47:00,114.27,114.35,114.26,114.34,24253
2018/09/21,12:48:00,114.35,114.39,114.34,114.37,52852
2018/09/21,12:49:00,114.37,114.42,114.36,114.42,48117
2018/09/21,12:50:00,114.41,114.42,114.40,114.41,25092
2018/09/21,12:51:00,114.42,114.43,114.41,114.42,25042
2018/09/21,12:52:00,114.42,114.44,114.38,114.39,74719
2018/09/21,12:53:00,114.39,114.40,114.35,114.39,31122
2018/09/21,12:54:00,114.39,114.42,114.39,114.42,21450
2018/09/21,12:55:00,114.43,114.44,114.40,114.41,22792
2018/09/21,12:56:00,114.41,114.41,114.38,114.39,29795
2018/09/21,12:57:00,114.39,114.39,114.33,114.33,42018
2018/09/21,12:58:00,114.34,114.35,114.28,114.28,39941
2018/09/21,12:59:00,114.28,114.30,114.26,114.28,48571
2018/09/21,13:00:00,114.28,114.30,114.27,114.30,33103
2018/09/21,13:01:00,114.30,114.30,114.27,114.30,43015
2018/09/21,13:02:00,114.29,114.30,114.28,114.30,41768
2018/09/21,13:03:00,114.30,114.30,114.28,114.29,40420
2018/09/21,13:04:00,114.29,114.31,114.29,114.30,29590
2018/09/21,13:05:00,114.30,114.34,114.29,114.34,27985
2018/09/21,13:06:00,114.33,114.38,114.31,114.38,35732
2018/09/21,13:07:00,114.38,114.39,114.34,114.36,26980
2018/09/21,13:08:00,114.36,114.36,114.34,114.36,54044
2018/09/21,13:09:00,114.35,114.36,114.33,114.34,21486
2018/09/21,13:10:00,114.34,114.34,114.32,114.34,25130
2018/09/21,13:11:00,114.34,114.35,114.33,114.35,20275
2018/09/21,13:12:00,114.35,114.35,114.29,114.30,44552
2018/09/21,13:13:00,114.30,114.35,114.27,114.33,28695
2018/09/21,13:14:00,114.34,114.34,114.27,114.27,27525
2018/09/21,13:15:00,114.27,114.28,114.24,114.24,34380
2018/09/21,13:16:00,114.24,114.27,114.23,114.26,44455
2018/09/21,13:17:00,114.26,114.28,114.25,114.27,26218
2018/09/21,13:18:00,114.27,114.29,114.25,114.26,20284
2018/09/21,13:19:00,114.27,114.28,114.25,114.28,21813
2018/09/21,13:20:00,114.29,114.29,114.27,114.29,13999
2018/09/21,13:21:00,114.29,114.29,114.25,114.28,20414
2018/09/21,13:22:00,114.28,114.29,114.27,114.28,22415
2018/09/21,13:23:00,114.28,114.29,114.26,114.28,31335
2018/09/21,13:24:00,114.28,114.31,114.27,114.30,25837
2018/09/21,13:25:00,114.31,114.34,114.31,114.31,25608
2018/09/21,13:26:00,114.32,114.32,114.25,114.26,31890
2018/09/21,13:27:00,114.26,114.27,114.22,114.27,30749
2018/09/21,13:28:00,114.26,114.29,114.23,114.28,30127
2018/09/21,13:29:00,114.28,114.30,114.26,114.28,23874
2018/09/21,13:30:00,114.28,114.29,114.26,114.27,30015
2018/09/21,13:31:00,114.27,114.29,114.25,114.25,29012
2018/09/21,13:32:00,114.26,114.29,114.26,114.29,28279
2018/09/21,13:33:00,114.29,114.31,114.28,114.31,20829
2018/09/21,13:34:00,114.31,114.36,114.30,114.34,26883
2018/09/21,13:35:00,114.34,114.35,114.32,114.33,17458
2018/09/21,13:36:00,114.33,114.34,114.32,114.32,18300
2018/09/21,13:37:00,114.32,114.32,114.24,114.24,36734
2018/09/21,13:38:00,114.24,114.29,114.24,114.28,23704
2018/09/21,13:39:00,114.28,114.31,114.28,114.29,14479
2018/09/21,13:40:00,114.30,114.33,114.30,114.32,15257
2018/09/21,13:41:00,114.32,114.36,114.32,114.35,17566
2018/09/21,13:42:00,114.35,114.35,114.33,114.34,10717
2018/09/21,13:43:00,114.35,114.35,114.32,114.33,21363
2018/09/21,13:44:00,114.33,114.35,114.31,114.31,23949
2018/09/21,13:45:00,114.32,114.35,114.31,114.35,19634
2018/09/21,13:46:00,114.34,114.35,114.33,114.34,15072
2018/09/21,13:47:00,114.34,114.36,114.33,114.33,32594
2018/09/21,13:48:00,114.33,114.34,114.31,114.33,21578
2018/09/21,13:49:00,114.33,114.35,114.32,114.35,12613
2018/09/21,13:50:00,114.35,114.35,114.31,114.33,42801
2018/09/21,13:51:00,114.33,114.36,114.32,114.35,49463
2018/09/21,13:52:00,114.35,114.39,114.35,114.37,30596
2018/09/21,13:53:00,114.37,114.38,114.34,114.36,43998
2018/09/21,13:54:00,114.36,114.42,114.36,114.42,44163
2018/09/21,13:55:00,114.42,114.46,114.42,114.46,39802
2018/09/21,13:56:00,114.46,114.49,114.45,114.45,241077
2018/09/21,13:57:00,114.45,114.45,114.41,114.41,26016
2018/09/21,13:58:00,114.40,114.41,114.34,114.37,62336
2018/09/21,13:59:00,114.37,114.37,114.34,114.37,47548
2018/09/21,14:00:00,114.37,114.37,114.34,114.36,16397
2018/09/21,14:01:00,114.36,114.36,114.33,114.36,24417
2018/09/21,14:02:00,114.36,114.37,114.30,114.31,17792
2018/09/21,14:03:00,114.31,114.31,114.27,114.28,30631
2018/09/21,14:04:00,114.28,114.29,114.25,114.26,22101
2018/09/21,14:05:00,114.26,114.27,114.21,114.22,32210
2018/09/21,14:06:00,114.22,114.24,114.18,114.19,36662
2018/09/21,14:07:00,114.19,114.23,114.19,114.21,20852
2018/09/21,14:08:00,114.22,114.23,114.19,114.19,25323
2018/09/21,14:09:00,114.19,114.20,114.18,114.18,38320
2018/09/21,14:10:00,114.18,114.19,114.15,114.18,48946
2018/09/21,14:11:00,114.18,114.25,114.18,114.22,31208
2018/09/21,14:12:00,114.22,114.24,114.21,114.22,25463
2018/09/21,14:13:00,114.22,114.23,114.17,114.18,34910
2018/09/21,14:14:00,114.18,114.19,114.10,114.10,155173
2018/09/21,14:15:00,114.10,114.12,113.96,113.98,114088
2018/09/21,14:16:00,113.98,114.02,113.98,114.02,56312
2018/09/21,14:17:00,114.03,114.07,114.02,114.06,50036
2018/09/21,14:18:00,114.06,114.07,113.99,114.00,97944
2018/09/21,14:19:00,113.99,114.01,113.98,113.98,58797
2018/09/21,14:20:00,113.99,114.00,113.98,113.99,42151
2018/09/21,14:21:00,113.99,114.04,113.98,114.03,25290
2018/09/21,14:22:00,114.03,114.05,114.01,114.03,30139
2018/09/21,14:23:00,114.03,114.05,114.02,114.03,25723
2018/09/21,14:24:00,114.03,114.05,114.01,114.02,26153
2018/09/21,14:25:00,114.02,114.03,113.99,113.99,24401
2018/09/21,14:26:00,113.99,114.03,113.99,114.03,34116
2018/09/21,14:27:00,114.03,114.06,114.01,114.05,33805
2018/09/21,14:28:00,114.05,114.17,114.05,114.17,90198
2018/09/21,14:29:00,114.17,114.17,114.14,114.15,23567
2018/09/21,14:30:00,114.14,114.19,114.14,114.19,29180
2018/09/21,14:31:00,114.19,114.20,114.17,114.19,25715
2018/09/21,14:32:00,114.19,114.21,114.19,114.20,21705
2018/09/21,14:33:00,114.20,114.21,114.19,114.20,27715
2018/09/21,14:34:00,114.20,114.24,114.19,114.22,29699
2018/09/21,14:35:00,114.23,114.23,114.21,114.22,22594
2018/09/21,14:36:00,114.22,114.23,114.20,114.21,23899
2018/09/21,14:37:00,114.20,114.25,114.20,114.25,37203
2018/09/21,14:38:00,114.25,114.25,114.22,114.24,30092
2018/09/21,14:39:00,114.23,114.25,114.23,114.25,22169
2018/09/21,14:40:00,114.25,114.29,114.25,114.26,38419
2018/09/21,14:41:00,114.26,114.26,114.22,114.23,28370
2018/09/21,14:42:00,114.22,114.23,114.19,114.20,50142
2018/09/21,14:43:00,114.20,114.24,114.19,114.22,50762
2018/09/21,14:44:00,114.22,114.23,114.13,114.14,62606
2018/09/21,14:45:00,114.14,114.15,114.10,114.11,30282
2018/09/21,14:46:00,114.12,114.14,114.10,114.12,44931
2018/09/21,14:47:00,114.12,114.15,114.12,114.14,21575
2018/09/21,14:48:00,114.13,114.20,114.13,114.14,163047
2018/09/21,14:49:00,114.15,114.16,114.12,114.13,31229
2018/09/21,14:50:00,114.12,114.16,114.12,114.13,24490
2018/09/21,14:51:00,114.12,114.13,114.11,114.12,50923
2018/09/21,14:52:00,114.12,114.15,114.12,114.14,25479
2018/09/21,14:53:00,114.14,114.15,114.12,114.14,99463
2018/09/21,14:54:00,114.15,114.15,114.10,114.12,101715
2018/09/21,14:55:00,114.12,114.13,114.11,114.13,93078
2018/09/21,14:56:00,114.13,114.14,114.11,114.14,48193
2018/09/21,14:57:00,114.15,114.18,114.15,114.16,24044
2018/09/21,14:58:00,114.16,114.17,114.13,114.14,29917
2018/09/21,14:59:00,114.14,114.15,114.13,114.14,16066
2018/09/21,15:00:00,114.14,114.15,114.13,114.13,32403
2018/09/21,15:01:00,114.13,114.15,114.11,114.12,100800
2018/09/21,15:02:00,114.12,114.12,114.05,114.06,55570
2018/09/21,15:03:00,114.06,114.07,114.04,114.06,35094
2018/09/21,15:04:00,114.06,114.07,114.03,114.05,46258
2018/09/21,15:05:00,114.05,114.05,113.98,113.98,73918
2018/09/21,15:06:00,113.99,114.02,113.99,114.01,61692
2018/09/21,15:07:00,114.01,114.03,114.00,114.02,63094
2018/09/21,15:08:00,114.02,114.03,113.94,113.94,62557
2018/09/21,15:09:00,113.94,113.96,113.93,113.94,39368
2018/09/21,15:10:00,113.94,113.95,113.91,113.94,56438
2018/09/21,15:11:00,113.94,113.96,113.94,113.95,38563
2018/09/21,15:12:00,113.95,113.96,113.88,113.91,62116
2018/09/21,15:13:00,113.92,113.95,113.88,113.95,79279
2018/09/21,15:14:00,113.95,113.96,113.93,113.94,44327
2018/09/21,15:15:00,113.94,113.95,113.88,113.89,58541
2018/09/21,15:16:00,113.89,113.90,113.83,113.85,40136
2018/09/21,15:17:00,113.85,113.87,113.83,113.85,59393
2018/09/21,15:18:00,113.84,113.85,113.77,113.80,70873
2018/09/21,15:19:00,113.80,113.83,113.79,113.83,52234
2018/09/21,15:20:00,113.83,113.83,113.79,113.79,24525
2018/09/21,15:21:00,113.79,113.84,113.79,113.83,61082
2018/09/21,15:22:00,113.83,113.88,113.83,113.87,41159
2018/09/21,15:23:00,113.87,113.91,113.87,113.91,49796
2018/09/21,15:24:00,113.91,113.93,113.86,113.86,60224
2018/09/21,15:25:00,113.86,113.90,113.86,113.90,39883
2018/09/21,15:26:00,113.89,113.90,113.84,113.86,119782
2018/09/21,15:27:00,113.85,113.86,113.85,113.85,25192
2018/09/21,15:28:00,113.85,113.90,113.81,113.84,139153
2018/09/21,15:29:00,113.84,113.86,113.78,113.79,77131
2018/09/21,15:30:00,113.78,113.80,113.73,113.77,75509
2018/09/21,15:31:00,113.77,113.77,113.73,113.75,76122
2018/09/21,15:32:00,113.74,113.75,113.72,113.72,59798
2018/09/21,15:33:00,113.72,113.75,113.71,113.75,66192
2018/09/21,15:34:00,113.75,113.78,113.72,113.76,130982
2018/09/21,15:35:00,113.76,113.76,113.73,113.76,83289
2018/09/21,15:36:00,113.76,113.76,113.69,113.71,89476
2018/09/21,15:37:00,113.71,113.73,113.71,113.72,47884
2018/09/21,15:38:00,113.72,113.73,113.72,113.73,47282
2018/09/21,15:39:00,113.73,113.78,113.72,113.76,181915
2018/09/21,15:40:00,113.76,113.77,113.74,113.77,43203
2018/09/21,15:41:00,113.77,113.78,113.66,113.68,143119
2018/09/21,15:42:00,113.68,113.69,113.67,113.69,42560
2018/09/21,15:43:00,113.69,113.69,113.67,113.68,78468
2018/09/21,15:44:00,113.68,113.69,113.67,113.68,73139
2018/09/21,15:45:00,113.68,113.68,113.58,113.59,230947
2018/09/21,15:46:00,113.59,113.69,113.59,113.63,181279
2018/09/21,15:47:00,113.63,113.66,113.63,113.64,89080
2018/09/21,15:48:00,113.64,113.64,113.57,113.58,165500
2018/09/21,15:49:00,113.58,113.59,113.56,113.56,109859
2018/09/21,15:50:00,113.56,113.57,113.52,113.54,132300
2018/09/21,15:51:00,113.55,114.08,113.51,113.94,774277
2018/09/21,15:52:00,113.94,113.94,113.89,113.94,238835
2018/09/21,15:53:00,113.94,114.03,113.93,114.03,278545
2018/09/21,15:54:00,114.03,114.03,113.95,113.99,293565
2018/09/21,15:55:00,113.99,114.01,113.91,113.91,326677
2018/09/21,15:56:00,113.91,113.92,113.80,113.82,552007
2018/09/21,15:57:00,113.82,113.86,113.82,113.85,287224
2018/09/21,15:58:00,113.85,113.85,113.78,113.80,432452
2018/09/21,15:59:00,113.81,113.92,113.74,113.92,524891
2018/09/21,16:00:00,113.95,115.25,113.82,114.26,2159534
2018/09/24,09:31:00,113.03,113.40,113.01,113.20,510964
2018/09/24,09:32:00,113.20,113.21,112.81,113.01,207583
2018/09/24,09:33:00,113.01,113.03,112.62,112.62,186936
2018/09/24,09:34:00,112.62,112.66,112.40,112.44,211334
2018/09/24,09:35:00,112.41,112.54,112.24,112.30,258038
2018/09/24,09:36:00,112.32,112.40,112.25,112.37,133054
2018/09/24,09:37:00,112.38,112.39,112.22,112.25,159392
2018/09/24,09:38:00,112.25,112.64,112.24,112.60,136341
2018/09/24,09:39:00,112.60,112.61,112.41,112.46,93660
2018/09/24,09:40:00,112.45,112.59,112.41,112.56,99966
2018/09/24,09:41:00,112.56,112.69,112.47,112.49,140166
2018/09/24,09:42:00,112.49,112.63,112.49,112.63,82508
2018/09/24,09:43:00,112.63,112.70,112.53,112.60,114815
2018/09/24,09:44:00,112.60,112.66,112.56,112.61,119182
2018/09/24,09:45:00,112.62,112.79,112.61,112.68,121222
2018/09/24,09:46:00,112.68,112.83,112.68,112.71,112347
2018/09/24,09:47:00,112.71,112.84,112.69,112.84,134364
2018/09/24,09:48:00,112.84,112.85,112.72,112.78,93605
2018/09/24,09:49:00,112.78,112.89,112.74,112.88,76273
2018/09/24,09:50:00,112.89,113.02,112.86,113.00,184743
2018/09/24,09:51:00,113.00,113.10,112.99,113.04,96755
2018/09/24,09:52:00,113.04,113.10,112.96,113.08,98182
2018/09/24,09:53:00,113.09,113.17,113.04,113.17,58676
2018/09/24,09:54:00,113.17,113.30,113.14,113.25,110770
2018/09/24,09:55:00,113.25,113.34,113.23,113.25,82895
2018/09/24,09:56:00,113.25,113.39,113.24,113.35,53400
2018/09/24,09:57:00,113.35,113.62,113.35,113.60,120280
2018/09/24,09:58:00,113.59,113.67,113.58,113.59,59520
2018/09/24,09:59:00,113.59,113.62,113.49,113.61,146401
2018/09/24,10:00:00,113.61,113.67,113.59,113.65,81445
2018/09/24,10:01:00,113.66,113.69,113.58,113.64,84773
2018/09/24,10:02:00,113.64,113.67,113.55,113.57,86386
2018/09/24,10:03:00,113.57,113.61,113.54,113.59,88712
2018/09/24,10:04:00,113.60,113.78,113.59,113.78,119082
2018/09/24,10:05:00,113.79,113.81,113.72,113.73,71137
2018/09/24,10:06:00,113.74,113.84,113.68,113.84,69406
2018/09/24,10:07:00,113.83,114.00,113.82,113.99,92969
2018/09/24,10:08:00,113.99,114.02,113.83,113.83,137446
2018/09/24,10:09:00,113.84,113.88,113.76,113.78,88685
2018/09/24,10:10:00,113.78,113.83,113.76,113.82,84401
2018/09/24,10:11:00,113.83,113.92,113.80,113.92,68813
2018/09/24,10:12:00,113.92,113.95,113.87,113.94,57053
2018/09/24,10:13:00,113.94,113.96,113.86,113.89,74528
2018/09/24,10:14:00,113.89,113.96,113.89,113.93,65427
2018/09/24,10:15:00,113.93,113.99,113.90,113.98,94656
2018/09/24,10:16:00,113.98,114.07,113.98,114.01,73185
2018/09/24,10:17:00,114.01,114.06,113.96,113.97,49012
2018/09/24,10:18:00,113.97,114.02,113.96,113.99,39935
2018/09/24,10:19:00,113.99,114.00,113.91,113.96,46783
2018/09/24,10:20:00,113.96,114.01,113.95,113.99,44819
2018/09/24,10:21:00,114.00,114.00,113.91,113.97,39391
2018/09/24,10:22:00,113.97,114.00,113.93,113.93,49968
2018/09/24,10:23:00,113.93,113.93,113.82,113.85,39408
2018/09/24,10:24:00,113.85,113.89,113.81,113.89,43057
2018/09/24,10:25:00,113.88,113.90,113.77,113.77,44094
2018/09/24,10:26:00,113.77,113.83,113.70,113.83,82840
2018/09/24,10:27:00,113.83,113.93,113.83,113.86,106090
2018/09/24,10:28:00,113.86,113.89,113.76,113.83,74106
2018/09/24,10:29:00,113.83,113.87,113.80,113.82,132360
2018/09/24,10:30:00,113.82,113.83,113.77,113.83,43604
2018/09/24,10:31:00,113.82,113.87,113.70,113.74,50264
2018/09/24,10:32:00,113.75,113.95,113.72,113.91,67514
2018/09/24,10:33:00,113.90,113.94,113.83,113.84,56619
2018/09/24,10:34:00,113.83,113.96,113.83,113.96,49278
2018/09/24,10:35:00,113.96,114.05,113.92,113.96,93239
2018/09/24,10:36:00,113.96,114.02,113.89,114.02,49594
2018/09/24,10:37:00,114.02,114.12,114.01,114.09,61365
2018/09/24,10:38:00,114.09,114.13,114.06,114.08,38553
2018/09/24,10:39:00,114.08,114.09,113.74,113.86,175190
2018/09/24,10:40:00,113.85,113.85,113.73,113.74,63726
2018/09/24,10:41:00,113.74,113.76,113.57,113.68,93463
2018/09/24,10:42:00,113.68,113.89,113.68,113.87,55004
2018/09/24,10:43:00,113.88,113.88,113.77,113.80,36659
2018/09/24,10:44:00,113.80,113.82,113.69,113.79,36847
2018/09/24,10:45:00,113.79,113.88,113.72,113.72,40936
2018/09/24,10:46:00,113.72,113.75,113.66,113.75,35548
2018/09/24,10:47:00,113.75,113.85,113.66,113.83,36591
2018/09/24,10:48:00,113.83,113.88,113.76,113.83,35420
2018/09/24,10:49:00,113.82,113.82,113.65,113.72,40675
2018/09/24,10:50:00,113.72,113.76,113.59,113.64,41155
2018/09/24,10:51:00,113.64,113.75,113.64,113.67,35372
2018/09/24,10:52:00,113.68,113.73,113.63,113.68,64527
2018/09/24,10:53:00,113.68,113.73,113.65,113.67,34511
2018/09/24,10:54:00,113.68,113.75,113.66,113.73,39936
2018/09/24,10:55:00,113.74,113.74,113.63,113.64,35651
2018/09/24,10:56:00,113.62,113.85,113.61,113.82,55449
2018/09/24,10:57:00,113.82,113.84,113.77,113.77,56982
2018/09/24,10:58:00,113.77,113.77,113.69,113.74,38109
2018/09/24,10:59:00,113.74,113.84,113.73,113.74,47950
2018/09/24,11:00:00,113.74,113.85,113.74,113.85,38123
2018/09/24,11:01:00,113.85,113.93,113.77,113.78,47173
2018/09/24,11:02:00,113.79,113.85,113.77,113.82,23269
2018/09/24,11:03:00,113.82,113.87,113.81,113.83,22817
2018/09/24,11:04:00,113.83,113.86,113.76,113.78,21884
2018/09/24,11:05:00,113.78,113.81,113.73,113.81,29720
2018/09/24,11:06:00,113.81,113.92,113.80,113.88,64386
2018/09/24,11:07:00,113.88,113.92,113.87,113.89,56487
2018/09/24,11:08:00,113.88,113.98,113.88,113.95,45717
2018/09/24,11:09:00,113.96,113.96,113.93,113.96,51675
2018/09/24,11:10:00,113.96,113.97,113.93,113.93,51611
2018/09/24,11:11:00,113.93,113.94,113.81,113.87,61403
2018/09/24,11:12:00,113.87,113.89,113.79,113.81,38278
2018/09/24,11:13:00,113.81,114.03,113.79,114.00,92716
2018/09/24,11:14:00,114.00,114.06,113.98,114.06,50666
2018/09/24,11:15:00,114.06,114.09,114.03,114.04,58809
2018/09/24,11:16:00,114.05,114.10,114.04,114.07,30762
2018/09/24,11:17:00,114.08,114.09,114.00,114.06,34715
2018/09/24,11:18:00,114.06,114.08,114.05,114.05,25174
2018/09/24,11:19:00,114.05,114.17,114.05,114.15,56638
2018/09/24,11:20:00,114.15,114.24,114.15,114.24,46419
2018/09/24,11:21:00,114.24,114.32,114.22,114.28,59569
2018/09/24,11:22:00,114.28,114.45,114.27,114.43,79095
2018/09/24,11:23:00,114.44,114.50,114.42,114.43,63936
2018/09/24,11:24:00,114.43,114.43,114.37,114.37,28306
2018/09/24,11:25:00,114.37,114.44,114.34,114.44,39960
2018/09/24,11:26:00,114.44,114.57,114.44,114.55,86510
2018/09/24,11:27:00,114.56,114.56,114.45,114.46,36142
2018/09/24,11:28:00,114.46,114.46,114.36,114.39,87315
2018/09/24,11:29:00,114.39,114.43,114.35,114.36,35615
2018/09/24,11:30:00,114.36,114.40,114.36,114.40,38528
2018/09/24,11:31:00,114.40,114.49,114.40,114.45,47479
2018/09/24,11:32:00,114.46,114.48,114.43,114.43,30336
2018/09/24,11:33:00,114.43,114.47,114.37,114.47,41130
2018/09/24,11:34:00,114.47,114.50,114.47,114.49,72647
2018/09/24,11:35:00,114.49,114.54,114.46,114.54,64901
2018/09/24,11:36:00,114.53,114.54,114.44,114.51,102935
2018/09/24,11:37:00,114.51,114.52,114.48,114.49,40490
2018/09/24,11:38:00,114.49,114.49,114.43,114.45,61271
2018/09/24,11:39:00,114.46,114.51,114.45,114.50,94018
2018/09/24,11:40:00,114.50,114.51,114.47,114.49,25081
2018/09/24,11:41:00,114.49,114.51,114.45,114.47,27062
2018/09/24,11:42:00,114.48,114.51,114.47,114.49,17927
2018/09/24,11:43:00,114.48,114.49,114.45,114.49,28824
2018/09/24,11:44:00,114.49,114.49,114.45,114.47,36446
2018/09/24,11:45:00,114.47,114.47,114.43,114.44,30833
2018/09/24,11:46:00,114.43,114.47,114.43,114.46,17219
2018/09/24,11:47:00,114.46,114.50,114.45,114.47,26979
2018/09/24,11:48:00,114.47,114.50,114.46,114.48,56197
2018/09/24,11:49:00,114.48,114.51,114.47,114.50,35867
2018/09/24,11:50:00,114.49,114.51,114.45,114.46,40191
2018/09/24,11:51:00,114.46,114.48,114.43,114.44,24894
2018/09/24,11:52:00,114.44,114.45,114.43,114.44,22831
2018/09/24,11:53:00,114.44,114.51,114.44,114.50,76082
2018/09/24,11:54:00,114.50,114.51,114.46,114.48,28015
2018/09/24,11:55:00,114.48,114.48,114.45,114.47,25650
2018/09/24,11:56:00,114.47,114.48,114.40,114.42,29097
2018/09/24,11:57:00,114.41,114.42,114.40,114.42,12531
2018/09/24,11:58:00,114.42,114.48,114.42,114.45,18829
2018/09/24,11:59:00,114.45,114.47,114.45,114.46,23553
2018/09/24,12:00:00,114.46,114.51,114.46,114.49,22327
2018/09/24,12:01:00,114.49,114.49,114.46,114.46,26426
2018/09/24,12:02:00,114.46,114.47,114.42,114.47,24724
2018/09/24,12:03:00,114.47,114.48,114.46,114.48,19936
2018/09/24,12:04:00,114.48,114.54,114.48,114.50,68954
2018/09/24,12:05:00,114.49,114.50,114.48,114.48,12946
2018/09/24,12:06:00,114.48,114.51,114.46,114.47,47723
2018/09/24,12:07:00,114.47,114.49,114.44,114.48,23885
2018/09/24,12:08:00,114.48,114.48,114.33,114.35,37523
2018/09/24,12:09:00,114.34,114.37,114.31,114.34,20391
2018/09/24,12:10:00,114.35,114.36,114.26,114.30,39337
2018/09/24,12:11:00,114.30,114.32,114.25,114.32,21229
2018/09/24,12:12:00,114.32,114.36,114.31,114.36,25600
2018/09/24,12:13:00,114.36,114.36,114.32,114.32,19959
2018/09/24,12:14:00,114.32,114.33,114.27,114.28,26478
2018/09/24,12:15:00,114.28,114.31,114.24,114.24,32873
2018/09/24,12:16:00,114.24,114.31,114.23,114.28,36431
2018/09/24,12:17:00,114.28,114.29,114.25,114.27,23473
2018/09/24,12:18:00,114.27,114.29,114.25,114.29,18377
2018/09/24,12:19:00,114.28,114.29,114.25,114.27,32653
2018/09/24,12:20:00,114.27,114.31,114.25,114.30,24536
2018/09/24,12:21:00,114.30,114.31,114.25,114.26,30221
2018/09/24,12:22:00,114.26,114.28,114.25,114.25,25210
2018/09/24,12:23:00,114.25,114.30,114.25,114.28,20815
2018/09/24,12:24:00,114.28,114.31,114.27,114.28,27843
2018/09/24,12:25:00,114.29,114.30,114.27,114.30,45457
2018/09/24,12:26:00,114.29,114.30,114.25,114.26,21880
2018/09/24,12:27:00,114.25,114.27,114.24,114.25,24186
2018/09/24,12:28:00,114.25,114.28,114.25,114.26,20680
2018/09/24,12:29:00,114.26,114.29,114.26,114.29,52843
2018/09/24,12:30:00,114.29,114.31,114.28,114.29,35723
2018/09/24,12:31:00,114.29,114.29,114.26,114.27,23336
2018/09/24,12:32:00,114.27,114.29,114.24,114.25,40043
2018/09/24,12:33:00,114.26,114.26,114.23,114.25,19024
2018/09/24,12:34:00,114.25,114.25,114.21,114.21,51749
2018/09/24,12:35:00,114.21,114.22,114.17,114.19,39593
2018/09/24,12:36:00,114.19,114.23,114.17,114.22,28039
2018/09/24,12:37:00,114.22,114.25,114.22,114.24,19724
2018/09/24,12:38:00,114.23,114.25,114.21,114.22,62310
2018/09/24,12:39:00,114.22,114.22,114.17,114.17,9643
2018/09/24,12:40:00,114.17,114.20,114.17,114.20,25625
2018/09/24,12:41:00,114.20,114.20,114.16,114.18,19920
2018/09/24,12:42:00,114.18,114.20,114.15,114.18,34908
2018/09/24,12:43:00,114.18,114.25,114.17,114.25,24191
2018/09/24,12:44:00,114.25,114.28,114.24,114.26,26470
2018/09/24,12:45:00,114.26,114.29,114.24,114.29,31851
2018/09/24,12:46:00,114.28,114.29,114.25,114.25,35283
2018/09/24,12:47:00,114.25,114.25,114.20,114.23,22550
2018/09/24,12:48:00,114.23,114.34,114.23,114.30,54621
2018/09/24,12:49:00,114.30,114.32,114.28,114.28,14748
2018/09/24,12:50:00,114.28,114.29,114.24,114.28,36083
2018/09/24,12:51:00,114.28,114.32,114.27,114.27,19381
2018/09/24,12:52:00,114.27,114.27,114.13,114.15,52304
2018/09/24,12:53:00,114.15,114.16,114.12,114.14,38366
2018/09/24,12:54:00,114.14,114.14,114.10,114.11,14147
2018/09/24,12:55:00,114.11,114.11,114.07,114.09,36623
2018/09/24,12:56:00,114.09,114.11,114.05,114.10,41610
2018/09/24,12:57:00,114.10,114.10,114.03,114.04,24850
2018/09/24,12:58:00,114.04,114.10,114.04,114.10,15735
2018/09/24,12:59:00,114.10,114.12,114.10,114.12,19062
2018/09/24,13:00:00,114.11,114.16,114.10,114.15,141621
2018/09/24,13:01:00,114.15,114.24,114.15,114.23,22156
2018/09/24,13:02:00,114.22,114.23,114.18,114.19,31397
2018/09/24,13:03:00,114.20,114.20,114.15,114.18,19596
2018/09/24,13:04:00,114.18,114.18,114.14,114.15,25853
2018/09/24,13:05:00,114.15,114.16,114.12,114.13,19504
2018/09/24,13:06:00,114.13,114.19,114.12,114.19,19910
2018/09/24,13:07:00,114.19,114.24,114.18,114.24,35846
2018/09/24,13:08:00,114.24,114.25,114.23,114.24,33202
2018/09/24,13:09:00,114.24,114.28,114.23,114.28,51777
2018/09/24,13:10:00,114.28,114.30,114.27,114.29,52067
2018/09/24,13:11:00,114.28,114.29,114.26,114.27,37448
2018/09/24,13:12:00,114.27,114.30,114.26,114.30,33939
2018/09/24,13:13:00,114.30,114.30,114.28,114.29,58987
2018/09/24,13:14:00,114.29,114.29,114.28,114.29,18054
2018/09/24,13:15:00,114.29,114.29,114.27,114.28,39448
2018/09/24,13:16:00,114.27,114.29,114.26,114.26,29266
2018/09/24,13:17:00,114.26,114.29,114.26,114.28,12865
2018/09/24,13:18:00,114.28,114.37,114.28,114.36,57512
2018/09/24,13:19:00,114.36,114.42,114.36,114.41,32952
2018/09/24,13:20:00,114.40,114.44,114.40,114.42,29332
2018/09/24,13:21:00,114.42,114.43,114.38,114.40,21001
2018/09/24,13:22:00,114.40,114.43,114.39,114.43,30058
2018/09/24,13:23:00,114.43,114.49,114.42,114.46,43722
2018/09/24,13:24:00,114.47,114.47,114.45,114.46,51407
2018/09/24,13:25:00,114.47,114.48,114.46,114.47,11910
2018/09/24,13:26:00,114.47,114.48,114.43,114.45,27137
2018/09/24,13:27:00,114.44,114.45,114.42,114.42,16549
2018/09/24,13:28:00,114.43,114.43,114.41,114.42,47629
2018/09/24,13:29:00,114.42,114.43,114.41,114.42,20237
2018/09/24,13:30:00,114.42,114.43,114.42,114.43,17207
2018/09/24,13:31:00,114.43,114.50,114.42,114.49,45136
2018/09/24,13:32:00,114.49,114.50,114.48,114.49,20182
2018/09/24,13:33:00,114.49,114.51,114.48,114.49,35442
2018/09/24,13:34:00,114.49,114.49,114.46,114.47,11301
2018/09/24,13:35:00,114.47,114.47,114.44,114.46,23894
2018/09/24,13:36:00,114.46,114.47,114.43,114.46,36081
2018/09/24,13:37:00,114.45,114.46,114.45,114.46,14590
2018/09/24,13:38:00,114.46,114.49,114.45,114.48,28143
2018/09/24,13:39:00,114.48,114.52,114.48,114.52,43446
2018/09/24,13:40:00,114.52,114.54,114.51,114.53,83810
2018/09/24,13:41:00,114.53,114.54,114.50,114.53,32641
2018/09/24,13:42:00,114.54,114.54,114.51,114.53,51934
2018/09/24,13:43:00,114.53,114.68,114.52,114.62,90420
2018/09/24,13:44:00,114.62,114.68,114.62,114.68,42971
2018/09/24,13:45:00,114.68,114.68,114.60,114.62,37626
2018/09/24,13:46:00,114.62,114.65,114.62,114.64,70840
2018/09/24,13:47:00,114.64,114.64,114.61,114.64,44189
2018/09/24,13:48:00,114.64,114.70,114.64,114.69,22564
2018/09/24,13:49:00,114.69,114.70,114.67,114.68,32004
2018/09/24,13:50:00,114.68,114.69,114.66,114.67,31583
2018/09/24,13:51:00,114.67,114.68,114.65,114.67,32931
2018/09/24,13:52:00,114.67,114.67,114.60,114.61,29514
2018/09/24,13:53:00,114.60,114.67,114.60,114.65,41680
2018/09/24,13:54:00,114.65,114.66,114.63,114.64,34038
2018/09/24,13:55:00,114.64,114.65,114.61,114.64,22653
2018/09/24,13:56:00,114.64,114.67,114.62,114.66,17284
2018/09/24,13:57:00,114.66,114.68,114.64,114.64,23731
2018/09/24,13:58:00,114.65,114.66,114.58,114.60,48171
2018/09/24,13:59:00,114.60,114.61,114.58,114.60,24245
2018/09/24,14:00:00,114.59,114.65,114.59,114.61,34915
2018/09/24,14:01:00,114.61,114.67,114.61,114.67,24361
2018/09/24,14:02:00,114.67,114.67,114.64,114.65,23437
2018/09/24,14:03:00,114.65,114.67,114.64,114.64,23681
2018/09/24,14:04:00,114.64,114.64,114.58,114.59,36808
2018/09/24,14:05:00,114.59,114.60,114.55,114.55,42480
2018/09/24,14:06:00,114.55,114.57,114.54,114.56,27528
2018/09/24,14:07:00,114.56,114.57,114.52,114.53,22955
2018/09/24,14:08:00,114.53,114.55,114.52,114.53,25718
2018/09/24,14:09:00,114.52,114.54,114.51,114.52,13931
2018/09/24,14:10:00,114.52,114.54,114.51,114.51,25631
2018/09/24,14:11:00,114.51,114.55,114.51,114.55,25860
2018/09/24,14:12:00,114.55,114.57,114.53,114.56,18033
2018/09/24,14:13:00,114.56,114.58,114.55,114.56,17101
2018/09/24,14:14:00,114.56,114.58,114.55,114.57,15378
2018/09/24,14:15:00,114.57,114.59,114.56,114.58,20540
2018/09/24,14:16:00,114.58,114.59,114.56,114.57,15329
2018/09/24,14:17:00,114.57,114.57,114.54,114.54,16016
2018/09/24,14:18:00,114.55,114.55,114.51,114.51,25808
2018/09/24,14:19:00,114.51,114.53,114.51,114.52,14586
2018/09/24,14:20:00,114.52,114.53,114.51,114.51,15935
2018/09/24,14:21:00,114.51,114.51,114.44,114.44,33018
2018/09/24,14:22:00,114.44,114.47,114.44,114.46,11338
2018/09/24,14:23:00,114.46,114.47,114.46,114.46,14598
2018/09/24,14:24:00,114.46,114.49,114.46,114.48,44168
2018/09/24,14:25:00,114.49,114.49,114.46,114.47,35504
2018/09/24,14:26:00,114.47,114.50,114.46,114.50,30300
2018/09/24,14:27:00,114.50,114.54,114.50,114.54,25911
2018/09/24,14:28:00,114.54,114.55,114.51,114.52,45291
2018/09/24,14:29:00,114.51,114.53,114.51,114.53,24179
2018/09/24,14:30:00,114.53,114.54,114.52,114.54,41795
2018/09/24,14:31:00,114.53,114.55,114.52,114.55,40021
2018/09/24,14:32:00,114.55,114.57,114.55,114.56,16698
2018/09/24,14:33:00,114.56,114.62,114.56,114.60,48088
2018/09/24,14:34:00,114.60,114.61,114.56,114.56,39131
2018/09/24,14:35:00,114.56,114.57,114.55,114.57,22284
2018/09/24,14:36:00,114.57,114.58,114.54,114.54,25219
2018/09/24,14:37:00,114.54,114.58,114.53,114.57,26362
2018/09/24,14:38:00,114.57,114.60,114.57,114.60,23025
2018/09/24,14:39:00,114.60,114.60,114.56,114.57,29774
2018/09/24,14:40:00,114.57,114.57,114.54,114.55,13998
2018/09/24,14:41:00,114.55,114.56,114.53,114.55,52614
2018/09/24,14:42:00,114.55,114.59,114.54,114.59,18301
2018/09/24,14:43:00,114.59,114.59,114.57,114.59,23472
2018/09/24,14:44:00,114.59,114.60,114.58,114.59,19321
2018/09/24,14:45:00,114.58,114.58,114.54,114.55,33836
2018/09/24,14:46:00,114.55,114.60,114.55,114.58,20880
2018/09/24,14:47:00,114.57,114.58,114.56,114.58,108621
2018/09/24,14:48:00,114.58,114.60,114.58,114.58,17521
2018/09/24,14:49:00,114.58,114.58,114.55,114.55,15164
2018/09/24,14:50:00,114.56,114.56,114.51,114.53,18522
2018/09/24,14:51:00,114.53,114.53,114.48,114.49,18494
2018/09/24,14:52:00,114.49,114.54,114.49,114.53,21265
2018/09/24,14:53:00,114.53,114.56,114.53,114.53,24592
2018/09/24,14:54:00,114.53,114.54,114.53,114.54,9314
2018/09/24,14:55:00,114.54,114.58,114.54,114.58,26997
2018/09/24,14:56:00,114.58,114.59,114.54,114.54,22878
2018/09/24,14:57:00,114.54,114.54,114.51,114.54,15855
2018/09/24,14:58:00,114.53,114.58,114.53,114.57,28072
2018/09/24,14:59:00,114.57,114.57,114.52,114.52,22894
2018/09/24,15:00:00,114.53,114.53,114.48,114.49,17350
2018/09/24,15:01:00,114.49,114.49,114.46,114.46,17967
2018/09/24,15:02:00,114.46,114.49,114.43,114.48,57726
2018/09/24,15:03:00,114.48,114.53,114.47,114.53,25553
2018/09/24,15:04:00,114.53,114.53,114.51,114.52,20800
2018/09/24,15:05:00,114.53,114.53,114.51,114.52,12147
2018/09/24,15:06:00,114.52,114.58,114.51,114.58,59805
2018/09/24,15:07:00,114.58,114.65,114.57,114.62,48268
2018/09/24,15:08:00,114.62,114.63,114.61,114.62,16612
2018/09/24,15:09:00,114.63,114.66,114.62,114.65,64191
2018/09/24,15:10:00,114.65,114.67,114.62,114.66,120353
2018/09/24,15:11:00,114.66,114.67,114.66,114.66,11752
2018/09/24,15:12:00,114.66,114.66,114.62,114.62,51150
2018/09/24,15:13:00,114.62,114.65,114.60,114.62,30728
2018/09/24,15:14:00,114.63,114.64,114.61,114.62,20926
2018/09/24,15:15:00,114.62,114.63,114.62,114.62,33483
2018/09/24,15:16:00,114.62,114.63,114.61,114.63,37235
2018/09/24,15:17:00,114.63,114.65,114.62,114.64,61388
2018/09/24,15:18:00,114.64,114.66,114.64,114.65,41602
2018/09/24,15:19:00,114.65,114.66,114.63,114.65,35702
2018/09/24,15:20:00,114.65,114.68,114.65,114.66,398987
2018/09/24,15:21:00,114.66,114.68,114.65,114.67,73522
2018/09/24,15:22:00,114.67,114.73,114.67,114.72,58072
2018/09/24,15:23:00,114.72,114.73,114.71,114.71,34172
2018/09/24,15:24:00,114.72,114.72,114.70,114.70,46283
2018/09/24,15:25:00,114.70,114.73,114.70,114.73,32082
2018/09/24,15:26:00,114.73,114.73,114.70,114.72,69025
2018/09/24,15:27:00,114.72,114.73,114.71,114.72,34840
2018/09/24,15:28:00,114.72,114.73,114.70,114.72,49647
2018/09/24,15:29:00,114.72,114.73,114.70,114.71,28389
2018/09/24,15:30:00,114.71,114.72,114.69,114.72,42812
2018/09/24,15:31:00,114.72,114.75,114.72,114.74,44688
2018/09/24,15:32:00,114.74,114.75,114.72,114.74,34480
2018/09/24,15:33:00,114.74,114.75,114.71,114.71,34328
2018/09/24,15:34:00,114.71,114.72,114.68,114.70,32099
2018/09/24,15:35:00,114.70,114.71,114.69,114.70,55759
2018/09/24,15:36:00,114.70,114.70,114.64,114.66,55233
2018/09/24,15:37:00,114.66,114.73,114.66,114.73,58359
2018/09/24,15:38:00,114.73,114.73,114.70,114.73,25721
2018/09/24,15:39:00,114.73,114.74,114.71,114.73,42397
2018/09/24,15:40:00,114.73,114.76,114.72,114.76,58903
2018/09/24,15:41:00,114.75,114.76,114.71,114.74,57180
2018/09/24,15:42:00,114.74,114.75,114.73,114.73,37536
2018/09/24,15:43:00,114.73,114.76,114.73,114.75,95664
2018/09/24,15:44:00,114.76,114.78,114.75,114.75,61244
2018/09/24,15:45:00,114.76,114.79,114.75,114.78,49153
2018/09/24,15:46:00,114.78,114.80,114.78,114.79,46824
2018/09/24,15:47:00,114.79,114.80,114.78,114.79,50353
2018/09/24,15:48:00,114.79,114.80,114.77,114.80,56559
2018/09/24,15:49:00,114.80,114.81,114.79,114.80,53651
2018/09/24,15:50:00,114.80,114.81,114.79,114.80,129694
2018/09/24,15:51:00,114.80,114.81,114.66,114.69,262829
2018/09/24,15:52:00,114.68,114.71,114.68,114.71,45796
2018/09/24,15:53:00,114.71,114.80,114.69,114.80,90126
2018/09/24,15:54:00,114.80,114.81,114.74,114.74,86521
2018/09/24,15:55:00,114.74,114.74,114.70,114.71,97027
2018/09/24,15:56:00,114.71,114.81,114.71,114.81,156287
2018/09/24,15:57:00,114.81,114.82,114.75,114.77,155114
2018/09/24,15:58:00,114.77,114.82,114.77,114.81,129501
2018/09/24,15:59:00,114.81,114.82,114.79,114.80,140727
2018/09/24,16:00:00,114.80,114.90,114.66,114.67,1011521
2018/09/25,09:31:00,114.80,115.10,114.76,114.99,507894
2018/09/25,09:32:00,114.99,115.00,114.67,114.92,156839
2018/09/25,09:33:00,114.92,114.96,114.58,114.87,104636
2018/09/25,09:34:00,114.87,114.87,114.52,114.56,117726
2018/09/25,09:35:00,114.56,114.56,114.26,114.29,176787
2018/09/25,09:36:00,114.29,114.60,114.27,114.53,118943
2018/09/25,09:37:00,114.53,114.78,114.53,114.75,66906
2018/09/25,09:38:00,114.74,114.77,114.66,114.72,61015
2018/09/25,09:39:00,114.72,114.73,114.55,114.71,55465
2018/09/25,09:40:00,114.70,114.80,114.63,114.77,65869
2018/09/25,09:41:00,114.76,114.77,114.61,114.72,64502
2018/09/25,09:42:00,114.71,114.76,114.63,114.64,32591
2018/09/25,09:43:00,114.64,114.64,114.39,114.52,79847
2018/09/25,09:44:00,114.51,114.60,114.46,114.54,59644
2018/09/25,09:45:00,114.54,114.60,114.46,114.60,61783
2018/09/25,09:46:00,114.60,114.60,114.47,114.57,39116
2018/09/25,09:47:00,114.57,114.57,114.41,114.52,51161
2018/09/25,09:48:00,114.51,114.69,114.48,114.63,57285
2018/09/25,09:49:00,114.63,114.63,114.51,114.56,57835
2018/09/25,09:50:00,114.57,114.60,114.51,114.51,34104
2018/09/25,09:51:00,114.51,114.72,114.51,114.71,77366
2018/09/25,09:52:00,114.71,114.72,114.61,114.63,44661
2018/09/25,09:53:00,114.63,114.70,114.63,114.66,36510
2018/09/25,09:54:00,114.67,114.68,114.57,114.58,48416
2018/09/25,09:55:00,114.58,114.59,114.53,114.56,36982
2018/09/25,09:56:00,114.55,114.71,114.53,114.64,41753
2018/09/25,09:57:00,114.64,114.65,114.56,114.62,30669
2018/09/25,09:58:00,114.62,114.70,114.62,114.70,36445
2018/09/25,09:59:00,114.70,114.70,114.60,114.66,40411
2018/09/25,10:00:00,114.66,114.77,114.64,114.75,77082
2018/09/25,10:01:00,114.75,114.76,114.66,114.72,76454
2018/09/25,10:02:00,114.72,114.91,114.70,114.87,62726
2018/09/25,10:03:00,114.86,114.92,114.81,114.83,85685
2018/09/25,10:04:00,114.83,114.83,114.74,114.79,63658
2018/09/25,10:05:00,114.78,114.85,114.74,114.79,53733
2018/09/25,10:06:00,114.79,114.87,114.79,114.82,43076
2018/09/25,10:07:00,114.81,114.84,114.79,114.80,22519
2018/09/25,10:08:00,114.80,114.80,114.64,114.69,50173
2018/09/25,10:09:00,114.69,114.69,114.49,114.55,57690
2018/09/25,10:10:00,114.55,114.61,114.48,114.54,51111
2018/09/25,10:11:00,114.53,114.60,114.43,114.57,47670
2018/09/25,10:12:00,114.56,114.57,114.51,114.53,37140
2018/09/25,10:13:00,114.54,114.63,114.53,114.59,43936
2018/09/25,10:14:00,114.59,114.64,114.55,114.56,50705
2018/09/25,10:15:00,114.56,114.63,114.50,114.63,64622
2018/09/25,10:16:00,114.63,114.64,114.56,114.64,65482
2018/09/25,10:17:00,114.64,114.76,114.64,114.70,83743
2018/09/25,10:18:00,114.70,114.74,114.67,114.71,18926
2018/09/25,10:19:00,114.71,114.72,114.65,114.67,45084
2018/09/25,10:20:00,114.66,114.71,114.65,114.70,24837
2018/09/25,10:21:00,114.70,114.71,114.56,114.63,50664
2018/09/25,10:22:00,114.62,114.69,114.51,114.52,31556
2018/09/25,10:23:00,114.51,114.54,114.49,114.53,31515
2018/09/25,10:24:00,114.53,114.59,114.48,114.51,30182
2018/09/25,10:25:00,114.51,114.59,114.50,114.55,29709
2018/09/25,10:26:00,114.54,114.55,114.41,114.44,60245
2018/09/25,10:27:00,114.44,114.49,114.44,114.46,25732
2018/09/25,10:28:00,114.46,114.46,114.41,114.41,22181
2018/09/25,10:29:00,114.41,114.42,114.35,114.37,66286
2018/09/25,10:30:00,114.38,114.39,114.35,114.39,32789
2018/09/25,10:31:00,114.40,114.48,114.36,114.38,68617
2018/09/25,10:32:00,114.38,114.41,114.34,114.40,31032
2018/09/25,10:33:00,114.40,114.40,114.37,114.39,47658
2018/09/25,10:34:00,114.40,114.41,114.37,114.39,79113
2018/09/25,10:35:00,114.39,114.42,114.37,114.42,25345
2018/09/25,10:36:00,114.42,114.45,114.39,114.42,31592
2018/09/25,10:37:00,114.42,114.42,114.40,114.41,72811
2018/09/25,10:38:00,114.40,114.45,114.35,114.45,30619
2018/09/25,10:39:00,114.45,114.45,114.42,114.45,15465
2018/09/25,10:40:00,114.45,114.50,114.43,114.45,26490
2018/09/25,10:41:00,114.45,114.51,114.45,114.48,41402
2018/09/25,10:42:00,114.48,114.50,114.46,114.48,19357
2018/09/25,10:43:00,114.47,114.50,114.47,114.47,36476
2018/09/25,10:44:00,114.47,114.49,114.42,114.42,23236
2018/09/25,10:45:00,114.42,114.43,114.37,114.38,26715
2018/09/25,10:46:00,114.38,114.39,114.37,114.37,18959
2018/09/25,10:47:00,114.37,114.40,114.36,114.38,18210
2018/09/25,10:48:00,114.38,114.38,114.11,114.11,99652
2018/09/25,10:49:00,114.10,114.17,114.05,114.15,64591
2018/09/25,10:50:00,114.15,114.15,114.06,114.09,33591
2018/09/25,10:51:00,114.09,114.09,113.94,113.94,78577
2018/09/25,10:52:00,113.94,114.04,113.92,113.98,45942
2018/09/25,10:53:00,113.99,114.06,113.99,114.03,62404
2018/09/25,10:54:00,114.03,114.04,113.97,114.00,34359
2018/09/25,10:55:00,114.00,114.07,114.00,114.04,27785
2018/09/25,10:56:00,114.05,114.07,114.02,114.02,17384
2018/09/25,10:57:00,114.02,114.06,114.01,114.05,54936
2018/09/25,10:58:00,114.06,114.06,113.95,114.01,45793
2018/09/25,10:59:00,114.00,114.00,113.85,113.88,73993
2018/09/25,11:00:00,113.88,113.91,113.78,113.81,81266
2018/09/25,11:01:00,113.80,113.93,113.75,113.92,71655
2018/09/25,11:02:00,113.92,113.94,113.84,113.89,110920
2018/09/25,11:03:00,113.89,113.92,113.83,113.83,36488
2018/09/25,11:04:00,113.83,113.95,113.83,113.95,23474
2018/09/25,11:05:00,113.95,113.99,113.91,113.96,38395
2018/09/25,11:06:00,113.95,114.01,113.95,113.99,18244
2018/09/25,11:07:00,113.99,114.03,113.99,114.00,31058
2018/09/25,11:08:00,114.00,114.01,113.98,114.01,11544
2018/09/25,11:09:00,114.01,114.02,113.99,114.00,23356
2018/09/25,11:10:00,114.00,114.02,113.94,114.01,36994
2018/09/25,11:11:00,114.01,114.03,113.97,114.01,52121
2018/09/25,11:12:00,114.01,114.04,113.99,114.03,27306
2018/09/25,11:13:00,114.03,114.09,114.03,114.09,84979
2018/09/25,11:14:00,114.09,114.15,114.09,114.13,32079
2018/09/25,11:15:00,114.13,114.18,114.12,114.13,27878
2018/09/25,11:16:00,114.13,114.17,114.11,114.17,80711
2018/09/25,11:17:00,114.17,114.24,114.13,114.18,118234
2018/09/25,11:18:00,114.18,114.18,114.12,114.16,22629
2018/09/25,11:19:00,114.16,114.20,114.13,114.15,31899
2018/09/25,11:20:00,114.15,114.18,114.12,114.14,26543
2018/09/25,11:21:00,114.14,114.18,114.14,114.18,12690
2018/09/25,11:22:00,114.18,114.18,114.14,114.18,23630
2018/09/25,11:23:00,114.18,114.20,114.15,114.18,18695
2018/09/25,11:24:00,114.18,114.19,114.16,114.17,18614
2018/09/25,11:25:00,114.17,114.18,114.15,114.18,22466
2018/09/25,11:26:00,114.18,114.22,114.17,114.19,36217
2018/09/25,11:27:00,114.19,114.39,114.19,114.32,87322
2018/09/25,11:28:00,114.33,114.33,114.29,114.31,23608
2018/09/25,11:29:00,114.30,114.33,114.29,114.30,19338
2018/09/25,11:30:00,114.30,114.33,114.28,114.28,30869
2018/09/25,11:31:00,114.29,114.34,114.27,114.32,31944
2018/09/25,11:32:00,114.32,114.32,114.24,114.28,91801
2018/09/25,11:33:00,114.28,114.28,114.24,114.25,21150
2018/09/25,11:34:00,114.25,114.34,114.22,114.33,45914
2018/09/25,11:35:00,114.33,114.36,114.33,114.36,27533
2018/09/25,11:36:00,114.36,114.42,114.36,114.37,23616
2018/09/25,11:37:00,114.37,114.38,114.36,114.36,28561
2018/09/25,11:38:00,114.36,114.38,114.34,114.37,18552
2018/09/25,11:39:00,114.37,114.38,114.35,114.38,26645
2018/09/25,11:40:00,114.38,114.39,114.36,114.37,17294
2018/09/25,11:41:00,114.37,114.42,114.36,114.42,14851
2018/09/25,11:42:00,114.41,114.46,114.41,114.43,30728
2018/09/25,11:43:00,114.43,114.48,114.43,114.48,17366
2018/09/25,11:44:00,114.48,114.49,114.44,114.48,30333
2018/09/25,11:45:00,114.48,114.48,114.44,114.44,23695
2018/09/25,11:46:00,114.44,114.45,114.38,114.39,21368
2018/09/25,11:47:00,114.39,114.45,114.39,114.45,16288
2018/09/25,11:48:00,114.45,114.45,114.43,114.45,12809
2018/09/25,11:49:00,114.45,114.45,114.42,114.43,24308
2018/09/25,11:50:00,114.43,114.45,114.40,114.40,20478
2018/09/25,11:51:00,114.40,114.49,114.39,114.47,33782
2018/09/25,11:52:00,114.46,114.47,114.43,114.43,14481
2018/09/25,11:53:00,114.43,114.47,114.43,114.47,16284
2018/09/25,11:54:00,114.47,114.49,114.47,114.47,25823
2018/09/25,11:55:00,114.47,114.47,114.46,114.47,20959
2018/09/25,11:56:00,114.46,114.47,114.42,114.42,25556
2018/09/25,11:57:00,114.42,114.44,114.40,114.42,45007
2018/09/25,11:58:00,114.42,114.43,114.40,114.41,20891
2018/09/25,11:59:00,114.41,114.41,114.36,114.37,14596
2018/09/25,12:00:00,114.37,114.38,114.32,114.33,47465
2018/09/25,12:01:00,114.34,114.35,114.32,114.33,47742
2018/09/25,12:02:00,114.32,114.35,114.32,114.35,13240
2018/09/25,12:03:00,114.35,114.37,114.33,114.34,21066
2018/09/25,12:04:00,114.34,114.37,114.33,114.33,18905
2018/09/25,12:05:00,114.34,114.36,114.33,114.34,18104
2018/09/25,12:06:00,114.34,114.36,114.33,114.36,9041
2018/09/25,12:07:00,114.36,114.37,114.32,114.33,16482
2018/09/25,12:08:00,114.33,114.33,114.29,114.30,24673
2018/09/25,12:09:00,114.30,114.33,114.30,114.33,14298
2018/09/25,12:10:00,114.33,114.34,114.29,114.32,40927
2018/09/25,12:11:00,114.32,114.32,114.26,114.28,56956
2018/09/25,12:12:00,114.28,114.30,114.28,114.29,10801
2018/09/25,12:13:00,114.30,114.30,114.29,114.29,9112
2018/09/25,12:14:00,114.29,114.32,114.28,114.30,16356
2018/09/25,12:15:00,114.30,114.30,114.27,114.29,14638
2018/09/25,12:16:00,114.28,114.29,114.25,114.26,10064
2018/09/25,12:17:00,114.26,114.26,114.24,114.24,13574
2018/09/25,12:18:00,114.24,114.24,114.20,114.20,21563
2018/09/25,12:19:00,114.20,114.27,114.20,114.26,32564
2018/09/25,12:20:00,114.26,114.30,114.26,114.29,13493
2018/09/25,12:21:00,114.29,114.29,114.28,114.29,10211
2018/09/25,12:22:00,114.29,114.30,114.28,114.29,10501
2018/09/25,12:23:00,114.30,114.31,114.29,114.30,10082
2018/09/25,12:24:00,114.31,114.31,114.29,114.29,4998
2018/09/25,12:25:00,114.29,114.30,114.26,114.28,15748
2018/09/25,12:26:00,114.28,114.29,114.26,114.29,11760
2018/09/25,12:27:00,114.29,114.29,114.25,114.26,6302
2018/09/25,12:28:00,114.26,114.26,114.23,114.24,6234
2018/09/25,12:29:00,114.25,114.26,114.24,114.25,16313
2018/09/25,12:30:00,114.25,114.25,114.20,114.22,13136
2018/09/25,12:31:00,114.22,114.23,114.20,114.21,11429
2018/09/25,12:32:00,114.21,114.24,114.21,114.21,15846
2018/09/25,12:33:00,114.21,114.21,114.12,114.13,36243
2018/09/25,12:34:00,114.13,114.15,114.12,114.13,38675
2018/09/25,12:35:00,114.12,114.14,114.10,114.10,54462
2018/09/25,12:36:00,114.10,114.11,114.08,114.09,22810
2018/09/25,12:37:00,114.09,114.10,114.06,114.07,18747
2018/09/25,12:38:00,114.07,114.11,114.07,114.09,31443
2018/09/25,12:39:00,114.08,114.10,114.07,114.08,27561
2018/09/25,12:40:00,114.07,114.11,114.06,114.11,43014
2018/09/25,12:41:00,114.11,114.11,114.08,114.08,22147
2018/09/25,12:42:00,114.09,114.09,114.06,114.06,14847
2018/09/25,12:43:00,114.06,114.06,114.01,114.03,25727
2018/09/25,12:44:00,114.03,114.03,113.97,113.99,46033
2018/09/25,12:45:00,113.99,114.02,113.98,114.01,20434
2018/09/25,12:46:00,114.01,114.02,113.97,113.98,23890
2018/09/25,12:47:00,113.99,114.01,113.98,114.00,32675
2018/09/25,12:48:00,114.00,114.07,114.00,114.04,27010
2018/09/25,12:49:00,114.04,114.05,114.01,114.02,27601
2018/09/25,12:50:00,114.02,114.05,113.98,114.05,48707
2018/09/25,12:51:00,114.05,114.05,114.01,114.01,19293
2018/09/25,12:52:00,114.01,114.04,114.01,114.03,13460
2018/09/25,12:53:00,114.04,114.04,114.03,114.04,11579
2018/09/25,12:54:00,114.04,114.05,114.00,114.03,25736
2018/09/25,12:55:00,114.03,114.05,114.03,114.04,8123
2018/09/25,12:56:00,114.04,114.05,114.00,114.02,12191
2018/09/25,12:57:00,114.02,114.05,114.01,114.03,15592
2018/09/25,12:58:00,114.02,114.02,113.95,113.99,28655
2018/09/25,12:59:00,113.99,114.03,113.98,113.99,14804
2018/09/25,13:00:00,113.99,114.01,113.98,114.01,12223
2018/09/25,13:01:00,114.01,114.04,114.00,114.04,23188
2018/09/25,13:02:00,114.04,114.05,114.01,114.01,9934
2018/09/25,13:03:00,114.01,114.04,114.00,114.04,24237
2018/09/25,13:04:00,114.04,114.05,114.02,114.03,31566
2018/09/25,13:05:00,114.03,114.05,114.03,114.04,15190
2018/09/25,13:06:00,114.04,114.18,114.04,114.14,43303
2018/09/25,13:07:00,114.14,114.17,114.13,114.13,27126
2018/09/25,13:08:00,114.13,114.16,114.11,114.12,30316
2018/09/25,13:09:00,114.12,114.15,114.10,114.11,18118
2018/09/25,13:10:00,114.11,114.13,114.09,114.10,15081
2018/09/25,13:11:00,114.10,114.10,113.98,113.99,39144
2018/09/25,13:12:00,113.99,114.01,113.95,113.95,31090
2018/09/25,13:13:00,113.95,114.01,113.95,114.01,17504
2018/09/25,13:14:00,114.01,114.05,114.01,114.02,27515
2018/09/25,13:15:00,114.02,114.03,113.99,114.02,30043
2018/09/25,13:16:00,114.02,114.03,113.99,114.00,13447
2018/09/25,13:17:00,114.00,114.09,114.00,114.08,39850
2018/09/25,13:18:00,114.08,114.10,114.06,114.08,28730
2018/09/25,13:19:00,114.08,114.11,114.06,114.08,27437
2018/09/25,13:20:00,114.08,114.11,114.07,114.10,20335
2018/09/25,13:21:00,114.10,114.10,114.05,114.09,24413
2018/09/25,13:22:00,114.09,114.10,114.08,114.09,11864
2018/09/25,13:23:00,114.09,114.12,114.09,114.10,28969
2018/09/25,13:24:00,114.10,114.15,114.10,114.14,19686
2018/09/25,13:25:00,114.13,114.20,114.12,114.19,31686
2018/09/25,13:26:00,114.19,114.21,114.17,114.18,28693
2018/09/25,13:27:00,114.17,114.20,114.17,114.18,20265
2018/09/25,13:28:00,114.18,114.22,114.18,114.20,22070
2018/09/25,13:29:00,114.20,114.21,114.17,114.19,18180
2018/09/25,13:30:00,114.19,114.20,114.18,114.19,9929
2018/09/25,13:31:00,114.19,114.20,114.16,114.20,27212
2018/09/25,13:32:00,114.20,114.21,114.18,114.18,12749
2018/09/25,13:33:00,114.17,114.22,114.16,114.20,18776
2018/09/25,13:34:00,114.20,114.21,114.17,114.19,31711
2018/09/25,13:35:00,114.18,114.20,114.17,114.18,12290
2018/09/25,13:36:00,114.18,114.22,114.17,114.20,17695
2018/09/25,13:37:00,114.21,114.22,114.19,114.20,14920
2018/09/25,13:38:00,114.19,114.21,114.18,114.18,45089
2018/09/25,13:39:00,114.18,114.19,114.14,114.19,64844
2018/09/25,13:40:00,114.19,114.19,114.15,114.16,43547
2018/09/25,13:41:00,114.16,114.17,114.15,114.16,44164
2018/09/25,13:42:00,114.16,114.16,114.08,114.11,27968
2018/09/25,13:43:00,114.11,114.11,114.00,114.01,37898
2018/09/25,13:44:00,114.00,114.03,113.97,114.00,54081
2018/09/25,13:45:00,114.00,114.05,113.99,114.04,22652
2018/09/25,13:46:00,114.04,114.07,114.01,114.05,33081
2018/09/25,13:47:00,114.06,114.07,114.03,114.04,28130
2018/09/25,13:48:00,114.04,114.07,114.02,114.04,38188
2018/09/25,13:49:00,114.04,114.05,114.02,114.03,22774
2018/09/25,13:50:00,114.03,114.04,113.99,114.01,45389
2018/09/25,13:51:00,114.01,114.01,113.98,114.00,88048
2018/09/25,13:52:00,114.00,114.00,113.97,113.97,35899
2018/09/25,13:53:00,113.97,114.00,113.95,113.99,32216
2018/09/25,13:54:00,113.99,113.99,113.96,113.99,24032
2018/09/25,13:55:00,113.99,114.00,113.97,113.99,30806
2018/09/25,13:56:00,113.99,114.00,113.98,113.99,23671
2018/09/25,13:57:00,113.99,114.01,113.96,113.97,13903
2018/09/25,13:58:00,113.97,114.03,113.97,114.03,31168
2018/09/25,13:59:00,114.02,114.04,114.01,114.04,39492
2018/09/25,14:00:00,114.04,114.04,114.02,114.03,16823
2018/09/25,14:01:00,114.03,114.03,113.95,114.00,54448
2018/09/25,14:02:00,114.00,114.03,113.99,114.03,56368
2018/09/25,14:03:00,114.02,114.02,114.00,114.01,82898
2018/09/25,14:04:00,114.01,114.01,113.97,114.00,23689
2018/09/25,14:05:00,114.01,114.04,114.01,114.01,18232
2018/09/25,14:06:00,114.01,114.03,114.00,114.00,23813
2018/09/25,14:07:00,114.01,114.01,113.98,114.00,12314
2018/09/25,14:08:00,113.99,114.01,113.98,114.00,16787
2018/09/25,14:09:00,114.00,114.01,113.98,113.98,16174
2018/09/25,14:10:00,113.98,113.99,113.96,113.99,15299
2018/09/25,14:11:00,113.99,114.00,113.99,114.00,4802
2018/09/25,14:12:00,114.00,114.04,113.99,114.03,22140
2018/09/25,14:13:00,114.03,114.06,114.03,114.06,16402
2018/09/25,14:14:00,114.06,114.06,114.01,114.02,30418
2018/09/25,14:15:00,114.02,114.02,113.97,113.97,23549
2018/09/25,14:16:00,113.97,114.00,113.97,113.99,40066
2018/09/25,14:17:00,113.99,114.00,113.94,113.94,27381
2018/09/25,14:18:00,113.94,113.96,113.93,113.93,22449
2018/09/25,14:19:00,113.94,113.97,113.92,113.94,74655
2018/09/25,14:20:00,113.94,113.96,113.93,113.94,35572
2018/09/25,14:21:00,113.94,113.98,113.94,113.98,35779
2018/09/25,14:22:00,113.98,113.99,113.96,113.96,91838
2018/09/25,14:23:00,113.96,113.98,113.96,113.98,16869
2018/09/25,14:24:00,113.98,114.00,113.97,114.00,23603
2018/09/25,14:25:00,114.00,114.00,113.95,113.97,24095
2018/09/25,14:26:00,113.97,113.98,113.94,113.96,18067
2018/09/25,14:27:00,113.96,113.97,113.95,113.97,13695
2018/09/25,14:28:00,113.97,114.01,113.96,114.00,25913
2018/09/25,14:29:00,114.00,114.01,113.97,113.99,25529
2018/09/25,14:30:00,113.99,114.00,113.97,113.99,13533
2018/09/25,14:31:00,113.99,113.99,113.95,113.96,24634
2018/09/25,14:32:00,113.96,113.99,113.95,113.98,38401
2018/09/25,14:33:00,113.98,113.98,113.95,113.98,14467
2018/09/25,14:34:00,113.98,113.98,113.95,113.95,9197
2018/09/25,14:35:00,113.95,113.97,113.94,113.95,12393
2018/09/25,14:36:00,113.96,113.97,113.94,113.94,13294
2018/09/25,14:37:00,113.94,113.94,113.91,113.92,16570
2018/09/25,14:38:00,113.92,113.96,113.91,113.96,17518
2018/09/25,14:39:00,113.96,114.00,113.95,113.99,27984
2018/09/25,14:40:00,114.00,114.00,113.97,113.98,22792
2018/09/25,14:41:00,113.98,114.00,113.98,114.00,9865
2018/09/25,14:42:00,114.00,114.00,113.98,113.98,10096
2018/09/25,14:43:00,113.99,114.00,113.97,113.98,25854
2018/09/25,14:44:00,113.99,113.99,113.96,113.98,13766
2018/09/25,14:45:00,113.98,114.00,113.97,114.00,16390
2018/09/25,14:46:00,114.00,114.03,113.99,114.03,19919
2018/09/25,14:47:00,114.03,114.03,114.01,114.02,25115
2018/09/25,14:48:00,114.02,114.03,113.98,114.00,33121
2018/09/25,14:49:00,114.00,114.01,113.96,114.00,542864
2018/09/25,14:50:00,114.00,114.05,113.98,114.05,24201
2018/09/25,14:51:00,114.05,114.06,114.04,114.06,14665
2018/09/25,14:52:00,114.06,114.06,114.01,114.01,10902
2018/09/25,14:53:00,114.01,114.03,114.01,114.01,20104
2018/09/25,14:54:00,114.02,114.02,113.99,114.02,20382
2018/09/25,14:55:00,114.02,114.04,114.02,114.03,17713
2018/09/25,14:56:00,114.03,114.04,114.02,114.02,7430
2018/09/25,14:57:00,114.02,114.04,114.01,114.02,20783
2018/09/25,14:58:00,114.02,114.04,114.01,114.03,28355
2018/09/25,14:59:00,114.03,114.08,114.02,114.07,35736
2018/09/25,15:00:00,114.07,114.08,114.05,114.06,26094
2018/09/25,15:01:00,114.05,114.13,114.05,114.12,75358
2018/09/25,15:02:00,114.13,114.17,114.12,114.14,31363
2018/09/25,15:03:00,114.14,114.15,114.09,114.11,21559
2018/09/25,15:04:00,114.11,114.14,114.09,114.10,11670
2018/09/25,15:05:00,114.10,114.13,114.08,114.13,10014
2018/09/25,15:06:00,114.13,114.15,114.09,114.09,40835
2018/09/25,15:07:00,114.10,114.10,114.06,114.06,31020
2018/09/25,15:08:00,114.06,114.08,114.06,114.07,13963
2018/09/25,15:09:00,114.07,114.10,114.07,114.09,23863
2018/09/25,15:10:00,114.08,114.09,114.06,114.08,12784
2018/09/25,15:11:00,114.08,114.10,114.07,114.10,10516
2018/09/25,15:12:00,114.10,114.10,114.05,114.08,77395
2018/09/25,15:13:00,114.08,114.09,114.05,114.07,33076
2018/09/25,15:14:00,114.07,114.10,114.06,114.09,23589
2018/09/25,15:15:00,114.09,114.11,114.09,114.10,48981
2018/09/25,15:16:00,114.10,114.12,114.09,114.11,42772
2018/09/25,15:17:00,114.11,114.12,114.10,114.11,22417
2018/09/25,15:18:00,114.11,114.12,114.10,114.11,23730
2018/09/25,15:19:00,114.11,114.12,114.09,114.11,26048
2018/09/25,15:20:00,114.11,114.12,114.10,114.11,31767
2018/09/25,15:21:00,114.10,114.15,114.10,114.14,41065
2018/09/25,15:22:00,114.14,114.16,114.13,114.14,41842
2018/09/25,15:23:00,114.14,114.14,114.09,114.10,38048
2018/09/25,15:24:00,114.10,114.12,114.09,114.10,47090
2018/09/25,15:25:00,114.10,114.11,114.08,114.10,29733
2018/09/25,15:26:00,114.10,114.13,114.09,114.13,51767
2018/09/25,15:27:00,114.14,114.17,114.12,114.17,33250
2018/09/25,15:28:00,114.17,114.24,114.16,114.23,42612
2018/09/25,15:29:00,114.23,114.24,114.21,114.23,66847
2018/09/25,15:30:00,114.23,114.24,114.22,114.23,28640
2018/09/25,15:31:00,114.23,114.24,114.17,114.18,50403
2018/09/25,15:32:00,114.18,114.21,114.17,114.21,60748
2018/09/25,15:33:00,114.21,114.24,114.20,114.24,23252
2018/09/25,15:34:00,114.24,114.24,114.20,114.23,38304
2018/09/25,15:35:00,114.23,114.24,114.21,114.22,36437
2018/09/25,15:36:00,114.22,114.25,114.21,114.24,41105
2018/09/25,15:37:00,114.24,114.31,114.24,114.31,84468
2018/09/25,15:38:00,114.31,114.36,114.30,114.35,52745
2018/09/25,15:39:00,114.35,114.36,114.33,114.35,27405
2018/09/25,15:40:00,114.35,114.37,114.34,114.35,173535
2018/09/25,15:41:00,114.35,114.36,114.33,114.34,34078
2018/09/25,15:42:00,114.35,114.37,114.30,114.36,49173
2018/09/25,15:43:00,114.36,114.39,114.34,114.38,66448
2018/09/25,15:44:00,114.38,114.43,114.38,114.42,91150
2018/09/25,15:45:00,114.42,114.45,114.40,114.44,152848
2018/09/25,15:46:00,114.43,114.48,114.43,114.46,137276
2018/09/25,15:47:00,114.46,114.46,114.41,114.43,103246
2018/09/25,15:48:00,114.43,114.47,114.43,114.47,61710
2018/09/25,15:49:00,114.48,114.50,114.46,114.50,114490
2018/09/25,15:50:00,114.50,114.50,114.47,114.49,111069
2018/09/25,15:51:00,114.49,114.50,114.31,114.46,241715
2018/09/25,15:52:00,114.45,114.49,114.45,114.48,90478
2018/09/25,15:53:00,114.48,114.51,114.46,114.50,132303
2018/09/25,15:54:00,114.50,114.52,114.50,114.51,100478
2018/09/25,15:55:00,114.51,114.51,114.47,114.48,108698
2018/09/25,15:56:00,114.47,114.51,114.46,114.51,178003
2018/09/25,15:57:00,114.50,114.51,114.41,114.46,177648
2018/09/25,15:58:00,114.45,114.45,114.36,114.42,139239
2018/09/25,15:59:00,114.42,114.42,114.32,114.33,174159
2018/09/25,16:00:00,114.33,114.50,114.33,114.45,552598
2018/09/26,09:31:00,114.47,114.73,114.39,114.58,109195
2018/09/26,09:32:00,114.58,114.70,114.55,114.69,83533
2018/09/26,09:33:00,114.68,114.79,114.50,114.75,119896
2018/09/26,09:34:00,114.75,114.81,114.55,114.60,124482
2018/09/26,09:35:00,114.59,114.65,114.49,114.49,92720
2018/09/26,09:36:00,114.49,114.51,114.37,114.45,92780
2018/09/26,09:37:00,114.45,114.45,114.22,114.31,96909
2018/09/26,09:38:00,114.32,114.38,114.06,114.08,100817
2018/09/26,09:39:00,114.07,114.21,114.07,114.11,88710
2018/09/26,09:40:00,114.11,114.13,113.94,114.01,100744
2018/09/26,09:41:00,114.03,114.12,113.96,114.06,101866
2018/09/26,09:42:00,114.06,114.16,113.99,114.12,72005
2018/09/26,09:43:00,114.12,114.15,114.08,114.11,34067
2018/09/26,09:44:00,114.11,114.30,114.11,114.18,50835
2018/09/26,09:45:00,114.18,114.24,114.12,114.24,38992
2018/09/26,09:46:00,114.24,114.25,114.14,114.14,41793
2018/09/26,09:47:00,114.14,114.21,114.07,114.19,40658
2018/09/26,09:48:00,114.19,114.30,114.18,114.26,56361
2018/09/26,09:49:00,114.27,114.32,114.23,114.32,38473
2018/09/26,09:50:00,114.32,114.36,114.31,114.33,28769
2018/09/26,09:51:00,114.34,114.39,114.26,114.28,28918
2018/09/26,09:52:00,114.27,114.28,114.20,114.24,43116
2018/09/26,09:53:00,114.24,114.31,114.23,114.30,71712
2018/09/26,09:54:00,114.29,114.33,114.25,114.28,27915
2018/09/26,09:55:00,114.28,114.30,114.27,114.27,24364
2018/09/26,09:56:00,114.28,114.36,114.27,114.33,31681
2018/09/26,09:57:00,114.33,114.36,114.32,114.35,30609
2018/09/26,09:58:00,114.35,114.42,114.35,114.42,25077
2018/09/26,09:59:00,114.42,114.45,114.38,114.43,37652
2018/09/26,10:00:00,114.43,114.51,114.43,114.51,45303
2018/09/26,10:01:00,114.52,114.59,114.49,114.57,60679
2018/09/26,10:02:00,114.57,114.61,114.55,114.60,42633
2018/09/26,10:03:00,114.60,114.60,114.53,114.54,33990
2018/09/26,10:04:00,114.54,114.64,114.54,114.62,38675
2018/09/26,10:05:00,114.62,114.71,114.60,114.67,66651
2018/09/26,10:06:00,114.67,114.68,114.62,114.68,34800
2018/09/26,10:07:00,114.68,114.68,114.64,114.66,31319
2018/09/26,10:08:00,114.66,114.67,114.61,114.61,38799
2018/09/26,10:09:00,114.61,114.63,114.58,114.62,39452
2018/09/26,10:10:00,114.61,114.62,114.48,114.48,61564
2018/09/26,10:11:00,114.48,114.49,114.28,114.34,57008
2018/09/26,10:12:00,114.34,114.35,114.28,114.31,24510
2018/09/26,10:13:00,114.31,114.38,114.29,114.38,34295
2018/09/26,10:14:00,114.38,114.39,114.28,114.29,45268
2018/09/26,10:15:00,114.29,114.39,114.28,114.31,32180
2018/09/26,10:16:00,114.31,114.36,114.28,114.34,42020
2018/09/26,10:17:00,114.34,114.35,114.32,114.34,16365
2018/09/26,10:18:00,114.34,114.34,114.27,114.28,25779
2018/09/26,10:19:00,114.28,114.28,114.22,114.23,22580
2018/09/26,10:20:00,114.23,114.28,114.22,114.27,17453
2018/09/26,10:21:00,114.27,114.30,114.25,114.26,18123
2018/09/26,10:22:00,114.25,114.26,114.22,114.25,48923
2018/09/26,10:23:00,114.26,114.26,114.21,114.22,29201
2018/09/26,10:24:00,114.23,114.23,114.17,114.18,70128
2018/09/26,10:25:00,114.19,114.36,114.19,114.27,86990
2018/09/26,10:26:00,114.27,114.28,114.25,114.26,66709
2018/09/26,10:27:00,114.26,114.27,114.17,114.17,48676
2018/09/26,10:28:00,114.17,114.19,114.16,114.17,45911
2018/09/26,10:29:00,114.17,114.19,114.14,114.18,59774
2018/09/26,10:30:00,114.18,114.23,114.18,114.21,31495
2018/09/26,10:31:00,114.21,114.22,114.17,114.19,41887
2018/09/26,10:32:00,114.19,114.33,114.17,114.32,52587
2018/09/26,10:33:00,114.32,114.34,114.28,114.29,21729
2018/09/26,10:34:00,114.29,114.31,114.22,114.30,25164
2018/09/26,10:35:00,114.30,114.37,114.27,114.37,30547
2018/09/26,10:36:00,114.37,114.40,114.35,114.36,24824
2018/09/26,10:37:00,114.36,114.42,114.32,114.42,47315
2018/09/26,10:38:00,114.42,114.46,114.38,114.41,32840
2018/09/26,10:39:00,114.42,114.52,114.42,114.48,60799
2018/09/26,10:40:00,114.48,114.62,114.47,114.61,52870
2018/09/26,10:41:00,114.61,114.62,114.53,114.53,36813
2018/09/26,10:42:00,114.53,114.63,114.53,114.59,33401
2018/09/26,10:43:00,114.59,114.68,114.59,114.62,43183
2018/09/26,10:44:00,114.62,114.65,114.58,114.59,28676
2018/09/26,10:45:00,114.59,114.60,114.48,114.48,21821
2018/09/26,10:46:00,114.48,114.54,114.48,114.52,17072
2018/09/26,10:47:00,114.52,114.55,114.49,114.50,19710
2018/09/26,10:48:00,114.50,114.55,114.46,114.53,18544
2018/09/26,10:49:00,114.53,114.58,114.52,114.56,24010
2018/09/26,10:50:00,114.56,114.56,114.52,114.53,10165
2018/09/26,10:51:00,114.53,114.54,114.47,114.48,25823
2018/09/26,10:52:00,114.48,114.52,114.47,114.47,22547
2018/09/26,10:53:00,114.47,114.48,114.36,114.36,16040
2018/09/26,10:54:00,114.36,114.41,114.36,114.40,16420
2018/09/26,10:55:00,114.40,114.42,114.40,114.42,8217
2018/09/26,10:56:00,114.42,114.43,114.40,114.42,16526
2018/09/26,10:57:00,114.42,114.46,114.42,114.44,22285
2018/09/26,10:58:00,114.44,114.52,114.44,114.50,20026
2018/09/26,10:59:00,114.50,114.52,114.47,114.49,13541
2018/09/26,11:00:00,114.49,114.52,114.47,114.50,15129
2018/09/26,11:01:00,114.50,114.55,114.50,114.54,11314
2018/09/26,11:02:00,114.54,114.56,114.51,114.54,31147
2018/09/26,11:03:00,114.54,114.58,114.51,114.56,24186
2018/09/26,11:04:00,114.56,114.59,114.55,114.57,21129
2018/09/26,11:05:00,114.57,114.60,114.56,114.56,24989
2018/09/26,11:06:00,114.56,114.59,114.54,114.57,19292
2018/09/26,11:07:00,114.57,114.58,114.52,114.52,20159
2018/09/26,11:08:00,114.52,114.59,114.52,114.59,42436
2018/09/26,11:09:00,114.59,114.60,114.58,114.59,20042
2018/09/26,11:10:00,114.59,114.64,114.59,114.62,39950
2018/09/26,11:11:00,114.61,114.64,114.60,114.60,26144
2018/09/26,11:12:00,114.60,114.60,114.58,114.59,15761
2018/09/26,11:13:00,114.59,114.60,114.58,114.58,28514
2018/09/26,11:14:00,114.58,114.58,114.56,114.57,21601
2018/09/26,11:15:00,114.57,114.58,114.55,114.57,19129
2018/09/26,11:16:00,114.57,114.65,114.57,114.63,43234
2018/09/26,11:17:00,114.62,114.64,114.61,114.61,24246
2018/09/26,11:18:00,114.61,114.64,114.60,114.63,20021
2018/09/26,11:19:00,114.63,114.63,114.54,114.56,39365
2018/09/26,11:20:00,114.56,114.58,114.54,114.58,21937
2018/09/26,11:21:00,114.58,114.59,114.55,114.56,15150
2018/09/26,11:22:00,114.56,114.56,114.52,114.55,31552
2018/09/26,11:23:00,114.55,114.56,114.54,114.56,11328
2018/09/26,11:24:00,114.55,114.56,114.51,114.53,22537
2018/09/26,11:25:00,114.53,114.56,114.52,114.55,14729
2018/09/26,11:26:00,114.56,114.56,114.52,114.53,16534
2018/09/26,11:27:00,114.53,114.53,114.46,114.47,36146
2018/09/26,11:28:00,114.46,114.54,114.46,114.53,24254
2018/09/26,11:29:00,114.53,114.57,114.53,114.57,44427
2018/09/26,11:30:00,114.58,114.65,114.57,114.64,34260
2018/09/26,11:31:00,114.65,114.69,114.65,114.67,47803
2018/09/26,11:32:00,114.67,114.69,114.66,114.68,29512
2018/09/26,11:33:00,114.68,114.70,114.65,114.67,17976
2018/09/26,11:34:00,114.67,114.71,114.66,114.70,17658
2018/09/26,11:35:00,114.70,114.70,114.67,114.68,22381
2018/09/26,11:36:00,114.68,114.69,114.66,114.68,15682
2018/09/26,11:37:00,114.67,114.70,114.67,114.67,16403
2018/09/26,11:38:00,114.67,114.68,114.65,114.66,12591
2018/09/26,11:39:00,114.66,114.67,114.61,114.63,13489
2018/09/26,11:40:00,114.63,114.64,114.61,114.64,16350
2018/09/26,11:41:00,114.64,114.68,114.64,114.65,17195
2018/09/26,11:42:00,114.65,114.67,114.65,114.67,21260
2018/09/26,11:43:00,114.66,114.68,114.66,114.67,10692
2018/09/26,11:44:00,114.67,114.68,114.65,114.68,12887
2018/09/26,11:45:00,114.68,114.70,114.68,114.69,11605
2018/09/26,11:46:00,114.69,114.73,114.69,114.73,17411
2018/09/26,11:47:00,114.73,114.74,114.72,114.74,19469
2018/09/26,11:48:00,114.74,114.76,114.73,114.73,34238
2018/09/26,11:49:00,114.72,114.76,114.72,114.75,22712
2018/09/26,11:50:00,114.75,114.77,114.73,114.74,52322
2018/09/26,11:51:00,114.72,114.73,114.71,114.73,21590
2018/09/26,11:52:00,114.73,114.75,114.72,114.74,14888
2018/09/26,11:53:00,114.74,114.76,114.74,114.75,22124
2018/09/26,11:54:00,114.75,114.76,114.75,114.76,18600
2018/09/26,11:55:00,114.76,114.77,114.76,114.77,40013
2018/09/26,11:56:00,114.77,114.77,114.75,114.76,14708
2018/09/26,11:57:00,114.76,114.77,114.73,114.75,26611
2018/09/26,11:58:00,114.75,114.76,114.73,114.73,10640
2018/09/26,11:59:00,114.73,114.73,114.70,114.71,13957
2018/09/26,12:00:00,114.71,114.73,114.70,114.72,15186
2018/09/26,12:01:00,114.72,114.76,114.71,114.76,30464
2018/09/26,12:02:00,114.76,114.79,114.76,114.79,16729
2018/09/26,12:03:00,114.79,114.79,114.76,114.78,16583
2018/09/26,12:04:00,114.78,114.78,114.74,114.75,18640
2018/09/26,12:05:00,114.75,114.79,114.74,114.77,18987
2018/09/26,12:06:00,114.77,114.78,114.75,114.76,9201
2018/09/26,12:07:00,114.75,114.77,114.75,114.76,15426
2018/09/26,12:08:00,114.76,114.77,114.74,114.75,12600
2018/09/26,12:09:00,114.76,114.79,114.75,114.78,22204
2018/09/26,12:10:00,114.78,114.79,114.75,114.75,17286
2018/09/26,12:11:00,114.75,114.77,114.73,114.74,22417
2018/09/26,12:12:00,114.74,114.75,114.73,114.73,13480
2018/09/26,12:13:00,114.73,114.76,114.73,114.75,11826
2018/09/26,12:14:00,114.75,114.77,114.74,114.75,8126
2018/09/26,12:15:00,114.75,114.75,114.72,114.73,8519
2018/09/26,12:16:00,114.72,114.75,114.72,114.74,17900
2018/09/26,12:17:00,114.74,114.75,114.73,114.74,7920
2018/09/26,12:18:00,114.74,114.76,114.73,114.74,19237
2018/09/26,12:19:00,114.75,114.75,114.69,114.69,22886
2018/09/26,12:20:00,114.70,114.70,114.65,114.66,23206
2018/09/26,12:21:00,114.66,114.69,114.66,114.69,15750
2018/09/26,12:22:00,114.69,114.73,114.69,114.73,15122
2018/09/26,12:23:00,114.72,114.73,114.70,114.72,9426
2018/09/26,12:24:00,114.72,114.73,114.70,114.72,18087
2018/09/26,12:25:00,114.72,114.72,114.70,114.71,19753
2018/09/26,12:26:00,114.71,114.72,114.71,114.71,8107
2018/09/26,12:27:00,114.71,114.75,114.71,114.75,15342
2018/09/26,12:28:00,114.75,114.77,114.74,114.77,11424
2018/09/26,12:29:00,114.77,114.79,114.76,114.77,20463
2018/09/26,12:30:00,114.77,114.79,114.77,114.77,15712
2018/09/26,12:31:00,114.77,114.77,114.75,114.76,8067
2018/09/26,12:32:00,114.76,114.78,114.72,114.72,20216
2018/09/26,12:33:00,114.72,114.73,114.71,114.71,12669
2018/09/26,12:34:00,114.71,114.72,114.70,114.71,11749
2018/09/26,12:35:00,114.71,114.71,114.70,114.71,7935
2018/09/26,12:36:00,114.71,114.71,114.64,114.65,23337
2018/09/26,12:37:00,114.65,114.65,114.60,114.62,24111
2018/09/26,12:38:00,114.62,114.64,114.61,114.63,42570
2018/09/26,12:39:00,114.64,114.65,114.61,114.62,24627
2018/09/26,12:40:00,114.62,114.65,114.61,114.65,17209
2018/09/26,12:41:00,114.65,114.66,114.64,114.66,9482
2018/09/26,12:42:00,114.66,114.66,114.59,114.61,13840
2018/09/26,12:43:00,114.61,114.63,114.58,114.59,20804
2018/09/26,12:44:00,114.59,114.61,114.59,114.59,11908
2018/09/26,12:45:00,114.59,114.60,114.58,114.58,11359
2018/09/26,12:46:00,114.58,114.61,114.57,114.58,36004
2018/09/26,12:47:00,114.58,114.60,114.56,114.56,34237
2018/09/26,12:48:00,114.56,114.56,114.51,114.52,27689
2018/09/26,12:49:00,114.53,114.54,114.51,114.53,28239
2018/09/26,12:50:00,114.53,114.56,114.52,114.56,20221
2018/09/26,12:51:00,114.56,114.61,114.55,114.61,26393
2018/09/26,12:52:00,114.61,114.62,114.60,114.61,19711
2018/09/26,12:53:00,114.61,114.62,114.59,114.59,9644
2018/09/26,12:54:00,114.60,114.62,114.59,114.59,18950
2018/09/26,12:55:00,114.59,114.63,114.59,114.62,15314
2018/09/26,12:56:00,114.62,114.64,114.61,114.63,16604
2018/09/26,12:57:00,114.63,114.63,114.57,114.57,15956
2018/09/26,12:58:00,114.57,114.60,114.56,114.59,9476
2018/09/26,12:59:00,114.59,114.63,114.59,114.63,10457
2018/09/26,13:00:00,114.63,114.66,114.62,114.66,11745
2018/09/26,13:01:00,114.66,114.69,114.66,114.68,24379
2018/09/26,13:02:00,114.68,114.69,114.67,114.68,10897
2018/09/26,13:03:00,114.68,114.69,114.67,114.68,18053
2018/09/26,13:04:00,114.69,114.70,114.68,114.70,14505
2018/09/26,13:05:00,114.70,114.74,114.70,114.72,21400
2018/09/26,13:06:00,114.72,114.74,114.72,114.74,14202
2018/09/26,13:07:00,114.74,114.76,114.74,114.75,22891
2018/09/26,13:08:00,114.75,114.76,114.74,114.74,16548
2018/09/26,13:09:00,114.74,114.76,114.74,114.74,12949
2018/09/26,13:10:00,114.74,114.75,114.74,114.75,25255
2018/09/26,13:11:00,114.75,114.78,114.74,114.77,23115
2018/09/26,13:12:00,114.78,114.78,114.75,114.75,18441
2018/09/26,13:13:00,114.75,114.78,114.74,114.77,14378
2018/09/26,13:14:00,114.77,114.78,114.76,114.78,4602
2018/09/26,13:15:00,114.78,114.78,114.76,114.76,5148
2018/09/26,13:16:00,114.76,114.79,114.76,114.78,23311
2018/09/26,13:17:00,114.78,114.80,114.77,114.78,16865
2018/09/26,13:18:00,114.78,114.78,114.77,114.78,4268
2018/09/26,13:19:00,114.78,114.78,114.76,114.77,10041
2018/09/26,13:20:00,114.77,114.80,114.76,114.80,34067
2018/09/26,13:21:00,114.80,114.82,114.79,114.81,17221
2018/09/26,13:22:00,114.81,114.82,114.79,114.79,11110
2018/09/26,13:23:00,114.78,114.78,114.74,114.75,10350
2018/09/26,13:24:00,114.75,114.75,114.69,114.70,16328
2018/09/26,13:25:00,114.70,114.71,114.70,114.70,12297
2018/09/26,13:26:00,114.70,114.71,114.68,114.68,9009
2018/09/26,13:27:00,114.68,114.68,114.65,114.66,16898
2018/09/26,13:28:00,114.66,114.70,114.66,114.70,7670
2018/09/26,13:29:00,114.70,114.72,114.67,114.67,16028
2018/09/26,13:30:00,114.67,114.68,114.65,114.67,8933
2018/09/26,13:31:00,114.67,114.67,114.65,114.66,14594
2018/09/26,13:32:00,114.66,114.67,114.62,114.64,15300
2018/09/26,13:33:00,114.64,114.65,114.61,114.62,8877
2018/09/26,13:34:00,114.62,114.62,114.58,114.58,34286
2018/09/26,13:35:00,114.58,114.63,114.56,114.62,17189
2018/09/26,13:36:00,114.63,114.63,114.60,114.60,17662
2018/09/26,13:37:00,114.60,114.63,114.59,114.62,11790
2018/09/26,13:38:00,114.61,114.61,114.59,114.59,8128
2018/09/26,13:39:00,114.59,114.59,114.52,114.53,20611
2018/09/26,13:40:00,114.53,114.55,114.52,114.54,8313
2018/09/26,13:41:00,114.54,114.56,114.53,114.54,12803
2018/09/26,13:42:00,114.54,114.56,114.53,114.55,10443
2018/09/26,13:43:00,114.55,114.57,114.55,114.56,5965
2018/09/26,13:44:00,114.56,114.59,114.56,114.59,18262
2018/09/26,13:45:00,114.59,114.59,114.55,114.55,15944
2018/09/26,13:46:00,114.55,114.57,114.54,114.55,15069
2018/09/26,13:47:00,114.55,114.55,114.51,114.51,10896
2018/09/26,13:48:00,114.51,114.53,114.50,114.51,14864
2018/09/26,13:49:00,114.52,114.53,114.50,114.51,26675
2018/09/26,13:50:00,114.51,114.52,114.48,114.49,21475
2018/09/26,13:51:00,114.49,114.51,114.49,114.50,13384
2018/09/26,13:52:00,114.50,114.54,114.50,114.53,20887
2018/09/26,13:53:00,114.52,114.55,114.52,114.55,20089
2018/09/26,13:54:00,114.55,114.55,114.51,114.52,13646
2018/09/26,13:55:00,114.51,114.53,114.51,114.51,12944
2018/09/26,13:56:00,114.51,114.52,114.50,114.51,11698
2018/09/26,13:57:00,114.51,114.54,114.51,114.54,13947
2018/09/26,13:58:00,114.54,114.58,114.54,114.58,17130
2018/09/26,13:59:00,114.59,114.63,114.58,114.61,15300
2018/09/26,14:00:00,114.61,114.63,114.59,114.59,14161
2018/09/26,14:01:00,114.59,114.76,114.51,114.69,71234
2018/09/26,14:02:00,114.69,114.77,114.59,114.76,56640
2018/09/26,14:03:00,114.76,114.87,114.76,114.84,83952
2018/09/26,14:04:00,114.84,114.87,114.77,114.83,79048
2018/09/26,14:05:00,114.83,115.01,114.81,114.93,196670
2018/09/26,14:06:00,114.93,115.00,114.92,114.96,33617
2018/09/26,14:07:00,114.96,114.98,114.83,114.87,63115
2018/09/26,14:08:00,114.87,114.98,114.87,114.92,59010
2018/09/26,14:09:00,114.92,114.95,114.87,114.88,24137
2018/09/26,14:10:00,114.88,114.94,114.87,114.93,38060
2018/09/26,14:11:00,114.93,114.94,114.89,114.90,28975
2018/09/26,14:12:00,114.90,114.94,114.86,114.93,52350
2018/09/26,14:13:00,114.93,114.94,114.91,114.93,24229
2018/09/26,14:14:00,114.93,114.94,114.90,114.93,40796
2018/09/26,14:15:00,114.93,114.94,114.90,114.93,34222
2018/09/26,14:16:00,114.93,115.00,114.93,115.00,94364
2018/09/26,14:17:00,115.00,115.02,114.96,114.99,114501
2018/09/26,14:18:00,114.99,115.06,114.98,115.01,165467
2018/09/26,14:19:00,115.01,115.02,114.97,114.99,64656
2018/09/26,14:20:00,114.99,115.05,114.99,115.03,38046
2018/09/26,14:21:00,115.03,115.05,115.00,115.01,50480
2018/09/26,14:22:00,115.01,115.03,114.95,114.95,60972
2018/09/26,14:23:00,114.95,115.00,114.94,114.98,52020
2018/09/26,14:24:00,114.98,115.00,114.97,115.00,17889
2018/09/26,14:25:00,115.00,115.00,114.98,115.00,22642
2018/09/26,14:26:00,115.00,115.01,114.91,114.93,74238
2018/09/26,14:27:00,114.93,114.96,114.92,114.96,20910
2018/09/26,14:28:00,114.96,115.00,114.94,114.98,22919
2018/09/26,14:29:00,114.98,114.98,114.94,114.95,13866
2018/09/26,14:30:00,114.96,115.00,114.95,114.98,21511
2018/09/26,14:31:00,114.98,114.98,114.93,114.97,55480
2018/09/26,14:32:00,114.97,114.98,114.96,114.96,15210
2018/09/26,14:33:00,114.96,115.01,114.96,114.99,74572
2018/09/26,14:34:00,114.99,115.01,114.96,114.98,31079
2018/09/26,14:35:00,114.98,115.01,114.96,114.97,31927
2018/09/26,14:36:00,114.97,115.00,114.96,114.97,13396
2018/09/26,14:37:00,114.97,114.98,114.85,114.90,76110
2018/09/26,14:38:00,114.90,114.98,114.86,114.89,114986
2018/09/26,14:39:00,114.88,114.97,114.88,114.96,53487
2018/09/26,14:40:00,114.96,114.97,114.91,114.94,29432
2018/09/26,14:41:00,114.94,114.94,114.89,114.89,23592
2018/09/26,14:42:00,114.89,114.90,114.84,114.86,45386
2018/09/26,14:43:00,114.86,114.91,114.83,114.84,36121
2018/09/26,14:44:00,114.84,114.88,114.78,114.78,35138
2018/09/26,14:45:00,114.78,114.79,114.69,114.72,59906
2018/09/26,14:46:00,114.72,114.72,114.66,114.68,29650
2018/09/26,14:47:00,114.68,114.70,114.63,114.68,39222
2018/09/26,14:48:00,114.68,114.69,114.55,114.56,96847
2018/09/26,14:49:00,114.56,114.73,114.55,114.72,49027
2018/09/26,14:50:00,114.72,114.78,114.70,114.76,72335
2018/09/26,14:51:00,114.76,114.80,114.74,114.77,33531
2018/09/26,14:52:00,114.77,114.82,114.77,114.80,25670
2018/09/26,14:53:00,114.80,114.82,114.78,114.79,17783
2018/09/26,14:54:00,114.78,114.78,114.73,114.76,15921
2018/09/26,14:55:00,114.76,114.76,114.67,114.71,19282
2018/09/26,14:56:00,114.71,114.77,114.68,114.75,22397
2018/09/26,14:57:00,114.75,114.83,114.74,114.83,27332
2018/09/26,14:58:00,114.83,114.83,114.78,114.78,24831
2018/09/26,14:59:00,114.78,114.78,114.72,114.75,13066
2018/09/26,15:00:00,114.75,114.80,114.73,114.77,33772
2018/09/26,15:01:00,114.78,114.79,114.71,114.77,38795
2018/09/26,15:02:00,114.77,114.79,114.68,114.72,76048
2018/09/26,15:03:00,114.72,114.81,114.71,114.79,51733
2018/09/26,15:04:00,114.80,114.84,114.79,114.84,46658
2018/09/26,15:05:00,114.83,114.86,114.83,114.85,21508
2018/09/26,15:06:00,114.85,114.85,114.79,114.79,18402
2018/09/26,15:07:00,114.79,114.79,114.65,114.66,68916
2018/09/26,15:08:00,114.66,114.71,114.66,114.67,50657
2018/09/26,15:09:00,114.67,114.75,114.66,114.75,34944
2018/09/26,15:10:00,114.75,114.77,114.72,114.74,32767
2018/09/26,15:11:00,114.74,114.76,114.70,114.72,21704
2018/09/26,15:12:00,114.73,114.74,114.69,114.72,21714
2018/09/26,15:13:00,114.73,114.74,114.72,114.73,21480
2018/09/26,15:14:00,114.73,114.76,114.71,114.76,18427
2018/09/26,15:15:00,114.75,114.76,114.73,114.74,25402
2018/09/26,15:16:00,114.74,114.75,114.71,114.75,24123
2018/09/26,15:17:00,114.76,114.76,114.74,114.75,13756
2018/09/26,15:18:00,114.74,114.75,114.68,114.69,26492
2018/09/26,15:19:00,114.70,114.74,114.70,114.73,26995
2018/09/26,15:20:00,114.73,114.74,114.71,114.74,19935
2018/09/26,15:21:00,114.74,114.74,114.68,114.71,27320
2018/09/26,15:22:00,114.71,114.78,114.69,114.77,33441
2018/09/26,15:23:00,114.77,114.87,114.76,114.87,39693
2018/09/26,15:24:00,114.87,114.87,114.81,114.84,35531
2018/09/26,15:25:00,114.84,114.87,114.82,114.84,35741
2018/09/26,15:26:00,114.84,114.85,114.81,114.83,32388
2018/09/26,15:27:00,114.83,114.84,114.80,114.81,49909
2018/09/26,15:28:00,114.80,114.84,114.80,114.83,30178
2018/09/26,15:29:00,114.83,114.85,114.82,114.83,23156
2018/09/26,15:30:00,114.82,114.84,114.81,114.83,23355
2018/09/26,15:31:00,114.83,114.83,114.76,114.77,60514
2018/09/26,15:32:00,114.77,114.77,114.73,114.73,31276
2018/09/26,15:33:00,114.73,114.74,114.70,114.72,29910
2018/09/26,15:34:00,114.72,114.72,114.58,114.59,69917
2018/09/26,15:35:00,114.60,114.66,114.60,114.63,49694
2018/09/26,15:36:00,114.63,114.66,114.58,114.62,54511
2018/09/26,15:37:00,114.62,114.62,114.51,114.52,76709
2018/09/26,15:38:00,114.52,114.54,114.44,114.45,61472
2018/09/26,15:39:00,114.45,114.51,114.44,114.49,39735
2018/09/26,15:40:00,114.49,114.52,114.49,114.52,31650
2018/09/26,15:41:00,114.52,114.52,114.47,114.50,36773
2018/09/26,15:42:00,114.49,114.49,114.38,114.44,95470
2018/09/26,15:43:00,114.43,114.44,114.31,114.36,95826
2018/09/26,15:44:00,114.35,114.35,114.27,114.32,91652
2018/09/26,15:45:00,114.33,114.36,114.28,114.30,64150
2018/09/26,15:46:00,114.31,114.32,114.16,114.18,88500
2018/09/26,15:47:00,114.18,114.18,114.04,114.10,103400
2018/09/26,15:48:00,114.10,114.11,113.95,114.01,154056
2018/09/26,15:49:00,114.00,114.00,113.79,113.96,142340
2018/09/26,15:50:00,113.96,114.03,113.86,113.87,119039
2018/09/26,15:51:00,113.87,114.14,113.74,114.10,278870
2018/09/26,15:52:00,114.10,114.11,113.96,114.04,149442
2018/09/26,15:53:00,114.04,114.05,113.99,114.03,71770
2018/09/26,15:54:00,114.03,114.07,113.94,114.07,125622
2018/09/26,15:55:00,114.06,114.06,113.86,114.00,136895
2018/09/26,15:56:00,113.99,114.09,113.95,114.04,320083
2018/09/26,15:57:00,114.04,114.23,114.03,114.18,289317
2018/09/26,15:58:00,114.18,114.18,113.97,114.06,232334
2018/09/26,15:59:00,114.06,114.10,113.96,113.97,229154
2018/09/26,16:00:00,113.96,114.17,113.88,113.98,738558
2018/09/27,09:31:00,114.78,114.78,114.20,114.25,142582
2018/09/27,09:32:00,114.25,114.45,114.22,114.31,102788
2018/09/27,09:33:00,114.31,114.52,114.30,114.52,95491
2018/09/27,09:34:00,114.53,114.60,114.44,114.44,95014
2018/09/27,09:35:00,114.45,114.49,114.31,114.38,54975
2018/09/27,09:36:00,114.38,114.65,114.38,114.61,77825
2018/09/27,09:37:00,114.62,114.67,114.55,114.61,74188
2018/09/27,09:38:00,114.60,114.60,114.46,114.46,86178
2018/09/27,09:39:00,114.45,114.50,114.44,114.48,62041
2018/09/27,09:40:00,114.48,114.76,114.48,114.75,73782
2018/09/27,09:41:00,114.74,114.89,114.73,114.86,68384
2018/09/27,09:42:00,114.86,114.88,114.73,114.73,38099
2018/09/27,09:43:00,114.73,114.79,114.69,114.70,46311
2018/09/27,09:44:00,114.70,114.71,114.63,114.68,44505
2018/09/27,09:45:00,114.67,114.69,114.63,114.67,48446
2018/09/27,09:46:00,114.67,114.75,114.67,114.75,33181
2018/09/27,09:47:00,114.75,114.75,114.64,114.69,32121
2018/09/27,09:48:00,114.69,114.69,114.64,114.67,29528
2018/09/27,09:49:00,114.67,114.70,114.64,114.65,29582
2018/09/27,09:50:00,114.65,114.66,114.54,114.57,35650
2018/09/27,09:51:00,114.57,114.60,114.48,114.48,43107
2018/09/27,09:52:00,114.48,114.54,114.44,114.50,43477
2018/09/27,09:53:00,114.50,114.56,114.46,114.51,37038
2018/09/27,09:54:00,114.51,114.59,114.51,114.54,31835
2018/09/27,09:55:00,114.54,114.57,114.51,114.52,30892
2018/09/27,09:56:00,114.52,114.55,114.52,114.54,31677
2018/09/27,09:57:00,114.54,114.61,114.54,114.56,28981
2018/09/27,09:58:00,114.56,114.61,114.56,114.61,40095
2018/09/27,09:59:00,114.61,114.62,114.56,114.58,24341
2018/09/27,10:00:00,114.58,114.60,114.51,114.55,28134
2018/09/27,10:01:00,114.55,114.78,114.54,114.73,108714
2018/09/27,10:02:00,114.73,114.74,114.68,114.71,53886
2018/09/27,10:03:00,114.71,114.76,114.67,114.75,72441
2018/09/27,10:04:00,114.75,114.83,114.73,114.75,177564
2018/09/27,10:05:00,114.76,114.77,114.67,114.71,51612
2018/09/27,10:06:00,114.71,114.71,114.66,114.69,42198
2018/09/27,10:07:00,114.69,114.71,114.63,114.69,48593
2018/09/27,10:08:00,114.69,114.69,114.66,114.67,22923
2018/09/27,10:09:00,114.67,114.71,114.62,114.71,47707
2018/09/27,10:10:00,114.71,114.82,114.71,114.81,63270
2018/09/27,10:11:00,114.81,114.82,114.70,114.74,58754
2018/09/27,10:12:00,114.74,114.75,114.68,114.73,32162
2018/09/27,10:13:00,114.73,114.73,114.66,114.69,46828
2018/09/27,10:14:00,114.69,114.71,114.66,114.70,22536
2018/09/27,10:15:00,114.70,114.75,114.69,114.70,26551
2018/09/27,10:16:00,114.70,114.72,114.67,114.70,28971
2018/09/27,10:17:00,114.70,114.72,114.67,114.70,22208
2018/09/27,10:18:00,114.70,114.76,114.68,114.75,43210
2018/09/27,10:19:00,114.76,114.76,114.64,114.69,48715
2018/09/27,10:20:00,114.69,114.69,114.62,114.65,23316
2018/09/27,10:21:00,114.65,114.67,114.64,114.65,27879
2018/09/27,10:22:00,114.65,114.65,114.58,114.63,30788
2018/09/27,10:23:00,114.63,114.64,114.55,114.56,33197
2018/09/27,10:24:00,114.56,114.64,114.56,114.60,37696
2018/09/27,10:25:00,114.60,114.63,114.59,114.59,13002
2018/09/27,10:26:00,114.60,114.61,114.56,114.57,39063
2018/09/27,10:27:00,114.57,114.62,114.56,114.61,36866
2018/09/27,10:28:00,114.61,114.61,114.56,114.61,18135
2018/09/27,10:29:00,114.61,114.63,114.55,114.57,29725
2018/09/27,10:30:00,114.57,114.58,114.52,114.54,25635
2018/09/27,10:31:00,114.54,114.55,114.51,114.55,31786
2018/09/27,10:32:00,114.55,114.55,114.43,114.48,62091
2018/09/27,10:33:00,114.48,114.49,114.43,114.44,22929
2018/09/27,10:34:00,114.43,114.45,114.41,114.45,41174
2018/09/27,10:35:00,114.45,114.50,114.41,114.47,45117
2018/09/27,10:36:00,114.47,114.51,114.45,114.48,31580
2018/09/27,10:37:00,114.48,114.48,114.44,114.44,17126
2018/09/27,10:38:00,114.44,114.52,114.43,114.46,25876
2018/09/27,10:39:00,114.46,114.49,114.46,114.48,22451
2018/09/27,10:40:00,114.48,114.50,114.44,114.44,19190
2018/09/27,10:41:00,114.45,114.47,114.43,114.44,33556
2018/09/27,10:42:00,114.45,114.48,114.43,114.48,24919
2018/09/27,10:43:00,114.48,114.52,114.46,114.46,28937
2018/09/27,10:44:00,114.46,114.60,114.46,114.55,49593
2018/09/27,10:45:00,114.55,114.59,114.47,114.48,51873
2018/09/27,10:46:00,114.48,114.48,114.38,114.41,37235
2018/09/27,10:47:00,114.41,114.55,114.40,114.51,37660
2018/09/27,10:48:00,114.51,114.58,114.50,114.56,24154
2018/09/27,10:49:00,114.56,114.59,114.55,114.58,32479
2018/09/27,10:50:00,114.58,114.61,114.56,114.59,27169
2018/09/27,10:51:00,114.58,114.65,114.58,114.63,30924
2018/09/27,10:52:00,114.63,114.63,114.57,114.58,25851
2018/09/27,10:53:00,114.59,114.61,114.53,114.55,29339
2018/09/27,10:54:00,114.55,114.58,114.54,114.58,23544
2018/09/27,10:55:00,114.58,114.60,114.56,114.59,17549
2018/09/27,10:56:00,114.59,114.61,114.54,114.56,23793
2018/09/27,10:57:00,114.56,114.60,114.56,114.59,16532
2018/09/27,10:58:00,114.59,114.65,114.57,114.62,47532
2018/09/27,10:59:00,114.62,114.64,114.59,114.61,33543
2018/09/27,11:00:00,114.61,114.69,114.60,114.69,32764
2018/09/27,11:01:00,114.69,114.79,114.69,114.78,86662
2018/09/27,11:02:00,114.78,114.82,114.76,114.82,60764
2018/09/27,11:03:00,114.82,114.84,114.79,114.82,35298
2018/09/27,11:04:00,114.82,114.83,114.80,114.82,40401
2018/09/27,11:05:00,114.82,114.84,114.80,114.84,53934
2018/09/27,11:06:00,114.84,114.85,114.81,114.81,33046
2018/09/27,11:07:00,114.81,114.86,114.81,114.83,43509
2018/09/27,11:08:00,114.83,114.86,114.81,114.82,39993
2018/09/27,11:09:00,114.82,114.86,114.81,114.86,34976
2018/09/27,11:10:00,114.87,114.89,114.83,114.84,50506
2018/09/27,11:11:00,114.84,114.90,114.84,114.87,41726
2018/09/27,11:12:00,114.87,114.87,114.79,114.82,44413
2018/09/27,11:13:00,114.82,114.83,114.81,114.82,33689
2018/09/27,11:14:00,114.81,114.83,114.81,114.83,30296
2018/09/27,11:15:00,114.83,114.87,114.83,114.86,31736
2018/09/27,11:16:00,114.86,114.90,114.83,114.85,48468
2018/09/27,11:17:00,114.85,114.88,114.83,114.86,11135
2018/09/27,11:18:00,114.85,114.87,114.85,114.86,11649
2018/09/27,11:19:00,114.85,114.85,114.80,114.81,11752
2018/09/27,11:20:00,114.81,114.81,114.72,114.74,62110
2018/09/27,11:21:00,114.74,114.77,114.73,114.74,21559
2018/09/27,11:22:00,114.74,114.74,114.72,114.74,13654
2018/09/27,11:23:00,114.74,114.75,114.73,114.73,24795
2018/09/27,11:24:00,114.73,114.74,114.68,114.69,26562
2018/09/27,11:25:00,114.69,114.70,114.64,114.64,26421
2018/09/27,11:26:00,114.65,114.66,114.59,114.60,31517
2018/09/27,11:27:00,114.60,114.63,114.60,114.61,33857
2018/09/27,11:28:00,114.61,114.66,114.61,114.64,38026
2018/09/27,11:29:00,114.65,114.66,114.62,114.63,14269
2018/09/27,11:30:00,114.63,114.64,114.61,114.63,24736
2018/09/27,11:31:00,114.63,114.68,114.62,114.68,37625
2018/09/27,11:32:00,114.68,114.68,114.64,114.66,18241
2018/09/27,11:33:00,114.66,114.66,114.61,114.61,18175
2018/09/27,11:34:00,114.62,114.65,114.61,114.65,11885
2018/09/27,11:35:00,114.65,114.66,114.62,114.66,16313
2018/09/27,11:36:00,114.66,114.68,114.64,114.67,11412
2018/09/27,11:37:00,114.67,114.67,114.64,114.64,8128
2018/09/27,11:38:00,114.64,114.65,114.61,114.65,23010
2018/09/27,11:39:00,114.65,114.65,114.62,114.62,16393
2018/09/27,11:40:00,114.62,114.62,114.58,114.59,21951
2018/09/27,11:41:00,114.59,114.60,114.57,114.58,17140
2018/09/27,11:42:00,114.58,114.64,114.58,114.63,16015
2018/09/27,11:43:00,114.62,114.66,114.62,114.65,23267
2018/09/27,11:44:00,114.65,114.66,114.64,114.64,8911
2018/09/27,11:45:00,114.64,114.71,114.64,114.71,31072
2018/09/27,11:46:00,114.71,114.71,114.69,114.69,7488
2018/09/27,11:47:00,114.69,114.69,114.64,114.64,10618
2018/09/27,11:48:00,114.63,114.64,114.61,114.63,17664
2018/09/27,11:49:00,114.63,114.64,114.62,114.63,26590
2018/09/27,11:50:00,114.63,114.64,114.62,114.63,14159
2018/09/27,11:51:00,114.63,114.64,114.61,114.63,11478
2018/09/27,11:52:00,114.63,114.65,114.63,114.63,9671
2018/09/27,11:53:00,114.63,114.64,114.61,114.62,25112
2018/09/27,11:54:00,114.62,114.64,114.62,114.63,16052
2018/09/27,11:55:00,114.64,114.64,114.62,114.63,7375
2018/09/27,11:56:00,114.63,114.63,114.61,114.62,5246
2018/09/27,11:57:00,114.62,114.64,114.62,114.63,15844
2018/09/27,11:58:00,114.63,114.69,114.62,114.69,20036
2018/09/27,11:59:00,114.69,114.76,114.69,114.72,26691
2018/09/27,12:00:00,114.72,114.75,114.71,114.75,41043
2018/09/27,12:01:00,114.74,114.76,114.72,114.73,18677
2018/09/27,12:02:00,114.73,114.76,114.72,114.72,17015
2018/09/27,12:03:00,114.72,114.72,114.59,114.64,58300
2018/09/27,12:04:00,114.65,114.65,114.63,114.64,12383
2018/09/27,12:05:00,114.64,114.66,114.62,114.65,8301
2018/09/27,12:06:00,114.65,114.72,114.65,114.71,32701
2018/09/27,12:07:00,114.71,114.74,114.71,114.74,20021
2018/09/27,12:08:00,114.73,114.73,114.71,114.72,13035
2018/09/27,12:09:00,114.72,114.74,114.72,114.74,15253
2018/09/27,12:10:00,114.74,114.75,114.71,114.74,10828
2018/09/27,12:11:00,114.74,114.75,114.72,114.72,25407
2018/09/27,12:12:00,114.72,114.73,114.67,114.67,11806
2018/09/27,12:13:00,114.67,114.68,114.64,114.65,10983
2018/09/27,12:14:00,114.65,114.66,114.62,114.66,10360
2018/09/27,12:15:00,114.66,114.68,114.66,114.68,10327
2018/09/27,12:16:00,114.68,114.73,114.68,114.72,10352
2018/09/27,12:17:00,114.71,114.74,114.71,114.73,6435
2018/09/27,12:18:00,114.73,114.76,114.71,114.74,21542
2018/09/27,12:19:00,114.74,114.74,114.67,114.67,10345
2018/09/27,12:20:00,114.67,114.71,114.67,114.69,11375
2018/09/27,12:21:00,114.70,114.70,114.67,114.69,8605
2018/09/27,12:22:00,114.70,114.74,114.69,114.73,12593
2018/09/27,12:23:00,114.73,114.74,114.71,114.73,12686
2018/09/27,12:24:00,114.73,114.74,114.71,114.72,13714
2018/09/27,12:25:00,114.72,114.75,114.72,114.73,11273
2018/09/27,12:26:00,114.72,114.74,114.70,114.74,9862
2018/09/27,12:27:00,114.74,114.78,114.73,114.77,24240
2018/09/27,12:28:00,114.77,114.78,114.76,114.77,8539
2018/09/27,12:29:00,114.76,114.81,114.76,114.79,21933
2018/09/27,12:30:00,114.79,114.82,114.78,114.81,17396
2018/09/27,12:31:00,114.81,114.82,114.78,114.80,9515
2018/09/27,12:32:00,114.80,114.80,114.75,114.75,12809
2018/09/27,12:33:00,114.75,114.78,114.75,114.76,37032
2018/09/27,12:34:00,114.75,114.77,114.74,114.75,23550
2018/09/27,12:35:00,114.75,114.77,114.75,114.77,12584
2018/09/27,12:36:00,114.77,114.77,114.75,114.75,20701
2018/09/27,12:37:00,114.75,114.78,114.73,114.75,32917
2018/09/27,12:38:00,114.75,114.75,114.73,114.74,23798
2018/09/27,12:39:00,114.74,114.75,114.73,114.74,15394
2018/09/27,12:40:00,114.74,114.77,114.74,114.76,24650
2018/09/27,12:41:00,114.76,114.79,114.76,114.79,12199
2018/09/27,12:42:00,114.79,114.80,114.77,114.78,20705
2018/09/27,12:43:00,114.78,114.79,114.74,114.75,13193
2018/09/27,12:44:00,114.75,114.76,114.74,114.75,8695
2018/09/27,12:45:00,114.74,114.74,114.71,114.72,12411
2018/09/27,12:46:00,114.72,114.74,114.72,114.73,25532
2018/09/27,12:47:00,114.73,114.74,114.71,114.74,34372
2018/09/27,12:48:00,114.72,114.73,114.71,114.73,10016
2018/09/27,12:49:00,114.73,114.74,114.71,114.73,15044
2018/09/27,12:50:00,114.73,114.75,114.73,114.74,9075
2018/09/27,12:51:00,114.74,114.76,114.72,114.75,45616
2018/09/27,12:52:00,114.75,114.75,114.72,114.73,28623
2018/09/27,12:53:00,114.73,114.74,114.70,114.71,19070
2018/09/27,12:54:00,114.71,114.73,114.70,114.71,19101
2018/09/27,12:55:00,114.72,114.74,114.71,114.73,15142
2018/09/27,12:56:00,114.73,114.74,114.73,114.74,9394
2018/09/27,12:57:00,114.74,114.75,114.71,114.72,20085
2018/09/27,12:58:00,114.72,114.74,114.72,114.73,13346
2018/09/27,12:59:00,114.73,114.73,114.72,114.72,13634
2018/09/27,13:00:00,114.72,114.73,114.70,114.72,12870
2018/09/27,13:01:00,114.72,114.72,114.62,114.65,39178
2018/09/27,13:02:00,114.65,114.65,114.63,114.64,8246
2018/09/27,13:03:00,114.64,114.65,114.62,114.64,9091
2018/09/27,13:04:00,114.64,114.65,114.63,114.65,10660
2018/09/27,13:05:00,114.65,114.65,114.64,114.64,7452
2018/09/27,13:06:00,114.65,114.67,114.64,114.66,12453
2018/09/27,13:07:00,114.67,114.68,114.63,114.65,14729
2018/09/27,13:08:00,114.64,114.65,114.60,114.63,42798
2018/09/27,13:09:00,114.62,114.65,114.61,114.63,15870
2018/09/27,13:10:00,114.63,114.67,114.63,114.66,9053
2018/09/27,13:11:00,114.66,114.70,114.66,114.68,10855
2018/09/27,13:12:00,114.68,114.70,114.68,114.69,12781
2018/09/27,13:13:00,114.69,114.72,114.69,114.70,14231
2018/09/27,13:14:00,114.69,114.71,114.68,114.71,7830
2018/09/27,13:15:00,114.72,114.74,114.72,114.72,9695
2018/09/27,13:16:00,114.72,114.73,114.70,114.71,9565
2018/09/27,13:17:00,114.71,114.73,114.71,114.73,7144
2018/09/27,13:18:00,114.73,114.74,114.73,114.73,16700
2018/09/27,13:19:00,114.73,114.74,114.70,114.71,13102
2018/09/27,13:20:00,114.71,114.74,114.70,114.73,11439
2018/09/27,13:21:00,114.73,114.74,114.72,114.73,6561
2018/09/27,13:22:00,114.73,114.73,114.71,114.73,10792
2018/09/27,13:23:00,114.73,114.73,114.69,114.69,12963
2018/09/27,13:24:00,114.69,114.69,114.64,114.64,23665
2018/09/27,13:25:00,114.64,114.70,114.64,114.68,12357
2018/09/27,13:26:00,114.68,114.70,114.67,114.67,15617
2018/09/27,13:27:00,114.67,114.67,114.66,114.66,11034
2018/09/27,13:28:00,114.66,114.68,114.64,114.65,12520
2018/09/27,13:29:00,114.65,114.70,114.65,114.70,15254
2018/09/27,13:30:00,114.70,114.72,114.70,114.72,18903
2018/09/27,13:31:00,114.73,114.73,114.69,114.69,34377
2018/09/27,13:32:00,114.70,114.72,114.70,114.71,8640
2018/09/27,13:33:00,114.72,114.74,114.71,114.74,10322
2018/09/27,13:34:00,114.74,114.76,114.74,114.75,17680
2018/09/27,13:35:00,114.75,114.76,114.75,114.76,10113
2018/09/27,13:36:00,114.76,114.77,114.74,114.74,14330
2018/09/27,13:37:00,114.75,114.76,114.74,114.76,14236
2018/09/27,13:38:00,114.76,114.77,114.74,114.75,10225
2018/09/27,13:39:00,114.75,114.76,114.73,114.76,10975
2018/09/27,13:40:00,114.75,114.76,114.73,114.76,13274
2018/09/27,13:41:00,114.76,114.76,114.74,114.76,13589
2018/09/27,13:42:00,114.76,114.77,114.73,114.74,17498
2018/09/27,13:43:00,114.73,114.74,114.67,114.68,27037
2018/09/27,13:44:00,114.67,114.72,114.66,114.69,26855
2018/09/27,13:45:00,114.69,114.75,114.69,114.73,15208
2018/09/27,13:46:00,114.72,114.74,114.71,114.73,11446
2018/09/27,13:47:00,114.73,114.74,114.72,114.74,6556
2018/09/27,13:48:00,114.74,114.78,114.74,114.78,30558
2018/09/27,13:49:00,114.78,114.78,114.72,114.73,11388
2018/09/27,13:50:00,114.73,114.73,114.70,114.71,19495
2018/09/27,13:51:00,114.71,114.72,114.68,114.68,26365
2018/09/27,13:52:00,114.68,114.70,114.67,114.70,9159
2018/09/27,13:53:00,114.70,114.70,114.66,114.66,16526
2018/09/27,13:54:00,114.67,114.72,114.65,114.72,64374
2018/09/27,13:55:00,114.72,114.76,114.71,114.74,25149
2018/09/27,13:56:00,114.74,114.79,114.74,114.77,17909
2018/09/27,13:57:00,114.77,114.78,114.75,114.78,12196
2018/09/27,13:58:00,114.78,114.78,114.76,114.78,9773
2018/09/27,13:59:00,114.78,114.79,114.76,114.77,9355
2018/09/27,14:00:00,114.77,114.78,114.76,114.78,4342
2018/09/27,14:01:00,114.78,114.79,114.76,114.77,15424
2018/09/27,14:02:00,114.76,114.79,114.76,114.77,9736
2018/09/27,14:03:00,114.77,114.79,114.77,114.78,15414
2018/09/27,14:04:00,114.78,114.79,114.77,114.78,12205
2018/09/27,14:05:00,114.78,114.79,114.75,114.76,20226
2018/09/27,14:06:00,114.76,114.78,114.67,114.69,36180
2018/09/27,14:07:00,114.69,114.71,114.66,114.68,36998
2018/09/27,14:08:00,114.68,114.77,114.67,114.76,25718
2018/09/27,14:09:00,114.76,114.78,114.76,114.77,22901
2018/09/27,14:10:00,114.77,114.80,114.77,114.79,36660
2018/09/27,14:11:00,114.80,114.82,114.79,114.81,31592
2018/09/27,14:12:00,114.81,114.82,114.79,114.80,17253
2018/09/27,14:13:00,114.80,114.83,114.80,114.83,16435
2018/09/27,14:14:00,114.83,114.84,114.82,114.84,16408
2018/09/27,14:15:00,114.84,114.86,114.83,114.86,15446
2018/09/27,14:16:00,114.86,114.86,114.84,114.86,18533
2018/09/27,14:17:00,114.86,114.87,114.84,114.86,20484
2018/09/27,14:18:00,114.86,114.88,114.86,114.86,20171
2018/09/27,14:19:00,114.86,114.87,114.84,114.86,12060
2018/09/27,14:20:00,114.86,114.86,114.81,114.83,18629
2018/09/27,14:21:00,114.83,114.87,114.82,114.86,17087
2018/09/27,14:22:00,114.86,114.86,114.82,114.82,16493
2018/09/27,14:23:00,114.82,114.83,114.78,114.80,15037
2018/09/27,14:24:00,114.80,114.85,114.79,114.85,9486
2018/09/27,14:25:00,114.85,114.87,114.84,114.86,20390
2018/09/27,14:26:00,114.86,114.88,114.85,114.88,18014
2018/09/27,14:27:00,114.88,114.91,114.87,114.89,27920
2018/09/27,14:28:00,114.89,114.89,114.83,114.83,37043
2018/09/27,14:29:00,114.83,114.86,114.81,114.86,37159
2018/09/27,14:30:00,114.86,114.87,114.81,114.82,30145
2018/09/27,14:31:00,114.83,114.86,114.82,114.85,17762
2018/09/27,14:32:00,114.85,114.87,114.82,114.85,10926
2018/09/27,14:33:00,114.85,114.85,114.72,114.72,23517
2018/09/27,14:34:00,114.72,114.79,114.72,114.79,14743
2018/09/27,14:35:00,114.79,114.80,114.77,114.77,12913
2018/09/27,14:36:00,114.77,114.77,114.72,114.74,12040
2018/09/27,14:37:00,114.74,114.74,114.71,114.73,9381
2018/09/27,14:38:00,114.73,114.74,114.72,114.72,7667
2018/09/27,14:39:00,114.73,114.75,114.72,114.75,16626
2018/09/27,14:40:00,114.75,114.77,114.74,114.77,18769
2018/09/27,14:41:00,114.78,114.79,114.77,114.78,19507
2018/09/27,14:42:00,114.78,114.78,114.73,114.73,14191
2018/09/27,14:43:00,114.73,114.75,114.73,114.73,21528
2018/09/27,14:44:00,114.73,114.74,114.69,114.70,58122
2018/09/27,14:45:00,114.71,114.71,114.68,114.69,15309
2018/09/27,14:46:00,114.70,114.73,114.69,114.70,29736
2018/09/27,14:47:00,114.70,114.71,114.65,114.71,29413
2018/09/27,14:48:00,114.71,114.72,114.69,114.70,36726
2018/09/27,14:49:00,114.70,114.72,114.69,114.71,36693
2018/09/27,14:50:00,114.70,114.70,114.68,114.69,14139
2018/09/27,14:51:00,114.69,114.70,114.67,114.70,23153
2018/09/27,14:52:00,114.70,114.70,114.65,114.65,34128
2018/09/27,14:53:00,114.65,114.65,114.62,114.62,19550
2018/09/27,14:54:00,114.62,114.69,114.62,114.69,60648
2018/09/27,14:55:00,114.69,114.71,114.68,114.70,59797
2018/09/27,14:56:00,114.70,114.76,114.70,114.76,42084
2018/09/27,14:57:00,114.76,114.76,114.70,114.71,26368
2018/09/27,14:58:00,114.71,114.72,114.62,114.65,38119
2018/09/27,14:59:00,114.65,114.67,114.61,114.62,38704
2018/09/27,15:00:00,114.62,114.64,114.60,114.62,33074
2018/09/27,15:01:00,114.62,114.63,114.60,114.63,103390
2018/09/27,15:02:00,114.63,114.63,114.61,114.63,13671
2018/09/27,15:03:00,114.63,114.66,114.63,114.63,38644
2018/09/27,15:04:00,114.63,114.63,114.61,114.62,16376
2018/09/27,15:05:00,114.61,114.63,114.61,114.63,25259
2018/09/27,15:06:00,114.63,114.68,114.63,114.68,25183
2018/09/27,15:07:00,114.68,114.69,114.66,114.66,21184
2018/09/27,15:08:00,114.66,114.67,114.62,114.64,11882
2018/09/27,15:09:00,114.64,114.64,114.58,114.59,45742
2018/09/27,15:10:00,114.59,114.60,114.52,114.54,39310
2018/09/27,15:11:00,114.54,114.55,114.48,114.50,31677
2018/09/27,15:12:00,114.49,114.54,114.47,114.51,49164
2018/09/27,15:13:00,114.51,114.56,114.51,114.54,47835
2018/09/27,15:14:00,114.54,114.55,114.50,114.50,21658
2018/09/27,15:15:00,114.50,114.55,114.50,114.54,22931
2018/09/27,15:16:00,114.53,114.54,114.50,114.52,34229
2018/09/27,15:17:00,114.52,114.55,114.51,114.55,45534
2018/09/27,15:18:00,114.55,114.57,114.54,114.55,34205
2018/09/27,15:19:00,114.56,114.61,114.56,114.60,37841
2018/09/27,15:20:00,114.60,114.61,114.59,114.60,81319
2018/09/27,15:21:00,114.60,114.61,114.57,114.60,30946
2018/09/27,15:22:00,114.60,114.62,114.52,114.52,40212
2018/09/27,15:23:00,114.52,114.56,114.52,114.54,13432
2018/09/27,15:24:00,114.54,114.55,114.51,114.53,28749
2018/09/27,15:25:00,114.53,114.53,114.50,114.51,31830
2018/09/27,15:26:00,114.51,114.53,114.43,114.45,38710
2018/09/27,15:27:00,114.46,114.50,114.46,114.48,15330
2018/09/27,15:28:00,114.49,114.52,114.46,114.50,21892
2018/09/27,15:29:00,114.49,114.50,114.45,114.47,22893
2018/09/27,15:30:00,114.47,114.48,114.46,114.47,12756
2018/09/27,15:31:00,114.46,114.49,114.44,114.48,24605
2018/09/27,15:32:00,114.48,114.48,114.44,114.46,26190
2018/09/27,15:33:00,114.47,114.50,114.42,114.44,59312
2018/09/27,15:34:00,114.44,114.45,114.39,114.43,36320
2018/09/27,15:35:00,114.43,114.47,114.42,114.45,31990
2018/09/27,15:36:00,114.45,114.49,114.41,114.42,54469
2018/09/27,15:37:00,114.42,114.43,114.38,114.39,38696
2018/09/27,15:38:00,114.39,114.45,114.38,114.41,23698
2018/09/27,15:39:00,114.40,114.43,114.39,114.42,33739
2018/09/27,15:40:00,114.42,114.44,114.35,114.41,74025
2018/09/27,15:41:00,114.41,114.44,114.39,114.42,18379
2018/09/27,15:42:00,114.42,114.43,114.38,114.43,46824
2018/09/27,15:43:00,114.43,114.49,114.42,114.46,24085
2018/09/27,15:44:00,114.46,114.50,114.46,114.48,40225
2018/09/27,15:45:00,114.47,114.48,114.43,114.45,31462
2018/09/27,15:46:00,114.45,114.54,114.44,114.51,58304
2018/09/27,15:47:00,114.52,114.52,114.49,114.52,22086
2018/09/27,15:48:00,114.52,114.56,114.52,114.55,22335
2018/09/27,15:49:00,114.55,114.56,114.53,114.54,24988
2018/09/27,15:50:00,114.54,114.54,114.49,114.52,47579
2018/09/27,15:51:00,114.52,114.52,114.30,114.51,209474
2018/09/27,15:52:00,114.51,114.57,114.48,114.55,145529
2018/09/27,15:53:00,114.55,114.57,114.45,114.48,115074
2018/09/27,15:54:00,114.48,114.52,114.47,114.52,53552
2018/09/27,15:55:00,114.52,114.56,114.48,114.54,100125
2018/09/27,15:56:00,114.55,114.60,114.52,114.52,157523
2018/09/27,15:57:00,114.52,114.59,114.52,114.57,99482
2018/09/27,15:58:00,114.57,114.65,114.57,114.65,160257
2018/09/27,15:59:00,114.64,114.71,114.61,114.69,292373
2018/09/27,16:00:00,114.68,114.70,114.34,114.41,938772
2018/09/28,09:31:00,114.19,114.20,113.82,113.86,459142
2018/09/28,09:32:00,113.86,113.92,113.79,113.80,107102
2018/09/28,09:33:00,113.80,114.08,113.79,114.05,110607
2018/09/28,09:34:00,114.05,114.20,114.03,114.18,49292
2018/09/28,09:35:00,114.18,114.35,114.13,114.29,78881
2018/09/28,09:36:00,114.30,114.35,114.13,114.22,89039
2018/09/28,09:37:00,114.22,114.49,114.22,114.46,106766
2018/09/28,09:38:00,114.46,114.47,114.31,114.35,57893
2018/09/28,09:39:00,114.36,114.40,114.25,114.40,59485
2018/09/28,09:40:00,114.40,114.47,114.37,114.45,46884
2018/09/28,09:41:00,114.45,114.50,114.32,114.36,55581
2018/09/28,09:42:00,114.36,114.44,114.32,114.33,75975
2018/09/28,09:43:00,114.33,114.37,114.27,114.36,50509
2018/09/28,09:44:00,114.35,114.42,114.32,114.42,35545
2018/09/28,09:45:00,114.42,114.45,114.35,114.35,42344
2018/09/28,09:46:00,114.35,114.36,114.16,114.26,87275
2018/09/28,09:47:00,114.26,114.26,114.05,114.09,81866
2018/09/28,09:48:00,114.08,114.14,114.05,114.05,56167
2018/09/28,09:49:00,114.05,114.13,113.96,114.13,51429
2018/09/28,09:50:00,114.13,114.19,114.11,114.15,38666
2018/09/28,09:51:00,114.15,114.20,114.12,114.13,23169
2018/09/28,09:52:00,114.13,114.15,114.04,114.14,27564
2018/09/28,09:53:00,114.14,114.14,114.05,114.07,21395
2018/09/28,09:54:00,114.07,114.09,114.02,114.06,30482
2018/09/28,09:55:00,114.06,114.10,114.02,114.07,26825
2018/09/28,09:56:00,114.07,114.07,113.94,113.97,53269
2018/09/28,09:57:00,113.97,113.97,113.91,113.93,29061
2018/09/28,09:58:00,113.93,113.97,113.90,113.91,43668
2018/09/28,09:59:00,113.91,114.00,113.88,114.00,53102
2018/09/28,10:00:00,114.00,114.06,113.98,114.01,40403
2018/09/28,10:01:00,114.00,114.09,113.95,114.05,67130
2018/09/28,10:02:00,114.05,114.12,114.04,114.09,291635
2018/09/28,10:03:00,114.09,114.19,114.09,114.15,43998
2018/09/28,10:04:00,114.15,114.16,114.12,114.14,22137
2018/09/28,10:05:00,114.14,114.18,114.12,114.13,43331
2018/09/28,10:06:00,114.13,114.13,114.06,114.07,43061
2018/09/28,10:07:00,114.07,114.08,114.03,114.06,25228
2018/09/28,10:08:00,114.06,114.08,114.00,114.02,27069
2018/09/28,10:09:00,114.02,114.06,114.01,114.04,30466
2018/09/28,10:10:00,114.04,114.04,113.97,113.97,45444
2018/09/28,10:11:00,113.98,114.00,113.91,113.91,54877
2018/09/28,10:12:00,113.91,113.91,113.75,113.87,118811
2018/09/28,10:13:00,113.87,113.94,113.86,113.87,54399
2018/09/28,10:14:00,113.86,113.87,113.78,113.79,59971
2018/09/28,10:15:00,113.78,113.80,113.73,113.74,62398
2018/09/28,10:16:00,113.74,113.74,113.68,113.72,68604
2018/09/28,10:17:00,113.72,113.83,113.71,113.81,94846
2018/09/28,10:18:00,113.81,113.81,113.76,113.81,37986
2018/09/28,10:19:00,113.81,113.86,113.79,113.80,74181
2018/09/28,10:20:00,113.80,113.84,113.77,113.82,36941
2018/09/28,10:21:00,113.82,113.83,113.80,113.80,63533
2018/09/28,10:22:00,113.80,113.82,113.75,113.78,40899
2018/09/28,10:23:00,113.78,113.81,113.77,113.81,32182
2018/09/28,10:24:00,113.81,113.91,113.78,113.79,57743
2018/09/28,10:25:00,113.79,113.81,113.68,113.73,76692
2018/09/28,10:26:00,113.73,113.88,113.73,113.85,60295
2018/09/28,10:27:00,113.85,113.89,113.81,113.82,39780
2018/09/28,10:28:00,113.82,113.89,113.82,113.84,50330
2018/09/28,10:29:00,113.83,113.87,113.80,113.85,36386
2018/09/28,10:30:00,113.85,113.86,113.81,113.84,34018
2018/09/28,10:31:00,113.83,113.83,113.76,113.81,36820
2018/09/28,10:32:00,113.80,113.82,113.79,113.82,24207
2018/09/28,10:33:00,113.82,113.85,113.78,113.79,43058
2018/09/28,10:34:00,113.79,113.84,113.77,113.78,51972
2018/09/28,10:35:00,113.78,113.80,113.75,113.78,26451
2018/09/28,10:36:00,113.78,113.84,113.77,113.80,29826
2018/09/28,10:37:00,113.80,113.81,113.76,113.76,29656
2018/09/28,10:38:00,113.76,113.79,113.76,113.78,22756
2018/09/28,10:39:00,113.79,113.83,113.78,113.80,32286
2018/09/28,10:40:00,113.80,113.87,113.80,113.85,130563
2018/09/28,10:41:00,113.85,113.93,113.85,113.86,71843
2018/09/28,10:42:00,113.85,113.85,113.78,113.78,36644
2018/09/28,10:43:00,113.78,113.87,113.77,113.86,25033
2018/09/28,10:44:00,113.86,113.87,113.83,113.84,51167
2018/09/28,10:45:00,113.84,113.87,113.82,113.87,62177
2018/09/28,10:46:00,113.86,113.95,113.84,113.89,50779
2018/09/28,10:47:00,113.89,113.96,113.89,113.89,57437
2018/09/28,10:48:00,113.89,113.96,113.88,113.89,30632
2018/09/28,10:49:00,113.89,113.90,113.85,113.88,146578
2018/09/28,10:50:00,113.88,113.97,113.86,113.97,67143
2018/09/28,10:51:00,113.97,114.08,113.97,114.08,50593
2018/09/28,10:52:00,114.08,114.14,114.03,114.13,53687
2018/09/28,10:53:00,114.14,114.14,114.07,114.09,52634
2018/09/28,10:54:00,114.09,114.14,114.07,114.14,19777
2018/09/28,10:55:00,114.14,114.22,114.13,114.18,65292
2018/09/28,10:56:00,114.18,114.25,114.18,114.19,50698
2018/09/28,10:57:00,114.19,114.24,114.19,114.24,27472
2018/09/28,10:58:00,114.24,114.26,114.20,114.21,52797
2018/09/28,10:59:00,114.21,114.29,114.21,114.23,30348
2018/09/28,11:00:00,114.23,114.26,114.20,114.24,21623
2018/09/28,11:01:00,114.24,114.29,114.22,114.26,35178
2018/09/28,11:02:00,114.26,114.30,114.25,114.30,15928
2018/09/28,11:03:00,114.30,114.30,114.24,114.29,43230
2018/09/28,11:04:00,114.29,114.29,114.24,114.26,26442
2018/09/28,11:05:00,114.26,114.27,114.21,114.21,18458
2018/09/28,11:06:00,114.21,114.27,114.21,114.25,20815
2018/09/28,11:07:00,114.25,114.26,114.23,114.23,20101
2018/09/28,11:08:00,114.22,114.23,114.19,114.22,26648
2018/09/28,11:09:00,114.22,114.29,114.22,114.28,45446
2018/09/28,11:10:00,114.28,114.29,114.25,114.28,39377
2018/09/28,11:11:00,114.28,114.30,114.27,114.28,35315
2018/09/28,11:12:00,114.28,114.34,114.27,114.34,43977
2018/09/28,11:13:00,114.34,114.35,114.29,114.29,47716
2018/09/28,11:14:00,114.30,114.34,114.29,114.33,61344
2018/09/28,11:15:00,114.34,114.39,114.34,114.38,66774
2018/09/28,11:16:00,114.38,114.45,114.38,114.43,54548
2018/09/28,11:17:00,114.43,114.44,114.36,114.36,43082
2018/09/28,11:18:00,114.36,114.36,114.33,114.33,20620
2018/09/28,11:19:00,114.33,114.34,114.32,114.34,42436
2018/09/28,11:20:00,114.34,114.41,114.33,114.41,19840
2018/09/28,11:21:00,114.41,114.43,114.39,114.39,19282
2018/09/28,11:22:00,114.39,114.41,114.37,114.40,17131
2018/09/28,11:23:00,114.39,114.45,114.38,114.44,19060
2018/09/28,11:24:00,114.44,114.46,114.42,114.43,40967
2018/09/28,11:25:00,114.43,114.46,114.39,114.40,30876
2018/09/28,11:26:00,114.40,114.43,114.38,114.38,13283
2018/09/28,11:27:00,114.38,114.41,114.38,114.39,15111
2018/09/28,11:28:00,114.39,114.40,114.36,114.37,22863
2018/09/28,11:29:00,114.37,114.37,114.31,114.33,23245
2018/09/28,11:30:00,114.33,114.33,114.30,114.32,26946
2018/09/28,11:31:00,114.32,114.35,114.31,114.34,20706
2018/09/28,11:32:00,114.34,114.35,114.32,114.33,16809
2018/09/28,11:33:00,114.33,114.34,114.30,114.31,21452
2018/09/28,11:34:00,114.32,114.32,114.21,114.21,76749
2018/09/28,11:35:00,114.22,114.26,114.20,114.24,28359
2018/09/28,11:36:00,114.24,114.25,114.22,114.22,23296
2018/09/28,11:37:00,114.22,114.24,114.20,114.21,22089
2018/09/28,11:38:00,114.21,114.25,114.20,114.20,17069
2018/09/28,11:39:00,114.20,114.21,114.18,114.21,15610
2018/09/28,11:40:00,114.21,114.22,114.16,114.16,16634
2018/09/28,11:41:00,114.16,114.19,114.16,114.17,12464
2018/09/28,11:42:00,114.17,114.23,114.17,114.20,54171
2018/09/28,11:43:00,114.20,114.23,114.19,114.19,18120
2018/09/28,11:44:00,114.19,114.22,114.18,114.22,25136
2018/09/28,11:45:00,114.22,114.23,114.17,114.19,21927
2018/09/28,11:46:00,114.19,114.20,114.16,114.19,13303
2018/09/28,11:47:00,114.19,114.19,114.16,114.18,37733
2018/09/28,11:48:00,114.18,114.21,114.18,114.20,7101
2018/09/28,11:49:00,114.20,114.26,114.20,114.26,29756
2018/09/28,11:50:00,114.26,114.29,114.24,114.27,19966
2018/09/28,11:51:00,114.27,114.28,114.24,114.27,23121
2018/09/28,11:52:00,114.27,114.28,114.25,114.26,12340
2018/09/28,11:53:00,114.26,114.26,114.22,114.24,10697
2018/09/28,11:54:00,114.24,114.25,114.23,114.23,9541
2018/09/28,11:55:00,114.23,114.23,114.16,114.17,31603
2018/09/28,11:56:00,114.17,114.20,114.17,114.20,13749
2018/09/28,11:57:00,114.20,114.20,114.15,114.16,23623
2018/09/28,11:58:00,114.16,114.18,114.16,114.16,25321
2018/09/28,11:59:00,114.17,114.18,114.16,114.17,15758
2018/09/28,12:00:00,114.17,114.19,114.16,114.17,12690
2018/09/28,12:01:00,114.17,114.18,114.14,114.14,15937
2018/09/28,12:02:00,114.14,114.17,114.12,114.14,16002
2018/09/28,12:03:00,114.14,114.20,114.14,114.20,22639
2018/09/28,12:04:00,114.21,114.24,114.18,114.24,10068
2018/09/28,12:05:00,114.24,114.26,114.23,114.24,25483
2018/09/28,12:06:00,114.24,114.30,114.24,114.28,12389
2018/09/28,12:07:00,114.28,114.28,114.24,114.26,17208
2018/09/28,12:08:00,114.26,114.28,114.25,114.26,15079
2018/09/28,12:09:00,114.26,114.27,114.24,114.24,11753
2018/09/28,12:10:00,114.24,114.25,114.22,114.23,12914
2018/09/28,12:11:00,114.23,114.23,114.20,114.20,14719
2018/09/28,12:12:00,114.20,114.22,114.19,114.20,15605
2018/09/28,12:13:00,114.20,114.22,114.18,114.18,24245
2018/09/28,12:14:00,114.18,114.20,114.17,114.20,10211
2018/09/28,12:15:00,114.20,114.24,114.19,114.24,21262
2018/09/28,12:16:00,114.24,114.26,114.23,114.25,21449
2018/09/28,12:17:00,114.25,114.26,114.24,114.24,12709
2018/09/28,12:18:00,114.24,114.25,114.20,114.22,13176
2018/09/28,12:19:00,114.22,114.22,114.21,114.21,9244
2018/09/28,12:20:00,114.21,114.22,114.17,114.17,27949
2018/09/28,12:21:00,114.17,114.17,114.16,114.17,11193
2018/09/28,12:22:00,114.17,114.17,114.15,114.16,9719
2018/09/28,12:23:00,114.16,114.17,114.13,114.15,16447
2018/09/28,12:24:00,114.15,114.16,114.12,114.12,11598
2018/09/28,12:25:00,114.11,114.13,114.11,114.12,5445
2018/09/28,12:26:00,114.12,114.13,114.09,114.11,19524
2018/09/28,12:27:00,114.11,114.11,114.08,114.08,7200
2018/09/28,12:28:00,114.08,114.08,114.06,114.07,11348
2018/09/28,12:29:00,114.06,114.07,114.02,114.03,13729
2018/09/28,12:30:00,114.03,114.06,114.01,114.06,23850
2018/09/28,12:31:00,114.06,114.11,114.05,114.10,26124
2018/09/28,12:32:00,114.11,114.15,114.10,114.14,13248
2018/09/28,12:33:00,114.14,114.17,114.14,114.16,17861
2018/09/28,12:34:00,114.16,114.16,114.14,114.14,12643
2018/09/28,12:35:00,114.14,114.15,114.14,114.15,8237
2018/09/28,12:36:00,114.15,114.17,114.15,114.17,37131
2018/09/28,12:37:00,114.17,114.22,114.17,114.21,37854
2018/09/28,12:38:00,114.20,114.21,114.17,114.19,27351
2018/09/28,12:39:00,114.18,114.21,114.17,114.19,13154
2018/09/28,12:40:00,114.19,114.19,114.17,114.18,9205
2018/09/28,12:41:00,114.18,114.21,114.18,114.20,10787
2018/09/28,12:42:00,114.19,114.20,114.16,114.19,18545
2018/09/28,12:43:00,114.19,114.20,114.17,114.20,15472
2018/09/28,12:44:00,114.20,114.21,114.19,114.21,13075
2018/09/28,12:45:00,114.21,114.21,114.11,114.13,19677
2018/09/28,12:46:00,114.13,114.17,114.08,114.09,33160
2018/09/28,12:47:00,114.09,114.09,114.04,114.06,54870
2018/09/28,12:48:00,114.06,114.12,114.04,114.08,39039
2018/09/28,12:49:00,114.07,114.10,114.04,114.05,97965
2018/09/28,12:50:00,114.05,114.12,114.04,114.12,84137
2018/09/28,12:51:00,114.10,114.17,114.10,114.14,39622
2018/09/28,12:52:00,114.13,114.17,114.13,114.16,34870
2018/09/28,12:53:00,114.16,114.17,114.13,114.13,23232
2018/09/28,12:54:00,114.13,114.18,114.13,114.17,33343
2018/09/28,12:55:00,114.17,114.19,114.15,114.18,15619
2018/09/28,12:56:00,114.18,114.21,114.16,114.17,12287
2018/09/28,12:57:00,114.17,114.21,114.17,114.19,20680
2018/09/28,12:58:00,114.19,114.23,114.18,114.23,21045
2018/09/28,12:59:00,114.23,114.24,114.22,114.24,14786
2018/09/28,13:00:00,114.24,114.24,114.21,114.22,14362
2018/09/28,13:01:00,114.22,114.24,114.21,114.23,11925
2018/09/28,13:02:00,114.23,114.23,114.22,114.22,8151
2018/09/28,13:03:00,114.23,114.23,114.21,114.21,8482
2018/09/28,13:04:00,114.21,114.23,114.21,114.22,10443
2018/09/28,13:05:00,114.22,114.23,114.21,114.22,64764
2018/09/28,13:06:00,114.22,114.23,114.21,114.22,62477
2018/09/28,13:07:00,114.23,114.23,114.18,114.20,41190
2018/09/28,13:08:00,114.19,114.22,114.18,114.20,48907
2018/09/28,13:09:00,114.21,114.22,114.20,114.22,9069
2018/09/28,13:10:00,114.22,114.22,114.21,114.21,8492
2018/09/28,13:11:00,114.21,114.21,114.20,114.21,4264
2018/09/28,13:12:00,114.21,114.22,114.20,114.22,9189
2018/09/28,13:13:00,114.22,114.28,114.22,114.27,21856
2018/09/28,13:14:00,114.28,114.29,114.27,114.27,7778
2018/09/28,13:15:00,114.27,114.27,114.26,114.27,6627
2018/09/28,13:16:00,114.28,114.33,114.28,114.33,30368
2018/09/28,13:17:00,114.33,114.33,114.26,114.26,17806
2018/09/28,13:18:00,114.26,114.27,114.23,114.24,11213
2018/09/28,13:19:00,114.25,114.27,114.24,114.27,11140
2018/09/28,13:20:00,114.27,114.30,114.27,114.30,17696
2018/09/28,13:21:00,114.30,114.31,114.27,114.29,20560
2018/09/28,13:22:00,114.29,114.30,114.28,114.28,11121
2018/09/28,13:23:00,114.28,114.31,114.28,114.29,12581
2018/09/28,13:24:00,114.29,114.30,114.28,114.28,8106
2018/09/28,13:25:00,114.28,114.30,114.27,114.27,10303
2018/09/28,13:26:00,114.28,114.30,114.27,114.29,10260
2018/09/28,13:27:00,114.28,114.29,114.27,114.27,8959
2018/09/28,13:28:00,114.27,114.32,114.27,114.32,23268
2018/09/28,13:29:00,114.32,114.35,114.31,114.33,31773
2018/09/28,13:30:00,114.34,114.35,114.33,114.34,10706
2018/09/28,13:31:00,114.34,114.35,114.33,114.33,27013
2018/09/28,13:32:00,114.33,114.34,114.32,114.34,7730
2018/09/28,13:33:00,114.34,114.35,114.33,114.33,25742
2018/09/28,13:34:00,114.33,114.33,114.31,114.31,16104
2018/09/28,13:35:00,114.31,114.33,114.29,114.30,54425
2018/09/28,13:36:00,114.30,114.30,114.27,114.28,12546
2018/09/28,13:37:00,114.28,114.28,114.25,114.26,18900
2018/09/28,13:38:00,114.26,114.26,114.24,114.24,12859
2018/09/28,13:39:00,114.24,114.26,114.23,114.25,24100
2018/09/28,13:40:00,114.24,114.26,114.23,114.25,19870
2018/09/28,13:41:00,114.25,114.26,114.24,114.24,16763
2018/09/28,13:42:00,114.24,114.25,114.23,114.24,11845
2018/09/28,13:43:00,114.24,114.26,114.23,114.25,13358
2018/09/28,13:44:00,114.25,114.26,114.24,114.24,19024
2018/09/28,13:45:00,114.24,114.26,114.24,114.25,8866
2018/09/28,13:46:00,114.25,114.25,114.24,114.24,10398
2018/09/28,13:47:00,114.24,114.24,114.22,114.22,43925
2018/09/28,13:48:00,114.22,114.23,114.21,114.22,47341
2018/09/28,13:49:00,114.22,114.24,114.21,114.24,10403
2018/09/28,13:50:00,114.24,114.24,114.22,114.22,5630
2018/09/28,13:51:00,114.22,114.27,114.21,114.25,29360
2018/09/28,13:52:00,114.25,114.32,114.25,114.30,38417
2018/09/28,13:53:00,114.30,114.30,114.26,114.26,21071
2018/09/28,13:54:00,114.26,114.27,114.24,114.25,9798
2018/09/28,13:55:00,114.25,114.28,114.25,114.26,7900
2018/09/28,13:56:00,114.26,114.30,114.25,114.25,14069
2018/09/28,13:57:00,114.26,114.27,114.25,114.26,6473
2018/09/28,13:58:00,114.26,114.26,114.24,114.25,8337
2018/09/28,13:59:00,114.24,114.24,114.20,114.24,16950
2018/09/28,14:00:00,114.24,114.24,114.21,114.23,6620
2018/09/28,14:01:00,114.23,114.24,114.20,114.21,20676
2018/09/28,14:02:00,114.22,114.22,114.18,114.19,15810
2018/09/28,14:03:00,114.19,114.19,114.14,114.16,49199
2018/09/28,14:04:00,114.16,114.17,114.14,114.15,21154
2018/09/28,14:05:00,114.15,114.17,114.14,114.16,28327
2018/09/28,14:06:00,114.15,114.19,114.15,114.18,23458
2018/09/28,14:07:00,114.17,114.23,114.17,114.19,24353
2018/09/28,14:08:00,114.19,114.20,114.17,114.17,6957
2018/09/28,14:09:00,114.17,114.17,114.11,114.11,14545
2018/09/28,14:10:00,114.12,114.12,114.10,114.11,37783
2018/09/28,14:11:00,114.11,114.12,114.07,114.09,15055
2018/09/28,14:12:00,114.10,114.11,114.08,114.08,8949
2018/09/28,14:13:00,114.08,114.09,113.99,114.02,58978
2018/09/28,14:14:00,114.03,114.08,114.03,114.08,21444
2018/09/28,14:15:00,114.08,114.08,114.01,114.03,24159
2018/09/28,14:16:00,114.03,114.04,114.02,114.04,13689
2018/09/28,14:17:00,114.04,114.04,113.97,113.98,16316
2018/09/28,14:18:00,113.98,114.04,113.98,114.04,27481
2018/09/28,14:19:00,114.04,114.08,114.02,114.08,17497
2018/09/28,14:20:00,114.08,114.08,114.04,114.05,15712
2018/09/28,14:21:00,114.05,114.06,114.05,114.05,10472
2018/09/28,14:22:00,114.05,114.11,114.04,114.11,16730
2018/09/28,14:23:00,114.10,114.15,114.09,114.13,46256
2018/09/28,14:24:00,114.12,114.14,114.11,114.14,9577
2018/09/28,14:25:00,114.14,114.16,114.12,114.14,11839
2018/09/28,14:26:00,114.14,114.17,114.13,114.14,13143
2018/09/28,14:27:00,114.14,114.20,114.14,114.20,16074
2018/09/28,14:28:00,114.20,114.21,114.18,114.18,30409
2018/09/28,14:29:00,114.18,114.19,114.17,114.18,14021
2018/09/28,14:30:00,114.18,114.19,114.16,114.19,14147
2018/09/28,14:31:00,114.20,114.20,114.19,114.20,15880
2018/09/28,14:32:00,114.21,114.21,114.17,114.19,45629
2018/09/28,14:33:00,114.19,114.24,114.19,114.22,24793
2018/09/28,14:34:00,114.22,114.23,114.21,114.23,13497
2018/09/28,14:35:00,114.23,114.24,114.19,114.24,33607
2018/09/28,14:36:00,114.24,114.25,114.22,114.25,16215
2018/09/28,14:37:00,114.25,114.27,114.24,114.25,17831
2018/09/28,14:38:00,114.25,114.28,114.24,114.26,18274
2018/09/28,14:39:00,114.26,114.28,114.25,114.28,18988
2018/09/28,14:40:00,114.28,114.30,114.27,114.29,21399
2018/09/28,14:41:00,114.29,114.34,114.29,114.29,38585
2018/09/28,14:42:00,114.29,114.32,114.28,114.31,33897
2018/09/28,14:43:00,114.31,114.31,114.29,114.31,19086
2018/09/28,14:44:00,114.31,114.33,114.29,114.32,34695
2018/09/28,14:45:00,114.32,114.35,114.32,114.35,11312
2018/09/28,14:46:00,114.35,114.36,114.33,114.34,19218
2018/09/28,14:47:00,114.34,114.36,114.32,114.36,19794
2018/09/28,14:48:00,114.36,114.36,114.31,114.34,39294
2018/09/28,14:49:00,114.34,114.34,114.27,114.28,32230
2018/09/28,14:50:00,114.28,114.28,114.24,114.26,28119
2018/09/28,14:51:00,114.26,114.30,114.25,114.26,26275
2018/09/28,14:52:00,114.26,114.27,114.24,114.26,26575
2018/09/28,14:53:00,114.26,114.31,114.25,114.31,20741
2018/09/28,14:54:00,114.30,114.31,114.27,114.28,19889
2018/09/28,14:55:00,114.28,114.30,114.26,114.29,21487
2018/09/28,14:56:00,114.28,114.31,114.27,114.31,15938
2018/09/28,14:57:00,114.31,114.34,114.30,114.30,38878
2018/09/28,14:58:00,114.31,114.34,114.29,114.31,43882
2018/09/28,14:59:00,114.31,114.32,114.26,114.30,43347
2018/09/28,15:00:00,114.30,114.31,114.26,114.29,23560
2018/09/28,15:01:00,114.29,114.31,114.25,114.28,26824
2018/09/28,15:02:00,114.28,114.32,114.28,114.31,26281
2018/09/28,15:03:00,114.31,114.33,114.30,114.33,31376
2018/09/28,15:04:00,114.33,114.33,114.29,114.30,21829
2018/09/28,15:05:00,114.30,114.31,114.27,114.27,26720
2018/09/28,15:06:00,114.27,114.37,114.27,114.37,43424
2018/09/28,15:07:00,114.37,114.37,114.34,114.34,26080
2018/09/28,15:08:00,114.34,114.37,114.33,114.36,36350
2018/09/28,15:09:00,114.36,114.36,114.34,114.34,18174
2018/09/28,15:10:00,114.34,114.38,114.34,114.37,21368
2018/09/28,15:11:00,114.38,114.40,114.36,114.39,33107
2018/09/28,15:12:00,114.39,114.39,114.36,114.36,7733
2018/09/28,15:13:00,114.36,114.40,114.36,114.39,45748
2018/09/28,15:14:00,114.39,114.39,114.37,114.39,24140
2018/09/28,15:15:00,114.38,114.39,114.35,114.37,24438
2018/09/28,15:16:00,114.36,114.37,114.33,114.34,26534
2018/09/28,15:17:00,114.35,114.36,114.32,114.34,33223
2018/09/28,15:18:00,114.34,114.35,114.32,114.34,16159
2018/09/28,15:19:00,114.34,114.37,114.32,114.32,36825
2018/09/28,15:20:00,114.32,114.34,114.31,114.33,14645
2018/09/28,15:21:00,114.33,114.35,114.31,114.32,18851
2018/09/28,15:22:00,114.32,114.37,114.31,114.37,32478
2018/09/28,15:23:00,114.37,114.41,114.36,114.41,24998
2018/09/28,15:24:00,114.41,114.51,114.41,114.48,68715
2018/09/28,15:25:00,114.48,114.50,114.48,114.49,37967
2018/09/28,15:26:00,114.49,114.52,114.47,114.52,48279
2018/09/28,15:27:00,114.51,114.52,114.49,114.52,49830
2018/09/28,15:28:00,114.51,114.53,114.49,114.51,43888
2018/09/28,15:29:00,114.52,114.52,114.48,114.49,42752
2018/09/28,15:30:00,114.49,114.49,114.44,114.45,20739
2018/09/28,15:31:00,114.45,114.45,114.32,114.38,77793
2018/09/28,15:32:00,114.38,114.40,114.34,114.36,75161
2018/09/28,15:33:00,114.36,114.37,114.30,114.32,38225
2018/09/28,15:34:00,114.32,114.39,114.29,114.38,33599
2018/09/28,15:35:00,114.38,114.45,114.35,114.40,92819
2018/09/28,15:36:00,114.40,114.46,114.37,114.41,78906
2018/09/28,15:37:00,114.41,114.41,114.32,114.34,23132
2018/09/28,15:38:00,114.34,114.35,114.31,114.32,34209
2018/09/28,15:39:00,114.32,114.35,114.28,114.29,34456
2018/09/28,15:40:00,114.29,114.34,114.29,114.33,45277
2018/09/28,15:41:00,114.33,114.40,114.33,114.40,31429
2018/09/28,15:42:00,114.40,114.41,114.34,114.35,45845
2018/09/28,15:43:00,114.35,114.38,114.32,114.32,32219
2018/09/28,15:44:00,114.32,114.35,114.29,114.29,67645
2018/09/28,15:45:00,114.29,114.31,114.25,114.29,48306
2018/09/28,15:46:00,114.29,114.44,114.24,114.44,108022
2018/09/28,15:47:00,114.44,114.49,114.43,114.49,56343
2018/09/28,15:48:00,114.49,114.57,114.44,114.54,155428
2018/09/28,15:49:00,114.53,114.56,114.48,114.49,86471
2018/09/28,15:50:00,114.49,114.50,114.42,114.45,88551
2018/09/28,15:51:00,114.45,114.47,114.22,114.42,274669
2018/09/28,15:52:00,114.42,114.48,114.41,114.47,96779
2018/09/28,15:53:00,114.47,114.48,114.42,114.43,118644
2018/09/28,15:54:00,114.43,114.46,114.33,114.36,75358
2018/09/28,15:55:00,114.37,114.45,114.34,114.44,84788
2018/09/28,15:56:00,114.44,114.54,114.42,114.48,231375
2018/09/28,15:57:00,114.48,114.48,114.39,114.40,119880
2018/09/28,15:58:00,114.40,114.41,114.32,114.36,104840
2018/09/28,15:59:00,114.37,114.42,114.30,114.41,148179
2018/09/28,16:00:00,114.41,114.48,114.32,114.37,541402
2018/10/01,09:31:00,114.75,115.02,114.73,114.99,239956
2018/10/01,09:32:00,114.99,115.03,114.84,115.00,127966
2018/10/01,09:33:00,115.00,115.15,115.00,115.10,130463
2018/10/01,09:34:00,115.10,115.24,115.09,115.19,123965
2018/10/01,09:35:00,115.18,115.23,115.16,115.19,62229
2018/10/01,09:36:00,115.19,115.31,115.16,115.27,88515
2018/10/01,09:37:00,115.27,115.27,115.19,115.23,61078
2018/10/01,09:38:00,115.24,115.31,115.21,115.29,79925
2018/10/01,09:39:00,115.30,115.43,115.27,115.43,85981
2018/10/01,09:40:00,115.43,115.49,115.36,115.39,106479
2018/10/01,09:41:00,115.39,115.46,115.32,115.34,86053
2018/10/01,09:42:00,115.34,115.34,115.20,115.30,62764
2018/10/01,09:43:00,115.30,115.30,115.24,115.27,51133
2018/10/01,09:44:00,115.27,115.27,115.19,115.20,51876
2018/10/01,09:45:00,115.20,115.35,115.20,115.26,66403
2018/10/01,09:46:00,115.26,115.29,115.24,115.29,47669
2018/10/01,09:47:00,115.29,115.30,115.22,115.25,46278
2018/10/01,09:48:00,115.25,115.29,115.24,115.25,40433
2018/10/01,09:49:00,115.25,115.27,115.18,115.19,35560
2018/10/01,09:50:00,115.19,115.24,115.18,115.22,37282
2018/10/01,09:51:00,115.22,115.25,115.19,115.19,43804
2018/10/01,09:52:00,115.19,115.21,115.15,115.16,47934
2018/10/01,09:53:00,115.16,115.18,115.10,115.11,63917
2018/10/01,09:54:00,115.11,115.21,115.11,115.21,63490
2018/10/01,09:55:00,115.21,115.22,115.15,115.18,63229
2018/10/01,09:56:00,115.18,115.19,115.15,115.19,21928
2018/10/01,09:57:00,115.19,115.24,115.19,115.23,34337
2018/10/01,09:58:00,115.23,115.24,115.12,115.14,47003
2018/10/01,09:59:00,115.13,115.24,115.13,115.19,36068
2018/10/01,10:00:00,115.19,115.20,115.13,115.18,46128
2018/10/01,10:01:00,115.18,115.25,115.08,115.10,63993
2018/10/01,10:02:00,115.11,115.27,115.10,115.26,67117
2018/10/01,10:03:00,115.26,115.33,115.25,115.28,69856
2018/10/01,10:04:00,115.28,115.35,115.25,115.35,38697
2018/10/01,10:05:00,115.35,115.36,115.26,115.26,41981
2018/10/01,10:06:00,115.26,115.36,115.26,115.33,104999
2018/10/01,10:07:00,115.33,115.40,115.29,115.36,51863
2018/10/01,10:08:00,115.37,115.38,115.28,115.30,59369
2018/10/01,10:09:00,115.30,115.32,115.27,115.31,41704
2018/10/01,10:10:00,115.31,115.40,115.31,115.36,45454
2018/10/01,10:11:00,115.36,115.45,115.36,115.40,72379
2018/10/01,10:12:00,115.40,115.42,115.39,115.39,35225
2018/10/01,10:13:00,115.38,115.39,115.35,115.35,35877
2018/10/01,10:14:00,115.35,115.38,115.35,115.38,28976
2018/10/01,10:15:00,115.38,115.43,115.34,115.34,60565
2018/10/01,10:16:00,115.34,115.35,115.26,115.28,39580
2018/10/01,10:17:00,115.28,115.28,115.20,115.25,80468
2018/10/01,10:18:00,115.25,115.27,115.19,115.20,44221
2018/10/01,10:19:00,115.20,115.22,115.16,115.16,30545
2018/10/01,10:20:00,115.16,115.17,115.11,115.11,52782
2018/10/01,10:21:00,115.11,115.16,115.11,115.16,24455
2018/10/01,10:22:00,115.16,115.22,115.11,115.20,39159
2018/10/01,10:23:00,115.19,115.25,115.18,115.21,35420
2018/10/01,10:24:00,115.21,115.22,115.08,115.13,54020
2018/10/01,10:25:00,115.13,115.21,115.13,115.20,30412
2018/10/01,10:26:00,115.20,115.23,115.18,115.18,34632
2018/10/01,10:27:00,115.18,115.20,115.15,115.16,20262
2018/10/01,10:28:00,115.16,115.19,115.14,115.17,72892
2018/10/01,10:29:00,115.17,115.26,115.16,115.24,44529
2018/10/01,10:30:00,115.25,115.27,115.22,115.26,47227
2018/10/01,10:31:00,115.26,115.34,115.26,115.30,45281
2018/10/01,10:32:00,115.30,115.37,115.29,115.36,53678
2018/10/01,10:33:00,115.36,115.39,115.33,115.36,50697
2018/10/01,10:34:00,115.37,115.38,115.32,115.38,39647
2018/10/01,10:35:00,115.37,115.41,115.36,115.36,40784
2018/10/01,10:36:00,115.36,115.36,115.32,115.36,39190
2018/10/01,10:37:00,115.37,115.37,115.28,115.31,68058
2018/10/01,10:38:00,115.31,115.32,115.28,115.31,28595
2018/10/01,10:39:00,115.31,115.33,115.29,115.32,23686
2018/10/01,10:40:00,115.32,115.33,115.29,115.30,28368
2018/10/01,10:41:00,115.30,115.31,115.25,115.31,32243
2018/10/01,10:42:00,115.32,115.36,115.32,115.33,47809
2018/10/01,10:43:00,115.33,115.36,115.32,115.34,32330
2018/10/01,10:44:00,115.34,115.36,115.33,115.36,24941
2018/10/01,10:45:00,115.36,115.38,115.34,115.35,23325
2018/10/01,10:46:00,115.35,115.39,115.33,115.38,41671
2018/10/01,10:47:00,115.38,115.46,115.36,115.46,66769
2018/10/01,10:48:00,115.46,115.47,115.45,115.45,37335
2018/10/01,10:49:00,115.45,115.46,115.43,115.43,42143
2018/10/01,10:50:00,115.43,115.46,115.43,115.44,34452
2018/10/01,10:51:00,115.44,115.48,115.43,115.46,38780
2018/10/01,10:52:00,115.46,115.47,115.44,115.46,21350
2018/10/01,10:53:00,115.46,115.48,115.45,115.46,17310
2018/10/01,10:54:00,115.46,115.49,115.46,115.47,28077
2018/10/01,10:55:00,115.48,115.48,115.41,115.41,28756
2018/10/01,10:56:00,115.41,115.46,115.40,115.45,23878
2018/10/01,10:57:00,115.45,115.47,115.43,115.44,26455
2018/10/01,10:58:00,115.44,115.48,115.43,115.47,22304
2018/10/01,10:59:00,115.47,115.49,115.46,115.47,25217
2018/10/01,11:00:00,115.47,115.49,115.47,115.48,19317
2018/10/01,11:01:00,115.48,115.49,115.41,115.43,47239
2018/10/01,11:02:00,115.43,115.43,115.41,115.42,13698
2018/10/01,11:03:00,115.42,115.44,115.41,115.43,25642
2018/10/01,11:04:00,115.43,115.45,115.43,115.44,18729
2018/10/01,11:05:00,115.44,115.45,115.43,115.44,15954
2018/10/01,11:06:00,115.44,115.44,115.36,115.37,50137
2018/10/01,11:07:00,115.37,115.38,115.34,115.35,27517
2018/10/01,11:08:00,115.35,115.39,115.33,115.38,34960
2018/10/01,11:09:00,115.38,115.38,115.33,115.34,42281
2018/10/01,11:10:00,115.34,115.37,115.32,115.32,26449
2018/10/01,11:11:00,115.32,115.39,115.32,115.39,40891
2018/10/01,11:12:00,115.39,115.39,115.37,115.37,20151
2018/10/01,11:13:00,115.37,115.39,115.37,115.38,19788
2018/10/01,11:14:00,115.38,115.44,115.37,115.44,44876
2018/10/01,11:15:00,115.44,115.49,115.43,115.48,49605
2018/10/01,11:16:00,115.48,115.49,115.46,115.47,27031
2018/10/01,11:17:00,115.47,115.50,115.47,115.48,55957
2018/10/01,11:18:00,115.48,115.50,115.47,115.48,34840
2018/10/01,11:19:00,115.48,115.51,115.48,115.50,99826
2018/10/01,11:20:00,115.50,115.51,115.49,115.49,21118
2018/10/01,11:21:00,115.49,115.50,115.47,115.48,20799
2018/10/01,11:22:00,115.48,115.53,115.48,115.51,46582
2018/10/01,11:23:00,115.51,115.51,115.50,115.50,41117
2018/10/01,11:24:00,115.50,115.51,115.46,115.51,42604
2018/10/01,11:25:00,115.52,115.53,115.48,115.49,28256
2018/10/01,11:26:00,115.49,115.52,115.49,115.51,120061
2018/10/01,11:27:00,115.51,115.51,115.45,115.48,17616
2018/10/01,11:28:00,115.48,115.52,115.48,115.52,26278
2018/10/01,11:29:00,115.52,115.58,115.52,115.57,60758
2018/10/01,11:30:00,115.57,115.61,115.57,115.57,29916
2018/10/01,11:31:00,115.57,115.58,115.48,115.49,40035
2018/10/01,11:32:00,115.49,115.52,115.49,115.51,45232
2018/10/01,11:33:00,115.51,115.51,115.49,115.49,23894
2018/10/01,11:34:00,115.49,115.51,115.49,115.50,39339
2018/10/01,11:35:00,115.49,115.52,115.49,115.51,22733
2018/10/01,11:36:00,115.51,115.52,115.50,115.50,24739
2018/10/01,11:37:00,115.50,115.55,115.50,115.53,26446
2018/10/01,11:38:00,115.54,115.55,115.52,115.52,36678
2018/10/01,11:39:00,115.53,115.55,115.52,115.55,32644
2018/10/01,11:40:00,115.55,115.63,115.54,115.62,34418
2018/10/01,11:41:00,115.62,115.64,115.61,115.64,39260
2018/10/01,11:42:00,115.63,115.66,115.63,115.64,30957
2018/10/01,11:43:00,115.64,115.64,115.62,115.62,28156
2018/10/01,11:44:00,115.62,115.63,115.54,115.57,38165
2018/10/01,11:45:00,115.57,115.60,115.56,115.58,16307
2018/10/01,11:46:00,115.58,115.59,115.52,115.53,29552
2018/10/01,11:47:00,115.53,115.53,115.51,115.51,22380
2018/10/01,11:48:00,115.51,115.52,115.50,115.51,24106
2018/10/01,11:49:00,115.51,115.52,115.50,115.51,16375
2018/10/01,11:50:00,115.51,115.52,115.50,115.51,36112
2018/10/01,11:51:00,115.51,115.55,115.51,115.53,16091
2018/10/01,11:52:00,115.53,115.53,115.50,115.52,46216
2018/10/01,11:53:00,115.52,115.53,115.50,115.50,10412
2018/10/01,11:54:00,115.50,115.52,115.50,115.51,31218
2018/10/01,11:55:00,115.51,115.52,115.49,115.51,19995
2018/10/01,11:56:00,115.52,115.52,115.31,115.34,79902
2018/10/01,11:57:00,115.35,115.36,115.31,115.34,36260
2018/10/01,11:58:00,115.34,115.35,115.31,115.34,26952
2018/10/01,11:59:00,115.34,115.50,115.34,115.50,59047
2018/10/01,12:00:00,115.50,115.54,115.49,115.52,48485
2018/10/01,12:01:00,115.52,115.54,115.52,115.52,14928
2018/10/01,12:02:00,115.52,115.54,115.51,115.52,16083
2018/10/01,12:03:00,115.52,115.53,115.49,115.51,30511
2018/10/01,12:04:00,115.51,115.54,115.50,115.51,18778
2018/10/01,12:05:00,115.51,115.54,115.48,115.49,22595
2018/10/01,12:06:00,115.49,115.53,115.48,115.53,10413
2018/10/01,12:07:00,115.53,115.54,115.51,115.53,19120
2018/10/01,12:08:00,115.53,115.55,115.52,115.53,21567
2018/10/01,12:09:00,115.53,115.57,115.53,115.57,19076
2018/10/01,12:10:00,115.58,115.58,115.56,115.58,18565
2018/10/01,12:11:00,115.58,115.58,115.52,115.54,39242
2018/10/01,12:12:00,115.54,115.57,115.53,115.56,7332
2018/10/01,12:13:00,115.56,115.56,115.53,115.56,13870
2018/10/01,12:14:00,115.56,115.58,115.55,115.58,15918
2018/10/01,12:15:00,115.58,115.58,115.56,115.58,21610
2018/10/01,12:16:00,115.58,115.60,115.56,115.59,34137
2018/10/01,12:17:00,115.59,115.61,115.58,115.60,34975
2018/10/01,12:18:00,115.60,115.61,115.58,115.60,15054
2018/10/01,12:19:00,115.60,115.65,115.60,115.63,21188
2018/10/01,12:20:00,115.63,115.64,115.62,115.63,17528
2018/10/01,12:21:00,115.63,115.63,115.61,115.61,21986
2018/10/01,12:22:00,115.61,115.62,115.46,115.47,46568
2018/10/01,12:23:00,115.46,115.47,115.35,115.45,62910
2018/10/01,12:24:00,115.45,115.47,115.42,115.47,30587
2018/10/01,12:25:00,115.47,115.49,115.44,115.49,20236
2018/10/01,12:26:00,115.49,115.49,115.46,115.49,23085
2018/10/01,12:27:00,115.49,115.49,115.47,115.48,15205
2018/10/01,12:28:00,115.48,115.49,115.47,115.48,23710
2018/10/01,12:29:00,115.48,115.49,115.46,115.48,19493
2018/10/01,12:30:00,115.48,115.48,115.45,115.48,21252
2018/10/01,12:31:00,115.48,115.48,115.43,115.44,26563
2018/10/01,12:32:00,115.44,115.47,115.39,115.42,25932
2018/10/01,12:33:00,115.42,115.43,115.39,115.42,14556
2018/10/01,12:34:00,115.42,115.49,115.41,115.48,40882
2018/10/01,12:35:00,115.48,115.49,115.46,115.48,17099
2018/10/01,12:36:00,115.48,115.49,115.46,115.49,72255
2018/10/01,12:37:00,115.49,115.49,115.47,115.49,36184
2018/10/01,12:38:00,115.49,115.51,115.46,115.51,28054
2018/10/01,12:39:00,115.51,115.51,115.48,115.48,13664
2018/10/01,12:40:00,115.49,115.51,115.48,115.51,16496
2018/10/01,12:41:00,115.51,115.52,115.48,115.49,19360
2018/10/01,12:42:00,115.49,115.52,115.48,115.48,62885
2018/10/01,12:43:00,115.48,115.50,115.45,115.50,45050
2018/10/01,12:44:00,115.49,115.52,115.48,115.51,34629
2018/10/01,12:45:00,115.51,115.52,115.46,115.46,46121
2018/10/01,12:46:00,115.46,115.46,115.34,115.36,62259
2018/10/01,12:47:00,115.36,115.37,115.34,115.36,41963
2018/10/01,12:48:00,115.36,115.43,115.36,115.42,38685
2018/10/01,12:49:00,115.42,115.44,115.39,115.41,21065
2018/10/01,12:50:00,115.40,115.45,115.40,115.42,21839
2018/10/01,12:51:00,115.42,115.44,115.40,115.42,53451
2018/10/01,12:52:00,115.41,115.44,115.39,115.42,28157
2018/10/01,12:53:00,115.43,115.43,115.38,115.39,20849
2018/10/01,12:54:00,115.39,115.42,115.38,115.39,21064
2018/10/01,12:55:00,115.39,115.41,115.38,115.40,16028
2018/10/01,12:56:00,115.40,115.40,115.35,115.37,21411
2018/10/01,12:57:00,115.36,115.39,115.35,115.39,41211
2018/10/01,12:58:00,115.39,115.40,115.36,115.40,15982
2018/10/01,12:59:00,115.40,115.41,115.39,115.41,24802
2018/10/01,13:00:00,115.41,115.41,115.37,115.40,18566
2018/10/01,13:01:00,115.40,115.40,115.38,115.40,12783
2018/10/01,13:02:00,115.40,115.42,115.38,115.41,27982
2018/10/01,13:03:00,115.41,115.45,115.41,115.44,35845
2018/10/01,13:04:00,115.44,115.45,115.41,115.44,31189
2018/10/01,13:05:00,115.44,115.44,115.41,115.44,15400
2018/10/01,13:06:00,115.44,115.47,115.43,115.44,41017
2018/10/01,13:07:00,115.44,115.46,115.39,115.40,23908
2018/10/01,13:08:00,115.40,115.40,115.35,115.39,23565
2018/10/01,13:09:00,115.39,115.39,115.35,115.37,14194
2018/10/01,13:10:00,115.37,115.41,115.34,115.41,39960
2018/10/01,13:11:00,115.41,115.41,115.35,115.35,15623
2018/10/01,13:12:00,115.35,115.37,115.35,115.36,12251
2018/10/01,13:13:00,115.36,115.37,115.32,115.35,36855
2018/10/01,13:14:00,115.34,115.34,115.33,115.34,22492
2018/10/01,13:15:00,115.34,115.39,115.34,115.38,19679
2018/10/01,13:16:00,115.39,115.39,115.33,115.34,13287
2018/10/01,13:17:00,115.34,115.44,115.34,115.43,36802
2018/10/01,13:18:00,115.44,115.44,115.39,115.40,16895
2018/10/01,13:19:00,115.40,115.45,115.40,115.43,12226
2018/10/01,13:20:00,115.44,115.47,115.41,115.47,12311
2018/10/01,13:21:00,115.47,115.49,115.44,115.47,39397
2018/10/01,13:22:00,115.47,115.50,115.46,115.50,30618
2018/10/01,13:23:00,115.50,115.54,115.49,115.51,30720
2018/10/01,13:24:00,115.50,115.51,115.48,115.49,20632
2018/10/01,13:25:00,115.49,115.49,115.48,115.48,7904
2018/10/01,13:26:00,115.47,115.51,115.47,115.51,21622
2018/10/01,13:27:00,115.51,115.52,115.49,115.51,26568
2018/10/01,13:28:00,115.51,115.51,115.48,115.49,18311
2018/10/01,13:29:00,115.49,115.52,115.49,115.49,20758
2018/10/01,13:30:00,115.49,115.51,115.49,115.50,8764
2018/10/01,13:31:00,115.50,115.52,115.48,115.49,27266
2018/10/01,13:32:00,115.49,115.50,115.47,115.50,21969
2018/10/01,13:33:00,115.50,115.52,115.46,115.51,35975
2018/10/01,13:34:00,115.51,115.53,115.50,115.51,20377
2018/10/01,13:35:00,115.52,115.52,115.49,115.50,8337
2018/10/01,13:36:00,115.49,115.52,115.49,115.51,11076
2018/10/01,13:37:00,115.51,115.53,115.51,115.52,11964
2018/10/01,13:38:00,115.52,115.52,115.46,115.47,20974
2018/10/01,13:39:00,115.47,115.49,115.46,115.47,13510
2018/10/01,13:40:00,115.47,115.48,115.47,115.48,18697
2018/10/01,13:41:00,115.48,115.48,115.45,115.46,16133
2018/10/01,13:42:00,115.45,115.48,115.45,115.48,12852
2018/10/01,13:43:00,115.48,115.48,115.43,115.44,18989
2018/10/01,13:44:00,115.44,115.46,115.43,115.46,14631
2018/10/01,13:45:00,115.46,115.52,115.46,115.50,38987
2018/10/01,13:46:00,115.50,115.52,115.48,115.49,26246
2018/10/01,13:47:00,115.50,115.50,115.48,115.48,7931
2018/10/01,13:48:00,115.49,115.49,115.45,115.49,18992
2018/10/01,13:49:00,115.49,115.50,115.48,115.50,8099
2018/10/01,13:50:00,115.50,115.50,115.48,115.50,13296
2018/10/01,13:51:00,115.50,115.50,115.49,115.49,10427
2018/10/01,13:52:00,115.50,115.50,115.49,115.50,3511
2018/10/01,13:53:00,115.50,115.50,115.49,115.50,7561
2018/10/01,13:54:00,115.50,115.51,115.47,115.48,27442
2018/10/01,13:55:00,115.49,115.50,115.48,115.49,9726
2018/10/01,13:56:00,115.49,115.50,115.49,115.50,45625
2018/10/01,13:57:00,115.49,115.50,115.45,115.45,123421
2018/10/01,13:58:00,115.46,115.48,115.45,115.47,13097
2018/10/01,13:59:00,115.47,115.52,115.47,115.52,20830
2018/10/01,14:00:00,115.53,115.54,115.52,115.53,33891
2018/10/01,14:01:00,115.53,115.54,115.50,115.51,33031
2018/10/01,14:02:00,115.51,115.52,115.42,115.43,57453
2018/10/01,14:03:00,115.43,115.44,115.33,115.34,57613
2018/10/01,14:04:00,115.34,115.38,115.31,115.36,36494
2018/10/01,14:05:00,115.36,115.40,115.35,115.39,14027
2018/10/01,14:06:00,115.39,115.41,115.39,115.41,12813
2018/10/01,14:07:00,115.41,115.42,115.40,115.40,14842
2018/10/01,14:08:00,115.40,115.42,115.35,115.35,26030
2018/10/01,14:09:00,115.35,115.38,115.34,115.36,14146
2018/10/01,14:10:00,115.36,115.37,115.33,115.36,22884
2018/10/01,14:11:00,115.37,115.43,115.37,115.40,18927
2018/10/01,14:12:00,115.40,115.42,115.40,115.41,12025
2018/10/01,14:13:00,115.41,115.42,115.40,115.42,14560
2018/10/01,14:14:00,115.42,115.42,115.38,115.39,19984
2018/10/01,14:15:00,115.38,115.45,115.35,115.44,63091
2018/10/01,14:16:00,115.44,115.45,115.38,115.39,53672
2018/10/01,14:17:00,115.39,115.41,115.38,115.38,14062
2018/10/01,14:18:00,115.38,115.40,115.38,115.39,15678
2018/10/01,14:19:00,115.39,115.40,115.38,115.38,24435
2018/10/01,14:20:00,115.38,115.39,115.37,115.38,17804
2018/10/01,14:21:00,115.37,115.43,115.36,115.37,42689
2018/10/01,14:22:00,115.37,115.39,115.33,115.33,30407
2018/10/01,14:23:00,115.33,115.39,115.32,115.38,14102
2018/10/01,14:24:00,115.38,115.38,115.33,115.34,16400
2018/10/01,14:25:00,115.33,115.37,115.33,115.36,36366
2018/10/01,14:26:00,115.36,115.37,115.34,115.37,25736
2018/10/01,14:27:00,115.37,115.37,115.33,115.35,13263
2018/10/01,14:28:00,115.35,115.36,115.32,115.34,20468
2018/10/01,14:29:00,115.34,115.35,115.32,115.34,13299
2018/10/01,14:30:00,115.34,115.36,115.33,115.35,14024
2018/10/01,14:31:00,115.35,115.36,115.31,115.32,20981
2018/10/01,14:32:00,115.32,115.33,115.25,115.31,45729
2018/10/01,14:33:00,115.31,115.32,115.27,115.28,26673
2018/10/01,14:34:00,115.28,115.30,115.23,115.25,46186
2018/10/01,14:35:00,115.25,115.30,115.23,115.26,34048
2018/10/01,14:36:00,115.26,115.28,115.24,115.25,29080
2018/10/01,14:37:00,115.25,115.25,115.14,115.20,54906
2018/10/01,14:38:00,115.20,115.23,115.19,115.20,19061
2018/10/01,14:39:00,115.20,115.24,115.19,115.22,11970
2018/10/01,14:40:00,115.23,115.27,115.22,115.26,25723
2018/10/01,14:41:00,115.26,115.28,115.24,115.27,17479
2018/10/01,14:42:00,115.27,115.29,115.24,115.27,15926
2018/10/01,14:43:00,115.27,115.28,115.25,115.27,17701
2018/10/01,14:44:00,115.26,115.29,115.24,115.29,23740
2018/10/01,14:45:00,115.29,115.32,115.28,115.32,22248
2018/10/01,14:46:00,115.31,115.34,115.30,115.33,24281
2018/10/01,14:47:00,115.33,115.44,115.33,115.44,75749
2018/10/01,14:48:00,115.44,115.51,115.43,115.49,85753
2018/10/01,14:49:00,115.49,115.51,115.49,115.50,31429
2018/10/01,14:50:00,115.50,115.51,115.47,115.50,38088
2018/10/01,14:51:00,115.50,115.54,115.49,115.49,34779
2018/10/01,14:52:00,115.49,115.51,115.48,115.50,22384
2018/10/01,14:53:00,115.50,115.53,115.48,115.48,18426
2018/10/01,14:54:00,115.48,115.50,115.48,115.49,23098
2018/10/01,14:55:00,115.50,115.54,115.49,115.54,19126
2018/10/01,14:56:00,115.54,115.58,115.54,115.56,29308
2018/10/01,14:57:00,115.56,115.58,115.55,115.57,19730
2018/10/01,14:58:00,115.57,115.60,115.57,115.60,22255
2018/10/01,14:59:00,115.60,115.60,115.58,115.59,21650
2018/10/01,15:00:00,115.59,115.59,115.55,115.58,24951
2018/10/01,15:01:00,115.58,115.60,115.56,115.59,19244
2018/10/01,15:02:00,115.59,115.60,115.55,115.57,23146
2018/10/01,15:03:00,115.57,115.60,115.55,115.60,18135
2018/10/01,15:04:00,115.60,115.62,115.59,115.59,41647
2018/10/01,15:05:00,115.59,115.60,115.58,115.59,21208
2018/10/01,15:06:00,115.58,115.62,115.58,115.62,41771
2018/10/01,15:07:00,115.62,115.63,115.60,115.62,26118
2018/10/01,15:08:00,115.62,115.62,115.59,115.60,25691
2018/10/01,15:09:00,115.60,115.62,115.60,115.62,25413
2018/10/01,15:10:00,115.62,115.66,115.61,115.65,45714
2018/10/01,15:11:00,115.65,115.68,115.65,115.67,40198
2018/10/01,15:12:00,115.67,115.68,115.63,115.64,23979
2018/10/01,15:13:00,115.64,115.65,115.55,115.56,45522
2018/10/01,15:14:00,115.56,115.59,115.53,115.56,25188
2018/10/01,15:15:00,115.56,115.59,115.56,115.58,37298
2018/10/01,15:16:00,115.58,115.58,115.55,115.56,49334
2018/10/01,15:17:00,115.56,115.58,115.53,115.55,35094
2018/10/01,15:18:00,115.56,115.63,115.56,115.62,35090
2018/10/01,15:19:00,115.62,115.63,115.57,115.59,39118
2018/10/01,15:20:00,115.58,115.60,115.57,115.59,24758
2018/10/01,15:21:00,115.59,115.59,115.48,115.51,41564
2018/10/01,15:22:00,115.51,115.54,115.51,115.53,29206
2018/10/01,15:23:00,115.53,115.53,115.50,115.51,15121
2018/10/01,15:24:00,115.51,115.55,115.49,115.54,27772
2018/10/01,15:25:00,115.54,115.54,115.51,115.52,28703
2018/10/01,15:26:00,115.53,115.53,115.45,115.45,28600
2018/10/01,15:27:00,115.45,115.45,115.31,115.32,83036
2018/10/01,15:28:00,115.32,115.34,115.29,115.31,49912
2018/10/01,15:29:00,115.30,115.33,115.27,115.27,31898
2018/10/01,15:30:00,115.27,115.32,115.25,115.31,22337
2018/10/01,15:31:00,115.31,115.34,115.29,115.33,54534
2018/10/01,15:32:00,115.33,115.34,115.24,115.25,60036
2018/10/01,15:33:00,115.25,115.30,115.20,115.21,54254
2018/10/01,15:34:00,115.21,115.22,115.16,115.18,41754
2018/10/01,15:35:00,115.18,115.19,115.15,115.18,31833
2018/10/01,15:36:00,115.18,115.21,115.14,115.19,56401
2018/10/01,15:37:00,115.20,115.21,115.16,115.21,26577
2018/10/01,15:38:00,115.22,115.22,115.17,115.20,37623
2018/10/01,15:39:00,115.20,115.27,115.20,115.27,32540
2018/10/01,15:40:00,115.26,115.27,115.18,115.24,45558
2018/10/01,15:41:00,115.24,115.26,115.23,115.23,28833
2018/10/01,15:42:00,115.23,115.27,115.23,115.27,20308
2018/10/01,15:43:00,115.27,115.30,115.25,115.28,34304
2018/10/01,15:44:00,115.28,115.29,115.19,115.20,55092
2018/10/01,15:45:00,115.20,115.23,115.17,115.22,76673
2018/10/01,15:46:00,115.22,115.33,115.22,115.27,90499
2018/10/01,15:47:00,115.27,115.34,115.26,115.34,43169
2018/10/01,15:48:00,115.33,115.39,115.32,115.39,46806
2018/10/01,15:49:00,115.39,115.39,115.35,115.37,29381
2018/10/01,15:50:00,115.37,115.40,115.36,115.37,54695
2018/10/01,15:51:00,115.37,115.50,115.26,115.42,253327
2018/10/01,15:52:00,115.42,115.50,115.40,115.49,70051
2018/10/01,15:53:00,115.49,115.51,115.45,115.49,102438
2018/10/01,15:54:00,115.49,115.50,115.42,115.49,75826
2018/10/01,15:55:00,115.49,115.58,115.48,115.57,106513
2018/10/01,15:56:00,115.57,115.61,115.55,115.60,137434
2018/10/01,15:57:00,115.60,115.62,115.55,115.62,88538
2018/10/01,15:58:00,115.62,115.65,115.60,115.60,128060
2018/10/01,15:59:00,115.60,115.64,115.57,115.61,191246
2018/10/01,16:00:00,115.61,115.65,115.45,115.61,519165
2018/10/02,09:31:00,115.30,115.49,115.24,115.31,82463
2018/10/02,09:32:00,115.32,115.49,115.26,115.49,69711
2018/10/02,09:33:00,115.49,115.50,115.25,115.31,121672
2018/10/02,09:34:00,115.31,115.44,115.28,115.28,64341
2018/10/02,09:35:00,115.29,115.37,115.23,115.23,58573
2018/10/02,09:36:00,115.23,115.24,114.84,114.93,160155
2018/10/02,09:37:00,114.93,115.29,114.93,115.23,123323
2018/10/02,09:38:00,115.20,115.21,114.96,114.97,70391
2018/10/02,09:39:00,114.96,114.96,114.65,114.67,99802
2018/10/02,09:40:00,114.67,114.78,114.64,114.70,109645
2018/10/02,09:41:00,114.70,114.72,114.44,114.52,150194
2018/10/02,09:42:00,114.51,114.68,114.51,114.64,134935
2018/10/02,09:43:00,114.64,114.82,114.58,114.82,77969
2018/10/02,09:44:00,114.82,114.85,114.73,114.75,66934
2018/10/02,09:45:00,114.76,114.76,114.71,114.73,61469
2018/10/02,09:46:00,114.73,114.88,114.71,114.84,147484
2018/10/02,09:47:00,114.83,114.91,114.82,114.86,81387
2018/10/02,09:48:00,114.86,115.05,114.86,115.04,70636
2018/10/02,09:49:00,115.04,115.16,115.03,115.12,69334
2018/10/02,09:50:00,115.11,115.13,115.01,115.02,69098
2018/10/02,09:51:00,115.02,115.17,115.02,115.13,78741
2018/10/02,09:52:00,115.12,115.13,115.03,115.04,33286
2018/10/02,09:53:00,115.04,115.06,115.00,115.00,34749
2018/10/02,09:54:00,115.00,115.02,114.96,115.01,51624
2018/10/02,09:55:00,115.01,115.01,114.90,114.95,43241
2018/10/02,09:56:00,114.95,114.95,114.90,114.91,34398
2018/10/02,09:57:00,114.91,114.95,114.90,114.92,26942
2018/10/02,09:58:00,114.92,114.94,114.89,114.93,35366
2018/10/02,09:59:00,114.93,115.10,114.92,115.09,65258
2018/10/02,10:00:00,115.09,115.23,115.09,115.14,71782
2018/10/02,10:01:00,115.13,115.18,115.08,115.18,53374
2018/10/02,10:02:00,115.18,115.18,115.11,115.12,33254
2018/10/02,10:03:00,115.12,115.23,115.12,115.20,47104
2018/10/02,10:04:00,115.20,115.22,115.18,115.20,30853
2018/10/02,10:05:00,115.20,115.25,115.16,115.18,47401
2018/10/02,10:06:00,115.18,115.22,115.05,115.10,64746
2018/10/02,10:07:00,115.10,115.20,115.10,115.12,33931
2018/10/02,10:08:00,115.13,115.18,115.11,115.14,30489
2018/10/02,10:09:00,115.14,115.16,115.07,115.08,37207
2018/10/02,10:10:00,115.07,115.10,114.98,115.01,55211
2018/10/02,10:11:00,115.02,115.11,115.02,115.09,33226
2018/10/02,10:12:00,115.09,115.15,115.07,115.12,20270
2018/10/02,10:13:00,115.13,115.13,115.06,115.10,41634
2018/10/02,10:14:00,115.10,115.10,115.06,115.09,20026
2018/10/02,10:15:00,115.09,115.09,114.99,115.08,45696
2018/10/02,10:16:00,115.08,115.17,115.08,115.13,71827
2018/10/02,10:17:00,115.13,115.13,115.08,115.08,34035
2018/10/02,10:18:00,115.08,115.14,115.08,115.08,41133
2018/10/02,10:19:00,115.08,115.16,115.07,115.14,34605
2018/10/02,10:20:00,115.14,115.22,115.14,115.21,47460
2018/10/02,10:21:00,115.21,115.24,115.15,115.16,41583
2018/10/02,10:22:00,115.16,115.19,115.13,115.18,33730
2018/10/02,10:23:00,115.18,115.22,115.13,115.15,36813
2018/10/02,10:24:00,115.15,115.22,115.13,115.22,49990
2018/10/02,10:25:00,115.22,115.32,115.22,115.32,49798
2018/10/02,10:26:00,115.32,115.33,115.26,115.31,51063
2018/10/02,10:27:00,115.31,115.33,115.24,115.27,38817
2018/10/02,10:28:00,115.27,115.32,115.20,115.20,32282
2018/10/02,10:29:00,115.20,115.34,115.19,115.31,42083
2018/10/02,10:30:00,115.30,115.39,115.30,115.39,76819
2018/10/02,10:31:00,115.39,115.39,115.31,115.33,39429
2018/10/02,10:32:00,115.32,115.34,115.23,115.23,37570
2018/10/02,10:33:00,115.23,115.31,115.18,115.30,79212
2018/10/02,10:34:00,115.30,115.30,115.20,115.23,34798
2018/10/02,10:35:00,115.23,115.34,115.23,115.24,55348
2018/10/02,10:36:00,115.24,115.34,115.24,115.29,47368
2018/10/02,10:37:00,115.30,115.30,115.22,115.24,36672
2018/10/02,10:38:00,115.24,115.30,115.21,115.23,34521
2018/10/02,10:39:00,115.23,115.23,115.07,115.12,105660
2018/10/02,10:40:00,115.11,115.19,115.10,115.14,29733
2018/10/02,10:41:00,115.14,115.22,115.13,115.20,24122
2018/10/02,10:42:00,115.20,115.23,115.14,115.18,29941
2018/10/02,10:43:00,115.18,115.26,115.18,115.25,22177
2018/10/02,10:44:00,115.25,115.27,115.21,115.22,27651
2018/10/02,10:45:00,115.23,115.25,115.17,115.17,23670
2018/10/02,10:46:00,115.17,115.22,115.16,115.20,44416
2018/10/02,10:47:00,115.19,115.22,115.17,115.22,33836
2018/10/02,10:48:00,115.22,115.23,115.17,115.20,39918
2018/10/02,10:49:00,115.21,115.28,115.20,115.28,56664
2018/10/02,10:50:00,115.27,115.38,115.27,115.38,107596
2018/10/02,10:51:00,115.38,115.59,115.38,115.55,126931
2018/10/02,10:52:00,115.53,115.54,115.45,115.48,44063
2018/10/02,10:53:00,115.48,115.57,115.48,115.51,57125
2018/10/02,10:54:00,115.51,115.51,115.44,115.48,48583
2018/10/02,10:55:00,115.48,115.50,115.44,115.47,26622
2018/10/02,10:56:00,115.47,115.52,115.43,115.44,30408
2018/10/02,10:57:00,115.44,115.44,115.37,115.39,30292
2018/10/02,10:58:00,115.39,115.44,115.38,115.39,33886
2018/10/02,10:59:00,115.39,115.42,115.39,115.41,31108
2018/10/02,11:00:00,115.41,115.44,115.37,115.38,43320
2018/10/02,11:01:00,115.38,115.44,115.36,115.41,59429
2018/10/02,11:02:00,115.41,115.42,115.28,115.28,19201
2018/10/02,11:03:00,115.28,115.33,115.27,115.33,45909
2018/10/02,11:04:00,115.33,115.34,115.29,115.30,22616
2018/10/02,11:05:00,115.30,115.31,115.28,115.30,20106
2018/10/02,11:06:00,115.30,115.31,115.26,115.31,39133
2018/10/02,11:07:00,115.31,115.34,115.28,115.33,35729
2018/10/02,11:08:00,115.33,115.37,115.32,115.36,32363
2018/10/02,11:09:00,115.36,115.43,115.35,115.42,28775
2018/10/02,11:10:00,115.42,115.47,115.40,115.47,45016
2018/10/02,11:11:00,115.47,115.47,115.42,115.46,30216
2018/10/02,11:12:00,115.46,115.47,115.40,115.41,39676
2018/10/02,11:13:00,115.41,115.45,115.38,115.44,34722
2018/10/02,11:14:00,115.45,115.47,115.45,115.47,44410
2018/10/02,11:15:00,115.47,115.50,115.45,115.45,26132
2018/10/02,11:16:00,115.45,115.48,115.42,115.48,22998
2018/10/02,11:17:00,115.48,115.51,115.47,115.51,45262
2018/10/02,11:18:00,115.51,115.53,115.49,115.52,25855
2018/10/02,11:19:00,115.52,115.54,115.46,115.47,27468
2018/10/02,11:20:00,115.46,115.46,115.42,115.44,32303
2018/10/02,11:21:00,115.43,115.48,115.42,115.48,24740
2018/10/02,11:22:00,115.48,115.51,115.46,115.50,15095
2018/10/02,11:23:00,115.51,115.63,115.51,115.62,65543
2018/10/02,11:24:00,115.62,115.71,115.61,115.68,65111
2018/10/02,11:25:00,115.68,115.69,115.65,115.67,21724
2018/10/02,11:26:00,115.67,115.68,115.63,115.63,19344
2018/10/02,11:27:00,115.63,115.63,115.58,115.62,35948
2018/10/02,11:28:00,115.61,115.61,115.54,115.58,34842
2018/10/02,11:29:00,115.57,115.59,115.54,115.54,17548
2018/10/02,11:30:00,115.54,115.58,115.53,115.56,27558
2018/10/02,11:31:00,115.57,115.62,115.56,115.61,37129
2018/10/02,11:32:00,115.61,115.63,115.54,115.55,23313
2018/10/02,11:33:00,115.55,115.60,115.55,115.59,24673
2018/10/02,11:34:00,115.59,115.66,115.59,115.65,39932
2018/10/02,11:35:00,115.65,115.72,115.63,115.64,38068
2018/10/02,11:36:00,115.64,115.64,115.58,115.59,19734
2018/10/02,11:37:00,115.59,115.63,115.58,115.63,40138
2018/10/02,11:38:00,115.63,115.63,115.59,115.60,18940
2018/10/02,11:39:00,115.60,115.61,115.49,115.50,27493
2018/10/02,11:40:00,115.50,115.55,115.47,115.55,24132
2018/10/02,11:41:00,115.55,115.56,115.53,115.54,14595
2018/10/02,11:42:00,115.54,115.63,115.54,115.63,16710
2018/10/02,11:43:00,115.63,115.68,115.62,115.67,34679
2018/10/02,11:44:00,115.66,115.71,115.64,115.71,24060
2018/10/02,11:45:00,115.71,115.71,115.68,115.69,17624
2018/10/02,11:46:00,115.69,115.72,115.68,115.72,23751
2018/10/02,11:47:00,115.72,115.76,115.71,115.74,68850
2018/10/02,11:48:00,115.74,115.82,115.74,115.81,75192
2018/10/02,11:49:00,115.82,115.82,115.77,115.80,30366
2018/10/02,11:50:00,115.81,115.82,115.77,115.79,40371
2018/10/02,11:51:00,115.79,115.79,115.74,115.75,23563
2018/10/02,11:52:00,115.75,115.76,115.73,115.75,18765
2018/10/02,11:53:00,115.76,115.79,115.76,115.78,21580
2018/10/02,11:54:00,115.79,115.80,115.75,115.77,34677
2018/10/02,11:55:00,115.76,115.83,115.76,115.82,56077
2018/10/02,11:56:00,115.82,115.84,115.78,115.78,38561
2018/10/02,11:57:00,115.78,115.80,115.75,115.77,21706
2018/10/02,11:58:00,115.77,115.77,115.71,115.71,17155
2018/10/02,11:59:00,115.71,115.74,115.70,115.73,14164
2018/10/02,12:00:00,115.74,115.76,115.73,115.76,27882
2018/10/02,12:01:00,115.76,115.81,115.76,115.80,32850
2018/10/02,12:02:00,115.80,115.83,115.77,115.78,28182
2018/10/02,12:03:00,115.78,115.84,115.78,115.80,60575
2018/10/02,12:04:00,115.80,115.83,115.80,115.82,30216
2018/10/02,12:05:00,115.82,115.84,115.81,115.83,29966
2018/10/02,12:06:00,115.83,115.83,115.76,115.76,30893
2018/10/02,12:07:00,115.76,115.76,115.75,115.75,13222
2018/10/02,12:08:00,115.76,115.77,115.70,115.71,34589
2018/10/02,12:09:00,115.71,115.76,115.71,115.75,43251
2018/10/02,12:10:00,115.75,115.77,115.75,115.76,13666
2018/10/02,12:11:00,115.76,115.78,115.73,115.73,21867
2018/10/02,12:12:00,115.74,115.74,115.63,115.64,44043
2018/10/02,12:13:00,115.65,115.68,115.65,115.68,15431
2018/10/02,12:14:00,115.68,115.68,115.61,115.62,21185
2018/10/02,12:15:00,115.62,115.65,115.59,115.60,66914
2018/10/02,12:16:00,115.60,115.65,115.60,115.63,17889
2018/10/02,12:17:00,115.62,115.64,115.56,115.57,23086
2018/10/02,12:18:00,115.57,115.60,115.54,115.60,22601
2018/10/02,12:19:00,115.60,115.62,115.60,115.62,6816
2018/10/02,12:20:00,115.62,115.62,115.61,115.62,13090
2018/10/02,12:21:00,115.62,115.62,115.57,115.57,16150
2018/10/02,12:22:00,115.57,115.59,115.56,115.58,9420
2018/10/02,12:23:00,115.58,115.59,115.56,115.57,9281
2018/10/02,12:24:00,115.57,115.58,115.57,115.58,5312
2018/10/02,12:25:00,115.58,115.58,115.56,115.57,10935
2018/10/02,12:26:00,115.57,115.61,115.57,115.57,16007
2018/10/02,12:27:00,115.57,115.58,115.56,115.57,26642
2018/10/02,12:28:00,115.57,115.59,115.56,115.58,58906
2018/10/02,12:29:00,115.59,115.67,115.59,115.66,35866
2018/10/02,12:30:00,115.66,115.66,115.62,115.63,14585
2018/10/02,12:31:00,115.64,115.64,115.60,115.60,7386
2018/10/02,12:32:00,115.61,115.63,115.60,115.62,7082
2018/10/02,12:33:00,115.62,115.63,115.58,115.61,17214
2018/10/02,12:34:00,115.60,115.66,115.60,115.65,17888
2018/10/02,12:35:00,115.65,115.70,115.63,115.64,31386
2018/10/02,12:36:00,115.64,115.65,115.63,115.63,10132
2018/10/02,12:37:00,115.63,115.68,115.61,115.67,13342
2018/10/02,12:38:00,115.67,115.68,115.65,115.66,10334
2018/10/02,12:39:00,115.66,115.68,115.66,115.68,9099
2018/10/02,12:40:00,115.68,115.77,115.67,115.70,66535
2018/10/02,12:41:00,115.70,115.74,115.69,115.73,30702
2018/10/02,12:42:00,115.73,115.74,115.71,115.74,16369
2018/10/02,12:43:00,115.74,115.74,115.72,115.73,19442
2018/10/02,12:44:00,115.73,115.74,115.70,115.70,10335
2018/10/02,12:45:00,115.70,115.71,115.62,115.64,23888
2018/10/02,12:46:00,115.64,115.65,115.59,115.61,11820
2018/10/02,12:47:00,115.61,115.61,115.54,115.55,53554
2018/10/02,12:48:00,115.55,115.58,115.52,115.53,18989
2018/10/02,12:49:00,115.53,115.53,115.48,115.49,32873
2018/10/02,12:50:00,115.49,115.49,115.39,115.40,28550
2018/10/02,12:51:00,115.40,115.42,115.33,115.35,24852
2018/10/02,12:52:00,115.35,115.37,115.28,115.28,32531
2018/10/02,12:53:00,115.28,115.33,115.26,115.31,22405
2018/10/02,12:54:00,115.31,115.33,115.29,115.32,12493
2018/10/02,12:55:00,115.32,115.35,115.31,115.31,24840
2018/10/02,12:56:00,115.31,115.32,115.30,115.32,13530
2018/10/02,12:57:00,115.33,115.36,115.30,115.31,13303
2018/10/02,12:58:00,115.30,115.34,115.26,115.33,18931
2018/10/02,12:59:00,115.33,115.38,115.31,115.38,29376
2018/10/02,13:00:00,115.38,115.42,115.38,115.41,25279
2018/10/02,13:01:00,115.41,115.46,115.38,115.44,27651
2018/10/02,13:02:00,115.44,115.45,115.43,115.45,11666
2018/10/02,13:03:00,115.45,115.47,115.43,115.44,8763
2018/10/02,13:04:00,115.44,115.44,115.41,115.44,23145
2018/10/02,13:05:00,115.44,115.46,115.43,115.46,11369
2018/10/02,13:06:00,115.46,115.47,115.45,115.46,10298
2018/10/02,13:07:00,115.46,115.49,115.44,115.45,24063
2018/10/02,13:08:00,115.45,115.45,115.43,115.45,14675
2018/10/02,13:09:00,115.44,115.44,115.38,115.43,23141
2018/10/02,13:10:00,115.43,115.46,115.41,115.45,15867
2018/10/02,13:11:00,115.45,115.47,115.45,115.46,20977
2018/10/02,13:12:00,115.46,115.46,115.43,115.43,11412
2018/10/02,13:13:00,115.43,115.45,115.43,115.45,13793
2018/10/02,13:14:00,115.45,115.48,115.40,115.41,31256
2018/10/02,13:15:00,115.41,115.44,115.41,115.44,14344
2018/10/02,13:16:00,115.44,115.49,115.44,115.47,16797
2018/10/02,13:17:00,115.47,115.51,115.47,115.50,18549
2018/10/02,13:18:00,115.51,115.56,115.50,115.56,29409
2018/10/02,13:19:00,115.56,115.58,115.55,115.55,14103
2018/10/02,13:20:00,115.56,115.56,115.55,115.55,16455
2018/10/02,13:21:00,115.56,115.57,115.55,115.57,28235
2018/10/02,13:22:00,115.57,115.57,115.55,115.56,10025
2018/10/02,13:23:00,115.56,115.57,115.56,115.56,15377
2018/10/02,13:24:00,115.57,115.58,115.55,115.57,10034
2018/10/02,13:25:00,115.57,115.58,115.55,115.58,10569
2018/10/02,13:26:00,115.57,115.57,115.54,115.56,14118
2018/10/02,13:27:00,115.56,115.57,115.54,115.56,17401
2018/10/02,13:28:00,115.56,115.60,115.56,115.57,25050
2018/10/02,13:29:00,115.57,115.58,115.55,115.56,10907
2018/10/02,13:30:00,115.56,115.59,115.55,115.58,9423
2018/10/02,13:31:00,115.58,115.64,115.58,115.64,33016
2018/10/02,13:32:00,115.64,115.65,115.63,115.64,10136
2018/10/02,13:33:00,115.64,115.64,115.63,115.64,6151
2018/10/02,13:34:00,115.64,115.64,115.61,115.62,15933
2018/10/02,13:35:00,115.62,115.64,115.61,115.64,12435
2018/10/02,13:36:00,115.64,115.66,115.63,115.65,16842
2018/10/02,13:37:00,115.65,115.66,115.65,115.65,6339
2018/10/02,13:38:00,115.66,115.68,115.65,115.66,21058
2018/10/02,13:39:00,115.66,115.70,115.66,115.68,14869
2018/10/02,13:40:00,115.68,115.71,115.68,115.71,8069
2018/10/02,13:41:00,115.71,115.74,115.71,115.74,15301
2018/10/02,13:42:00,115.74,115.74,115.71,115.72,16422
2018/10/02,13:43:00,115.72,115.74,115.70,115.71,18282
2018/10/02,13:44:00,115.71,115.73,115.71,115.73,17025
2018/10/02,13:45:00,115.73,115.73,115.70,115.70,19428
2018/10/02,13:46:00,115.70,115.71,115.66,115.67,60118
2018/10/02,13:47:00,115.68,115.69,115.67,115.68,20114
2018/10/02,13:48:00,115.68,115.70,115.68,115.70,15464
2018/10/02,13:49:00,115.70,115.72,115.70,115.72,44634
2018/10/02,13:50:00,115.72,115.72,115.69,115.69,14942
2018/10/02,13:51:00,115.69,115.70,115.69,115.70,7466
2018/10/02,13:52:00,115.70,115.71,115.67,115.68,19822
2018/10/02,13:53:00,115.68,115.68,115.65,115.68,14720
2018/10/02,13:54:00,115.68,115.68,115.65,115.66,9494
2018/10/02,13:55:00,115.66,115.66,115.59,115.59,16080
2018/10/02,13:56:00,115.59,115.63,115.59,115.62,13680
2018/10/02,13:57:00,115.62,115.63,115.56,115.56,21007
2018/10/02,13:58:00,115.56,115.57,115.52,115.54,22109
2018/10/02,13:59:00,115.55,115.55,115.46,115.46,33038
2018/10/02,14:00:00,115.46,115.51,115.45,115.50,32071
2018/10/02,14:01:00,115.50,115.50,115.46,115.46,21650
2018/10/02,14:02:00,115.46,115.50,115.46,115.50,18630
2018/10/02,14:03:00,115.50,115.54,115.48,115.53,23245
2018/10/02,14:04:00,115.54,115.56,115.53,115.53,16851
2018/10/02,14:05:00,115.53,115.56,115.53,115.56,14383
2018/10/02,14:06:00,115.56,115.60,115.56,115.59,16518
2018/10/02,14:07:00,115.59,115.62,115.59,115.60,28386
2018/10/02,14:08:00,115.60,115.60,115.55,115.57,26193
2018/10/02,14:09:00,115.57,115.60,115.56,115.60,26294
2018/10/02,14:10:00,115.60,115.63,115.58,115.58,34256
2018/10/02,14:11:00,115.58,115.61,115.58,115.58,19093
2018/10/02,14:12:00,115.58,115.61,115.55,115.59,17314
2018/10/02,14:13:00,115.60,115.60,115.58,115.59,12447
2018/10/02,14:14:00,115.58,115.61,115.58,115.58,19666
2018/10/02,14:15:00,115.58,115.59,115.57,115.58,15385
2018/10/02,14:16:00,115.58,115.61,115.55,115.60,27989
2018/10/02,14:17:00,115.60,115.62,115.59,115.60,13097
2018/10/02,14:18:00,115.60,115.62,115.59,115.59,19415
2018/10/02,14:19:00,115.59,115.60,115.58,115.59,12539
2018/10/02,14:20:00,115.59,115.60,115.58,115.59,14800
2018/10/02,14:21:00,115.59,115.60,115.58,115.58,20201
2018/10/02,14:22:00,115.58,115.66,115.58,115.65,46473
2018/10/02,14:23:00,115.65,115.67,115.62,115.62,24326
2018/10/02,14:24:00,115.61,115.62,115.57,115.58,25388
2018/10/02,14:25:00,115.58,115.60,115.57,115.58,12028
2018/10/02,14:26:00,115.58,115.60,115.57,115.59,30295
2018/10/02,14:27:00,115.59,115.61,115.59,115.60,9890
2018/10/02,14:28:00,115.60,115.67,115.60,115.66,37094
2018/10/02,14:29:00,115.66,115.66,115.63,115.63,22779
2018/10/02,14:30:00,115.63,115.64,115.61,115.61,14337
2018/10/02,14:31:00,115.61,115.62,115.57,115.58,56901
2018/10/02,14:32:00,115.58,115.60,115.57,115.57,22539
2018/10/02,14:33:00,115.57,115.57,115.55,115.56,16206
2018/10/02,14:34:00,115.56,115.57,115.54,115.54,14581
2018/10/02,14:35:00,115.54,115.55,115.52,115.55,22800
2018/10/02,14:36:00,115.55,115.56,115.53,115.56,21784
2018/10/02,14:37:00,115.56,115.56,115.53,115.54,11256
2018/10/02,14:38:00,115.54,115.57,115.42,115.44,92436
2018/10/02,14:39:00,115.43,115.46,115.40,115.45,31372
2018/10/02,14:40:00,115.45,115.47,115.44,115.46,27942
2018/10/02,14:41:00,115.46,115.48,115.45,115.48,11089
2018/10/02,14:42:00,115.48,115.52,115.47,115.50,22572
2018/10/02,14:43:00,115.50,115.51,115.48,115.49,18998
2018/10/02,14:44:00,115.49,115.50,115.40,115.40,34090
2018/10/02,14:45:00,115.40,115.41,115.33,115.35,38409
2018/10/02,14:46:00,115.35,115.40,115.33,115.40,23389
2018/10/02,14:47:00,115.40,115.42,115.37,115.42,27334
2018/10/02,14:48:00,115.42,115.47,115.42,115.44,21623
2018/10/02,14:49:00,115.44,115.47,115.43,115.43,18173
2018/10/02,14:50:00,115.43,115.46,115.43,115.46,22922
2018/10/02,14:51:00,115.46,115.48,115.45,115.47,12005
2018/10/02,14:52:00,115.47,115.47,115.42,115.43,14814
2018/10/02,14:53:00,115.43,115.48,115.43,115.45,24737
2018/10/02,14:54:00,115.45,115.47,115.45,115.45,16995
2018/10/02,14:55:00,115.45,115.46,115.42,115.42,13161
2018/10/02,14:56:00,115.42,115.42,115.37,115.38,19716
2018/10/02,14:57:00,115.38,115.42,115.37,115.42,24923
2018/10/02,14:58:00,115.42,115.47,115.41,115.45,24556
2018/10/02,14:59:00,115.45,115.46,115.43,115.44,10849
2018/10/02,15:00:00,115.44,115.46,115.42,115.45,23822
2018/10/02,15:01:00,115.45,115.45,115.37,115.40,44917
2018/10/02,15:02:00,115.40,115.40,115.25,115.32,95608
2018/10/02,15:03:00,115.32,115.32,115.25,115.26,71940
2018/10/02,15:04:00,115.26,115.29,115.23,115.28,41465
2018/10/02,15:05:00,115.28,115.33,115.25,115.26,22501
2018/10/02,15:06:00,115.26,115.31,115.23,115.29,59316
2018/10/02,15:07:00,115.29,115.32,115.22,115.22,69002
2018/10/02,15:08:00,115.22,115.23,115.17,115.18,71397
2018/10/02,15:09:00,115.19,115.19,115.12,115.15,51657
2018/10/02,15:10:00,115.16,115.19,115.07,115.07,128893
2018/10/02,15:11:00,115.07,115.10,115.04,115.06,67171
2018/10/02,15:12:00,115.07,115.07,115.04,115.06,42962
2018/10/02,15:13:00,115.06,115.06,115.02,115.04,52979
2018/10/02,15:14:00,115.04,115.07,115.02,115.05,37654
2018/10/02,15:15:00,115.05,115.05,115.02,115.05,34835
2018/10/02,15:16:00,115.05,115.05,114.98,114.99,63199
2018/10/02,15:17:00,115.00,115.01,114.94,114.96,55776
2018/10/02,15:18:00,114.95,115.00,114.94,114.96,42621
2018/10/02,15:19:00,114.96,114.96,114.91,114.92,35493
2018/10/02,15:20:00,114.92,114.93,114.78,114.79,70659
2018/10/02,15:21:00,114.79,114.88,114.78,114.88,76708
2018/10/02,15:22:00,114.88,114.91,114.87,114.90,68031
2018/10/02,15:23:00,114.90,114.90,114.84,114.87,50512
2018/10/02,15:24:00,114.87,114.89,114.86,114.88,19670
2018/10/02,15:25:00,114.88,114.90,114.88,114.90,26191
2018/10/02,15:26:00,114.90,115.07,114.90,115.03,70986
2018/10/02,15:27:00,115.03,115.03,114.98,114.98,49613
2018/10/02,15:28:00,114.98,115.05,114.96,115.04,33388
2018/10/02,15:29:00,115.04,115.05,114.98,115.00,31714
2018/10/02,15:30:00,115.00,115.01,114.97,114.99,21482
2018/10/02,15:31:00,114.99,115.14,114.99,115.11,75446
2018/10/02,15:32:00,115.11,115.15,115.09,115.14,30807
2018/10/02,15:33:00,115.14,115.14,115.10,115.13,28086
2018/10/02,15:34:00,115.13,115.15,115.11,115.14,30637
2018/10/02,15:35:00,115.14,115.17,115.11,115.11,61389
2018/10/02,15:36:00,115.12,115.12,115.07,115.09,75721
2018/10/02,15:37:00,115.09,115.11,115.07,115.10,38534
2018/10/02,15:38:00,115.09,115.23,115.09,115.21,48731
2018/10/02,15:39:00,115.20,115.23,115.14,115.14,63226
2018/10/02,15:40:00,115.14,115.17,115.12,115.13,49760
2018/10/02,15:41:00,115.13,115.29,115.13,115.26,67758
2018/10/02,15:42:00,115.26,115.29,115.23,115.25,56705
2018/10/02,15:43:00,115.24,115.28,115.21,115.23,35645
2018/10/02,15:44:00,115.24,115.30,115.24,115.29,38719
2018/10/02,15:45:00,115.29,115.35,115.26,115.32,58037
2018/10/02,15:46:00,115.32,115.41,115.32,115.36,120917
2018/10/02,15:47:00,115.36,115.43,115.36,115.40,76701
2018/10/02,15:48:00,115.40,115.41,115.37,115.41,36336
2018/10/02,15:49:00,115.41,115.45,115.38,115.44,69832
2018/10/02,15:50:00,115.44,115.44,115.39,115.40,47779
2018/10/02,15:51:00,115.42,115.52,115.32,115.32,176838
2018/10/02,15:52:00,115.32,115.33,115.27,115.28,62578
2018/10/02,15:53:00,115.28,115.30,115.25,115.28,49818
2018/10/02,15:54:00,115.27,115.37,115.27,115.32,78186
2018/10/02,15:55:00,115.32,115.35,115.29,115.32,64678
2018/10/02,15:56:00,115.32,115.33,115.26,115.26,124815
2018/10/02,15:57:00,115.27,115.28,115.17,115.19,169678
2018/10/02,15:58:00,115.19,115.20,115.11,115.12,153981
2018/10/02,15:59:00,115.12,115.18,115.11,115.11,136060
2018/10/02,16:00:00,115.11,115.38,115.10,115.15,320978
2018/10/03,09:31:00,115.42,115.68,115.41,115.62,358944
2018/10/03,09:32:00,115.62,115.67,115.52,115.52,105398
2018/10/03,09:33:00,115.52,115.78,115.47,115.77,99521
2018/10/03,09:34:00,115.76,115.78,115.62,115.74,73039
2018/10/03,09:35:00,115.73,115.86,115.69,115.78,100475
2018/10/03,09:36:00,115.80,115.90,115.79,115.84,86741
2018/10/03,09:37:00,115.84,115.85,115.68,115.70,126698
2018/10/03,09:38:00,115.70,115.71,115.60,115.69,71258
2018/10/03,09:39:00,115.69,115.69,115.51,115.58,50498
2018/10/03,09:40:00,115.59,115.69,115.58,115.62,44642
2018/10/03,09:41:00,115.62,115.74,115.51,115.55,53684
2018/10/03,09:42:00,115.55,115.63,115.52,115.57,35940
2018/10/03,09:43:00,115.57,115.61,115.47,115.52,42620
2018/10/03,09:44:00,115.51,115.66,115.50,115.64,41481
2018/10/03,09:45:00,115.64,115.71,115.63,115.71,38275
2018/10/03,09:46:00,115.71,115.86,115.70,115.78,94854
2018/10/03,09:47:00,115.78,115.83,115.75,115.79,51813
2018/10/03,09:48:00,115.79,115.80,115.72,115.77,44059
2018/10/03,09:49:00,115.77,115.80,115.74,115.78,56952
2018/10/03,09:50:00,115.79,115.80,115.68,115.80,35955
2018/10/03,09:51:00,115.80,115.80,115.66,115.74,67610
2018/10/03,09:52:00,115.74,115.82,115.74,115.80,54333
2018/10/03,09:53:00,115.80,115.87,115.77,115.84,57898
2018/10/03,09:54:00,115.84,115.85,115.80,115.82,27625
2018/10/03,09:55:00,115.82,115.82,115.72,115.82,37713
2018/10/03,09:56:00,115.81,115.84,115.79,115.82,29043
2018/10/03,09:57:00,115.82,115.87,115.78,115.86,30648
2018/10/03,09:58:00,115.86,115.88,115.76,115.83,58088
2018/10/03,09:59:00,115.83,115.90,115.81,115.89,49662
2018/10/03,10:00:00,115.90,115.90,115.82,115.89,68986
2018/10/03,10:01:00,115.90,115.95,115.86,115.90,58911
2018/10/03,10:02:00,115.89,115.95,115.86,115.90,40875
2018/10/03,10:03:00,115.90,116.06,115.90,116.06,228883
2018/10/03,10:04:00,116.06,116.09,116.03,116.07,82243
2018/10/03,10:05:00,116.07,116.09,115.94,116.01,49904
2018/10/03,10:06:00,116.01,116.09,115.98,116.08,46137
2018/10/03,10:07:00,116.08,116.08,115.97,115.98,32074
2018/10/03,10:08:00,115.98,116.06,115.98,116.02,29324
2018/10/03,10:09:00,116.01,116.01,115.93,115.99,46422
2018/10/03,10:10:00,115.98,116.03,115.94,116.01,29510
2018/10/03,10:11:00,116.02,116.04,115.93,115.94,31615
2018/10/03,10:12:00,115.94,116.02,115.93,116.01,38918
2018/10/03,10:13:00,116.01,116.07,115.99,116.05,48854
2018/10/03,10:14:00,116.05,116.06,116.00,116.05,29369
2018/10/03,10:15:00,116.05,116.16,116.05,116.15,85131
2018/10/03,10:16:00,116.15,116.15,116.08,116.13,47680
2018/10/03,10:17:00,116.13,116.15,116.10,116.11,23373
2018/10/03,10:18:00,116.11,116.12,116.09,116.11,28632
2018/10/03,10:19:00,116.11,116.11,116.04,116.08,35195
2018/10/03,10:20:00,116.08,116.11,116.08,116.10,22822
2018/10/03,10:21:00,116.11,116.15,116.10,116.15,32352
2018/10/03,10:22:00,116.14,116.16,116.08,116.09,32523
2018/10/03,10:23:00,116.09,116.11,116.04,116.11,27973
2018/10/03,10:24:00,116.11,116.15,116.07,116.13,92727
2018/10/03,10:25:00,116.13,116.18,116.13,116.18,57189
2018/10/03,10:26:00,116.17,116.17,116.09,116.11,43917
2018/10/03,10:27:00,116.11,116.17,116.10,116.17,41531
2018/10/03,10:28:00,116.17,116.18,116.09,116.11,41831
2018/10/03,10:29:00,116.11,116.16,116.09,116.15,43014
2018/10/03,10:30:00,116.15,116.16,116.05,116.05,34720
2018/10/03,10:31:00,116.06,116.11,116.03,116.03,57685
2018/10/03,10:32:00,116.03,116.08,116.00,116.02,61405
2018/10/03,10:33:00,116.02,116.06,116.00,116.02,51197
2018/10/03,10:34:00,116.02,116.04,115.99,115.99,39043
2018/10/03,10:35:00,115.99,116.05,115.99,116.04,20047
2018/10/03,10:36:00,116.05,116.06,116.01,116.03,30450
2018/10/03,10:37:00,116.05,116.06,115.99,116.00,23147
2018/10/03,10:38:00,116.00,116.01,115.98,116.00,21330
2018/10/03,10:39:00,116.01,116.01,115.88,115.91,53226
2018/10/03,10:40:00,115.91,115.95,115.85,115.94,84745
2018/10/03,10:41:00,115.93,115.93,115.84,115.92,49169
2018/10/03,10:42:00,115.93,115.94,115.88,115.91,55495
2018/10/03,10:43:00,115.91,115.94,115.87,115.92,41166
2018/10/03,10:44:00,115.92,115.93,115.90,115.93,27114
2018/10/03,10:45:00,115.92,115.93,115.87,115.89,43750
2018/10/03,10:46:00,115.89,115.95,115.88,115.91,19201
2018/10/03,10:47:00,115.91,115.92,115.87,115.88,24185
2018/10/03,10:48:00,115.87,115.93,115.87,115.93,26974
2018/10/03,10:49:00,115.93,115.94,115.86,115.88,39958
2018/10/03,10:50:00,115.87,115.91,115.84,115.88,43513
2018/10/03,10:51:00,115.88,115.89,115.81,115.81,48432
2018/10/03,10:52:00,115.81,115.81,115.72,115.79,59929
2018/10/03,10:53:00,115.78,115.84,115.75,115.76,34929
2018/10/03,10:54:00,115.76,115.81,115.76,115.79,18598
2018/10/03,10:55:00,115.79,115.81,115.76,115.76,21117
2018/10/03,10:56:00,115.76,115.76,115.64,115.71,44248
2018/10/03,10:57:00,115.71,115.75,115.71,115.74,26298
2018/10/03,10:58:00,115.74,115.74,115.71,115.74,20003
2018/10/03,10:59:00,115.74,115.76,115.71,115.73,29986
2018/10/03,11:00:00,115.72,115.72,115.65,115.71,42463
2018/10/03,11:01:00,115.70,115.75,115.52,115.55,88644
2018/10/03,11:02:00,115.55,115.59,115.53,115.58,46990
2018/10/03,11:03:00,115.58,115.65,115.58,115.61,27387
2018/10/03,11:04:00,115.61,115.64,115.60,115.62,25406
2018/10/03,11:05:00,115.61,115.64,115.60,115.62,33262
2018/10/03,11:06:00,115.62,115.67,115.60,115.66,31637
2018/10/03,11:07:00,115.66,115.67,115.61,115.63,26964
2018/10/03,11:08:00,115.63,115.71,115.62,115.69,27618
2018/10/03,11:09:00,115.69,115.74,115.67,115.72,27068
2018/10/03,11:10:00,115.73,115.76,115.69,115.75,45833
2018/10/03,11:11:00,115.75,115.76,115.68,115.74,43209
2018/10/03,11:12:00,115.74,115.81,115.73,115.77,42251
2018/10/03,11:13:00,115.77,115.78,115.70,115.75,26064
2018/10/03,11:14:00,115.75,115.75,115.72,115.74,16887
2018/10/03,11:15:00,115.74,115.76,115.70,115.72,42190
2018/10/03,11:16:00,115.72,115.76,115.69,115.71,48908
2018/10/03,11:17:00,115.71,115.75,115.70,115.72,36685
2018/10/03,11:18:00,115.72,115.72,115.70,115.71,12510
2018/10/03,11:19:00,115.72,115.75,115.71,115.75,22098
2018/10/03,11:20:00,115.74,115.80,115.74,115.75,40132
2018/10/03,11:21:00,115.75,115.82,115.75,115.82,42968
2018/10/03,11:22:00,115.82,115.85,115.80,115.81,34774
2018/10/03,11:23:00,115.82,115.87,115.81,115.87,26918
2018/10/03,11:24:00,115.87,115.88,115.81,115.83,54818
2018/10/03,11:25:00,115.83,115.85,115.80,115.80,29717
2018/10/03,11:26:00,115.80,115.84,115.78,115.81,44384
2018/10/03,11:27:00,115.82,115.86,115.82,115.84,21433
2018/10/03,11:28:00,115.85,115.93,115.84,115.92,26651
2018/10/03,11:29:00,115.93,115.97,115.88,115.92,48577
2018/10/03,11:30:00,115.92,115.93,115.87,115.88,21151
2018/10/03,11:31:00,115.88,115.89,115.85,115.89,24440
2018/10/03,11:32:00,115.89,115.94,115.87,115.94,20311
2018/10/03,11:33:00,115.94,115.99,115.94,115.96,48162
2018/10/03,11:34:00,115.96,116.03,115.96,116.03,73003
2018/10/03,11:35:00,116.02,116.03,115.93,115.94,36571
2018/10/03,11:36:00,115.94,115.96,115.80,115.85,75754
2018/10/03,11:37:00,115.85,115.92,115.85,115.87,35750
2018/10/03,11:38:00,115.87,115.92,115.85,115.92,27561
2018/10/03,11:39:00,115.91,115.95,115.88,115.94,18746
2018/10/03,11:40:00,115.94,115.97,115.84,115.87,31709
2018/10/03,11:41:00,115.87,115.89,115.84,115.89,12512
2018/10/03,11:42:00,115.89,115.89,115.84,115.88,13918
2018/10/03,11:43:00,115.88,115.88,115.82,115.82,13948
2018/10/03,11:44:00,115.83,115.85,115.82,115.83,12939
2018/10/03,11:45:00,115.83,115.85,115.80,115.83,17339
2018/10/03,11:46:00,115.83,115.83,115.76,115.77,36472
2018/10/03,11:47:00,115.77,115.77,115.71,115.72,28484
2018/10/03,11:48:00,115.72,115.73,115.66,115.70,51041
2018/10/03,11:49:00,115.70,115.72,115.66,115.68,43523
2018/10/03,11:50:00,115.68,115.70,115.64,115.66,63573
2018/10/03,11:51:00,115.66,115.77,115.66,115.71,38085
2018/10/03,11:52:00,115.70,115.71,115.67,115.69,49725
2018/10/03,11:53:00,115.69,115.73,115.68,115.72,24362
2018/10/03,11:54:00,115.72,115.73,115.67,115.67,38124
2018/10/03,11:55:00,115.67,115.69,115.65,115.65,27179
2018/10/03,11:56:00,115.65,115.67,115.64,115.66,12910
2018/10/03,11:57:00,115.67,115.69,115.65,115.68,11112
2018/10/03,11:58:00,115.68,115.72,115.68,115.72,13967
2018/10/03,11:59:00,115.72,115.76,115.71,115.75,23037
2018/10/03,12:00:00,115.75,115.81,115.73,115.81,22943
2018/10/03,12:01:00,115.82,115.83,115.80,115.80,22598
2018/10/03,12:02:00,115.80,115.81,115.75,115.76,27029
2018/10/03,12:03:00,115.76,115.77,115.73,115.76,13734
2018/10/03,12:04:00,115.76,115.76,115.71,115.71,15269
2018/10/03,12:05:00,115.71,115.75,115.71,115.74,14531
2018/10/03,12:06:00,115.75,115.79,115.75,115.78,34123
2018/10/03,12:07:00,115.78,115.79,115.75,115.76,20393
2018/10/03,12:08:00,115.76,115.80,115.76,115.79,23740
2018/10/03,12:09:00,115.80,115.83,115.79,115.79,24251
2018/10/03,12:10:00,115.79,115.81,115.76,115.78,15433
2018/10/03,12:11:00,115.78,115.81,115.77,115.78,17390
2018/10/03,12:12:00,115.79,115.82,115.78,115.80,14209
2018/10/03,12:13:00,115.80,115.81,115.75,115.76,10842
2018/10/03,12:14:00,115.76,115.76,115.73,115.73,18505
2018/10/03,12:15:00,115.73,115.74,115.72,115.72,10542
2018/10/03,12:16:00,115.72,115.72,115.69,115.70,16886
2018/10/03,12:17:00,115.70,115.71,115.69,115.70,7913
2018/10/03,12:18:00,115.70,115.72,115.69,115.72,15430
2018/10/03,12:19:00,115.72,115.74,115.71,115.73,18492
2018/10/03,12:20:00,115.73,115.76,115.72,115.73,26209
2018/10/03,12:21:00,115.73,115.78,115.73,115.73,20913
2018/10/03,12:22:00,115.73,115.74,115.71,115.71,9192
2018/10/03,12:23:00,115.71,115.71,115.68,115.69,6473
2018/10/03,12:24:00,115.69,115.70,115.68,115.69,13922
2018/10/03,12:25:00,115.69,115.73,115.69,115.72,12041
2018/10/03,12:26:00,115.72,115.73,115.71,115.72,13043
2018/10/03,12:27:00,115.72,115.72,115.68,115.68,22087
2018/10/03,12:28:00,115.68,115.70,115.66,115.68,10477
2018/10/03,12:29:00,115.68,115.70,115.68,115.69,13408
2018/10/03,12:30:00,115.69,115.71,115.68,115.69,21405
2018/10/03,12:31:00,115.69,115.69,115.67,115.68,17060
2018/10/03,12:32:00,115.68,115.68,115.63,115.64,41120
2018/10/03,12:33:00,115.64,115.64,115.60,115.64,31621
2018/10/03,12:34:00,115.63,115.64,115.60,115.61,18203
2018/10/03,12:35:00,115.61,115.64,115.61,115.62,9348
2018/10/03,12:36:00,115.62,115.62,115.60,115.60,9088
2018/10/03,12:37:00,115.60,115.61,115.54,115.57,26218
2018/10/03,12:38:00,115.57,115.57,115.50,115.53,41789
2018/10/03,12:39:00,115.53,115.53,115.50,115.50,24048
2018/10/03,12:40:00,115.50,115.53,115.48,115.51,54207
2018/10/03,12:41:00,115.51,115.54,115.49,115.50,84695
2018/10/03,12:42:00,115.51,115.51,115.46,115.46,35762
2018/10/03,12:43:00,115.46,115.46,115.42,115.43,33379
2018/10/03,12:44:00,115.43,115.44,115.41,115.44,54765
2018/10/03,12:45:00,115.44,115.49,115.44,115.47,12419
2018/10/03,12:46:00,115.47,115.57,115.47,115.57,21345
2018/10/03,12:47:00,115.57,115.58,115.52,115.53,27932
2018/10/03,12:48:00,115.53,115.54,115.51,115.54,11378
2018/10/03,12:49:00,115.54,115.55,115.50,115.52,42490
2018/10/03,12:50:00,115.52,115.53,115.49,115.50,14826
2018/10/03,12:51:00,115.50,115.51,115.46,115.48,10966
2018/10/03,12:52:00,115.47,115.51,115.47,115.51,9667
2018/10/03,12:53:00,115.51,115.52,115.45,115.47,35497
2018/10/03,12:54:00,115.47,115.53,115.47,115.51,19295
2018/10/03,12:55:00,115.51,115.51,115.46,115.46,12611
2018/10/03,12:56:00,115.46,115.52,115.44,115.51,28321
2018/10/03,12:57:00,115.50,115.50,115.49,115.50,3392
2018/10/03,12:58:00,115.50,115.52,115.50,115.50,17432
2018/10/03,12:59:00,115.50,115.54,115.50,115.53,14452
2018/10/03,13:00:00,115.53,115.54,115.50,115.51,12303
2018/10/03,13:01:00,115.50,115.51,115.49,115.49,10846
2018/10/03,13:02:00,115.49,115.52,115.49,115.51,11046
2018/10/03,13:03:00,115.51,115.52,115.49,115.52,18762
2018/10/03,13:04:00,115.52,115.59,115.52,115.58,23436
2018/10/03,13:05:00,115.58,115.59,115.57,115.59,7601
2018/10/03,13:06:00,115.59,115.59,115.57,115.59,13825
2018/10/03,13:07:00,115.58,115.61,115.57,115.60,17560
2018/10/03,13:08:00,115.60,115.61,115.58,115.61,17973
2018/10/03,13:09:00,115.61,115.68,115.61,115.66,24882
2018/10/03,13:10:00,115.66,115.67,115.65,115.66,10825
2018/10/03,13:11:00,115.66,115.67,115.64,115.66,15659
2018/10/03,13:12:00,115.66,115.68,115.64,115.67,20857
2018/10/03,13:13:00,115.67,115.71,115.67,115.68,14647
2018/10/03,13:14:00,115.67,115.72,115.67,115.72,15357
2018/10/03,13:15:00,115.72,115.74,115.72,115.73,11894
2018/10/03,13:16:00,115.73,115.74,115.70,115.71,18250
2018/10/03,13:17:00,115.71,115.71,115.67,115.69,17279
2018/10/03,13:18:00,115.69,115.70,115.68,115.69,11555
2018/10/03,13:19:00,115.69,115.69,115.67,115.68,15735
2018/10/03,13:20:00,115.69,115.69,115.67,115.67,9677
2018/10/03,13:21:00,115.67,115.68,115.66,115.68,6606
2018/10/03,13:22:00,115.68,115.68,115.62,115.62,17902
2018/10/03,13:23:00,115.62,115.62,115.57,115.58,16386
2018/10/03,13:24:00,115.58,115.59,115.54,115.55,31120
2018/10/03,13:25:00,115.55,115.56,115.54,115.56,18331
2018/10/03,13:26:00,115.56,115.56,115.50,115.54,11085
2018/10/03,13:27:00,115.54,115.57,115.54,115.57,18785
2018/10/03,13:28:00,115.57,115.57,115.51,115.52,14560
2018/10/03,13:29:00,115.52,115.57,115.51,115.56,16993
2018/10/03,13:30:00,115.55,115.56,115.52,115.52,5955
2018/10/03,13:31:00,115.52,115.55,115.51,115.53,11914
2018/10/03,13:32:00,115.54,115.54,115.51,115.51,9980
2018/10/03,13:33:00,115.51,115.51,115.48,115.48,23680
2018/10/03,13:34:00,115.48,115.50,115.47,115.48,14088
2018/10/03,13:35:00,115.48,115.49,115.47,115.47,9552
2018/10/03,13:36:00,115.47,115.49,115.47,115.49,12573
2018/10/03,13:37:00,115.49,115.49,115.46,115.48,18922
2018/10/03,13:38:00,115.49,115.57,115.48,115.56,25172
2018/10/03,13:39:00,115.56,115.58,115.55,115.55,24673
2018/10/03,13:40:00,115.56,115.56,115.49,115.51,28664
2018/10/03,13:41:00,115.51,115.53,115.50,115.50,14244
2018/10/03,13:42:00,115.50,115.54,115.49,115.54,11411
2018/10/03,13:43:00,115.53,115.53,115.49,115.49,12444
2018/10/03,13:44:00,115.49,115.51,115.49,115.50,12094
2018/10/03,13:45:00,115.50,115.51,115.47,115.50,13521
2018/10/03,13:46:00,115.50,115.54,115.49,115.54,17482
2018/10/03,13:47:00,115.54,115.56,115.54,115.55,11228
2018/10/03,13:48:00,115.55,115.58,115.55,115.57,14405
2018/10/03,13:49:00,115.56,115.57,115.55,115.55,9753
2018/10/03,13:50:00,115.55,115.55,115.52,115.53,19559
2018/10/03,13:51:00,115.53,115.55,115.52,115.54,20778
2018/10/03,13:52:00,115.55,115.56,115.54,115.54,16625
2018/10/03,13:53:00,115.55,115.56,115.53,115.54,14685
2018/10/03,13:54:00,115.54,115.54,115.50,115.51,30839
2018/10/03,13:55:00,115.51,115.51,115.43,115.45,35901
2018/10/03,13:56:00,115.45,115.50,115.45,115.50,17501
2018/10/03,13:57:00,115.50,115.50,115.48,115.49,9408
2018/10/03,13:58:00,115.49,115.51,115.48,115.50,11722
2018/10/03,13:59:00,115.50,115.52,115.49,115.50,8803
2018/10/03,14:00:00,115.50,115.51,115.48,115.50,13766
2018/10/03,14:01:00,115.50,115.52,115.50,115.52,13203
2018/10/03,14:02:00,115.52,115.59,115.51,115.59,11779
2018/10/03,14:03:00,115.59,115.62,115.55,115.55,33913
2018/10/03,14:04:00,115.55,115.62,115.54,115.60,30483
2018/10/03,14:05:00,115.60,115.63,115.58,115.61,17830
2018/10/03,14:06:00,115.61,115.62,115.59,115.60,13446
2018/10/03,14:07:00,115.59,115.61,115.57,115.59,16544
2018/10/03,14:08:00,115.59,115.62,115.59,115.62,6800
2018/10/03,14:09:00,115.62,115.63,115.60,115.61,16475
2018/10/03,14:10:00,115.61,115.63,115.59,115.62,12065
2018/10/03,14:11:00,115.62,115.63,115.59,115.60,29404
2018/10/03,14:12:00,115.60,115.60,115.57,115.57,16164
2018/10/03,14:13:00,115.57,115.62,115.57,115.61,16025
2018/10/03,14:14:00,115.61,115.62,115.59,115.59,8058
2018/10/03,14:15:00,115.59,115.61,115.58,115.61,20088
2018/10/03,14:16:00,115.61,115.62,115.58,115.59,16820
2018/10/03,14:17:00,115.59,115.59,115.54,115.56,16449
2018/10/03,14:18:00,115.56,115.56,115.54,115.56,10360
2018/10/03,14:19:00,115.56,115.58,115.55,115.56,10963
2018/10/03,14:20:00,115.56,115.57,115.53,115.54,17483
2018/10/03,14:21:00,115.54,115.57,115.52,115.53,27804
2018/10/03,14:22:00,115.53,115.53,115.49,115.52,24336
2018/10/03,14:23:00,115.53,115.55,115.52,115.53,18075
2018/10/03,14:24:00,115.53,115.56,115.52,115.55,10058
2018/10/03,14:25:00,115.55,115.56,115.54,115.55,9489
2018/10/03,14:26:00,115.55,115.56,115.53,115.56,15478
2018/10/03,14:27:00,115.56,115.56,115.53,115.54,10601
2018/10/03,14:28:00,115.54,115.55,115.53,115.54,9388
2018/10/03,14:29:00,115.54,115.54,115.47,115.47,34805
2018/10/03,14:30:00,115.48,115.49,115.47,115.48,11618
2018/10/03,14:31:00,115.48,115.51,115.47,115.47,18916
2018/10/03,14:32:00,115.47,115.47,115.45,115.46,14288
2018/10/03,14:33:00,115.46,115.47,115.39,115.42,42143
2018/10/03,14:34:00,115.42,115.46,115.41,115.41,24256
2018/10/03,14:35:00,115.43,115.46,115.40,115.40,26548
2018/10/03,14:36:00,115.39,115.40,115.28,115.31,114946
2018/10/03,14:37:00,115.31,115.36,115.27,115.27,40841
2018/10/03,14:38:00,115.27,115.39,115.22,115.38,61382
2018/10/03,14:39:00,115.39,115.40,115.34,115.35,26315
2018/10/03,14:40:00,115.35,115.38,115.34,115.35,20283
2018/10/03,14:41:00,115.35,115.35,115.30,115.33,32604
2018/10/03,14:42:00,115.33,115.34,115.29,115.31,23430
2018/10/03,14:43:00,115.31,115.32,115.25,115.32,31166
2018/10/03,14:44:00,115.33,115.37,115.33,115.35,17952
2018/10/03,14:45:00,115.35,115.35,115.29,115.33,32440
2018/10/03,14:46:00,115.32,115.34,115.29,115.30,32219
2018/10/03,14:47:00,115.30,115.30,115.23,115.25,21471
2018/10/03,14:48:00,115.25,115.35,115.23,115.35,45295
2018/10/03,14:49:00,115.36,115.37,115.25,115.26,46643
2018/10/03,14:50:00,115.25,115.28,115.21,115.24,31894
2018/10/03,14:51:00,115.24,115.26,115.21,115.25,32091
2018/10/03,14:52:00,115.25,115.31,115.21,115.22,37590
2018/10/03,14:53:00,115.22,115.23,115.18,115.23,70291
2018/10/03,14:54:00,115.22,115.26,115.15,115.19,86955
2018/10/03,14:55:00,115.19,115.22,115.16,115.16,37423
2018/10/03,14:56:00,115.16,115.18,115.15,115.17,41108
2018/10/03,14:57:00,115.17,115.18,115.14,115.16,44040
2018/10/03,14:58:00,115.16,115.23,115.15,115.21,94445
2018/10/03,14:59:00,115.21,115.24,115.20,115.22,40302
2018/10/03,15:00:00,115.22,115.25,115.21,115.22,24894
2018/10/03,15:01:00,115.22,115.31,115.22,115.29,40771
2018/10/03,15:02:00,115.29,115.31,115.25,115.26,32570
2018/10/03,15:03:00,115.26,115.26,115.21,115.25,32583
2018/10/03,15:04:00,115.25,115.31,115.25,115.26,36539
2018/10/03,15:05:00,115.27,115.31,115.26,115.31,17785
2018/10/03,15:06:00,115.31,115.38,115.30,115.36,19245
2018/10/03,15:07:00,115.36,115.38,115.32,115.34,27419
2018/10/03,15:08:00,115.34,115.37,115.31,115.31,28387
2018/10/03,15:09:00,115.31,115.31,115.25,115.31,25721
2018/10/03,15:10:00,115.31,115.37,115.31,115.37,25028
2018/10/03,15:11:00,115.37,115.37,115.33,115.33,12879
2018/10/03,15:12:00,115.34,115.35,115.27,115.29,22010
2018/10/03,15:13:00,115.29,115.30,115.22,115.23,34241
2018/10/03,15:14:00,115.23,115.34,115.23,115.31,29692
2018/10/03,15:15:00,115.31,115.31,115.27,115.31,34821
2018/10/03,15:16:00,115.31,115.31,115.24,115.24,15189
2018/10/03,15:17:00,115.25,115.33,115.24,115.31,21123
2018/10/03,15:18:00,115.31,115.31,115.21,115.21,25528
2018/10/03,15:19:00,115.21,115.26,115.21,115.26,12809
2018/10/03,15:20:00,115.26,115.28,115.19,115.24,36796
2018/10/03,15:21:00,115.24,115.25,115.10,115.18,74371
2018/10/03,15:22:00,115.18,115.25,115.14,115.23,43411
2018/10/03,15:23:00,115.23,115.28,115.21,115.24,36664
2018/10/03,15:24:00,115.24,115.27,115.20,115.22,25232
2018/10/03,15:25:00,115.22,115.25,115.16,115.17,45408
2018/10/03,15:26:00,115.17,115.20,115.14,115.15,55048
2018/10/03,15:27:00,115.15,115.15,115.08,115.08,74482
2018/10/03,15:28:00,115.08,115.08,114.96,114.99,127664
2018/10/03,15:29:00,114.99,115.02,114.93,115.00,73290
2018/10/03,15:30:00,115.01,115.09,115.01,115.06,74565
2018/10/03,15:31:00,115.07,115.11,115.07,115.10,69845
2018/10/03,15:32:00,115.10,115.15,115.10,115.14,51707
2018/10/03,15:33:00,115.15,115.15,115.13,115.13,34621
2018/10/03,15:34:00,115.13,115.14,115.09,115.11,42067
2018/10/03,15:35:00,115.11,115.15,115.09,115.15,33141
2018/10/03,15:36:00,115.15,115.15,115.10,115.14,26838
2018/10/03,15:37:00,115.14,115.18,115.14,115.18,31221
2018/10/03,15:38:00,115.18,115.20,115.14,115.19,62388
2018/10/03,15:39:00,115.19,115.20,115.16,115.17,21808
2018/10/03,15:40:00,115.17,115.17,115.07,115.11,41432
2018/10/03,15:41:00,115.11,115.17,115.09,115.12,39988
2018/10/03,15:42:00,115.12,115.21,115.12,115.18,35183
2018/10/03,15:43:00,115.18,115.21,115.14,115.21,23311
2018/10/03,15:44:00,115.21,115.25,115.19,115.24,35171
2018/10/03,15:45:00,115.24,115.25,115.18,115.21,38138
2018/10/03,15:46:00,115.21,115.30,115.21,115.28,56843
2018/10/03,15:47:00,115.29,115.35,115.24,115.27,93205
2018/10/03,15:48:00,115.27,115.32,115.27,115.28,26444
2018/10/03,15:49:00,115.28,115.28,115.22,115.22,33358
2018/10/03,15:50:00,115.23,115.26,115.18,115.20,51071
2018/10/03,15:51:00,115.21,115.32,115.21,115.26,109625
2018/10/03,15:52:00,115.26,115.27,115.21,115.24,46771
2018/10/03,15:53:00,115.23,115.25,115.21,115.25,41810
2018/10/03,15:54:00,115.25,115.29,115.23,115.25,47995
2018/10/03,15:55:00,115.25,115.28,115.22,115.23,63831
2018/10/03,15:56:00,115.23,115.33,115.23,115.26,149062
2018/10/03,15:57:00,115.25,115.27,115.23,115.24,66695
2018/10/03,15:58:00,115.24,115.26,115.20,115.21,66849
2018/10/03,15:59:00,115.21,115.21,115.05,115.06,274559
2018/10/03,16:00:00,115.04,115.25,114.98,115.17,628615
2018/10/04,09:31:00,114.61,114.76,114.44,114.52,139928
2018/10/04,09:32:00,114.52,114.57,114.35,114.50,329406
2018/10/04,09:33:00,114.50,114.56,114.27,114.28,148331
2018/10/04,09:34:00,114.28,114.29,114.06,114.06,191340
2018/10/04,09:35:00,114.06,114.18,113.86,114.04,290008
2018/10/04,09:36:00,114.04,114.14,113.97,114.01,124159
2018/10/04,09:37:00,114.00,114.17,114.00,114.10,88754
2018/10/04,09:38:00,114.10,114.15,113.88,113.92,142052
2018/10/04,09:39:00,113.92,114.04,113.89,113.93,165821
2018/10/04,09:40:00,113.93,114.05,113.85,114.05,130634
2018/10/04,09:41:00,114.04,114.14,113.94,114.00,131556
2018/10/04,09:42:00,114.00,114.08,113.88,113.94,89072
2018/10/04,09:43:00,113.94,114.05,113.89,114.05,81644
2018/10/04,09:44:00,114.05,114.19,114.03,114.16,81312
2018/10/04,09:45:00,114.16,114.26,114.15,114.23,134268
2018/10/04,09:46:00,114.23,114.25,114.16,114.22,79933
2018/10/04,09:47:00,114.22,114.26,114.08,114.11,58697
2018/10/04,09:48:00,114.11,114.11,113.95,114.01,69002
2018/10/04,09:49:00,114.01,114.16,113.99,114.12,66454
2018/10/04,09:50:00,114.12,114.15,113.98,114.01,60980
2018/10/04,09:51:00,114.01,114.04,113.95,114.04,73498
2018/10/04,09:52:00,114.03,114.05,113.94,113.97,106962
2018/10/04,09:53:00,113.97,113.97,113.81,113.84,138791
2018/10/04,09:54:00,113.84,113.89,113.76,113.89,115517
2018/10/04,09:55:00,113.88,114.02,113.88,113.94,92650
2018/10/04,09:56:00,113.94,114.15,113.94,114.10,113654
2018/10/04,09:57:00,114.10,114.18,114.09,114.15,67787
2018/10/04,09:58:00,114.16,114.16,113.96,113.96,86435
2018/10/04,09:59:00,113.96,114.11,113.93,114.04,71468
2018/10/04,10:00:00,114.04,114.09,113.96,114.07,56889
2018/10/04,10:01:00,114.07,114.10,114.00,114.05,100261
2018/10/04,10:02:00,114.04,114.05,113.86,113.95,94967
2018/10/04,10:03:00,113.95,113.96,113.84,113.94,57719
2018/10/04,10:04:00,113.94,114.02,113.90,114.02,73457
2018/10/04,10:05:00,114.02,114.02,113.94,113.98,41557
2018/10/04,10:06:00,113.98,113.99,113.88,113.98,52237
2018/10/04,10:07:00,113.98,114.04,113.94,113.98,46605
2018/10/04,10:08:00,113.98,113.99,113.86,113.89,69198
2018/10/04,10:09:00,113.89,114.04,113.87,113.99,83778
2018/10/04,10:10:00,114.00,114.00,113.92,113.94,67283
2018/10/04,10:11:00,113.95,113.96,113.82,113.87,44631
2018/10/04,10:12:00,113.87,113.91,113.81,113.83,40271
2018/10/04,10:13:00,113.83,113.90,113.82,113.89,40528
2018/10/04,10:14:00,113.89,113.97,113.81,113.89,83045
2018/10/04,10:15:00,113.89,113.98,113.88,113.95,52554
2018/10/04,10:16:00,113.95,113.95,113.80,113.81,45392
2018/10/04,10:17:00,113.80,113.90,113.75,113.85,113803
2018/10/04,10:18:00,113.84,113.85,113.78,113.83,59707
2018/10/04,10:19:00,113.82,113.83,113.73,113.74,64544
2018/10/04,10:20:00,113.74,113.74,113.63,113.67,95726
2018/10/04,10:21:00,113.67,113.67,113.57,113.60,76347
2018/10/04,10:22:00,113.60,113.67,113.54,113.54,52361
2018/10/04,10:23:00,113.54,113.58,113.44,113.58,153785
2018/10/04,10:24:00,113.58,113.64,113.48,113.50,58567
2018/10/04,10:25:00,113.50,113.50,113.30,113.31,119530
2018/10/04,10:26:00,113.31,113.39,113.23,113.39,108929
2018/10/04,10:27:00,113.38,113.47,113.33,113.34,117001
2018/10/04,10:28:00,113.34,113.49,113.28,113.46,78963
2018/10/04,10:29:00,113.46,113.48,113.29,113.32,106618
2018/10/04,10:30:00,113.33,113.33,113.24,113.30,47509
2018/10/04,10:31:00,113.30,113.43,113.28,113.37,80924
2018/10/04,10:32:00,113.37,113.40,113.31,113.36,73516
2018/10/04,10:33:00,113.36,113.37,113.24,113.35,77565
2018/10/04,10:34:00,113.34,113.35,113.23,113.28,96134
2018/10/04,10:35:00,113.28,113.32,113.23,113.28,61922
2018/10/04,10:36:00,113.27,113.27,113.17,113.20,180304
2018/10/04,10:37:00,113.20,113.21,113.15,113.21,101424
2018/10/04,10:38:00,113.22,113.31,113.17,113.31,154054
2018/10/04,10:39:00,113.31,113.45,113.30,113.33,166903
2018/10/04,10:40:00,113.33,113.36,113.29,113.31,71030
2018/10/04,10:41:00,113.31,113.35,113.24,113.25,51244
2018/10/04,10:42:00,113.26,113.26,113.11,113.15,78611
2018/10/04,10:43:00,113.15,113.15,112.93,113.07,248911
2018/10/04,10:44:00,113.08,113.10,112.98,113.06,70440
2018/10/04,10:45:00,113.07,113.15,113.02,113.07,63015
2018/10/04,10:46:00,113.07,113.19,113.07,113.13,43222
2018/10/04,10:47:00,113.14,113.22,113.14,113.18,136892
2018/10/04,10:48:00,113.17,113.23,113.16,113.22,46804
2018/10/04,10:49:00,113.21,113.23,113.18,113.18,70344
2018/10/04,10:50:00,113.18,113.18,113.08,113.15,68024
2018/10/04,10:51:00,113.15,113.33,113.15,113.31,58118
2018/10/04,10:52:00,113.31,113.31,113.25,113.26,46087
2018/10/04,10:53:00,113.26,113.36,113.24,113.36,53004
2018/10/04,10:54:00,113.36,113.43,113.32,113.41,65633
2018/10/04,10:55:00,113.41,113.41,113.35,113.37,44126
2018/10/04,10:56:00,113.37,113.40,113.34,113.36,55497
2018/10/04,10:57:00,113.36,113.37,113.33,113.34,32859
2018/10/04,10:58:00,113.33,113.34,113.28,113.32,39486
2018/10/04,10:59:00,113.32,113.35,113.30,113.32,28273
2018/10/04,11:00:00,113.32,113.32,113.26,113.29,32863
2018/10/04,11:01:00,113.29,113.49,113.25,113.48,89374
2018/10/04,11:02:00,113.48,113.48,113.38,113.44,62232
2018/10/04,11:03:00,113.44,113.49,113.44,113.49,58661
2018/10/04,11:04:00,113.49,113.57,113.47,113.52,67370
2018/10/04,11:05:00,113.52,113.59,113.47,113.47,89144
2018/10/04,11:06:00,113.48,113.49,113.37,113.39,70739
2018/10/04,11:07:00,113.39,113.41,113.35,113.39,51948
2018/10/04,11:08:00,113.39,113.40,113.30,113.30,55628
2018/10/04,11:09:00,113.30,113.32,113.25,113.31,89242
2018/10/04,11:10:00,113.31,113.31,113.23,113.23,77235
2018/10/04,11:11:00,113.23,113.24,113.18,113.18,84853
2018/10/04,11:12:00,113.19,113.19,113.05,113.05,89229
2018/10/04,11:13:00,113.05,113.19,113.03,113.17,64939
2018/10/04,11:14:00,113.17,113.23,113.15,113.20,59461
2018/10/04,11:15:00,113.20,113.24,113.13,113.16,52982
2018/10/04,11:16:00,113.17,113.20,113.14,113.17,37604
2018/10/04,11:17:00,113.17,113.21,113.00,113.03,77684
2018/10/04,11:18:00,113.03,113.12,113.03,113.08,37245
2018/10/04,11:19:00,113.08,113.16,113.07,113.11,84938
2018/10/04,11:20:00,113.11,113.16,113.10,113.13,65003
2018/10/04,11:21:00,113.12,113.13,113.08,113.10,38969
2018/10/04,11:22:00,113.10,113.11,113.00,113.04,74400
2018/10/04,11:23:00,113.03,113.09,113.02,113.08,43042
2018/10/04,11:24:00,113.08,113.12,113.05,113.09,49418
2018/10/04,11:25:00,113.09,113.23,113.09,113.22,44388
2018/10/04,11:26:00,113.22,113.25,113.17,113.19,42508
2018/10/04,11:27:00,113.19,113.28,113.19,113.24,41063
2018/10/04,11:28:00,113.25,113.32,113.24,113.25,52127
2018/10/04,11:29:00,113.25,113.26,113.18,113.20,56159
2018/10/04,11:30:00,113.20,113.21,113.07,113.09,53720
2018/10/04,11:31:00,113.10,113.16,113.08,113.09,41770
2018/10/04,11:32:00,113.08,113.13,112.95,113.03,139411
2018/10/04,11:33:00,113.03,113.11,113.03,113.10,49312
2018/10/04,11:34:00,113.10,113.10,112.92,112.94,88575
2018/10/04,11:35:00,112.94,113.00,112.92,112.96,46922
2018/10/04,11:36:00,112.96,113.00,112.91,112.98,44905
2018/10/04,11:37:00,112.98,113.04,112.96,113.01,71347
2018/10/04,11:38:00,113.01,113.01,112.95,113.00,44208
2018/10/04,11:39:00,113.00,113.03,112.96,112.97,58059
2018/10/04,11:40:00,112.97,112.98,112.90,112.93,98251
2018/10/04,11:41:00,112.93,113.07,112.92,113.07,37414
2018/10/04,11:42:00,113.07,113.13,113.05,113.10,34547
2018/10/04,11:43:00,113.10,113.11,113.07,113.07,21416
2018/10/04,11:44:00,113.08,113.11,113.07,113.09,44806
2018/10/04,11:45:00,113.09,113.11,113.04,113.05,28103
2018/10/04,11:46:00,113.05,113.20,113.05,113.20,97473
2018/10/04,11:47:00,113.20,113.22,113.17,113.19,30454
2018/10/04,11:48:00,113.20,113.20,113.04,113.04,38588
2018/10/04,11:49:00,113.04,113.07,113.02,113.03,73155
2018/10/04,11:50:00,113.03,113.05,112.98,113.03,33209
2018/10/04,11:51:00,113.02,113.02,112.92,112.92,72836
2018/10/04,11:52:00,112.93,113.08,112.93,113.08,40351
2018/10/04,11:53:00,113.08,113.13,113.02,113.03,42039
2018/10/04,11:54:00,113.03,113.04,113.01,113.04,27502
2018/10/04,11:55:00,113.04,113.07,113.00,113.07,35603
2018/10/04,11:56:00,113.07,113.10,113.06,113.07,17779
2018/10/04,11:57:00,113.07,113.07,112.99,113.01,36955
2018/10/04,11:58:00,113.01,113.02,112.97,113.00,225224
2018/10/04,11:59:00,113.01,113.01,112.93,112.94,54985
2018/10/04,12:00:00,112.94,112.98,112.93,112.97,35454
2018/10/04,12:01:00,112.97,112.97,112.83,112.91,99850
2018/10/04,12:02:00,112.91,112.97,112.91,112.96,43129
2018/10/04,12:03:00,112.96,112.99,112.91,112.97,40405
2018/10/04,12:04:00,112.98,112.98,112.89,112.90,51603
2018/10/04,12:05:00,112.90,112.93,112.86,112.90,104194
2018/10/04,12:06:00,112.90,112.91,112.78,112.78,71257
2018/10/04,12:07:00,112.78,113.01,112.77,112.95,205299
2018/10/04,12:08:00,112.94,112.94,112.80,112.82,121760
2018/10/04,12:09:00,112.82,112.85,112.78,112.83,57259
2018/10/04,12:10:00,112.84,112.92,112.83,112.92,39693
2018/10/04,12:11:00,112.92,112.92,112.83,112.84,51925
2018/10/04,12:12:00,112.85,112.85,112.65,112.66,131180
2018/10/04,12:13:00,112.65,112.72,112.65,112.69,85302
2018/10/04,12:14:00,112.69,112.78,112.69,112.75,72782
2018/10/04,12:15:00,112.75,112.75,112.65,112.69,104089
2018/10/04,12:16:00,112.69,112.76,112.68,112.75,66264
2018/10/04,12:17:00,112.75,112.78,112.68,112.74,64109
2018/10/04,12:18:00,112.74,112.78,112.71,112.73,51323
2018/10/04,12:19:00,112.73,112.77,112.72,112.75,75780
2018/10/04,12:20:00,112.73,112.82,112.71,112.78,48296
2018/10/04,12:21:00,112.78,112.81,112.76,112.77,36040
2018/10/04,12:22:00,112.77,112.77,112.68,112.71,72790
2018/10/04,12:23:00,112.70,112.72,112.61,112.61,81804
2018/10/04,12:24:00,112.61,112.61,112.55,112.57,64734
2018/10/04,12:25:00,112.57,112.60,112.53,112.55,84464
2018/10/04,12:26:00,112.54,112.57,112.36,112.37,173585
2018/10/04,12:27:00,112.37,112.50,112.36,112.43,95807
2018/10/04,12:28:00,112.43,112.50,112.42,112.48,70922
2018/10/04,12:29:00,112.48,112.55,112.45,112.54,128949
2018/10/04,12:30:00,112.53,112.57,112.50,112.56,107046
2018/10/04,12:31:00,112.56,112.60,112.52,112.58,49063
2018/10/04,12:32:00,112.58,112.64,112.53,112.55,103248
2018/10/04,12:33:00,112.54,112.65,112.53,112.62,89412
2018/10/04,12:34:00,112.63,112.80,112.61,112.80,81963
2018/10/04,12:35:00,112.81,112.85,112.77,112.84,65819
2018/10/04,12:36:00,112.84,112.98,112.83,112.90,121934
2018/10/04,12:37:00,112.90,112.93,112.85,112.86,58443
2018/10/04,12:38:00,112.86,112.92,112.86,112.91,50195
2018/10/04,12:39:00,112.91,112.92,112.86,112.86,36618
2018/10/04,12:40:00,112.86,112.89,112.83,112.88,52768
2018/10/04,12:41:00,112.88,112.89,112.71,112.71,56861
2018/10/04,12:42:00,112.71,112.79,112.70,112.76,58893
2018/10/04,12:43:00,112.76,112.77,112.73,112.73,65950
2018/10/04,12:44:00,112.73,112.74,112.70,112.74,35206
2018/10/04,12:45:00,112.74,112.74,112.65,112.65,30267
2018/10/04,12:46:00,112.65,112.71,112.63,112.67,35794
2018/10/04,12:47:00,112.68,112.73,112.64,112.69,37559
2018/10/04,12:48:00,112.69,112.71,112.64,112.67,47894
2018/10/04,12:49:00,112.67,112.70,112.64,112.65,35417
2018/10/04,12:50:00,112.65,112.67,112.62,112.62,21175
2018/10/04,12:51:00,112.62,112.68,112.61,112.66,40355
2018/10/04,12:52:00,112.65,112.66,112.56,112.57,45378
2018/10/04,12:53:00,112.57,112.61,112.51,112.52,61198
2018/10/04,12:54:00,112.51,112.51,112.44,112.46,63238
2018/10/04,12:55:00,112.47,112.51,112.47,112.49,28253
2018/10/04,12:56:00,112.49,112.49,112.37,112.38,51246
2018/10/04,12:57:00,112.39,112.39,112.32,112.33,64251
2018/10/04,12:58:00,112.33,112.34,112.30,112.31,41992
2018/10/04,12:59:00,112.31,112.31,112.27,112.29,54211
2018/10/04,13:00:00,112.29,112.30,112.26,112.29,86579
2018/10/04,13:01:00,112.29,112.29,112.14,112.15,81307
2018/10/04,13:02:00,112.14,112.19,112.13,112.15,89055
2018/10/04,13:03:00,112.15,112.24,112.14,112.19,95466
2018/10/04,13:04:00,112.19,112.27,112.17,112.25,119102
2018/10/04,13:05:00,112.25,112.34,112.23,112.32,58806
2018/10/04,13:06:00,112.32,112.43,112.29,112.42,105520
2018/10/04,13:07:00,112.42,112.42,112.34,112.38,57506
2018/10/04,13:08:00,112.38,112.41,112.37,112.37,33249
2018/10/04,13:09:00,112.37,112.42,112.37,112.37,43328
2018/10/04,13:10:00,112.38,112.45,112.35,112.45,43087
2018/10/04,13:11:00,112.45,112.47,112.39,112.40,38887
2018/10/04,13:12:00,112.40,112.44,112.30,112.30,79809
2018/10/04,13:13:00,112.30,112.44,112.28,112.34,59130
2018/10/04,13:14:00,112.34,112.37,112.32,112.37,48163
2018/10/04,13:15:00,112.36,112.38,112.33,112.35,32056
2018/10/04,13:16:00,112.36,112.41,112.35,112.39,75491
2018/10/04,13:17:00,112.39,112.47,112.38,112.47,48671
2018/10/04,13:18:00,112.47,112.50,112.37,112.39,61733
2018/10/04,13:19:00,112.39,112.40,112.25,112.26,73039
2018/10/04,13:20:00,112.25,112.33,112.18,112.18,63738
2018/10/04,13:21:00,112.18,112.22,112.15,112.15,82909
2018/10/04,13:22:00,112.15,112.22,112.10,112.10,115184
2018/10/04,13:23:00,112.11,112.17,112.09,112.16,103419
2018/10/04,13:24:00,112.17,112.17,111.94,111.98,280307
2018/10/04,13:25:00,111.98,112.09,111.98,112.03,120797
2018/10/04,13:26:00,112.04,112.08,111.98,112.07,97086
2018/10/04,13:27:00,112.09,112.15,112.05,112.08,76819
2018/10/04,13:28:00,112.07,112.08,112.01,112.03,59242
2018/10/04,13:29:00,112.03,112.08,112.02,112.03,68975
2018/10/04,13:30:00,112.03,112.06,112.00,112.02,58357
2018/10/04,13:31:00,112.02,112.02,111.89,111.93,98737
2018/10/04,13:32:00,111.93,111.95,111.86,111.87,50779
2018/10/04,13:33:00,111.87,111.87,111.78,111.86,150455
2018/10/04,13:34:00,111.86,111.88,111.77,111.85,106980
2018/10/04,13:35:00,111.86,111.90,111.84,111.88,66302
2018/10/04,13:36:00,111.87,111.95,111.86,111.89,61538
2018/10/04,13:37:00,111.89,111.89,111.75,111.81,90745
2018/10/04,13:38:00,111.81,111.82,111.71,111.75,88925
2018/10/04,13:39:00,111.75,111.82,111.69,111.70,72148
2018/10/04,13:40:00,111.70,111.74,111.67,111.69,77596
2018/10/04,13:41:00,111.68,111.76,111.68,111.74,102227
2018/10/04,13:42:00,111.74,111.77,111.71,111.73,129796
2018/10/04,13:43:00,111.73,111.77,111.71,111.72,66646
2018/10/04,13:44:00,111.72,111.78,111.72,111.77,58811
2018/10/04,13:45:00,111.78,111.78,111.71,111.71,47007
2018/10/04,13:46:00,111.71,111.80,111.66,111.78,117727
2018/10/04,13:47:00,111.79,111.82,111.72,111.80,95910
2018/10/04,13:48:00,111.80,111.89,111.72,111.86,77168
2018/10/04,13:49:00,111.86,111.90,111.81,111.83,76822
2018/10/04,13:50:00,111.83,111.84,111.75,111.83,43839
2018/10/04,13:51:00,111.83,111.83,111.75,111.82,40583
2018/10/04,13:52:00,111.82,111.83,111.72,111.76,48739
2018/10/04,13:53:00,111.77,111.90,111.77,111.89,51747
2018/10/04,13:54:00,111.88,111.90,111.80,111.88,106084
2018/10/04,13:55:00,111.88,111.89,111.78,111.80,74725
2018/10/04,13:56:00,111.80,111.82,111.72,111.74,79175
2018/10/04,13:57:00,111.74,111.77,111.70,111.71,52082
2018/10/04,13:58:00,111.71,111.71,111.65,111.69,59956
2018/10/04,13:59:00,111.69,111.76,111.63,111.76,50996
2018/10/04,14:00:00,111.76,111.77,111.71,111.76,33206
2018/10/04,14:01:00,111.75,111.89,111.75,111.89,52524
2018/10/04,14:02:00,111.89,111.93,111.85,111.87,70126
2018/10/04,14:03:00,111.87,111.95,111.80,111.93,71034
2018/10/04,14:04:00,111.93,112.04,111.93,112.01,59998
2018/10/04,14:05:00,112.01,112.05,111.99,112.01,68346
2018/10/04,14:06:00,112.01,112.07,111.95,111.98,81634
2018/10/04,14:07:00,111.98,112.01,111.93,111.93,52039
2018/10/04,14:08:00,111.93,112.00,111.93,111.97,38240
2018/10/04,14:09:00,111.97,112.00,111.94,111.99,37290
2018/10/04,14:10:00,111.99,112.00,111.92,111.94,41724
2018/10/04,14:11:00,111.94,112.00,111.86,111.88,83265
2018/10/04,14:12:00,111.88,112.02,111.87,111.97,35631
2018/10/04,14:13:00,111.97,111.98,111.94,111.96,34986
2018/10/04,14:14:00,111.95,112.00,111.92,111.99,40039
2018/10/04,14:15:00,111.98,112.09,111.98,112.04,48291
2018/10/04,14:16:00,112.04,112.04,111.93,111.96,54526
2018/10/04,14:17:00,111.96,111.97,111.88,111.90,61262
2018/10/04,14:18:00,111.90,111.99,111.90,111.99,41789
2018/10/04,14:19:00,111.99,111.99,111.81,111.89,127928
2018/10/04,14:20:00,111.89,111.90,111.85,111.86,34725
2018/10/04,14:21:00,111.86,111.93,111.73,111.74,89686
2018/10/04,14:22:00,111.73,111.76,111.69,111.74,45289
2018/10/04,14:23:00,111.75,111.91,111.73,111.90,63473
2018/10/04,14:24:00,111.90,111.93,111.87,111.90,54766
2018/10/04,14:25:00,111.90,111.92,111.86,111.87,88003
2018/10/04,14:26:00,111.87,111.98,111.82,111.97,98647
2018/10/04,14:27:00,111.97,112.02,111.90,111.92,50966
2018/10/04,14:28:00,111.92,112.02,111.91,112.02,30654
2018/10/04,14:29:00,112.02,112.04,112.00,112.02,42479
2018/10/04,14:30:00,112.02,112.11,111.99,112.11,93758
2018/10/04,14:31:00,112.10,112.15,112.01,112.11,64324
2018/10/04,14:32:00,112.11,112.18,112.10,112.18,44377
2018/10/04,14:33:00,112.18,112.20,112.13,112.14,78413
2018/10/04,14:34:00,112.14,112.20,112.10,112.20,32261
2018/10/04,14:35:00,112.20,112.26,112.17,112.26,68805
2018/10/04,14:36:00,112.26,112.35,112.25,112.34,100305
2018/10/04,14:37:00,112.34,112.48,112.31,112.43,181636
2018/10/04,14:38:00,112.43,112.64,112.42,112.54,148959
2018/10/04,14:39:00,112.54,112.61,112.52,112.54,87505
2018/10/04,14:40:00,112.54,112.61,112.53,112.53,79489
2018/10/04,14:41:00,112.53,112.56,112.46,112.50,74179
2018/10/04,14:42:00,112.50,112.51,112.42,112.47,52352
2018/10/04,14:43:00,112.47,112.55,112.45,112.50,40284
2018/10/04,14:44:00,112.50,112.50,112.42,112.47,33914
2018/10/04,14:45:00,112.47,112.50,112.46,112.48,56110
2018/10/04,14:46:00,112.47,112.51,112.46,112.51,47141
2018/10/04,14:47:00,112.51,112.53,112.44,112.44,84973
2018/10/04,14:48:00,112.44,112.44,112.31,112.31,72091
2018/10/04,14:49:00,112.31,112.42,112.30,112.37,46372
2018/10/04,14:50:00,112.37,112.46,112.37,112.44,36314
2018/10/04,14:51:00,112.44,112.51,112.41,112.47,32240
2018/10/04,14:52:00,112.47,112.51,112.46,112.49,49312
2018/10/04,14:53:00,112.49,112.51,112.41,112.49,71223
2018/10/04,14:54:00,112.49,112.51,112.45,112.49,51818
2018/10/04,14:55:00,112.49,112.51,112.46,112.49,64953
2018/10/04,14:56:00,112.49,112.53,112.37,112.44,109300
2018/10/04,14:57:00,112.43,112.44,112.39,112.39,82756
2018/10/04,14:58:00,112.38,112.43,112.37,112.43,40548
2018/10/04,14:59:00,112.43,112.46,112.41,112.43,31133
2018/10/04,15:00:00,112.42,112.49,112.42,112.46,63425
2018/10/04,15:01:00,112.46,112.50,112.45,112.48,59844
2018/10/04,15:02:00,112.49,112.50,112.46,112.47,42119
2018/10/04,15:03:00,112.47,112.53,112.47,112.51,71563
2018/10/04,15:04:00,112.51,112.52,112.46,112.49,38262
2018/10/04,15:05:00,112.49,112.51,112.48,112.50,29953
2018/10/04,15:06:00,112.50,112.52,112.48,112.49,32414
2018/10/04,15:07:00,112.49,112.53,112.46,112.48,96444
2018/10/04,15:08:00,112.49,112.54,112.41,112.43,130111
2018/10/04,15:09:00,112.43,112.52,112.43,112.49,36307
2018/10/04,15:10:00,112.49,112.52,112.47,112.50,74106
2018/10/04,15:11:00,112.49,112.53,112.41,112.44,74934
2018/10/04,15:12:00,112.44,112.45,112.39,112.42,48696
2018/10/04,15:13:00,112.42,112.46,112.40,112.43,36206
2018/10/04,15:14:00,112.43,112.47,112.43,112.45,32891
2018/10/04,15:15:00,112.45,112.45,112.41,112.42,36907
2018/10/04,15:16:00,112.42,112.48,112.42,112.46,42464
2018/10/04,15:17:00,112.46,112.50,112.42,112.49,54677
2018/10/04,15:18:00,112.49,112.53,112.38,112.39,90546
2018/10/04,15:19:00,112.39,112.48,112.38,112.45,32694
2018/10/04,15:20:00,112.45,112.48,112.43,112.45,31932
2018/10/04,15:21:00,112.45,112.45,112.37,112.42,60478
2018/10/04,15:22:00,112.42,112.52,112.42,112.49,74106
2018/10/04,15:23:00,112.50,112.52,112.48,112.49,108424
2018/10/04,15:24:00,112.49,112.51,112.42,112.43,58072
2018/10/04,15:25:00,112.43,112.50,112.43,112.50,41110
2018/10/04,15:26:00,112.50,112.52,112.47,112.51,38651
2018/10/04,15:27:00,112.51,112.51,112.45,112.45,29011
2018/10/04,15:28:00,112.45,112.51,112.45,112.48,42636
2018/10/04,15:29:00,112.49,112.49,112.42,112.45,112941
2018/10/04,15:30:00,112.45,112.45,112.31,112.31,48714
2018/10/04,15:31:00,112.31,112.38,112.27,112.31,62576
2018/10/04,15:32:00,112.31,112.34,112.29,112.31,38730
2018/10/04,15:33:00,112.30,112.35,112.30,112.33,36768
2018/10/04,15:34:00,112.33,112.35,112.29,112.29,43381
2018/10/04,15:35:00,112.30,112.36,112.25,112.26,75951
2018/10/04,15:36:00,112.26,112.27,112.19,112.21,52073
2018/10/04,15:37:00,112.21,112.26,112.21,112.23,37124
2018/10/04,15:38:00,112.24,112.27,112.21,112.23,55909
2018/10/04,15:39:00,112.23,112.25,112.20,112.22,45132
2018/10/04,15:40:00,112.21,112.29,112.21,112.28,57706
2018/10/04,15:41:00,112.27,112.28,112.22,112.28,65909
2018/10/04,15:42:00,112.28,112.39,112.27,112.39,90462
2018/10/04,15:43:00,112.39,112.48,112.38,112.42,98446
2018/10/04,15:44:00,112.42,112.44,112.36,112.42,58158
2018/10/04,15:45:00,112.42,112.54,112.39,112.51,62475
2018/10/04,15:46:00,112.52,112.68,112.52,112.67,99161
2018/10/04,15:47:00,112.67,112.78,112.67,112.75,113832
2018/10/04,15:48:00,112.74,112.87,112.72,112.80,204261
2018/10/04,15:49:00,112.80,112.92,112.79,112.91,153031
2018/10/04,15:50:00,112.91,112.91,112.75,112.76,131923
2018/10/04,15:51:00,112.76,112.84,112.67,112.76,171672
2018/10/04,15:52:00,112.76,112.76,112.66,112.67,145444
2018/10/04,15:53:00,112.67,112.78,112.67,112.75,92846
2018/10/04,15:54:00,112.75,112.90,112.74,112.85,157169
2018/10/04,15:55:00,112.85,112.93,112.83,112.92,134162
2018/10/04,15:56:00,112.92,112.96,112.86,112.92,266091
2018/10/04,15:57:00,112.92,112.97,112.90,112.92,264581
2018/10/04,15:58:00,112.91,112.94,112.85,112.89,247510
2018/10/04,15:59:00,112.89,112.90,112.78,112.78,266297
2018/10/04,16:00:00,112.78,112.86,112.69,112.79,566491
2018/10/05,09:31:00,112.63,112.84,112.22,112.59,211594
2018/10/05,09:32:00,112.58,112.72,112.31,112.31,120526
2018/10/05,09:33:00,112.31,112.37,111.95,112.04,240282
2018/10/05,09:34:00,112.04,112.37,112.01,112.30,140850
2018/10/05,09:35:00,112.30,112.32,112.04,112.27,128419
2018/10/05,09:36:00,112.27,112.54,112.25,112.52,117081
2018/10/05,09:37:00,112.52,112.87,112.52,112.82,191623
2018/10/05,09:38:00,112.82,112.92,112.73,112.84,189348
2018/10/05,09:39:00,112.84,112.85,112.70,112.82,78683
2018/10/05,09:40:00,112.81,112.87,112.69,112.75,115482
2018/10/05,09:41:00,112.74,112.94,112.74,112.85,90166
2018/10/05,09:42:00,112.86,112.93,112.81,112.92,72097
2018/10/05,09:43:00,112.92,112.98,112.87,112.89,89551
2018/10/05,09:44:00,112.89,112.98,112.81,112.96,94213
2018/10/05,09:45:00,112.96,113.02,112.94,112.99,83189
2018/10/05,09:46:00,112.99,113.16,112.97,113.15,150354
2018/10/05,09:47:00,113.16,113.17,113.02,113.08,78799
2018/10/05,09:48:00,113.08,113.14,113.05,113.12,73314
2018/10/05,09:49:00,113.11,113.13,113.01,113.06,73153
2018/10/05,09:50:00,113.06,113.06,112.78,112.78,124061
2018/10/05,09:51:00,112.78,112.85,112.74,112.75,69256
2018/10/05,09:52:00,112.76,112.90,112.66,112.68,99700
2018/10/05,09:53:00,112.68,112.73,112.63,112.65,76014
2018/10/05,09:54:00,112.64,112.72,112.59,112.68,59001
2018/10/05,09:55:00,112.68,112.78,112.65,112.69,60557
2018/10/05,09:56:00,112.69,112.72,112.46,112.49,172267
2018/10/05,09:57:00,112.49,112.54,112.31,112.40,137467
2018/10/05,09:58:00,112.40,112.42,112.09,112.12,84737
2018/10/05,09:59:00,112.12,112.13,112.02,112.05,158665
2018/10/05,10:00:00,112.05,112.14,112.02,112.09,127620
2018/10/05,10:01:00,112.09,112.35,112.07,112.34,197362
2018/10/05,10:02:00,112.34,112.36,112.30,112.32,67088
2018/10/05,10:03:00,112.31,112.32,112.11,112.16,91851
2018/10/05,10:04:00,112.16,112.23,112.07,112.09,62366
2018/10/05,10:05:00,112.08,112.08,111.89,112.00,129050
2018/10/05,10:06:00,112.00,112.16,111.99,112.11,97062
2018/10/05,10:07:00,112.11,112.33,112.04,112.28,72212
2018/10/05,10:08:00,112.27,112.32,112.19,112.19,52383
2018/10/05,10:09:00,112.19,112.20,112.07,112.13,54649
2018/10/05,10:10:00,112.12,112.21,112.08,112.15,95557
2018/10/05,10:11:00,112.15,112.17,112.03,112.04,46182
2018/10/05,10:12:00,112.03,112.18,112.00,112.11,86455
2018/10/05,10:13:00,112.11,112.14,112.02,112.07,44677
2018/10/05,10:14:00,112.07,112.21,112.07,112.14,43269
2018/10/05,10:15:00,112.14,112.17,112.03,112.08,120428
2018/10/05,10:16:00,112.07,112.13,112.04,112.11,181839
2018/10/05,10:17:00,112.11,112.11,112.06,112.08,51723
2018/10/05,10:18:00,112.08,112.14,112.07,112.09,71115
2018/10/05,10:19:00,112.09,112.09,111.91,111.99,80649
2018/10/05,10:20:00,111.97,112.02,111.86,112.01,53409
2018/10/05,10:21:00,112.01,112.08,112.00,112.03,60820
2018/10/05,10:22:00,112.03,112.10,112.02,112.06,36003
2018/10/05,10:23:00,112.06,112.14,112.06,112.14,126081
2018/10/05,10:24:00,112.14,112.36,112.14,112.29,112406
2018/10/05,10:25:00,112.29,112.35,112.20,112.34,200884
2018/10/05,10:26:00,112.33,112.41,112.28,112.41,43458
2018/10/05,10:27:00,112.41,112.60,112.41,112.59,81008
2018/10/05,10:28:00,112.59,112.60,112.52,112.55,55704
2018/10/05,10:29:00,112.55,112.59,112.53,112.56,54482
2018/10/05,10:30:00,112.56,112.59,112.47,112.48,28533
2018/10/05,10:31:00,112.48,112.53,112.41,112.42,44700
2018/10/05,10:32:00,112.42,112.51,112.41,112.51,33796
2018/10/05,10:33:00,112.51,112.53,112.43,112.46,38154
2018/10/05,10:34:00,112.46,112.46,112.29,112.33,32528
2018/10/05,10:35:00,112.33,112.33,112.24,112.32,33056
2018/10/05,10:36:00,112.32,112.48,112.32,112.40,48934
2018/10/05,10:37:00,112.39,112.41,112.28,112.30,29444
2018/10/05,10:38:00,112.31,112.36,112.26,112.36,23150
2018/10/05,10:39:00,112.36,112.44,112.32,112.33,31986
2018/10/05,10:40:00,112.33,112.33,112.25,112.28,27996
2018/10/05,10:41:00,112.27,112.34,112.21,112.26,40734
2018/10/05,10:42:00,112.26,112.43,112.23,112.40,29212
2018/10/05,10:43:00,112.40,112.48,112.37,112.41,28451
2018/10/05,10:44:00,112.41,112.42,112.33,112.35,29642
2018/10/05,10:45:00,112.35,112.45,112.34,112.37,46268
2018/10/05,10:46:00,112.37,112.39,112.29,112.32,59329
2018/10/05,10:47:00,112.34,112.36,112.30,112.35,19826
2018/10/05,10:48:00,112.36,112.44,112.23,112.23,57184
2018/10/05,10:49:00,112.23,112.23,112.09,112.20,86954
2018/10/05,10:50:00,112.21,112.25,112.13,112.13,47766
2018/10/05,10:51:00,112.13,112.13,111.96,112.03,89117
2018/10/05,10:52:00,112.06,112.07,112.01,112.04,73345
2018/10/05,10:53:00,112.05,112.16,112.03,112.12,38208
2018/10/05,10:54:00,112.12,112.12,112.01,112.09,132609
2018/10/05,10:55:00,112.09,112.16,112.08,112.13,16538
2018/10/05,10:56:00,112.12,112.26,112.07,112.23,38918
2018/10/05,10:57:00,112.22,112.30,112.21,112.29,34561
2018/10/05,10:58:00,112.29,112.34,112.28,112.30,70338
2018/10/05,10:59:00,112.30,112.31,112.27,112.29,77549
2018/10/05,11:00:00,112.29,112.36,112.27,112.34,70252
2018/10/05,11:01:00,112.34,112.36,112.12,112.20,66590
2018/10/05,11:02:00,112.20,112.29,112.14,112.28,37982
2018/10/05,11:03:00,112.27,112.28,112.09,112.21,64262
2018/10/05,11:04:00,112.21,112.30,112.20,112.28,27996
2018/10/05,11:05:00,112.28,112.31,112.22,112.23,39937
2018/10/05,11:06:00,112.24,112.29,112.18,112.25,31914
2018/10/05,11:07:00,112.25,112.29,112.15,112.15,40221
2018/10/05,11:08:00,112.15,112.24,112.15,112.18,27525
2018/10/05,11:09:00,112.18,112.18,112.03,112.05,105849
2018/10/05,11:10:00,112.06,112.11,111.98,111.98,44392
2018/10/05,11:11:00,111.98,111.98,111.75,111.76,163491
2018/10/05,11:12:00,111.76,111.83,111.73,111.75,124596
2018/10/05,11:13:00,111.74,111.80,111.72,111.76,124053
2018/10/05,11:14:00,111.77,111.84,111.68,111.79,106507
2018/10/05,11:15:00,111.80,111.86,111.72,111.85,37484
2018/10/05,11:16:00,111.84,111.90,111.83,111.87,70555
2018/10/05,11:17:00,111.87,111.89,111.70,111.74,78343
2018/10/05,11:18:00,111.74,111.75,111.64,111.64,77293
2018/10/05,11:19:00,111.64,111.65,111.40,111.54,151694
2018/10/05,11:20:00,111.54,111.59,111.50,111.58,70064
2018/10/05,11:21:00,111.57,111.57,111.40,111.45,92274
2018/10/05,11:22:00,111.45,111.54,111.39,111.54,109215
2018/10/05,11:23:00,111.54,111.57,111.40,111.43,58338
2018/10/05,11:24:00,111.43,111.54,111.41,111.53,41509
2018/10/05,11:25:00,111.54,111.67,111.50,111.65,63635
2018/10/05,11:26:00,111.65,111.76,111.63,111.74,84208
2018/10/05,11:27:00,111.74,111.77,111.68,111.70,41524
2018/10/05,11:28:00,111.70,111.73,111.64,111.65,57224
2018/10/05,11:29:00,111.65,111.67,111.56,111.57,33736
2018/10/05,11:30:00,111.58,111.64,111.53,111.64,58186
2018/10/05,11:31:00,111.64,111.82,111.58,111.82,89014
2018/10/05,11:32:00,111.82,111.87,111.72,111.73,34030
2018/10/05,11:33:00,111.73,111.77,111.69,111.73,34900
2018/10/05,11:34:00,111.73,111.77,111.71,111.74,22808
2018/10/05,11:35:00,111.74,111.78,111.67,111.76,47977
2018/10/05,11:36:00,111.76,111.77,111.61,111.67,67926
2018/10/05,11:37:00,111.67,111.80,111.67,111.74,39554
2018/10/05,11:38:00,111.74,111.76,111.66,111.73,31856
2018/10/05,11:39:00,111.73,111.83,111.73,111.78,47894
2018/10/05,11:40:00,111.78,111.83,111.76,111.82,36695
2018/10/05,11:41:00,111.82,111.82,111.64,111.68,44812
2018/10/05,11:42:00,111.67,111.72,111.66,111.69,95052
2018/10/05,11:43:00,111.70,111.73,111.62,111.62,139908
2018/10/05,11:44:00,111.63,111.67,111.48,111.52,99961
2018/10/05,11:45:00,111.52,111.62,111.51,111.57,40128
2018/10/05,11:46:00,111.57,111.58,111.40,111.42,89899
2018/10/05,11:47:00,111.42,111.51,111.40,111.46,47091
2018/10/05,11:48:00,111.47,111.49,111.40,111.46,49628
2018/10/05,11:49:00,111.47,111.55,111.41,111.54,81031
2018/10/05,11:50:00,111.54,111.58,111.44,111.53,49869
2018/10/05,11:51:00,111.53,111.55,111.41,111.43,46824
2018/10/05,11:52:00,111.43,111.53,111.38,111.44,64612
2018/10/05,11:53:00,111.44,111.46,111.39,111.46,43446
2018/10/05,11:54:00,111.46,111.58,111.38,111.56,135485
2018/10/05,11:55:00,111.56,111.62,111.50,111.51,78128
2018/10/05,11:56:00,111.51,111.65,111.51,111.65,45683
2018/10/05,11:57:00,111.65,111.65,111.55,111.59,54788
2018/10/05,11:58:00,111.61,111.62,111.42,111.47,46836
2018/10/05,11:59:00,111.47,111.48,111.42,111.45,37011
2018/10/05,12:00:00,111.45,111.55,111.43,111.48,33317
2018/10/05,12:01:00,111.50,111.58,111.42,111.48,68877
2018/10/05,12:02:00,111.48,111.57,111.46,111.53,43145
2018/10/05,12:03:00,111.53,111.58,111.43,111.56,58003
2018/10/05,12:04:00,111.56,111.59,111.48,111.55,33421
2018/10/05,12:05:00,111.56,111.68,111.56,111.68,37786
2018/10/05,12:06:00,111.67,111.70,111.63,111.68,53020
2018/10/05,12:07:00,111.68,111.70,111.65,111.69,33780
2018/10/05,12:08:00,111.69,111.77,111.66,111.77,42015
2018/10/05,12:09:00,111.77,111.82,111.74,111.77,49118
2018/10/05,12:10:00,111.77,111.78,111.67,111.67,38560
2018/10/05,12:11:00,111.67,111.69,111.63,111.66,52719
2018/10/05,12:12:00,111.66,111.66,111.62,111.63,54810
2018/10/05,12:13:00,111.63,111.67,111.63,111.64,50119
2018/10/05,12:14:00,111.65,111.65,111.45,111.46,52622
2018/10/05,12:15:00,111.46,111.55,111.46,111.50,21574
2018/10/05,12:16:00,111.50,111.51,111.48,111.48,21392
2018/10/05,12:17:00,111.48,111.51,111.42,111.50,35260
2018/10/05,12:18:00,111.50,111.54,111.48,111.49,27900
2018/10/05,12:19:00,111.49,111.61,111.48,111.57,34797
2018/10/05,12:20:00,111.56,111.57,111.45,111.49,55110
2018/10/05,12:21:00,111.49,111.58,111.49,111.56,23399
2018/10/05,12:22:00,111.56,111.56,111.48,111.53,20937
2018/10/05,12:23:00,111.53,111.60,111.51,111.57,66492
2018/10/05,12:24:00,111.57,111.64,111.54,111.59,99010
2018/10/05,12:25:00,111.59,111.64,111.57,111.58,21209
2018/10/05,12:26:00,111.58,111.59,111.53,111.56,39302
2018/10/05,12:27:00,111.56,111.64,111.54,111.64,29262
2018/10/05,12:28:00,111.63,111.63,111.52,111.55,28955
2018/10/05,12:29:00,111.55,111.63,111.55,111.58,21558
2018/10/05,12:30:00,111.58,111.61,111.54,111.54,21092
2018/10/05,12:31:00,111.55,111.57,111.46,111.46,67206
2018/10/05,12:32:00,111.46,111.48,111.38,111.41,81105
2018/10/05,12:33:00,111.40,111.49,111.38,111.48,119094
2018/10/05,12:34:00,111.47,111.48,111.40,111.43,12159
2018/10/05,12:35:00,111.43,111.47,111.39,111.40,40658
2018/10/05,12:36:00,111.40,111.47,111.38,111.43,158189
2018/10/05,12:37:00,111.43,111.47,111.39,111.40,60508
2018/10/05,12:38:00,111.40,111.44,111.39,111.42,29520
2018/10/05,12:39:00,111.42,111.44,111.38,111.39,45228
2018/10/05,12:40:00,111.39,111.39,111.28,111.29,42756
2018/10/05,12:41:00,111.30,111.30,111.15,111.18,77632
2018/10/05,12:42:00,111.18,111.20,111.05,111.07,81064
2018/10/05,12:43:00,111.07,111.16,111.06,111.10,126733
2018/10/05,12:44:00,111.10,111.13,111.04,111.07,55414
2018/10/05,12:45:00,111.07,111.22,111.05,111.22,47191
2018/10/05,12:46:00,111.21,111.24,111.14,111.24,50482
2018/10/05,12:47:00,111.25,111.27,111.19,111.22,32622
2018/10/05,12:48:00,111.22,111.26,111.18,111.20,50080
2018/10/05,12:49:00,111.20,111.20,111.08,111.14,26577
2018/10/05,12:50:00,111.15,111.33,111.14,111.31,40350
2018/10/05,12:51:00,111.31,111.33,111.23,111.24,30275
2018/10/05,12:52:00,111.24,111.29,111.22,111.23,36194
2018/10/05,12:53:00,111.23,111.33,111.22,111.29,31258
2018/10/05,12:54:00,111.29,111.31,111.23,111.23,40263
2018/10/05,12:55:00,111.23,111.25,111.21,111.21,23283
2018/10/05,12:56:00,111.21,111.24,111.15,111.19,41952
2018/10/05,12:57:00,111.19,111.22,111.19,111.20,15915
2018/10/05,12:58:00,111.20,111.23,111.17,111.19,31881
2018/10/05,12:59:00,111.19,111.24,111.15,111.15,36492
2018/10/05,13:00:00,111.15,111.15,111.07,111.13,48903
2018/10/05,13:01:00,111.13,111.13,110.95,110.99,139755
2018/10/05,13:02:00,110.99,110.99,110.84,110.90,118240
2018/10/05,13:03:00,110.90,110.91,110.81,110.84,45080
2018/10/05,13:04:00,110.84,110.96,110.83,110.94,36488
2018/10/05,13:05:00,110.94,110.95,110.89,110.90,61473
2018/10/05,13:06:00,110.90,110.94,110.81,110.93,46939
2018/10/05,13:07:00,110.93,110.93,110.83,110.88,43934
2018/10/05,13:08:00,110.88,110.88,110.73,110.75,80378
2018/10/05,13:09:00,110.75,110.80,110.64,110.72,120058
2018/10/05,13:10:00,110.73,110.81,110.69,110.81,79943
2018/10/05,13:11:00,110.81,110.96,110.79,110.93,60801
2018/10/05,13:12:00,110.92,110.96,110.89,110.96,24941
2018/10/05,13:13:00,110.97,111.01,110.92,110.97,48427
2018/10/05,13:14:00,110.97,111.01,110.96,111.00,30616
2018/10/05,13:15:00,111.00,111.08,110.99,111.07,60365
2018/10/05,13:16:00,111.07,111.14,111.06,111.11,41644
2018/10/05,13:17:00,111.11,111.19,111.10,111.17,32680
2018/10/05,13:18:00,111.17,111.17,111.07,111.09,84441
2018/10/05,13:19:00,111.09,111.19,111.09,111.12,35064
2018/10/05,13:20:00,111.11,111.15,111.08,111.10,27639
2018/10/05,13:21:00,111.11,111.12,111.06,111.10,27207
2018/10/05,13:22:00,111.09,111.11,111.03,111.07,35101
2018/10/05,13:23:00,111.07,111.11,111.04,111.08,27282
2018/10/05,13:24:00,111.08,111.09,110.97,111.00,39892
2018/10/05,13:25:00,110.99,111.04,110.97,111.00,33041
2018/10/05,13:26:00,111.00,111.04,110.96,111.01,53286
2018/10/05,13:27:00,111.02,111.06,110.98,110.98,33205
2018/10/05,13:28:00,110.98,111.00,110.81,110.84,46921
2018/10/05,13:29:00,110.84,110.84,110.78,110.80,54370
2018/10/05,13:30:00,110.80,110.91,110.75,110.91,55004
2018/10/05,13:31:00,110.91,111.06,110.89,111.02,91456
2018/10/05,13:32:00,111.02,111.05,110.93,110.98,43009
2018/10/05,13:33:00,110.98,110.98,110.90,110.94,27649
2018/10/05,13:34:00,110.91,110.95,110.89,110.90,32482
2018/10/05,13:35:00,110.90,110.95,110.88,110.91,52081
2018/10/05,13:36:00,110.91,110.94,110.87,110.91,47811
2018/10/05,13:37:00,110.91,110.94,110.88,110.89,45551
2018/10/05,13:38:00,110.91,111.02,110.91,111.02,32535
2018/10/05,13:39:00,111.02,111.05,110.98,111.01,35964
2018/10/05,13:40:00,111.02,111.08,111.01,111.04,43493
2018/10/05,13:41:00,111.04,111.21,111.04,111.17,39460
2018/10/05,13:42:00,111.17,111.30,111.13,111.29,39129
2018/10/05,13:43:00,111.29,111.33,111.25,111.31,57041
2018/10/05,13:44:00,111.29,111.38,111.26,111.38,69848
2018/10/05,13:45:00,111.40,111.47,111.38,111.46,64546
2018/10/05,13:46:00,111.46,111.46,111.39,111.40,41828
2018/10/05,13:47:00,111.40,111.45,111.36,111.42,33949
2018/10/05,13:48:00,111.42,111.54,111.42,111.52,28310
2018/10/05,13:49:00,111.52,111.53,111.46,111.46,20506
2018/10/05,13:50:00,111.46,111.52,111.46,111.51,25013
2018/10/05,13:51:00,111.51,111.60,111.51,111.57,37734
2018/10/05,13:52:00,111.57,111.58,111.50,111.51,27063
2018/10/05,13:53:00,111.51,111.51,111.43,111.45,43102
2018/10/05,13:54:00,111.45,111.58,111.45,111.56,46442
2018/10/05,13:55:00,111.56,111.64,111.55,111.62,59366
2018/10/05,13:56:00,111.62,111.71,111.62,111.63,43399
2018/10/05,13:57:00,111.63,111.76,111.63,111.75,42468
2018/10/05,13:58:00,111.75,111.76,111.69,111.70,53290
2018/10/05,13:59:00,111.70,111.80,111.70,111.79,42718
2018/10/05,14:00:00,111.80,111.84,111.78,111.80,74354
2018/10/05,14:01:00,111.80,111.87,111.79,111.82,65437
2018/10/05,14:02:00,111.82,111.84,111.79,111.82,44606
2018/10/05,14:03:00,111.82,111.95,111.82,111.92,70961
2018/10/05,14:04:00,111.91,111.91,111.82,111.89,62500
2018/10/05,14:05:00,111.89,111.98,111.88,111.98,43382
2018/10/05,14:06:00,111.98,112.12,111.98,112.09,133205
2018/10/05,14:07:00,112.08,112.12,112.03,112.06,81551
2018/10/05,14:08:00,112.06,112.10,111.99,112.01,76655
2018/10/05,14:09:00,112.02,112.02,111.84,111.92,46758
2018/10/05,14:10:00,111.92,111.93,111.81,111.85,45685
2018/10/05,14:11:00,111.86,111.89,111.82,111.89,39098
2018/10/05,14:12:00,111.89,111.95,111.88,111.92,32987
2018/10/05,14:13:00,111.92,111.94,111.89,111.93,21509
2018/10/05,14:14:00,111.93,111.99,111.89,111.96,24520
2018/10/05,14:15:00,111.96,111.98,111.80,111.81,43652
2018/10/05,14:16:00,111.81,111.85,111.80,111.85,27297
2018/10/05,14:17:00,111.85,111.92,111.82,111.91,31408
2018/10/05,14:18:00,111.91,111.98,111.86,111.97,37741
2018/10/05,14:19:00,111.97,112.11,111.97,112.09,62780
2018/10/05,14:20:00,112.09,112.16,112.09,112.14,58526
2018/10/05,14:21:00,112.14,112.21,112.11,112.18,41030
2018/10/05,14:22:00,112.17,112.20,112.15,112.17,31517
2018/10/05,14:23:00,112.17,112.26,112.13,112.26,64338
2018/10/05,14:24:00,112.26,112.28,112.20,112.24,55956
2018/10/05,14:25:00,112.25,112.30,112.23,112.27,52220
2018/10/05,14:26:00,112.27,112.47,112.25,112.39,125918
2018/10/05,14:27:00,112.39,112.45,112.38,112.43,59111
2018/10/05,14:28:00,112.43,112.44,112.35,112.35,46763
2018/10/05,14:29:00,112.36,112.51,112.34,112.44,129894
2018/10/05,14:30:00,112.45,112.50,112.44,112.46,42063
2018/10/05,14:31:00,112.46,112.48,112.37,112.43,61667
2018/10/05,14:32:00,112.44,112.50,112.43,112.44,50715
2018/10/05,14:33:00,112.44,112.47,112.40,112.41,50771
2018/10/05,14:34:00,112.41,112.51,112.41,112.44,44386
2018/10/05,14:35:00,112.44,112.48,112.35,112.36,56500
2018/10/05,14:36:00,112.36,112.45,112.36,112.42,42176
2018/10/05,14:37:00,112.43,112.44,112.35,112.35,33927
2018/10/05,14:38:00,112.35,112.37,112.28,112.34,39505
2018/10/05,14:39:00,112.35,112.40,112.31,112.38,30878
2018/10/05,14:40:00,112.38,112.43,112.33,112.33,58952
2018/10/05,14:41:00,112.35,112.41,112.34,112.37,72543
2018/10/05,14:42:00,112.37,112.37,112.29,112.29,62696
2018/10/05,14:43:00,112.30,112.42,112.26,112.42,54951
2018/10/05,14:44:00,112.42,112.57,112.41,112.53,116992
2018/10/05,14:45:00,112.54,112.57,112.42,112.44,60041
2018/10/05,14:46:00,112.44,112.50,112.44,112.46,40321
2018/10/05,14:47:00,112.45,112.46,112.37,112.40,44924
2018/10/05,14:48:00,112.40,112.42,112.34,112.37,48400
2018/10/05,14:49:00,112.37,112.38,112.33,112.37,53965
2018/10/05,14:50:00,112.36,112.44,112.36,112.43,55300
2018/10/05,14:51:00,112.43,112.50,112.42,112.43,60540
2018/10/05,14:52:00,112.43,112.47,112.40,112.40,32857
2018/10/05,14:53:00,112.40,112.43,112.32,112.32,66054
2018/10/05,14:54:00,112.32,112.35,112.28,112.30,36027
2018/10/05,14:55:00,112.30,112.37,112.29,112.37,27958
2018/10/05,14:56:00,112.37,112.37,112.31,112.33,27645
2018/10/05,14:57:00,112.33,112.49,112.16,112.19,134552
2018/10/05,14:58:00,112.19,112.38,112.19,112.36,55730
2018/10/05,14:59:00,112.37,112.42,112.33,112.36,36139
2018/10/05,15:00:00,112.36,112.42,112.36,112.38,26319
2018/10/05,15:01:00,112.38,112.48,112.31,112.34,42210
2018/10/05,15:02:00,112.34,112.37,112.30,112.32,23547
2018/10/05,15:03:00,112.32,112.42,112.30,112.32,65778
2018/10/05,15:04:00,112.33,112.51,112.31,112.51,79097
2018/10/05,15:05:00,112.51,112.53,112.48,112.52,42279
2018/10/05,15:06:00,112.51,112.72,112.48,112.70,131687
2018/10/05,15:07:00,112.70,112.71,112.62,112.64,74422
2018/10/05,15:08:00,112.63,112.75,112.62,112.73,128558
2018/10/05,15:09:00,112.73,112.73,112.64,112.67,96327
2018/10/05,15:10:00,112.67,112.70,112.66,112.67,58740
2018/10/05,15:11:00,112.67,112.67,112.56,112.56,58376
2018/10/05,15:12:00,112.56,112.59,112.52,112.54,68976
2018/10/05,15:13:00,112.54,112.55,112.50,112.54,26228
2018/10/05,15:14:00,112.53,112.59,112.51,112.55,38764
2018/10/05,15:15:00,112.55,112.61,112.55,112.59,42883
2018/10/05,15:16:00,112.60,112.61,112.56,112.56,29546
2018/10/05,15:17:00,112.56,112.56,112.46,112.50,47709
2018/10/05,15:18:00,112.51,112.62,112.50,112.61,68072
2018/10/05,15:19:00,112.61,112.61,112.50,112.50,22134
2018/10/05,15:20:00,112.50,112.54,112.48,112.48,48424
2018/10/05,15:21:00,112.49,112.52,112.43,112.44,32081
2018/10/05,15:22:00,112.44,112.46,112.41,112.44,37437
2018/10/05,15:23:00,112.44,112.61,112.42,112.61,58578
2018/10/05,15:24:00,112.61,112.70,112.58,112.64,71604
2018/10/05,15:25:00,112.64,112.65,112.56,112.58,32966
2018/10/05,15:26:00,112.58,112.58,112.46,112.50,44677
2018/10/05,15:27:00,112.50,112.51,112.38,112.41,52811
2018/10/05,15:28:00,112.41,112.46,112.31,112.37,88533
2018/10/05,15:29:00,112.37,112.41,112.35,112.41,46062
2018/10/05,15:30:00,112.41,112.42,112.33,112.36,77759
2018/10/05,15:31:00,112.36,112.37,112.26,112.28,45405
2018/10/05,15:32:00,112.29,112.32,112.27,112.29,73243
2018/10/05,15:33:00,112.29,112.37,112.24,112.36,48552
2018/10/05,15:34:00,112.36,112.37,112.20,112.22,77055
2018/10/05,15:35:00,112.22,112.23,112.14,112.16,65420
2018/10/05,15:36:00,112.16,112.26,112.14,112.19,43120
2018/10/05,15:37:00,112.18,112.22,112.15,112.18,38235
2018/10/05,15:38:00,112.19,112.25,112.14,112.23,36858
2018/10/05,15:39:00,112.23,112.26,112.19,112.20,29331
2018/10/05,15:40:00,112.20,112.21,112.14,112.17,57535
2018/10/05,15:41:00,112.17,112.25,112.11,112.23,40771
2018/10/05,15:42:00,112.23,112.25,112.18,112.22,34423
2018/10/05,15:43:00,112.22,112.25,112.16,112.17,101572
2018/10/05,15:44:00,112.17,112.37,112.15,112.34,75346
2018/10/05,15:45:00,112.34,112.46,112.32,112.42,67359
2018/10/05,15:46:00,112.42,112.62,112.42,112.60,168144
2018/10/05,15:47:00,112.60,112.64,112.55,112.60,66169
2018/10/05,15:48:00,112.60,112.61,112.52,112.57,79205
2018/10/05,15:49:00,112.57,112.60,112.50,112.54,67199
2018/10/05,15:50:00,112.55,112.65,112.55,112.62,102636
2018/10/05,15:51:00,112.62,112.62,112.43,112.50,203319
2018/10/05,15:52:00,112.49,112.53,112.45,112.46,68303
2018/10/05,15:53:00,112.46,112.46,112.36,112.40,142813
2018/10/05,15:54:00,112.40,112.42,112.27,112.36,140376
2018/10/05,15:55:00,112.35,112.45,112.35,112.43,110185
2018/10/05,15:56:00,112.43,112.50,112.41,112.44,170197
2018/10/05,15:57:00,112.44,112.44,112.21,112.22,153274
2018/10/05,15:58:00,112.22,112.24,112.15,112.21,122835
2018/10/05,15:59:00,112.20,112.20,112.05,112.07,256950
2018/10/05,16:00:00,112.06,112.40,112.01,112.13,837240
2018/10/08,09:31:00,111.66,112.02,111.51,111.80,161536
2018/10/08,09:32:00,111.79,111.91,111.70,111.75,105453
2018/10/08,09:33:00,111.75,111.79,111.46,111.46,105879
2018/10/08,09:34:00,111.47,111.53,111.35,111.46,183363
2018/10/08,09:35:00,111.46,111.53,111.38,111.50,166106
2018/10/08,09:36:00,111.50,111.55,111.37,111.48,160285
2018/10/08,09:37:00,111.48,111.71,111.48,111.71,188449
2018/10/08,09:38:00,111.71,111.73,111.54,111.62,154940
2018/10/08,09:39:00,111.62,111.71,111.55,111.71,155202
2018/10/08,09:40:00,111.71,111.82,111.62,111.74,108097
2018/10/08,09:41:00,111.74,111.74,111.52,111.67,91117
2018/10/08,09:42:00,111.66,111.75,111.56,111.75,133695
2018/10/08,09:43:00,111.75,111.98,111.67,111.93,166077
2018/10/08,09:44:00,111.94,112.02,111.86,111.91,112172
2018/10/08,09:45:00,111.89,112.03,111.86,111.95,84237
2018/10/08,09:46:00,111.94,112.03,111.91,112.01,56762
2018/10/08,09:47:00,112.00,112.00,111.88,111.98,42693
2018/10/08,09:48:00,111.98,111.98,111.85,111.88,44181
2018/10/08,09:49:00,111.88,111.94,111.77,111.93,61442
2018/10/08,09:50:00,111.93,111.95,111.69,111.70,88075
2018/10/08,09:51:00,111.70,111.71,111.60,111.63,119282
2018/10/08,09:52:00,111.63,111.91,111.62,111.91,45886
2018/10/08,09:53:00,111.91,111.93,111.81,111.85,49914
2018/10/08,09:54:00,111.86,111.98,111.84,111.97,78766
2018/10/08,09:55:00,111.98,111.98,111.86,111.88,62743
2018/10/08,09:56:00,111.88,111.88,111.78,111.85,36119
2018/10/08,09:57:00,111.86,111.87,111.79,111.81,20436
2018/10/08,09:58:00,111.80,111.92,111.80,111.89,19722
2018/10/08,09:59:00,111.89,111.95,111.85,111.88,38243
2018/10/08,10:00:00,111.88,111.95,111.87,111.92,60587
2018/10/08,10:01:00,111.92,112.00,111.91,111.93,67383
2018/10/08,10:02:00,111.93,111.94,111.75,111.76,49742
2018/10/08,10:03:00,111.76,111.78,111.72,111.76,35455
2018/10/08,10:04:00,111.76,111.76,111.62,111.63,44329
2018/10/08,10:05:00,111.63,111.78,111.63,111.71,50514
2018/10/08,10:06:00,111.71,111.72,111.54,111.56,59195
2018/10/08,10:07:00,111.56,111.75,111.54,111.68,129194
2018/10/08,10:08:00,111.68,111.76,111.68,111.72,36172
2018/10/08,10:09:00,111.72,111.82,111.71,111.77,64592
2018/10/08,10:10:00,111.77,111.89,111.76,111.86,62574
2018/10/08,10:11:00,111.86,111.88,111.74,111.75,49042
2018/10/08,10:12:00,111.75,112.00,111.75,111.94,164971
2018/10/08,10:13:00,111.94,111.97,111.88,111.96,139548
2018/10/08,10:14:00,111.97,112.00,111.82,111.82,106925
2018/10/08,10:15:00,111.82,111.94,111.82,111.89,71271
2018/10/08,10:16:00,111.89,111.92,111.83,111.90,82471
2018/10/08,10:17:00,111.90,111.95,111.87,111.91,47007
2018/10/08,10:18:00,111.91,111.91,111.84,111.84,42241
2018/10/08,10:19:00,111.84,111.90,111.83,111.88,26245
2018/10/08,10:20:00,111.88,111.93,111.81,111.82,53034
2018/10/08,10:21:00,111.82,111.82,111.67,111.68,72584
2018/10/08,10:22:00,111.68,111.70,111.65,111.69,64651
2018/10/08,10:23:00,111.69,111.74,111.67,111.71,37139
2018/10/08,10:24:00,111.71,111.72,111.61,111.65,44929
2018/10/08,10:25:00,111.65,111.70,111.64,111.67,23233
2018/10/08,10:26:00,111.67,111.83,111.63,111.82,80740
2018/10/08,10:27:00,111.82,111.85,111.75,111.83,34713
2018/10/08,10:28:00,111.83,111.86,111.80,111.84,47697
2018/10/08,10:29:00,111.84,111.86,111.79,111.79,53681
2018/10/08,10:30:00,111.79,111.81,111.73,111.75,88761
2018/10/08,10:31:00,111.76,111.83,111.70,111.82,75653
2018/10/08,10:32:00,111.83,111.89,111.82,111.85,43938
2018/10/08,10:33:00,111.86,111.86,111.71,111.77,34623
2018/10/08,10:34:00,111.77,111.78,111.69,111.69,21136
2018/10/08,10:35:00,111.69,111.69,111.53,111.59,32851
2018/10/08,10:36:00,111.59,111.59,111.42,111.44,61917
2018/10/08,10:37:00,111.43,111.56,111.41,111.53,24814
2018/10/08,10:38:00,111.53,111.57,111.49,111.49,20736
2018/10/08,10:39:00,111.49,111.57,111.48,111.56,16822
2018/10/08,10:40:00,111.56,111.58,111.53,111.58,17338
2018/10/08,10:41:00,111.59,111.59,111.51,111.54,32430
2018/10/08,10:42:00,111.54,111.67,111.54,111.61,32286
2018/10/08,10:43:00,111.61,111.61,111.51,111.51,34571
2018/10/08,10:44:00,111.51,111.59,111.49,111.59,19686
2018/10/08,10:45:00,111.59,111.60,111.48,111.49,23159
2018/10/08,10:46:00,111.49,111.53,111.42,111.43,32050
2018/10/08,10:47:00,111.43,111.43,111.30,111.30,38163
2018/10/08,10:48:00,111.30,111.38,111.29,111.35,30586
2018/10/08,10:49:00,111.35,111.35,111.26,111.33,48992
2018/10/08,10:50:00,111.34,111.35,111.27,111.29,32549
2018/10/08,10:51:00,111.29,111.31,111.22,111.27,33315
2018/10/08,10:52:00,111.27,111.28,111.15,111.22,56068
2018/10/08,10:53:00,111.22,111.25,111.18,111.23,25392
2018/10/08,10:54:00,111.23,111.26,111.22,111.24,29055
2018/10/08,10:55:00,111.24,111.26,111.21,111.22,43957
2018/10/08,10:56:00,111.21,111.25,111.17,111.23,26261
2018/10/08,10:57:00,111.23,111.35,111.23,111.28,26397
2018/10/08,10:58:00,111.28,111.46,111.28,111.44,50026
2018/10/08,10:59:00,111.44,111.51,111.41,111.50,59192
2018/10/08,11:00:00,111.50,111.53,111.48,111.50,27114
2018/10/08,11:01:00,111.50,111.51,111.42,111.48,36290
2018/10/08,11:02:00,111.48,111.48,111.33,111.40,96225
2018/10/08,11:03:00,111.40,111.44,111.33,111.37,31671
2018/10/08,11:04:00,111.37,111.40,111.26,111.29,147131
2018/10/08,11:05:00,111.29,111.32,111.25,111.27,23978
2018/10/08,11:06:00,111.27,111.27,111.20,111.22,45410
2018/10/08,11:07:00,111.22,111.22,111.10,111.11,89754
2018/10/08,11:08:00,111.11,111.22,111.10,111.13,50419
2018/10/08,11:09:00,111.13,111.14,111.09,111.12,52684
2018/10/08,11:10:00,111.12,111.15,111.09,111.13,39498
2018/10/08,11:11:00,111.13,111.24,111.12,111.23,60951
2018/10/08,11:12:00,111.23,111.24,110.99,111.00,151620
2018/10/08,11:13:00,111.00,111.06,110.94,111.05,70317
2018/10/08,11:14:00,111.05,111.05,110.97,110.99,38224
2018/10/08,11:15:00,110.99,111.02,110.93,111.00,52470
2018/10/08,11:16:00,111.00,111.02,110.89,110.95,69788
2018/10/08,11:17:00,110.95,111.02,110.92,110.92,49322
2018/10/08,11:18:00,110.92,111.05,110.92,111.00,39950
2018/10/08,11:19:00,111.00,111.09,110.94,111.06,52030
2018/10/08,11:20:00,111.07,111.09,110.97,110.98,45353
2018/10/08,11:21:00,110.98,111.01,110.90,110.90,28393
2018/10/08,11:22:00,110.89,110.97,110.88,110.95,33946
2018/10/08,11:23:00,110.97,111.09,110.96,111.06,45821
2018/10/08,11:24:00,111.06,111.11,111.06,111.09,41122
2018/10/08,11:25:00,111.09,111.09,111.03,111.06,32379
2018/10/08,11:26:00,111.06,111.06,111.01,111.04,15573
2018/10/08,11:27:00,111.05,111.05,110.90,110.92,44206
2018/10/08,11:28:00,110.92,110.98,110.90,110.91,45299
2018/10/08,11:29:00,110.91,110.95,110.80,110.83,55369
2018/10/08,11:30:00,110.83,110.90,110.82,110.84,53549
2018/10/08,11:31:00,110.83,110.85,110.80,110.83,20542
2018/10/08,11:32:00,110.83,110.88,110.80,110.80,80114
2018/10/08,11:33:00,110.80,110.80,110.70,110.73,66923
2018/10/08,11:34:00,110.73,110.73,110.58,110.59,61956
2018/10/08,11:35:00,110.60,110.61,110.52,110.54,185018
2018/10/08,11:36:00,110.54,110.63,110.53,110.59,99812
2018/10/08,11:37:00,110.59,110.67,110.56,110.62,94486
2018/10/08,11:38:00,110.62,110.62,110.47,110.47,124658
2018/10/08,11:39:00,110.47,110.50,110.41,110.49,67968
2018/10/08,11:40:00,110.48,110.48,110.12,110.13,291862
2018/10/08,11:41:00,110.13,110.17,109.63,109.65,546262
2018/10/08,11:42:00,109.64,109.65,109.34,109.51,362497
2018/10/08,11:43:00,109.51,109.77,109.48,109.73,197343
2018/10/08,11:44:00,109.73,109.90,109.66,109.81,119943
2018/10/08,11:45:00,109.81,109.81,109.57,109.73,185186
2018/10/08,11:46:00,109.73,109.73,109.51,109.52,136301
2018/10/08,11:47:00,109.51,109.72,109.42,109.50,170896
2018/10/08,11:48:00,109.49,109.68,109.37,109.68,140825
2018/10/08,11:49:00,109.69,109.94,109.57,109.89,131595
2018/10/08,11:50:00,109.89,109.92,109.78,109.92,71238
2018/10/08,11:51:00,109.92,110.13,109.92,110.13,145490
2018/10/08,11:52:00,110.12,110.15,110.04,110.10,71286
2018/10/08,11:53:00,110.10,110.32,110.06,110.32,103507
2018/10/08,11:54:00,110.32,110.32,110.17,110.19,120234
2018/10/08,11:55:00,110.19,110.41,110.19,110.41,97408
2018/10/08,11:56:00,110.41,110.41,110.24,110.34,210417
2018/10/08,11:57:00,110.34,110.37,110.20,110.20,105080
2018/10/08,11:58:00,110.20,110.23,110.10,110.19,108645
2018/10/08,11:59:00,110.19,110.21,110.09,110.17,41623
2018/10/08,12:00:00,110.17,110.48,110.16,110.45,105811
2018/10/08,12:01:00,110.45,110.45,110.19,110.21,54864
2018/10/08,12:02:00,110.21,110.33,110.21,110.26,55022
2018/10/08,12:03:00,110.27,110.28,110.18,110.26,41022
2018/10/08,12:04:00,110.26,110.33,110.16,110.20,41795
2018/10/08,12:05:00,110.21,110.32,110.19,110.24,28533
2018/10/08,12:06:00,110.24,110.25,110.20,110.23,24870
2018/10/08,12:07:00,110.23,110.23,110.15,110.16,24855
2018/10/08,12:08:00,110.18,110.18,110.03,110.03,38355
2018/10/08,12:09:00,110.03,110.20,110.03,110.16,33861
2018/10/08,12:10:00,110.16,110.21,110.05,110.09,24527
2018/10/08,12:11:00,110.09,110.09,109.98,110.00,92042
2018/10/08,12:12:00,110.01,110.02,109.82,109.90,64770
2018/10/08,12:13:00,109.90,109.91,109.82,109.86,30111
2018/10/08,12:14:00,109.86,109.91,109.79,109.90,44886
2018/10/08,12:15:00,109.91,109.94,109.82,109.88,60761
2018/10/08,12:16:00,109.89,110.04,109.89,109.99,76092
2018/10/08,12:17:00,109.98,110.00,109.87,109.87,28961
2018/10/08,12:18:00,109.87,109.89,109.73,109.73,99678
2018/10/08,12:19:00,109.73,109.82,109.70,109.82,61048
2018/10/08,12:20:00,109.82,109.88,109.77,109.77,29105
2018/10/08,12:21:00,109.77,109.79,109.65,109.78,41406
2018/10/08,12:22:00,109.78,109.92,109.78,109.81,73452
2018/10/08,12:23:00,109.81,109.82,109.74,109.75,41915
2018/10/08,12:24:00,109.75,109.95,109.75,109.93,94834
2018/10/08,12:25:00,109.93,110.05,109.93,109.99,110734
2018/10/08,12:26:00,110.01,110.02,109.95,109.98,56899
2018/10/08,12:27:00,109.98,110.06,109.96,110.00,98939
2018/10/08,12:28:00,110.00,110.16,110.00,110.10,63312
2018/10/08,12:29:00,110.10,110.30,110.10,110.25,65432
2018/10/08,12:30:00,110.26,110.27,110.19,110.23,36460
2018/10/08,12:31:00,110.23,110.25,110.12,110.12,46845
2018/10/08,12:32:00,110.12,110.19,110.12,110.17,40877
2018/10/08,12:33:00,110.17,110.19,110.06,110.06,52230
2018/10/08,12:34:00,110.06,110.06,109.96,110.01,43407
2018/10/08,12:35:00,110.01,110.09,110.01,110.08,26648
2018/10/08,12:36:00,110.08,110.09,110.00,110.03,38455
2018/10/08,12:37:00,110.03,110.19,110.02,110.19,56293
2018/10/08,12:38:00,110.19,110.28,110.15,110.25,28529
2018/10/08,12:39:00,110.25,110.27,110.18,110.23,52107
2018/10/08,12:40:00,110.23,110.23,110.19,110.21,31064
2018/10/08,12:41:00,110.21,110.22,110.15,110.21,20082
2018/10/08,12:42:00,110.21,110.25,110.19,110.22,31670
2018/10/08,12:43:00,110.22,110.28,110.21,110.25,20990
2018/10/08,12:44:00,110.25,110.26,110.16,110.19,26164
2018/10/08,12:45:00,110.19,110.20,110.09,110.11,28432
2018/10/08,12:46:00,110.11,110.19,110.11,110.14,41863
2018/10/08,12:47:00,110.13,110.20,109.97,110.00,119778
2018/10/08,12:48:00,110.00,110.08,109.96,110.08,54731
2018/10/08,12:49:00,110.08,110.20,110.08,110.18,44952
2018/10/08,12:50:00,110.18,110.19,110.10,110.11,40109
2018/10/08,12:51:00,110.12,110.15,110.06,110.13,23172
2018/10/08,12:52:00,110.14,110.18,110.03,110.07,32912
2018/10/08,12:53:00,110.04,110.07,109.97,110.06,25366
2018/10/08,12:54:00,110.06,110.08,109.99,110.01,25028
2018/10/08,12:55:00,109.99,109.99,109.83,109.89,64206
2018/10/08,12:56:00,109.91,109.95,109.85,109.94,28529
2018/10/08,12:57:00,109.94,109.94,109.81,109.87,23326
2018/10/08,12:58:00,109.86,109.86,109.71,109.74,95798
2018/10/08,12:59:00,109.74,109.75,109.61,109.65,69027
2018/10/08,13:00:00,109.66,109.70,109.51,109.57,75145
2018/10/08,13:01:00,109.57,109.64,109.52,109.64,122747
2018/10/08,13:02:00,109.64,109.73,109.54,109.70,71980
2018/10/08,13:03:00,109.71,109.87,109.70,109.87,43702
2018/10/08,13:04:00,109.85,109.85,109.68,109.74,71805
2018/10/08,13:05:00,109.73,109.86,109.72,109.83,53427
2018/10/08,13:06:00,109.83,109.85,109.74,109.80,45472
2018/10/08,13:07:00,109.80,109.84,109.76,109.83,19626
2018/10/08,13:08:00,109.83,109.99,109.82,109.92,49647
2018/10/08,13:09:00,109.90,110.06,109.86,110.03,46414
2018/10/08,13:10:00,110.03,110.16,110.03,110.11,104463
2018/10/08,13:11:00,110.10,110.13,110.05,110.06,56020
2018/10/08,13:12:00,110.06,110.09,110.02,110.09,19923
2018/10/08,13:13:00,110.09,110.11,110.06,110.07,26566
2018/10/08,13:14:00,110.07,110.09,110.02,110.02,32558
2018/10/08,13:15:00,110.02,110.03,109.95,110.01,41277
2018/10/08,13:16:00,110.01,110.03,109.91,109.92,27720
2018/10/08,13:17:00,109.92,110.00,109.92,109.93,31062
2018/10/08,13:18:00,109.93,109.93,109.79,109.80,48608
2018/10/08,13:19:00,109.81,109.82,109.72,109.75,43794
2018/10/08,13:20:00,109.75,109.87,109.75,109.85,38388
2018/10/08,13:21:00,109.85,109.98,109.85,109.94,52224
2018/10/08,13:22:00,109.94,109.94,109.86,109.90,42692
2018/10/08,13:23:00,109.92,109.96,109.89,109.91,18591
2018/10/08,13:24:00,109.91,109.91,109.84,109.87,23968
2018/10/08,13:25:00,109.87,109.94,109.78,109.94,37951
2018/10/08,13:26:00,109.93,110.06,109.93,110.04,91867
2018/10/08,13:27:00,110.04,110.08,109.97,109.99,38240
2018/10/08,13:28:00,110.00,110.05,109.94,109.96,54648
2018/10/08,13:29:00,109.97,110.06,109.96,110.00,38870
2018/10/08,13:30:00,110.00,110.04,109.95,109.95,28485
2018/10/08,13:31:00,109.95,110.25,109.95,110.21,121130
2018/10/08,13:32:00,110.20,110.30,110.19,110.25,92584
2018/10/08,13:33:00,110.25,110.27,110.17,110.23,42606
2018/10/08,13:34:00,110.23,110.30,110.22,110.25,38131
2018/10/08,13:35:00,110.24,110.26,110.13,110.26,51767
2018/10/08,13:36:00,110.27,110.35,110.23,110.32,59010
2018/10/08,13:37:00,110.32,110.41,110.28,110.34,43826
2018/10/08,13:38:00,110.34,110.36,110.29,110.34,42586
2018/10/08,13:39:00,110.34,110.43,110.32,110.41,63101
2018/10/08,13:40:00,110.41,110.45,110.39,110.40,33441
2018/10/08,13:41:00,110.40,110.60,110.40,110.54,116671
2018/10/08,13:42:00,110.54,110.62,110.54,110.58,55246
2018/10/08,13:43:00,110.58,110.63,110.49,110.53,50004
2018/10/08,13:44:00,110.53,110.59,110.48,110.57,35889
2018/10/08,13:45:00,110.57,110.60,110.51,110.54,37914
2018/10/08,13:46:00,110.54,110.57,110.49,110.55,28163
2018/10/08,13:47:00,110.56,110.65,110.56,110.62,35850
2018/10/08,13:48:00,110.61,110.66,110.56,110.59,43311
2018/10/08,13:49:00,110.60,110.73,110.56,110.58,59932
2018/10/08,13:50:00,110.58,110.61,110.53,110.58,21411
2018/10/08,13:51:00,110.58,110.62,110.55,110.61,29416
2018/10/08,13:52:00,110.62,110.62,110.56,110.60,19976
2018/10/08,13:53:00,110.60,110.66,110.59,110.65,39377
2018/10/08,13:54:00,110.66,110.69,110.63,110.64,44290
2018/10/08,13:55:00,110.64,110.65,110.59,110.60,22372
2018/10/08,13:56:00,110.61,110.61,110.55,110.56,20373
2018/10/08,13:57:00,110.55,110.56,110.39,110.40,54612
2018/10/08,13:58:00,110.40,110.46,110.40,110.44,32680
2018/10/08,13:59:00,110.44,110.47,110.42,110.47,22523
2018/10/08,14:00:00,110.46,110.49,110.40,110.40,16022
2018/10/08,14:01:00,110.40,110.50,110.39,110.49,40966
2018/10/08,14:02:00,110.49,110.49,110.42,110.48,63473
2018/10/08,14:03:00,110.47,110.57,110.47,110.54,176239
2018/10/08,14:04:00,110.54,110.70,110.53,110.63,111723
2018/10/08,14:05:00,110.63,110.66,110.54,110.55,66172
2018/10/08,14:06:00,110.55,110.69,110.55,110.65,39166
2018/10/08,14:07:00,110.65,110.68,110.61,110.62,33736
2018/10/08,14:08:00,110.62,110.65,110.55,110.60,44735
2018/10/08,14:09:00,110.60,110.67,110.60,110.66,54364
2018/10/08,14:10:00,110.66,110.80,110.66,110.71,84218
2018/10/08,14:11:00,110.71,110.71,110.62,110.66,57941
2018/10/08,14:12:00,110.66,110.72,110.62,110.71,34923
2018/10/08,14:13:00,110.71,110.75,110.66,110.66,27502
2018/10/08,14:14:00,110.66,110.67,110.59,110.61,36471
2018/10/08,14:15:00,110.61,110.63,110.56,110.58,32245
2018/10/08,14:16:00,110.58,110.65,110.57,110.61,52580
2018/10/08,14:17:00,110.62,110.66,110.59,110.60,24226
2018/10/08,14:18:00,110.59,110.61,110.56,110.58,32083
2018/10/08,14:19:00,110.58,110.59,110.51,110.52,39519
2018/10/08,14:20:00,110.52,110.53,110.48,110.50,35922
2018/10/08,14:21:00,110.50,110.58,110.49,110.58,49838
2018/10/08,14:22:00,110.59,110.73,110.59,110.69,46068
2018/10/08,14:23:00,110.69,110.79,110.68,110.73,50479
2018/10/08,14:24:00,110.73,110.74,110.62,110.67,59030
2018/10/08,14:25:00,110.67,110.72,110.66,110.70,32127
2018/10/08,14:26:00,110.70,110.71,110.66,110.71,39670
2018/10/08,14:27:00,110.70,110.74,110.67,110.70,27966
2018/10/08,14:28:00,110.69,110.74,110.67,110.67,40379
2018/10/08,14:29:00,110.67,110.68,110.60,110.63,60424
2018/10/08,14:30:00,110.63,110.65,110.56,110.56,65428
2018/10/08,14:31:00,110.56,110.84,110.56,110.83,113351
2018/10/08,14:32:00,110.83,110.89,110.81,110.82,72735
2018/10/08,14:33:00,110.82,110.94,110.81,110.86,44932
2018/10/08,14:34:00,110.86,110.91,110.79,110.84,55918
2018/10/08,14:35:00,110.84,110.86,110.80,110.85,38077
2018/10/08,14:36:00,110.86,110.93,110.86,110.93,31693
2018/10/08,14:37:00,110.93,110.93,110.84,110.85,50181
2018/10/08,14:38:00,110.85,110.95,110.85,110.94,25059
2018/10/08,14:39:00,110.93,110.95,110.90,110.94,26879
2018/10/08,14:40:00,110.94,111.08,110.94,111.06,54669
2018/10/08,14:41:00,111.06,111.07,110.97,111.00,45642
2018/10/08,14:42:00,111.00,111.08,110.99,111.06,58605
2018/10/08,14:43:00,111.06,111.09,111.00,111.03,45448
2018/10/08,14:44:00,111.03,111.07,111.01,111.07,22673
2018/10/08,14:45:00,111.08,111.11,111.05,111.10,32044
2018/10/08,14:46:00,111.10,111.10,111.05,111.07,37449
2018/10/08,14:47:00,111.07,111.09,111.03,111.07,24723
2018/10/08,14:48:00,111.07,111.15,111.07,111.15,33597
2018/10/08,14:49:00,111.15,111.26,111.15,111.25,78553
2018/10/08,14:50:00,111.26,111.26,111.18,111.18,44519
2018/10/08,14:51:00,111.18,111.19,111.10,111.10,72194
2018/10/08,14:52:00,111.11,111.11,111.05,111.08,77865
2018/10/08,14:53:00,111.07,111.14,111.06,111.13,65911
2018/10/08,14:54:00,111.13,111.15,110.97,110.97,84303
2018/10/08,14:55:00,110.97,111.01,110.94,110.94,51091
2018/10/08,14:56:00,110.94,111.03,110.94,111.03,45934
2018/10/08,14:57:00,111.03,111.06,110.98,111.00,36556
2018/10/08,14:58:00,111.00,111.00,110.92,110.94,31021
2018/10/08,14:59:00,110.95,110.97,110.87,110.92,37481
2018/10/08,15:00:00,110.92,110.97,110.90,110.91,33621
2018/10/08,15:01:00,110.91,111.06,110.88,111.00,61191
2018/10/08,15:02:00,111.00,111.18,110.99,111.17,97663
2018/10/08,15:03:00,111.17,111.24,111.08,111.11,200253
2018/10/08,15:04:00,111.10,111.10,111.05,111.05,57729
2018/10/08,15:05:00,111.05,111.05,110.98,111.01,46337
2018/10/08,15:06:00,111.01,111.07,110.97,110.98,50802
2018/10/08,15:07:00,110.99,111.00,110.89,110.90,32275
2018/10/08,15:08:00,110.90,111.04,110.90,111.04,72683
2018/10/08,15:09:00,111.04,111.05,110.95,111.01,27010
2018/10/08,15:10:00,111.01,111.05,110.99,111.00,18430
2018/10/08,15:11:00,111.01,111.07,110.97,111.01,39273
2018/10/08,15:12:00,111.01,111.08,110.99,111.04,29147
2018/10/08,15:13:00,111.04,111.14,111.03,111.11,45675
2018/10/08,15:14:00,111.10,111.12,111.05,111.07,29216
2018/10/08,15:15:00,111.07,111.12,111.03,111.05,26351
2018/10/08,15:16:00,111.04,111.18,111.04,111.16,41146
2018/10/08,15:17:00,111.16,111.28,111.16,111.22,77293
2018/10/08,15:18:00,111.22,111.28,111.20,111.24,39909
2018/10/08,15:19:00,111.24,111.24,111.14,111.16,30632
2018/10/08,15:20:00,111.16,111.21,111.15,111.16,43697
2018/10/08,15:21:00,111.16,111.17,111.08,111.10,55460
2018/10/08,15:22:00,111.10,111.16,111.06,111.06,41757
2018/10/08,15:23:00,111.06,111.06,110.93,110.93,39053
2018/10/08,15:24:00,110.93,110.98,110.91,110.98,62742
2018/10/08,15:25:00,110.98,110.99,110.90,110.90,34856
2018/10/08,15:26:00,110.90,110.97,110.89,110.93,62530
2018/10/08,15:27:00,110.93,111.02,110.92,111.00,45433
2018/10/08,15:28:00,111.00,111.00,110.89,110.92,33985
2018/10/08,15:29:00,110.91,110.97,110.84,110.84,43325
2018/10/08,15:30:00,110.84,110.94,110.84,110.87,40843
2018/10/08,15:31:00,110.87,111.02,110.87,110.96,121210
2018/10/08,15:32:00,110.96,110.97,110.88,110.95,54209
2018/10/08,15:33:00,110.95,110.96,110.88,110.94,32348
2018/10/08,15:34:00,110.94,110.98,110.91,110.92,37528
2018/10/08,15:35:00,110.92,110.94,110.87,110.91,42161
2018/10/08,15:36:00,110.91,110.97,110.91,110.93,53535
2018/10/08,15:37:00,110.94,111.02,110.91,110.98,50104
2018/10/08,15:38:00,110.98,111.08,110.96,111.03,67779
2018/10/08,15:39:00,111.04,111.11,111.01,111.07,55469
2018/10/08,15:40:00,111.07,111.10,111.05,111.05,40019
2018/10/08,15:41:00,111.06,111.11,111.06,111.10,63024
2018/10/08,15:42:00,111.10,111.10,111.03,111.05,51250
2018/10/08,15:43:00,111.05,111.12,111.04,111.09,47720
2018/10/08,15:44:00,111.09,111.09,111.01,111.05,51539
2018/10/08,15:45:00,111.05,111.08,111.01,111.07,42661
2018/10/08,15:46:00,111.07,111.22,111.07,111.18,115470
2018/10/08,15:47:00,111.19,111.21,111.12,111.19,85061
2018/10/08,15:48:00,111.19,111.19,111.05,111.07,50636
2018/10/08,15:49:00,111.07,111.13,111.07,111.12,46000
2018/10/08,15:50:00,111.12,111.16,111.09,111.15,64349
2018/10/08,15:51:00,111.15,111.20,110.90,110.95,203459
2018/10/08,15:52:00,110.95,110.96,110.92,110.93,84097
2018/10/08,15:53:00,110.93,110.94,110.86,110.87,93150
2018/10/08,15:54:00,110.87,110.98,110.87,110.96,116158
2018/10/08,15:55:00,110.96,111.00,110.91,110.96,119142
2018/10/08,15:56:00,110.96,111.03,110.92,110.96,152444
2018/10/08,15:57:00,110.96,110.96,110.86,110.92,131721
2018/10/08,15:58:00,110.93,110.97,110.88,110.92,119584
2018/10/08,15:59:00,110.92,110.99,110.88,110.91,218346
2018/10/08,16:00:00,110.91,111.18,110.85,110.85,749798
2018/10/09,09:31:00,111.14,111.43,111.00,111.29,149302
2018/10/09,09:32:00,111.30,111.31,110.91,110.95,166025
2018/10/09,09:33:00,110.96,111.03,110.81,110.82,150591
2018/10/09,09:34:00,110.81,111.04,110.80,111.04,152631
2018/10/09,09:35:00,111.04,111.44,111.03,111.39,212514
2018/10/09,09:36:00,111.38,111.79,111.31,111.75,191926
2018/10/09,09:37:00,111.74,111.86,111.64,111.69,120973
2018/10/09,09:38:00,111.69,111.95,111.69,111.89,109897
2018/10/09,09:39:00,111.91,111.91,111.75,111.86,88725
2018/10/09,09:40:00,111.86,112.16,111.84,112.13,153064
2018/10/09,09:41:00,112.13,112.20,111.89,112.02,136805
2018/10/09,09:42:00,112.02,112.02,111.62,111.71,130707
2018/10/09,09:43:00,111.71,111.88,111.71,111.81,113912
2018/10/09,09:44:00,111.80,111.93,111.75,111.92,103307
2018/10/09,09:45:00,111.91,112.07,111.86,112.05,96759
2018/10/09,09:46:00,112.05,112.05,111.86,111.89,79396
2018/10/09,09:47:00,111.88,111.91,111.73,111.75,48072
2018/10/09,09:48:00,111.76,111.77,111.65,111.68,81097
2018/10/09,09:49:00,111.68,111.68,111.35,111.41,110664
2018/10/09,09:50:00,111.40,111.55,111.40,111.49,129060
2018/10/09,09:51:00,111.49,111.62,111.45,111.61,109486
2018/10/09,09:52:00,111.61,111.76,111.60,111.74,100523
2018/10/09,09:53:00,111.72,111.73,111.51,111.53,72108
2018/10/09,09:54:00,111.53,111.74,111.51,111.74,60738
2018/10/09,09:55:00,111.74,111.80,111.64,111.75,74145
2018/10/09,09:56:00,111.77,111.93,111.66,111.84,91743
2018/10/09,09:57:00,111.83,111.90,111.77,111.82,64514
2018/10/09,09:58:00,111.82,111.88,111.77,111.82,49376
2018/10/09,09:59:00,111.82,111.90,111.77,111.79,58536
2018/10/09,10:00:00,111.78,111.90,111.70,111.87,92700
2018/10/09,10:01:00,111.87,112.01,111.82,111.85,111148
2018/10/09,10:02:00,111.85,112.01,111.84,112.00,56461
2018/10/09,10:03:00,112.00,112.01,111.80,111.87,67234
2018/10/09,10:04:00,111.87,112.04,111.86,111.94,66776
2018/10/09,10:05:00,111.94,112.00,111.90,111.93,49557
2018/10/09,10:06:00,111.92,112.01,111.75,111.75,73124
2018/10/09,10:07:00,111.76,111.79,111.54,111.54,52575
2018/10/09,10:08:00,111.54,111.65,111.53,111.55,124961
2018/10/09,10:09:00,111.56,111.58,111.46,111.50,82917
2018/10/09,10:10:00,111.49,111.56,111.46,111.46,83373
2018/10/09,10:11:00,111.47,111.64,111.46,111.63,83783
2018/10/09,10:12:00,111.64,111.64,111.40,111.42,51971
2018/10/09,10:13:00,111.42,111.48,111.40,111.44,33469
2018/10/09,10:14:00,111.44,111.59,111.42,111.59,46228
2018/10/09,10:15:00,111.59,111.66,111.53,111.61,56720
2018/10/09,10:16:00,111.61,111.82,111.61,111.72,93086
2018/10/09,10:17:00,111.72,111.75,111.59,111.61,35789
2018/10/09,10:18:00,111.62,111.79,111.60,111.74,93033
2018/10/09,10:19:00,111.74,111.77,111.67,111.72,51341
2018/10/09,10:20:00,111.73,111.79,111.68,111.76,51549
2018/10/09,10:21:00,111.76,111.89,111.74,111.80,141654
2018/10/09,10:22:00,111.80,111.88,111.74,111.88,79980
2018/10/09,10:23:00,111.88,111.95,111.82,111.83,74978
2018/10/09,10:24:00,111.84,111.93,111.84,111.93,43668
2018/10/09,10:25:00,111.93,112.05,111.91,112.04,111091
2018/10/09,10:26:00,112.04,112.08,111.99,112.02,76356
2018/10/09,10:27:00,112.02,112.02,111.88,112.00,80391
2018/10/09,10:28:00,112.00,112.03,111.95,112.02,45411
2018/10/09,10:29:00,112.02,112.20,112.02,112.18,68809
2018/10/09,10:30:00,112.18,112.39,112.18,112.38,133471
2018/10/09,10:31:00,112.38,112.50,112.38,112.50,121536
2018/10/09,10:32:00,112.50,112.76,112.50,112.73,170210
2018/10/09,10:33:00,112.73,112.89,112.67,112.84,213680
2018/10/09,10:34:00,112.84,112.84,112.74,112.82,127489
2018/10/09,10:35:00,112.82,112.84,112.75,112.79,117260
2018/10/09,10:36:00,112.79,112.98,112.79,112.91,126768
2018/10/09,10:37:00,112.91,112.92,112.80,112.80,110538
2018/10/09,10:38:00,112.82,112.89,112.80,112.87,63904
2018/10/09,10:39:00,112.87,112.90,112.81,112.88,53811
2018/10/09,10:40:00,112.88,112.89,112.79,112.89,72993
2018/10/09,10:41:00,112.89,112.95,112.85,112.95,58661
2018/10/09,10:42:00,112.94,112.99,112.91,112.98,73104
2018/10/09,10:43:00,112.98,113.08,112.96,112.98,142477
2018/10/09,10:44:00,112.98,113.00,112.89,112.95,77117
2018/10/09,10:45:00,112.95,113.03,112.93,112.97,53220
2018/10/09,10:46:00,112.97,113.04,112.92,113.01,104569
2018/10/09,10:47:00,113.01,113.01,112.93,112.95,55102
2018/10/09,10:48:00,112.95,112.95,112.84,112.88,64956
2018/10/09,10:49:00,112.88,112.94,112.87,112.89,28305
2018/10/09,10:50:00,112.89,112.98,112.89,112.93,55102
2018/10/09,10:51:00,112.93,112.97,112.88,112.89,86746
2018/10/09,10:52:00,112.89,112.95,112.74,112.75,105596
2018/10/09,10:53:00,112.75,112.75,112.58,112.59,114296
2018/10/09,10:54:00,112.58,112.65,112.54,112.61,94841
2018/10/09,10:55:00,112.62,112.83,112.60,112.78,87141
2018/10/09,10:56:00,112.78,112.83,112.68,112.73,41098
2018/10/09,10:57:00,112.73,112.76,112.66,112.75,31004
2018/10/09,10:58:00,112.75,112.91,112.73,112.90,62453
2018/10/09,10:59:00,112.91,112.92,112.84,112.86,43121
2018/10/09,11:00:00,112.85,112.85,112.68,112.73,73187
2018/10/09,11:01:00,112.74,112.75,112.65,112.71,50481
2018/10/09,11:02:00,112.71,112.72,112.53,112.54,55209
2018/10/09,11:03:00,112.54,112.61,112.47,112.56,92676
2018/10/09,11:04:00,112.56,112.61,112.51,112.59,61880
2018/10/09,11:05:00,112.59,112.61,112.54,112.55,34701
2018/10/09,11:06:00,112.56,112.63,112.55,112.63,42248
2018/10/09,11:07:00,112.63,112.65,112.52,112.55,72046
2018/10/09,11:08:00,112.55,112.67,112.54,112.66,62607
2018/10/09,11:09:00,112.65,112.69,112.64,112.66,35598
2018/10/09,11:10:00,112.66,112.66,112.34,112.38,137233
2018/10/09,11:11:00,112.38,112.47,112.38,112.41,84102
2018/10/09,11:12:00,112.41,112.42,112.28,112.31,83764
2018/10/09,11:13:00,112.31,112.40,112.29,112.40,53297
2018/10/09,11:14:00,112.39,112.54,112.39,112.43,79593
2018/10/09,11:15:00,112.43,112.47,112.39,112.43,51195
2018/10/09,11:16:00,112.42,112.55,112.42,112.52,40837
2018/10/09,11:17:00,112.52,112.61,112.52,112.58,35597
2018/10/09,11:18:00,112.58,112.59,112.42,112.48,45831
2018/10/09,11:19:00,112.48,112.48,112.38,112.38,39670
2018/10/09,11:20:00,112.38,112.47,112.34,112.47,46878
2018/10/09,11:21:00,112.47,112.56,112.45,112.54,49100
2018/10/09,11:22:00,112.55,112.59,112.50,112.55,39533
2018/10/09,11:23:00,112.55,112.79,112.54,112.78,52237
2018/10/09,11:24:00,112.78,112.79,112.69,112.75,52920
2018/10/09,11:25:00,112.75,112.79,112.72,112.79,42809
2018/10/09,11:26:00,112.78,112.95,112.78,112.95,85327
2018/10/09,11:27:00,112.95,112.99,112.90,112.99,64648
2018/10/09,11:28:00,112.98,112.98,112.91,112.91,45254
2018/10/09,11:29:00,112.92,112.96,112.91,112.92,31019
2018/10/09,11:30:00,112.92,112.92,112.82,112.86,60540
2018/10/09,11:31:00,112.86,112.93,112.84,112.90,51852
2018/10/09,11:32:00,112.90,112.91,112.82,112.83,27236
2018/10/09,11:33:00,112.82,112.89,112.80,112.87,32290
2018/10/09,11:34:00,112.87,112.87,112.81,112.83,28882
2018/10/09,11:35:00,112.83,112.84,112.76,112.77,43233
2018/10/09,11:36:00,112.77,112.85,112.76,112.79,41886
2018/10/09,11:37:00,112.79,112.99,112.78,112.98,53005
2018/10/09,11:38:00,112.98,113.00,112.92,112.98,41070
2018/10/09,11:39:00,112.99,113.02,112.96,112.96,67997
2018/10/09,11:40:00,112.97,113.01,112.93,112.99,88387
2018/10/09,11:41:00,112.99,113.00,112.93,112.93,35433
2018/10/09,11:42:00,112.94,112.97,112.93,112.97,36217
2018/10/09,11:43:00,112.97,112.98,112.83,112.83,37395
2018/10/09,11:44:00,112.83,112.91,112.81,112.90,33516
2018/10/09,11:45:00,112.90,112.93,112.85,112.90,43176
2018/10/09,11:46:00,112.90,112.91,112.82,112.88,32464
2018/10/09,11:47:00,112.88,112.91,112.81,112.81,32499
2018/10/09,11:48:00,112.81,112.81,112.68,112.75,50974
2018/10/09,11:49:00,112.75,112.79,112.71,112.79,54204
2018/10/09,11:50:00,112.79,112.79,112.73,112.74,18288
2018/10/09,11:51:00,112.74,112.90,112.72,112.85,53699
2018/10/09,11:52:00,112.85,112.96,112.85,112.92,59774
2018/10/09,11:53:00,112.91,112.94,112.89,112.90,35906
2018/10/09,11:54:00,112.89,112.90,112.80,112.81,38094
2018/10/09,11:55:00,112.81,112.81,112.72,112.73,50341
2018/10/09,11:56:00,112.73,112.88,112.73,112.80,44042
2018/10/09,11:57:00,112.80,112.80,112.72,112.78,41693
2018/10/09,11:58:00,112.78,112.78,112.68,112.70,39323
2018/10/09,11:59:00,112.70,112.78,112.70,112.76,43637
2018/10/09,12:00:00,112.75,112.76,112.70,112.73,32960
2018/10/09,12:01:00,112.72,112.73,112.66,112.71,47211
2018/10/09,12:02:00,112.70,112.80,112.68,112.74,77870
2018/10/09,12:03:00,112.74,112.77,112.66,112.68,73268
2018/10/09,12:04:00,112.67,112.70,112.63,112.69,51448
2018/10/09,12:05:00,112.68,112.69,112.60,112.61,46633
2018/10/09,12:06:00,112.61,112.65,112.59,112.59,40636
2018/10/09,12:07:00,112.59,112.61,112.57,112.57,22409
2018/10/09,12:08:00,112.57,112.65,112.55,112.63,22018
2018/10/09,12:09:00,112.63,112.73,112.61,112.69,43368
2018/10/09,12:10:00,112.69,112.71,112.60,112.61,33484
2018/10/09,12:11:00,112.61,112.62,112.53,112.55,25446
2018/10/09,12:12:00,112.55,112.56,112.43,112.44,128552
2018/10/09,12:13:00,112.44,112.50,112.44,112.46,38758
2018/10/09,12:14:00,112.47,112.47,112.31,112.33,32255
2018/10/09,12:15:00,112.33,112.36,112.23,112.24,82911
2018/10/09,12:16:00,112.24,112.31,112.24,112.26,79031
2018/10/09,12:17:00,112.26,112.28,112.21,112.25,56496
2018/10/09,12:18:00,112.24,112.27,112.21,112.21,19774
2018/10/09,12:19:00,112.21,112.25,112.13,112.16,50084
2018/10/09,12:20:00,112.16,112.17,112.11,112.13,33131
2018/10/09,12:21:00,112.13,112.25,112.12,112.22,47687
2018/10/09,12:22:00,112.22,112.29,112.22,112.26,39450
2018/10/09,12:23:00,112.26,112.34,112.25,112.34,49876
2018/10/09,12:24:00,112.35,112.37,112.31,112.33,42962
2018/10/09,12:25:00,112.33,112.37,112.28,112.29,64759
2018/10/09,12:26:00,112.30,112.37,112.27,112.36,46487
2018/10/09,12:27:00,112.36,112.46,112.36,112.42,54863
2018/10/09,12:28:00,112.42,112.44,112.36,112.36,16259
2018/10/09,12:29:00,112.36,112.38,112.33,112.38,12575
2018/10/09,12:30:00,112.38,112.41,112.34,112.34,11477
2018/10/09,12:31:00,112.33,112.35,112.19,112.32,64682
2018/10/09,12:32:00,112.31,112.36,112.29,112.36,27371
2018/10/09,12:33:00,112.36,112.44,112.32,112.44,54063
2018/10/09,12:34:00,112.43,112.43,112.31,112.34,20228
2018/10/09,12:35:00,112.33,112.41,112.28,112.41,71953
2018/10/09,12:36:00,112.41,112.48,112.40,112.44,33717
2018/10/09,12:37:00,112.44,112.44,112.39,112.39,23182
2018/10/09,12:38:00,112.40,112.48,112.40,112.47,22767
2018/10/09,12:39:00,112.47,112.57,112.47,112.54,39706
2018/10/09,12:40:00,112.54,112.55,112.50,112.53,21737
2018/10/09,12:41:00,112.53,112.54,112.49,112.50,12204
2018/10/09,12:42:00,112.50,112.54,112.49,112.49,15422
2018/10/09,12:43:00,112.49,112.49,112.35,112.40,27972
2018/10/09,12:44:00,112.39,112.40,112.27,112.30,40574
2018/10/09,12:45:00,112.30,112.30,112.14,112.19,47529
2018/10/09,12:46:00,112.19,112.22,112.02,112.09,119077
2018/10/09,12:47:00,112.09,112.31,112.08,112.24,106723
2018/10/09,12:48:00,112.24,112.25,112.15,112.19,21841
2018/10/09,12:49:00,112.19,112.20,112.02,112.13,53169
2018/10/09,12:50:00,112.12,112.12,111.98,112.08,50400
2018/10/09,12:51:00,112.08,112.14,112.06,112.06,27558
2018/10/09,12:52:00,112.06,112.13,112.03,112.07,33743
2018/10/09,12:53:00,112.07,112.10,112.02,112.05,34967
2018/10/09,12:54:00,112.05,112.12,112.05,112.05,47773
2018/10/09,12:55:00,112.05,112.09,112.01,112.05,31422
2018/10/09,12:56:00,112.05,112.07,112.01,112.06,21867
2018/10/09,12:57:00,112.06,112.11,112.05,112.09,45516
2018/10/09,12:58:00,112.09,112.17,112.08,112.13,26166
2018/10/09,12:59:00,112.13,112.14,112.06,112.06,36093
2018/10/09,13:00:00,112.06,112.06,111.98,111.99,62996
2018/10/09,13:01:00,111.99,112.00,111.82,111.85,82137
2018/10/09,13:02:00,111.85,111.94,111.85,111.89,45210
2018/10/09,13:03:00,111.89,111.89,111.81,111.86,38107
2018/10/09,13:04:00,111.86,111.88,111.69,111.69,57982
2018/10/09,13:05:00,111.69,111.77,111.68,111.76,45465
2018/10/09,13:06:00,111.76,111.76,111.68,111.69,18515
2018/10/09,13:07:00,111.69,111.78,111.63,111.78,64240
2018/10/09,13:08:00,111.78,111.82,111.74,111.74,39860
2018/10/09,13:09:00,111.74,111.79,111.70,111.72,38405
2018/10/09,13:10:00,111.73,111.73,111.64,111.65,25115
2018/10/09,13:11:00,111.65,111.86,111.64,111.83,49990
2018/10/09,13:12:00,111.82,111.86,111.80,111.80,40580
2018/10/09,13:13:00,111.80,111.87,111.80,111.84,43562
2018/10/09,13:14:00,111.84,111.88,111.83,111.88,40360
2018/10/09,13:15:00,111.88,111.95,111.88,111.91,49749
2018/10/09,13:16:00,111.90,111.99,111.90,111.98,16029
2018/10/09,13:17:00,111.98,112.15,111.97,112.15,63278
2018/10/09,13:18:00,112.15,112.15,112.03,112.04,27051
2018/10/09,13:19:00,112.04,112.09,112.03,112.07,11943
2018/10/09,13:20:00,112.07,112.07,111.96,111.96,32867
2018/10/09,13:21:00,111.96,112.06,111.96,112.02,48332
2018/10/09,13:22:00,112.03,112.17,112.02,112.17,28586
2018/10/09,13:23:00,112.17,112.22,112.12,112.22,62916
2018/10/09,13:24:00,112.23,112.28,112.22,112.26,37437
2018/10/09,13:25:00,112.26,112.27,112.17,112.18,30811
2018/10/09,13:26:00,112.18,112.19,112.16,112.17,28999
2018/10/09,13:27:00,112.17,112.17,112.06,112.07,31090
2018/10/09,13:28:00,112.07,112.16,112.07,112.11,26995
2018/10/09,13:29:00,112.11,112.15,112.11,112.11,14551
2018/10/09,13:30:00,112.11,112.12,112.07,112.11,22427
2018/10/09,13:31:00,112.11,112.12,112.04,112.04,35847
2018/10/09,13:32:00,112.03,112.06,112.00,112.01,21623
2018/10/09,13:33:00,112.01,112.07,111.98,112.07,26045
2018/10/09,13:34:00,112.06,112.06,112.00,112.04,16314
2018/10/09,13:35:00,112.04,112.06,112.02,112.06,14400
2018/10/09,13:36:00,112.05,112.05,112.02,112.03,14405
2018/10/09,13:37:00,112.03,112.04,111.88,111.94,28123
2018/10/09,13:38:00,111.93,111.95,111.88,111.88,24126
2018/10/09,13:39:00,111.88,111.94,111.85,111.92,35179
2018/10/09,13:40:00,111.92,111.93,111.89,111.89,15241
2018/10/09,13:41:00,111.89,112.00,111.89,111.98,16588
2018/10/09,13:42:00,111.98,111.99,111.93,111.93,24608
2018/10/09,13:43:00,111.93,111.94,111.76,111.76,33190
2018/10/09,13:44:00,111.76,111.86,111.76,111.78,21936
2018/10/09,13:45:00,111.78,111.79,111.76,111.79,29358
2018/10/09,13:46:00,111.79,111.79,111.72,111.76,33227
2018/10/09,13:47:00,111.77,111.80,111.72,111.72,21868
2018/10/09,13:48:00,111.73,111.84,111.68,111.82,62056
2018/10/09,13:49:00,111.82,111.83,111.75,111.78,29238
2018/10/09,13:50:00,111.78,111.87,111.75,111.75,44306
2018/10/09,13:51:00,111.75,111.85,111.71,111.82,27503
2018/10/09,13:52:00,111.82,111.85,111.80,111.82,29177
2018/10/09,13:53:00,111.82,111.82,111.76,111.81,21889
2018/10/09,13:54:00,111.81,111.91,111.80,111.91,25819
2018/10/09,13:55:00,111.91,111.93,111.87,111.91,19695
2018/10/09,13:56:00,111.92,111.99,111.91,111.96,26840
2018/10/09,13:57:00,111.96,112.04,111.94,112.03,43472
2018/10/09,13:58:00,112.03,112.06,112.00,112.05,26630
2018/10/09,13:59:00,112.05,112.16,112.02,112.10,65996
2018/10/09,14:00:00,112.10,112.10,112.04,112.04,32994
2018/10/09,14:01:00,112.04,112.06,111.94,112.04,52510
2018/10/09,14:02:00,112.04,112.07,112.01,112.07,41302
2018/10/09,14:03:00,112.07,112.11,112.05,112.10,26676
2018/10/09,14:04:00,112.10,112.16,112.10,112.13,19961
2018/10/09,14:05:00,112.13,112.13,112.05,112.06,26952
2018/10/09,14:06:00,112.06,112.07,111.89,111.95,53268
2018/10/09,14:07:00,111.95,112.06,111.95,112.00,83147
2018/10/09,14:08:00,112.00,112.06,111.99,112.04,27464
2018/10/09,14:09:00,112.04,112.04,111.98,112.03,20579
2018/10/09,14:10:00,112.02,112.25,112.02,112.24,51017
2018/10/09,14:11:00,112.24,112.30,112.16,112.19,49537
2018/10/09,14:12:00,112.19,112.22,112.12,112.14,35767
2018/10/09,14:13:00,112.14,112.20,112.12,112.19,22146
2018/10/09,14:14:00,112.19,112.23,112.12,112.23,53102
2018/10/09,14:15:00,112.23,112.27,112.18,112.21,33431
2018/10/09,14:16:00,112.21,112.26,112.18,112.21,37702
2018/10/09,14:17:00,112.21,112.22,112.10,112.13,93349
2018/10/09,14:18:00,112.13,112.22,112.12,112.21,30274
2018/10/09,14:19:00,112.21,112.21,112.07,112.08,42382
2018/10/09,14:20:00,112.08,112.09,111.96,111.97,59560
2018/10/09,14:21:00,111.97,112.08,111.96,112.05,35061
2018/10/09,14:22:00,112.05,112.07,112.00,112.01,36251
2018/10/09,14:23:00,112.01,112.05,111.90,111.93,53730
2018/10/09,14:24:00,111.94,112.01,111.94,112.00,23521
2018/10/09,14:25:00,112.00,112.07,111.97,112.01,24596
2018/10/09,14:26:00,112.02,112.04,111.99,111.99,24953
2018/10/09,14:27:00,111.99,112.02,111.94,112.02,32267
2018/10/09,14:28:00,112.02,112.14,112.01,112.08,52553
2018/10/09,14:29:00,112.08,112.09,112.02,112.04,20195
2018/10/09,14:30:00,112.04,112.06,112.03,112.04,16015
2018/10/09,14:31:00,112.05,112.09,111.94,111.97,46206
2018/10/09,14:32:00,111.97,112.02,111.94,112.02,24207
2018/10/09,14:33:00,112.02,112.02,111.99,111.99,25885
2018/10/09,14:34:00,111.99,112.00,111.94,111.96,27901
2018/10/09,14:35:00,111.98,111.99,111.88,111.91,37613
2018/10/09,14:36:00,111.90,111.92,111.76,111.81,49589
2018/10/09,14:37:00,111.81,111.90,111.80,111.88,36654
2018/10/09,14:38:00,111.88,111.91,111.84,111.88,28224
2018/10/09,14:39:00,111.88,111.98,111.88,111.95,33435
2018/10/09,14:40:00,111.95,112.01,111.93,112.01,32615
2018/10/09,14:41:00,112.01,112.04,111.98,112.03,28209
2018/10/09,14:42:00,112.02,112.05,112.01,112.02,16517
2018/10/09,14:43:00,112.03,112.05,111.99,112.04,26898
2018/10/09,14:44:00,112.04,112.14,112.03,112.12,65615
2018/10/09,14:45:00,112.12,112.19,112.10,112.15,30868
2018/10/09,14:46:00,112.15,112.15,112.09,112.11,34231
2018/10/09,14:47:00,112.12,112.14,112.10,112.12,42568
2018/10/09,14:48:00,112.12,112.12,111.99,112.00,55489
2018/10/09,14:49:00,112.00,112.08,112.00,112.07,16728
2018/10/09,14:50:00,112.07,112.20,112.07,112.20,44511
2018/10/09,14:51:00,112.20,112.30,112.16,112.28,48919
2018/10/09,14:52:00,112.28,112.43,112.27,112.38,111166
2018/10/09,14:53:00,112.37,112.46,112.37,112.45,61156
2018/10/09,14:54:00,112.45,112.46,112.39,112.42,39981
2018/10/09,14:55:00,112.42,112.45,112.41,112.45,35390
2018/10/09,14:56:00,112.45,112.49,112.44,112.46,23408
2018/10/09,14:57:00,112.46,112.51,112.46,112.49,45819
2018/10/09,14:58:00,112.49,112.49,112.45,112.49,23506
2018/10/09,14:59:00,112.49,112.54,112.49,112.52,31181
2018/10/09,15:00:00,112.53,112.58,112.50,112.50,55141
2018/10/09,15:01:00,112.51,112.52,112.45,112.48,35057
2018/10/09,15:02:00,112.49,112.56,112.48,112.54,27967
2018/10/09,15:03:00,112.54,112.55,112.50,112.52,32507
2018/10/09,15:04:00,112.52,112.54,112.49,112.49,36381
2018/10/09,15:05:00,112.49,112.50,112.44,112.46,43642
2018/10/09,15:06:00,112.45,112.54,112.44,112.54,24205
2018/10/09,15:07:00,112.54,112.54,112.47,112.48,37478
2018/10/09,15:08:00,112.48,112.55,112.48,112.54,49161
2018/10/09,15:09:00,112.54,112.57,112.51,112.55,34924
2018/10/09,15:10:00,112.55,112.56,112.50,112.54,27002
2018/10/09,15:11:00,112.56,112.56,112.48,112.49,30462
2018/10/09,15:12:00,112.49,112.51,112.43,112.44,34532
2018/10/09,15:13:00,112.44,112.50,112.44,112.49,31942
2018/10/09,15:14:00,112.49,112.50,112.46,112.50,27887
2018/10/09,15:15:00,112.50,112.59,112.50,112.57,53856
2018/10/09,15:16:00,112.57,112.59,112.52,112.58,30201
2018/10/09,15:17:00,112.58,112.64,112.54,112.55,55450
2018/10/09,15:18:00,112.55,112.62,112.55,112.62,35604
2018/10/09,15:19:00,112.62,112.62,112.56,112.61,44744
2018/10/09,15:20:00,112.61,112.64,112.59,112.61,29709
2018/10/09,15:21:00,112.61,112.61,112.56,112.59,27643
2018/10/09,15:22:00,112.59,112.60,112.47,112.48,43948
2018/10/09,15:23:00,112.48,112.51,112.45,112.45,36097
2018/10/09,15:24:00,112.45,112.45,112.37,112.39,74770
2018/10/09,15:25:00,112.39,112.39,112.32,112.39,42788
2018/10/09,15:26:00,112.39,112.45,112.38,112.42,45243
2018/10/09,15:27:00,112.42,112.43,112.35,112.41,46747
2018/10/09,15:28:00,112.41,112.41,112.32,112.35,42775
2018/10/09,15:29:00,112.35,112.38,112.33,112.34,71603
2018/10/09,15:30:00,112.34,112.35,112.27,112.32,48153
2018/10/09,15:31:00,112.31,112.33,112.25,112.25,60272
2018/10/09,15:32:00,112.25,112.37,112.25,112.29,47348
2018/10/09,15:33:00,112.29,112.32,112.27,112.30,43196
2018/10/09,15:34:00,112.30,112.35,112.27,112.33,36990
2018/10/09,15:35:00,112.33,112.40,112.32,112.32,75492
2018/10/09,15:36:00,112.32,112.34,112.27,112.32,53791
2018/10/09,15:37:00,112.32,112.34,112.27,112.33,30974
2018/10/09,15:38:00,112.33,112.39,112.32,112.39,44078
2018/10/09,15:39:00,112.39,112.40,112.33,112.35,54531
2018/10/09,15:40:00,112.35,112.36,112.32,112.35,49704
2018/10/09,15:41:00,112.34,112.39,112.32,112.37,65258
2018/10/09,15:42:00,112.38,112.42,112.37,112.38,39895
2018/10/09,15:43:00,112.38,112.38,112.29,112.37,53827
2018/10/09,15:44:00,112.38,112.38,112.32,112.36,58581
2018/10/09,15:45:00,112.36,112.38,112.34,112.37,43098
2018/10/09,15:46:00,112.38,112.57,112.37,112.55,176900
2018/10/09,15:47:00,112.54,112.60,112.52,112.59,96339
2018/10/09,15:48:00,112.59,112.72,112.58,112.71,134037
2018/10/09,15:49:00,112.71,112.76,112.68,112.69,84578
2018/10/09,15:50:00,112.69,112.70,112.67,112.70,58818
2018/10/09,15:51:00,112.68,112.69,112.47,112.50,211743
2018/10/09,15:52:00,112.49,112.56,112.48,112.52,89848
2018/10/09,15:53:00,112.52,112.52,112.42,112.47,94564
2018/10/09,15:54:00,112.47,112.49,112.44,112.48,75869
2018/10/09,15:55:00,112.48,112.57,112.48,112.54,151304
2018/10/09,15:56:00,112.54,112.54,112.39,112.43,139641
2018/10/09,15:57:00,112.43,112.45,112.35,112.36,116662
2018/10/09,15:58:00,112.36,112.38,112.30,112.34,153541
2018/10/09,15:59:00,112.34,112.40,112.29,112.30,157749
2018/10/09,16:00:00,112.30,112.58,112.25,112.26,683713
2018/10/10,09:31:00,111.24,111.50,110.91,111.00,309675
2018/10/10,09:32:00,111.01,111.24,110.86,111.08,190521
2018/10/10,09:33:00,111.07,111.23,110.85,111.14,195198
2018/10/10,09:34:00,111.14,111.20,110.82,110.83,156537
2018/10/10,09:35:00,110.83,110.96,110.78,110.88,143034
2018/10/10,09:36:00,110.88,110.90,110.54,110.58,159545
2018/10/10,09:37:00,110.60,110.75,110.48,110.56,205555
2018/10/10,09:38:00,110.56,110.58,110.40,110.53,249463
2018/10/10,09:39:00,110.53,110.55,110.14,110.25,176538
2018/10/10,09:40:00,110.24,110.44,110.10,110.23,158889
2018/10/10,09:41:00,110.23,110.39,110.20,110.33,151908
2018/10/10,09:42:00,110.33,110.54,110.22,110.50,140327
2018/10/10,09:43:00,110.49,110.61,110.38,110.60,77185
2018/10/10,09:44:00,110.60,110.69,110.51,110.69,100169
2018/10/10,09:45:00,110.69,110.70,110.38,110.39,187557
2018/10/10,09:46:00,110.39,110.54,110.36,110.46,91096
2018/10/10,09:47:00,110.47,110.58,110.30,110.34,96952
2018/10/10,09:48:00,110.33,110.39,110.21,110.27,86457
2018/10/10,09:49:00,110.28,110.50,110.28,110.50,76957
2018/10/10,09:50:00,110.50,110.50,110.29,110.29,86249
2018/10/10,09:51:00,110.29,110.29,110.14,110.24,115772
2018/10/10,09:52:00,110.24,110.28,110.12,110.17,115223
2018/10/10,09:53:00,110.17,110.19,110.06,110.12,123534
2018/10/10,09:54:00,110.12,110.18,110.04,110.10,89435
2018/10/10,09:55:00,110.09,110.10,109.81,109.84,309748
2018/10/10,09:56:00,109.83,109.87,109.67,109.68,161700
2018/10/10,09:57:00,109.68,109.79,109.57,109.59,153700
2018/10/10,09:58:00,109.59,109.61,109.41,109.46,167902
2018/10/10,09:59:00,109.46,109.66,109.45,109.53,173805
2018/10/10,10:00:00,109.53,109.61,109.36,109.58,140171
2018/10/10,10:01:00,109.58,109.81,109.55,109.71,189532
2018/10/10,10:02:00,109.71,109.73,109.47,109.51,137291
2018/10/10,10:03:00,109.50,109.58,109.12,109.21,234947
2018/10/10,10:04:00,109.22,109.36,108.90,109.03,333690
2018/10/10,10:05:00,109.02,109.14,108.88,109.03,173890
2018/10/10,10:06:00,109.03,109.20,108.96,109.13,150871
2018/10/10,10:07:00,109.13,109.37,109.13,109.25,125215
2018/10/10,10:08:00,109.25,109.46,109.23,109.44,141332
2018/10/10,10:09:00,109.44,109.58,109.35,109.58,127158
2018/10/10,10:10:00,109.57,109.59,109.33,109.38,182589
2018/10/10,10:11:00,109.38,109.53,109.30,109.52,119827
2018/10/10,10:12:00,109.50,109.63,109.46,109.61,165028
2018/10/10,10:13:00,109.60,109.63,109.39,109.51,181510
2018/10/10,10:14:00,109.51,109.64,109.48,109.55,110740
2018/10/10,10:15:00,109.55,109.55,109.34,109.34,107593
2018/10/10,10:16:00,109.34,109.44,109.31,109.37,95110
2018/10/10,10:17:00,109.37,109.41,109.22,109.28,103109
2018/10/10,10:18:00,109.27,109.35,109.21,109.22,107923
2018/10/10,10:19:00,109.22,109.55,109.19,109.48,169054
2018/10/10,10:20:00,109.48,109.48,109.34,109.41,134792
2018/10/10,10:21:00,109.41,109.63,109.40,109.48,191457
2018/10/10,10:22:00,109.49,109.58,109.43,109.46,102838
2018/10/10,10:23:00,109.47,109.48,109.33,109.39,79949
2018/10/10,10:24:00,109.39,109.61,109.39,109.56,106150
2018/10/10,10:25:00,109.56,109.71,109.55,109.64,142926
2018/10/10,10:26:00,109.64,109.67,109.50,109.52,91901
2018/10/10,10:27:00,109.51,109.55,109.42,109.53,110941
2018/10/10,10:28:00,109.53,109.59,109.45,109.51,108121
2018/10/10,10:29:00,109.51,109.57,109.44,109.50,144562
2018/10/10,10:30:00,109.51,109.63,109.51,109.58,88984
2018/10/10,10:31:00,109.59,109.75,109.38,109.75,139731
2018/10/10,10:32:00,109.75,109.75,109.52,109.60,126357
2018/10/10,10:33:00,109.60,109.68,109.45,109.47,95929
2018/10/10,10:34:00,109.47,109.56,109.38,109.42,73558
2018/10/10,10:35:00,109.42,109.47,109.34,109.42,116789
2018/10/10,10:36:00,109.42,109.43,109.15,109.17,178685
2018/10/10,10:37:00,109.18,109.19,109.12,109.15,239349
2018/10/10,10:38:00,109.15,109.32,109.12,109.24,120113
2018/10/10,10:39:00,109.24,109.35,109.21,109.23,48854
2018/10/10,10:40:00,109.23,109.25,109.11,109.17,72711
2018/10/10,10:41:00,109.17,109.27,109.14,109.18,80971
2018/10/10,10:42:00,109.18,109.32,109.17,109.25,102683
2018/10/10,10:43:00,109.24,109.29,109.17,109.19,112711
2018/10/10,10:44:00,109.19,109.56,109.19,109.51,165175
2018/10/10,10:45:00,109.52,109.57,109.39,109.49,83355
2018/10/10,10:46:00,109.49,109.62,109.45,109.61,141757
2018/10/10,10:47:00,109.61,109.81,109.56,109.80,143186
2018/10/10,10:48:00,109.79,109.79,109.64,109.73,70547
2018/10/10,10:49:00,109.73,109.78,109.58,109.62,97912
2018/10/10,10:50:00,109.62,109.63,109.46,109.51,128797
2018/10/10,10:51:00,109.51,109.87,109.51,109.79,140115
2018/10/10,10:52:00,109.79,109.81,109.70,109.81,102264
2018/10/10,10:53:00,109.79,109.80,109.73,109.77,52492
2018/10/10,10:54:00,109.77,109.89,109.68,109.68,110945
2018/10/10,10:55:00,109.67,109.70,109.56,109.56,76301
2018/10/10,10:56:00,109.56,109.56,109.47,109.48,91308
2018/10/10,10:57:00,109.48,109.52,109.20,109.29,185461
2018/10/10,10:58:00,109.31,109.37,109.21,109.26,104594
2018/10/10,10:59:00,109.26,109.27,109.13,109.22,85042
2018/10/10,11:00:00,109.22,109.36,109.16,109.28,110890
2018/10/10,11:01:00,109.28,109.30,109.16,109.22,91540
2018/10/10,11:02:00,109.20,109.27,109.15,109.26,104443
2018/10/10,11:03:00,109.25,109.36,109.22,109.33,72812
2018/10/10,11:04:00,109.33,109.44,109.27,109.36,162208
2018/10/10,11:05:00,109.36,109.41,109.17,109.19,112750
2018/10/10,11:06:00,109.19,109.19,109.06,109.10,128939
2018/10/10,11:07:00,109.10,109.18,109.02,109.13,104462
2018/10/10,11:08:00,109.13,109.13,108.96,108.98,124242
2018/10/10,11:09:00,108.97,109.01,108.91,108.95,113012
2018/10/10,11:10:00,108.95,108.96,108.77,108.81,173417
2018/10/10,11:11:00,108.81,108.85,108.67,108.70,169861
2018/10/10,11:12:00,108.69,108.78,108.53,108.56,352896
2018/10/10,11:13:00,108.56,108.74,108.46,108.66,274725
2018/10/10,11:14:00,108.66,108.66,108.50,108.61,196404
2018/10/10,11:15:00,108.61,108.61,108.41,108.48,207741
2018/10/10,11:16:00,108.48,108.48,108.34,108.38,275400
2018/10/10,11:17:00,108.39,108.45,108.20,108.38,310029
2018/10/10,11:18:00,108.38,108.39,108.16,108.25,321569
2018/10/10,11:19:00,108.25,108.27,108.14,108.15,176893
2018/10/10,11:20:00,108.16,108.37,107.80,107.90,458860
2018/10/10,11:21:00,107.91,108.05,107.73,107.84,266009
2018/10/10,11:22:00,107.84,107.84,107.68,107.82,160420
2018/10/10,11:23:00,107.81,107.81,107.65,107.70,154293
2018/10/10,11:24:00,107.71,107.96,107.71,107.89,209544
2018/10/10,11:25:00,107.88,108.00,107.86,108.00,146603
2018/10/10,11:26:00,108.00,108.12,107.98,108.09,254585
2018/10/10,11:27:00,108.09,108.20,108.06,108.07,125995
2018/10/10,11:28:00,108.07,108.26,108.00,108.26,485067
2018/10/10,11:29:00,108.26,108.41,108.26,108.38,93559
2018/10/10,11:30:00,108.38,108.52,108.35,108.52,248070
2018/10/10,11:31:00,108.52,108.53,108.33,108.36,164906
2018/10/10,11:32:00,108.35,108.35,108.21,108.31,124453
2018/10/10,11:33:00,108.31,108.39,108.21,108.38,85887
2018/10/10,11:34:00,108.36,108.37,108.23,108.29,60512
2018/10/10,11:35:00,108.27,108.35,108.25,108.32,72206
2018/10/10,11:36:00,108.32,108.34,108.19,108.28,82981
2018/10/10,11:37:00,108.28,108.33,108.08,108.15,132871
2018/10/10,11:38:00,108.15,108.15,108.03,108.09,106454
2018/10/10,11:39:00,108.09,108.16,108.07,108.09,77239
2018/10/10,11:40:00,108.10,108.16,108.03,108.12,114592
2018/10/10,11:41:00,108.12,108.40,108.09,108.39,137655
2018/10/10,11:42:00,108.39,108.47,108.34,108.38,113081
2018/10/10,11:43:00,108.39,108.50,108.35,108.46,95169
2018/10/10,11:44:00,108.46,108.56,108.42,108.53,79606
2018/10/10,11:45:00,108.52,108.60,108.49,108.53,87430
2018/10/10,11:46:00,108.54,108.55,108.43,108.46,119133
2018/10/10,11:47:00,108.46,108.56,108.41,108.54,91903
2018/10/10,11:48:00,108.54,108.65,108.54,108.63,112886
2018/10/10,11:49:00,108.63,108.64,108.51,108.57,56255
2018/10/10,11:50:00,108.57,108.63,108.57,108.62,78378
2018/10/10,11:51:00,108.62,108.68,108.57,108.67,69108
2018/10/10,11:52:00,108.67,108.68,108.61,108.63,53023
2018/10/10,11:53:00,108.64,108.66,108.55,108.55,59507
2018/10/10,11:54:00,108.55,108.59,108.45,108.46,86981
2018/10/10,11:55:00,108.46,108.59,108.46,108.56,80600
2018/10/10,11:56:00,108.55,108.64,108.55,108.63,96693
2018/10/10,11:57:00,108.64,108.66,108.44,108.47,74039
2018/10/10,11:58:00,108.47,108.47,108.40,108.43,49687
2018/10/10,11:59:00,108.43,108.56,108.38,108.40,64056
2018/10/10,12:00:00,108.39,108.41,108.22,108.22,46232
2018/10/10,12:01:00,108.22,108.32,108.17,108.24,79454
2018/10/10,12:02:00,108.24,108.33,108.21,108.27,42675
2018/10/10,12:03:00,108.27,108.30,108.18,108.22,62020
2018/10/10,12:04:00,108.22,108.23,108.12,108.14,104897
2018/10/10,12:05:00,108.14,108.20,108.13,108.16,66669
2018/10/10,12:06:00,108.16,108.17,108.08,108.14,147475
2018/10/10,12:07:00,108.14,108.14,108.01,108.06,62117
2018/10/10,12:08:00,108.06,108.06,107.84,107.87,145012
2018/10/10,12:09:00,107.86,108.08,107.86,108.05,112082
2018/10/10,12:10:00,108.04,108.18,108.01,108.16,138459
2018/10/10,12:11:00,108.16,108.40,108.15,108.40,226676
2018/10/10,12:12:00,108.40,108.65,108.40,108.64,103747
2018/10/10,12:13:00,108.64,108.68,108.58,108.60,91683
2018/10/10,12:14:00,108.60,108.65,108.54,108.61,101070
2018/10/10,12:15:00,108.61,108.72,108.60,108.71,116966
2018/10/10,12:16:00,108.71,108.90,108.66,108.88,194811
2018/10/10,12:17:00,108.89,108.98,108.83,108.96,115866
2018/10/10,12:18:00,108.96,109.08,108.96,109.04,112838
2018/10/10,12:19:00,109.04,109.07,108.97,109.06,105614
2018/10/10,12:20:00,109.05,109.25,109.05,109.22,119362
2018/10/10,12:21:00,109.23,109.25,109.07,109.08,100629
2018/10/10,12:22:00,109.09,109.12,109.04,109.08,82450
2018/10/10,12:23:00,109.07,109.10,109.01,109.08,79649
2018/10/10,12:24:00,109.08,109.12,109.03,109.03,58252
2018/10/10,12:25:00,109.03,109.09,109.01,109.02,45836
2018/10/10,12:26:00,109.02,109.05,108.95,109.05,80586
2018/10/10,12:27:00,109.05,109.14,109.05,109.08,99489
2018/10/10,12:28:00,109.09,109.17,109.09,109.15,92858
2018/10/10,12:29:00,109.16,109.16,108.92,109.09,119733
2018/10/10,12:30:00,109.09,109.14,108.99,108.99,87464
2018/10/10,12:31:00,108.98,109.03,108.81,108.86,65977
2018/10/10,12:32:00,108.86,108.86,108.69,108.76,72583
2018/10/10,12:33:00,108.76,108.79,108.67,108.68,110628
2018/10/10,12:34:00,108.68,108.80,108.68,108.80,116891
2018/10/10,12:35:00,108.79,108.84,108.74,108.84,34227
2018/10/10,12:36:00,108.84,108.90,108.82,108.85,49253
2018/10/10,12:37:00,108.84,108.84,108.70,108.73,44180
2018/10/10,12:38:00,108.73,108.73,108.45,108.53,83961
2018/10/10,12:39:00,108.53,108.61,108.48,108.60,62064
2018/10/10,12:40:00,108.60,108.65,108.55,108.64,63453
2018/10/10,12:41:00,108.64,108.64,108.51,108.52,47162
2018/10/10,12:42:00,108.52,108.69,108.52,108.66,36779
2018/10/10,12:43:00,108.66,108.67,108.57,108.62,33589
2018/10/10,12:44:00,108.62,108.62,108.49,108.53,63520
2018/10/10,12:45:00,108.53,108.70,108.52,108.66,51768
2018/10/10,12:46:00,108.66,108.83,108.63,108.79,46351
2018/10/10,12:47:00,108.79,108.79,108.71,108.78,41707
2018/10/10,12:48:00,108.78,108.82,108.70,108.70,33510
2018/10/10,12:49:00,108.70,108.76,108.61,108.72,86814
2018/10/10,12:50:00,108.71,108.78,108.67,108.68,35459
2018/10/10,12:51:00,108.68,108.77,108.62,108.76,43991
2018/10/10,12:52:00,108.76,108.86,108.75,108.83,39012
2018/10/10,12:53:00,108.83,108.83,108.71,108.74,75228
2018/10/10,12:54:00,108.74,108.77,108.68,108.69,25419
2018/10/10,12:55:00,108.68,108.81,108.66,108.81,44608
2018/10/10,12:56:00,108.81,108.82,108.77,108.81,31389
2018/10/10,12:57:00,108.82,108.84,108.73,108.74,34721
2018/10/10,12:58:00,108.73,108.79,108.69,108.77,50551
2018/10/10,12:59:00,108.77,108.77,108.54,108.55,56333
2018/10/10,13:00:00,108.55,108.61,108.50,108.52,41912
2018/10/10,13:01:00,108.52,108.52,108.33,108.39,85203
2018/10/10,13:02:00,108.39,108.42,108.29,108.30,57623
2018/10/10,13:03:00,108.30,108.34,108.14,108.25,154495
2018/10/10,13:04:00,108.26,108.26,108.10,108.12,87398
2018/10/10,13:05:00,108.12,108.25,108.10,108.10,75649
2018/10/10,13:06:00,108.10,108.25,108.09,108.25,86913
2018/10/10,13:07:00,108.25,108.41,108.24,108.35,81141
2018/10/10,13:08:00,108.34,108.35,108.24,108.29,51437
2018/10/10,13:09:00,108.31,108.43,108.31,108.38,63648
2018/10/10,13:10:00,108.38,108.49,108.35,108.48,59362
2018/10/10,13:11:00,108.48,108.60,108.40,108.60,74411
2018/10/10,13:12:00,108.59,108.77,108.59,108.74,132496
2018/10/10,13:13:00,108.74,108.76,108.62,108.72,59942
2018/10/10,13:14:00,108.72,108.78,108.61,108.78,68052
2018/10/10,13:15:00,108.78,108.86,108.73,108.84,65287
2018/10/10,13:16:00,108.84,108.84,108.65,108.69,58947
2018/10/10,13:17:00,108.69,108.81,108.69,108.80,59209
2018/10/10,13:18:00,108.80,108.86,108.77,108.79,49371
2018/10/10,13:19:00,108.80,109.03,108.78,108.97,106908
2018/10/10,13:20:00,108.97,109.01,108.93,108.95,82373
2018/10/10,13:21:00,108.95,108.98,108.81,108.82,33102
2018/10/10,13:22:00,108.82,108.87,108.81,108.83,28869
2018/10/10,13:23:00,108.83,109.02,108.81,109.00,54697
2018/10/10,13:24:00,109.00,109.01,108.94,108.97,55189
2018/10/10,13:25:00,108.99,109.02,108.86,108.87,49786
2018/10/10,13:26:00,108.88,108.91,108.83,108.84,49457
2018/10/10,13:27:00,108.84,108.89,108.74,108.80,94704
2018/10/10,13:28:00,108.80,108.85,108.77,108.83,95561
2018/10/10,13:29:00,108.83,109.02,108.83,108.98,193761
2018/10/10,13:30:00,108.98,109.00,108.93,108.97,127544
2018/10/10,13:31:00,108.96,109.07,108.96,109.06,243780
2018/10/10,13:32:00,109.06,109.12,109.03,109.08,104948
2018/10/10,13:33:00,109.08,109.17,109.05,109.10,108078
2018/10/10,13:34:00,109.09,109.27,109.09,109.23,99689
2018/10/10,13:35:00,109.23,109.38,109.21,109.38,146633
2018/10/10,13:36:00,109.38,109.43,109.33,109.35,96972
2018/10/10,13:37:00,109.35,109.39,109.16,109.20,140961
2018/10/10,13:38:00,109.20,109.20,109.10,109.16,64280
2018/10/10,13:39:00,109.16,109.19,109.09,109.12,101428
2018/10/10,13:40:00,109.12,109.19,109.09,109.15,66012
2018/10/10,13:41:00,109.16,109.17,109.09,109.11,35263
2018/10/10,13:42:00,109.11,109.12,108.83,108.88,135719
2018/10/10,13:43:00,108.88,108.97,108.86,108.94,79930
2018/10/10,13:44:00,108.95,109.03,108.94,108.96,71010
2018/10/10,13:45:00,108.96,108.97,108.87,108.90,114083
2018/10/10,13:46:00,108.89,109.02,108.88,108.98,136961
2018/10/10,13:47:00,108.98,109.03,108.92,109.00,64459
2018/10/10,13:48:00,109.00,109.02,108.88,108.99,53500
2018/10/10,13:49:00,108.99,109.06,108.92,109.04,56542
2018/10/10,13:50:00,109.04,109.08,108.97,108.98,36032
2018/10/10,13:51:00,108.98,108.99,108.78,108.80,66521
2018/10/10,13:52:00,108.80,108.81,108.69,108.69,59335
2018/10/10,13:53:00,108.69,108.70,108.63,108.65,100986
2018/10/10,13:54:00,108.65,108.70,108.51,108.65,66569
2018/10/10,13:55:00,108.65,108.67,108.53,108.62,52025
2018/10/10,13:56:00,108.62,108.64,108.51,108.60,96149
2018/10/10,13:57:00,108.60,108.70,108.56,108.60,57355
2018/10/10,13:58:00,108.60,108.60,108.52,108.58,44438
2018/10/10,13:59:00,108.58,108.60,108.54,108.56,42645
2018/10/10,14:00:00,108.56,108.69,108.51,108.68,37817
2018/10/10,14:01:00,108.66,108.79,108.65,108.75,155502
2018/10/10,14:02:00,108.75,108.76,108.54,108.61,82261
2018/10/10,14:03:00,108.62,108.71,108.53,108.69,85008
2018/10/10,14:04:00,108.69,108.73,108.56,108.73,82365
2018/10/10,14:05:00,108.75,108.78,108.62,108.62,69684
2018/10/10,14:06:00,108.62,108.62,108.48,108.50,154828
2018/10/10,14:07:00,108.50,108.62,108.43,108.54,91291
2018/10/10,14:08:00,108.55,108.55,108.20,108.22,122941
2018/10/10,14:09:00,108.22,108.37,108.20,108.36,71999
2018/10/10,14:10:00,108.37,108.38,108.14,108.17,92001
2018/10/10,14:11:00,108.18,108.54,108.17,108.52,123076
2018/10/10,14:12:00,108.52,108.58,108.42,108.49,81998
2018/10/10,14:13:00,108.49,108.53,108.38,108.40,65591
2018/10/10,14:14:00,108.38,108.41,108.24,108.25,85115
2018/10/10,14:15:00,108.25,108.48,108.19,108.37,109039
2018/10/10,14:16:00,108.37,108.48,108.26,108.48,78052
2018/10/10,14:17:00,108.48,108.82,108.46,108.75,124596
2018/10/10,14:18:00,108.75,108.76,108.63,108.65,44607
2018/10/10,14:19:00,108.64,108.75,108.63,108.63,74819
2018/10/10,14:20:00,108.63,108.64,108.56,108.57,39553
2018/10/10,14:21:00,108.58,108.64,108.42,108.55,118378
2018/10/10,14:22:00,108.55,108.59,108.51,108.56,38174
2018/10/10,14:23:00,108.56,108.70,108.48,108.49,72216
2018/10/10,14:24:00,108.49,108.67,108.43,108.64,59515
2018/10/10,14:25:00,108.64,108.75,108.58,108.69,84245
2018/10/10,14:26:00,108.69,108.80,108.61,108.61,120911
2018/10/10,14:27:00,108.61,108.64,108.53,108.54,70695
2018/10/10,14:28:00,108.54,108.65,108.50,108.58,60488
2018/10/10,14:29:00,108.59,108.78,108.58,108.75,58899
2018/10/10,14:30:00,108.75,108.83,108.66,108.81,146579
2018/10/10,14:31:00,108.81,108.93,108.74,108.93,103612
2018/10/10,14:32:00,108.93,108.94,108.76,108.83,107773
2018/10/10,14:33:00,108.82,108.85,108.76,108.81,62774
2018/10/10,14:34:00,108.80,108.86,108.74,108.80,158417
2018/10/10,14:35:00,108.80,108.87,108.70,108.70,132024
2018/10/10,14:36:00,108.70,108.77,108.70,108.72,112851
2018/10/10,14:37:00,108.73,108.80,108.69,108.73,89050
2018/10/10,14:38:00,108.73,108.73,108.63,108.67,119271
2018/10/10,14:39:00,108.67,108.69,108.56,108.60,198314
2018/10/10,14:40:00,108.60,108.77,108.59,108.67,134651
2018/10/10,14:41:00,108.67,108.74,108.59,108.67,183973
2018/10/10,14:42:00,108.67,108.70,108.37,108.43,148173
2018/10/10,14:43:00,108.42,108.47,108.30,108.36,323685
2018/10/10,14:44:00,108.36,108.39,108.22,108.25,103269
2018/10/10,14:45:00,108.25,108.31,108.07,108.11,141302
2018/10/10,14:46:00,108.11,108.30,108.01,108.27,184969
2018/10/10,14:47:00,108.27,108.27,108.15,108.22,129786
2018/10/10,14:48:00,108.22,108.25,108.12,108.16,91290
2018/10/10,14:49:00,108.16,108.22,108.08,108.12,93981
2018/10/10,14:50:00,108.12,108.13,108.00,108.03,153083
2018/10/10,14:51:00,108.03,108.22,107.94,108.18,131667
2018/10/10,14:52:00,108.18,108.21,108.07,108.10,66142
2018/10/10,14:53:00,108.10,108.45,108.10,108.45,89216
2018/10/10,14:54:00,108.45,108.47,108.20,108.26,80878
2018/10/10,14:55:00,108.26,108.32,108.23,108.29,51473
2018/10/10,14:56:00,108.29,108.30,108.15,108.28,73195
2018/10/10,14:57:00,108.29,108.29,108.13,108.22,55260
2018/10/10,14:58:00,108.22,108.42,108.22,108.39,63076
2018/10/10,14:59:00,108.39,108.47,108.31,108.47,86998
2018/10/10,15:00:00,108.47,108.53,108.36,108.45,119230
2018/10/10,15:01:00,108.45,108.46,108.23,108.29,128406
2018/10/10,15:02:00,108.29,108.30,108.21,108.25,45803
2018/10/10,15:03:00,108.25,108.25,108.08,108.10,56516
2018/10/10,15:04:00,108.10,108.15,107.98,108.08,129981
2018/10/10,15:05:00,108.07,108.08,107.95,107.96,63778
2018/10/10,15:06:00,107.96,108.09,107.93,108.02,100221
2018/10/10,15:07:00,108.02,108.10,107.96,108.10,138638
2018/10/10,15:08:00,108.10,108.10,107.83,107.86,195157
2018/10/10,15:09:00,107.85,107.94,107.83,107.92,130142
2018/10/10,15:10:00,107.93,108.02,107.91,107.99,97170
2018/10/10,15:11:00,107.99,108.00,107.77,107.80,123018
2018/10/10,15:12:00,107.81,107.99,107.79,107.84,137670
2018/10/10,15:13:00,107.84,107.93,107.73,107.83,240589
2018/10/10,15:14:00,107.83,107.84,107.74,107.75,188915
2018/10/10,15:15:00,107.75,107.99,107.75,107.84,154919
2018/10/10,15:16:00,107.84,107.91,107.72,107.90,132975
2018/10/10,15:17:00,107.90,108.00,107.86,107.98,178731
2018/10/10,15:18:00,107.98,107.99,107.72,107.79,185301
2018/10/10,15:19:00,107.79,107.80,107.63,107.74,134362
2018/10/10,15:20:00,107.74,107.74,107.46,107.53,216803
2018/10/10,15:21:00,107.53,107.82,107.52,107.82,138412
2018/10/10,15:22:00,107.82,107.91,107.77,107.89,139925
2018/10/10,15:23:00,107.89,107.91,107.83,107.87,104633
2018/10/10,15:24:00,107.87,107.95,107.83,107.92,136405
2018/10/10,15:25:00,107.91,107.94,107.81,107.89,116838
2018/10/10,15:26:00,107.89,107.91,107.69,107.77,94881
2018/10/10,15:27:00,107.77,107.84,107.68,107.71,76259
2018/10/10,15:28:00,107.71,107.88,107.71,107.86,116908
2018/10/10,15:29:00,107.86,107.94,107.78,107.91,110213
2018/10/10,15:30:00,107.91,108.05,107.87,107.98,187671
2018/10/10,15:31:00,107.98,107.99,107.79,107.81,97318
2018/10/10,15:32:00,107.81,107.83,107.70,107.71,81339
2018/10/10,15:33:00,107.72,107.90,107.71,107.76,118050
2018/10/10,15:34:00,107.76,107.79,107.62,107.63,120162
2018/10/10,15:35:00,107.63,107.66,107.56,107.58,139936
2018/10/10,15:36:00,107.57,107.58,107.44,107.53,290674
2018/10/10,15:37:00,107.53,107.57,107.39,107.41,147038
2018/10/10,15:38:00,107.41,107.50,107.31,107.36,142392
2018/10/10,15:39:00,107.36,107.37,107.24,107.24,114067
2018/10/10,15:40:00,107.25,107.29,107.18,107.19,124640
2018/10/10,15:41:00,107.19,107.19,106.99,107.06,345458
2018/10/10,15:42:00,107.07,107.09,106.94,106.99,264616
2018/10/10,15:43:00,106.99,107.04,106.73,106.91,349084
2018/10/10,15:44:00,106.91,107.07,106.88,106.95,239825
2018/10/10,15:45:00,106.95,107.22,106.92,107.18,287561
2018/10/10,15:46:00,107.18,107.18,106.71,107.03,397606
2018/10/10,15:47:00,107.02,107.10,106.89,107.00,299747
2018/10/10,15:48:00,106.99,107.39,106.97,107.37,482044
2018/10/10,15:49:00,107.34,107.58,106.81,107.39,368761
2018/10/10,15:50:00,107.39,107.70,106.81,107.60,265989
2018/10/10,15:51:00,107.60,107.61,107.07,107.16,946646
2018/10/10,15:52:00,107.15,107.22,106.85,107.02,392624
2018/10/10,15:53:00,107.02,107.08,106.85,106.90,394562
2018/10/10,15:54:00,106.90,106.92,106.65,106.66,354773
2018/10/10,15:55:00,106.67,106.69,106.35,106.40,571398
2018/10/10,15:56:00,106.40,106.46,105.94,105.97,663099
2018/10/10,15:57:00,105.97,106.12,105.79,106.12,532146
2018/10/10,15:58:00,106.16,106.40,106.15,106.38,553605
2018/10/10,15:59:00,106.46,106.51,106.36,106.39,622135
2018/10/10,16:00:00,106.24,107.05,106.04,106.16,1887268
2018/10/11,09:31:00,105.35,106.87,105.27,106.80,566576
2018/10/11,09:32:00,106.80,107.25,106.73,107.02,476437
2018/10/11,09:33:00,107.02,107.19,106.99,107.06,265191
2018/10/11,09:34:00,107.07,107.26,106.98,107.13,311794
2018/10/11,09:35:00,107.13,107.14,106.64,106.65,310855
2018/10/11,09:36:00,106.67,106.81,106.60,106.68,235909
2018/10/11,09:37:00,106.68,106.71,106.36,106.61,281254
2018/10/11,09:38:00,106.61,106.80,106.51,106.78,331466
2018/10/11,09:39:00,106.78,106.90,106.64,106.66,426385
2018/10/11,09:40:00,106.66,106.70,106.45,106.48,337831
2018/10/11,09:41:00,106.47,106.48,106.35,106.46,183581
2018/10/11,09:42:00,106.45,106.46,106.16,106.26,227539
2018/10/11,09:43:00,106.26,106.46,106.20,106.42,217355
2018/10/11,09:44:00,106.41,106.65,106.34,106.65,149044
2018/10/11,09:45:00,106.64,106.70,106.42,106.42,185022
2018/10/11,09:46:00,106.42,106.79,106.26,106.77,362785
2018/10/11,09:47:00,106.79,106.89,106.67,106.77,316295
2018/10/11,09:48:00,106.78,107.01,106.70,107.00,315506
2018/10/11,09:49:00,107.00,107.22,106.92,107.10,422490
2018/10/11,09:50:00,107.09,107.55,107.09,107.53,224436
2018/10/11,09:51:00,107.53,107.53,107.22,107.35,248696
2018/10/11,09:52:00,107.39,107.79,107.37,107.78,282235
2018/10/11,09:53:00,107.78,107.90,107.73,107.86,293199
2018/10/11,09:54:00,107.86,108.04,107.77,108.03,234173
2018/10/11,09:55:00,108.03,108.03,107.79,107.88,194977
2018/10/11,09:56:00,107.89,108.00,107.82,107.91,238270
2018/10/11,09:57:00,107.91,107.95,107.66,107.67,266963
2018/10/11,09:58:00,107.66,108.09,107.65,108.08,310121
2018/10/11,09:59:00,108.08,108.24,108.06,108.18,236766
2018/10/11,10:00:00,108.18,108.22,108.10,108.11,197189
2018/10/11,10:01:00,108.12,108.18,107.98,108.16,350964
2018/10/11,10:02:00,108.16,108.20,107.97,107.97,286433
2018/10/11,10:03:00,107.97,107.99,107.79,107.84,221214
2018/10/11,10:04:00,107.84,107.87,107.72,107.83,222731
2018/10/11,10:05:00,107.83,107.89,107.50,107.55,293645
2018/10/11,10:06:00,107.55,107.62,107.06,107.16,295243
2018/10/11,10:07:00,107.17,107.34,107.08,107.27,249172
2018/10/11,10:08:00,107.27,107.39,107.12,107.18,178594
2018/10/11,10:09:00,107.16,107.49,107.14,107.29,185218
2018/10/11,10:10:00,107.27,107.88,107.27,107.75,173838
2018/10/11,10:11:00,107.75,107.82,107.46,107.46,156795
2018/10/11,10:12:00,107.46,107.47,107.24,107.30,133159
2018/10/11,10:13:00,107.30,107.34,107.05,107.07,155442
2018/10/11,10:14:00,107.07,107.24,107.04,107.19,87851
2018/10/11,10:15:00,107.19,107.30,107.07,107.08,84916
2018/10/11,10:16:00,107.09,107.09,106.90,107.02,198249
2018/10/11,10:17:00,107.02,107.08,106.82,106.93,161860
2018/10/11,10:18:00,106.93,107.03,106.88,106.89,105075
2018/10/11,10:19:00,106.88,106.91,106.54,106.56,173437
2018/10/11,10:20:00,106.56,106.88,106.56,106.85,149394
2018/10/11,10:21:00,106.84,107.22,106.75,107.20,162589
2018/10/11,10:22:00,107.19,107.21,106.96,107.03,111710
2018/10/11,10:23:00,107.03,107.16,107.00,107.16,124528
2018/10/11,10:24:00,107.17,107.21,107.08,107.10,99674
2018/10/11,10:25:00,107.10,107.14,106.85,106.86,92981
2018/10/11,10:26:00,106.86,107.05,106.84,107.04,130577
2018/10/11,10:27:00,107.04,107.16,106.92,107.13,135029
2018/10/11,10:28:00,107.13,107.35,107.13,107.29,111904
2018/10/11,10:29:00,107.29,107.41,107.11,107.15,207905
2018/10/11,10:30:00,107.15,107.26,107.06,107.21,88962
2018/10/11,10:31:00,107.22,107.28,107.10,107.27,107400
2018/10/11,10:32:00,107.27,107.53,107.09,107.15,308375
2018/10/11,10:33:00,107.15,107.47,107.14,107.42,99189
2018/10/11,10:34:00,107.42,107.43,107.15,107.18,69055
2018/10/11,10:35:00,107.18,107.18,106.93,106.98,107699
2018/10/11,10:36:00,106.98,107.19,106.92,107.09,107885
2018/10/11,10:37:00,107.07,107.20,106.95,107.12,133814
2018/10/11,10:38:00,107.12,107.28,107.02,107.24,103006
2018/10/11,10:39:00,107.23,107.23,106.91,106.91,85017
2018/10/11,10:40:00,106.91,107.09,106.87,107.08,84327
2018/10/11,10:41:00,107.08,107.08,106.85,106.89,102812
2018/10/11,10:42:00,106.89,107.13,106.83,107.06,96632
2018/10/11,10:43:00,107.06,107.10,106.88,106.89,55302
2018/10/11,10:44:00,106.89,106.99,106.58,106.62,127744
2018/10/11,10:45:00,106.62,106.86,106.60,106.81,165431
2018/10/11,10:46:00,106.80,106.95,106.56,106.59,111531
2018/10/11,10:47:00,106.61,106.61,106.46,106.55,104919
2018/10/11,10:48:00,106.54,106.70,106.52,106.70,69794
2018/10/11,10:49:00,106.70,106.72,106.55,106.71,72556
2018/10/11,10:50:00,106.71,106.71,106.38,106.38,104245
2018/10/11,10:51:00,106.38,106.76,106.34,106.68,168560
2018/10/11,10:52:00,106.67,106.76,106.55,106.72,77144
2018/10/11,10:53:00,106.71,106.71,106.48,106.58,109157
2018/10/11,10:54:00,106.58,106.63,106.36,106.39,177898
2018/10/11,10:55:00,106.39,106.68,106.37,106.63,133614
2018/10/11,10:56:00,106.62,106.86,106.58,106.73,86591
2018/10/11,10:57:00,106.73,106.89,106.70,106.80,80530
2018/10/11,10:58:00,106.80,106.80,106.66,106.72,83873
2018/10/11,10:59:00,106.73,106.91,106.73,106.83,67544
2018/10/11,11:00:00,106.84,106.84,106.53,106.61,83436
2018/10/11,11:01:00,106.61,106.68,106.51,106.56,102962
2018/10/11,11:02:00,106.54,106.63,106.52,106.63,69287
2018/10/11,11:03:00,106.62,106.66,106.54,106.58,112392
2018/10/11,11:04:00,106.58,106.61,106.45,106.45,108584
2018/10/11,11:05:00,106.45,106.46,105.90,106.02,429975
2018/10/11,11:06:00,106.02,106.26,105.99,106.21,159897
2018/10/11,11:07:00,106.21,106.57,106.21,106.51,102433
2018/10/11,11:08:00,106.50,106.76,106.49,106.71,113814
2018/10/11,11:09:00,106.72,106.72,106.50,106.52,100686
2018/10/11,11:10:00,106.53,106.71,106.44,106.65,246282
2018/10/11,11:11:00,106.65,106.72,106.31,106.31,135494
2018/10/11,11:12:00,106.31,106.36,106.15,106.25,205495
2018/10/11,11:13:00,106.25,106.33,105.97,106.01,166783
2018/10/11,11:14:00,106.01,106.36,106.01,106.34,110607
2018/10/11,11:15:00,106.34,106.40,106.15,106.20,148663
2018/10/11,11:16:00,106.20,106.42,106.17,106.37,128791
2018/10/11,11:17:00,106.37,106.67,106.35,106.61,158188
2018/10/11,11:18:00,106.61,107.03,106.61,107.00,282408
2018/10/11,11:19:00,107.00,107.03,106.78,106.79,155976
2018/10/11,11:20:00,106.79,106.94,106.70,106.92,257912
2018/10/11,11:21:00,106.92,107.22,106.90,107.19,105348
2018/10/11,11:22:00,107.19,107.36,107.10,107.26,184677
2018/10/11,11:23:00,107.25,107.63,107.11,107.53,197279
2018/10/11,11:24:00,107.53,107.87,107.50,107.86,172768
2018/10/11,11:25:00,107.87,107.89,107.49,107.60,149300
2018/10/11,11:26:00,107.59,107.67,107.46,107.48,79369
2018/10/11,11:27:00,107.48,107.55,107.30,107.39,94548
2018/10/11,11:28:00,107.39,107.55,107.32,107.54,78658
2018/10/11,11:29:00,107.54,107.68,107.31,107.39,129500
2018/10/11,11:30:00,107.40,107.47,107.28,107.46,107824
2018/10/11,11:31:00,107.46,107.47,107.20,107.21,84854
2018/10/11,11:32:00,107.21,107.27,107.09,107.12,158760
2018/10/11,11:33:00,107.11,107.15,106.99,107.03,135452
2018/10/11,11:34:00,107.03,107.21,107.02,107.14,91576
2018/10/11,11:35:00,107.13,107.34,107.05,107.33,93915
2018/10/11,11:36:00,107.33,107.34,107.05,107.13,83629
2018/10/11,11:37:00,107.12,107.13,106.75,106.96,221601
2018/10/11,11:38:00,106.97,107.23,106.95,107.18,137734
2018/10/11,11:39:00,107.18,107.19,106.98,107.17,107377
2018/10/11,11:40:00,107.17,107.33,107.06,107.31,126902
2018/10/11,11:41:00,107.31,107.64,107.31,107.62,138699
2018/10/11,11:42:00,107.62,107.83,107.55,107.78,97727
2018/10/11,11:43:00,107.79,107.82,107.50,107.58,77525
2018/10/11,11:44:00,107.56,107.76,107.48,107.71,73031
2018/10/11,11:45:00,107.71,107.89,107.58,107.89,117683
2018/10/11,11:46:00,107.90,107.90,107.71,107.81,86790
2018/10/11,11:47:00,107.81,108.00,107.81,107.97,163282
2018/10/11,11:48:00,107.96,108.19,107.95,108.17,223962
2018/10/11,11:49:00,108.18,108.19,108.07,108.13,100206
2018/10/11,11:50:00,108.13,108.56,108.12,108.56,173369
2018/10/11,11:51:00,108.55,108.57,108.26,108.36,159007
2018/10/11,11:52:00,108.36,108.45,108.17,108.18,113802
2018/10/11,11:53:00,108.18,108.59,108.18,108.59,128721
2018/10/11,11:54:00,108.59,108.85,108.52,108.81,224061
2018/10/11,11:55:00,108.81,108.84,108.57,108.60,111345
2018/10/11,11:56:00,108.61,108.63,108.46,108.52,111521
2018/10/11,11:57:00,108.52,108.77,108.47,108.72,141520
2018/10/11,11:58:00,108.72,108.73,108.53,108.54,124467
2018/10/11,11:59:00,108.54,108.55,108.30,108.32,99042
2018/10/11,12:00:00,108.32,108.36,108.14,108.20,141308
2018/10/11,12:01:00,108.20,108.27,108.11,108.22,84386
2018/10/11,12:02:00,108.22,108.44,108.20,108.40,150292
2018/10/11,12:03:00,108.40,108.48,108.22,108.24,70243
2018/10/11,12:04:00,108.22,108.38,108.16,108.20,92890
2018/10/11,12:05:00,108.20,108.28,108.10,108.28,93621
2018/10/11,12:06:00,108.28,108.30,108.09,108.13,63815
2018/10/11,12:07:00,108.14,108.45,108.08,108.32,102643
2018/10/11,12:08:00,108.32,108.40,108.22,108.24,90763
2018/10/11,12:09:00,108.24,108.45,108.20,108.35,89297
2018/10/11,12:10:00,108.34,108.48,108.09,108.17,133914
2018/10/11,12:11:00,108.17,108.32,108.13,108.22,113575
2018/10/11,12:12:00,108.23,108.36,108.23,108.33,72954
2018/10/11,12:13:00,108.33,108.43,108.31,108.32,67853
2018/10/11,12:14:00,108.32,108.56,108.25,108.56,91446
2018/10/11,12:15:00,108.57,108.72,108.52,108.71,130926
2018/10/11,12:16:00,108.71,108.77,108.63,108.72,131929
2018/10/11,12:17:00,108.72,108.82,108.68,108.79,57661
2018/10/11,12:18:00,108.78,108.78,108.61,108.62,91117
2018/10/11,12:19:00,108.62,108.67,108.53,108.55,64002
2018/10/11,12:20:00,108.55,108.61,108.50,108.50,100202
2018/10/11,12:21:00,108.49,108.72,108.49,108.70,146803
2018/10/11,12:22:00,108.70,108.83,108.67,108.67,83975
2018/10/11,12:23:00,108.68,108.69,108.58,108.59,121000
2018/10/11,12:24:00,108.59,108.76,108.59,108.74,99147
2018/10/11,12:25:00,108.74,108.93,108.72,108.86,126234
2018/10/11,12:26:00,108.85,108.87,108.64,108.71,85163
2018/10/11,12:27:00,108.72,108.77,108.63,108.70,58817
2018/10/11,12:28:00,108.73,108.73,108.57,108.60,156253
2018/10/11,12:29:00,108.59,108.59,108.40,108.44,65844
2018/10/11,12:30:00,108.42,108.42,108.16,108.20,130392
2018/10/11,12:31:00,108.21,108.33,108.13,108.15,125746
2018/10/11,12:32:00,108.15,108.20,108.09,108.20,72972
2018/10/11,12:33:00,108.18,108.30,108.11,108.27,59971
2018/10/11,12:34:00,108.28,108.35,108.16,108.16,73113
2018/10/11,12:35:00,108.16,108.18,108.09,108.17,69167
2018/10/11,12:36:00,108.17,108.21,108.08,108.09,213215
2018/10/11,12:37:00,108.09,108.12,108.02,108.02,113244
2018/10/11,12:38:00,108.03,108.05,107.82,107.84,159485
2018/10/11,12:39:00,107.84,107.85,107.74,107.74,128932
2018/10/11,12:40:00,107.74,107.84,107.66,107.67,145045
2018/10/11,12:41:00,107.67,107.81,107.67,107.81,109288
2018/10/11,12:42:00,107.80,107.91,107.70,107.82,161531
2018/10/11,12:43:00,107.82,107.84,107.71,107.79,61779
2018/10/11,12:44:00,107.79,107.89,107.73,107.87,56565
2018/10/11,12:45:00,107.87,107.92,107.82,107.85,77922
2018/10/11,12:46:00,107.85,107.88,107.74,107.76,61103
2018/10/11,12:47:00,107.76,107.81,107.52,107.60,85291
2018/10/11,12:48:00,107.59,107.67,107.54,107.65,46600
2018/10/11,12:49:00,107.64,107.67,107.27,107.37,111565
2018/10/11,12:50:00,107.37,107.46,107.31,107.40,57718
2018/10/11,12:51:00,107.40,107.43,106.50,107.19,119278
2018/10/11,12:52:00,107.20,107.31,107.18,107.29,43597
2018/10/11,12:53:00,107.29,107.44,107.27,107.34,36798
2018/10/11,12:54:00,107.35,107.46,107.33,107.46,36405
2018/10/11,12:55:00,107.46,107.69,107.45,107.63,92908
2018/10/11,12:56:00,107.63,107.67,107.44,107.61,94407
2018/10/11,12:57:00,107.61,107.74,107.60,107.71,45338
2018/10/11,12:58:00,107.69,107.73,107.61,107.62,61708
2018/10/11,12:59:00,107.62,107.69,107.54,107.55,57543
2018/10/11,13:00:00,107.55,107.65,107.52,107.60,28408
2018/10/11,13:01:00,107.60,107.60,107.28,107.36,84876
2018/10/11,13:02:00,107.36,107.38,107.26,107.31,66841
2018/10/11,13:03:00,107.31,107.31,107.03,107.05,128002
2018/10/11,13:04:00,107.05,107.05,106.90,106.91,174454
2018/10/11,13:05:00,106.91,106.93,106.81,106.83,106485
2018/10/11,13:06:00,106.82,107.09,106.82,106.94,93481
2018/10/11,13:07:00,106.91,106.97,106.86,106.91,55156
2018/10/11,13:08:00,106.91,107.17,106.87,107.17,70268
2018/10/11,13:09:00,107.17,107.19,106.98,107.03,64981
2018/10/11,13:10:00,107.03,107.15,106.95,106.99,66827
2018/10/11,13:11:00,106.99,107.00,106.76,106.84,83676
2018/10/11,13:12:00,106.84,106.95,106.78,106.81,72604
2018/10/11,13:13:00,106.80,107.00,106.79,106.96,104828
2018/10/11,13:14:00,106.96,107.31,106.95,107.31,106918
2018/10/11,13:15:00,107.30,107.44,107.28,107.41,39079
2018/10/11,13:16:00,107.41,107.52,107.41,107.44,60823
2018/10/11,13:17:00,107.44,107.73,107.44,107.70,105678
2018/10/11,13:18:00,107.69,107.74,107.64,107.67,74426
2018/10/11,13:19:00,107.69,107.73,107.65,107.70,39770
2018/10/11,13:20:00,107.70,107.74,107.59,107.61,38035
2018/10/11,13:21:00,107.62,107.68,107.61,107.66,49315
2018/10/11,13:22:00,107.66,107.90,107.65,107.81,92551
2018/10/11,13:23:00,107.80,107.89,107.74,107.78,75092
2018/10/11,13:24:00,107.78,107.89,107.62,107.68,67462
2018/10/11,13:25:00,107.67,107.67,107.51,107.56,51632
2018/10/11,13:26:00,107.56,107.74,107.55,107.69,45676
2018/10/11,13:27:00,107.68,107.68,107.42,107.53,76567
2018/10/11,13:28:00,107.53,107.64,107.48,107.59,85788
2018/10/11,13:29:00,107.59,107.71,107.56,107.68,42587
2018/10/11,13:30:00,107.67,107.79,107.59,107.78,33096
2018/10/11,13:31:00,107.78,107.98,107.76,107.92,61695
2018/10/11,13:32:00,107.92,107.92,107.65,107.68,48139
2018/10/11,13:33:00,107.66,107.69,107.49,107.59,51654
2018/10/11,13:34:00,107.59,107.61,107.44,107.50,56096
2018/10/11,13:35:00,107.50,107.52,107.43,107.46,53740
2018/10/11,13:36:00,107.46,107.48,107.30,107.38,55870
2018/10/11,13:37:00,107.38,107.42,107.32,107.37,100259
2018/10/11,13:38:00,107.37,107.37,107.20,107.21,55970
2018/10/11,13:39:00,107.20,107.30,107.18,107.24,48999
2018/10/11,13:40:00,107.24,107.26,107.19,107.25,89774
2018/10/11,13:41:00,107.24,107.54,107.21,107.44,108876
2018/10/11,13:42:00,107.44,107.47,107.34,107.34,25403
2018/10/11,13:43:00,107.35,107.37,107.12,107.12,51484
2018/10/11,13:44:00,107.14,107.24,107.05,107.07,85689
2018/10/11,13:45:00,107.07,107.24,107.07,107.22,61035
2018/10/11,13:46:00,107.22,107.24,106.97,107.19,92112
2018/10/11,13:47:00,107.19,107.25,107.08,107.13,39917
2018/10/11,13:48:00,107.13,107.20,107.11,107.15,48914
2018/10/11,13:49:00,107.17,107.20,106.98,107.10,79252
2018/10/11,13:50:00,107.10,107.11,106.89,106.94,78770
2018/10/11,13:51:00,106.95,106.96,106.81,106.94,116743
2018/10/11,13:52:00,106.94,106.94,106.64,106.81,131233
2018/10/11,13:53:00,106.80,106.87,106.73,106.87,64438
2018/10/11,13:54:00,106.87,106.98,106.86,106.91,87879
2018/10/11,13:55:00,106.91,107.02,106.80,106.96,91832
2018/10/11,13:56:00,106.96,107.12,106.93,107.03,93560
2018/10/11,13:57:00,107.03,107.06,106.90,107.04,70433
2018/10/11,13:58:00,107.05,107.23,107.02,107.23,131496
2018/10/11,13:59:00,107.23,107.37,107.22,107.29,99415
2018/10/11,14:00:00,107.29,107.47,107.29,107.43,71199
2018/10/11,14:01:00,107.43,107.49,107.31,107.42,161054
2018/10/11,14:02:00,107.42,107.46,107.35,107.36,56231
2018/10/11,14:03:00,107.36,107.39,107.18,107.31,116674
2018/10/11,14:04:00,107.31,107.32,107.16,107.31,97325
2018/10/11,14:05:00,107.31,107.46,107.30,107.45,110183
2018/10/11,14:06:00,107.45,107.57,107.39,107.49,121566
2018/10/11,14:07:00,107.49,107.50,107.35,107.37,61679
2018/10/11,14:08:00,107.38,107.40,107.27,107.31,59431
2018/10/11,14:09:00,107.31,107.32,107.11,107.14,82093
2018/10/11,14:10:00,107.14,107.15,107.03,107.08,50376
2018/10/11,14:11:00,107.08,107.18,107.02,107.15,47877
2018/10/11,14:12:00,107.14,107.15,106.85,106.85,98719
2018/10/11,14:13:00,106.85,106.96,106.74,106.85,98916
2018/10/11,14:14:00,106.85,106.97,106.64,106.67,99494
2018/10/11,14:15:00,106.67,106.79,106.56,106.76,73301
2018/10/11,14:16:00,106.75,106.91,106.67,106.83,83250
2018/10/11,14:17:00,106.83,106.89,106.76,106.76,92417
2018/10/11,14:18:00,106.76,106.83,106.74,106.77,87013
2018/10/11,14:19:00,106.77,106.80,106.58,106.79,113376
2018/10/11,14:20:00,106.79,106.92,106.76,106.86,74523
2018/10/11,14:21:00,106.86,106.94,106.74,106.92,68441
2018/10/11,14:22:00,106.92,107.08,106.90,107.06,96289
2018/10/11,14:23:00,107.05,107.09,106.99,107.06,102841
2018/10/11,14:24:00,107.06,107.06,106.81,106.83,110264
2018/10/11,14:25:00,106.83,106.85,106.57,106.59,171001
2018/10/11,14:26:00,106.59,106.69,106.57,106.66,155135
2018/10/11,14:27:00,106.65,106.84,106.51,106.68,300831
2018/10/11,14:28:00,106.68,106.91,106.63,106.90,62123
2018/10/11,14:29:00,106.90,106.99,106.83,106.94,64028
2018/10/11,14:30:00,106.94,106.97,106.72,106.74,61902
2018/10/11,14:31:00,106.74,106.77,106.64,106.66,81683
2018/10/11,14:32:00,106.66,106.77,106.65,106.74,54796
2018/10/11,14:33:00,106.74,106.74,106.55,106.66,95394
2018/10/11,14:34:00,106.65,106.70,106.56,106.58,78935
2018/10/11,14:35:00,106.57,106.63,106.48,106.51,133065
2018/10/11,14:36:00,106.51,106.52,106.13,106.26,271994
2018/10/11,14:37:00,106.26,106.27,105.88,106.02,286286
2018/10/11,14:38:00,106.02,106.11,105.93,106.05,147901
2018/10/11,14:39:00,106.07,106.24,106.02,106.06,162618
2018/10/11,14:40:00,106.06,106.19,105.99,106.12,88572
2018/10/11,14:41:00,106.12,106.19,105.99,106.09,143618
2018/10/11,14:42:00,106.09,106.16,105.81,105.86,299404
2018/10/11,14:43:00,105.86,105.87,105.62,105.62,202109
2018/10/11,14:44:00,105.63,105.84,105.60,105.61,192070
2018/10/11,14:45:00,105.61,105.68,105.38,105.47,204874
2018/10/11,14:46:00,105.47,105.48,104.20,104.58,1060646
2018/10/11,14:47:00,104.58,105.36,104.36,104.93,307917
2018/10/11,14:48:00,104.92,105.50,104.82,105.34,238595
2018/10/11,14:49:00,105.34,105.47,105.04,105.46,140260
2018/10/11,14:50:00,105.47,105.53,105.30,105.33,139402
2018/10/11,14:51:00,105.33,105.58,105.23,105.43,228226
2018/10/11,14:52:00,105.45,105.62,105.16,105.61,174156
2018/10/11,14:53:00,105.61,106.08,105.60,105.96,279069
2018/10/11,14:54:00,105.96,106.00,105.64,105.75,142262
2018/10/11,14:55:00,105.76,105.85,105.62,105.65,142670
2018/10/11,14:56:00,105.65,105.67,105.29,105.30,143253
2018/10/11,14:57:00,105.30,105.64,105.21,105.60,161833
2018/10/11,14:58:00,105.60,105.61,105.37,105.39,176159
2018/10/11,14:59:00,105.39,105.52,105.30,105.50,104655
2018/10/11,15:00:00,105.50,105.84,105.50,105.80,192364
2018/10/11,15:01:00,105.83,105.98,105.59,105.68,246746
2018/10/11,15:02:00,105.68,105.76,105.39,105.72,170179
2018/10/11,15:03:00,105.72,105.88,105.63,105.87,124346
2018/10/11,15:04:00,105.87,105.95,105.52,105.86,130875
2018/10/11,15:05:00,105.86,106.16,105.82,106.12,195287
2018/10/11,15:06:00,106.12,106.15,105.33,105.93,143644
2018/10/11,15:07:00,105.93,106.05,105.58,105.95,114237
2018/10/11,15:08:00,105.95,106.09,105.36,105.99,271757
2018/10/11,15:09:00,105.99,106.14,105.42,106.05,178289
2018/10/11,15:10:00,106.05,106.10,105.42,105.98,253202
2018/10/11,15:11:00,105.98,105.99,105.71,105.86,181291
2018/10/11,15:12:00,105.86,105.99,105.69,105.96,180314
2018/10/11,15:13:00,105.95,106.01,105.79,105.86,83898
2018/10/11,15:14:00,105.87,106.66,105.84,106.61,244171
2018/10/11,15:15:00,106.61,106.88,105.42,106.75,187877
2018/10/11,15:16:00,106.73,107.00,106.64,106.98,182523
2018/10/11,15:17:00,106.98,107.33,106.95,107.28,382421
2018/10/11,15:18:00,107.28,107.67,107.10,107.44,173513
2018/10/11,15:19:00,107.44,107.57,107.15,107.26,149975
2018/10/11,15:20:00,107.26,107.47,107.12,107.45,244770
2018/10/11,15:21:00,107.45,107.48,107.11,107.13,129155
2018/10/11,15:22:00,107.13,107.57,107.09,107.47,181955
2018/10/11,15:23:00,107.47,107.62,107.41,107.48,176788
2018/10/11,15:24:00,107.48,107.64,107.24,107.29,153821
2018/10/11,15:25:00,107.30,107.59,107.21,107.57,265788
2018/10/11,15:26:00,107.57,107.65,107.33,107.33,138781
2018/10/11,15:27:00,107.33,107.50,107.20,107.31,162484
2018/10/11,15:28:00,107.31,107.32,107.06,107.10,124175
2018/10/11,15:29:00,107.11,107.31,107.03,107.05,153260
2018/10/11,15:30:00,107.05,107.07,106.89,106.99,153197
2018/10/11,15:31:00,106.99,107.02,106.77,106.92,240371
2018/10/11,15:32:00,106.92,107.19,106.91,107.16,106947
2018/10/11,15:33:00,107.16,107.37,107.10,107.29,184283
2018/10/11,15:34:00,107.29,107.46,107.20,107.23,156529
2018/10/11,15:35:00,107.23,107.30,107.02,107.09,137666
2018/10/11,15:36:00,107.09,107.12,106.68,106.88,150365
2018/10/11,15:37:00,106.88,106.92,106.53,106.58,136717
2018/10/11,15:38:00,106.58,106.88,106.51,106.88,133734
2018/10/11,15:39:00,106.88,107.23,106.71,107.11,143522
2018/10/11,15:40:00,107.12,107.16,106.80,106.95,129564
2018/10/11,15:41:00,106.94,106.95,106.69,106.77,133603
2018/10/11,15:42:00,106.78,106.89,106.63,106.72,114840
2018/10/11,15:43:00,106.72,106.98,106.72,106.89,113504
2018/10/11,15:44:00,106.90,107.08,106.79,106.79,160710
2018/10/11,15:45:00,106.79,106.79,106.51,106.59,180718
2018/10/11,15:46:00,106.60,106.67,106.38,106.66,218647
2018/10/11,15:47:00,106.66,106.78,106.55,106.61,131771
2018/10/11,15:48:00,106.60,106.63,106.24,106.27,226733
2018/10/11,15:49:00,106.25,106.41,106.03,106.03,223744
2018/10/11,15:50:00,106.04,106.23,105.97,106.00,323185
2018/10/11,15:51:00,106.01,106.34,105.78,106.32,410991
2018/10/11,15:52:00,106.31,106.71,106.10,106.68,239955
2018/10/11,15:53:00,106.66,106.71,106.31,106.32,198390
2018/10/11,15:54:00,106.33,106.62,106.32,106.52,197483
2018/10/11,15:55:00,106.52,106.61,106.22,106.28,222470
2018/10/11,15:56:00,106.27,106.60,106.19,106.53,294961
2018/10/11,15:57:00,106.53,106.53,106.29,106.33,255243
2018/10/11,15:58:00,106.33,106.57,106.17,106.23,383521
2018/10/11,15:59:00,106.23,106.28,106.03,106.08,344411
2018/10/11,16:00:00,106.12,106.43,105.87,105.91,1091976
2018/10/12,09:31:00,109.01,109.30,108.89,109.08,518780
2018/10/12,09:32:00,109.08,109.24,108.87,108.94,259521
2018/10/12,09:33:00,108.94,108.95,108.61,108.71,411802
2018/10/12,09:34:00,108.72,109.11,108.72,108.92,369469
2018/10/12,09:35:00,108.91,108.99,108.53,108.55,334767
2018/10/12,09:36:00,108.54,108.65,108.33,108.35,306997
2018/10/12,09:37:00,108.35,108.64,108.21,108.61,320457
2018/10/12,09:38:00,108.61,108.73,108.36,108.47,200650
2018/10/12,09:39:00,108.47,108.55,108.36,108.43,136089
2018/10/12,09:40:00,108.43,108.47,108.04,108.07,150565
2018/10/12,09:41:00,108.08,108.21,108.07,108.11,130204
2018/10/12,09:42:00,108.11,108.11,107.75,107.88,224799
2018/10/12,09:43:00,107.88,108.06,107.79,107.97,161244
2018/10/12,09:44:00,107.99,108.16,107.84,107.92,152010
2018/10/12,09:45:00,107.92,108.03,107.70,107.78,234640
2018/10/12,09:46:00,107.78,108.00,107.65,107.81,301957
2018/10/12,09:47:00,107.80,107.88,107.58,107.60,145896
2018/10/12,09:48:00,107.60,107.99,107.58,107.93,168845
2018/10/12,09:49:00,107.93,108.01,107.79,107.87,173606
2018/10/12,09:50:00,107.87,108.10,107.81,107.99,148244
2018/10/12,09:51:00,107.99,108.23,107.89,108.20,221442
2018/10/12,09:52:00,108.20,108.29,107.83,107.94,209048
2018/10/12,09:53:00,107.94,108.07,107.89,108.06,130095
2018/10/12,09:54:00,108.06,108.22,107.94,108.22,120737
2018/10/12,09:55:00,108.21,108.30,108.15,108.21,143696
2018/10/12,09:56:00,108.22,108.38,108.18,108.35,142963
2018/10/12,09:57:00,108.35,108.51,108.28,108.50,194311
2018/10/12,09:58:00,108.50,108.63,108.43,108.53,171026
2018/10/12,09:59:00,108.52,108.69,108.50,108.63,155904
2018/10/12,10:00:00,108.64,108.66,108.34,108.46,110936
2018/10/12,10:01:00,108.46,108.53,108.33,108.38,128494
2018/10/12,10:02:00,108.37,108.89,108.37,108.83,171660
2018/10/12,10:03:00,108.83,109.12,108.82,109.10,284330
2018/10/12,10:04:00,109.11,109.20,109.00,109.05,186079
2018/10/12,10:05:00,109.05,109.18,108.94,109.14,129482
2018/10/12,10:06:00,109.14,109.24,109.06,109.22,224292
2018/10/12,10:07:00,109.22,109.28,109.03,109.10,210430
2018/10/12,10:08:00,109.10,109.25,109.04,109.05,138354
2018/10/12,10:09:00,109.05,109.20,109.01,109.07,126635
2018/10/12,10:10:00,109.08,109.14,109.00,109.12,109322
2018/10/12,10:11:00,109.12,109.14,108.93,108.97,97393
2018/10/12,10:12:00,108.97,109.07,108.96,109.02,111150
2018/10/12,10:13:00,109.02,109.08,108.85,108.88,125662
2018/10/12,10:14:00,108.88,109.01,108.82,108.93,125674
2018/10/12,10:15:00,108.93,108.94,108.65,108.67,140247
2018/10/12,10:16:00,108.68,108.74,108.53,108.61,123659
2018/10/12,10:17:00,108.61,108.68,108.50,108.53,177572
2018/10/12,10:18:00,108.53,108.68,108.45,108.62,109040
2018/10/12,10:19:00,108.62,108.70,108.51,108.58,85354
2018/10/12,10:20:00,108.58,108.64,108.50,108.54,220610
2018/10/12,10:21:00,108.54,108.65,108.50,108.52,92648
2018/10/12,10:22:00,108.53,108.54,108.28,108.39,101071
2018/10/12,10:23:00,108.39,108.52,108.38,108.52,90811
2018/10/12,10:24:00,108.53,108.63,108.44,108.60,84357
2018/10/12,10:25:00,108.59,108.73,108.56,108.62,144704
2018/10/12,10:26:00,108.62,108.65,108.28,108.29,136730
2018/10/12,10:27:00,108.29,108.33,108.22,108.24,66677
2018/10/12,10:28:00,108.24,108.47,108.23,108.41,89380
2018/10/12,10:29:00,108.42,108.43,108.18,108.22,94020
2018/10/12,10:30:00,108.19,108.39,108.10,108.11,93953
2018/10/12,10:31:00,108.11,108.30,108.10,108.27,64471
2018/10/12,10:32:00,108.27,108.46,108.24,108.27,88969
2018/10/12,10:33:00,108.27,108.37,108.16,108.36,88523
2018/10/12,10:34:00,108.36,108.37,108.18,108.22,64955
2018/10/12,10:35:00,108.22,108.44,108.21,108.43,83753
2018/10/12,10:36:00,108.43,108.58,108.36,108.54,77989
2018/10/12,10:37:00,108.54,108.68,108.54,108.58,88559
2018/10/12,10:38:00,108.57,108.75,108.55,108.69,112391
2018/10/12,10:39:00,108.69,108.73,108.63,108.69,106183
2018/10/12,10:40:00,108.71,108.78,108.68,108.72,95228
2018/10/12,10:41:00,108.71,108.77,108.67,108.67,113122
2018/10/12,10:42:00,108.67,108.88,108.65,108.73,96475
2018/10/12,10:43:00,108.73,108.76,108.63,108.70,71196
2018/10/12,10:44:00,108.70,108.82,108.66,108.76,53638
2018/10/12,10:45:00,108.76,108.91,108.74,108.90,104170
2018/10/12,10:46:00,108.90,108.96,108.73,108.77,75900
2018/10/12,10:47:00,108.77,108.91,108.73,108.87,58683
2018/10/12,10:48:00,108.87,108.94,108.73,108.77,66363
2018/10/12,10:49:00,108.76,108.81,108.70,108.72,84343
2018/10/12,10:50:00,108.72,108.73,108.63,108.64,68558
2018/10/12,10:51:00,108.65,108.94,108.62,108.91,90884
2018/10/12,10:52:00,108.91,109.03,108.89,109.01,118420
2018/10/12,10:53:00,109.01,109.08,108.83,108.88,127749
2018/10/12,10:54:00,108.87,109.09,108.86,109.09,84353
2018/10/12,10:55:00,109.09,109.16,108.99,109.16,100316
2018/10/12,10:56:00,109.16,109.20,108.99,109.04,75170
2018/10/12,10:57:00,109.05,109.05,108.79,108.86,118709
2018/10/12,10:58:00,108.86,108.91,108.66,108.68,113478
2018/10/12,10:59:00,108.68,108.70,108.56,108.68,115623
2018/10/12,11:00:00,108.68,108.75,108.62,108.69,66397
2018/10/12,11:01:00,108.69,108.87,108.66,108.87,58736
2018/10/12,11:02:00,108.87,108.91,108.76,108.87,104776
2018/10/12,11:03:00,108.88,108.88,108.72,108.77,63005
2018/10/12,11:04:00,108.78,108.86,108.70,108.77,58120
2018/10/12,11:05:00,108.77,108.79,108.59,108.63,80914
2018/10/12,11:06:00,108.63,108.66,108.50,108.65,85545
2018/10/12,11:07:00,108.65,108.70,108.57,108.67,121619
2018/10/12,11:08:00,108.67,108.82,108.66,108.79,70031
2018/10/12,11:09:00,108.79,108.91,108.72,108.89,66741
2018/10/12,11:10:00,108.89,108.93,108.83,108.90,80367
2018/10/12,11:11:00,108.90,108.95,108.79,108.82,85971
2018/10/12,11:12:00,108.82,108.91,108.76,108.90,66853
2018/10/12,11:13:00,108.90,108.91,108.86,108.86,75085
2018/10/12,11:14:00,108.86,108.89,108.79,108.84,49746
2018/10/12,11:15:00,108.84,108.85,108.72,108.80,63435
2018/10/12,11:16:00,108.80,108.84,108.62,108.65,85755
2018/10/12,11:17:00,108.66,108.74,108.63,108.65,62087
2018/10/12,11:18:00,108.65,108.80,108.59,108.79,45292
2018/10/12,11:19:00,108.79,108.83,108.65,108.67,46895
2018/10/12,11:20:00,108.67,108.70,108.55,108.63,59933
2018/10/12,11:21:00,108.63,108.84,108.59,108.82,64568
2018/10/12,11:22:00,108.81,108.89,108.78,108.81,35228
2018/10/12,11:23:00,108.81,108.84,108.69,108.72,66126
2018/10/12,11:24:00,108.71,108.72,108.64,108.71,38814
2018/10/12,11:25:00,108.71,108.74,108.67,108.69,43478
2018/10/12,11:26:00,108.69,108.82,108.69,108.79,140035
2018/10/12,11:27:00,108.79,108.79,108.69,108.69,54945
2018/10/12,11:28:00,108.69,108.76,108.62,108.68,96612
2018/10/12,11:29:00,108.69,108.71,108.57,108.62,58711
2018/10/12,11:30:00,108.62,108.66,108.50,108.65,95986
2018/10/12,11:31:00,108.64,108.66,108.53,108.65,51682
2018/10/12,11:32:00,108.65,108.80,108.62,108.78,64374
2018/10/12,11:33:00,108.77,108.82,108.71,108.72,65684
2018/10/12,11:34:00,108.72,108.78,108.63,108.75,57860
2018/10/12,11:35:00,108.75,108.92,108.67,108.87,136290
2018/10/12,11:36:00,108.87,108.88,108.71,108.74,43886
2018/10/12,11:37:00,108.74,108.74,108.63,108.68,94721
2018/10/12,11:38:00,108.68,108.83,108.62,108.63,46320
2018/10/12,11:39:00,108.62,108.77,108.56,108.76,38415
2018/10/12,11:40:00,108.75,108.75,108.61,108.62,57122
2018/10/12,11:41:00,108.63,108.72,108.58,108.68,94271
2018/10/12,11:42:00,108.68,108.70,108.46,108.50,103091
2018/10/12,11:43:00,108.51,108.53,108.34,108.34,130890
2018/10/12,11:44:00,108.34,108.46,108.32,108.37,63918
2018/10/12,11:45:00,108.37,108.50,108.34,108.34,67748
2018/10/12,11:46:00,108.33,108.39,108.13,108.18,92296
2018/10/12,11:47:00,108.18,108.24,108.05,108.09,121067
2018/10/12,11:48:00,108.09,108.26,108.09,108.23,70918
2018/10/12,11:49:00,108.23,108.32,108.17,108.31,59838
2018/10/12,11:50:00,108.31,108.42,108.26,108.41,63580
2018/10/12,11:51:00,108.40,108.41,108.24,108.33,74485
2018/10/12,11:52:00,108.33,108.48,108.27,108.45,64162
2018/10/12,11:53:00,108.45,108.46,108.38,108.44,49570
2018/10/12,11:54:00,108.44,108.55,108.37,108.39,64519
2018/10/12,11:55:00,108.39,108.43,108.29,108.33,105228
2018/10/12,11:56:00,108.33,108.37,108.25,108.27,54286
2018/10/12,11:57:00,108.27,108.63,108.27,108.57,79007
2018/10/12,11:58:00,108.56,108.56,108.41,108.44,55313
2018/10/12,11:59:00,108.45,108.51,108.43,108.49,43849
2018/10/12,12:00:00,108.49,108.52,108.38,108.41,65971
2018/10/12,12:01:00,108.41,108.49,108.29,108.40,120530
2018/10/12,12:02:00,108.41,108.48,108.34,108.38,71973
2018/10/12,12:03:00,108.37,108.45,108.36,108.41,64168
2018/10/12,12:04:00,108.42,108.46,108.28,108.33,90429
2018/10/12,12:05:00,108.33,108.37,108.13,108.19,85066
2018/10/12,12:06:00,108.18,108.30,108.11,108.24,68452
2018/10/12,12:07:00,108.24,108.33,108.10,108.11,103792
2018/10/12,12:08:00,108.10,108.31,108.10,108.30,63981
2018/10/12,12:09:00,108.30,108.31,107.98,108.02,162061
2018/10/12,12:10:00,108.02,108.30,108.01,108.23,97557
2018/10/12,12:11:00,108.23,108.30,108.09,108.11,70736
2018/10/12,12:12:00,108.11,108.16,108.07,108.12,44491
2018/10/12,12:13:00,108.12,108.29,108.12,108.29,54064
2018/10/12,12:14:00,108.29,108.41,108.29,108.30,91710
2018/10/12,12:15:00,108.31,108.34,108.25,108.33,52754
2018/10/12,12:16:00,108.32,108.32,108.16,108.20,58280
2018/10/12,12:17:00,108.20,108.29,108.03,108.03,72126
2018/10/12,12:18:00,108.04,108.21,108.01,108.21,65310
2018/10/12,12:19:00,108.20,108.21,108.02,108.09,56798
2018/10/12,12:20:00,108.09,108.11,107.98,108.05,45831
2018/10/12,12:21:00,108.05,108.06,107.92,107.95,61694
2018/10/12,12:22:00,107.96,108.08,107.92,108.01,85247
2018/10/12,12:23:00,108.01,108.07,107.95,108.03,35476
2018/10/12,12:24:00,108.03,108.21,108.02,108.17,64780
2018/10/12,12:25:00,108.18,108.18,108.09,108.16,33110
2018/10/12,12:26:00,108.17,108.22,107.98,108.03,85577
2018/10/12,12:27:00,108.03,108.03,107.89,107.96,96692
2018/10/12,12:28:00,107.96,107.96,107.72,107.81,159067
2018/10/12,12:29:00,107.81,107.91,107.70,107.76,63774
2018/10/12,12:30:00,107.75,107.95,107.75,107.94,84577
2018/10/12,12:31:00,107.94,107.94,107.72,107.73,63507
2018/10/12,12:32:00,107.73,107.79,107.72,107.77,35244
2018/10/12,12:33:00,107.78,108.02,107.78,107.99,84962
2018/10/12,12:34:00,107.98,108.02,107.86,107.97,76645
2018/10/12,12:35:00,107.97,108.00,107.88,107.92,41484
2018/10/12,12:36:00,107.91,107.91,107.81,107.82,37803
2018/10/12,12:37:00,107.82,107.83,107.71,107.75,66368
2018/10/12,12:38:00,107.75,107.88,107.65,107.68,108512
2018/10/12,12:39:00,107.69,107.74,107.65,107.71,52207
2018/10/12,12:40:00,107.70,107.75,107.62,107.64,50901
2018/10/12,12:41:00,107.64,107.75,107.64,107.71,59020
2018/10/12,12:42:00,107.71,107.72,107.42,107.43,132593
2018/10/12,12:43:00,107.44,107.59,107.42,107.49,69025
2018/10/12,12:44:00,107.49,107.62,107.44,107.48,117496
2018/10/12,12:45:00,107.49,107.50,107.30,107.30,64567
2018/10/12,12:46:00,107.31,107.38,107.23,107.33,80887
2018/10/12,12:47:00,107.33,107.50,107.28,107.45,94184
2018/10/12,12:48:00,107.44,107.47,107.27,107.30,60881
2018/10/12,12:49:00,107.30,107.41,107.22,107.27,121529
2018/10/12,12:50:00,107.28,107.30,107.12,107.17,79574
2018/10/12,12:51:00,107.17,107.34,107.13,107.28,98458
2018/10/12,12:52:00,107.29,107.31,107.16,107.22,62218
2018/10/12,12:53:00,107.22,107.34,107.19,107.22,42970
2018/10/12,12:54:00,107.22,107.44,107.18,107.40,69830
2018/10/12,12:55:00,107.40,107.63,107.39,107.57,99506
2018/10/12,12:56:00,107.57,107.60,107.46,107.57,74101
2018/10/12,12:57:00,107.57,107.76,107.51,107.73,82024
2018/10/12,12:58:00,107.73,107.89,107.65,107.86,118305
2018/10/12,12:59:00,107.86,107.91,107.75,107.81,103735
2018/10/12,13:00:00,107.81,107.85,107.77,107.83,65233
2018/10/12,13:01:00,107.83,107.83,107.67,107.67,76415
2018/10/12,13:02:00,107.67,107.77,107.66,107.67,76137
2018/10/12,13:03:00,107.67,107.72,107.62,107.69,43392
2018/10/12,13:04:00,107.69,108.11,107.66,108.11,123593
2018/10/12,13:05:00,108.11,108.25,108.09,108.24,143530
2018/10/12,13:06:00,108.25,108.35,108.12,108.17,82333
2018/10/12,13:07:00,108.17,108.22,108.10,108.13,56981
2018/10/12,13:08:00,108.13,108.28,108.13,108.25,68211
2018/10/12,13:09:00,108.25,108.31,108.17,108.21,43517
2018/10/12,13:10:00,108.21,108.38,108.18,108.31,125992
2018/10/12,13:11:00,108.31,108.42,108.25,108.26,75491
2018/10/12,13:12:00,108.26,108.32,108.16,108.18,61354
2018/10/12,13:13:00,108.18,108.18,108.06,108.13,57962
2018/10/12,13:14:00,108.13,108.23,108.07,108.12,75925
2018/10/12,13:15:00,108.12,108.16,108.06,108.14,48112
2018/10/12,13:16:00,108.14,108.28,108.11,108.11,59943
2018/10/12,13:17:00,108.12,108.16,107.98,108.02,90884
2018/10/12,13:18:00,108.03,108.05,107.97,108.01,34331
2018/10/12,13:19:00,108.01,108.02,107.91,108.00,39879
2018/10/12,13:20:00,108.00,108.06,107.95,108.06,27310
2018/10/12,13:21:00,108.06,108.27,108.04,108.24,42386
2018/10/12,13:22:00,108.24,108.30,108.11,108.20,33988
2018/10/12,13:23:00,108.21,108.26,108.05,108.07,43710
2018/10/12,13:24:00,108.07,108.22,108.02,108.12,81781
2018/10/12,13:25:00,108.12,108.26,108.12,108.26,38121
2018/10/12,13:26:00,108.26,108.30,108.18,108.27,39556
2018/10/12,13:27:00,108.28,108.31,108.07,108.26,91487
2018/10/12,13:28:00,108.26,108.27,108.08,108.09,60064
2018/10/12,13:29:00,108.09,108.09,107.97,108.01,49804
2018/10/12,13:30:00,108.00,108.05,107.97,108.01,37201
2018/10/12,13:31:00,108.03,108.03,107.85,107.89,51536
2018/10/12,13:32:00,107.89,107.95,107.85,107.93,38645
2018/10/12,13:33:00,107.91,107.97,107.85,107.94,37049
2018/10/12,13:34:00,107.92,107.98,107.88,107.90,35286
2018/10/12,13:35:00,107.90,107.95,107.82,107.91,43394
2018/10/12,13:36:00,107.91,107.91,107.72,107.77,45249
2018/10/12,13:37:00,107.75,107.75,107.64,107.67,56737
2018/10/12,13:38:00,107.67,107.68,107.52,107.65,87342
2018/10/12,13:39:00,107.65,107.77,107.63,107.75,67463
2018/10/12,13:40:00,107.76,107.88,107.72,107.88,52080
2018/10/12,13:41:00,107.85,108.04,107.84,108.04,82845
2018/10/12,13:42:00,108.04,108.04,107.94,107.97,30177
2018/10/12,13:43:00,107.97,108.04,107.80,107.85,64743
2018/10/12,13:44:00,107.85,107.88,107.66,107.78,69954
2018/10/12,13:45:00,107.81,108.06,107.81,108.04,71135
2018/10/12,13:46:00,108.04,108.08,108.00,108.06,33816
2018/10/12,13:47:00,108.06,108.25,107.94,108.21,83246
2018/10/12,13:48:00,108.21,108.29,108.15,108.16,77770
2018/10/12,13:49:00,108.15,108.26,108.15,108.18,38234
2018/10/12,13:50:00,108.18,108.27,108.18,108.22,45455
2018/10/12,13:51:00,108.22,108.27,108.07,108.11,44366
2018/10/12,13:52:00,108.11,108.15,108.05,108.13,37813
2018/10/12,13:53:00,108.13,108.23,108.07,108.08,33405
2018/10/12,13:54:00,108.08,108.08,107.84,107.86,48918
2018/10/12,13:55:00,107.86,108.13,107.86,108.09,71302
2018/10/12,13:56:00,108.10,108.12,107.93,107.94,59349
2018/10/12,13:57:00,107.92,108.08,107.86,108.08,51276
2018/10/12,13:58:00,108.09,108.16,108.02,108.03,38650
2018/10/12,13:59:00,108.05,108.23,108.02,108.04,49450
2018/10/12,14:00:00,108.04,108.13,107.94,108.01,48674
2018/10/12,14:01:00,108.01,108.08,107.79,107.85,60023
2018/10/12,14:02:00,107.84,107.92,107.82,107.87,31457
2018/10/12,14:03:00,107.87,107.87,107.58,107.68,74209
2018/10/12,14:04:00,107.68,107.78,107.63,107.75,55782
2018/10/12,14:05:00,107.75,107.76,107.62,107.72,51693
2018/10/12,14:06:00,107.72,107.88,107.66,107.88,98970
2018/10/12,14:07:00,107.88,107.90,107.78,107.81,43207
2018/10/12,14:08:00,107.84,107.84,107.68,107.71,40122
2018/10/12,14:09:00,107.70,107.70,107.58,107.68,84857
2018/10/12,14:10:00,107.69,107.77,107.56,107.74,62381
2018/10/12,14:11:00,107.73,107.73,107.38,107.47,140897
2018/10/12,14:12:00,107.47,107.57,107.38,107.56,65785
2018/10/12,14:13:00,107.56,107.59,107.42,107.52,58962
2018/10/12,14:14:00,107.53,107.59,107.42,107.44,51203
2018/10/12,14:15:00,107.44,107.50,107.28,107.32,70429
2018/10/12,14:16:00,107.32,107.53,107.30,107.49,68871
2018/10/12,14:17:00,107.49,107.54,107.43,107.49,36247
2018/10/12,14:18:00,107.49,107.68,107.42,107.58,80108
2018/10/12,14:19:00,107.60,107.85,107.56,107.82,92145
2018/10/12,14:20:00,107.83,107.85,107.71,107.80,61925
2018/10/12,14:21:00,107.80,107.93,107.75,107.77,110551
2018/10/12,14:22:00,107.76,107.77,107.67,107.71,47119
2018/10/12,14:23:00,107.71,107.76,107.60,107.66,43420
2018/10/12,14:24:00,107.66,107.78,107.59,107.73,57643
2018/10/12,14:25:00,107.74,107.83,107.67,107.76,52825
2018/10/12,14:26:00,107.76,107.83,107.64,107.75,69483
2018/10/12,14:27:00,107.74,107.84,107.73,107.77,42456
2018/10/12,14:28:00,107.77,107.83,107.71,107.81,42607
2018/10/12,14:29:00,107.81,107.96,107.80,107.93,102809
2018/10/12,14:30:00,107.93,108.28,107.86,108.24,172474
2018/10/12,14:31:00,108.24,108.28,108.01,108.10,139112
2018/10/12,14:32:00,108.10,108.10,107.93,107.94,81568
2018/10/12,14:33:00,107.94,107.98,107.86,107.95,61533
2018/10/12,14:34:00,107.95,107.96,107.90,107.94,81824
2018/10/12,14:35:00,107.94,107.97,107.90,107.93,56923
2018/10/12,14:36:00,107.94,108.02,107.91,108.02,44327
2018/10/12,14:37:00,108.02,108.07,107.97,108.03,53742
2018/10/12,14:38:00,108.01,108.07,107.95,107.98,44703
2018/10/12,14:39:00,107.97,108.06,107.94,108.05,42175
2018/10/12,14:40:00,108.04,108.13,107.96,108.01,41265
2018/10/12,14:41:00,108.01,108.13,107.96,107.97,57090
2018/10/12,14:42:00,107.97,108.00,107.85,107.94,53449
2018/10/12,14:43:00,107.94,107.98,107.84,107.90,41063
2018/10/12,14:44:00,107.90,107.92,107.81,107.82,31657
2018/10/12,14:45:00,107.82,107.92,107.79,107.92,36259
2018/10/12,14:46:00,107.92,108.06,107.83,107.94,110706
2018/10/12,14:47:00,107.94,107.94,107.88,107.93,39791
2018/10/12,14:48:00,107.93,108.02,107.92,108.01,47358
2018/10/12,14:49:00,108.02,108.07,107.91,108.07,50326
2018/10/12,14:50:00,108.07,108.09,107.98,107.99,40387
2018/10/12,14:51:00,107.99,108.21,107.95,108.17,80549
2018/10/12,14:52:00,108.16,108.30,108.16,108.24,90496
2018/10/12,14:53:00,108.24,108.27,108.08,108.14,57742
2018/10/12,14:54:00,108.14,108.25,108.11,108.23,93171
2018/10/12,14:55:00,108.22,108.63,108.22,108.58,153070
2018/10/12,14:56:00,108.59,108.71,108.49,108.67,121440
2018/10/12,14:57:00,108.66,108.72,108.55,108.62,76580
2018/10/12,14:58:00,108.61,108.67,108.58,108.64,50314
2018/10/12,14:59:00,108.64,108.67,108.49,108.53,54323
2018/10/12,15:00:00,108.53,108.53,108.34,108.48,78802
2018/10/12,15:01:00,108.47,108.61,108.42,108.57,97133
2018/10/12,15:02:00,108.58,108.58,108.35,108.36,81141
2018/10/12,15:03:00,108.36,108.41,108.27,108.30,61637
2018/10/12,15:04:00,108.31,108.43,108.28,108.31,71630
2018/10/12,15:05:00,108.31,108.53,108.31,108.46,100479
2018/10/12,15:06:00,108.46,108.58,108.46,108.47,85222
2018/10/12,15:07:00,108.47,108.50,108.38,108.44,40142
2018/10/12,15:08:00,108.44,108.55,108.44,108.54,58189
2018/10/12,15:09:00,108.55,108.87,108.54,108.83,153891
2018/10/12,15:10:00,108.83,108.88,108.79,108.81,87976
2018/10/12,15:11:00,108.82,108.99,108.81,108.85,112550
2018/10/12,15:12:00,108.85,108.95,108.79,108.94,77835
2018/10/12,15:13:00,108.94,108.96,108.68,108.74,98176
2018/10/12,15:14:00,108.72,108.82,108.66,108.76,70882
2018/10/12,15:15:00,108.77,108.95,108.77,108.88,76852
2018/10/12,15:16:00,108.87,108.87,108.76,108.78,55966
2018/10/12,15:17:00,108.78,108.90,108.77,108.86,72418
2018/10/12,15:18:00,108.86,108.90,108.72,108.77,80899
2018/10/12,15:19:00,108.76,108.86,108.75,108.81,54174
2018/10/12,15:20:00,108.81,108.82,108.74,108.82,45208
2018/10/12,15:21:00,108.82,108.98,108.82,108.87,98203
2018/10/12,15:22:00,108.87,108.95,108.84,108.93,67742
2018/10/12,15:23:00,108.93,108.95,108.84,108.91,69483
2018/10/12,15:24:00,108.92,108.95,108.82,108.93,83443
2018/10/12,15:25:00,108.93,109.03,108.90,109.03,110324
2018/10/12,15:26:00,109.04,109.19,109.03,109.18,122686
2018/10/12,15:27:00,109.18,109.25,109.13,109.17,140906
2018/10/12,15:28:00,109.17,109.20,109.07,109.08,80624
2018/10/12,15:29:00,109.08,109.15,109.05,109.11,86940
2018/10/12,15:30:00,109.11,109.28,109.08,109.19,129155
2018/10/12,15:31:00,109.19,109.20,109.03,109.13,125823
2018/10/12,15:32:00,109.12,109.15,109.01,109.10,112031
2018/10/12,15:33:00,109.10,109.27,109.10,109.26,132841
2018/10/12,15:34:00,109.26,109.30,109.17,109.27,104472
2018/10/12,15:35:00,109.26,109.29,109.20,109.24,132129
2018/10/12,15:36:00,109.24,109.26,109.11,109.15,149992
2018/10/12,15:37:00,109.15,109.17,109.00,109.07,132701
2018/10/12,15:38:00,109.07,109.09,108.98,109.09,121722
2018/10/12,15:39:00,109.08,109.10,109.01,109.08,89379
2018/10/12,15:40:00,109.08,109.13,109.04,109.12,97191
2018/10/12,15:41:00,109.12,109.27,109.11,109.24,125241
2018/10/12,15:42:00,109.24,109.27,109.16,109.20,110036
2018/10/12,15:43:00,109.20,109.39,109.19,109.36,165707
2018/10/12,15:44:00,109.37,109.39,109.23,109.35,122281
2018/10/12,15:45:00,109.35,109.46,109.30,109.45,280295
2018/10/12,15:46:00,109.44,109.58,109.44,109.51,180362
2018/10/12,15:47:00,109.52,109.52,109.30,109.37,253351
2018/10/12,15:48:00,109.37,109.48,109.32,109.47,284372
2018/10/12,15:49:00,109.47,109.65,109.46,109.62,251901
2018/10/12,15:50:00,109.62,109.66,109.57,109.59,176200
2018/10/12,15:51:00,109.59,109.89,109.59,109.74,438954
2018/10/12,15:52:00,109.75,109.95,109.74,109.87,316042
2018/10/12,15:53:00,109.87,109.92,109.68,109.72,286909
2018/10/12,15:54:00,109.72,109.74,109.61,109.63,287477
2018/10/12,15:55:00,109.63,109.77,109.63,109.76,269615
2018/10/12,15:56:00,109.75,109.93,109.66,109.93,320135
2018/10/12,15:57:00,109.93,110.00,109.77,109.97,433085
2018/10/12,15:58:00,109.97,110.01,109.92,109.97,388832
2018/10/12,15:59:00,109.97,109.98,109.72,109.81,489641
2018/10/12,16:00:00,109.84,109.84,109.49,109.57,994651
2018/10/15,09:31:00,108.91,108.95,108.61,108.79,204483
2018/10/15,09:32:00,108.78,109.13,108.78,109.12,173705
2018/10/15,09:33:00,109.12,109.21,108.69,108.69,137793
2018/10/15,09:34:00,108.72,108.85,108.60,108.75,99471
2018/10/15,09:35:00,108.75,108.82,108.43,108.48,152263
2018/10/15,09:36:00,108.48,108.64,108.37,108.53,171703
2018/10/15,09:37:00,108.53,108.54,108.29,108.33,106411
2018/10/15,09:38:00,108.33,108.41,107.71,107.89,270521
2018/10/15,09:39:00,107.89,108.14,107.88,108.05,175114
2018/10/15,09:40:00,108.05,108.19,107.76,107.79,161015
2018/10/15,09:41:00,107.79,108.00,107.77,107.89,109800
2018/10/15,09:42:00,107.88,108.20,107.83,108.20,125971
2018/10/15,09:43:00,108.20,108.35,108.00,108.35,128637
2018/10/15,09:44:00,108.35,108.35,108.24,108.27,86831
2018/10/15,09:45:00,108.27,108.27,108.04,108.22,93265
2018/10/15,09:46:00,108.23,108.37,108.21,108.26,119191
2018/10/15,09:47:00,108.26,108.52,108.25,108.48,109013
2018/10/15,09:48:00,108.46,108.52,108.38,108.48,71048
2018/10/15,09:49:00,108.48,108.48,108.28,108.44,75604
2018/10/15,09:50:00,108.44,108.49,108.15,108.25,101270
2018/10/15,09:51:00,108.25,108.32,108.06,108.10,153664
2018/10/15,09:52:00,108.10,108.35,108.06,108.31,60898
2018/10/15,09:53:00,108.31,108.34,108.21,108.24,98460
2018/10/15,09:54:00,108.24,108.24,108.04,108.16,61977
2018/10/15,09:55:00,108.14,108.24,107.99,108.11,110389
2018/10/15,09:56:00,108.12,108.19,107.99,108.07,120280
2018/10/15,09:57:00,108.07,108.29,107.95,108.29,168801
2018/10/15,09:58:00,108.29,108.46,108.27,108.36,116717
2018/10/15,09:59:00,108.37,108.46,108.30,108.35,65062
2018/10/15,10:00:00,108.34,108.34,108.24,108.25,55149
2018/10/15,10:01:00,108.25,108.29,108.08,108.12,108316
2018/10/15,10:02:00,108.12,108.16,108.06,108.09,62425
2018/10/15,10:03:00,108.09,108.20,107.82,107.88,116138
2018/10/15,10:04:00,107.89,107.95,107.83,107.87,125056
2018/10/15,10:05:00,107.87,107.87,107.55,107.65,201692
2018/10/15,10:06:00,107.65,107.86,107.59,107.62,145918
2018/10/15,10:07:00,107.62,107.70,107.42,107.48,150550
2018/10/15,10:08:00,107.48,107.60,107.45,107.50,108726
2018/10/15,10:09:00,107.52,107.57,107.47,107.56,92950
2018/10/15,10:10:00,107.55,107.62,107.44,107.48,117213
2018/10/15,10:11:00,107.48,107.59,107.43,107.49,143044
2018/10/15,10:12:00,107.49,107.55,107.43,107.52,170056
2018/10/15,10:13:00,107.53,107.56,107.35,107.39,164565
2018/10/15,10:14:00,107.39,107.51,107.27,107.27,108233
2018/10/15,10:15:00,107.27,107.43,107.07,107.10,246864
2018/10/15,10:16:00,107.11,107.35,107.11,107.33,128473
2018/10/15,10:17:00,107.33,107.33,107.14,107.24,82075
2018/10/15,10:18:00,107.23,107.37,107.20,107.33,307571
2018/10/15,10:19:00,107.35,107.37,107.16,107.19,69375
2018/10/15,10:20:00,107.18,107.18,106.96,107.05,185331
2018/10/15,10:21:00,107.05,107.21,107.04,107.04,126917
2018/10/15,10:22:00,107.03,107.10,107.03,107.04,107445
2018/10/15,10:23:00,107.04,107.09,107.03,107.07,121678
2018/10/15,10:24:00,107.08,107.19,106.95,107.09,122180
2018/10/15,10:25:00,107.08,107.33,107.02,107.30,110097
2018/10/15,10:26:00,107.30,107.46,107.28,107.38,96616
2018/10/15,10:27:00,107.39,107.50,107.36,107.50,66016
2018/10/15,10:28:00,107.51,107.57,107.42,107.51,85906
2018/10/15,10:29:00,107.50,107.53,107.44,107.47,74066
2018/10/15,10:30:00,107.47,107.55,107.35,107.36,54645
2018/10/15,10:31:00,107.36,107.37,107.28,107.36,70852
2018/10/15,10:32:00,107.35,107.52,107.34,107.42,57596
2018/10/15,10:33:00,107.42,107.47,107.34,107.40,52223
2018/10/15,10:34:00,107.39,107.66,107.39,107.59,89424
2018/10/15,10:35:00,107.59,107.76,107.59,107.68,68992
2018/10/15,10:36:00,107.67,107.76,107.66,107.74,77955
2018/10/15,10:37:00,107.74,107.79,107.65,107.77,91345
2018/10/15,10:38:00,107.78,107.79,107.65,107.74,61470
2018/10/15,10:39:00,107.74,107.78,107.62,107.74,69218
2018/10/15,10:40:00,107.74,107.83,107.69,107.81,57407
2018/10/15,10:41:00,107.82,107.91,107.77,107.82,46125
2018/10/15,10:42:00,107.82,107.88,107.67,107.73,49268
2018/10/15,10:43:00,107.73,107.82,107.66,107.72,53502
2018/10/15,10:44:00,107.73,107.80,107.57,107.64,69503
2018/10/15,10:45:00,107.64,107.74,107.63,107.71,57468
2018/10/15,10:46:00,107.71,107.79,107.62,107.62,56152
2018/10/15,10:47:00,107.61,107.66,107.53,107.66,52155
2018/10/15,10:48:00,107.66,107.79,107.61,107.64,61235
2018/10/15,10:49:00,107.64,107.66,107.52,107.58,75170
2018/10/15,10:50:00,107.58,107.71,107.57,107.63,68878
2018/10/15,10:51:00,107.64,107.67,107.54,107.62,80168
2018/10/15,10:52:00,107.62,107.78,107.58,107.73,43216
2018/10/15,10:53:00,107.73,107.89,107.73,107.84,86831
2018/10/15,10:54:00,107.84,107.97,107.82,107.84,58433
2018/10/15,10:55:00,107.83,107.98,107.81,107.97,123348
2018/10/15,10:56:00,107.98,108.12,107.97,108.01,69830
2018/10/15,10:57:00,108.01,108.12,108.01,108.06,59320
2018/10/15,10:58:00,108.07,108.09,108.04,108.08,26207
2018/10/15,10:59:00,108.08,108.14,108.05,108.13,41355
2018/10/15,11:00:00,108.14,108.23,108.13,108.19,42502
2018/10/15,11:01:00,108.19,108.35,108.19,108.29,103263
2018/10/15,11:02:00,108.29,108.35,108.21,108.30,51946
2018/10/15,11:03:00,108.29,108.31,108.20,108.30,43149
2018/10/15,11:04:00,108.29,108.30,108.13,108.18,62573
2018/10/15,11:05:00,108.18,108.32,108.15,108.27,52912
2018/10/15,11:06:00,108.27,108.49,108.27,108.46,92105
2018/10/15,11:07:00,108.47,108.68,108.47,108.65,142392
2018/10/15,11:08:00,108.65,108.75,108.64,108.66,94544
2018/10/15,11:09:00,108.66,108.77,108.65,108.75,87479
2018/10/15,11:10:00,108.74,108.80,108.68,108.75,68697
2018/10/15,11:11:00,108.75,108.78,108.71,108.72,85665
2018/10/15,11:12:00,108.72,108.82,108.72,108.82,56482
2018/10/15,11:13:00,108.81,108.88,108.79,108.88,197833
2018/10/15,11:14:00,108.87,108.97,108.87,108.95,72523
2018/10/15,11:15:00,108.96,108.98,108.92,108.97,87104
2018/10/15,11:16:00,108.97,109.05,108.96,109.00,126414
2018/10/15,11:17:00,109.00,109.02,108.98,108.99,87305
2018/10/15,11:18:00,108.99,109.03,108.93,108.96,169283
2018/10/15,11:19:00,108.96,109.02,108.92,108.93,109045
2018/10/15,11:20:00,108.93,109.04,108.93,109.00,117631
2018/10/15,11:21:00,109.00,109.11,109.00,109.02,76898
2018/10/15,11:22:00,109.03,109.11,109.03,109.10,49761
2018/10/15,11:23:00,109.11,109.16,109.09,109.14,79683
2018/10/15,11:24:00,109.15,109.15,108.96,109.04,96088
2018/10/15,11:25:00,109.04,109.10,109.00,109.10,57332
2018/10/15,11:26:00,109.10,109.12,108.91,109.04,95449
2018/10/15,11:27:00,109.04,109.37,109.04,109.33,104205
2018/10/15,11:28:00,109.33,109.40,109.24,109.38,82962
2018/10/15,11:29:00,109.38,109.46,109.33,109.44,61092
2018/10/15,11:30:00,109.44,109.48,109.35,109.40,52210
2018/10/15,11:31:00,109.41,109.45,109.36,109.40,62395
2018/10/15,11:32:00,109.39,109.39,109.29,109.35,43716
2018/10/15,11:33:00,109.35,109.35,109.24,109.28,46824
2018/10/15,11:34:00,109.27,109.30,109.18,109.22,59799
2018/10/15,11:35:00,109.22,109.23,109.09,109.16,65358
2018/10/15,11:36:00,109.16,109.18,109.08,109.14,40957
2018/10/15,11:37:00,109.14,109.16,109.07,109.15,28296
2018/10/15,11:38:00,109.15,109.30,109.15,109.20,47754
2018/10/15,11:39:00,109.21,109.21,109.15,109.16,38197
2018/10/15,11:40:00,109.16,109.28,109.15,109.16,65499
2018/10/15,11:41:00,109.17,109.30,109.16,109.19,41733
2018/10/15,11:42:00,109.17,109.19,109.12,109.14,36268
2018/10/15,11:43:00,109.14,109.14,109.02,109.05,49628
2018/10/15,11:44:00,109.07,109.09,108.98,109.07,60724
2018/10/15,11:45:00,109.07,109.08,109.00,109.08,34866
2018/10/15,11:46:00,109.08,109.09,108.99,109.01,36711
2018/10/15,11:47:00,109.00,109.09,108.94,108.97,57227
2018/10/15,11:48:00,108.98,108.98,108.85,108.87,47651
2018/10/15,11:49:00,108.87,108.94,108.87,108.87,26699
2018/10/15,11:50:00,108.87,108.92,108.87,108.90,29859
2018/10/15,11:51:00,108.90,108.96,108.89,108.93,28340
2018/10/15,11:52:00,108.93,108.94,108.81,108.83,37771
2018/10/15,11:53:00,108.82,108.82,108.54,108.64,167184
2018/10/15,11:54:00,108.65,108.67,108.55,108.62,72824
2018/10/15,11:55:00,108.61,108.63,108.45,108.45,74968
2018/10/15,11:56:00,108.45,108.65,108.45,108.52,64325
2018/10/15,11:57:00,108.53,108.63,108.45,108.45,88320
2018/10/15,11:58:00,108.46,108.58,108.35,108.37,91728
2018/10/15,11:59:00,108.37,108.41,108.33,108.35,84776
2018/10/15,12:00:00,108.35,108.36,108.26,108.31,115035
2018/10/15,12:01:00,108.31,108.31,108.14,108.24,70762
2018/10/15,12:02:00,108.24,108.26,108.16,108.19,69016
2018/10/15,12:03:00,108.19,108.38,108.13,108.27,108733
2018/10/15,12:04:00,108.28,108.30,108.21,108.24,73504
2018/10/15,12:05:00,108.23,108.43,108.18,108.40,51193
2018/10/15,12:06:00,108.41,108.51,108.40,108.48,39476
2018/10/15,12:07:00,108.48,108.48,108.34,108.41,48925
2018/10/15,12:08:00,108.41,108.45,108.36,108.40,30355
2018/10/15,12:09:00,108.40,108.40,108.32,108.33,34508
2018/10/15,12:10:00,108.33,108.35,108.14,108.20,53420
2018/10/15,12:11:00,108.19,108.21,108.13,108.20,67376
2018/10/15,12:12:00,108.20,108.20,108.04,108.09,50403
2018/10/15,12:13:00,108.09,108.14,108.05,108.10,43730
2018/10/15,12:14:00,108.10,108.10,107.97,108.02,128681
2018/10/15,12:15:00,108.02,108.13,107.98,108.10,52969
2018/10/15,12:16:00,108.10,108.21,108.02,108.17,64675
2018/10/15,12:17:00,108.17,108.23,108.13,108.16,47732
2018/10/15,12:18:00,108.16,108.25,108.13,108.22,54425
2018/10/15,12:19:00,108.22,108.27,108.15,108.20,57690
2018/10/15,12:20:00,108.19,108.32,108.19,108.28,51806
2018/10/15,12:21:00,108.29,108.31,108.17,108.20,40420
2018/10/15,12:22:00,108.20,108.26,108.17,108.19,41319
2018/10/15,12:23:00,108.19,108.28,108.18,108.23,81466
2018/10/15,12:24:00,108.23,108.41,108.23,108.33,61690
2018/10/15,12:25:00,108.34,108.38,108.31,108.32,46784
2018/10/15,12:26:00,108.32,108.36,108.24,108.29,51893
2018/10/15,12:27:00,108.29,108.29,108.23,108.29,25641
2018/10/15,12:28:00,108.30,108.41,108.27,108.41,49403
2018/10/15,12:29:00,108.42,108.42,108.35,108.39,35759
2018/10/15,12:30:00,108.39,108.42,108.34,108.42,19839
2018/10/15,12:31:00,108.42,108.46,108.41,108.44,27371
2018/10/15,12:32:00,108.44,108.49,108.39,108.39,27877
2018/10/15,12:33:00,108.40,108.54,108.37,108.45,60979
2018/10/15,12:34:00,108.46,108.58,108.46,108.50,51808
2018/10/15,12:35:00,108.50,108.70,108.49,108.63,63860
2018/10/15,12:36:00,108.65,108.75,108.64,108.75,42540
2018/10/15,12:37:00,108.74,108.78,108.70,108.71,52861
2018/10/15,12:38:00,108.71,108.73,108.67,108.70,33274
2018/10/15,12:39:00,108.71,108.77,108.69,108.69,26071
2018/10/15,12:40:00,108.69,108.75,108.68,108.71,24079
2018/10/15,12:41:00,108.71,108.74,108.66,108.66,21930
2018/10/15,12:42:00,108.66,108.66,108.59,108.62,36137
2018/10/15,12:43:00,108.62,108.68,108.62,108.65,23462
2018/10/15,12:44:00,108.65,108.69,108.63,108.64,20981
2018/10/15,12:45:00,108.64,108.69,108.64,108.66,20815
2018/10/15,12:46:00,108.67,108.74,108.67,108.72,31841
2018/10/15,12:47:00,108.72,108.77,108.53,108.55,51614
2018/10/15,12:48:00,108.55,108.64,108.55,108.61,26419
2018/10/15,12:49:00,108.62,108.72,108.56,108.72,41050
2018/10/15,12:50:00,108.71,108.79,108.69,108.74,34632
2018/10/15,12:51:00,108.74,108.78,108.72,108.77,16340
2018/10/15,12:52:00,108.77,108.83,108.72,108.73,39586
2018/10/15,12:53:00,108.73,108.91,108.73,108.79,96646
2018/10/15,12:54:00,108.78,108.79,108.71,108.72,23261
2018/10/15,12:55:00,108.72,108.76,108.70,108.74,23068
2018/10/15,12:56:00,108.73,108.78,108.72,108.76,27870
2018/10/15,12:57:00,108.76,108.82,108.76,108.80,27201
2018/10/15,12:58:00,108.81,108.85,108.69,108.70,38709
2018/10/15,12:59:00,108.70,108.80,108.69,108.77,24681
2018/10/15,13:00:00,108.77,108.79,108.71,108.76,17978
2018/10/15,13:01:00,108.77,108.85,108.77,108.79,19758
2018/10/15,13:02:00,108.78,108.79,108.69,108.78,20472
2018/10/15,13:03:00,108.78,108.79,108.72,108.75,21488
2018/10/15,13:04:00,108.75,108.80,108.74,108.79,21392
2018/10/15,13:05:00,108.79,108.91,108.78,108.86,53516
2018/10/15,13:06:00,108.86,108.90,108.84,108.86,23076
2018/10/15,13:07:00,108.86,108.93,108.85,108.92,38815
2018/10/15,13:08:00,108.92,108.94,108.87,108.90,33266
2018/10/15,13:09:00,108.91,108.93,108.89,108.90,16329
2018/10/15,13:10:00,108.90,108.91,108.80,108.81,19911
2018/10/15,13:11:00,108.82,108.87,108.82,108.83,27396
2018/10/15,13:12:00,108.83,108.88,108.77,108.78,25514
2018/10/15,13:13:00,108.78,108.83,108.77,108.83,37110
2018/10/15,13:14:00,108.82,108.82,108.74,108.75,20966
2018/10/15,13:15:00,108.75,108.82,108.74,108.76,19924
2018/10/15,13:16:00,108.75,108.78,108.71,108.78,30711
2018/10/15,13:17:00,108.77,108.81,108.74,108.77,29608
2018/10/15,13:18:00,108.77,108.81,108.73,108.81,27406
2018/10/15,13:19:00,108.81,108.82,108.67,108.68,33500
2018/10/15,13:20:00,108.68,108.73,108.63,108.64,19855
2018/10/15,13:21:00,108.64,108.66,108.53,108.57,44118
2018/10/15,13:22:00,108.58,108.59,108.53,108.54,26921
2018/10/15,13:23:00,108.54,108.57,108.47,108.51,27431
2018/10/15,13:24:00,108.51,108.56,108.51,108.52,21582
2018/10/15,13:25:00,108.52,108.55,108.46,108.47,19685
2018/10/15,13:26:00,108.48,108.53,108.47,108.48,24362
2018/10/15,13:27:00,108.48,108.52,108.48,108.50,10271
2018/10/15,13:28:00,108.49,108.50,108.32,108.45,116575
2018/10/15,13:29:00,108.45,108.49,108.43,108.47,20994
2018/10/15,13:30:00,108.47,108.48,108.44,108.47,23838
2018/10/15,13:31:00,108.47,108.49,108.40,108.49,65142
2018/10/15,13:32:00,108.49,108.64,108.49,108.61,47467
2018/10/15,13:33:00,108.61,108.70,108.60,108.70,34482
2018/10/15,13:34:00,108.70,108.76,108.70,108.75,42070
2018/10/15,13:35:00,108.76,108.89,108.75,108.85,42883
2018/10/15,13:36:00,108.85,108.90,108.83,108.88,31360
2018/10/15,13:37:00,108.88,108.88,108.85,108.86,19449
2018/10/15,13:38:00,108.85,108.87,108.76,108.77,59335
2018/10/15,13:39:00,108.77,108.83,108.77,108.80,39618
2018/10/15,13:40:00,108.80,108.82,108.77,108.80,34423
2018/10/15,13:41:00,108.80,108.85,108.78,108.84,46306
2018/10/15,13:42:00,108.84,108.93,108.84,108.89,60836
2018/10/15,13:43:00,108.90,109.08,108.88,109.03,74172
2018/10/15,13:44:00,109.03,109.04,108.87,108.91,43860
2018/10/15,13:45:00,108.91,108.97,108.85,108.88,51344
2018/10/15,13:46:00,108.88,109.04,108.88,108.97,26996
2018/10/15,13:47:00,108.97,108.99,108.86,108.92,32143
2018/10/15,13:48:00,108.92,108.96,108.89,108.91,17344
2018/10/15,13:49:00,108.91,108.97,108.89,108.96,16944
2018/10/15,13:50:00,108.97,109.16,108.96,109.15,38391
2018/10/15,13:51:00,109.16,109.17,108.98,108.98,72265
2018/10/15,13:52:00,108.99,109.07,108.97,108.98,37107
2018/10/15,13:53:00,108.98,109.08,108.97,109.05,25120
2018/10/15,13:54:00,109.05,109.11,108.90,108.91,40943
2018/10/15,13:55:00,108.93,109.01,108.91,109.01,19711
2018/10/15,13:56:00,109.03,109.03,108.83,108.89,30474
2018/10/15,13:57:00,108.89,108.92,108.87,108.90,13503
2018/10/15,13:58:00,108.90,108.98,108.90,108.95,31943
2018/10/15,13:59:00,108.95,108.98,108.83,108.84,40260
2018/10/15,14:00:00,108.84,108.88,108.83,108.84,18139
2018/10/15,14:01:00,108.85,108.90,108.73,108.76,57339
2018/10/15,14:02:00,108.76,108.78,108.71,108.73,16516
2018/10/15,14:03:00,108.73,108.75,108.56,108.60,59133
2018/10/15,14:04:00,108.60,108.68,108.60,108.67,15970
2018/10/15,14:05:00,108.67,108.85,108.67,108.81,58916
2018/10/15,14:06:00,108.81,108.83,108.73,108.74,26323
2018/10/15,14:07:00,108.74,108.75,108.64,108.72,46662
2018/10/15,14:08:00,108.72,108.80,108.69,108.72,37442
2018/10/15,14:09:00,108.73,108.78,108.67,108.67,33000
2018/10/15,14:10:00,108.67,108.72,108.62,108.72,29160
2018/10/15,14:11:00,108.73,108.75,108.54,108.55,47102
2018/10/15,14:12:00,108.55,108.56,108.46,108.54,37643
2018/10/15,14:13:00,108.54,108.62,108.54,108.54,23542
2018/10/15,14:14:00,108.54,108.57,108.43,108.47,43672
2018/10/15,14:15:00,108.49,108.50,108.33,108.39,48575
2018/10/15,14:16:00,108.39,108.47,108.37,108.47,30640
2018/10/15,14:17:00,108.46,108.46,108.38,108.40,27647
2018/10/15,14:18:00,108.40,108.45,108.39,108.41,34708
2018/10/15,14:19:00,108.41,108.43,108.34,108.36,30056
2018/10/15,14:20:00,108.37,108.38,108.29,108.35,31462
2018/10/15,14:21:00,108.34,108.50,108.34,108.48,38166
2018/10/15,14:22:00,108.49,108.52,108.47,108.50,17832
2018/10/15,14:23:00,108.50,108.50,108.40,108.43,41319
2018/10/15,14:24:00,108.43,108.49,108.40,108.49,23045
2018/10/15,14:25:00,108.49,108.54,108.36,108.46,79612
2018/10/15,14:26:00,108.46,108.50,108.40,108.43,38416
2018/10/15,14:27:00,108.43,108.45,108.19,108.24,62374
2018/10/15,14:28:00,108.24,108.31,108.23,108.24,44960
2018/10/15,14:29:00,108.24,108.27,108.11,108.25,63493
2018/10/15,14:30:00,108.25,108.25,108.15,108.19,23587
2018/10/15,14:31:00,108.19,108.19,108.08,108.14,55093
2018/10/15,14:32:00,108.14,108.20,108.12,108.15,42290
2018/10/15,14:33:00,108.14,108.27,108.11,108.26,42748
2018/10/15,14:34:00,108.26,108.27,108.15,108.15,57444
2018/10/15,14:35:00,108.15,108.25,108.14,108.19,36575
2018/10/15,14:36:00,108.19,108.25,108.09,108.22,56305
2018/10/15,14:37:00,108.22,108.31,108.19,108.27,53767
2018/10/15,14:38:00,108.26,108.33,108.24,108.33,58559
2018/10/15,14:39:00,108.33,108.41,108.31,108.36,34967
2018/10/15,14:40:00,108.36,108.37,108.29,108.32,22393
2018/10/15,14:41:00,108.32,108.50,108.32,108.47,43888
2018/10/15,14:42:00,108.48,108.56,108.44,108.50,57450
2018/10/15,14:43:00,108.50,108.52,108.44,108.51,46408
2018/10/15,14:44:00,108.52,108.66,108.50,108.58,99880
2018/10/15,14:45:00,108.58,108.74,108.58,108.72,52119
2018/10/15,14:46:00,108.72,108.72,108.59,108.64,21525
2018/10/15,14:47:00,108.64,108.67,108.63,108.63,23688
2018/10/15,14:48:00,108.63,108.75,108.63,108.73,32027
2018/10/15,14:49:00,108.74,108.77,108.67,108.74,42956
2018/10/15,14:50:00,108.74,108.81,108.72,108.78,32739
2018/10/15,14:51:00,108.77,108.88,108.77,108.79,40943
2018/10/15,14:52:00,108.80,108.86,108.80,108.85,24286
2018/10/15,14:53:00,108.85,108.98,108.85,108.90,46620
2018/10/15,14:54:00,108.90,108.96,108.87,108.92,33673
2018/10/15,14:55:00,108.93,109.04,108.88,108.90,41205
2018/10/15,14:56:00,108.89,108.96,108.88,108.91,35884
2018/10/15,14:57:00,108.92,108.95,108.84,108.87,36950
2018/10/15,14:58:00,108.88,108.97,108.87,108.92,35419
2018/10/15,14:59:00,108.92,108.96,108.89,108.92,53557
2018/10/15,15:00:00,108.92,108.92,108.78,108.80,49857
2018/10/15,15:01:00,108.80,108.88,108.72,108.77,62327
2018/10/15,15:02:00,108.78,108.82,108.75,108.81,29949
2018/10/15,15:03:00,108.81,108.89,108.81,108.86,23194
2018/10/15,15:04:00,108.86,108.90,108.82,108.88,33002
2018/10/15,15:05:00,108.88,108.97,108.87,108.92,33620
2018/10/15,15:06:00,108.92,108.96,108.90,108.96,20197
2018/10/15,15:07:00,108.96,109.03,108.95,108.96,61775
2018/10/15,15:08:00,108.96,109.04,108.92,109.03,56892
2018/10/15,15:09:00,109.04,109.15,108.90,108.90,136590
2018/10/15,15:10:00,108.90,108.90,108.72,108.76,53693
2018/10/15,15:11:00,108.76,108.77,108.59,108.60,69914
2018/10/15,15:12:00,108.60,108.63,108.46,108.52,57199
2018/10/15,15:13:00,108.52,108.57,108.44,108.52,58966
2018/10/15,15:14:00,108.52,108.54,108.38,108.43,85789
2018/10/15,15:15:00,108.43,108.50,108.33,108.35,48042
2018/10/15,15:16:00,108.39,108.48,108.31,108.37,96029
2018/10/15,15:17:00,108.37,108.41,108.32,108.35,55029
2018/10/15,15:18:00,108.35,108.38,108.26,108.27,39091
2018/10/15,15:19:00,108.28,108.36,108.25,108.28,41632
2018/10/15,15:20:00,108.28,108.30,108.23,108.28,33826
2018/10/15,15:21:00,108.28,108.33,108.15,108.32,42657
2018/10/15,15:22:00,108.32,108.37,108.31,108.36,29979
2018/10/15,15:23:00,108.35,108.38,108.27,108.31,70878
2018/10/15,15:24:00,108.31,108.36,108.26,108.28,30740
2018/10/15,15:25:00,108.28,108.39,108.28,108.33,64339
2018/10/15,15:26:00,108.32,108.39,108.29,108.30,91675
2018/10/15,15:27:00,108.30,108.36,108.28,108.34,42374
2018/10/15,15:28:00,108.34,108.38,108.21,108.23,53339
2018/10/15,15:29:00,108.24,108.28,108.21,108.22,34070
2018/10/15,15:30:00,108.22,108.22,108.12,108.15,50189
2018/10/15,15:31:00,108.14,108.22,108.08,108.18,63973
2018/10/15,15:32:00,108.17,108.19,108.01,108.01,119765
2018/10/15,15:33:00,108.01,108.11,107.94,108.08,86987
2018/10/15,15:34:00,108.09,108.15,108.02,108.08,48473
2018/10/15,15:35:00,108.08,108.14,108.02,108.13,36577
2018/10/15,15:36:00,108.13,108.19,108.09,108.19,48910
2018/10/15,15:37:00,108.20,108.24,108.10,108.10,56291
2018/10/15,15:38:00,108.09,108.11,107.98,108.07,106262
2018/10/15,15:39:00,108.07,108.21,108.06,108.13,53743
2018/10/15,15:40:00,108.13,108.21,108.13,108.15,36174
2018/10/15,15:41:00,108.15,108.21,108.11,108.21,41197
2018/10/15,15:42:00,108.21,108.36,108.19,108.31,68603
2018/10/15,15:43:00,108.31,108.33,108.14,108.17,52965
2018/10/15,15:44:00,108.17,108.23,108.15,108.20,30608
2018/10/15,15:45:00,108.19,108.21,108.07,108.16,50352
2018/10/15,15:46:00,108.17,108.17,107.99,108.09,91582
2018/10/15,15:47:00,108.10,108.22,108.08,108.17,80661
2018/10/15,15:48:00,108.17,108.21,108.09,108.09,83408
2018/10/15,15:49:00,108.09,108.26,108.07,108.25,77258
2018/10/15,15:50:00,108.25,108.26,108.11,108.14,79706
2018/10/15,15:51:00,108.14,108.14,107.88,108.02,226065
2018/10/15,15:52:00,108.02,108.04,107.85,107.88,121502
2018/10/15,15:53:00,107.88,107.88,107.80,107.85,145006
2018/10/15,15:54:00,107.85,107.90,107.82,107.87,110045
2018/10/15,15:55:00,107.87,107.98,107.87,107.89,166019
2018/10/15,15:56:00,107.89,108.01,107.87,107.89,153214
2018/10/15,15:57:00,107.89,107.99,107.83,107.99,153890
2018/10/15,15:58:00,107.99,107.99,107.83,107.89,109868
2018/10/15,15:59:00,107.89,107.95,107.83,107.87,291822
2018/10/15,16:00:00,107.86,107.96,107.55,107.60,845806
2018/10/16,09:31:00,109.54,109.73,108.95,109.72,243274
2018/10/16,09:32:00,109.73,109.91,109.68,109.79,207279
2018/10/16,09:33:00,109.79,109.81,109.64,109.75,125000
2018/10/16,09:34:00,109.76,109.98,109.71,109.85,190026
2018/10/16,09:35:00,109.85,109.86,109.69,109.72,127661
2018/10/16,09:36:00,109.72,109.97,109.64,109.67,205568
2018/10/16,09:37:00,109.67,109.88,109.58,109.87,117476
2018/10/16,09:38:00,109.87,109.94,109.72,109.78,102975
2018/10/16,09:39:00,109.78,109.92,109.68,109.80,160761
2018/10/16,09:40:00,109.80,109.85,109.75,109.82,116584
2018/10/16,09:41:00,109.82,109.95,109.73,109.81,162344
2018/10/16,09:42:00,109.81,109.90,109.74,109.75,129063
2018/10/16,09:43:00,109.75,109.85,109.71,109.75,97657
2018/10/16,09:44:00,109.76,109.79,109.63,109.73,99203
2018/10/16,09:45:00,109.73,109.80,109.63,109.69,170102
2018/10/16,09:46:00,109.69,109.80,109.58,109.58,78829
2018/10/16,09:47:00,109.59,109.60,109.39,109.42,127240
2018/10/16,09:48:00,109.42,109.52,109.40,109.41,65477
2018/10/16,09:49:00,109.41,109.46,109.36,109.42,61129
2018/10/16,09:50:00,109.42,109.46,109.33,109.46,62941
2018/10/16,09:51:00,109.48,109.48,109.34,109.45,110569
2018/10/16,09:52:00,109.45,109.55,109.34,109.39,72490
2018/10/16,09:53:00,109.39,109.49,109.37,109.49,82789
2018/10/16,09:54:00,109.50,109.60,109.50,109.58,53109
2018/10/16,09:55:00,109.58,109.69,109.52,109.55,74252
2018/10/16,09:56:00,109.55,109.67,109.55,109.62,53491
2018/10/16,09:57:00,109.62,109.75,109.62,109.72,65410
2018/10/16,09:58:00,109.72,109.81,109.72,109.77,77036
2018/10/16,09:59:00,109.78,109.80,109.72,109.78,56433
2018/10/16,10:00:00,109.79,109.81,109.73,109.78,53073
2018/10/16,10:01:00,109.78,109.82,109.70,109.72,86981
2018/10/16,10:02:00,109.72,109.79,109.66,109.73,77862
2018/10/16,10:03:00,109.74,109.86,109.73,109.80,121770
2018/10/16,10:04:00,109.79,109.90,109.77,109.88,215831
2018/10/16,10:05:00,109.89,109.91,109.77,109.84,112790
2018/10/16,10:06:00,109.85,109.90,109.81,109.84,71261
2018/10/16,10:07:00,109.83,109.88,109.76,109.79,50364
2018/10/16,10:08:00,109.79,109.79,109.64,109.68,98413
2018/10/16,10:09:00,109.67,109.73,109.58,109.59,61729
2018/10/16,10:10:00,109.59,109.61,109.47,109.52,70065
2018/10/16,10:11:00,109.52,109.64,109.51,109.56,69384
2018/10/16,10:12:00,109.55,109.59,109.46,109.47,53691
2018/10/16,10:13:00,109.47,109.60,109.43,109.58,73157
2018/10/16,10:14:00,109.58,109.66,109.46,109.47,103842
2018/10/16,10:15:00,109.46,109.47,109.35,109.35,106131
2018/10/16,10:16:00,109.35,109.48,109.34,109.48,56363
2018/10/16,10:17:00,109.46,109.54,109.44,109.44,97103
2018/10/16,10:18:00,109.44,109.47,109.29,109.38,85401
2018/10/16,10:19:00,109.38,109.50,109.38,109.49,59451
2018/10/16,10:20:00,109.49,109.55,109.46,109.49,70921
2018/10/16,10:21:00,109.49,109.66,109.48,109.65,52917
2018/10/16,10:22:00,109.65,109.66,109.48,109.50,49555
2018/10/16,10:23:00,109.50,109.59,109.44,109.54,55670
2018/10/16,10:24:00,109.54,109.58,109.46,109.52,44165
2018/10/16,10:25:00,109.52,109.58,109.45,109.54,45427
2018/10/16,10:26:00,109.54,109.56,109.43,109.51,39866
2018/10/16,10:27:00,109.50,109.50,109.27,109.33,71648
2018/10/16,10:28:00,109.34,109.38,109.19,109.25,88672
2018/10/16,10:29:00,109.25,109.29,109.19,109.21,91036
2018/10/16,10:30:00,109.21,109.26,109.13,109.19,68976
2018/10/16,10:31:00,109.18,109.24,109.12,109.24,125873
2018/10/16,10:32:00,109.24,109.29,109.24,109.27,58424
2018/10/16,10:33:00,109.28,109.32,109.24,109.26,39596
2018/10/16,10:34:00,109.26,109.27,109.00,109.11,93363
2018/10/16,10:35:00,109.11,109.17,109.02,109.17,41901
2018/10/16,10:36:00,109.16,109.19,109.12,109.14,41135
2018/10/16,10:37:00,109.14,109.25,109.14,109.24,36009
2018/10/16,10:38:00,109.24,109.25,109.16,109.22,53012
2018/10/16,10:39:00,109.22,109.24,109.16,109.18,29813
2018/10/16,10:40:00,109.19,109.29,109.19,109.25,59191
2018/10/16,10:41:00,109.25,109.45,109.25,109.45,132018
2018/10/16,10:42:00,109.45,109.53,109.43,109.53,51499
2018/10/16,10:43:00,109.54,109.68,109.52,109.67,124425
2018/10/16,10:44:00,109.67,109.77,109.65,109.77,77543
2018/10/16,10:45:00,109.77,109.80,109.68,109.77,89540
2018/10/16,10:46:00,109.77,109.80,109.73,109.76,95057
2018/10/16,10:47:00,109.76,109.82,109.74,109.78,54663
2018/10/16,10:48:00,109.78,109.78,109.72,109.74,44860
2018/10/16,10:49:00,109.74,109.77,109.63,109.71,42802
2018/10/16,10:50:00,109.71,109.73,109.67,109.70,29306
2018/10/16,10:51:00,109.70,109.79,109.68,109.78,38119
2018/10/16,10:52:00,109.77,109.91,109.74,109.84,104177
2018/10/16,10:53:00,109.84,109.93,109.81,109.89,64367
2018/10/16,10:54:00,109.89,109.89,109.81,109.83,46279
2018/10/16,10:55:00,109.84,109.94,109.80,109.92,99997
2018/10/16,10:56:00,109.92,110.04,109.87,109.91,202456
2018/10/16,10:57:00,109.91,109.98,109.85,109.93,84513
2018/10/16,10:58:00,109.93,110.01,109.92,109.95,55097
2018/10/16,10:59:00,109.96,109.96,109.82,109.85,41569
2018/10/16,11:00:00,109.85,109.97,109.81,109.97,44291
2018/10/16,11:01:00,109.97,110.01,109.88,109.88,76535
2018/10/16,11:02:00,109.88,109.88,109.77,109.86,86635
2018/10/16,11:03:00,109.86,109.90,109.82,109.84,48870
2018/10/16,11:04:00,109.83,110.00,109.81,109.95,56605
2018/10/16,11:05:00,109.96,110.04,109.91,110.04,40248
2018/10/16,11:06:00,110.04,110.10,110.02,110.08,53002
2018/10/16,11:07:00,110.08,110.14,110.03,110.07,80435
2018/10/16,11:08:00,110.07,110.17,110.07,110.11,70180
2018/10/16,11:09:00,110.11,110.20,110.08,110.15,47367
2018/10/16,11:10:00,110.15,110.19,110.11,110.11,64672
2018/10/16,11:11:00,110.11,110.22,110.11,110.22,40623
2018/10/16,11:12:00,110.22,110.23,110.08,110.09,37079
2018/10/16,11:13:00,110.09,110.16,110.04,110.15,42318
2018/10/16,11:14:00,110.15,110.37,110.15,110.25,131704
2018/10/16,11:15:00,110.25,110.37,110.25,110.37,70678
2018/10/16,11:16:00,110.37,110.42,110.33,110.38,72478
2018/10/16,11:17:00,110.38,110.44,110.38,110.43,112735
2018/10/16,11:18:00,110.43,110.50,110.43,110.47,57719
2018/10/16,11:19:00,110.47,110.59,110.46,110.55,132124
2018/10/16,11:20:00,110.55,110.57,110.45,110.48,49981
2018/10/16,11:21:00,110.48,110.56,110.48,110.51,56865
2018/10/16,11:22:00,110.51,110.51,110.43,110.46,96969
2018/10/16,11:23:00,110.46,110.49,110.39,110.43,37963
2018/10/16,11:24:00,110.43,110.49,110.39,110.46,43459
2018/10/16,11:25:00,110.46,110.60,110.45,110.58,65439
2018/10/16,11:26:00,110.58,110.62,110.49,110.49,35040
2018/10/16,11:27:00,110.49,110.51,110.45,110.49,33203
2018/10/16,11:28:00,110.49,110.54,110.46,110.53,52377
2018/10/16,11:29:00,110.53,110.58,110.50,110.55,54993
2018/10/16,11:30:00,110.55,110.56,110.48,110.51,45428
2018/10/16,11:31:00,110.51,110.51,110.42,110.43,44915
2018/10/16,11:32:00,110.43,110.49,110.42,110.43,56790
2018/10/16,11:33:00,110.43,110.48,110.42,110.42,45502
2018/10/16,11:34:00,110.42,110.52,110.42,110.49,61216
2018/10/16,11:35:00,110.49,110.59,110.46,110.56,70684
2018/10/16,11:36:00,110.57,110.61,110.52,110.61,82170
2018/10/16,11:37:00,110.61,110.61,110.55,110.55,85447
2018/10/16,11:38:00,110.56,110.67,110.55,110.64,49133
2018/10/16,11:39:00,110.64,110.65,110.61,110.62,28832
2018/10/16,11:40:00,110.62,110.74,110.62,110.64,54302
2018/10/16,11:41:00,110.64,110.69,110.64,110.67,25619
2018/10/16,11:42:00,110.66,110.68,110.59,110.60,66898
2018/10/16,11:43:00,110.60,110.62,110.57,110.57,72916
2018/10/16,11:44:00,110.57,110.62,110.55,110.62,68078
2018/10/16,11:45:00,110.62,110.62,110.56,110.60,32994
2018/10/16,11:46:00,110.59,110.62,110.57,110.59,33618
2018/10/16,11:47:00,110.59,110.61,110.57,110.59,40520
2018/10/16,11:48:00,110.58,110.61,110.55,110.56,29575
2018/10/16,11:49:00,110.56,110.56,110.49,110.52,44942
2018/10/16,11:50:00,110.51,110.63,110.51,110.62,43787
2018/10/16,11:51:00,110.62,110.65,110.52,110.52,123856
2018/10/16,11:52:00,110.52,110.58,110.50,110.57,41079
2018/10/16,11:53:00,110.57,110.61,110.55,110.59,39040
2018/10/16,11:54:00,110.58,110.65,110.58,110.60,25331
2018/10/16,11:55:00,110.60,110.64,110.57,110.60,68171
2018/10/16,11:56:00,110.60,110.71,110.58,110.70,57742
2018/10/16,11:57:00,110.70,110.72,110.67,110.70,60329
2018/10/16,11:58:00,110.70,110.71,110.63,110.69,42285
2018/10/16,11:59:00,110.69,110.75,110.67,110.74,38107
2018/10/16,12:00:00,110.73,110.87,110.72,110.86,116470
2018/10/16,12:01:00,110.86,110.90,110.79,110.81,101350
2018/10/16,12:02:00,110.81,110.84,110.75,110.79,58533
2018/10/16,12:03:00,110.78,110.84,110.74,110.83,58486
2018/10/16,12:04:00,110.82,110.85,110.77,110.78,52128
2018/10/16,12:05:00,110.78,110.88,110.76,110.82,52263
2018/10/16,12:06:00,110.82,110.82,110.77,110.80,28812
2018/10/16,12:07:00,110.80,110.80,110.69,110.69,58311
2018/10/16,12:08:00,110.69,110.76,110.69,110.70,23263
2018/10/16,12:09:00,110.70,110.74,110.66,110.72,23656
2018/10/16,12:10:00,110.72,110.75,110.65,110.70,35274
2018/10/16,12:11:00,110.70,110.70,110.65,110.67,26714
2018/10/16,12:12:00,110.66,110.72,110.66,110.67,60129
2018/10/16,12:13:00,110.67,110.69,110.61,110.64,24626
2018/10/16,12:14:00,110.64,110.69,110.64,110.69,15025
2018/10/16,12:15:00,110.69,110.70,110.61,110.64,56196
2018/10/16,12:16:00,110.64,110.70,110.63,110.70,45044
2018/10/16,12:17:00,110.70,110.72,110.64,110.64,37213
2018/10/16,12:18:00,110.64,110.65,110.53,110.55,52989
2018/10/16,12:19:00,110.55,110.56,110.45,110.48,58286
2018/10/16,12:20:00,110.48,110.54,110.47,110.50,24954
2018/10/16,12:21:00,110.49,110.51,110.44,110.46,51028
2018/10/16,12:22:00,110.46,110.55,110.46,110.46,54597
2018/10/16,12:23:00,110.46,110.47,110.39,110.47,38309
2018/10/16,12:24:00,110.47,110.48,110.42,110.46,47978
2018/10/16,12:25:00,110.46,110.50,110.40,110.43,24432
2018/10/16,12:26:00,110.43,110.50,110.41,110.43,27204
2018/10/16,12:27:00,110.43,110.51,110.43,110.48,22366
2018/10/16,12:28:00,110.48,110.50,110.45,110.50,25216
2018/10/16,12:29:00,110.50,110.62,110.50,110.60,33662
2018/10/16,12:30:00,110.60,110.71,110.57,110.70,40985
2018/10/16,12:31:00,110.70,110.71,110.59,110.60,29098
2018/10/16,12:32:00,110.58,110.60,110.55,110.58,25450
2018/10/16,12:33:00,110.58,110.70,110.58,110.67,43413
2018/10/16,12:34:00,110.67,110.67,110.61,110.63,24116
2018/10/16,12:35:00,110.63,110.64,110.56,110.62,28265
2018/10/16,12:36:00,110.62,110.65,110.57,110.62,24382
2018/10/16,12:37:00,110.62,110.65,110.60,110.61,18845
2018/10/16,12:38:00,110.61,110.66,110.61,110.62,30021
2018/10/16,12:39:00,110.62,110.62,110.55,110.57,21435
2018/10/16,12:40:00,110.57,110.58,110.50,110.51,33919
2018/10/16,12:41:00,110.51,110.55,110.51,110.53,12724
2018/10/16,12:42:00,110.53,110.59,110.52,110.58,25980
2018/10/16,12:43:00,110.58,110.59,110.54,110.56,49492
2018/10/16,12:44:00,110.56,110.61,110.54,110.56,38434
2018/10/16,12:45:00,110.55,110.57,110.51,110.52,23585
2018/10/16,12:46:00,110.52,110.54,110.49,110.53,18339
2018/10/16,12:47:00,110.53,110.60,110.52,110.59,16208
2018/10/16,12:48:00,110.60,110.60,110.47,110.48,34107
2018/10/16,12:49:00,110.49,110.50,110.47,110.47,36661
2018/10/16,12:50:00,110.47,110.53,110.47,110.53,36204
2018/10/16,12:51:00,110.53,110.56,110.51,110.51,25552
2018/10/16,12:52:00,110.50,110.52,110.50,110.51,27979
2018/10/16,12:53:00,110.51,110.53,110.49,110.51,35155
2018/10/16,12:54:00,110.51,110.54,110.50,110.54,23800
2018/10/16,12:55:00,110.53,110.61,110.52,110.56,34799
2018/10/16,12:56:00,110.56,110.57,110.53,110.54,28353
2018/10/16,12:57:00,110.54,110.54,110.50,110.51,22832
2018/10/16,12:58:00,110.51,110.53,110.50,110.52,31544
2018/10/16,12:59:00,110.52,110.60,110.51,110.59,38411
2018/10/16,13:00:00,110.59,110.65,110.57,110.61,84579
2018/10/16,13:01:00,110.60,110.64,110.58,110.61,123431
2018/10/16,13:02:00,110.60,110.62,110.57,110.61,37274
2018/10/16,13:03:00,110.60,110.61,110.55,110.58,36599
2018/10/16,13:04:00,110.57,110.62,110.57,110.60,65271
2018/10/16,13:05:00,110.60,110.63,110.60,110.61,35747
2018/10/16,13:06:00,110.61,110.61,110.53,110.55,50044
2018/10/16,13:07:00,110.55,110.55,110.51,110.55,61051
2018/10/16,13:08:00,110.55,110.58,110.53,110.56,25692
2018/10/16,13:09:00,110.56,110.60,110.56,110.59,25647
2018/10/16,13:10:00,110.60,110.60,110.56,110.60,29832
2018/10/16,13:11:00,110.60,110.61,110.54,110.56,36275
2018/10/16,13:12:00,110.56,110.63,110.51,110.57,64693
2018/10/16,13:13:00,110.57,110.60,110.55,110.60,17312
2018/10/16,13:14:00,110.60,110.61,110.58,110.60,23629
2018/10/16,13:15:00,110.60,110.61,110.55,110.56,29813
2018/10/16,13:16:00,110.56,110.57,110.54,110.56,22658
2018/10/16,13:17:00,110.55,110.61,110.55,110.61,25926
2018/10/16,13:18:00,110.60,110.72,110.60,110.66,106459
2018/10/16,13:19:00,110.65,110.68,110.63,110.67,29325
2018/10/16,13:20:00,110.67,110.68,110.65,110.66,60337
2018/10/16,13:21:00,110.66,110.67,110.62,110.66,33363
2018/10/16,13:22:00,110.66,110.67,110.64,110.66,23006
2018/10/16,13:23:00,110.66,110.68,110.61,110.62,32445
2018/10/16,13:24:00,110.62,110.64,110.60,110.61,18769
2018/10/16,13:25:00,110.61,110.61,110.58,110.58,23044
2018/10/16,13:26:00,110.59,110.60,110.54,110.54,21416
2018/10/16,13:27:00,110.54,110.58,110.54,110.55,25490
2018/10/16,13:28:00,110.55,110.62,110.54,110.61,29788
2018/10/16,13:29:00,110.61,110.66,110.61,110.63,28220
2018/10/16,13:30:00,110.64,110.67,110.60,110.61,28667
2018/10/16,13:31:00,110.61,110.72,110.61,110.70,86162
2018/10/16,13:32:00,110.70,110.71,110.59,110.61,54382
2018/10/16,13:33:00,110.61,110.64,110.60,110.63,42278
2018/10/16,13:34:00,110.62,110.65,110.59,110.63,58170
2018/10/16,13:35:00,110.62,110.64,110.60,110.62,29178
2018/10/16,13:36:00,110.62,110.63,110.60,110.63,48332
2018/10/16,13:37:00,110.63,110.66,110.62,110.66,40975
2018/10/16,13:38:00,110.66,110.69,110.65,110.68,18711
2018/10/16,13:39:00,110.68,110.69,110.60,110.67,60189
2018/10/16,13:40:00,110.66,110.67,110.62,110.66,28168
2018/10/16,13:41:00,110.66,110.74,110.65,110.67,30155
2018/10/16,13:42:00,110.67,110.72,110.66,110.70,32768
2018/10/16,13:43:00,110.70,110.73,110.69,110.70,41227
2018/10/16,13:44:00,110.69,110.70,110.67,110.68,21324
2018/10/16,13:45:00,110.68,110.74,110.66,110.74,37889
2018/10/16,13:46:00,110.74,110.75,110.70,110.73,42347
2018/10/16,13:47:00,110.73,110.79,110.71,110.78,38477
2018/10/16,13:48:00,110.77,110.77,110.71,110.74,28247
2018/10/16,13:49:00,110.73,110.78,110.73,110.76,80261
2018/10/16,13:50:00,110.76,110.78,110.71,110.71,74546
2018/10/16,13:51:00,110.71,110.74,110.71,110.71,33310
2018/10/16,13:52:00,110.72,110.76,110.64,110.65,57700
2018/10/16,13:53:00,110.65,110.66,110.61,110.63,32139
2018/10/16,13:54:00,110.63,110.67,110.63,110.63,23498
2018/10/16,13:55:00,110.63,110.63,110.56,110.60,39386
2018/10/16,13:56:00,110.60,110.64,110.51,110.55,67322
2018/10/16,13:57:00,110.54,110.63,110.53,110.60,76533
2018/10/16,13:58:00,110.60,110.63,110.58,110.61,21453
2018/10/16,13:59:00,110.60,110.62,110.55,110.61,38317
2018/10/16,14:00:00,110.61,110.63,110.60,110.62,22308
2018/10/16,14:01:00,110.62,110.71,110.62,110.70,64519
2018/10/16,14:02:00,110.70,110.71,110.61,110.61,35068
2018/10/16,14:03:00,110.61,110.69,110.61,110.68,42178
2018/10/16,14:04:00,110.68,110.74,110.67,110.69,34485
2018/10/16,14:05:00,110.69,110.72,110.66,110.66,18954
2018/10/16,14:06:00,110.66,110.74,110.66,110.71,29901
2018/10/16,14:07:00,110.71,110.73,110.69,110.71,28848
2018/10/16,14:08:00,110.71,110.71,110.68,110.69,26534
2018/10/16,14:09:00,110.69,110.70,110.67,110.69,23595
2018/10/16,14:10:00,110.69,110.77,110.66,110.67,85584
2018/10/16,14:11:00,110.67,110.76,110.63,110.64,46483
2018/10/16,14:12:00,110.64,110.70,110.64,110.66,15662
2018/10/16,14:13:00,110.66,110.67,110.59,110.61,37378
2018/10/16,14:14:00,110.61,110.65,110.59,110.65,25582
2018/10/16,14:15:00,110.66,110.73,110.65,110.72,44546
2018/10/16,14:16:00,110.72,110.73,110.68,110.70,51510
2018/10/16,14:17:00,110.70,110.75,110.66,110.71,96270
2018/10/16,14:18:00,110.71,110.75,110.66,110.71,74563
2018/10/16,14:19:00,110.71,110.75,110.69,110.70,70877
2018/10/16,14:20:00,110.70,110.71,110.62,110.62,74424
2018/10/16,14:21:00,110.62,110.67,110.60,110.60,43342
2018/10/16,14:22:00,110.60,110.62,110.54,110.55,51161
2018/10/16,14:23:00,110.56,110.57,110.51,110.52,46777
2018/10/16,14:24:00,110.51,110.60,110.51,110.58,56066
2018/10/16,14:25:00,110.58,110.65,110.55,110.58,59242
2018/10/16,14:26:00,110.58,110.63,110.56,110.62,28904
2018/10/16,14:27:00,110.62,110.66,110.58,110.60,50287
2018/10/16,14:28:00,110.60,110.62,110.57,110.62,33229
2018/10/16,14:29:00,110.62,110.64,110.57,110.62,39141
2018/10/16,14:30:00,110.62,110.70,110.62,110.68,44144
2018/10/16,14:31:00,110.68,110.77,110.62,110.62,132980
2018/10/16,14:32:00,110.62,110.69,110.61,110.69,30284
2018/10/16,14:33:00,110.70,110.74,110.68,110.69,34562
2018/10/16,14:34:00,110.69,110.70,110.62,110.65,27925
2018/10/16,14:35:00,110.65,110.68,110.63,110.63,40779
2018/10/16,14:36:00,110.63,110.64,110.57,110.58,59868
2018/10/16,14:37:00,110.59,110.66,110.58,110.66,59180
2018/10/16,14:38:00,110.66,110.67,110.61,110.65,45688
2018/10/16,14:39:00,110.65,110.66,110.60,110.60,46280
2018/10/16,14:40:00,110.60,110.63,110.55,110.56,53966
2018/10/16,14:41:00,110.56,110.62,110.55,110.59,51972
2018/10/16,14:42:00,110.58,110.64,110.54,110.59,36542
2018/10/16,14:43:00,110.59,110.62,110.54,110.55,81005
2018/10/16,14:44:00,110.55,110.59,110.55,110.56,31142
2018/10/16,14:45:00,110.56,110.60,110.55,110.56,71800
2018/10/16,14:46:00,110.56,110.56,110.51,110.56,58325
2018/10/16,14:47:00,110.56,110.61,110.56,110.58,70613
2018/10/16,14:48:00,110.59,110.61,110.56,110.56,56551
2018/10/16,14:49:00,110.56,110.58,110.54,110.55,33571
2018/10/16,14:50:00,110.56,110.58,110.53,110.56,45410
2018/10/16,14:51:00,110.56,110.57,110.51,110.52,40960
2018/10/16,14:52:00,110.52,110.53,110.46,110.48,94886
2018/10/16,14:53:00,110.48,110.56,110.47,110.52,50746
2018/10/16,14:54:00,110.51,110.54,110.46,110.48,56224
2018/10/16,14:55:00,110.48,110.54,110.48,110.51,27758
2018/10/16,14:56:00,110.51,110.55,110.49,110.50,45362
2018/10/16,14:57:00,110.50,110.51,110.46,110.46,23275
2018/10/16,14:58:00,110.46,110.51,110.46,110.48,44704
2018/10/16,14:59:00,110.48,110.48,110.34,110.36,100736
2018/10/16,15:00:00,110.36,110.42,110.35,110.40,76771
2018/10/16,15:01:00,110.42,110.42,110.34,110.36,37551
2018/10/16,15:02:00,110.36,110.41,110.30,110.36,84246
2018/10/16,15:03:00,110.36,110.49,110.32,110.47,55189
2018/10/16,15:04:00,110.47,110.47,110.37,110.38,48673
2018/10/16,15:05:00,110.38,110.38,110.33,110.36,57447
2018/10/16,15:06:00,110.35,110.38,110.32,110.37,63972
2018/10/16,15:07:00,110.38,110.48,110.36,110.43,80774
2018/10/16,15:08:00,110.43,110.48,110.42,110.47,33359
2018/10/16,15:09:00,110.48,110.50,110.42,110.47,57371
2018/10/16,15:10:00,110.48,110.62,110.47,110.60,44214
2018/10/16,15:11:00,110.59,110.60,110.49,110.50,39541
2018/10/16,15:12:00,110.50,110.52,110.49,110.52,28509
2018/10/16,15:13:00,110.52,110.52,110.45,110.50,50687
2018/10/16,15:14:00,110.49,110.57,110.48,110.55,40783
2018/10/16,15:15:00,110.55,110.69,110.54,110.69,105012
2018/10/16,15:16:00,110.68,110.69,110.64,110.66,48385
2018/10/16,15:17:00,110.66,110.70,110.63,110.65,100761
2018/10/16,15:18:00,110.65,110.75,110.64,110.74,81806
2018/10/16,15:19:00,110.75,110.76,110.70,110.71,49038
2018/10/16,15:20:00,110.71,110.81,110.71,110.75,123920
2018/10/16,15:21:00,110.75,110.75,110.68,110.68,94993
2018/10/16,15:22:00,110.68,110.74,110.67,110.74,42072
2018/10/16,15:23:00,110.74,110.75,110.65,110.66,39201
2018/10/16,15:24:00,110.66,110.69,110.58,110.60,63282
2018/10/16,15:25:00,110.59,110.64,110.58,110.63,50117
2018/10/16,15:26:00,110.63,110.66,110.61,110.62,37434
2018/10/16,15:27:00,110.63,110.66,110.59,110.64,76936
2018/10/16,15:28:00,110.64,110.70,110.64,110.65,27625
2018/10/16,15:29:00,110.65,110.69,110.58,110.61,70798
2018/10/16,15:30:00,110.61,110.63,110.58,110.59,29583
2018/10/16,15:31:00,110.59,110.61,110.50,110.52,138001
2018/10/16,15:32:00,110.52,110.66,110.52,110.65,57511
2018/10/16,15:33:00,110.64,110.65,110.55,110.63,120466
2018/10/16,15:34:00,110.64,110.72,110.63,110.72,67318
2018/10/16,15:35:00,110.72,110.78,110.72,110.74,67245
2018/10/16,15:36:00,110.75,110.84,110.75,110.83,67057
2018/10/16,15:37:00,110.82,110.85,110.78,110.79,64937
2018/10/16,15:38:00,110.79,110.79,110.74,110.75,112376
2018/10/16,15:39:00,110.75,110.85,110.74,110.81,63521
2018/10/16,15:40:00,110.81,110.93,110.81,110.90,61412
2018/10/16,15:41:00,110.90,111.01,110.88,110.97,168451
2018/10/16,15:42:00,110.97,110.99,110.93,110.94,81397
2018/10/16,15:43:00,110.94,110.95,110.87,110.89,81749
2018/10/16,15:44:00,110.90,110.99,110.90,110.97,105262
2018/10/16,15:45:00,110.97,111.09,110.96,111.06,199466
2018/10/16,15:46:00,111.06,111.10,111.05,111.06,149455
2018/10/16,15:47:00,111.06,111.09,111.05,111.05,74591
2018/10/16,15:48:00,111.05,111.14,111.04,111.14,217670
2018/10/16,15:49:00,111.14,111.21,111.12,111.16,133149
2018/10/16,15:50:00,111.16,111.25,111.14,111.23,149898
2018/10/16,15:51:00,111.23,111.41,111.10,111.11,266928
2018/10/16,15:52:00,111.10,111.25,111.10,111.13,189572
2018/10/16,15:53:00,111.13,111.26,111.11,111.26,149202
2018/10/16,15:54:00,111.26,111.26,111.13,111.14,142438
2018/10/16,15:55:00,111.14,111.29,111.13,111.29,177569
2018/10/16,15:56:00,111.29,111.33,111.20,111.20,195469
2018/10/16,15:57:00,111.21,111.25,111.11,111.12,181257
2018/10/16,15:58:00,111.13,111.18,111.09,111.16,178633
2018/10/16,15:59:00,111.16,111.16,110.93,111.00,387381
2018/10/16,16:00:00,111.00,111.21,110.84,111.00,907077
2018/10/17,09:31:00,111.68,111.81,110.68,110.69,258902
2018/10/17,09:32:00,110.69,110.73,110.40,110.49,214138
2018/10/17,09:33:00,110.49,110.57,110.31,110.34,118713
2018/10/17,09:34:00,110.35,110.36,110.14,110.20,125151
2018/10/17,09:35:00,110.20,110.44,110.17,110.36,149908
2018/10/17,09:36:00,110.36,110.45,110.29,110.31,88943
2018/10/17,09:37:00,110.32,110.52,110.25,110.37,97821
2018/10/17,09:38:00,110.37,110.37,110.13,110.14,128917
2018/10/17,09:39:00,110.14,110.18,109.92,110.05,209321
2018/10/17,09:40:00,110.04,110.10,109.92,109.97,113449
2018/10/17,09:41:00,109.97,110.21,109.97,110.18,89566
2018/10/17,09:42:00,110.17,110.31,110.07,110.30,120479
2018/10/17,09:43:00,110.30,110.51,110.22,110.44,110010
2018/10/17,09:44:00,110.43,110.47,110.31,110.38,72950
2018/10/17,09:45:00,110.39,110.55,110.37,110.47,97117
2018/10/17,09:46:00,110.48,110.52,110.34,110.48,65366
2018/10/17,09:47:00,110.47,110.51,110.41,110.51,100951
2018/10/17,09:48:00,110.49,110.56,110.45,110.53,47826
2018/10/17,09:49:00,110.54,110.65,110.40,110.55,89394
2018/10/17,09:50:00,110.55,110.55,110.39,110.48,51073
2018/10/17,09:51:00,110.49,110.50,110.29,110.34,73525
2018/10/17,09:52:00,110.35,110.53,110.34,110.49,69091
2018/10/17,09:53:00,110.50,110.50,110.38,110.45,28914
2018/10/17,09:54:00,110.45,110.70,110.45,110.63,58261
2018/10/17,09:55:00,110.62,110.77,110.56,110.65,73730
2018/10/17,09:56:00,110.66,110.67,110.59,110.63,48853
2018/10/17,09:57:00,110.63,110.69,110.54,110.55,74516
2018/10/17,09:58:00,110.53,110.62,110.51,110.56,45955
2018/10/17,09:59:00,110.56,110.60,110.42,110.42,78407
2018/10/17,10:00:00,110.44,110.45,110.30,110.34,53154
2018/10/17,10:01:00,110.34,110.34,110.15,110.20,91385
2018/10/17,10:02:00,110.20,110.25,110.15,110.20,100493
2018/10/17,10:03:00,110.21,110.22,110.04,110.18,83657
2018/10/17,10:04:00,110.17,110.17,110.09,110.11,64409
2018/10/17,10:05:00,110.11,110.12,109.96,110.11,93011
2018/10/17,10:06:00,110.11,110.22,110.02,110.03,83917
2018/10/17,10:07:00,110.03,110.18,110.02,110.12,45864
2018/10/17,10:08:00,110.12,110.19,110.10,110.17,49249
2018/10/17,10:09:00,110.17,110.28,110.13,110.21,46949
2018/10/17,10:10:00,110.21,110.34,110.20,110.34,35827
2018/10/17,10:11:00,110.34,110.38,110.22,110.34,43029
2018/10/17,10:12:00,110.34,110.34,110.29,110.31,44588
2018/10/17,10:13:00,110.30,110.30,110.16,110.18,51035
2018/10/17,10:14:00,110.18,110.22,110.05,110.13,100716
2018/10/17,10:15:00,110.13,110.17,109.91,109.98,70300
2018/10/17,10:16:00,109.99,110.05,109.92,110.00,74150
2018/10/17,10:17:00,110.00,110.16,109.99,110.07,44610
2018/10/17,10:18:00,110.07,110.09,109.91,109.98,63010
2018/10/17,10:19:00,109.98,110.05,109.88,110.02,61887
2018/10/17,10:20:00,110.02,110.14,109.89,110.05,53569
2018/10/17,10:21:00,110.05,110.21,109.97,110.17,100199
2018/10/17,10:22:00,110.17,110.17,110.03,110.12,48641
2018/10/17,10:23:00,110.11,110.13,110.00,110.03,40071
2018/10/17,10:24:00,110.02,110.10,109.95,110.05,49240
2018/10/17,10:25:00,110.05,110.15,109.82,109.95,138323
2018/10/17,10:26:00,109.95,110.13,109.94,110.12,51419
2018/10/17,10:27:00,110.12,110.16,110.06,110.08,63489
2018/10/17,10:28:00,110.09,110.13,110.02,110.05,35784
2018/10/17,10:29:00,110.05,110.12,110.01,110.04,53069
2018/10/17,10:30:00,110.02,110.18,109.98,110.15,57967
2018/10/17,10:31:00,110.14,110.29,110.10,110.23,93435
2018/10/17,10:32:00,110.23,110.25,110.17,110.19,38539
2018/10/17,10:33:00,110.19,110.26,110.13,110.16,44392
2018/10/17,10:34:00,110.17,110.21,110.01,110.11,48839
2018/10/17,10:35:00,110.11,110.12,109.91,109.98,106735
2018/10/17,10:36:00,109.98,110.05,109.90,109.98,60986
2018/10/17,10:37:00,109.98,110.01,109.90,109.91,49967
2018/10/17,10:38:00,109.90,110.00,109.85,109.96,46816
2018/10/17,10:39:00,109.95,109.95,109.71,109.87,118450
2018/10/17,10:40:00,109.87,109.87,109.72,109.82,52939
2018/10/17,10:41:00,109.82,109.82,109.73,109.76,49184
2018/10/17,10:42:00,109.75,109.88,109.69,109.69,63808
2018/10/17,10:43:00,109.69,109.73,109.62,109.69,62073
2018/10/17,10:44:00,109.69,109.78,109.68,109.74,49293
2018/10/17,10:45:00,109.74,109.75,109.63,109.65,59056
2018/10/17,10:46:00,109.66,109.74,109.62,109.67,54334
2018/10/17,10:47:00,109.67,109.76,109.59,109.66,46885
2018/10/17,10:48:00,109.66,109.69,109.55,109.64,90581
2018/10/17,10:49:00,109.64,109.73,109.64,109.67,27292
2018/10/17,10:50:00,109.67,109.83,109.62,109.80,99719
2018/10/17,10:51:00,109.79,109.79,109.69,109.76,53146
2018/10/17,10:52:00,109.75,109.75,109.61,109.64,58701
2018/10/17,10:53:00,109.64,109.79,109.55,109.70,91850
2018/10/17,10:54:00,109.70,109.83,109.65,109.83,65968
2018/10/17,10:55:00,109.83,109.87,109.77,109.81,63313
2018/10/17,10:56:00,109.81,109.94,109.80,109.89,64781
2018/10/17,10:57:00,109.89,109.91,109.84,109.88,55788
2018/10/17,10:58:00,109.89,109.91,109.81,109.86,26460
2018/10/17,10:59:00,109.86,109.98,109.80,109.93,58393
2018/10/17,11:00:00,109.92,109.93,109.84,109.84,42127
2018/10/17,11:01:00,109.84,109.92,109.81,109.86,22216
2018/10/17,11:02:00,109.85,109.96,109.80,109.87,64917
2018/10/17,11:03:00,109.87,109.90,109.80,109.84,51292
2018/10/17,11:04:00,109.84,109.90,109.74,109.80,67894
2018/10/17,11:05:00,109.80,109.86,109.75,109.77,40943
2018/10/17,11:06:00,109.77,109.80,109.68,109.80,28594
2018/10/17,11:07:00,109.81,109.84,109.77,109.78,21831
2018/10/17,11:08:00,109.79,110.07,109.78,110.06,92200
2018/10/17,11:09:00,110.06,110.23,110.03,110.20,81610
2018/10/17,11:10:00,110.22,110.27,110.19,110.24,57872
2018/10/17,11:11:00,110.24,110.30,110.20,110.28,39533
2018/10/17,11:12:00,110.28,110.29,110.18,110.20,34633
2018/10/17,11:13:00,110.20,110.30,110.20,110.24,29478
2018/10/17,11:14:00,110.24,110.25,110.16,110.16,24553
2018/10/17,11:15:00,110.16,110.24,110.16,110.22,23822
2018/10/17,11:16:00,110.24,110.27,110.13,110.16,46202
2018/10/17,11:17:00,110.16,110.27,110.16,110.26,32060
2018/10/17,11:18:00,110.26,110.41,110.26,110.41,77428
2018/10/17,11:19:00,110.42,110.46,110.36,110.39,43743
2018/10/17,11:20:00,110.39,110.41,110.34,110.37,30348
2018/10/17,11:21:00,110.36,110.49,110.36,110.47,46749
2018/10/17,11:22:00,110.47,110.47,110.43,110.44,27070
2018/10/17,11:23:00,110.44,110.50,110.38,110.47,116080
2018/10/17,11:24:00,110.47,110.48,110.41,110.46,25982
2018/10/17,11:25:00,110.46,110.53,110.42,110.43,47132
2018/10/17,11:26:00,110.43,110.45,110.34,110.37,48878
2018/10/17,11:27:00,110.37,110.45,110.32,110.43,37758
2018/10/17,11:28:00,110.43,110.44,110.36,110.43,25864
2018/10/17,11:29:00,110.43,110.50,110.41,110.44,25957
2018/10/17,11:30:00,110.43,110.45,110.34,110.44,37271
2018/10/17,11:31:00,110.44,110.52,110.44,110.49,33407
2018/10/17,11:32:00,110.48,110.48,110.31,110.31,48821
2018/10/17,11:33:00,110.31,110.33,110.22,110.27,41210
2018/10/17,11:34:00,110.27,110.28,110.23,110.26,32334
2018/10/17,11:35:00,110.26,110.28,110.05,110.07,50490
2018/10/17,11:36:00,110.07,110.19,110.07,110.17,25374
2018/10/17,11:37:00,110.17,110.23,110.12,110.17,25186
2018/10/17,11:38:00,110.17,110.17,110.08,110.12,21324
2018/10/17,11:39:00,110.12,110.17,110.09,110.11,26073
2018/10/17,11:40:00,110.10,110.11,109.98,110.05,42705
2018/10/17,11:41:00,110.04,110.16,110.04,110.13,30592
2018/10/17,11:42:00,110.14,110.33,110.11,110.33,49733
2018/10/17,11:43:00,110.33,110.64,110.32,110.59,139158
2018/10/17,11:44:00,110.59,110.61,110.55,110.60,49654
2018/10/17,11:45:00,110.61,110.72,110.59,110.69,43161
2018/10/17,11:46:00,110.69,110.78,110.65,110.65,61115
2018/10/17,11:47:00,110.65,110.74,110.64,110.70,86678
2018/10/17,11:48:00,110.70,110.74,110.68,110.73,117804
2018/10/17,11:49:00,110.73,110.76,110.66,110.66,104906
2018/10/17,11:50:00,110.66,110.76,110.64,110.64,108039
2018/10/17,11:51:00,110.64,110.73,110.61,110.64,126811
2018/10/17,11:52:00,110.65,110.67,110.60,110.62,28456
2018/10/17,11:53:00,110.63,110.65,110.57,110.64,32926
2018/10/17,11:54:00,110.64,110.65,110.61,110.63,22023
2018/10/17,11:55:00,110.63,110.72,110.62,110.69,13452
2018/10/17,11:56:00,110.69,110.70,110.59,110.59,46739
2018/10/17,11:57:00,110.59,110.60,110.50,110.51,35186
2018/10/17,11:58:00,110.51,110.58,110.50,110.55,28350
2018/10/17,11:59:00,110.55,110.76,110.54,110.70,54540
2018/10/17,12:00:00,110.71,110.77,110.70,110.74,54338
2018/10/17,12:01:00,110.74,110.78,110.67,110.68,49476
2018/10/17,12:02:00,110.67,110.72,110.67,110.68,20895
2018/10/17,12:03:00,110.68,110.70,110.62,110.65,24091
2018/10/17,12:04:00,110.65,110.71,110.58,110.63,57754
2018/10/17,12:05:00,110.63,110.65,110.54,110.59,32589
2018/10/17,12:06:00,110.58,110.63,110.53,110.63,22369
2018/10/17,12:07:00,110.64,110.70,110.59,110.70,19581
2018/10/17,12:08:00,110.71,110.76,110.68,110.76,87482
2018/10/17,12:09:00,110.74,110.78,110.66,110.67,43381
2018/10/17,12:10:00,110.67,110.76,110.66,110.76,30051
2018/10/17,12:11:00,110.76,110.79,110.63,110.63,35345
2018/10/17,12:12:00,110.62,110.66,110.61,110.61,12295
2018/10/17,12:13:00,110.61,110.63,110.48,110.62,106329
2018/10/17,12:14:00,110.62,110.69,110.57,110.66,30231
2018/10/17,12:15:00,110.66,110.77,110.65,110.77,40524
2018/10/17,12:16:00,110.79,110.90,110.79,110.87,50825
2018/10/17,12:17:00,110.86,110.94,110.83,110.94,63313
2018/10/17,12:18:00,110.94,111.02,110.93,111.01,66508
2018/10/17,12:19:00,111.01,111.05,110.98,110.99,53543
2018/10/17,12:20:00,110.99,110.99,110.91,110.97,24215
2018/10/17,12:21:00,110.97,111.02,110.96,110.99,28315
2018/10/17,12:22:00,110.99,111.03,110.94,110.99,35034
2018/10/17,12:23:00,110.99,111.00,110.96,110.96,25525
2018/10/17,12:24:00,110.96,111.01,110.93,110.99,79788
2018/10/17,12:25:00,110.98,111.03,110.97,111.00,29373
2018/10/17,12:26:00,111.00,111.02,110.93,110.93,49252
2018/10/17,12:27:00,110.93,110.94,110.83,110.84,34501
2018/10/17,12:28:00,110.84,110.86,110.78,110.83,30224
2018/10/17,12:29:00,110.82,110.84,110.74,110.74,18826
2018/10/17,12:30:00,110.73,110.73,110.57,110.59,30653
2018/10/17,12:31:00,110.59,110.62,110.54,110.56,37829
2018/10/17,12:32:00,110.56,110.59,110.54,110.56,40332
2018/10/17,12:33:00,110.56,110.61,110.55,110.60,55994
2018/10/17,12:34:00,110.60,110.64,110.57,110.58,38995
2018/10/17,12:35:00,110.58,110.60,110.56,110.58,22768
2018/10/17,12:36:00,110.59,110.59,110.50,110.55,25020
2018/10/17,12:37:00,110.55,110.64,110.54,110.61,41522
2018/10/17,12:38:00,110.60,110.66,110.59,110.63,40661
2018/10/17,12:39:00,110.63,110.67,110.63,110.65,16710
2018/10/17,12:40:00,110.65,110.65,110.56,110.60,32195
2018/10/17,12:41:00,110.60,110.75,110.59,110.74,106154
2018/10/17,12:42:00,110.74,110.77,110.67,110.69,58562
2018/10/17,12:43:00,110.69,110.69,110.57,110.59,69867
2018/10/17,12:44:00,110.59,110.59,110.49,110.50,109280
2018/10/17,12:45:00,110.50,110.51,110.43,110.43,48477
2018/10/17,12:46:00,110.44,110.50,110.38,110.44,60601
2018/10/17,12:47:00,110.43,110.44,110.34,110.36,44188
2018/10/17,12:48:00,110.36,110.41,110.30,110.31,51566
2018/10/17,12:49:00,110.31,110.34,110.21,110.21,70362
2018/10/17,12:50:00,110.22,110.26,110.14,110.18,71010
2018/10/17,12:51:00,110.20,110.26,110.19,110.24,66739
2018/10/17,12:52:00,110.24,110.26,110.18,110.21,42966
2018/10/17,12:53:00,110.21,110.23,110.20,110.22,38698
2018/10/17,12:54:00,110.22,110.23,110.18,110.22,27792
2018/10/17,12:55:00,110.22,110.34,110.22,110.30,73987
2018/10/17,12:56:00,110.30,110.31,110.27,110.30,26583
2018/10/17,12:57:00,110.31,110.50,110.30,110.46,62319
2018/10/17,12:58:00,110.46,110.55,110.45,110.47,54173
2018/10/17,12:59:00,110.47,110.52,110.46,110.46,51837
2018/10/17,13:00:00,110.47,110.50,110.41,110.44,14660
2018/10/17,13:01:00,110.44,110.60,110.44,110.53,42771
2018/10/17,13:02:00,110.53,110.58,110.51,110.56,16662
2018/10/17,13:03:00,110.55,110.57,110.49,110.49,25939
2018/10/17,13:04:00,110.49,110.59,110.47,110.58,26601
2018/10/17,13:05:00,110.57,110.86,110.57,110.86,160714
2018/10/17,13:06:00,110.85,110.92,110.81,110.89,91310
2018/10/17,13:07:00,110.91,110.97,110.89,110.92,59806
2018/10/17,13:08:00,110.92,110.97,110.84,110.87,44206
2018/10/17,13:09:00,110.87,110.90,110.77,110.81,74043
2018/10/17,13:10:00,110.83,110.83,110.79,110.81,44335
2018/10/17,13:11:00,110.81,110.84,110.75,110.83,69723
2018/10/17,13:12:00,110.83,111.00,110.83,110.99,77584
2018/10/17,13:13:00,110.99,111.01,110.92,110.94,73780
2018/10/17,13:14:00,110.94,110.94,110.88,110.89,26333
2018/10/17,13:15:00,110.90,110.93,110.83,110.86,26241
2018/10/17,13:16:00,110.86,110.90,110.73,110.74,35307
2018/10/17,13:17:00,110.74,110.80,110.73,110.74,13877
2018/10/17,13:18:00,110.75,110.77,110.67,110.69,24998
2018/10/17,13:19:00,110.69,110.70,110.65,110.66,36478
2018/10/17,13:20:00,110.65,110.71,110.64,110.71,18363
2018/10/17,13:21:00,110.71,110.71,110.64,110.69,34420
2018/10/17,13:22:00,110.68,110.69,110.58,110.68,26851
2018/10/17,13:23:00,110.68,110.76,110.67,110.75,29610
2018/10/17,13:24:00,110.74,110.77,110.72,110.72,18040
2018/10/17,13:25:00,110.72,110.72,110.63,110.68,23010
2018/10/17,13:26:00,110.68,110.70,110.51,110.53,80611
2018/10/17,13:27:00,110.52,110.64,110.52,110.59,26514
2018/10/17,13:28:00,110.60,110.60,110.47,110.57,95924
2018/10/17,13:29:00,110.57,110.65,110.57,110.64,31259
2018/10/17,13:30:00,110.64,110.69,110.63,110.68,29620
2018/10/17,13:31:00,110.68,110.77,110.58,110.64,57790
2018/10/17,13:32:00,110.64,110.77,110.64,110.77,44404
2018/10/17,13:33:00,110.77,110.87,110.77,110.87,44844
2018/10/17,13:34:00,110.87,110.93,110.86,110.91,26556
2018/10/17,13:35:00,110.91,110.96,110.88,110.94,51815
2018/10/17,13:36:00,110.94,110.94,110.88,110.91,37216
2018/10/17,13:37:00,110.91,111.01,110.90,110.99,51644
2018/10/17,13:38:00,110.99,111.13,110.99,111.08,72657
2018/10/17,13:39:00,111.08,111.13,111.03,111.04,28289
2018/10/17,13:40:00,111.04,111.06,111.01,111.04,19648
2018/10/17,13:41:00,111.04,111.08,110.97,110.97,31059
2018/10/17,13:42:00,110.97,111.00,110.93,110.95,15495
2018/10/17,13:43:00,110.95,110.95,110.87,110.94,28482
2018/10/17,13:44:00,110.93,110.96,110.82,110.85,25465
2018/10/17,13:45:00,110.83,110.93,110.81,110.87,34376
2018/10/17,13:46:00,110.87,110.90,110.82,110.83,25677
2018/10/17,13:47:00,110.82,110.90,110.80,110.86,45954
2018/10/17,13:48:00,110.86,110.86,110.73,110.79,46156
2018/10/17,13:49:00,110.79,110.85,110.75,110.85,20136
2018/10/17,13:50:00,110.84,110.87,110.80,110.83,19957
2018/10/17,13:51:00,110.83,110.84,110.76,110.81,31843
2018/10/17,13:52:00,110.81,110.90,110.79,110.88,21480
2018/10/17,13:53:00,110.88,110.92,110.86,110.89,28038
2018/10/17,13:54:00,110.89,110.89,110.72,110.73,29164
2018/10/17,13:55:00,110.73,110.78,110.73,110.77,28519
2018/10/17,13:56:00,110.77,110.84,110.74,110.82,27969
2018/10/17,13:57:00,110.81,110.84,110.78,110.80,29810
2018/10/17,13:58:00,110.80,110.82,110.77,110.78,16560
2018/10/17,13:59:00,110.78,110.79,110.64,110.64,45950
2018/10/17,14:00:00,110.64,110.80,110.64,110.80,19917
2018/10/17,14:01:00,110.80,110.80,110.58,110.71,48717
2018/10/17,14:02:00,110.71,110.75,110.57,110.73,33804
2018/10/17,14:03:00,110.73,110.74,110.55,110.59,40681
2018/10/17,14:04:00,110.59,110.59,110.47,110.55,50594
2018/10/17,14:05:00,110.55,110.71,110.55,110.70,20679
2018/10/17,14:06:00,110.70,110.77,110.70,110.72,36842
2018/10/17,14:07:00,110.72,110.84,110.71,110.79,38053
2018/10/17,14:08:00,110.79,110.90,110.76,110.89,32723
2018/10/17,14:09:00,110.91,110.97,110.87,110.89,41103
2018/10/17,14:10:00,110.89,110.91,110.83,110.88,20077
2018/10/17,14:11:00,110.88,110.88,110.70,110.73,39511
2018/10/17,14:12:00,110.72,110.72,110.52,110.59,63303
2018/10/17,14:13:00,110.58,110.58,110.51,110.56,23133
2018/10/17,14:14:00,110.56,110.61,110.48,110.53,25371
2018/10/17,14:15:00,110.51,110.63,110.46,110.52,32706
2018/10/17,14:16:00,110.52,110.53,110.32,110.35,60560
2018/10/17,14:17:00,110.35,110.38,110.27,110.30,41162
2018/10/17,14:18:00,110.30,110.40,110.30,110.37,24617
2018/10/17,14:19:00,110.37,110.41,110.27,110.39,56583
2018/10/17,14:20:00,110.39,110.46,110.35,110.40,29380
2018/10/17,14:21:00,110.40,110.40,110.25,110.29,68399
2018/10/17,14:22:00,110.28,110.34,110.19,110.23,51074
2018/10/17,14:23:00,110.23,110.31,110.20,110.30,29914
2018/10/17,14:24:00,110.30,110.32,110.05,110.06,99685
2018/10/17,14:25:00,110.06,110.20,110.04,110.20,56465
2018/10/17,14:26:00,110.20,110.30,110.15,110.25,47512
2018/10/17,14:27:00,110.25,110.34,110.18,110.34,42387
2018/10/17,14:28:00,110.34,110.35,110.27,110.28,26937
2018/10/17,14:29:00,110.28,110.33,110.23,110.25,22745
2018/10/17,14:30:00,110.25,110.25,110.04,110.20,69066
2018/10/17,14:31:00,110.20,110.35,110.08,110.32,84164
2018/10/17,14:32:00,110.32,110.40,110.25,110.39,61891
2018/10/17,14:33:00,110.38,110.43,110.33,110.38,58499
2018/10/17,14:34:00,110.38,110.40,110.31,110.37,21978
2018/10/17,14:35:00,110.37,110.38,110.28,110.32,44538
2018/10/17,14:36:00,110.32,110.40,110.20,110.37,64564
2018/10/17,14:37:00,110.37,110.45,110.26,110.44,48018
2018/10/17,14:38:00,110.43,110.45,110.36,110.38,27215
2018/10/17,14:39:00,110.38,110.43,110.30,110.38,42302
2018/10/17,14:40:00,110.37,110.49,110.35,110.42,26003
2018/10/17,14:41:00,110.43,110.59,110.43,110.52,61461
2018/10/17,14:42:00,110.51,110.54,110.48,110.53,20468
2018/10/17,14:43:00,110.53,110.57,110.49,110.52,16360
2018/10/17,14:44:00,110.53,110.61,110.53,110.57,36415
2018/10/17,14:45:00,110.57,110.63,110.55,110.59,38202
2018/10/17,14:46:00,110.59,110.60,110.55,110.60,16301
2018/10/17,14:47:00,110.60,110.60,110.51,110.51,19325
2018/10/17,14:48:00,110.51,110.56,110.49,110.56,14249
2018/10/17,14:49:00,110.56,110.59,110.53,110.57,18889
2018/10/17,14:50:00,110.57,110.60,110.52,110.60,22166
2018/10/17,14:51:00,110.58,110.62,110.56,110.59,29050
2018/10/17,14:52:00,110.59,110.60,110.54,110.58,30809
2018/10/17,14:53:00,110.58,110.61,110.55,110.58,30237
2018/10/17,14:54:00,110.58,110.79,110.56,110.76,101784
2018/10/17,14:55:00,110.76,110.87,110.76,110.84,59963
2018/10/17,14:56:00,110.83,110.87,110.79,110.85,48317
2018/10/17,14:57:00,110.85,110.92,110.84,110.91,40450
2018/10/17,14:58:00,110.91,110.97,110.88,110.88,37151
2018/10/17,14:59:00,110.88,110.91,110.85,110.87,27194
2018/10/17,15:00:00,110.87,110.90,110.83,110.83,28796
2018/10/17,15:01:00,110.83,110.85,110.75,110.85,34647
2018/10/17,15:02:00,110.85,110.92,110.80,110.88,34557
2018/10/17,15:03:00,110.88,110.90,110.71,110.75,133537
2018/10/17,15:04:00,110.76,110.80,110.71,110.77,28725
2018/10/17,15:05:00,110.77,110.81,110.74,110.77,39754
2018/10/17,15:06:00,110.76,110.85,110.76,110.81,34394
2018/10/17,15:07:00,110.81,110.81,110.67,110.75,84734
2018/10/17,15:08:00,110.75,110.78,110.70,110.74,69985
2018/10/17,15:09:00,110.74,110.83,110.73,110.83,89649
2018/10/17,15:10:00,110.84,110.85,110.78,110.80,42265
2018/10/17,15:11:00,110.80,110.80,110.71,110.75,33274
2018/10/17,15:12:00,110.75,110.77,110.64,110.65,94630
2018/10/17,15:13:00,110.65,110.70,110.63,110.69,50229
2018/10/17,15:14:00,110.70,110.75,110.67,110.72,55916
2018/10/17,15:15:00,110.73,110.74,110.62,110.62,71876
2018/10/17,15:16:00,110.62,110.64,110.54,110.56,40987
2018/10/17,15:17:00,110.56,110.61,110.44,110.48,39215
2018/10/17,15:18:00,110.48,110.51,110.38,110.46,53370
2018/10/17,15:19:00,110.46,110.51,110.39,110.51,48212
2018/10/17,15:20:00,110.51,110.59,110.50,110.55,39494
2018/10/17,15:21:00,110.55,110.62,110.53,110.59,30673
2018/10/17,15:22:00,110.59,110.69,110.52,110.67,80504
2018/10/17,15:23:00,110.67,110.76,110.63,110.66,57604
2018/10/17,15:24:00,110.66,110.68,110.64,110.66,77221
2018/10/17,15:25:00,110.65,110.73,110.65,110.71,30024
2018/10/17,15:26:00,110.71,110.85,110.69,110.80,78498
2018/10/17,15:27:00,110.81,110.82,110.75,110.75,27657
2018/10/17,15:28:00,110.76,110.85,110.76,110.79,49872
2018/10/17,15:29:00,110.79,110.84,110.73,110.80,53434
2018/10/17,15:30:00,110.80,110.82,110.76,110.79,28998
2018/10/17,15:31:00,110.79,110.83,110.71,110.81,47444
2018/10/17,15:32:00,110.82,110.86,110.72,110.77,91765
2018/10/17,15:33:00,110.77,110.78,110.66,110.73,71100
2018/10/17,15:34:00,110.72,110.77,110.54,110.59,91411
2018/10/17,15:35:00,110.59,110.60,110.52,110.60,49667
2018/10/17,15:36:00,110.60,110.67,110.57,110.62,35194
2018/10/17,15:37:00,110.64,110.72,110.57,110.71,35331
2018/10/17,15:38:00,110.71,110.77,110.67,110.76,37835
2018/10/17,15:39:00,110.76,110.80,110.69,110.73,44435
2018/10/17,15:40:00,110.73,110.81,110.69,110.77,36523
2018/10/17,15:41:00,110.77,110.79,110.69,110.79,29011
2018/10/17,15:42:00,110.79,110.84,110.69,110.71,64256
2018/10/17,15:43:00,110.70,110.75,110.59,110.59,57932
2018/10/17,15:44:00,110.59,110.62,110.38,110.39,99667
2018/10/17,15:45:00,110.39,110.51,110.36,110.45,59362
2018/10/17,15:46:00,110.45,110.58,110.30,110.54,163978
2018/10/17,15:47:00,110.54,110.61,110.50,110.57,71808
2018/10/17,15:48:00,110.57,110.64,110.52,110.64,41656
2018/10/17,15:49:00,110.64,110.66,110.50,110.54,74592
2018/10/17,15:50:00,110.54,110.57,110.44,110.50,88197
2018/10/17,15:51:00,110.50,110.75,110.39,110.72,197812
2018/10/17,15:52:00,110.72,110.81,110.68,110.77,60516
2018/10/17,15:53:00,110.75,110.85,110.63,110.80,115484
2018/10/17,15:54:00,110.80,110.84,110.77,110.80,98878
2018/10/17,15:55:00,110.80,110.84,110.72,110.72,126396
2018/10/17,15:56:00,110.71,110.77,110.67,110.70,238974
2018/10/17,15:57:00,110.69,110.69,110.61,110.67,96953
2018/10/17,15:58:00,110.66,110.83,110.64,110.77,154288
2018/10/17,15:59:00,110.76,110.77,110.66,110.68,169380
2018/10/17,16:00:00,110.67,110.79,110.65,110.71,370659
2018/10/18,09:31:00,110.10,110.31,110.04,110.17,131858
2018/10/18,09:32:00,110.17,110.21,109.97,110.13,217806
2018/10/18,09:33:00,110.13,110.13,109.98,110.04,180727
2018/10/18,09:34:00,110.03,110.12,109.90,110.12,95303
2018/10/18,09:35:00,110.12,110.17,109.97,110.04,78581
2018/10/18,09:36:00,110.05,110.14,109.90,109.90,92446
2018/10/18,09:37:00,109.90,110.02,109.89,110.02,93685
2018/10/18,09:38:00,110.02,110.18,109.99,110.15,66293
2018/10/18,09:39:00,110.16,110.35,110.08,110.32,94904
2018/10/18,09:40:00,110.33,110.51,110.33,110.50,100516
2018/10/18,09:41:00,110.50,110.53,110.25,110.25,123868
2018/10/18,09:42:00,110.26,110.31,110.21,110.27,49890
2018/10/18,09:43:00,110.27,110.40,110.22,110.33,71658
2018/10/18,09:44:00,110.33,110.36,110.17,110.17,28459
2018/10/18,09:45:00,110.17,110.19,110.06,110.07,38886
2018/10/18,09:46:00,110.07,110.08,109.92,109.96,78377
2018/10/18,09:47:00,109.97,110.11,109.94,110.11,55795
2018/10/18,09:48:00,110.11,110.18,110.07,110.18,56697
2018/10/18,09:49:00,110.18,110.47,110.18,110.39,70952
2018/10/18,09:50:00,110.37,110.40,110.31,110.33,39909
2018/10/18,09:51:00,110.33,110.39,110.26,110.26,46854
2018/10/18,09:52:00,110.26,110.34,110.24,110.28,51908
2018/10/18,09:53:00,110.28,110.32,110.12,110.31,60559
2018/10/18,09:54:00,110.31,110.40,110.11,110.12,110542
2018/10/18,09:55:00,110.11,110.12,110.01,110.06,78860
2018/10/18,09:56:00,110.06,110.11,109.98,110.08,190371
2018/10/18,09:57:00,110.08,110.08,109.97,109.98,59305
2018/10/18,09:58:00,109.98,110.07,109.97,110.01,39815
2018/10/18,09:59:00,110.01,110.10,109.96,110.06,44545
2018/10/18,10:00:00,110.05,110.11,109.97,110.03,50892
2018/10/18,10:01:00,110.03,110.03,109.76,109.82,117013
2018/10/18,10:02:00,109.84,109.92,109.81,109.85,62647
2018/10/18,10:03:00,109.84,109.90,109.77,109.83,102798
2018/10/18,10:04:00,109.83,109.91,109.71,109.75,78635
2018/10/18,10:05:00,109.74,109.94,109.74,109.87,99615
2018/10/18,10:06:00,109.87,109.98,109.81,109.95,72876
2018/10/18,10:07:00,109.96,109.99,109.86,109.99,56105
2018/10/18,10:08:00,109.98,109.98,109.75,109.84,85881
2018/10/18,10:09:00,109.84,109.89,109.77,109.88,31703
2018/10/18,10:10:00,109.88,109.88,109.62,109.64,127786
2018/10/18,10:11:00,109.63,109.76,109.61,109.75,65716
2018/10/18,10:12:00,109.75,109.82,109.71,109.79,95022
2018/10/18,10:13:00,109.79,109.83,109.64,109.71,62682
2018/10/18,10:14:00,109.71,109.73,109.61,109.64,42325
2018/10/18,10:15:00,109.64,109.79,109.59,109.74,66386
2018/10/18,10:16:00,109.73,109.80,109.64,109.68,65959
2018/10/18,10:17:00,109.68,109.90,109.68,109.74,68329
2018/10/18,10:18:00,109.74,109.87,109.74,109.86,38422
2018/10/18,10:19:00,109.86,110.00,109.86,109.95,90998
2018/10/18,10:20:00,109.95,109.97,109.89,109.91,29848
2018/10/18,10:21:00,109.90,109.96,109.85,109.92,46453
2018/10/18,10:22:00,109.93,110.01,109.87,109.97,43931
2018/10/18,10:23:00,109.97,109.97,109.88,109.94,28004
2018/10/18,10:24:00,109.93,110.10,109.92,110.10,59742
2018/10/18,10:25:00,110.10,110.10,109.93,109.93,40136
2018/10/18,10:26:00,109.93,110.05,109.93,109.96,36961
2018/10/18,10:27:00,109.96,109.96,109.86,109.92,45672
2018/10/18,10:28:00,109.92,109.92,109.81,109.81,29989
2018/10/18,10:29:00,109.82,109.88,109.81,109.86,28417
2018/10/18,10:30:00,109.86,109.97,109.80,109.96,36074
2018/10/18,10:31:00,109.96,109.99,109.85,109.94,76931
2018/10/18,10:32:00,109.95,110.09,109.95,110.00,125718
2018/10/18,10:33:00,110.00,110.08,109.97,109.98,80621
2018/10/18,10:34:00,109.98,110.02,109.97,110.00,48411
2018/10/18,10:35:00,110.00,110.01,109.96,109.99,32238
2018/10/18,10:36:00,109.99,110.04,109.97,110.01,86681
2018/10/18,10:37:00,110.01,110.08,110.00,110.00,72675
2018/10/18,10:38:00,110.00,110.12,110.00,110.03,81242
2018/10/18,10:39:00,110.04,110.10,109.98,110.10,47412
2018/10/18,10:40:00,110.10,110.10,110.04,110.07,79699
2018/10/18,10:41:00,110.07,110.18,110.07,110.09,67276
2018/10/18,10:42:00,110.10,110.11,109.97,109.98,48082
2018/10/18,10:43:00,109.98,110.02,109.96,109.99,25753
2018/10/18,10:44:00,109.99,110.06,109.98,109.98,19554
2018/10/18,10:45:00,109.98,109.99,109.90,109.91,27171
2018/10/18,10:46:00,109.91,110.05,109.91,110.05,30208
2018/10/18,10:47:00,110.05,110.14,110.03,110.05,44504
2018/10/18,10:48:00,110.03,110.07,109.94,109.95,28167
2018/10/18,10:49:00,109.95,109.99,109.92,109.99,27482
2018/10/18,10:50:00,109.99,110.00,109.85,109.86,29426
2018/10/18,10:51:00,109.85,109.90,109.81,109.83,30741
2018/10/18,10:52:00,109.83,109.96,109.83,109.84,48312
2018/10/18,10:53:00,109.83,109.86,109.77,109.83,49167
2018/10/18,10:54:00,109.83,109.85,109.78,109.83,27495
2018/10/18,10:55:00,109.83,109.86,109.80,109.86,37855
2018/10/18,10:56:00,109.85,110.00,109.85,109.92,33996
2018/10/18,10:57:00,109.93,110.03,109.92,109.96,109141
2018/10/18,10:58:00,109.96,109.99,109.91,109.98,46168
2018/10/18,10:59:00,109.99,110.04,109.92,109.92,44270
2018/10/18,11:00:00,109.92,109.95,109.82,109.85,68755
2018/10/18,11:01:00,109.85,110.02,109.85,109.87,63444
2018/10/18,11:02:00,109.87,109.91,109.72,109.73,71626
2018/10/18,11:03:00,109.73,109.81,109.65,109.68,52448
2018/10/18,11:04:00,109.67,109.71,109.61,109.64,53771
2018/10/18,11:05:00,109.64,109.68,109.57,109.58,61491
2018/10/18,11:06:00,109.58,109.62,109.57,109.58,53757
2018/10/18,11:07:00,109.58,109.58,109.48,109.53,118762
2018/10/18,11:08:00,109.53,109.54,109.44,109.45,48186
2018/10/18,11:09:00,109.45,109.50,109.39,109.48,74928
2018/10/18,11:10:00,109.48,109.48,109.37,109.42,58186
2018/10/18,11:11:00,109.42,109.53,109.40,109.48,35450
2018/10/18,11:12:00,109.48,109.48,109.32,109.37,73240
2018/10/18,11:13:00,109.37,109.50,109.37,109.48,33376
2018/10/18,11:14:00,109.48,109.52,109.44,109.47,35324
2018/10/18,11:15:00,109.46,109.50,109.36,109.37,51781
2018/10/18,11:16:00,109.37,109.47,109.34,109.47,26643
2018/10/18,11:17:00,109.47,109.50,109.42,109.46,17416
2018/10/18,11:18:00,109.46,109.47,109.39,109.42,19584
2018/10/18,11:19:00,109.42,109.46,109.28,109.33,65648
2018/10/18,11:20:00,109.33,109.36,109.30,109.35,32358
2018/10/18,11:21:00,109.35,109.35,109.12,109.15,77715
2018/10/18,11:22:00,109.15,109.29,109.12,109.24,104545
2018/10/18,11:23:00,109.24,109.29,109.18,109.21,43648
2018/10/18,11:24:00,109.21,109.22,109.06,109.06,73217
2018/10/18,11:25:00,109.06,109.12,108.96,108.99,198979
2018/10/18,11:26:00,108.99,109.21,108.97,109.20,67620
2018/10/18,11:27:00,109.20,109.27,109.15,109.20,47337
2018/10/18,11:28:00,109.20,109.25,109.15,109.20,45406
2018/10/18,11:29:00,109.20,109.20,109.06,109.06,49282
2018/10/18,11:30:00,109.06,109.09,108.90,108.98,104448
2018/10/18,11:31:00,108.98,108.98,108.88,108.91,112868
2018/10/18,11:32:00,108.91,109.03,108.83,108.99,76673
2018/10/18,11:33:00,108.99,109.05,108.88,108.92,49201
2018/10/18,11:34:00,108.92,108.93,108.79,108.89,71035
2018/10/18,11:35:00,108.89,108.89,108.67,108.71,77755
2018/10/18,11:36:00,108.71,108.71,108.59,108.61,150899
2018/10/18,11:37:00,108.61,108.63,108.45,108.63,115669
2018/10/18,11:38:00,108.63,108.74,108.61,108.74,71208
2018/10/18,11:39:00,108.74,108.82,108.68,108.82,68109
2018/10/18,11:40:00,108.84,108.89,108.75,108.89,67804
2018/10/18,11:41:00,108.90,108.91,108.81,108.85,54317
2018/10/18,11:42:00,108.85,108.85,108.62,108.64,108257
2018/10/18,11:43:00,108.64,108.74,108.60,108.74,129340
2018/10/18,11:44:00,108.74,108.78,108.66,108.71,79049
2018/10/18,11:45:00,108.71,108.74,108.53,108.57,63829
2018/10/18,11:46:00,108.55,108.55,108.34,108.39,112948
2018/10/18,11:47:00,108.39,108.39,108.11,108.13,207690
2018/10/18,11:48:00,108.13,108.29,108.07,108.27,94119
2018/10/18,11:49:00,108.27,108.33,108.04,108.09,119422
2018/10/18,11:50:00,108.10,108.31,108.01,108.25,176561
2018/10/18,11:51:00,108.26,108.33,108.17,108.18,65558
2018/10/18,11:52:00,108.18,108.21,107.91,108.01,245650
2018/10/18,11:53:00,108.01,108.28,108.01,108.26,85972
2018/10/18,11:54:00,108.27,108.39,108.27,108.35,67572
2018/10/18,11:55:00,108.35,108.41,108.27,108.38,101340
2018/10/18,11:56:00,108.37,108.41,108.29,108.30,91993
2018/10/18,11:57:00,108.30,108.34,108.25,108.31,44710
2018/10/18,11:58:00,108.31,108.39,108.14,108.15,133531
2018/10/18,11:59:00,108.14,108.34,108.10,108.32,68184
2018/10/18,12:00:00,108.32,108.36,108.21,108.28,49882
2018/10/18,12:01:00,108.27,108.37,108.14,108.35,79873
2018/10/18,12:02:00,108.35,108.36,108.11,108.18,55199
2018/10/18,12:03:00,108.18,108.31,108.14,108.26,61679
2018/10/18,12:04:00,108.26,108.37,108.15,108.37,67475
2018/10/18,12:05:00,108.36,108.47,108.28,108.32,88102
2018/10/18,12:06:00,108.33,108.50,108.30,108.48,69684
2018/10/18,12:07:00,108.47,108.59,108.39,108.58,100148
2018/10/18,12:08:00,108.58,108.58,108.50,108.53,68990
2018/10/18,12:09:00,108.53,108.53,108.43,108.49,36042
2018/10/18,12:10:00,108.49,108.50,108.35,108.41,68913
2018/10/18,12:11:00,108.41,108.51,108.40,108.49,46192
2018/10/18,12:12:00,108.48,108.48,108.37,108.40,35305
2018/10/18,12:13:00,108.40,108.50,108.37,108.50,34926
2018/10/18,12:14:00,108.50,108.55,108.39,108.52,57885
2018/10/18,12:15:00,108.52,108.54,108.42,108.48,41805
2018/10/18,12:16:00,108.48,108.50,108.36,108.39,86621
2018/10/18,12:17:00,108.39,108.46,108.30,108.45,107339
2018/10/18,12:18:00,108.45,108.56,108.45,108.52,80614
2018/10/18,12:19:00,108.52,108.53,108.41,108.44,64488
2018/10/18,12:20:00,108.45,108.53,108.40,108.47,38846
2018/10/18,12:21:00,108.47,108.63,108.38,108.56,82474
2018/10/18,12:22:00,108.56,108.69,108.56,108.64,51040
2018/10/18,12:23:00,108.64,108.66,108.58,108.66,32926
2018/10/18,12:24:00,108.66,108.83,108.63,108.82,84269
2018/10/18,12:25:00,108.82,108.89,108.79,108.82,48254
2018/10/18,12:26:00,108.82,108.84,108.76,108.84,51603
2018/10/18,12:27:00,108.84,108.96,108.82,108.94,59926
2018/10/18,12:28:00,108.94,108.94,108.83,108.84,24430
2018/10/18,12:29:00,108.84,108.92,108.83,108.86,32637
2018/10/18,12:30:00,108.86,108.93,108.80,108.88,55899
2018/10/18,12:31:00,108.88,108.88,108.76,108.77,57369
2018/10/18,12:32:00,108.78,108.82,108.72,108.73,32974
2018/10/18,12:33:00,108.73,108.93,108.70,108.92,56358
2018/10/18,12:34:00,108.92,109.07,108.91,108.99,45774
2018/10/18,12:35:00,108.99,109.09,108.97,109.02,46757
2018/10/18,12:36:00,109.02,109.05,108.98,109.02,22996
2018/10/18,12:37:00,109.02,109.14,108.98,109.08,58678
2018/10/18,12:38:00,109.07,109.18,109.04,109.12,49332
2018/10/18,12:39:00,109.12,109.16,109.06,109.14,19567
2018/10/18,12:40:00,109.14,109.27,109.10,109.24,74151
2018/10/18,12:41:00,109.24,109.37,109.24,109.31,85402
2018/10/18,12:42:00,109.31,109.45,109.30,109.37,76137
2018/10/18,12:43:00,109.37,109.38,109.34,109.34,30245
2018/10/18,12:44:00,109.34,109.37,109.27,109.28,55187
2018/10/18,12:45:00,109.28,109.37,109.25,109.37,58970
2018/10/18,12:46:00,109.37,109.41,109.29,109.32,44470
2018/10/18,12:47:00,109.32,109.35,109.27,109.27,19166
2018/10/18,12:48:00,109.27,109.29,109.23,109.26,22437
2018/10/18,12:49:00,109.26,109.27,109.15,109.21,120890
2018/10/18,12:50:00,109.21,109.25,109.13,109.19,20555
2018/10/18,12:51:00,109.19,109.22,109.07,109.08,34749
2018/10/18,12:52:00,109.08,109.16,109.04,109.09,41921
2018/10/18,12:53:00,109.10,109.35,109.10,109.35,36093
2018/10/18,12:54:00,109.35,109.35,109.25,109.27,20381
2018/10/18,12:55:00,109.26,109.27,109.13,109.13,26489
2018/10/18,12:56:00,109.13,109.26,109.12,109.25,25528
2018/10/18,12:57:00,109.25,109.28,109.14,109.18,25366
2018/10/18,12:58:00,109.18,109.31,109.16,109.17,30437
2018/10/18,12:59:00,109.16,109.21,109.14,109.18,17129
2018/10/18,13:00:00,109.18,109.19,108.97,109.00,78081
2018/10/18,13:01:00,109.00,109.02,108.90,108.98,53825
2018/10/18,13:02:00,108.98,109.03,108.90,108.97,64108
2018/10/18,13:03:00,108.97,108.98,108.89,108.95,56309
2018/10/18,13:04:00,108.95,108.97,108.87,108.91,30172
2018/10/18,13:05:00,108.91,108.93,108.86,108.87,30106
2018/10/18,13:06:00,108.87,108.88,108.73,108.78,79576
2018/10/18,13:07:00,108.78,108.81,108.72,108.73,65171
2018/10/18,13:08:00,108.73,108.77,108.67,108.69,64397
2018/10/18,13:09:00,108.69,108.70,108.51,108.56,78788
2018/10/18,13:10:00,108.56,108.67,108.55,108.60,83688
2018/10/18,13:11:00,108.60,108.61,108.50,108.52,122679
2018/10/18,13:12:00,108.52,108.58,108.48,108.58,61914
2018/10/18,13:13:00,108.58,108.60,108.49,108.50,60949
2018/10/18,13:14:00,108.50,108.51,108.30,108.39,107969
2018/10/18,13:15:00,108.39,108.48,108.34,108.41,66479
2018/10/18,13:16:00,108.40,108.50,108.39,108.49,67895
2018/10/18,13:17:00,108.49,108.52,108.37,108.43,56243
2018/10/18,13:18:00,108.43,108.48,108.34,108.42,50957
2018/10/18,13:19:00,108.42,108.43,108.24,108.24,46607
2018/10/18,13:20:00,108.24,108.25,108.14,108.22,158146
2018/10/18,13:21:00,108.23,108.29,108.22,108.25,58048
2018/10/18,13:22:00,108.25,108.26,108.12,108.17,78040
2018/10/18,13:23:00,108.16,108.26,108.14,108.15,58817
2018/10/18,13:24:00,108.15,108.16,108.06,108.11,77112
2018/10/18,13:25:00,108.11,108.18,108.06,108.07,46926
2018/10/18,13:26:00,108.07,108.10,108.01,108.02,69940
2018/10/18,13:27:00,108.02,108.13,107.92,108.12,105554
2018/10/18,13:28:00,108.12,108.30,108.09,108.27,75072
2018/10/18,13:29:00,108.26,108.29,108.12,108.12,52719
2018/10/18,13:30:00,108.12,108.19,108.05,108.12,110313
2018/10/18,13:31:00,108.13,108.18,108.07,108.18,51024
2018/10/18,13:32:00,108.18,108.34,108.13,108.29,70001
2018/10/18,13:33:00,108.29,108.32,108.24,108.31,47579
2018/10/18,13:34:00,108.31,108.32,107.97,108.09,184030
2018/10/18,13:35:00,108.09,108.35,108.09,108.21,105257
2018/10/18,13:36:00,108.21,108.24,108.14,108.17,29760
2018/10/18,13:37:00,108.18,108.22,108.13,108.20,37907
2018/10/18,13:38:00,108.20,108.20,108.07,108.15,54199
2018/10/18,13:39:00,108.15,108.24,108.01,108.22,135066
2018/10/18,13:40:00,108.22,108.32,108.18,108.26,76281
2018/10/18,13:41:00,108.26,108.26,108.15,108.21,83199
2018/10/18,13:42:00,108.21,108.22,107.92,108.01,95384
2018/10/18,13:43:00,108.01,108.02,107.83,107.87,79467
2018/10/18,13:44:00,107.87,107.96,107.85,107.90,44095
2018/10/18,13:45:00,107.90,108.03,107.88,108.02,43910
2018/10/18,13:46:00,108.02,108.20,108.02,108.18,59814
2018/10/18,13:47:00,108.18,108.37,108.18,108.30,90547
2018/10/18,13:48:00,108.30,108.31,108.21,108.21,28492
2018/10/18,13:49:00,108.22,108.22,108.08,108.13,49981
2018/10/18,13:50:00,108.13,108.32,108.05,108.31,70184
2018/10/18,13:51:00,108.31,108.38,108.17,108.29,96390
2018/10/18,13:52:00,108.30,108.30,108.13,108.23,44668
2018/10/18,13:53:00,108.23,108.23,108.05,108.05,61903
2018/10/18,13:54:00,108.05,108.22,108.05,108.19,71301
2018/10/18,13:55:00,108.19,108.21,108.10,108.13,31594
2018/10/18,13:56:00,108.13,108.32,108.10,108.21,38718
2018/10/18,13:57:00,108.21,108.21,108.09,108.15,39770
2018/10/18,13:58:00,108.15,108.19,108.08,108.19,51741
2018/10/18,13:59:00,108.19,108.28,108.12,108.26,43117
2018/10/18,14:00:00,108.26,108.30,108.13,108.20,43535
2018/10/18,14:01:00,108.20,108.25,108.12,108.25,28206
2018/10/18,14:02:00,108.25,108.54,108.25,108.48,175801
2018/10/18,14:03:00,108.48,108.58,108.45,108.49,118479
2018/10/18,14:04:00,108.49,108.53,108.28,108.38,90747
2018/10/18,14:05:00,108.38,108.42,108.33,108.40,32185
2018/10/18,14:06:00,108.40,108.46,108.35,108.45,47693
2018/10/18,14:07:00,108.44,108.55,108.40,108.55,53664
2018/10/18,14:08:00,108.55,108.73,108.53,108.69,135838
2018/10/18,14:09:00,108.69,108.76,108.65,108.65,50332
2018/10/18,14:10:00,108.65,108.65,108.56,108.58,33238
2018/10/18,14:11:00,108.58,108.60,108.49,108.54,50039
2018/10/18,14:12:00,108.55,108.55,108.46,108.51,36978
2018/10/18,14:13:00,108.51,108.64,108.47,108.59,42763
2018/10/18,14:14:00,108.58,108.59,108.34,108.39,53649
2018/10/18,14:15:00,108.39,108.43,108.34,108.35,33029
2018/10/18,14:16:00,108.35,108.35,108.20,108.23,84111
2018/10/18,14:17:00,108.22,108.27,108.18,108.23,32139
2018/10/18,14:18:00,108.23,108.29,108.20,108.24,29793
2018/10/18,14:19:00,108.24,108.33,108.24,108.27,32969
2018/10/18,14:20:00,108.27,108.28,108.05,108.10,68134
2018/10/18,14:21:00,108.11,108.19,108.04,108.15,35152
2018/10/18,14:22:00,108.17,108.24,108.17,108.21,36943
2018/10/18,14:23:00,108.21,108.56,108.17,108.54,98421
2018/10/18,14:24:00,108.53,108.56,108.45,108.56,67116
2018/10/18,14:25:00,108.57,108.67,108.51,108.58,57242
2018/10/18,14:26:00,108.59,108.63,108.50,108.52,37009
2018/10/18,14:27:00,108.53,108.57,108.48,108.49,32431
2018/10/18,14:28:00,108.49,108.54,108.32,108.37,77161
2018/10/18,14:29:00,108.39,108.47,108.35,108.45,50119
2018/10/18,14:30:00,108.45,108.55,108.44,108.49,40538
2018/10/18,14:31:00,108.47,108.50,108.38,108.40,31537
2018/10/18,14:32:00,108.42,108.45,108.36,108.39,42100
2018/10/18,14:33:00,108.40,108.54,108.37,108.38,42047
2018/10/18,14:34:00,108.38,108.48,108.33,108.48,46709
2018/10/18,14:35:00,108.48,108.69,108.48,108.59,48712
2018/10/18,14:36:00,108.59,108.67,108.53,108.63,35597
2018/10/18,14:37:00,108.63,108.63,108.52,108.56,44281
2018/10/18,14:38:00,108.56,108.82,108.54,108.72,73722
2018/10/18,14:39:00,108.72,108.75,108.44,108.47,76806
2018/10/18,14:40:00,108.46,108.63,108.46,108.57,40786
2018/10/18,14:41:00,108.57,108.57,108.49,108.53,33707
2018/10/18,14:42:00,108.53,108.63,108.50,108.58,49947
2018/10/18,14:43:00,108.61,108.62,108.52,108.55,32219
2018/10/18,14:44:00,108.55,108.77,108.54,108.72,52640
2018/10/18,14:45:00,108.72,108.84,108.72,108.78,43053
2018/10/18,14:46:00,108.78,108.92,108.78,108.91,59003
2018/10/18,14:47:00,108.91,108.92,108.75,108.77,48505
2018/10/18,14:48:00,108.78,108.78,108.67,108.69,38519
2018/10/18,14:49:00,108.69,108.73,108.65,108.70,52712
2018/10/18,14:50:00,108.70,108.70,108.61,108.63,21224
2018/10/18,14:51:00,108.62,108.71,108.62,108.68,55828
2018/10/18,14:52:00,108.68,108.75,108.66,108.70,25061
2018/10/18,14:53:00,108.70,108.77,108.68,108.73,26803
2018/10/18,14:54:00,108.74,108.82,108.72,108.81,32027
2018/10/18,14:55:00,108.81,108.81,108.70,108.75,32231
2018/10/18,14:56:00,108.75,108.76,108.64,108.69,51744
2018/10/18,14:57:00,108.68,108.75,108.67,108.70,46048
2018/10/18,14:58:00,108.70,108.70,108.62,108.64,44303
2018/10/18,14:59:00,108.64,108.66,108.55,108.60,58124
2018/10/18,15:00:00,108.60,108.64,108.55,108.57,33383
2018/10/18,15:01:00,108.57,108.69,108.54,108.58,54849
2018/10/18,15:02:00,108.58,108.68,108.54,108.59,37846
2018/10/18,15:03:00,108.59,108.61,108.42,108.42,52812
2018/10/18,15:04:00,108.42,108.47,108.37,108.41,68487
2018/10/18,15:05:00,108.41,108.45,108.35,108.37,42761
2018/10/18,15:06:00,108.37,108.41,108.28,108.35,50923
2018/10/18,15:07:00,108.34,108.36,108.29,108.32,55385
2018/10/18,15:08:00,108.32,108.37,108.27,108.37,41033
2018/10/18,15:09:00,108.36,108.37,108.29,108.35,46624
2018/10/18,15:10:00,108.34,108.36,108.23,108.28,38453
2018/10/18,15:11:00,108.28,108.29,108.15,108.22,48883
2018/10/18,15:12:00,108.22,108.23,108.14,108.16,30842
2018/10/18,15:13:00,108.16,108.25,108.13,108.23,53567
2018/10/18,15:14:00,108.24,108.26,108.17,108.19,28103
2018/10/18,15:15:00,108.19,108.24,108.16,108.17,46906
2018/10/18,15:16:00,108.17,108.27,108.15,108.22,33022
2018/10/18,15:17:00,108.21,108.46,108.20,108.44,57885
2018/10/18,15:18:00,108.44,108.57,108.43,108.54,74328
2018/10/18,15:19:00,108.54,108.57,108.40,108.40,53270
2018/10/18,15:20:00,108.40,108.44,108.36,108.38,38162
2018/10/18,15:21:00,108.38,108.43,108.34,108.39,48060
2018/10/18,15:22:00,108.39,108.44,108.26,108.26,55406
2018/10/18,15:23:00,108.26,108.44,108.22,108.44,60757
2018/10/18,15:24:00,108.44,108.54,108.37,108.54,54320
2018/10/18,15:25:00,108.55,108.55,108.43,108.51,61813
2018/10/18,15:26:00,108.51,108.55,108.43,108.52,46016
2018/10/18,15:27:00,108.52,108.56,108.43,108.54,57056
2018/10/18,15:28:00,108.55,108.58,108.46,108.58,71116
2018/10/18,15:29:00,108.58,108.69,108.55,108.67,48178
2018/10/18,15:30:00,108.67,108.67,108.51,108.53,66228
2018/10/18,15:31:00,108.54,108.54,108.29,108.32,129513
2018/10/18,15:32:00,108.32,108.46,108.32,108.38,60851
2018/10/18,15:33:00,108.38,108.51,108.38,108.49,48640
2018/10/18,15:34:00,108.48,108.55,108.37,108.40,69647
2018/10/18,15:35:00,108.40,108.43,108.22,108.26,65030
2018/10/18,15:36:00,108.26,108.33,108.18,108.29,85062
2018/10/18,15:37:00,108.28,108.41,108.22,108.39,91808
2018/10/18,15:38:00,108.39,108.50,108.37,108.48,73892
2018/10/18,15:39:00,108.48,108.60,108.44,108.57,74044
2018/10/18,15:40:00,108.57,108.69,108.52,108.67,98221
2018/10/18,15:41:00,108.68,108.84,108.59,108.79,143355
2018/10/18,15:42:00,108.80,108.80,108.54,108.63,91573
2018/10/18,15:43:00,108.63,108.71,108.57,108.57,120118
2018/10/18,15:44:00,108.58,108.65,108.54,108.57,84575
2018/10/18,15:45:00,108.58,108.61,108.56,108.59,75655
2018/10/18,15:46:00,108.59,108.68,108.50,108.63,123618
2018/10/18,15:47:00,108.63,108.68,108.54,108.55,59641
2018/10/18,15:48:00,108.55,108.63,108.51,108.60,79360
2018/10/18,15:49:00,108.60,108.67,108.56,108.58,81320
2018/10/18,15:50:00,108.57,108.66,108.57,108.59,71599
2018/10/18,15:51:00,108.59,108.59,108.37,108.50,363882
2018/10/18,15:52:00,108.50,108.53,108.36,108.44,161588
2018/10/18,15:53:00,108.44,108.48,108.42,108.45,116335
2018/10/18,15:54:00,108.45,108.58,108.31,108.31,189018
2018/10/18,15:55:00,108.31,108.43,108.31,108.33,119244
2018/10/18,15:56:00,108.34,108.43,108.26,108.39,181806
2018/10/18,15:57:00,108.39,108.42,108.31,108.41,154188
2018/10/18,15:58:00,108.41,108.47,108.30,108.34,153026
2018/10/18,15:59:00,108.34,108.42,108.25,108.25,243471
2018/10/18,16:00:00,108.26,108.55,108.26,108.50,720371
2018/10/19,09:31:00,108.93,109.34,108.92,109.21,202834
2018/10/19,09:32:00,109.20,109.27,109.02,109.20,107317
2018/10/19,09:33:00,109.20,109.56,109.16,109.52,159586
2018/10/19,09:34:00,109.52,109.85,109.49,109.85,137176
2018/10/19,09:35:00,109.85,109.87,109.50,109.52,92540
2018/10/19,09:36:00,109.52,109.78,109.52,109.64,197562
2018/10/19,09:37:00,109.63,109.90,109.57,109.89,111699
2018/10/19,09:38:00,109.87,109.97,109.83,109.94,89636
2018/10/19,09:39:00,109.94,110.09,109.94,110.08,152623
2018/10/19,09:40:00,110.08,110.25,110.07,110.16,125570
2018/10/19,09:41:00,110.16,110.17,110.00,110.06,91579
2018/10/19,09:42:00,110.06,110.32,110.06,110.29,130905
2018/10/19,09:43:00,110.29,110.31,110.21,110.24,70099
2018/10/19,09:44:00,110.24,110.30,110.24,110.26,38696
2018/10/19,09:45:00,110.26,110.28,110.20,110.27,51397
2018/10/19,09:46:00,110.27,110.47,110.27,110.43,84761
2018/10/19,09:47:00,110.42,110.43,110.26,110.28,74647
2018/10/19,09:48:00,110.27,110.34,110.22,110.28,53578
2018/10/19,09:49:00,110.29,110.39,110.24,110.36,49084
2018/10/19,09:50:00,110.36,110.39,110.28,110.30,64380
2018/10/19,09:51:00,110.30,110.43,110.26,110.35,156777
2018/10/19,09:52:00,110.35,110.41,110.28,110.29,90989
2018/10/19,09:53:00,110.29,110.36,110.27,110.33,62272
2018/10/19,09:54:00,110.33,110.47,110.27,110.40,97030
2018/10/19,09:55:00,110.40,110.41,110.28,110.36,63498
2018/10/19,09:56:00,110.36,110.40,110.31,110.34,44968
2018/10/19,09:57:00,110.34,110.43,110.34,110.39,66067
2018/10/19,09:58:00,110.39,110.41,110.34,110.38,159771
2018/10/19,09:59:00,110.38,110.41,110.18,110.23,73462
2018/10/19,10:00:00,110.23,110.27,110.14,110.17,71578
2018/10/19,10:01:00,110.18,110.28,110.08,110.08,117220
2018/10/19,10:02:00,110.08,110.23,110.07,110.18,80176
2018/10/19,10:03:00,110.18,110.26,110.12,110.21,81213
2018/10/19,10:04:00,110.21,110.43,110.20,110.40,116025
2018/10/19,10:05:00,110.40,110.49,110.39,110.46,61592
2018/10/19,10:06:00,110.46,110.62,110.46,110.57,123957
2018/10/19,10:07:00,110.57,110.58,110.49,110.49,56597
2018/10/19,10:08:00,110.50,110.56,110.48,110.55,107620
2018/10/19,10:09:00,110.55,110.63,110.55,110.63,87188
2018/10/19,10:10:00,110.63,110.66,110.59,110.65,106366
2018/10/19,10:11:00,110.65,110.74,110.60,110.73,94359
2018/10/19,10:12:00,110.73,110.78,110.67,110.77,121018
2018/10/19,10:13:00,110.77,110.80,110.61,110.61,61796
2018/10/19,10:14:00,110.60,110.65,110.52,110.55,42516
2018/10/19,10:15:00,110.55,110.62,110.52,110.59,51465
2018/10/19,10:16:00,110.59,110.60,110.49,110.54,75278
2018/10/19,10:17:00,110.54,110.55,110.39,110.50,80147
2018/10/19,10:18:00,110.50,110.55,110.43,110.43,35106
2018/10/19,10:19:00,110.43,110.43,110.27,110.30,78515
2018/10/19,10:20:00,110.31,110.42,110.29,110.36,76817
2018/10/19,10:21:00,110.37,110.45,110.35,110.41,88298
2018/10/19,10:22:00,110.42,110.45,110.32,110.39,78613
2018/10/19,10:23:00,110.40,110.42,110.33,110.37,74155
2018/10/19,10:24:00,110.37,110.73,110.36,110.66,150463
2018/10/19,10:25:00,110.66,110.67,110.48,110.53,57083
2018/10/19,10:26:00,110.53,110.64,110.51,110.59,43977
2018/10/19,10:27:00,110.59,110.59,110.32,110.39,82319
2018/10/19,10:28:00,110.37,110.49,110.30,110.34,119697
2018/10/19,10:29:00,110.34,110.37,110.22,110.37,56579
2018/10/19,10:30:00,110.40,110.42,110.37,110.42,27969
2018/10/19,10:31:00,110.42,110.49,110.39,110.48,21808
2018/10/19,10:32:00,110.48,110.48,110.41,110.44,34783
2018/10/19,10:33:00,110.43,110.50,110.41,110.48,23155
2018/10/19,10:34:00,110.48,110.86,110.48,110.73,182286
2018/10/19,10:35:00,110.73,110.81,110.68,110.72,63866
2018/10/19,10:36:00,110.72,110.74,110.63,110.68,56771
2018/10/19,10:37:00,110.68,110.68,110.52,110.59,56485
2018/10/19,10:38:00,110.59,110.62,110.50,110.52,45608
2018/10/19,10:39:00,110.52,110.53,110.42,110.47,43876
2018/10/19,10:40:00,110.48,110.53,110.45,110.49,60669
2018/10/19,10:41:00,110.49,110.52,110.45,110.51,38153
2018/10/19,10:42:00,110.51,110.55,110.29,110.32,74364
2018/10/19,10:43:00,110.33,110.41,110.26,110.30,111106
2018/10/19,10:44:00,110.31,110.38,110.28,110.33,43021
2018/10/19,10:45:00,110.32,110.42,110.26,110.41,44320
2018/10/19,10:46:00,110.41,110.41,110.30,110.34,35595
2018/10/19,10:47:00,110.32,110.44,110.32,110.39,37864
2018/10/19,10:48:00,110.39,110.39,110.26,110.29,64479
2018/10/19,10:49:00,110.29,110.30,110.12,110.19,77329
2018/10/19,10:50:00,110.19,110.21,110.10,110.12,46659
2018/10/19,10:51:00,110.13,110.14,110.08,110.11,29653
2018/10/19,10:52:00,110.11,110.21,110.11,110.14,54658
2018/10/19,10:53:00,110.14,110.16,110.09,110.12,49581
2018/10/19,10:54:00,110.11,110.18,110.08,110.14,57611
2018/10/19,10:55:00,110.14,110.23,110.14,110.14,41359
2018/10/19,10:56:00,110.15,110.22,110.05,110.21,48364
2018/10/19,10:57:00,110.21,110.29,110.21,110.27,37523
2018/10/19,10:58:00,110.26,110.32,110.19,110.30,53445
2018/10/19,10:59:00,110.30,110.36,110.26,110.31,28787
2018/10/19,11:00:00,110.30,110.44,110.29,110.43,38142
2018/10/19,11:01:00,110.43,110.60,110.43,110.58,72414
2018/10/19,11:02:00,110.58,110.69,110.57,110.65,91551
2018/10/19,11:03:00,110.64,110.64,110.57,110.60,53206
2018/10/19,11:04:00,110.60,110.61,110.49,110.49,37872
2018/10/19,11:05:00,110.49,110.49,110.32,110.33,49112
2018/10/19,11:06:00,110.33,110.39,110.31,110.36,33727
2018/10/19,11:07:00,110.36,110.38,110.27,110.34,38356
2018/10/19,11:08:00,110.34,110.43,110.33,110.40,33890
2018/10/19,11:09:00,110.41,110.44,110.37,110.40,19083
2018/10/19,11:10:00,110.41,110.48,110.36,110.37,23784
2018/10/19,11:11:00,110.38,110.48,110.32,110.42,85799
2018/10/19,11:12:00,110.42,110.42,110.27,110.28,32733
2018/10/19,11:13:00,110.28,110.28,110.18,110.26,38022
2018/10/19,11:14:00,110.26,110.43,110.26,110.41,44566
2018/10/19,11:15:00,110.42,110.42,110.28,110.28,22496
2018/10/19,11:16:00,110.28,110.39,110.27,110.33,42983
2018/10/19,11:17:00,110.33,110.39,110.32,110.35,19603
2018/10/19,11:18:00,110.34,110.38,110.26,110.31,41532
2018/10/19,11:19:00,110.31,110.33,110.19,110.25,65114
2018/10/19,11:20:00,110.26,110.31,110.20,110.22,24166
2018/10/19,11:21:00,110.23,110.29,110.21,110.21,25434
2018/10/19,11:22:00,110.21,110.21,110.12,110.15,37997
2018/10/19,11:23:00,110.15,110.16,110.00,110.01,55796
2018/10/19,11:24:00,110.01,110.01,109.94,109.99,52355
2018/10/19,11:25:00,109.99,109.99,109.86,109.89,31710
2018/10/19,11:26:00,109.89,109.92,109.84,109.88,40597
2018/10/19,11:27:00,109.88,110.01,109.88,109.95,52445
2018/10/19,11:28:00,109.95,110.00,109.90,109.96,34207
2018/10/19,11:29:00,109.96,110.00,109.91,109.99,21228
2018/10/19,11:30:00,109.99,109.99,109.84,109.85,42097
2018/10/19,11:31:00,109.86,110.01,109.83,110.01,70526
2018/10/19,11:32:00,110.02,110.02,109.88,109.91,30075
2018/10/19,11:33:00,109.91,109.91,109.67,109.80,86351
2018/10/19,11:34:00,109.80,109.84,109.73,109.81,53939
2018/10/19,11:35:00,109.81,109.86,109.72,109.83,37849
2018/10/19,11:36:00,109.82,109.85,109.76,109.78,79941
2018/10/19,11:37:00,109.77,109.77,109.62,109.63,40205
2018/10/19,11:38:00,109.63,109.71,109.61,109.69,43321
2018/10/19,11:39:00,109.69,109.71,109.58,109.66,59758
2018/10/19,11:40:00,109.66,109.78,109.63,109.75,26696
2018/10/19,11:41:00,109.75,109.76,109.72,109.76,32100
2018/10/19,11:42:00,109.76,109.79,109.74,109.74,29480
2018/10/19,11:43:00,109.73,109.74,109.59,109.66,78418
2018/10/19,11:44:00,109.66,109.80,109.66,109.72,50531
2018/10/19,11:45:00,109.72,109.76,109.66,109.67,23177
2018/10/19,11:46:00,109.68,109.87,109.63,109.80,59551
2018/10/19,11:47:00,109.80,109.90,109.77,109.87,48342
2018/10/19,11:48:00,109.87,109.87,109.80,109.82,22914
2018/10/19,11:49:00,109.82,109.82,109.67,109.69,59188
2018/10/19,11:50:00,109.69,109.78,109.68,109.72,22877
2018/10/19,11:51:00,109.72,109.84,109.71,109.83,36066
2018/10/19,11:52:00,109.83,109.86,109.75,109.84,77642
2018/10/19,11:53:00,109.84,109.85,109.73,109.76,29768
2018/10/19,11:54:00,109.76,109.76,109.50,109.53,88752
2018/10/19,11:55:00,109.55,109.60,109.46,109.52,65152
2018/10/19,11:56:00,109.52,109.57,109.47,109.53,34916
2018/10/19,11:57:00,109.53,109.63,109.51,109.51,55723
2018/10/19,11:58:00,109.51,109.71,109.51,109.71,46726
2018/10/19,11:59:00,109.71,109.82,109.66,109.80,66622
2018/10/19,12:00:00,109.80,109.95,109.80,109.86,39781
2018/10/19,12:01:00,109.87,109.96,109.84,109.85,49094
2018/10/19,12:02:00,109.86,109.92,109.82,109.89,44956
2018/10/19,12:03:00,109.88,109.93,109.85,109.89,79344
2018/10/19,12:04:00,109.89,109.93,109.85,109.91,46521
2018/10/19,12:05:00,109.92,109.93,109.80,109.82,37966
2018/10/19,12:06:00,109.82,110.05,109.82,110.03,84431
2018/10/19,12:07:00,110.03,110.09,109.83,109.85,118938
2018/10/19,12:08:00,109.85,109.89,109.78,109.85,43850
2018/10/19,12:09:00,109.85,109.88,109.72,109.78,34610
2018/10/19,12:10:00,109.78,109.80,109.73,109.73,24255
2018/10/19,12:11:00,109.73,109.77,109.64,109.67,65630
2018/10/19,12:12:00,109.69,109.74,109.67,109.69,25594
2018/10/19,12:13:00,109.69,109.70,109.56,109.57,29281
2018/10/19,12:14:00,109.57,109.69,109.54,109.69,44948
2018/10/19,12:15:00,109.68,109.68,109.62,109.63,24650
2018/10/19,12:16:00,109.62,109.69,109.55,109.55,54164
2018/10/19,12:17:00,109.55,109.71,109.55,109.69,23906
2018/10/19,12:18:00,109.70,109.81,109.63,109.63,116574
2018/10/19,12:19:00,109.63,109.65,109.47,109.50,249448
2018/10/19,12:20:00,109.51,109.56,109.41,109.55,98351
2018/10/19,12:21:00,109.53,109.53,109.29,109.34,120623
2018/10/19,12:22:00,109.34,109.35,109.21,109.24,90709
2018/10/19,12:23:00,109.24,109.32,109.18,109.23,92273
2018/10/19,12:24:00,109.23,109.31,109.14,109.22,76128
2018/10/19,12:25:00,109.21,109.22,109.03,109.04,79432
2018/10/19,12:26:00,109.04,109.05,108.92,108.99,145494
2018/10/19,12:27:00,108.99,108.99,108.86,108.86,61261
2018/10/19,12:28:00,108.86,108.96,108.84,108.94,84012
2018/10/19,12:29:00,108.94,108.98,108.81,108.91,52363
2018/10/19,12:30:00,108.91,108.99,108.85,108.93,39804
2018/10/19,12:31:00,108.93,108.94,108.83,108.90,46795
2018/10/19,12:32:00,108.90,108.94,108.81,108.91,38814
2018/10/19,12:33:00,108.91,108.93,108.79,108.92,54862
2018/10/19,12:34:00,108.91,108.91,108.75,108.78,97240
2018/10/19,12:35:00,108.79,108.79,108.49,108.49,168050
2018/10/19,12:36:00,108.49,108.63,108.49,108.59,110172
2018/10/19,12:37:00,108.59,108.67,108.54,108.63,105443
2018/10/19,12:38:00,108.63,108.67,108.48,108.61,85595
2018/10/19,12:39:00,108.61,108.61,108.40,108.41,77717
2018/10/19,12:40:00,108.41,108.61,108.38,108.60,64968
2018/10/19,12:41:00,108.60,108.60,108.38,108.49,99949
2018/10/19,12:42:00,108.49,108.55,108.45,108.48,93289
2018/10/19,12:43:00,108.48,108.55,108.40,108.55,75009
2018/10/19,12:44:00,108.54,108.70,108.54,108.61,75104
2018/10/19,12:45:00,108.61,108.66,108.58,108.61,50239
2018/10/19,12:46:00,108.61,108.81,108.61,108.74,81249
2018/10/19,12:47:00,108.74,108.77,108.65,108.67,68818
2018/10/19,12:48:00,108.67,108.92,108.66,108.87,94274
2018/10/19,12:49:00,108.87,108.87,108.72,108.75,61780
2018/10/19,12:50:00,108.76,108.90,108.76,108.86,43269
2018/10/19,12:51:00,108.85,108.90,108.67,108.73,43927
2018/10/19,12:52:00,108.74,108.79,108.69,108.69,44826
2018/10/19,12:53:00,108.69,108.81,108.69,108.73,62222
2018/10/19,12:54:00,108.74,108.91,108.70,108.91,36935
2018/10/19,12:55:00,108.91,109.15,108.90,109.10,96208
2018/10/19,12:56:00,109.09,109.21,109.05,109.11,71781
2018/10/19,12:57:00,109.11,109.16,109.04,109.11,55551
2018/10/19,12:58:00,109.10,109.16,109.06,109.11,37689
2018/10/19,12:59:00,109.11,109.23,109.07,109.17,44656
2018/10/19,13:00:00,109.16,109.18,109.09,109.10,44328
2018/10/19,13:01:00,109.09,109.09,108.96,109.00,57296
2018/10/19,13:02:00,109.02,109.02,108.90,108.91,56289
2018/10/19,13:03:00,108.91,108.92,108.82,108.86,32925
2018/10/19,13:04:00,108.86,108.86,108.72,108.78,57230
2018/10/19,13:05:00,108.78,108.85,108.75,108.84,25980
2018/10/19,13:06:00,108.84,108.90,108.76,108.78,36966
2018/10/19,13:07:00,108.78,108.84,108.77,108.82,14860
2018/10/19,13:08:00,108.83,108.84,108.77,108.82,16476
2018/10/19,13:09:00,108.81,108.83,108.57,108.59,72189
2018/10/19,13:10:00,108.60,108.72,108.53,108.64,73131
2018/10/19,13:11:00,108.63,108.75,108.62,108.69,45632
2018/10/19,13:12:00,108.69,108.75,108.67,108.73,29082
2018/10/19,13:13:00,108.73,108.94,108.71,108.93,86809
2018/10/19,13:14:00,108.93,109.04,108.89,109.02,58223
2018/10/19,13:15:00,109.04,109.12,109.03,109.07,61502
2018/10/19,13:16:00,109.07,109.13,109.02,109.13,34181
2018/10/19,13:17:00,109.13,109.28,109.12,109.24,123993
2018/10/19,13:18:00,109.23,109.29,109.18,109.26,44030
2018/10/19,13:19:00,109.26,109.28,109.17,109.19,30107
2018/10/19,13:20:00,109.19,109.23,109.10,109.16,43725
2018/10/19,13:21:00,109.16,109.17,109.05,109.11,32566
2018/10/19,13:22:00,109.11,109.20,109.07,109.13,41309
2018/10/19,13:23:00,109.13,109.17,109.09,109.16,30572
2018/10/19,13:24:00,109.15,109.18,109.10,109.14,31400
2018/10/19,13:25:00,109.14,109.21,109.14,109.19,28842
2018/10/19,13:26:00,109.19,109.33,109.15,109.23,61867
2018/10/19,13:27:00,109.23,109.24,109.17,109.17,29762
2018/10/19,13:28:00,109.17,109.21,109.10,109.19,33391
2018/10/19,13:29:00,109.19,109.28,109.12,109.26,36674
2018/10/19,13:30:00,109.26,109.30,109.20,109.28,36569
2018/10/19,13:31:00,109.28,109.38,109.16,109.32,100764
2018/10/19,13:32:00,109.32,109.32,109.19,109.19,59010
2018/10/19,13:33:00,109.19,109.22,109.15,109.20,38344
2018/10/19,13:34:00,109.20,109.30,109.18,109.20,64155
2018/10/19,13:35:00,109.21,109.24,109.21,109.21,18066
2018/10/19,13:36:00,109.21,109.23,109.11,109.14,35525
2018/10/19,13:37:00,109.13,109.21,109.13,109.15,19791
2018/10/19,13:38:00,109.15,109.17,109.13,109.13,15601
2018/10/19,13:39:00,109.13,109.16,109.09,109.10,42553
2018/10/19,13:40:00,109.10,109.16,109.10,109.11,19483
2018/10/19,13:41:00,109.11,109.13,109.03,109.10,60872
2018/10/19,13:42:00,109.10,109.19,109.08,109.10,32703
2018/10/19,13:43:00,109.09,109.10,108.94,108.98,85620
2018/10/19,13:44:00,108.98,109.02,108.87,108.89,46356
2018/10/19,13:45:00,108.89,108.97,108.89,108.95,16569
2018/10/19,13:46:00,108.94,108.97,108.87,108.91,29535
2018/10/19,13:47:00,108.92,109.00,108.90,109.00,19840
2018/10/19,13:48:00,108.99,109.00,108.91,108.93,41045
2018/10/19,13:49:00,108.93,109.01,108.90,108.98,46732
2018/10/19,13:50:00,108.98,109.02,108.93,108.96,35288
2018/10/19,13:51:00,108.97,108.98,108.91,108.95,30208
2018/10/19,13:52:00,108.95,109.00,108.93,108.99,23864
2018/10/19,13:53:00,108.99,108.99,108.91,108.96,25751
2018/10/19,13:54:00,108.96,108.97,108.87,108.91,37697
2018/10/19,13:55:00,108.91,108.91,108.83,108.87,25238
2018/10/19,13:56:00,108.87,108.91,108.85,108.90,23257
2018/10/19,13:57:00,108.90,108.91,108.84,108.88,17823
2018/10/19,13:58:00,108.88,108.90,108.84,108.90,16923
2018/10/19,13:59:00,108.90,108.90,108.76,108.78,43561
2018/10/19,14:00:00,108.78,108.84,108.75,108.81,51090
2018/10/19,14:01:00,108.81,108.84,108.74,108.81,22537
2018/10/19,14:02:00,108.81,108.85,108.77,108.82,26402
2018/10/19,14:03:00,108.82,108.82,108.70,108.72,61534
2018/10/19,14:04:00,108.72,108.77,108.67,108.68,89482
2018/10/19,14:05:00,108.67,108.68,108.51,108.53,77697
2018/10/19,14:06:00,108.53,108.64,108.47,108.50,100312
2018/10/19,14:07:00,108.48,108.49,108.21,108.31,99880
2018/10/19,14:08:00,108.31,108.35,108.26,108.32,73653
2018/10/19,14:09:00,108.32,108.48,108.32,108.41,106871
2018/10/19,14:10:00,108.41,108.56,108.40,108.53,54989
2018/10/19,14:11:00,108.52,108.57,108.47,108.57,29066
2018/10/19,14:12:00,108.57,108.79,108.57,108.70,85586
2018/10/19,14:13:00,108.70,108.72,108.60,108.65,44779
2018/10/19,14:14:00,108.65,108.74,108.63,108.71,47658
2018/10/19,14:15:00,108.71,108.73,108.65,108.65,15739
2018/10/19,14:16:00,108.64,108.68,108.58,108.58,46671
2018/10/19,14:17:00,108.58,108.63,108.57,108.61,30309
2018/10/19,14:18:00,108.61,108.61,108.51,108.56,45026
2018/10/19,14:19:00,108.56,108.59,108.48,108.48,29382
2018/10/19,14:20:00,108.49,108.65,108.49,108.61,41814
2018/10/19,14:21:00,108.61,108.65,108.48,108.62,59082
2018/10/19,14:22:00,108.62,108.84,108.62,108.72,115950
2018/10/19,14:23:00,108.72,108.82,108.72,108.80,48810
2018/10/19,14:24:00,108.81,108.99,108.74,108.99,71698
2018/10/19,14:25:00,108.99,109.00,108.92,108.95,57785
2018/10/19,14:26:00,108.95,109.03,108.88,108.91,37206
2018/10/19,14:27:00,108.92,109.00,108.85,108.87,31491
2018/10/19,14:28:00,108.87,108.89,108.83,108.87,20652
2018/10/19,14:29:00,108.87,108.91,108.83,108.85,21361
2018/10/19,14:30:00,108.85,108.85,108.77,108.81,40418
2018/10/19,14:31:00,108.81,108.82,108.69,108.69,41365
2018/10/19,14:32:00,108.69,108.75,108.68,108.75,17487
2018/10/19,14:33:00,108.73,108.81,108.72,108.81,38695
2018/10/19,14:34:00,108.82,108.92,108.81,108.83,78189
2018/10/19,14:35:00,108.83,108.83,108.62,108.68,75213
2018/10/19,14:36:00,108.69,108.86,108.68,108.83,42255
2018/10/19,14:37:00,108.83,108.88,108.76,108.80,50836
2018/10/19,14:38:00,108.80,108.83,108.76,108.81,32550
2018/10/19,14:39:00,108.81,108.94,108.73,108.76,66435
2018/10/19,14:40:00,108.74,108.80,108.74,108.80,21958
2018/10/19,14:41:00,108.79,108.82,108.72,108.74,35710
2018/10/19,14:42:00,108.74,108.83,108.73,108.79,22915
2018/10/19,14:43:00,108.80,108.81,108.71,108.72,30666
2018/10/19,14:44:00,108.71,108.77,108.69,108.75,49813
2018/10/19,14:45:00,108.75,108.82,108.62,108.65,48354
2018/10/19,14:46:00,108.65,108.78,108.65,108.76,42363
2018/10/19,14:47:00,108.76,108.78,108.69,108.73,35539
2018/10/19,14:48:00,108.73,108.86,108.67,108.82,58158
2018/10/19,14:49:00,108.82,108.82,108.70,108.76,31399
2018/10/19,14:50:00,108.76,109.04,108.76,108.98,102349
2018/10/19,14:51:00,108.98,109.06,108.95,108.97,70795
2018/10/19,14:52:00,108.97,108.98,108.89,108.91,16040
2018/10/19,14:53:00,108.89,108.92,108.86,108.87,20742
2018/10/19,14:54:00,108.87,108.88,108.81,108.86,21225
2018/10/19,14:55:00,108.85,108.92,108.80,108.87,43155
2018/10/19,14:56:00,108.87,108.89,108.81,108.85,18187
2018/10/19,14:57:00,108.85,108.90,108.78,108.78,54170
2018/10/19,14:58:00,108.79,108.82,108.76,108.80,25065
2018/10/19,14:59:00,108.80,108.82,108.72,108.76,35964
2018/10/19,15:00:00,108.76,108.76,108.63,108.68,52643
2018/10/19,15:01:00,108.67,108.80,108.66,108.77,45516
2018/10/19,15:02:00,108.76,108.77,108.64,108.76,54512
2018/10/19,15:03:00,108.76,108.76,108.70,108.71,30041
2018/10/19,15:04:00,108.71,108.74,108.67,108.69,46549
2018/10/19,15:05:00,108.69,108.71,108.58,108.68,99320
2018/10/19,15:06:00,108.68,108.76,108.63,108.75,40963
2018/10/19,15:07:00,108.74,108.74,108.66,108.68,23257
2018/10/19,15:08:00,108.68,108.70,108.61,108.65,74195
2018/10/19,15:09:00,108.66,108.68,108.61,108.65,52576
2018/10/19,15:10:00,108.65,108.75,108.63,108.72,32671
2018/10/19,15:11:00,108.72,108.83,108.64,108.75,55109
2018/10/19,15:12:00,108.75,108.83,108.73,108.73,36414
2018/10/19,15:13:00,108.73,108.74,108.63,108.65,65594
2018/10/19,15:14:00,108.64,108.73,108.55,108.70,48670
2018/10/19,15:15:00,108.70,108.70,108.63,108.63,25234
2018/10/19,15:16:00,108.63,108.71,108.60,108.63,53915
2018/10/19,15:17:00,108.63,108.63,108.51,108.58,80537
2018/10/19,15:18:00,108.58,108.60,108.53,108.54,32356
2018/10/19,15:19:00,108.55,108.69,108.55,108.67,54695
2018/10/19,15:20:00,108.67,108.86,108.66,108.84,125359
2018/10/19,15:21:00,108.84,108.84,108.75,108.82,29076
2018/10/19,15:22:00,108.82,108.92,108.82,108.84,56117
2018/10/19,15:23:00,108.84,108.85,108.77,108.81,32793
2018/10/19,15:24:00,108.81,108.83,108.71,108.75,54565
2018/10/19,15:25:00,108.75,108.78,108.66,108.73,32281
2018/10/19,15:26:00,108.73,108.91,108.71,108.86,385317
2018/10/19,15:27:00,108.86,109.03,108.84,109.00,83752
2018/10/19,15:28:00,109.00,109.08,108.92,108.96,113302
2018/10/19,15:29:00,108.97,109.13,108.96,109.11,60290
2018/10/19,15:30:00,109.11,109.19,109.10,109.12,95241
2018/10/19,15:31:00,109.11,109.12,109.02,109.04,51464
2018/10/19,15:32:00,109.04,109.08,108.98,108.99,31256
2018/10/19,15:33:00,108.99,109.06,108.98,109.05,37718
2018/10/19,15:34:00,109.05,109.14,109.01,109.11,116620
2018/10/19,15:35:00,109.11,109.22,109.06,109.06,111801
2018/10/19,15:36:00,109.07,109.12,109.03,109.12,38251
2018/10/19,15:37:00,109.13,109.17,109.08,109.11,50496
2018/10/19,15:38:00,109.11,109.27,109.11,109.14,82833
2018/10/19,15:39:00,109.14,109.19,109.01,109.11,137565
2018/10/19,15:40:00,109.11,109.13,108.99,109.00,70693
2018/10/19,15:41:00,109.00,109.05,108.95,108.95,77903
2018/10/19,15:42:00,108.96,108.97,108.91,108.97,49379
2018/10/19,15:43:00,108.97,109.03,108.93,108.95,41281
2018/10/19,15:44:00,108.95,109.03,108.92,108.99,51018
2018/10/19,15:45:00,108.99,109.10,108.99,109.09,65445
2018/10/19,15:46:00,109.08,109.19,109.06,109.12,103022
2018/10/19,15:47:00,109.12,109.12,108.96,108.97,86852
2018/10/19,15:48:00,108.97,108.99,108.91,108.95,70104
2018/10/19,15:49:00,108.95,108.99,108.91,108.96,56993
2018/10/19,15:50:00,108.96,109.05,108.92,109.03,100349
2018/10/19,15:51:00,109.03,109.18,108.94,109.03,172049
2018/10/19,15:52:00,109.03,109.17,109.03,109.17,124770
2018/10/19,15:53:00,109.17,109.24,109.12,109.12,366868
2018/10/19,15:54:00,109.12,109.22,109.06,109.06,144298
2018/10/19,15:55:00,109.05,109.06,108.89,108.89,150286
2018/10/19,15:56:00,108.89,108.90,108.72,108.74,227744
2018/10/19,15:57:00,108.73,108.81,108.67,108.68,124071
2018/10/19,15:58:00,108.68,108.74,108.63,108.72,207330
2018/10/19,15:59:00,108.71,108.74,108.58,108.59,241016
2018/10/19,16:00:00,108.59,108.71,108.50,108.66,498483
2018/10/22,09:31:00,109.32,109.50,109.07,109.16,119977
2018/10/22,09:32:00,109.17,109.32,109.10,109.32,100558
2018/10/22,09:33:00,109.32,109.37,109.22,109.30,91558
2018/10/22,09:34:00,109.30,109.50,109.30,109.46,259036
2018/10/22,09:35:00,109.46,109.59,109.46,109.56,123189
2018/10/22,09:36:00,109.56,109.65,109.26,109.28,124796
2018/10/22,09:37:00,109.28,109.31,109.19,109.27,128128
2018/10/22,09:38:00,109.27,109.30,109.15,109.26,76734
2018/10/22,09:39:00,109.27,109.27,109.07,109.12,83939
2018/10/22,09:40:00,109.13,109.13,108.82,108.89,124508
2018/10/22,09:41:00,108.89,108.96,108.83,108.88,159844
2018/10/22,09:42:00,108.88,108.93,108.82,108.86,79630
2018/10/22,09:43:00,108.86,108.86,108.75,108.81,89828
2018/10/22,09:44:00,108.81,109.04,108.78,109.03,96042
2018/10/22,09:45:00,109.03,109.03,108.87,108.98,80909
2018/10/22,09:46:00,108.98,109.06,108.86,109.06,122740
2018/10/22,09:47:00,109.05,109.11,108.94,108.98,68686
2018/10/22,09:48:00,108.99,109.10,108.91,109.05,71822
2018/10/22,09:49:00,109.05,109.12,109.04,109.12,65385
2018/10/22,09:50:00,109.11,109.19,109.07,109.13,95958
2018/10/22,09:51:00,109.13,109.17,109.01,109.02,97275
2018/10/22,09:52:00,109.03,109.05,108.86,108.86,139806
2018/10/22,09:53:00,108.86,108.86,108.74,108.78,121602
2018/10/22,09:54:00,108.78,108.89,108.72,108.76,111058
2018/10/22,09:55:00,108.76,108.85,108.75,108.81,95018
2018/10/22,09:56:00,108.78,108.82,108.66,108.74,98063
2018/10/22,09:57:00,108.74,108.74,108.61,108.64,80174
2018/10/22,09:58:00,108.64,108.71,108.60,108.64,95976
2018/10/22,09:59:00,108.64,108.69,108.44,108.47,139737
2018/10/22,10:00:00,108.47,108.66,108.47,108.62,117551
2018/10/22,10:01:00,108.62,108.62,108.50,108.56,95007
2018/10/22,10:02:00,108.56,108.65,108.55,108.62,58133
2018/10/22,10:03:00,108.62,108.66,108.51,108.55,56780
2018/10/22,10:04:00,108.55,108.61,108.51,108.54,66002
2018/10/22,10:05:00,108.54,108.57,108.49,108.55,50558
2018/10/22,10:06:00,108.56,108.60,108.39,108.51,125182
2018/10/22,10:07:00,108.50,108.55,108.35,108.36,119402
2018/10/22,10:08:00,108.37,108.49,108.27,108.29,104748
2018/10/22,10:09:00,108.29,108.41,108.24,108.35,69485
2018/10/22,10:10:00,108.36,108.59,108.35,108.57,79907
2018/10/22,10:11:00,108.57,108.59,108.50,108.57,39600
2018/10/22,10:12:00,108.57,108.88,108.56,108.81,99007
2018/10/22,10:13:00,108.81,108.92,108.79,108.92,35220
2018/10/22,10:14:00,108.93,109.05,108.93,108.95,90233
2018/10/22,10:15:00,108.95,108.97,108.88,108.89,48243
2018/10/22,10:16:00,108.89,108.92,108.83,108.86,46119
2018/10/22,10:17:00,108.86,108.86,108.75,108.77,80641
2018/10/22,10:18:00,108.77,108.82,108.72,108.75,74529
2018/10/22,10:19:00,108.76,108.76,108.65,108.73,70392
2018/10/22,10:20:00,108.73,108.88,108.73,108.83,69679
2018/10/22,10:21:00,108.84,108.84,108.69,108.71,59064
2018/10/22,10:22:00,108.71,108.74,108.63,108.70,96630
2018/10/22,10:23:00,108.70,109.08,108.68,109.05,153993
2018/10/22,10:24:00,109.05,109.05,108.90,108.90,67941
2018/10/22,10:25:00,108.90,108.95,108.78,108.87,65167
2018/10/22,10:26:00,108.88,109.02,108.76,108.96,112222
2018/10/22,10:27:00,108.96,108.96,108.82,108.91,53813
2018/10/22,10:28:00,108.89,109.02,108.84,108.88,69359
2018/10/22,10:29:00,108.88,108.90,108.75,108.84,133949
2018/10/22,10:30:00,108.84,109.05,108.81,108.99,92857
2018/10/22,10:31:00,108.97,108.98,108.84,108.98,57394
2018/10/22,10:32:00,108.98,109.05,108.87,109.03,68678
2018/10/22,10:33:00,109.03,109.15,108.99,109.14,87003
2018/10/22,10:34:00,109.12,109.21,109.03,109.18,54218
2018/10/22,10:35:00,109.16,109.41,109.13,109.38,96302
2018/10/22,10:36:00,109.37,109.38,109.25,109.25,79049
2018/10/22,10:37:00,109.25,109.37,109.25,109.29,74380
2018/10/22,10:38:00,109.30,109.41,109.27,109.34,65948
2018/10/22,10:39:00,109.34,109.46,109.34,109.41,65097
2018/10/22,10:40:00,109.41,109.51,109.36,109.45,85548
2018/10/22,10:41:00,109.45,109.54,109.43,109.46,64967
2018/10/22,10:42:00,109.46,109.68,109.46,109.66,104854
2018/10/22,10:43:00,109.66,109.90,109.66,109.84,138010
2018/10/22,10:44:00,109.84,109.95,109.78,109.91,110901
2018/10/22,10:45:00,109.91,110.03,109.80,109.89,128632
2018/10/22,10:46:00,109.89,109.91,109.83,109.87,64099
2018/10/22,10:47:00,109.87,109.97,109.87,109.94,70330
2018/10/22,10:48:00,109.94,110.00,109.89,110.00,99947
2018/10/22,10:49:00,110.00,110.25,109.97,110.24,137770
2018/10/22,10:50:00,110.25,110.35,110.21,110.31,122255
2018/10/22,10:51:00,110.31,110.49,110.29,110.43,101752
2018/10/22,10:52:00,110.43,110.54,110.42,110.42,90315
2018/10/22,10:53:00,110.42,110.46,110.26,110.31,105011
2018/10/22,10:54:00,110.32,110.38,110.21,110.25,89992
2018/10/22,10:55:00,110.25,110.30,110.22,110.29,44050
2018/10/22,10:56:00,110.28,110.30,110.12,110.21,63104
2018/10/22,10:57:00,110.20,110.20,110.12,110.16,34050
2018/10/22,10:58:00,110.16,110.35,110.16,110.34,67740
2018/10/22,10:59:00,110.35,110.39,110.27,110.29,53951
2018/10/22,11:00:00,110.30,110.37,110.27,110.27,51049
2018/10/22,11:01:00,110.27,110.28,110.04,110.08,74119
2018/10/22,11:02:00,110.08,110.15,110.06,110.15,46921
2018/10/22,11:03:00,110.15,110.15,110.05,110.15,53665
2018/10/22,11:04:00,110.14,110.19,110.09,110.14,115270
2018/10/22,11:05:00,110.14,110.26,110.11,110.22,54585
2018/10/22,11:06:00,110.22,110.40,110.22,110.34,79011
2018/10/22,11:07:00,110.34,110.34,110.18,110.27,71065
2018/10/22,11:08:00,110.26,110.29,110.13,110.16,68699
2018/10/22,11:09:00,110.16,110.20,110.09,110.14,32951
2018/10/22,11:10:00,110.14,110.17,110.09,110.10,34730
2018/10/22,11:11:00,110.10,110.10,109.95,110.05,92848
2018/10/22,11:12:00,110.05,110.06,109.97,110.04,103722
2018/10/22,11:13:00,110.04,110.04,109.95,110.00,36016
2018/10/22,11:14:00,110.00,110.09,109.96,110.03,42203
2018/10/22,11:15:00,110.03,110.10,109.99,110.03,50015
2018/10/22,11:16:00,110.03,110.15,110.00,110.09,67766
2018/10/22,11:17:00,110.09,110.12,110.03,110.06,65669
2018/10/22,11:18:00,110.06,110.18,110.06,110.13,40439
2018/10/22,11:19:00,110.13,110.25,110.10,110.20,54375
2018/10/22,11:20:00,110.20,110.25,110.16,110.25,52460
2018/10/22,11:21:00,110.24,110.25,110.12,110.13,51584
2018/10/22,11:22:00,110.12,110.34,110.12,110.30,64170
2018/10/22,11:23:00,110.30,110.46,110.29,110.44,114839
2018/10/22,11:24:00,110.44,110.44,110.22,110.24,58635
2018/10/22,11:25:00,110.24,110.39,110.23,110.39,80905
2018/10/22,11:26:00,110.39,110.48,110.21,110.21,154778
2018/10/22,11:27:00,110.21,110.22,110.12,110.19,95230
2018/10/22,11:28:00,110.19,110.25,110.14,110.14,70407
2018/10/22,11:29:00,110.14,110.16,109.97,110.00,109346
2018/10/22,11:30:00,110.00,110.05,109.92,109.99,55672
2018/10/22,11:31:00,109.99,110.06,109.93,110.06,47696
2018/10/22,11:32:00,110.06,110.07,109.96,109.96,42516
2018/10/22,11:33:00,109.97,110.00,109.91,109.96,38672
2018/10/22,11:34:00,109.95,110.03,109.85,109.87,72857
2018/10/22,11:35:00,109.87,109.97,109.86,109.91,48296
2018/10/22,11:36:00,109.91,109.93,109.84,109.93,25521
2018/10/22,11:37:00,109.92,109.96,109.91,109.96,45892
2018/10/22,11:38:00,109.96,110.01,109.93,109.97,45106
2018/10/22,11:39:00,109.97,110.00,109.81,109.84,83170
2018/10/22,11:40:00,109.85,109.90,109.83,109.83,28615
2018/10/22,11:41:00,109.83,109.85,109.67,109.73,87663
2018/10/22,11:42:00,109.73,109.79,109.66,109.66,49341
2018/10/22,11:43:00,109.66,109.69,109.60,109.64,81471
2018/10/22,11:44:00,109.64,109.68,109.61,109.62,31762
2018/10/22,11:45:00,109.62,109.74,109.57,109.70,64980
2018/10/22,11:46:00,109.70,109.70,109.62,109.67,34195
2018/10/22,11:47:00,109.67,109.83,109.66,109.78,47544
2018/10/22,11:48:00,109.78,109.91,109.78,109.85,47130
2018/10/22,11:49:00,109.86,109.87,109.79,109.83,36155
2018/10/22,11:50:00,109.83,109.91,109.82,109.84,46252
2018/10/22,11:51:00,109.85,109.87,109.75,109.77,52925
2018/10/22,11:52:00,109.77,109.80,109.61,109.68,50196
2018/10/22,11:53:00,109.68,109.68,109.46,109.53,90945
2018/10/22,11:54:00,109.53,109.54,109.48,109.51,26650
2018/10/22,11:55:00,109.50,109.52,109.41,109.49,43224
2018/10/22,11:56:00,109.49,109.56,109.45,109.54,32100
2018/10/22,11:57:00,109.54,109.57,109.49,109.57,31523
2018/10/22,11:58:00,109.57,109.70,109.56,109.66,79935
2018/10/22,11:59:00,109.66,109.71,109.57,109.59,52480
2018/10/22,12:00:00,109.59,109.68,109.58,109.66,25347
2018/10/22,12:01:00,109.66,109.77,109.56,109.76,67023
2018/10/22,12:02:00,109.76,109.78,109.56,109.56,40669
2018/10/22,12:03:00,109.57,109.60,109.50,109.54,53530
2018/10/22,12:04:00,109.54,109.55,109.44,109.46,42377
2018/10/22,12:05:00,109.46,109.51,109.42,109.49,32311
2018/10/22,12:06:00,109.48,109.62,109.44,109.61,34183
2018/10/22,12:07:00,109.61,109.84,109.60,109.84,80789
2018/10/22,12:08:00,109.83,109.83,109.63,109.65,61597
2018/10/22,12:09:00,109.64,109.69,109.60,109.61,54250
2018/10/22,12:10:00,109.62,109.65,109.49,109.50,60660
2018/10/22,12:11:00,109.51,109.53,109.37,109.42,55179
2018/10/22,12:12:00,109.40,109.46,109.35,109.43,47778
2018/10/22,12:13:00,109.43,109.43,109.38,109.41,33060
2018/10/22,12:14:00,109.40,109.40,109.25,109.33,72153
2018/10/22,12:15:00,109.33,109.33,109.11,109.13,87667
2018/10/22,12:16:00,109.13,109.20,109.11,109.18,63458
2018/10/22,12:17:00,109.18,109.27,109.16,109.18,73449
2018/10/22,12:18:00,109.18,109.23,109.16,109.21,30602
2018/10/22,12:19:00,109.21,109.22,109.07,109.17,63567
2018/10/22,12:20:00,109.17,109.19,109.08,109.17,40182
2018/10/22,12:21:00,109.17,109.24,109.10,109.23,67688
2018/10/22,12:22:00,109.22,109.23,109.13,109.14,46740
2018/10/22,12:23:00,109.14,109.21,109.07,109.12,50190
2018/10/22,12:24:00,109.12,109.13,108.96,109.01,70761
2018/10/22,12:25:00,109.00,109.10,108.98,108.99,56498
2018/10/22,12:26:00,108.99,109.03,108.92,108.97,56105
2018/10/22,12:27:00,108.95,109.12,108.95,109.11,28539
2018/10/22,12:28:00,109.11,109.26,109.10,109.17,55357
2018/10/22,12:29:00,109.17,109.17,109.03,109.09,38320
2018/10/22,12:30:00,109.10,109.31,109.10,109.28,35367
2018/10/22,12:31:00,109.28,109.38,109.28,109.31,51456
2018/10/22,12:32:00,109.31,109.37,109.30,109.35,25734
2018/10/22,12:33:00,109.35,109.39,109.28,109.34,28910
2018/10/22,12:34:00,109.34,109.39,109.27,109.32,41731
2018/10/22,12:35:00,109.33,109.47,109.30,109.46,49547
2018/10/22,12:36:00,109.46,109.51,109.35,109.36,43420
2018/10/22,12:37:00,109.35,109.46,109.34,109.36,26302
2018/10/22,12:38:00,109.37,109.46,109.37,109.40,28926
2018/10/22,12:39:00,109.40,109.66,109.40,109.61,61108
2018/10/22,12:40:00,109.62,109.63,109.47,109.49,43533
2018/10/22,12:41:00,109.49,109.67,109.49,109.65,50962
2018/10/22,12:42:00,109.64,109.78,109.61,109.75,84267
2018/10/22,12:43:00,109.75,109.83,109.74,109.77,41088
2018/10/22,12:44:00,109.77,109.81,109.75,109.77,23226
2018/10/22,12:45:00,109.77,109.81,109.74,109.79,26462
2018/10/22,12:46:00,109.80,109.89,109.78,109.80,44743
2018/10/22,12:47:00,109.78,109.80,109.73,109.76,13245
2018/10/22,12:48:00,109.76,109.82,109.75,109.75,33693
2018/10/22,12:49:00,109.75,109.81,109.68,109.80,33882
2018/10/22,12:50:00,109.79,109.79,109.66,109.66,30769
2018/10/22,12:51:00,109.66,109.72,109.65,109.72,21535
2018/10/22,12:52:00,109.72,110.01,109.71,109.88,141524
2018/10/22,12:53:00,109.88,109.94,109.86,109.90,40439
2018/10/22,12:54:00,109.90,109.93,109.88,109.88,18432
2018/10/22,12:55:00,109.88,109.91,109.87,109.90,13951
2018/10/22,12:56:00,109.89,109.90,109.79,109.80,22440
2018/10/22,12:57:00,109.80,109.86,109.77,109.80,14239
2018/10/22,12:58:00,109.81,109.89,109.79,109.87,26636
2018/10/22,12:59:00,109.87,109.92,109.83,109.84,23677
2018/10/22,13:00:00,109.84,109.88,109.82,109.85,33119
2018/10/22,13:01:00,109.85,109.86,109.80,109.82,14647
2018/10/22,13:02:00,109.82,109.86,109.79,109.79,18211
2018/10/22,13:03:00,109.79,109.83,109.72,109.74,48319
2018/10/22,13:04:00,109.74,109.75,109.62,109.66,34268
2018/10/22,13:05:00,109.67,109.73,109.65,109.65,32112
2018/10/22,13:06:00,109.65,109.77,109.64,109.72,32932
2018/10/22,13:07:00,109.72,109.79,109.67,109.75,44691
2018/10/22,13:08:00,109.76,109.93,109.76,109.88,55748
2018/10/22,13:09:00,109.88,110.07,109.88,110.02,88577
2018/10/22,13:10:00,110.02,110.04,109.93,109.95,28358
2018/10/22,13:11:00,109.96,110.01,109.87,109.90,33900
2018/10/22,13:12:00,109.90,109.91,109.86,109.88,12777
2018/10/22,13:13:00,109.88,109.89,109.83,109.86,15849
2018/10/22,13:14:00,109.86,109.89,109.85,109.89,8851
2018/10/22,13:15:00,109.89,109.99,109.88,109.97,23157
2018/10/22,13:16:00,109.97,109.98,109.91,109.94,19940
2018/10/22,13:17:00,109.94,110.00,109.92,109.99,24025
2018/10/22,13:18:00,109.99,110.03,109.90,109.94,110701
2018/10/22,13:19:00,109.94,110.01,109.90,110.00,17164
2018/10/22,13:20:00,110.00,110.00,109.87,109.88,23063
2018/10/22,13:21:00,109.88,109.93,109.85,109.90,32433
2018/10/22,13:22:00,109.90,109.92,109.87,109.89,20324
2018/10/22,13:23:00,109.89,109.93,109.75,109.79,35511
2018/10/22,13:24:00,109.79,109.84,109.78,109.80,14777
2018/10/22,13:25:00,109.80,109.84,109.72,109.74,43510
2018/10/22,13:26:00,109.74,109.74,109.65,109.67,30844
2018/10/22,13:27:00,109.67,109.73,109.62,109.63,43210
2018/10/22,13:28:00,109.62,109.68,109.61,109.65,22499
2018/10/22,13:29:00,109.64,109.65,109.52,109.59,57714
2018/10/22,13:30:00,109.59,109.64,109.58,109.61,24616
2018/10/22,13:31:00,109.61,109.64,109.59,109.63,31869
2018/10/22,13:32:00,109.63,109.68,109.59,109.66,42881
2018/10/22,13:33:00,109.66,109.69,109.62,109.69,26554
2018/10/22,13:34:00,109.69,109.69,109.60,109.62,18688
2018/10/22,13:35:00,109.62,109.73,109.62,109.70,15544
2018/10/22,13:36:00,109.70,109.72,109.65,109.68,13916
2018/10/22,13:37:00,109.67,109.71,109.67,109.70,12368
2018/10/22,13:38:00,109.70,109.87,109.69,109.84,29821
2018/10/22,13:39:00,109.83,109.83,109.70,109.70,20792
2018/10/22,13:40:00,109.70,109.76,109.68,109.75,13863
2018/10/22,13:41:00,109.75,109.80,109.74,109.75,20775
2018/10/22,13:42:00,109.75,109.83,109.73,109.83,44802
2018/10/22,13:43:00,109.83,109.85,109.78,109.81,17670
2018/10/22,13:44:00,109.82,109.85,109.78,109.81,29074
2018/10/22,13:45:00,109.81,109.87,109.81,109.84,22048
2018/10/22,13:46:00,109.84,109.85,109.77,109.81,19207
2018/10/22,13:47:00,109.81,109.92,109.81,109.83,36290
2018/10/22,13:48:00,109.83,109.87,109.75,109.75,35142
2018/10/22,13:49:00,109.76,109.76,109.60,109.61,67954
2018/10/22,13:50:00,109.61,109.63,109.54,109.61,38600
2018/10/22,13:51:00,109.61,109.62,109.40,109.51,83822
2018/10/22,13:52:00,109.51,109.54,109.48,109.48,23341
2018/10/22,13:53:00,109.48,109.57,109.48,109.56,42257
2018/10/22,13:54:00,109.56,109.57,109.53,109.54,23852
2018/10/22,13:55:00,109.54,109.54,109.43,109.52,27965
2018/10/22,13:56:00,109.52,109.53,109.48,109.50,16113
2018/10/22,13:57:00,109.50,109.59,109.49,109.57,36585
2018/10/22,13:58:00,109.57,109.57,109.52,109.53,15831
2018/10/22,13:59:00,109.53,109.55,109.48,109.51,32895
2018/10/22,14:00:00,109.52,109.53,109.48,109.50,34772
2018/10/22,14:01:00,109.50,109.56,109.46,109.52,32950
2018/10/22,14:02:00,109.51,109.62,109.50,109.60,22441
2018/10/22,14:03:00,109.60,109.64,109.54,109.55,19798
2018/10/22,14:04:00,109.55,109.63,109.54,109.60,20134
2018/10/22,14:05:00,109.60,109.63,109.56,109.60,27398
2018/10/22,14:06:00,109.60,109.76,109.57,109.72,37796
2018/10/22,14:07:00,109.72,109.74,109.65,109.72,41144
2018/10/22,14:08:00,109.72,109.72,109.58,109.62,29071
2018/10/22,14:09:00,109.62,109.68,109.60,109.68,25789
2018/10/22,14:10:00,109.68,109.71,109.60,109.65,21112
2018/10/22,14:11:00,109.65,109.82,109.65,109.70,58962
2018/10/22,14:12:00,109.71,109.73,109.59,109.61,23259
2018/10/22,14:13:00,109.61,109.64,109.57,109.61,20659
2018/10/22,14:14:00,109.60,109.64,109.60,109.62,9704
2018/10/22,14:15:00,109.61,109.65,109.61,109.63,10939
2018/10/22,14:16:00,109.62,109.66,109.56,109.64,17356
2018/10/22,14:17:00,109.64,109.76,109.64,109.73,39476
2018/10/22,14:18:00,109.72,109.72,109.56,109.56,28168
2018/10/22,14:19:00,109.57,109.63,109.54,109.56,31895
2018/10/22,14:20:00,109.56,109.61,109.55,109.59,20133
2018/10/22,14:21:00,109.59,109.60,109.56,109.59,23253
2018/10/22,14:22:00,109.59,109.61,109.55,109.60,30048
2018/10/22,14:23:00,109.60,109.69,109.58,109.61,27751
2018/10/22,14:24:00,109.61,109.64,109.57,109.57,14231
2018/10/22,14:25:00,109.57,109.59,109.48,109.49,34890
2018/10/22,14:26:00,109.49,109.62,109.49,109.62,13941
2018/10/22,14:27:00,109.62,109.64,109.56,109.57,27457
2018/10/22,14:28:00,109.58,109.62,109.52,109.58,24147
2018/10/22,14:29:00,109.58,109.58,109.49,109.50,33833
2018/10/22,14:30:00,109.50,109.55,109.47,109.51,38712
2018/10/22,14:31:00,109.51,109.56,109.43,109.55,35979
2018/10/22,14:32:00,109.55,109.57,109.51,109.51,12377
2018/10/22,14:33:00,109.51,109.59,109.49,109.54,35681
2018/10/22,14:34:00,109.54,109.70,109.52,109.70,52996
2018/10/22,14:35:00,109.67,109.68,109.61,109.63,37012
2018/10/22,14:36:00,109.63,109.67,109.59,109.61,34600
2018/10/22,14:37:00,109.61,109.74,109.59,109.72,33530
2018/10/22,14:38:00,109.72,109.79,109.68,109.70,37263
2018/10/22,14:39:00,109.70,109.72,109.68,109.72,19183
2018/10/22,14:40:00,109.72,109.74,109.68,109.70,15276
2018/10/22,14:41:00,109.70,109.73,109.68,109.69,24400
2018/10/22,14:42:00,109.69,109.69,109.58,109.61,49950
2018/10/22,14:43:00,109.61,109.61,109.56,109.60,22755
2018/10/22,14:44:00,109.60,109.60,109.57,109.59,13552
2018/10/22,14:45:00,109.59,109.67,109.55,109.66,44795
2018/10/22,14:46:00,109.65,109.80,109.65,109.74,63184
2018/10/22,14:47:00,109.75,109.80,109.70,109.78,38987
2018/10/22,14:48:00,109.78,110.01,109.76,109.91,106890
2018/10/22,14:49:00,109.91,110.01,109.88,109.97,48675
2018/10/22,14:50:00,109.97,109.98,109.91,109.93,24168
2018/10/22,14:51:00,109.93,109.98,109.92,109.92,17697
2018/10/22,14:52:00,109.92,109.95,109.91,109.93,18854
2018/10/22,14:53:00,109.93,109.99,109.92,109.93,31479
2018/10/22,14:54:00,109.93,109.94,109.81,109.84,26659
2018/10/22,14:55:00,109.84,109.86,109.82,109.84,17880
2018/10/22,14:56:00,109.84,109.85,109.78,109.81,15497
2018/10/22,14:57:00,109.81,109.83,109.78,109.82,22809
2018/10/22,14:58:00,109.82,109.89,109.79,109.83,35208
2018/10/22,14:59:00,109.82,109.83,109.77,109.81,15466
2018/10/22,15:00:00,109.81,109.97,109.81,109.83,37355
2018/10/22,15:01:00,109.83,109.90,109.75,109.90,46929
2018/10/22,15:02:00,109.90,110.00,109.90,109.97,51940
2018/10/22,15:03:00,109.97,110.10,109.97,110.09,109245
2018/10/22,15:04:00,110.08,110.23,110.08,110.17,71310
2018/10/22,15:05:00,110.16,110.20,110.12,110.13,53013
2018/10/22,15:06:00,110.14,110.19,110.05,110.12,80357
2018/10/22,15:07:00,110.11,110.13,110.03,110.04,23846
2018/10/22,15:08:00,110.04,110.07,110.01,110.01,58169
2018/10/22,15:09:00,110.00,110.06,110.00,110.06,20873
2018/10/22,15:10:00,110.07,110.11,110.05,110.11,24925
2018/10/22,15:11:00,110.11,110.11,110.03,110.03,23250
2018/10/22,15:12:00,110.04,110.12,110.03,110.10,41667
2018/10/22,15:13:00,110.10,110.18,110.08,110.15,43176
2018/10/22,15:14:00,110.15,110.24,110.11,110.18,71111
2018/10/22,15:15:00,110.18,110.25,110.15,110.15,61261
2018/10/22,15:16:00,110.15,110.21,110.09,110.12,45250
2018/10/22,15:17:00,110.12,110.14,110.08,110.11,32882
2018/10/22,15:18:00,110.11,110.11,109.99,110.03,39225
2018/10/22,15:19:00,110.03,110.09,110.01,110.08,37092
2018/10/22,15:20:00,110.08,110.10,109.99,110.00,33215
2018/10/22,15:21:00,110.01,110.07,110.00,110.03,30721
2018/10/22,15:22:00,110.03,110.07,109.98,110.00,41493
2018/10/22,15:23:00,110.00,110.03,109.96,110.02,60535
2018/10/22,15:24:00,110.01,110.04,109.97,110.01,29091
2018/10/22,15:25:00,110.02,110.04,109.95,109.96,21766
2018/10/22,15:26:00,109.96,109.97,109.91,109.95,36128
2018/10/22,15:27:00,109.95,109.96,109.93,109.95,33681
2018/10/22,15:28:00,109.94,110.05,109.93,110.02,43081
2018/10/22,15:29:00,110.02,110.02,109.96,110.02,25667
2018/10/22,15:30:00,110.02,110.08,109.97,110.08,41949
2018/10/22,15:31:00,110.08,110.08,109.99,110.06,46202
2018/10/22,15:32:00,110.06,110.13,110.05,110.08,40906
2018/10/22,15:33:00,110.09,110.15,110.06,110.14,37452
2018/10/22,15:34:00,110.13,110.17,110.10,110.13,38167
2018/10/22,15:35:00,110.13,110.17,110.08,110.17,56360
2018/10/22,15:36:00,110.17,110.22,110.16,110.21,39133
2018/10/22,15:37:00,110.21,110.35,110.20,110.35,71584
2018/10/22,15:38:00,110.35,110.35,110.28,110.31,92740
2018/10/22,15:39:00,110.31,110.32,110.13,110.18,160139
2018/10/22,15:40:00,110.18,110.22,110.10,110.13,58959
2018/10/22,15:41:00,110.13,110.13,109.98,110.00,109790
2018/10/22,15:42:00,110.00,110.07,110.00,110.03,59374
2018/10/22,15:43:00,110.03,110.07,110.00,110.03,44018
2018/10/22,15:44:00,110.04,110.07,110.00,110.04,74972
2018/10/22,15:45:00,110.04,110.05,109.96,109.99,130814
2018/10/22,15:46:00,109.99,110.10,109.95,110.09,98924
2018/10/22,15:47:00,110.08,110.08,109.99,110.01,53529
2018/10/22,15:48:00,110.00,110.05,109.97,109.97,43123
2018/10/22,15:49:00,109.97,109.97,109.86,109.92,87049
2018/10/22,15:50:00,109.92,109.97,109.88,109.94,59147
2018/10/22,15:51:00,109.94,110.04,109.76,109.95,184114
2018/10/22,15:52:00,109.95,109.95,109.80,109.80,109598
2018/10/22,15:53:00,109.80,109.85,109.79,109.80,65329
2018/10/22,15:54:00,109.80,109.88,109.78,109.81,82799
2018/10/22,15:55:00,109.81,109.93,109.80,109.90,84794
2018/10/22,15:56:00,109.90,109.92,109.83,109.86,104623
2018/10/22,15:57:00,109.86,109.93,109.80,109.90,88829
2018/10/22,15:58:00,109.90,109.91,109.81,109.83,140208
2018/10/22,15:59:00,109.83,109.87,109.80,109.86,144223
2018/10/22,16:00:00,109.86,109.91,109.63,109.63,567941
2018/10/23,09:31:00,107.77,107.77,106.73,106.99,423370
2018/10/23,09:32:00,107.04,107.39,106.94,107.37,329324
2018/10/23,09:33:00,107.37,107.70,107.11,107.16,228305
2018/10/23,09:34:00,107.16,107.16,106.83,106.94,239479
2018/10/23,09:35:00,106.94,107.02,106.60,106.89,274626
2018/10/23,09:36:00,106.89,107.14,106.69,107.12,227118
2018/10/23,09:37:00,107.12,107.26,107.09,107.25,173728
2018/10/23,09:38:00,107.25,107.33,107.20,107.27,207937
2018/10/23,09:39:00,107.27,107.32,106.96,107.02,176994
2018/10/23,09:40:00,107.01,107.05,106.68,106.70,189362
2018/10/23,09:41:00,106.70,106.76,106.43,106.47,303381
2018/10/23,09:42:00,106.48,106.99,106.45,106.97,194195
2018/10/23,09:43:00,106.96,106.96,106.70,106.85,176253
2018/10/23,09:44:00,106.85,107.22,106.84,107.14,221379
2018/10/23,09:45:00,107.14,107.14,106.89,106.92,145243
2018/10/23,09:46:00,106.90,106.98,106.69,106.76,179405
2018/10/23,09:47:00,106.77,106.92,106.60,106.84,140405
2018/10/23,09:48:00,106.84,106.90,106.68,106.89,150210
2018/10/23,09:49:00,106.90,107.10,106.88,107.02,134116
2018/10/23,09:50:00,107.02,107.10,106.85,106.89,178896
2018/10/23,09:51:00,106.89,106.91,106.55,106.55,164533
2018/10/23,09:52:00,106.55,106.78,106.55,106.77,95735
2018/10/23,09:53:00,106.77,106.85,106.58,106.72,155011
2018/10/23,09:54:00,106.72,106.79,106.62,106.70,110429
2018/10/23,09:55:00,106.70,106.86,106.69,106.70,130968
2018/10/23,09:56:00,106.70,106.77,106.62,106.71,145570
2018/10/23,09:57:00,106.71,106.84,106.55,106.56,110664
2018/10/23,09:58:00,106.56,106.65,106.44,106.51,140292
2018/10/23,09:59:00,106.51,106.60,106.46,106.47,71929
2018/10/23,10:00:00,106.46,106.59,106.39,106.44,163785
2018/10/23,10:01:00,106.44,106.58,106.36,106.53,129743
2018/10/23,10:02:00,106.53,106.53,106.12,106.19,276456
2018/10/23,10:03:00,106.19,106.21,105.68,105.68,441384
2018/10/23,10:04:00,105.67,105.73,105.56,105.66,330990
2018/10/23,10:05:00,105.65,105.86,105.61,105.64,185776
2018/10/23,10:06:00,105.64,105.75,105.56,105.72,136457
2018/10/23,10:07:00,105.73,105.77,105.58,105.60,135948
2018/10/23,10:08:00,105.60,105.61,105.43,105.55,210788
2018/10/23,10:09:00,105.55,105.73,105.46,105.67,168856
2018/10/23,10:10:00,105.67,105.73,105.58,105.66,121499
2018/10/23,10:11:00,105.66,105.81,105.63,105.74,139880
2018/10/23,10:12:00,105.74,105.81,105.68,105.70,138938
2018/10/23,10:13:00,105.70,105.79,105.60,105.74,223287
2018/10/23,10:14:00,105.73,105.77,105.63,105.71,151728
2018/10/23,10:15:00,105.71,105.88,105.39,105.49,239582
2018/10/23,10:16:00,105.49,105.56,105.33,105.41,125938
2018/10/23,10:17:00,105.42,105.47,105.21,105.22,159093
2018/10/23,10:18:00,105.24,105.42,105.17,105.22,188116
2018/10/23,10:19:00,105.22,105.45,105.11,105.44,181135
2018/10/23,10:20:00,105.44,105.71,105.41,105.60,130827
2018/10/23,10:21:00,105.60,105.89,105.60,105.79,137673
2018/10/23,10:22:00,105.79,105.87,105.67,105.70,167565
2018/10/23,10:23:00,105.71,105.78,105.46,105.50,179251
2018/10/23,10:24:00,105.49,105.65,105.42,105.56,131829
2018/10/23,10:25:00,105.57,105.62,105.31,105.40,228449
2018/10/23,10:26:00,105.40,105.55,105.35,105.51,126658
2018/10/23,10:27:00,105.51,105.56,105.36,105.53,180269
2018/10/23,10:28:00,105.53,105.91,105.53,105.90,130551
2018/10/23,10:29:00,105.91,106.00,105.76,105.90,171124
2018/10/23,10:30:00,105.90,105.99,105.86,105.89,136979
2018/10/23,10:31:00,105.89,105.91,105.73,105.74,105642
2018/10/23,10:32:00,105.74,105.96,105.69,105.94,212709
2018/10/23,10:33:00,105.94,105.95,105.72,105.72,201877
2018/10/23,10:34:00,105.71,105.92,105.70,105.88,113042
2018/10/23,10:35:00,105.88,105.89,105.53,105.60,127398
2018/10/23,10:36:00,105.60,105.67,105.47,105.65,80168
2018/10/23,10:37:00,105.67,105.73,105.52,105.60,69789
2018/10/23,10:38:00,105.60,105.79,105.58,105.72,91199
2018/10/23,10:39:00,105.72,105.74,105.61,105.62,95899
2018/10/23,10:40:00,105.62,105.86,105.58,105.86,135064
2018/10/23,10:41:00,105.86,105.94,105.75,105.84,67182
2018/10/23,10:42:00,105.84,105.85,105.61,105.68,69245
2018/10/23,10:43:00,105.68,105.74,105.58,105.64,84993
2018/10/23,10:44:00,105.64,105.73,105.63,105.71,52317
2018/10/23,10:45:00,105.71,105.77,105.63,105.66,91937
2018/10/23,10:46:00,105.65,105.83,105.61,105.73,123126
2018/10/23,10:47:00,105.73,105.95,105.72,105.93,112785
2018/10/23,10:48:00,105.93,106.21,105.93,106.07,260266
2018/10/23,10:49:00,106.08,106.30,106.08,106.28,129317
2018/10/23,10:50:00,106.28,106.33,106.18,106.20,100642
2018/10/23,10:51:00,106.19,106.21,106.06,106.20,81373
2018/10/23,10:52:00,106.21,106.34,106.20,106.31,102118
2018/10/23,10:53:00,106.31,106.32,106.16,106.18,90507
2018/10/23,10:54:00,106.19,106.27,106.13,106.20,69851
2018/10/23,10:55:00,106.20,106.21,106.00,106.04,108553
2018/10/23,10:56:00,106.04,106.10,105.86,105.86,124409
2018/10/23,10:57:00,105.86,105.97,105.86,105.95,69121
2018/10/23,10:58:00,105.95,105.99,105.89,105.94,55646
2018/10/23,10:59:00,105.94,106.06,105.94,105.95,89020
2018/10/23,11:00:00,105.94,105.94,105.77,105.86,75105
2018/10/23,11:01:00,105.86,105.92,105.76,105.79,136558
2018/10/23,11:02:00,105.79,105.98,105.79,105.85,142136
2018/10/23,11:03:00,105.85,105.93,105.74,105.77,76708
2018/10/23,11:04:00,105.78,105.78,105.65,105.67,61989
2018/10/23,11:05:00,105.66,105.74,105.60,105.65,104109
2018/10/23,11:06:00,105.65,105.75,105.55,105.60,242314
2018/10/23,11:07:00,105.60,105.61,105.46,105.51,139859
2018/10/23,11:08:00,105.51,105.79,105.51,105.74,165415
2018/10/23,11:09:00,105.74,105.80,105.68,105.72,135854
2018/10/23,11:10:00,105.73,105.78,105.61,105.63,126506
2018/10/23,11:11:00,105.62,106.08,105.62,106.06,149871
2018/10/23,11:12:00,106.06,106.09,105.86,105.91,221682
2018/10/23,11:13:00,105.91,106.03,105.91,105.97,105358
2018/10/23,11:14:00,105.96,106.04,105.91,105.96,81326
2018/10/23,11:15:00,105.97,106.07,105.91,105.95,101837
2018/10/23,11:16:00,105.94,106.01,105.81,105.85,90584
2018/10/23,11:17:00,105.85,105.93,105.83,105.92,57369
2018/10/23,11:18:00,105.93,106.01,105.88,105.95,101567
2018/10/23,11:19:00,105.96,106.10,105.95,106.02,100230
2018/10/23,11:20:00,106.02,106.19,105.96,106.17,106305
2018/10/23,11:21:00,106.16,106.28,106.11,106.25,117691
2018/10/23,11:22:00,106.23,106.29,106.13,106.16,68855
2018/10/23,11:23:00,106.17,106.33,106.17,106.31,121962
2018/10/23,11:24:00,106.31,106.55,106.31,106.51,199744
2018/10/23,11:25:00,106.51,106.53,106.33,106.39,87297
2018/10/23,11:26:00,106.39,106.44,106.33,106.34,81128
2018/10/23,11:27:00,106.34,106.56,106.30,106.53,84947
2018/10/23,11:28:00,106.53,106.55,106.43,106.49,102098
2018/10/23,11:29:00,106.48,106.63,106.46,106.57,94913
2018/10/23,11:30:00,106.57,106.60,106.45,106.47,82972
2018/10/23,11:31:00,106.46,106.53,106.34,106.36,76667
2018/10/23,11:32:00,106.35,106.43,106.32,106.41,51087
2018/10/23,11:33:00,106.41,106.42,106.27,106.28,127834
2018/10/23,11:34:00,106.28,106.33,106.21,106.22,68803
2018/10/23,11:35:00,106.23,106.25,106.14,106.14,56754
2018/10/23,11:36:00,106.15,106.21,106.10,106.14,58987
2018/10/23,11:37:00,106.14,106.19,106.10,106.11,142342
2018/10/23,11:38:00,106.13,106.29,106.13,106.27,63448
2018/10/23,11:39:00,106.27,106.30,106.23,106.23,45096
2018/10/23,11:40:00,106.23,106.23,106.11,106.13,41265
2018/10/23,11:41:00,106.13,106.21,106.12,106.19,39035
2018/10/23,11:42:00,106.19,106.19,106.03,106.11,48914
2018/10/23,11:43:00,106.11,106.26,106.09,106.23,42915
2018/10/23,11:44:00,106.24,106.26,106.13,106.17,47943
2018/10/23,11:45:00,106.17,106.17,106.02,106.05,57390
2018/10/23,11:46:00,106.04,106.13,105.98,106.11,142288
2018/10/23,11:47:00,106.10,106.27,106.10,106.25,96244
2018/10/23,11:48:00,106.25,106.26,106.16,106.17,38477
2018/10/23,11:49:00,106.17,106.21,106.05,106.09,60411
2018/10/23,11:50:00,106.08,106.11,106.03,106.03,41942
2018/10/23,11:51:00,106.03,106.11,105.95,105.95,80572
2018/10/23,11:52:00,105.96,106.01,105.94,105.98,54819
2018/10/23,11:53:00,105.97,105.98,105.91,105.94,65180
2018/10/23,11:54:00,105.94,105.94,105.88,105.92,95056
2018/10/23,11:55:00,105.92,106.01,105.90,105.94,81125
2018/10/23,11:56:00,105.95,105.95,105.82,105.84,61735
2018/10/23,11:57:00,105.84,105.90,105.82,105.86,48842
2018/10/23,11:58:00,105.85,105.90,105.83,105.85,34172
2018/10/23,11:59:00,105.85,105.90,105.74,105.77,107905
2018/10/23,12:00:00,105.77,105.79,105.69,105.71,88916
2018/10/23,12:01:00,105.71,105.79,105.67,105.70,73660
2018/10/23,12:02:00,105.70,105.77,105.64,105.75,145377
2018/10/23,12:03:00,105.74,105.81,105.73,105.76,91258
2018/10/23,12:04:00,105.76,105.87,105.75,105.85,50872
2018/10/23,12:05:00,105.85,105.93,105.84,105.86,92505
2018/10/23,12:06:00,105.86,106.10,105.85,106.05,178285
2018/10/23,12:07:00,106.06,106.14,106.03,106.10,114443
2018/10/23,12:08:00,106.09,106.16,106.04,106.12,84727
2018/10/23,12:09:00,106.12,106.16,106.06,106.08,110328
2018/10/23,12:10:00,106.08,106.30,106.08,106.30,161419
2018/10/23,12:11:00,106.29,106.40,106.29,106.36,111398
2018/10/23,12:12:00,106.36,106.37,106.31,106.31,44631
2018/10/23,12:13:00,106.31,106.54,106.29,106.53,110907
2018/10/23,12:14:00,106.53,106.55,106.48,106.49,85361
2018/10/23,12:15:00,106.49,106.56,106.46,106.56,61937
2018/10/23,12:16:00,106.56,106.57,106.37,106.39,56078
2018/10/23,12:17:00,106.39,106.39,106.20,106.22,44336
2018/10/23,12:18:00,106.22,106.30,106.19,106.20,40198
2018/10/23,12:19:00,106.19,106.32,106.19,106.30,36666
2018/10/23,12:20:00,106.30,106.46,106.25,106.45,44540
2018/10/23,12:21:00,106.45,106.50,106.30,106.41,64596
2018/10/23,12:22:00,106.41,106.50,106.38,106.49,59618
2018/10/23,12:23:00,106.49,106.66,106.49,106.56,112063
2018/10/23,12:24:00,106.55,106.62,106.46,106.55,88373
2018/10/23,12:25:00,106.55,106.55,106.44,106.47,47953
2018/10/23,12:26:00,106.47,106.60,106.47,106.59,29501
2018/10/23,12:27:00,106.59,106.82,106.59,106.81,99766
2018/10/23,12:28:00,106.81,106.82,106.73,106.76,47896
2018/10/23,12:29:00,106.76,106.84,106.70,106.82,81755
2018/10/23,12:30:00,106.83,106.83,106.74,106.78,36504
2018/10/23,12:31:00,106.78,106.83,106.76,106.81,63598
2018/10/23,12:32:00,106.81,106.85,106.74,106.76,46206
2018/10/23,12:33:00,106.76,106.80,106.71,106.77,59882
2018/10/23,12:34:00,106.78,106.92,106.78,106.92,78424
2018/10/23,12:35:00,106.93,106.97,106.88,106.88,105869
2018/10/23,12:36:00,106.89,106.91,106.79,106.82,53338
2018/10/23,12:37:00,106.82,106.87,106.81,106.85,39068
2018/10/23,12:38:00,106.86,106.99,106.85,106.90,46878
2018/10/23,12:39:00,106.90,106.97,106.90,106.92,56686
2018/10/23,12:40:00,106.92,107.00,106.89,106.97,54195
2018/10/23,12:41:00,106.97,107.12,106.93,107.11,122867
2018/10/23,12:42:00,107.11,107.20,107.06,107.07,102964
2018/10/23,12:43:00,107.07,107.32,107.05,107.32,90801
2018/10/23,12:44:00,107.32,107.42,107.29,107.40,148136
2018/10/23,12:45:00,107.41,107.46,107.37,107.42,124772
2018/10/23,12:46:00,107.42,107.44,107.34,107.35,90629
2018/10/23,12:47:00,107.35,107.41,107.35,107.37,76926
2018/10/23,12:48:00,107.38,107.40,107.30,107.32,107344
2018/10/23,12:49:00,107.31,107.33,107.20,107.26,97827
2018/10/23,12:50:00,107.26,107.30,107.23,107.27,92215
2018/10/23,12:51:00,107.27,107.30,107.25,107.25,40959
2018/10/23,12:52:00,107.25,107.26,107.17,107.21,35114
2018/10/23,12:53:00,107.20,107.20,106.95,106.99,102523
2018/10/23,12:54:00,107.00,107.00,106.86,106.98,64203
2018/10/23,12:55:00,106.98,107.01,106.93,106.99,34624
2018/10/23,12:56:00,106.99,107.05,106.95,107.04,36337
2018/10/23,12:57:00,107.03,107.04,106.95,106.96,34552
2018/10/23,12:58:00,106.96,106.99,106.92,106.94,21518
2018/10/23,12:59:00,106.94,106.95,106.88,106.89,35414
2018/10/23,13:00:00,106.89,106.89,106.81,106.81,58534
2018/10/23,13:01:00,106.80,106.89,106.75,106.86,82805
2018/10/23,13:02:00,106.86,106.99,106.82,106.95,36332
2018/10/23,13:03:00,106.95,107.32,106.95,107.32,122063
2018/10/23,13:04:00,107.32,107.41,107.29,107.36,67891
2018/10/23,13:05:00,107.36,107.36,107.19,107.21,48434
2018/10/23,13:06:00,107.21,107.29,107.13,107.22,71675
2018/10/23,13:07:00,107.22,107.26,107.16,107.26,39706
2018/10/23,13:08:00,107.28,107.41,107.28,107.35,84624
2018/10/23,13:09:00,107.34,107.36,107.26,107.28,35839
2018/10/23,13:10:00,107.28,107.61,107.27,107.56,106958
2018/10/23,13:11:00,107.56,107.57,107.37,107.39,90433
2018/10/23,13:12:00,107.38,107.41,107.28,107.33,56283
2018/10/23,13:13:00,107.34,107.42,107.23,107.28,63873
2018/10/23,13:14:00,107.28,107.42,107.24,107.35,74241
2018/10/23,13:15:00,107.35,107.40,107.27,107.32,50844
2018/10/23,13:16:00,107.32,107.42,107.32,107.36,53163
2018/10/23,13:17:00,107.35,107.36,107.17,107.17,103784
2018/10/23,13:18:00,107.17,107.29,107.16,107.24,32963
2018/10/23,13:19:00,107.25,107.27,107.15,107.27,38275
2018/10/23,13:20:00,107.27,107.40,107.27,107.28,54788
2018/10/23,13:21:00,107.28,107.35,107.22,107.28,56275
2018/10/23,13:22:00,107.29,107.56,107.29,107.54,71574
2018/10/23,13:23:00,107.54,107.60,107.47,107.52,63112
2018/10/23,13:24:00,107.52,107.54,107.41,107.52,49704
2018/10/23,13:25:00,107.52,107.68,107.52,107.60,63424
2018/10/23,13:26:00,107.61,107.78,107.56,107.70,97311
2018/10/23,13:27:00,107.70,107.71,107.63,107.64,45251
2018/10/23,13:28:00,107.65,107.66,107.48,107.48,55394
2018/10/23,13:29:00,107.48,107.49,107.37,107.41,45093
2018/10/23,13:30:00,107.42,107.47,107.36,107.42,37748
2018/10/23,13:31:00,107.42,107.62,107.40,107.61,62238
2018/10/23,13:32:00,107.60,107.65,107.42,107.46,72456
2018/10/23,13:33:00,107.46,107.48,107.37,107.42,49556
2018/10/23,13:34:00,107.42,107.48,107.32,107.38,48921
2018/10/23,13:35:00,107.38,107.46,107.32,107.45,66657
2018/10/23,13:36:00,107.42,107.44,107.04,107.14,234296
2018/10/23,13:37:00,107.14,107.18,107.09,107.13,44813
2018/10/23,13:38:00,107.12,107.17,107.06,107.10,54611
2018/10/23,13:39:00,107.10,107.13,107.05,107.10,41130
2018/10/23,13:40:00,107.10,107.28,107.09,107.28,69828
2018/10/23,13:41:00,107.28,107.38,107.22,107.29,93992
2018/10/23,13:42:00,107.28,107.30,107.22,107.23,41264
2018/10/23,13:43:00,107.23,107.23,107.13,107.15,30854
2018/10/23,13:44:00,107.16,107.17,107.08,107.08,52769
2018/10/23,13:45:00,107.09,107.14,107.05,107.05,25872
2018/10/23,13:46:00,107.05,107.17,107.05,107.12,36555
2018/10/23,13:47:00,107.12,107.15,107.07,107.07,42605
2018/10/23,13:48:00,107.08,107.14,107.08,107.10,66332
2018/10/23,13:49:00,107.10,107.17,106.88,107.01,154279
2018/10/23,13:50:00,107.01,107.07,106.96,107.06,55795
2018/10/23,13:51:00,107.06,107.18,106.99,107.17,45094
2018/10/23,13:52:00,107.17,107.42,107.16,107.34,92634
2018/10/23,13:53:00,107.34,107.34,107.20,107.20,27831
2018/10/23,13:54:00,107.19,107.22,107.16,107.17,38331
2018/10/23,13:55:00,107.16,107.21,107.05,107.10,50243
2018/10/23,13:56:00,107.10,107.25,107.08,107.11,48352
2018/10/23,13:57:00,107.10,107.17,107.02,107.05,65648
2018/10/23,13:58:00,107.04,107.12,107.04,107.10,31699
2018/10/23,13:59:00,107.10,107.17,107.04,107.13,46243
2018/10/23,14:00:00,107.13,107.16,107.10,107.11,34227
2018/10/23,14:01:00,107.11,107.20,107.09,107.19,44707
2018/10/23,14:02:00,107.19,107.30,107.10,107.26,59184
2018/10/23,14:03:00,107.26,107.33,107.23,107.27,36929
2018/10/23,14:04:00,107.27,107.27,107.09,107.13,41195
2018/10/23,14:05:00,107.13,107.25,107.10,107.23,36968
2018/10/23,14:06:00,107.25,107.25,107.11,107.17,46704
2018/10/23,14:07:00,107.17,107.32,107.17,107.25,58745
2018/10/23,14:08:00,107.26,107.32,107.20,107.29,79988
2018/10/23,14:09:00,107.29,107.36,107.28,107.31,46891
2018/10/23,14:10:00,107.31,107.37,107.26,107.30,59323
2018/10/23,14:11:00,107.30,107.32,107.19,107.22,30883
2018/10/23,14:12:00,107.22,107.44,107.22,107.41,63647
2018/10/23,14:13:00,107.41,107.51,107.40,107.47,84635
2018/10/23,14:14:00,107.47,107.51,107.46,107.47,38596
2018/10/23,14:15:00,107.47,107.53,107.43,107.46,54511
2018/10/23,14:16:00,107.46,107.67,107.45,107.65,106818
2018/10/23,14:17:00,107.65,107.99,107.58,107.90,164806
2018/10/23,14:18:00,107.89,107.91,107.83,107.89,98093
2018/10/23,14:19:00,107.89,108.06,107.84,108.04,103595
2018/10/23,14:20:00,108.05,108.23,108.03,108.23,130332
2018/10/23,14:21:00,108.23,108.32,108.19,108.28,156738
2018/10/23,14:22:00,108.28,108.32,108.17,108.18,92594
2018/10/23,14:23:00,108.18,108.26,108.17,108.20,53318
2018/10/23,14:24:00,108.20,108.23,108.11,108.19,45580
2018/10/23,14:25:00,108.19,108.33,108.19,108.28,60023
2018/10/23,14:26:00,108.29,108.31,108.12,108.17,74431
2018/10/23,14:27:00,108.17,108.29,108.10,108.25,263626
2018/10/23,14:28:00,108.26,108.29,108.15,108.21,73846
2018/10/23,14:29:00,108.21,108.28,108.17,108.25,63009
2018/10/23,14:30:00,108.25,108.28,108.18,108.26,70290
2018/10/23,14:31:00,108.26,108.34,108.24,108.31,64511
2018/10/23,14:32:00,108.31,108.42,108.30,108.39,73874
2018/10/23,14:33:00,108.39,108.62,108.34,108.58,149052
2018/10/23,14:34:00,108.57,108.62,108.48,108.60,116662
2018/10/23,14:35:00,108.60,108.60,108.47,108.50,77361
2018/10/23,14:36:00,108.50,108.59,108.43,108.54,88371
2018/10/23,14:37:00,108.54,108.69,108.44,108.67,98727
2018/10/23,14:38:00,108.68,108.72,108.58,108.59,75019
2018/10/23,14:39:00,108.59,108.63,108.53,108.62,71947
2018/10/23,14:40:00,108.62,108.72,108.58,108.70,91959
2018/10/23,14:41:00,108.70,108.80,108.68,108.69,92144
2018/10/23,14:42:00,108.69,108.75,108.63,108.64,101022
2018/10/23,14:43:00,108.64,108.72,108.59,108.72,108172
2018/10/23,14:44:00,108.72,108.79,108.59,108.65,87392
2018/10/23,14:45:00,108.64,108.73,108.59,108.71,95010
2018/10/23,14:46:00,108.72,108.72,108.53,108.56,88994
2018/10/23,14:47:00,108.55,108.57,108.50,108.51,74186
2018/10/23,14:48:00,108.50,108.58,108.41,108.58,92578
2018/10/23,14:49:00,108.58,108.59,108.48,108.52,53227
2018/10/23,14:50:00,108.52,108.66,108.51,108.61,56286
2018/10/23,14:51:00,108.61,108.85,108.56,108.81,85234
2018/10/23,14:52:00,108.81,108.82,108.68,108.71,76622
2018/10/23,14:53:00,108.71,108.72,108.58,108.65,51965
2018/10/23,14:54:00,108.65,108.68,108.59,108.66,64077
2018/10/23,14:55:00,108.65,108.67,108.54,108.59,54443
2018/10/23,14:56:00,108.59,108.62,108.49,108.59,58240
2018/10/23,14:57:00,108.58,108.58,108.44,108.46,42482
2018/10/23,14:58:00,108.45,108.56,108.41,108.53,87823
2018/10/23,14:59:00,108.51,108.55,108.47,108.54,34858
2018/10/23,15:00:00,108.54,108.75,108.54,108.61,95240
2018/10/23,15:01:00,108.61,108.76,108.57,108.72,134152
2018/10/23,15:02:00,108.73,108.80,108.72,108.79,101019
2018/10/23,15:03:00,108.78,108.94,108.78,108.92,109883
2018/10/23,15:04:00,108.93,108.97,108.83,108.84,107087
2018/10/23,15:05:00,108.84,108.84,108.60,108.60,85918
2018/10/23,15:06:00,108.59,108.68,108.58,108.61,105385
2018/10/23,15:07:00,108.60,108.66,108.52,108.66,58925
2018/10/23,15:08:00,108.66,108.89,108.65,108.87,82303
2018/10/23,15:09:00,108.87,108.87,108.73,108.76,42027
2018/10/23,15:10:00,108.76,108.78,108.65,108.68,51100
2018/10/23,15:11:00,108.68,108.70,108.59,108.61,63696
2018/10/23,15:12:00,108.61,108.65,108.57,108.63,58939
2018/10/23,15:13:00,108.63,108.70,108.54,108.56,78021
2018/10/23,15:14:00,108.56,108.75,108.55,108.74,111871
2018/10/23,15:15:00,108.74,108.79,108.61,108.63,71807
2018/10/23,15:16:00,108.63,108.80,108.61,108.76,69829
2018/10/23,15:17:00,108.76,108.79,108.65,108.69,63335
2018/10/23,15:18:00,108.69,108.81,108.69,108.71,97098
2018/10/23,15:19:00,108.72,108.74,108.59,108.60,62023
2018/10/23,15:20:00,108.60,108.69,108.56,108.60,80657
2018/10/23,15:21:00,108.60,108.75,108.58,108.74,69332
2018/10/23,15:22:00,108.73,108.78,108.67,108.72,59616
2018/10/23,15:23:00,108.72,108.82,108.72,108.78,72131
2018/10/23,15:24:00,108.78,108.93,108.74,108.90,83074
2018/10/23,15:25:00,108.89,108.90,108.73,108.73,104867
2018/10/23,15:26:00,108.73,108.75,108.69,108.72,69031
2018/10/23,15:27:00,108.72,108.82,108.67,108.71,109887
2018/10/23,15:28:00,108.71,108.71,108.60,108.64,74277
2018/10/23,15:29:00,108.63,108.66,108.53,108.57,89416
2018/10/23,15:30:00,108.57,108.58,108.51,108.53,82029
2018/10/23,15:31:00,108.53,108.59,108.47,108.47,76347
2018/10/23,15:32:00,108.46,108.50,108.43,108.49,77198
2018/10/23,15:33:00,108.49,108.55,108.47,108.53,73758
2018/10/23,15:34:00,108.53,108.60,108.50,108.57,74929
2018/10/23,15:35:00,108.57,108.65,108.57,108.63,55035
2018/10/23,15:36:00,108.63,108.63,108.50,108.56,58416
2018/10/23,15:37:00,108.56,108.66,108.53,108.59,63265
2018/10/23,15:38:00,108.59,108.62,108.41,108.45,80507
2018/10/23,15:39:00,108.46,108.47,108.34,108.38,91535
2018/10/23,15:40:00,108.38,108.40,108.27,108.39,123632
2018/10/23,15:41:00,108.39,108.50,108.38,108.42,99415
2018/10/23,15:42:00,108.42,108.51,108.35,108.37,151353
2018/10/23,15:43:00,108.37,108.39,108.23,108.27,121384
2018/10/23,15:44:00,108.27,108.29,108.17,108.21,173976
2018/10/23,15:45:00,108.21,108.25,108.15,108.21,121118
2018/10/23,15:46:00,108.21,108.21,108.05,108.05,146923
2018/10/23,15:47:00,108.06,108.29,108.06,108.28,191032
2018/10/23,15:48:00,108.28,108.28,108.15,108.16,116369
2018/10/23,15:49:00,108.17,108.18,108.06,108.08,138111
2018/10/23,15:50:00,108.08,108.10,108.05,108.05,176401
2018/10/23,15:51:00,108.05,108.16,107.94,108.07,323245
2018/10/23,15:52:00,108.07,108.15,107.92,107.95,207447
2018/10/23,15:53:00,107.95,108.04,107.95,107.97,163324
2018/10/23,15:54:00,107.97,108.03,107.94,107.99,138055
2018/10/23,15:55:00,107.99,108.08,107.94,108.07,141469
2018/10/23,15:56:00,108.07,108.08,107.95,108.04,170285
2018/10/23,15:57:00,108.04,108.07,107.95,108.04,161846
2018/10/23,15:58:00,108.05,108.07,107.97,108.00,274524
2018/10/23,15:59:00,108.00,108.06,107.89,107.89,266733
2018/10/23,16:00:00,107.89,108.27,107.89,108.10,582721
2018/10/24,09:31:00,108.41,108.49,108.00,108.11,193719
2018/10/24,09:32:00,108.11,108.29,108.05,108.14,262236
2018/10/24,09:33:00,108.13,108.14,107.71,107.83,195438
2018/10/24,09:34:00,107.83,107.92,107.51,107.52,139443
2018/10/24,09:35:00,107.52,107.60,107.25,107.37,194988
2018/10/24,09:36:00,107.37,107.37,107.18,107.19,167299
2018/10/24,09:37:00,107.19,107.29,107.08,107.28,161141
2018/10/24,09:38:00,107.27,107.59,107.25,107.52,184020
2018/10/24,09:39:00,107.52,107.75,107.50,107.70,104977
2018/10/24,09:40:00,107.70,107.73,107.45,107.53,100355
2018/10/24,09:41:00,107.53,107.53,107.39,107.40,109662
2018/10/24,09:42:00,107.40,107.74,107.40,107.66,131101
2018/10/24,09:43:00,107.66,107.74,107.59,107.69,118640
2018/10/24,09:44:00,107.67,107.71,107.45,107.51,115210
2018/10/24,09:45:00,107.51,107.53,107.22,107.26,103550
2018/10/24,09:46:00,107.26,107.31,107.16,107.16,130227
2018/10/24,09:47:00,107.18,107.28,107.12,107.24,90633
2018/10/24,09:48:00,107.24,107.31,107.20,107.20,81229
2018/10/24,09:49:00,107.20,107.21,107.00,107.04,290268
2018/10/24,09:50:00,107.04,107.04,106.76,106.79,192940
2018/10/24,09:51:00,106.79,106.88,106.78,106.82,102616
2018/10/24,09:52:00,106.83,107.04,106.78,106.97,126211
2018/10/24,09:53:00,106.96,106.98,106.90,106.96,66434
2018/10/24,09:54:00,106.96,107.00,106.88,106.93,82577
2018/10/24,09:55:00,106.93,107.00,106.88,106.93,79080
2018/10/24,09:56:00,106.94,107.04,106.92,106.96,92599
2018/10/24,09:57:00,106.96,107.04,106.95,107.00,75512
2018/10/24,09:58:00,107.00,107.15,106.97,107.10,128220
2018/10/24,09:59:00,107.10,107.14,107.06,107.11,78712
2018/10/24,10:00:00,107.10,107.11,106.96,107.00,92131
2018/10/24,10:01:00,107.00,107.00,106.72,106.75,182007
2018/10/24,10:02:00,106.75,106.90,106.72,106.84,114384
2018/10/24,10:03:00,106.84,106.93,106.75,106.83,130751
2018/10/24,10:04:00,106.83,106.95,106.77,106.83,234565
2018/10/24,10:05:00,106.83,106.88,106.76,106.80,160195
2018/10/24,10:06:00,106.81,106.85,106.72,106.80,238681
2018/10/24,10:07:00,106.80,107.02,106.75,107.01,118685
2018/10/24,10:08:00,107.01,107.12,106.93,106.96,108976
2018/10/24,10:09:00,106.95,107.39,106.92,107.37,168954
2018/10/24,10:10:00,107.37,107.38,107.24,107.29,105436
2018/10/24,10:11:00,107.29,107.44,107.25,107.35,135628
2018/10/24,10:12:00,107.34,107.39,107.27,107.35,97343
2018/10/24,10:13:00,107.34,107.43,107.32,107.38,93400
2018/10/24,10:14:00,107.39,107.39,107.25,107.36,76286
2018/10/24,10:15:00,107.35,107.38,107.09,107.10,69809
2018/10/24,10:16:00,107.10,107.21,107.06,107.09,85499
2018/10/24,10:17:00,107.09,107.09,106.92,106.99,125866
2018/10/24,10:18:00,106.99,107.02,106.94,107.02,80723
2018/10/24,10:19:00,107.01,107.16,106.98,107.06,76767
2018/10/24,10:20:00,107.07,107.09,107.01,107.05,58993
2018/10/24,10:21:00,107.04,107.08,106.86,106.90,159160
2018/10/24,10:22:00,106.90,107.00,106.89,106.93,61487
2018/10/24,10:23:00,106.94,106.94,106.78,106.82,113721
2018/10/24,10:24:00,106.82,107.00,106.82,106.90,188754
2018/10/24,10:25:00,106.91,106.92,106.76,106.79,114021
2018/10/24,10:26:00,106.80,107.55,106.79,107.09,234371
2018/10/24,10:27:00,107.09,107.11,106.97,106.98,59579
2018/10/24,10:28:00,106.98,107.00,106.79,106.83,61622
2018/10/24,10:29:00,106.83,106.85,106.67,106.70,109653
2018/10/24,10:30:00,106.70,106.70,106.56,106.60,173075
2018/10/24,10:31:00,106.60,106.61,106.27,106.33,211338
2018/10/24,10:32:00,106.32,106.81,106.32,106.63,137364
2018/10/24,10:33:00,106.62,106.62,106.49,106.55,88435
2018/10/24,10:34:00,106.55,106.61,106.46,106.49,92280
2018/10/24,10:35:00,106.49,106.62,106.38,106.62,85803
2018/10/24,10:36:00,106.65,106.88,106.65,106.85,94311
2018/10/24,10:37:00,106.85,106.90,106.81,106.85,68356
2018/10/24,10:38:00,106.85,106.86,106.75,106.80,45287
2018/10/24,10:39:00,106.80,106.85,106.73,106.74,132963
2018/10/24,10:40:00,106.74,106.86,106.66,106.71,99431
2018/10/24,10:41:00,106.70,106.86,106.67,106.82,68721
2018/10/24,10:42:00,106.82,107.05,106.82,106.98,90075
2018/10/24,10:43:00,106.98,107.01,106.87,106.91,101675
2018/10/24,10:44:00,106.90,107.12,106.88,107.11,38255
2018/10/24,10:45:00,107.11,107.13,106.82,106.82,103501
2018/10/24,10:46:00,106.82,106.94,106.74,106.78,87120
2018/10/24,10:47:00,106.78,106.90,106.75,106.88,61861
2018/10/24,10:48:00,106.89,106.95,106.83,106.91,57807
2018/10/24,10:49:00,106.92,107.08,106.91,107.04,66687
2018/10/24,10:50:00,107.05,107.08,106.99,107.03,58491
2018/10/24,10:51:00,107.03,107.07,106.90,106.92,60631
2018/10/24,10:52:00,106.92,106.94,106.83,106.87,51707
2018/10/24,10:53:00,106.87,106.87,106.75,106.79,227513
2018/10/24,10:54:00,106.79,106.79,106.64,106.66,71112
2018/10/24,10:55:00,106.66,106.77,106.64,106.69,61926
2018/10/24,10:56:00,106.69,106.76,106.66,106.67,90953
2018/10/24,10:57:00,106.66,106.72,106.57,106.61,79874
2018/10/24,10:58:00,106.60,106.68,106.54,106.58,65154
2018/10/24,10:59:00,106.58,106.69,106.57,106.62,104902
2018/10/24,11:00:00,106.62,106.71,106.59,106.62,46387
2018/10/24,11:01:00,106.62,106.78,106.61,106.74,69856
2018/10/24,11:02:00,106.74,106.83,106.70,106.71,88847
2018/10/24,11:03:00,106.72,106.78,106.38,106.38,143920
2018/10/24,11:04:00,106.38,106.41,106.10,106.23,160109
2018/10/24,11:05:00,106.23,106.36,106.07,106.08,125205
2018/10/24,11:06:00,106.08,106.14,106.03,106.05,132345
2018/10/24,11:07:00,106.05,106.05,105.75,105.77,307410
2018/10/24,11:08:00,105.77,105.95,105.77,105.81,138987
2018/10/24,11:09:00,105.81,105.86,105.65,105.74,194544
2018/10/24,11:10:00,105.74,105.86,105.67,105.73,132361
2018/10/24,11:11:00,105.72,105.81,105.67,105.74,164648
2018/10/24,11:12:00,105.75,105.85,105.70,105.72,120531
2018/10/24,11:13:00,105.72,105.75,105.65,105.71,162192
2018/10/24,11:14:00,105.71,105.81,105.65,105.71,133079
2018/10/24,11:15:00,105.72,105.72,105.47,105.52,205780
2018/10/24,11:16:00,105.53,105.61,105.42,105.49,173197
2018/10/24,11:17:00,105.47,105.73,105.42,105.66,142973
2018/10/24,11:18:00,105.66,105.85,105.65,105.80,117497
2018/10/24,11:19:00,105.81,105.87,105.72,105.86,96411
2018/10/24,11:20:00,105.86,105.88,105.64,105.68,113092
2018/10/24,11:21:00,105.68,105.71,105.56,105.57,77613
2018/10/24,11:22:00,105.57,105.86,105.55,105.73,118990
2018/10/24,11:23:00,105.73,105.73,105.59,105.70,76156
2018/10/24,11:24:00,105.70,105.89,105.70,105.79,105326
2018/10/24,11:25:00,105.79,105.79,105.61,105.71,88198
2018/10/24,11:26:00,105.71,105.82,105.60,105.62,111445
2018/10/24,11:27:00,105.62,105.63,105.47,105.48,201827
2018/10/24,11:28:00,105.48,105.57,105.39,105.55,148997
2018/10/24,11:29:00,105.55,105.56,105.28,105.28,197205
2018/10/24,11:30:00,105.28,105.31,105.04,105.08,242498
2018/10/24,11:31:00,105.08,105.19,105.03,105.06,128101
2018/10/24,11:32:00,105.07,105.10,104.82,104.83,369808
2018/10/24,11:33:00,104.82,105.02,104.82,105.00,116485
2018/10/24,11:34:00,105.00,105.08,104.88,105.01,157254
2018/10/24,11:35:00,105.02,105.18,104.99,105.15,192203
2018/10/24,11:36:00,105.16,105.23,105.06,105.06,108110
2018/10/24,11:37:00,105.06,105.17,104.94,105.10,128217
2018/10/24,11:38:00,105.10,105.38,105.08,105.37,153471
2018/10/24,11:39:00,105.37,105.40,105.26,105.39,203056
2018/10/24,11:40:00,105.39,105.40,105.26,105.32,71204
2018/10/24,11:41:00,105.32,105.36,105.22,105.24,79021
2018/10/24,11:42:00,105.24,105.31,105.13,105.19,86187
2018/10/24,11:43:00,105.19,105.20,105.08,105.13,52267
2018/10/24,11:44:00,105.12,105.19,105.03,105.11,120096
2018/10/24,11:45:00,105.11,105.33,105.10,105.31,94770
2018/10/24,11:46:00,105.30,105.62,105.29,105.60,139332
2018/10/24,11:47:00,105.60,105.73,105.51,105.56,145336
2018/10/24,11:48:00,105.57,105.61,105.51,105.59,100846
2018/10/24,11:49:00,105.59,106.00,105.57,105.76,222903
2018/10/24,11:50:00,105.76,105.78,105.69,105.75,103269
2018/10/24,11:51:00,105.77,105.86,105.67,105.69,188042
2018/10/24,11:52:00,105.69,105.74,105.59,105.59,115738
2018/10/24,11:53:00,105.59,105.69,105.56,105.68,86474
2018/10/24,11:54:00,105.69,105.91,105.68,105.88,128386
2018/10/24,11:55:00,105.88,106.16,105.88,106.16,170146
2018/10/24,11:56:00,106.16,106.33,106.07,106.28,178443
2018/10/24,11:57:00,106.29,106.34,106.06,106.12,212288
2018/10/24,11:58:00,106.11,106.16,105.96,106.05,121763
2018/10/24,11:59:00,106.05,106.33,106.00,106.23,139704
2018/10/24,12:00:00,106.24,106.32,106.04,106.06,126453
2018/10/24,12:01:00,106.06,106.19,106.05,106.08,66772
2018/10/24,12:02:00,106.09,106.20,106.09,106.11,105514
2018/10/24,12:03:00,106.11,106.14,106.07,106.10,50200
2018/10/24,12:04:00,106.10,106.23,106.10,106.20,104346
2018/10/24,12:05:00,106.20,106.23,106.13,106.15,121074
2018/10/24,12:06:00,106.15,106.18,106.01,106.01,112802
2018/10/24,12:07:00,106.01,106.08,105.95,106.08,136347
2018/10/24,12:08:00,106.08,106.18,106.08,106.15,90605
2018/10/24,12:09:00,106.15,106.23,105.97,105.98,128483
2018/10/24,12:10:00,105.99,106.06,105.97,106.00,66792
2018/10/24,12:11:00,105.99,106.08,105.96,106.01,67706
2018/10/24,12:12:00,106.01,106.04,105.97,106.00,91462
2018/10/24,12:13:00,106.00,106.00,105.92,105.99,93667
2018/10/24,12:14:00,106.00,106.02,105.97,105.98,83729
2018/10/24,12:15:00,105.99,106.01,105.95,105.98,130402
2018/10/24,12:16:00,105.98,106.01,105.92,106.00,174513
2018/10/24,12:17:00,106.00,106.03,105.94,105.97,122069
2018/10/24,12:18:00,105.98,105.99,105.85,105.91,152422
2018/10/24,12:19:00,105.91,105.96,105.80,105.81,116525
2018/10/24,12:20:00,105.82,105.84,105.75,105.80,122606
2018/10/24,12:21:00,105.80,105.80,105.70,105.72,66553
2018/10/24,12:22:00,105.72,105.82,105.72,105.77,129531
2018/10/24,12:23:00,105.78,105.81,105.63,105.65,95326
2018/10/24,12:24:00,105.65,105.66,105.53,105.58,91825
2018/10/24,12:25:00,105.58,105.68,105.53,105.68,57745
2018/10/24,12:26:00,105.66,105.73,105.62,105.67,61418
2018/10/24,12:27:00,105.67,105.68,105.61,105.67,30372
2018/10/24,12:28:00,105.69,105.71,105.65,105.65,52633
2018/10/24,12:29:00,105.65,105.70,105.61,105.70,52549
2018/10/24,12:30:00,105.69,105.72,105.61,105.61,96611
2018/10/24,12:31:00,105.61,105.70,105.48,105.55,77832
2018/10/24,12:32:00,105.56,105.56,105.45,105.51,69432
2018/10/24,12:33:00,105.51,105.57,105.50,105.53,86022
2018/10/24,12:34:00,105.53,105.58,105.52,105.53,67032
2018/10/24,12:35:00,105.53,105.62,105.52,105.57,61676
2018/10/24,12:36:00,105.57,105.68,105.50,105.66,53968
2018/10/24,12:37:00,105.66,105.70,105.58,105.59,89033
2018/10/24,12:38:00,105.59,105.59,105.49,105.59,59124
2018/10/24,12:39:00,105.58,105.62,105.54,105.57,25908
2018/10/24,12:40:00,105.57,105.60,105.48,105.51,51048
2018/10/24,12:41:00,105.52,105.56,105.44,105.49,58659
2018/10/24,12:42:00,105.49,105.53,105.44,105.48,45873
2018/10/24,12:43:00,105.49,105.51,105.45,105.48,21943
2018/10/24,12:44:00,105.48,105.49,105.32,105.45,58173
2018/10/24,12:45:00,105.45,105.57,105.43,105.50,36111
2018/10/24,12:46:00,105.49,105.49,105.43,105.48,153910
2018/10/24,12:47:00,105.48,105.53,105.43,105.51,36710
2018/10/24,12:48:00,105.52,105.52,105.45,105.50,127616
2018/10/24,12:49:00,105.51,105.55,105.48,105.51,44211
2018/10/24,12:50:00,105.51,105.61,105.51,105.54,52651
2018/10/24,12:51:00,105.54,105.55,105.41,105.48,98564
2018/10/24,12:52:00,105.48,105.61,105.47,105.61,31662
2018/10/24,12:53:00,105.61,105.62,105.52,105.55,37472
2018/10/24,12:54:00,105.55,105.72,105.54,105.71,73097
2018/10/24,12:55:00,105.71,105.86,105.69,105.81,55561
2018/10/24,12:56:00,105.80,105.80,105.70,105.70,44314
2018/10/24,12:57:00,105.70,105.89,105.70,105.88,51638
2018/10/24,12:58:00,105.87,105.89,105.83,105.85,44431
2018/10/24,12:59:00,105.85,105.98,105.85,105.93,62990
2018/10/24,13:00:00,105.93,105.99,105.91,105.97,47759
2018/10/24,13:01:00,105.97,105.99,105.88,105.98,106355
2018/10/24,13:02:00,105.98,105.98,105.83,105.83,87339
2018/10/24,13:03:00,105.84,105.92,105.84,105.89,55545
2018/10/24,13:04:00,105.89,105.93,105.85,105.88,78202
2018/10/24,13:05:00,105.89,105.89,105.71,105.74,90064
2018/10/24,13:06:00,105.74,105.75,105.50,105.55,98646
2018/10/24,13:07:00,105.54,105.56,105.40,105.45,92324
2018/10/24,13:08:00,105.45,105.46,105.32,105.35,63656
2018/10/24,13:09:00,105.35,105.38,105.12,105.15,78509
2018/10/24,13:10:00,105.15,105.24,104.95,105.00,280021
2018/10/24,13:11:00,104.99,105.12,104.99,105.08,107565
2018/10/24,13:12:00,105.09,105.14,105.03,105.05,68690
2018/10/24,13:13:00,105.05,105.14,105.05,105.13,52645
2018/10/24,13:14:00,105.13,105.17,105.08,105.15,71994
2018/10/24,13:15:00,105.15,105.24,105.11,105.22,44567
2018/10/24,13:16:00,105.22,105.22,105.00,105.10,88450
2018/10/24,13:17:00,105.10,105.11,104.97,105.04,50353
2018/10/24,13:18:00,105.04,105.22,105.04,105.21,58468
2018/10/24,13:19:00,105.21,105.32,105.18,105.31,51171
2018/10/24,13:20:00,105.31,105.57,105.29,105.50,117828
2018/10/24,13:21:00,105.50,105.50,105.40,105.42,53152
2018/10/24,13:22:00,105.41,105.52,105.37,105.50,88039
2018/10/24,13:23:00,105.49,105.57,105.44,105.44,77477
2018/10/24,13:24:00,105.44,105.56,105.44,105.53,61007
2018/10/24,13:25:00,105.53,105.54,105.27,105.30,61502
2018/10/24,13:26:00,105.31,105.32,105.09,105.14,78010
2018/10/24,13:27:00,105.15,105.18,105.03,105.15,86291
2018/10/24,13:28:00,105.16,105.16,105.02,105.05,58712
2018/10/24,13:29:00,105.05,105.16,105.00,105.09,116806
2018/10/24,13:30:00,105.09,105.15,105.00,105.08,60516
2018/10/24,13:31:00,105.08,105.17,105.00,105.02,85920
2018/10/24,13:32:00,105.02,105.02,104.73,104.77,224123
2018/10/24,13:33:00,104.77,105.07,104.76,105.02,101168
2018/10/24,13:34:00,105.02,105.14,104.90,105.08,103390
2018/10/24,13:35:00,105.08,105.26,105.07,105.14,103300
2018/10/24,13:36:00,105.13,105.15,104.92,104.99,127108
2018/10/24,13:37:00,104.99,105.00,104.86,104.87,71569
2018/10/24,13:38:00,104.86,104.96,104.78,104.80,108634
2018/10/24,13:39:00,104.80,104.97,104.76,104.90,64886
2018/10/24,13:40:00,104.90,104.90,104.67,104.74,99962
2018/10/24,13:41:00,104.74,104.95,104.71,104.82,108535
2018/10/24,13:42:00,104.83,104.93,104.81,104.81,146347
2018/10/24,13:43:00,104.81,104.89,104.75,104.80,134270
2018/10/24,13:44:00,104.80,104.88,104.75,104.86,82606
2018/10/24,13:45:00,104.85,105.08,104.78,105.04,160948
2018/10/24,13:46:00,105.03,105.16,104.93,104.94,97264
2018/10/24,13:47:00,104.95,104.95,104.76,104.89,148036
2018/10/24,13:48:00,104.90,104.98,104.84,104.90,73985
2018/10/24,13:49:00,104.90,104.96,104.86,104.89,102088
2018/10/24,13:50:00,104.89,104.96,104.77,104.84,127996
2018/10/24,13:51:00,104.84,104.90,104.65,104.74,170463
2018/10/24,13:52:00,104.72,104.85,104.71,104.82,80534
2018/10/24,13:53:00,104.82,104.86,104.72,104.83,59429
2018/10/24,13:54:00,104.83,104.99,104.83,104.93,100121
2018/10/24,13:55:00,104.93,105.02,104.85,104.87,85474
2018/10/24,13:56:00,104.87,104.94,104.77,104.84,84373
2018/10/24,13:57:00,104.84,104.86,104.71,104.85,107460
2018/10/24,13:58:00,104.83,104.84,104.58,104.65,94592
2018/10/24,13:59:00,104.65,104.66,104.34,104.37,163498
2018/10/24,14:00:00,104.37,104.65,104.37,104.56,120830
2018/10/24,14:01:00,104.54,104.68,104.28,104.38,120418
2018/10/24,14:02:00,104.36,104.57,104.35,104.46,130536
2018/10/24,14:03:00,104.46,104.59,104.45,104.46,114357
2018/10/24,14:04:00,104.46,104.48,104.35,104.47,95546
2018/10/24,14:05:00,104.47,104.60,104.41,104.42,95969
2018/10/24,14:06:00,104.42,104.43,104.19,104.19,155374
2018/10/24,14:07:00,104.19,104.24,104.07,104.10,165069
2018/10/24,14:08:00,104.11,104.15,104.06,104.10,115818
2018/10/24,14:09:00,104.10,104.20,104.01,104.04,123277
2018/10/24,14:10:00,104.04,104.14,103.94,104.01,418695
2018/10/24,14:11:00,104.00,104.15,104.00,104.12,147866
2018/10/24,14:12:00,104.12,104.35,104.06,104.34,144263
2018/10/24,14:13:00,104.34,104.37,104.22,104.30,101212
2018/10/24,14:14:00,104.30,104.32,104.17,104.17,83393
2018/10/24,14:15:00,104.17,104.30,104.12,104.18,98213
2018/10/24,14:16:00,104.18,104.35,104.16,104.21,199363
2018/10/24,14:17:00,104.22,104.32,104.17,104.21,76370
2018/10/24,14:18:00,104.22,104.26,104.09,104.17,72643
2018/10/24,14:19:00,104.16,104.41,104.15,104.33,182813
2018/10/24,14:20:00,104.33,104.47,104.29,104.44,78207
2018/10/24,14:21:00,104.44,104.49,104.27,104.47,122437
2018/10/24,14:22:00,104.47,104.56,104.46,104.52,95095
2018/10/24,14:23:00,104.52,104.62,104.46,104.47,102466
2018/10/24,14:24:00,104.46,104.60,104.44,104.56,154910
2018/10/24,14:25:00,104.56,104.58,104.44,104.55,138973
2018/10/24,14:26:00,104.56,104.59,104.35,104.40,91941
2018/10/24,14:27:00,104.40,104.44,104.27,104.40,101830
2018/10/24,14:28:00,104.40,104.88,104.40,104.80,251829
2018/10/24,14:29:00,104.80,105.04,104.80,104.97,186119
2018/10/24,14:30:00,104.97,105.01,104.84,104.96,117910
2018/10/24,14:31:00,104.96,105.02,104.93,104.98,109919
2018/10/24,14:32:00,104.98,104.99,104.72,104.74,82926
2018/10/24,14:33:00,104.74,104.83,104.71,104.74,62237
2018/10/24,14:34:00,104.74,105.05,104.70,104.97,155587
2018/10/24,14:35:00,104.98,105.02,104.86,104.98,99895
2018/10/24,14:36:00,104.98,104.98,104.84,104.86,78062
2018/10/24,14:37:00,104.85,104.96,104.84,104.93,88976
2018/10/24,14:38:00,104.93,105.10,104.89,105.08,143736
2018/10/24,14:39:00,105.08,105.15,105.06,105.09,126002
2018/10/24,14:40:00,105.09,105.18,105.08,105.15,90784
2018/10/24,14:41:00,105.14,105.23,105.08,105.20,111351
2018/10/24,14:42:00,105.22,105.31,105.16,105.24,130812
2018/10/24,14:43:00,105.24,105.28,105.18,105.19,99384
2018/10/24,14:44:00,105.20,105.31,105.08,105.14,145491
2018/10/24,14:45:00,105.14,105.16,104.83,104.86,123855
2018/10/24,14:46:00,104.87,104.91,104.68,104.76,110186
2018/10/24,14:47:00,104.76,104.78,104.61,104.65,81035
2018/10/24,14:48:00,104.64,104.71,104.56,104.66,89920
2018/10/24,14:49:00,104.67,104.74,104.57,104.73,119316
2018/10/24,14:50:00,104.74,104.78,104.68,104.76,70908
2018/10/24,14:51:00,104.76,104.76,104.63,104.68,150610
2018/10/24,14:52:00,104.68,104.70,104.58,104.62,145510
2018/10/24,14:53:00,104.61,104.62,104.52,104.57,136492
2018/10/24,14:54:00,104.57,104.61,104.45,104.57,138296
2018/10/24,14:55:00,104.57,104.61,104.41,104.49,126210
2018/10/24,14:56:00,104.49,104.66,104.49,104.59,139047
2018/10/24,14:57:00,104.59,104.72,104.55,104.61,94628
2018/10/24,14:58:00,104.61,104.81,104.60,104.81,177579
2018/10/24,14:59:00,104.81,104.82,104.66,104.82,130291
2018/10/24,15:00:00,104.81,104.85,104.74,104.82,82488
2018/10/24,15:01:00,104.82,104.82,104.43,104.54,150579
2018/10/24,15:02:00,104.54,104.58,104.42,104.45,109895
2018/10/24,15:03:00,104.44,104.47,104.25,104.30,178615
2018/10/24,15:04:00,104.29,104.40,104.24,104.37,161637
2018/10/24,15:05:00,104.37,104.40,104.24,104.24,153632
2018/10/24,15:06:00,104.24,104.26,104.15,104.20,131021
2018/10/24,15:07:00,104.20,104.27,104.12,104.22,119494
2018/10/24,15:08:00,104.22,104.37,104.15,104.37,101403
2018/10/24,15:09:00,104.37,104.41,104.32,104.32,82820
2018/10/24,15:10:00,104.32,104.39,104.21,104.36,84011
2018/10/24,15:11:00,104.36,104.46,104.31,104.44,97172
2018/10/24,15:12:00,104.43,104.51,104.37,104.39,127709
2018/10/24,15:13:00,104.39,104.46,104.32,104.36,139042
2018/10/24,15:14:00,104.35,104.44,104.28,104.39,100302
2018/10/24,15:15:00,104.39,104.47,104.35,104.44,168216
2018/10/24,15:16:00,104.44,104.68,104.43,104.68,149234
2018/10/24,15:17:00,104.68,104.88,104.63,104.80,164434
2018/10/24,15:18:00,104.80,104.83,104.53,104.61,103905
2018/10/24,15:19:00,104.61,104.63,104.51,104.51,120531
2018/10/24,15:20:00,104.50,104.56,104.40,104.47,207027
2018/10/24,15:21:00,104.47,104.48,104.21,104.35,170858
2018/10/24,15:22:00,104.35,104.50,104.33,104.49,112398
2018/10/24,15:23:00,104.49,104.57,104.41,104.50,184370
2018/10/24,15:24:00,104.50,104.51,104.31,104.36,153201
2018/10/24,15:25:00,104.36,104.49,104.31,104.44,121577
2018/10/24,15:26:00,104.44,104.58,104.34,104.56,144674
2018/10/24,15:27:00,104.55,104.72,104.52,104.62,134968
2018/10/24,15:28:00,104.62,104.62,104.34,104.38,127352
2018/10/24,15:29:00,104.38,104.38,104.05,104.06,207667
2018/10/24,15:30:00,104.06,104.11,104.00,104.02,194495
2018/10/24,15:31:00,104.02,104.19,103.99,104.12,201312
2018/10/24,15:32:00,104.12,104.17,104.02,104.05,150724
2018/10/24,15:33:00,104.04,104.19,104.04,104.09,114093
2018/10/24,15:34:00,104.09,104.17,104.04,104.04,163878
2018/10/24,15:35:00,104.03,104.09,103.97,104.00,433130
2018/10/24,15:36:00,104.00,104.14,103.97,104.03,239637
2018/10/24,15:37:00,104.04,104.19,104.04,104.11,158566
2018/10/24,15:38:00,104.11,104.37,104.06,104.19,220125
2018/10/24,15:39:00,104.20,104.22,103.99,104.04,269511
2018/10/24,15:40:00,104.05,104.17,104.03,104.14,111131
2018/10/24,15:41:00,104.14,104.22,103.99,104.20,227319
2018/10/24,15:42:00,104.20,104.29,104.02,104.28,240350
2018/10/24,15:43:00,104.28,104.31,104.20,104.26,148723
2018/10/24,15:44:00,104.26,104.30,104.04,104.08,167828
2018/10/24,15:45:00,104.08,104.12,103.99,104.01,203770
2018/10/24,15:46:00,104.01,104.09,103.93,104.09,273392
2018/10/24,15:47:00,104.09,104.09,103.81,103.82,315986
2018/10/24,15:48:00,103.82,104.09,103.81,104.03,243025
2018/10/24,15:49:00,104.02,104.02,103.66,103.67,318430
2018/10/24,15:50:00,103.67,103.80,103.58,103.61,312677
2018/10/24,15:51:00,103.61,103.67,103.20,103.42,742701
2018/10/24,15:52:00,103.42,103.45,103.04,103.17,536434
2018/10/24,15:53:00,103.17,103.36,103.13,103.22,401892
2018/10/24,15:54:00,103.23,103.28,102.86,102.98,622881
2018/10/24,15:55:00,102.98,103.15,102.65,102.83,605964
2018/10/24,15:56:00,102.82,102.83,101.59,101.79,1217923
2018/10/24,15:57:00,101.94,102.25,101.81,101.95,666318
2018/10/24,15:58:00,101.99,102.12,101.76,102.12,664654
2018/10/24,15:59:00,102.21,102.43,102.21,102.39,606054
2018/10/24,16:00:00,102.06,103.23,101.92,102.32,1523780
2018/10/25,09:31:00,106.55,106.99,106.40,106.58,855036
2018/10/25,09:32:00,106.61,107.05,106.59,107.04,794966
2018/10/25,09:33:00,107.04,107.38,106.64,106.74,753780
2018/10/25,09:34:00,106.74,106.78,106.48,106.76,664764
2018/10/25,09:35:00,106.76,106.79,106.30,106.70,557427
2018/10/25,09:36:00,106.70,106.89,106.46,106.75,460110
2018/10/25,09:37:00,106.75,107.29,106.73,107.27,466250
2018/10/25,09:38:00,107.28,107.28,106.94,107.05,476872
2018/10/25,09:39:00,107.06,107.09,106.52,106.53,577389
2018/10/25,09:40:00,106.52,106.86,106.41,106.73,495701
2018/10/25,09:41:00,106.73,106.85,106.45,106.46,348935
2018/10/25,09:42:00,106.46,106.50,106.15,106.48,412735
2018/10/25,09:43:00,106.48,106.95,106.47,106.91,296789
2018/10/25,09:44:00,106.91,107.19,106.82,107.18,340120
2018/10/25,09:45:00,107.18,107.60,107.14,107.49,465397
2018/10/25,09:46:00,107.48,107.50,107.15,107.18,289621
2018/10/25,09:47:00,107.18,107.38,107.09,107.38,327716
2018/10/25,09:48:00,107.38,107.69,107.22,107.66,340676
2018/10/25,09:49:00,107.66,108.09,107.59,108.05,666540
2018/10/25,09:50:00,108.06,108.11,107.98,108.07,366127
2018/10/25,09:51:00,108.07,108.23,108.05,108.15,359302
2018/10/25,09:52:00,108.15,108.23,108.06,108.21,274419
2018/10/25,09:53:00,108.20,108.36,108.08,108.25,441204
2018/10/25,09:54:00,108.25,108.46,108.14,108.46,381745
2018/10/25,09:55:00,108.46,108.51,108.40,108.50,482182
2018/10/25,09:56:00,108.49,108.74,108.49,108.71,446710
2018/10/25,09:57:00,108.71,108.97,108.71,108.75,531842
2018/10/25,09:58:00,108.74,108.90,108.61,108.80,261371
2018/10/25,09:59:00,108.80,108.81,108.56,108.59,240909
2018/10/25,10:00:00,108.57,108.59,108.41,108.44,357688
2018/10/25,10:01:00,108.43,108.49,108.32,108.40,270924
2018/10/25,10:02:00,108.40,108.68,108.37,108.48,228852
2018/10/25,10:03:00,108.47,108.78,108.42,108.76,384740
2018/10/25,10:04:00,108.75,108.94,108.69,108.89,219903
2018/10/25,10:05:00,108.89,109.15,108.85,109.13,450101
2018/10/25,10:06:00,109.13,109.27,109.12,109.15,237304
2018/10/25,10:07:00,109.15,109.25,108.66,108.68,277814
2018/10/25,10:08:00,108.68,108.70,108.42,108.45,228361
2018/10/25,10:09:00,108.45,108.48,108.13,108.23,195678
2018/10/25,10:10:00,108.23,108.55,108.22,108.54,177746
2018/10/25,10:11:00,108.53,108.57,108.35,108.40,143485
2018/10/25,10:12:00,108.40,108.41,107.93,108.04,249325
2018/10/25,10:13:00,108.06,108.15,107.88,107.92,200593
2018/10/25,10:14:00,107.92,107.92,107.80,107.90,236848
2018/10/25,10:15:00,107.90,107.98,107.67,107.97,234450
2018/10/25,10:16:00,107.95,108.05,107.84,107.99,231643
2018/10/25,10:17:00,108.01,108.12,107.75,107.75,215084
2018/10/25,10:18:00,107.75,107.76,107.52,107.54,159028
2018/10/25,10:19:00,107.54,107.58,107.48,107.56,179193
2018/10/25,10:20:00,107.57,107.57,107.27,107.41,200383
2018/10/25,10:21:00,107.42,107.56,107.36,107.37,230112
2018/10/25,10:22:00,107.36,107.36,107.24,107.34,182751
2018/10/25,10:23:00,107.34,107.38,107.20,107.37,223388
2018/10/25,10:24:00,107.37,107.50,107.30,107.48,285687
2018/10/25,10:25:00,107.46,107.76,107.45,107.66,178375
2018/10/25,10:26:00,107.65,107.95,107.55,107.90,213392
2018/10/25,10:27:00,107.90,108.06,107.86,108.00,154549
2018/10/25,10:28:00,108.02,108.08,107.91,107.98,202931
2018/10/25,10:29:00,107.98,108.18,107.94,108.14,121844
2018/10/25,10:30:00,108.14,108.37,108.12,108.36,146396
2018/10/25,10:31:00,108.35,108.42,108.25,108.39,165651
2018/10/25,10:32:00,108.37,108.42,108.19,108.38,129178
2018/10/25,10:33:00,108.40,108.59,108.35,108.37,171305
2018/10/25,10:34:00,108.37,108.65,108.32,108.56,153188
2018/10/25,10:35:00,108.56,108.58,108.15,108.20,134799
2018/10/25,10:36:00,108.21,108.41,108.15,108.39,118701
2018/10/25,10:37:00,108.39,108.40,108.24,108.28,158066
2018/10/25,10:38:00,108.29,108.42,108.27,108.31,139288
2018/10/25,10:39:00,108.29,108.45,108.24,108.36,209209
2018/10/25,10:40:00,108.36,108.36,108.12,108.17,112761
2018/10/25,10:41:00,108.17,108.30,108.17,108.23,86717
2018/10/25,10:42:00,108.22,108.54,108.20,108.50,206327
2018/10/25,10:43:00,108.51,108.79,108.50,108.79,229961
2018/10/25,10:44:00,108.79,108.91,108.70,108.82,209524
2018/10/25,10:45:00,108.82,108.86,108.62,108.64,200457
2018/10/25,10:46:00,108.63,108.70,108.50,108.51,118686
2018/10/25,10:47:00,108.51,108.59,108.39,108.57,133936
2018/10/25,10:48:00,108.57,108.66,108.53,108.59,70780
2018/10/25,10:49:00,108.59,108.82,108.42,108.43,134335
2018/10/25,10:50:00,108.44,108.66,108.39,108.51,144774
2018/10/25,10:51:00,108.51,108.69,108.47,108.61,77311
2018/10/25,10:52:00,108.61,108.72,108.38,108.71,143749
2018/10/25,10:53:00,108.71,108.73,108.43,108.45,127122
2018/10/25,10:54:00,108.45,108.66,108.43,108.63,111187
2018/10/25,10:55:00,108.62,108.68,108.52,108.64,88469
2018/10/25,10:56:00,108.64,108.66,108.51,108.54,92166
2018/10/25,10:57:00,108.54,108.55,108.23,108.49,158472
2018/10/25,10:58:00,108.49,108.55,108.30,108.47,119322
2018/10/25,10:59:00,108.49,108.49,108.32,108.41,81372
2018/10/25,11:00:00,108.41,108.55,108.10,108.13,149267
2018/10/25,11:01:00,108.13,108.20,108.04,108.12,145785
2018/10/25,11:02:00,108.12,108.28,108.12,108.21,105257
2018/10/25,11:03:00,108.21,108.34,108.17,108.18,108634
2018/10/25,11:04:00,108.18,108.19,108.00,108.03,170282
2018/10/25,11:05:00,108.03,108.03,107.84,107.88,117077
2018/10/25,11:06:00,107.88,108.00,107.77,107.79,154989
2018/10/25,11:07:00,107.79,107.90,107.74,107.80,112754
2018/10/25,11:08:00,107.80,107.85,107.74,107.79,132903
2018/10/25,11:09:00,107.79,107.87,107.72,107.79,89930
2018/10/25,11:10:00,107.78,107.94,107.76,107.92,100387
2018/10/25,11:11:00,107.92,107.93,107.79,107.93,87046
2018/10/25,11:12:00,107.93,108.17,107.85,108.15,95914
2018/10/25,11:13:00,108.16,108.22,107.97,108.02,108743
2018/10/25,11:14:00,108.02,108.10,107.80,107.89,118242
2018/10/25,11:15:00,107.89,108.29,107.88,108.22,142030
2018/10/25,11:16:00,108.20,108.27,108.06,108.25,86004
2018/10/25,11:17:00,108.27,108.34,108.11,108.17,68717
2018/10/25,11:18:00,108.16,108.17,108.06,108.15,61595
2018/10/25,11:19:00,108.15,108.37,108.15,108.31,92469
2018/10/25,11:20:00,108.31,108.44,108.30,108.44,81768
2018/10/25,11:21:00,108.44,108.59,108.41,108.48,128368
2018/10/25,11:22:00,108.49,108.70,108.48,108.66,172371
2018/10/25,11:23:00,108.66,108.72,108.60,108.66,104213
2018/10/25,11:24:00,108.67,108.70,108.58,108.67,77641
2018/10/25,11:25:00,108.67,108.67,108.48,108.51,106535
2018/10/25,11:26:00,108.51,108.56,108.15,108.45,89128
2018/10/25,11:27:00,108.45,108.56,108.38,108.40,67055
2018/10/25,11:28:00,108.39,108.50,108.27,108.47,83938
2018/10/25,11:29:00,108.46,108.49,108.29,108.30,102111
2018/10/25,11:30:00,108.30,108.35,108.12,108.21,96280
2018/10/25,11:31:00,108.21,108.35,108.21,108.25,92725
2018/10/25,11:32:00,108.26,108.34,108.24,108.33,47369
2018/10/25,11:33:00,108.32,108.34,108.24,108.34,50492
2018/10/25,11:34:00,108.34,108.37,108.03,108.05,87371
2018/10/25,11:35:00,108.03,108.11,107.94,108.07,98296
2018/10/25,11:36:00,108.06,108.26,108.06,108.21,117686
2018/10/25,11:37:00,108.20,108.21,108.11,108.18,56448
2018/10/25,11:38:00,108.18,108.21,107.91,107.97,85449
2018/10/25,11:39:00,107.97,107.99,107.85,107.89,98519
2018/10/25,11:40:00,107.89,107.92,107.80,107.88,94140
2018/10/25,11:41:00,107.88,107.90,107.74,107.87,97285
2018/10/25,11:42:00,107.87,107.87,107.69,107.71,59202
2018/10/25,11:43:00,107.71,107.77,107.62,107.69,100646
2018/10/25,11:44:00,107.69,107.75,107.59,107.70,110530
2018/10/25,11:45:00,107.69,107.74,107.55,107.73,78394
2018/10/25,11:46:00,107.72,107.89,107.70,107.81,91439
2018/10/25,11:47:00,107.81,107.85,107.70,107.76,71879
2018/10/25,11:48:00,107.75,107.81,107.67,107.74,58637
2018/10/25,11:49:00,107.74,107.81,107.70,107.81,54707
2018/10/25,11:50:00,107.80,107.99,107.79,107.95,97469
2018/10/25,11:51:00,107.95,108.10,107.94,108.04,157903
2018/10/25,11:52:00,108.03,108.06,107.94,107.98,72669
2018/10/25,11:53:00,107.99,108.12,107.99,108.03,68766
2018/10/25,11:54:00,108.03,108.06,107.90,107.90,62070
2018/10/25,11:55:00,107.91,108.12,107.91,108.11,72193
2018/10/25,11:56:00,108.12,108.15,108.03,108.03,74239
2018/10/25,11:57:00,108.03,108.05,107.92,108.03,74977
2018/10/25,11:58:00,108.03,108.04,107.83,107.88,65124
2018/10/25,11:59:00,107.88,107.90,107.75,107.75,76627
2018/10/25,12:00:00,107.76,107.79,107.71,107.72,50832
2018/10/25,12:01:00,107.72,107.76,107.59,107.60,79599
2018/10/25,12:02:00,107.60,107.65,107.54,107.60,118917
2018/10/25,12:03:00,107.60,107.60,107.46,107.57,112208
2018/10/25,12:04:00,107.57,107.65,107.56,107.58,63068
2018/10/25,12:05:00,107.58,107.58,107.43,107.54,66744
2018/10/25,12:06:00,107.54,107.64,107.52,107.59,65590
2018/10/25,12:07:00,107.59,107.62,107.55,107.56,60600
2018/10/25,12:08:00,107.56,107.71,107.52,107.63,74486
2018/10/25,12:09:00,107.63,107.70,107.57,107.68,55555
2018/10/25,12:10:00,107.68,107.74,107.64,107.67,54346
2018/10/25,12:11:00,107.67,107.77,107.62,107.64,76562
2018/10/25,12:12:00,107.63,107.64,107.41,107.45,87829
2018/10/25,12:13:00,107.44,107.45,107.28,107.29,118177
2018/10/25,12:14:00,107.29,107.44,107.19,107.39,91667
2018/10/25,12:15:00,107.39,107.40,107.31,107.35,82475
2018/10/25,12:16:00,107.34,107.35,107.19,107.20,132936
2018/10/25,12:17:00,107.20,107.31,107.18,107.23,77765
2018/10/25,12:18:00,107.23,107.23,106.94,107.04,187453
2018/10/25,12:19:00,107.04,107.14,107.02,107.13,72707
2018/10/25,12:20:00,107.13,107.17,107.05,107.09,87511
2018/10/25,12:21:00,107.09,107.26,107.07,107.26,80274
2018/10/25,12:22:00,107.26,107.28,107.17,107.25,57118
2018/10/25,12:23:00,107.25,107.38,107.22,107.38,52709
2018/10/25,12:24:00,107.38,107.53,107.34,107.45,87714
2018/10/25,12:25:00,107.45,107.55,107.41,107.53,85991
2018/10/25,12:26:00,107.53,107.62,107.52,107.52,81447
2018/10/25,12:27:00,107.53,107.59,107.49,107.58,63763
2018/10/25,12:28:00,107.58,107.64,107.52,107.58,85390
2018/10/25,12:29:00,107.57,107.65,107.56,107.61,67683
2018/10/25,12:30:00,107.61,107.61,107.44,107.46,97686
2018/10/25,12:31:00,107.46,107.50,107.39,107.45,57371
2018/10/25,12:32:00,107.44,107.73,107.43,107.70,81424
2018/10/25,12:33:00,107.70,107.72,107.64,107.71,70619
2018/10/25,12:34:00,107.71,107.74,107.63,107.71,60431
2018/10/25,12:35:00,107.70,107.74,107.62,107.74,68572
2018/10/25,12:36:00,107.73,107.87,107.71,107.85,63787
2018/10/25,12:37:00,107.86,107.88,107.80,107.85,86620
2018/10/25,12:38:00,107.85,107.87,107.80,107.85,47180
2018/10/25,12:39:00,107.85,107.88,107.79,107.85,55751
2018/10/25,12:40:00,107.85,107.87,107.82,107.86,48900
2018/10/25,12:41:00,107.85,107.97,107.74,107.76,131694
2018/10/25,12:42:00,107.77,107.78,107.66,107.76,84532
2018/10/25,12:43:00,107.76,107.92,107.76,107.86,66304
2018/10/25,12:44:00,107.86,107.92,107.79,107.85,70183
2018/10/25,12:45:00,107.85,107.88,107.82,107.87,49958
2018/10/25,12:46:00,107.87,107.89,107.74,107.82,73016
2018/10/25,12:47:00,107.82,107.96,107.82,107.95,68772
2018/10/25,12:48:00,107.95,108.10,107.95,108.06,136259
2018/10/25,12:49:00,108.06,108.06,107.96,107.96,67273
2018/10/25,12:50:00,107.95,108.00,107.88,107.95,66254
2018/10/25,12:51:00,107.95,108.05,107.84,107.90,85231
2018/10/25,12:52:00,107.90,107.93,107.84,107.89,58061
2018/10/25,12:53:00,107.89,108.02,107.89,107.89,76268
2018/10/25,12:54:00,107.89,107.95,107.89,107.92,48720
2018/10/25,12:55:00,107.92,107.93,107.82,107.86,35000
2018/10/25,12:56:00,107.86,107.93,107.82,107.88,45861
2018/10/25,12:57:00,107.87,107.90,107.75,107.75,56862
2018/10/25,12:58:00,107.75,107.78,107.63,107.66,57312
2018/10/25,12:59:00,107.67,107.70,107.58,107.66,77611
2018/10/25,13:00:00,107.66,107.70,107.61,107.70,40399
2018/10/25,13:01:00,107.70,107.91,107.70,107.90,71363
2018/10/25,13:02:00,107.90,107.97,107.85,107.93,61284
2018/10/25,13:03:00,107.93,107.97,107.78,107.79,79647
2018/10/25,13:04:00,107.79,107.79,107.61,107.67,76707
2018/10/25,13:05:00,107.67,107.67,107.56,107.61,35118
2018/10/25,13:06:00,107.59,107.65,107.49,107.52,77534
2018/10/25,13:07:00,107.52,107.68,107.48,107.66,67740
2018/10/25,13:08:00,107.66,107.67,107.51,107.60,110486
2018/10/25,13:09:00,107.61,107.67,107.58,107.67,54747
2018/10/25,13:10:00,107.67,107.67,107.46,107.46,151274
2018/10/25,13:11:00,107.46,107.59,107.46,107.46,113739
2018/10/25,13:12:00,107.47,107.47,107.37,107.42,74795
2018/10/25,13:13:00,107.42,107.54,107.42,107.52,71406
2018/10/25,13:14:00,107.51,107.58,107.50,107.56,46384
2018/10/25,13:15:00,107.55,107.59,107.51,107.57,58263
2018/10/25,13:16:00,107.57,107.67,107.56,107.61,98433
2018/10/25,13:17:00,107.60,107.69,107.58,107.68,60144
2018/10/25,13:18:00,107.66,107.66,107.52,107.58,58824
2018/10/25,13:19:00,107.58,107.63,107.54,107.63,56699
2018/10/25,13:20:00,107.64,107.74,107.60,107.74,100580
2018/10/25,13:21:00,107.74,107.74,107.65,107.68,89638
2018/10/25,13:22:00,107.68,107.83,107.68,107.80,50380
2018/10/25,13:23:00,107.80,107.95,107.76,107.87,73764
2018/10/25,13:24:00,107.87,107.91,107.86,107.90,49612
2018/10/25,13:25:00,107.90,107.90,107.79,107.80,44196
2018/10/25,13:26:00,107.80,107.99,107.80,107.98,65782
2018/10/25,13:27:00,107.98,107.98,107.86,107.86,46189
2018/10/25,13:28:00,107.86,107.95,107.82,107.93,36005
2018/10/25,13:29:00,107.93,108.04,107.92,107.98,95913
2018/10/25,13:30:00,107.99,108.02,107.92,107.92,57003
2018/10/25,13:31:00,107.92,107.98,107.81,107.83,47403
2018/10/25,13:32:00,107.83,107.94,107.82,107.93,40582
2018/10/25,13:33:00,107.93,108.03,107.93,107.93,67493
2018/10/25,13:34:00,107.93,107.94,107.74,107.74,74458
2018/10/25,13:35:00,107.74,107.82,107.66,107.79,62220
2018/10/25,13:36:00,107.79,107.92,107.79,107.88,51403
2018/10/25,13:37:00,107.88,108.03,107.88,107.91,99283
2018/10/25,13:38:00,107.92,108.07,107.92,108.07,67888
2018/10/25,13:39:00,108.07,108.22,108.02,108.20,98815
2018/10/25,13:40:00,108.20,108.20,108.06,108.10,47852
2018/10/25,13:41:00,108.10,108.20,108.06,108.18,61535
2018/10/25,13:42:00,108.18,108.23,108.14,108.18,60691
2018/10/25,13:43:00,108.18,108.21,108.11,108.14,33419
2018/10/25,13:44:00,108.15,108.17,107.88,107.89,97130
2018/10/25,13:45:00,107.90,108.03,107.89,108.03,35400
2018/10/25,13:46:00,108.03,108.09,107.99,108.05,23334
2018/10/25,13:47:00,108.05,108.10,108.02,108.09,43579
2018/10/25,13:48:00,108.09,108.16,108.04,108.04,49655
2018/10/25,13:49:00,108.04,108.07,108.01,108.05,21189
2018/10/25,13:50:00,108.05,108.20,108.02,108.16,93559
2018/10/25,13:51:00,108.16,108.18,108.12,108.16,48106
2018/10/25,13:52:00,108.16,108.16,108.06,108.09,46609
2018/10/25,13:53:00,108.08,108.08,107.99,108.06,35811
2018/10/25,13:54:00,108.06,108.14,108.06,108.13,25654
2018/10/25,13:55:00,108.12,108.17,108.08,108.13,39977
2018/10/25,13:56:00,108.13,108.16,108.07,108.11,53952
2018/10/25,13:57:00,108.12,108.22,108.12,108.15,71794
2018/10/25,13:58:00,108.16,108.18,108.13,108.16,30957
2018/10/25,13:59:00,108.16,108.16,108.02,108.03,46041
2018/10/25,14:00:00,108.04,108.06,107.91,107.91,54433
2018/10/25,14:01:00,107.91,107.98,107.85,107.97,50973
2018/10/25,14:02:00,107.98,108.01,107.79,107.81,70198
2018/10/25,14:03:00,107.80,107.89,107.75,107.83,57293
2018/10/25,14:04:00,107.83,107.89,107.80,107.85,59705
2018/10/25,14:05:00,107.85,107.97,107.84,107.96,69225
2018/10/25,14:06:00,107.96,108.05,107.92,108.03,68677
2018/10/25,14:07:00,108.01,108.19,108.01,108.19,132283
2018/10/25,14:08:00,108.19,108.40,108.19,108.39,121489
2018/10/25,14:09:00,108.39,108.40,108.34,108.38,57971
2018/10/25,14:10:00,108.38,108.45,108.37,108.45,61867
2018/10/25,14:11:00,108.44,108.47,108.31,108.35,55135
2018/10/25,14:12:00,108.35,108.44,108.35,108.43,51947
2018/10/25,14:13:00,108.44,108.44,108.33,108.34,45867
2018/10/25,14:14:00,108.34,108.44,108.33,108.44,52111
2018/10/25,14:15:00,108.44,108.57,108.44,108.53,123604
2018/10/25,14:16:00,108.53,108.60,108.39,108.39,71139
2018/10/25,14:17:00,108.39,108.48,108.31,108.33,96116
2018/10/25,14:18:00,108.33,108.44,108.31,108.41,48339
2018/10/25,14:19:00,108.41,108.42,108.17,108.21,82637
2018/10/25,14:20:00,108.21,108.28,108.08,108.13,92034
2018/10/25,14:21:00,108.13,108.19,108.06,108.11,97329
2018/10/25,14:22:00,108.11,108.12,107.95,108.06,102874
2018/10/25,14:23:00,108.06,108.08,107.88,107.98,73502
2018/10/25,14:24:00,107.98,108.10,107.96,107.97,96678
2018/10/25,14:25:00,107.97,107.99,107.90,107.93,76848
2018/10/25,14:26:00,107.93,108.14,107.92,108.11,87266
2018/10/25,14:27:00,108.11,108.23,108.11,108.15,95124
2018/10/25,14:28:00,108.15,108.25,108.14,108.24,64305
2018/10/25,14:29:00,108.25,108.42,108.25,108.31,117478
2018/10/25,14:30:00,108.31,108.32,108.20,108.25,55342
2018/10/25,14:31:00,108.25,108.35,108.20,108.34,64290
2018/10/25,14:32:00,108.34,108.47,108.33,108.44,73899
2018/10/25,14:33:00,108.44,108.60,108.41,108.59,93221
2018/10/25,14:34:00,108.59,108.62,108.50,108.50,59242
2018/10/25,14:35:00,108.50,108.58,108.47,108.55,44877
2018/10/25,14:36:00,108.55,108.61,108.53,108.54,40668
2018/10/25,14:37:00,108.54,108.64,108.51,108.63,65152
2018/10/25,14:38:00,108.64,108.69,108.52,108.57,76082
2018/10/25,14:39:00,108.58,108.63,108.58,108.59,31502
2018/10/25,14:40:00,108.59,108.65,108.59,108.60,33766
2018/10/25,14:41:00,108.61,108.72,108.58,108.72,69016
2018/10/25,14:42:00,108.71,108.73,108.64,108.67,44303
2018/10/25,14:43:00,108.67,108.84,108.67,108.82,119629
2018/10/25,14:44:00,108.82,108.87,108.76,108.85,92993
2018/10/25,14:45:00,108.84,108.87,108.76,108.77,53056
2018/10/25,14:46:00,108.77,108.89,108.77,108.85,80206
2018/10/25,14:47:00,108.85,108.93,108.84,108.90,89410
2018/10/25,14:48:00,108.91,108.95,108.87,108.93,67880
2018/10/25,14:49:00,108.93,109.01,108.90,108.91,259266
2018/10/25,14:50:00,108.92,108.95,108.78,108.81,85307
2018/10/25,14:51:00,108.81,108.85,108.66,108.67,81255
2018/10/25,14:52:00,108.68,108.76,108.68,108.73,54420
2018/10/25,14:53:00,108.73,108.80,108.71,108.74,80512
2018/10/25,14:54:00,108.73,108.84,108.70,108.80,47443
2018/10/25,14:55:00,108.81,108.86,108.80,108.80,46035
2018/10/25,14:56:00,108.81,108.91,108.79,108.91,70685
2018/10/25,14:57:00,108.91,109.02,108.91,109.01,91683
2018/10/25,14:58:00,109.00,109.04,108.93,108.93,94863
2018/10/25,14:59:00,108.92,108.96,108.78,108.83,104657
2018/10/25,15:00:00,108.83,108.83,108.72,108.76,64703
2018/10/25,15:01:00,108.76,108.82,108.69,108.69,87795
2018/10/25,15:02:00,108.69,108.87,108.67,108.83,78973
2018/10/25,15:03:00,108.83,108.86,108.76,108.79,59475
2018/10/25,15:04:00,108.79,108.86,108.73,108.78,70887
2018/10/25,15:05:00,108.79,108.84,108.64,108.68,57990
2018/10/25,15:06:00,108.67,108.77,108.67,108.71,44294
2018/10/25,15:07:00,108.71,108.78,108.69,108.75,48969
2018/10/25,15:08:00,108.75,108.88,108.71,108.87,105183
2018/10/25,15:09:00,108.87,108.87,108.79,108.80,154215
2018/10/25,15:10:00,108.80,108.83,108.66,108.82,227023
2018/10/25,15:11:00,108.81,108.87,108.79,108.82,83048
2018/10/25,15:12:00,108.82,108.91,108.81,108.84,86074
2018/10/25,15:13:00,108.84,108.97,108.82,108.95,100141
2018/10/25,15:14:00,108.95,109.00,108.92,108.97,79999
2018/10/25,15:15:00,108.97,109.00,108.93,108.98,512076
2018/10/25,15:16:00,108.98,109.08,108.97,109.07,123816
2018/10/25,15:17:00,109.08,109.14,109.00,109.04,188175
2018/10/25,15:18:00,109.04,109.11,109.00,109.08,85498
2018/10/25,15:19:00,109.07,109.15,109.07,109.08,102181
2018/10/25,15:20:00,109.07,109.14,109.04,109.06,107016
2018/10/25,15:21:00,109.06,109.09,109.04,109.06,101112
2018/10/25,15:22:00,109.05,109.07,108.94,108.99,111791
2018/10/25,15:23:00,108.98,109.02,108.93,108.93,173091
2018/10/25,15:24:00,108.93,109.06,108.92,109.03,123141
2018/10/25,15:25:00,109.03,109.11,108.99,109.04,129426
2018/10/25,15:26:00,109.04,109.07,108.80,108.80,84427
2018/10/25,15:27:00,108.80,108.85,108.74,108.81,103978
2018/10/25,15:28:00,108.81,108.88,108.73,108.73,95359
2018/10/25,15:29:00,108.74,108.82,108.68,108.79,108463
2018/10/25,15:30:00,108.79,108.89,108.76,108.88,76283
2018/10/25,15:31:00,108.88,109.08,108.79,108.87,217688
2018/10/25,15:32:00,108.87,109.15,108.82,108.83,147636
2018/10/25,15:33:00,108.83,108.83,108.63,108.67,152199
2018/10/25,15:34:00,108.67,108.68,108.55,108.58,89845
2018/10/25,15:35:00,108.59,108.67,108.58,108.59,106743
2018/10/25,15:36:00,108.59,108.76,108.56,108.70,82538
2018/10/25,15:37:00,108.70,108.83,108.69,108.76,142304
2018/10/25,15:38:00,108.76,108.76,108.68,108.76,115789
2018/10/25,15:39:00,108.76,108.87,108.74,108.87,105757
2018/10/25,15:40:00,108.86,108.86,108.66,108.76,126570
2018/10/25,15:41:00,108.76,108.98,108.76,108.98,117349
2018/10/25,15:42:00,108.98,108.98,108.90,108.96,111262
2018/10/25,15:43:00,108.96,109.00,108.83,108.85,117748
2018/10/25,15:44:00,108.84,108.84,108.63,108.66,99019
2018/10/25,15:45:00,108.66,108.71,108.53,108.70,165259
2018/10/25,15:46:00,108.71,108.83,108.59,108.69,185236
2018/10/25,15:47:00,108.69,108.72,108.56,108.70,181703
2018/10/25,15:48:00,108.70,108.87,108.70,108.83,168804
2018/10/25,15:49:00,108.83,108.84,108.74,108.81,147581
2018/10/25,15:50:00,108.81,109.00,108.81,108.91,251149
2018/10/25,15:51:00,108.91,108.93,108.47,108.47,286063
2018/10/25,15:52:00,108.46,108.58,108.26,108.44,260075
2018/10/25,15:53:00,108.44,108.65,108.33,108.60,279550
2018/10/25,15:54:00,108.60,108.60,108.33,108.34,267331
2018/10/25,15:55:00,108.33,108.69,108.33,108.64,319805
2018/10/25,15:56:00,108.63,108.63,108.43,108.49,227094
2018/10/25,15:57:00,108.49,108.73,108.44,108.72,256439
2018/10/25,15:58:00,108.72,108.94,108.70,108.91,263201
2018/10/25,15:59:00,108.91,108.97,108.79,108.79,304703
2018/10/25,16:00:00,108.79,108.87,108.27,108.30,778465
2018/10/26,09:31:00,105.69,106.50,105.50,106.41,494032
2018/10/26,09:32:00,106.41,106.43,105.93,106.14,269114
2018/10/26,09:33:00,106.10,106.28,106.01,106.08,231654
2018/10/26,09:34:00,106.08,106.37,106.01,106.37,223410
2018/10/26,09:35:00,106.37,106.63,106.22,106.48,217057
2018/10/26,09:36:00,106.48,106.96,106.37,106.89,241999
2018/10/26,09:37:00,106.92,106.97,106.66,106.86,244078
2018/10/26,09:38:00,106.87,107.08,106.84,106.89,190017
2018/10/26,09:39:00,106.86,107.17,106.72,106.75,219670
2018/10/26,09:40:00,106.75,106.82,106.58,106.76,192887
2018/10/26,09:41:00,106.76,107.18,106.70,107.14,187098
2018/10/26,09:42:00,107.14,107.14,106.94,106.98,144658
2018/10/26,09:43:00,106.98,107.08,106.72,106.82,201668
2018/10/26,09:44:00,106.82,107.09,106.81,107.06,134129
2018/10/26,09:45:00,107.08,107.16,106.95,107.16,144057
2018/10/26,09:46:00,107.17,107.30,106.95,107.11,139569
2018/10/26,09:47:00,107.11,107.13,106.81,106.95,142353
2018/10/26,09:48:00,106.96,107.16,106.73,107.06,118661
2018/10/26,09:49:00,107.08,107.39,107.02,107.21,122998
2018/10/26,09:50:00,107.20,107.55,107.13,107.50,142698
2018/10/26,09:51:00,107.51,107.54,107.25,107.34,194974
2018/10/26,09:52:00,107.34,107.46,107.28,107.42,142559
2018/10/26,09:53:00,107.41,107.46,107.22,107.29,154463
2018/10/26,09:54:00,107.28,107.32,107.10,107.15,126576
2018/10/26,09:55:00,107.15,107.24,106.94,106.99,139979
2018/10/26,09:56:00,106.99,107.22,106.99,107.15,87426
2018/10/26,09:57:00,107.15,107.34,106.90,107.00,124342
2018/10/26,09:58:00,107.01,107.14,106.80,107.09,160585
2018/10/26,09:59:00,107.10,107.22,107.02,107.05,65421
2018/10/26,10:00:00,107.05,107.05,106.66,106.77,207734
2018/10/26,10:01:00,106.50,106.75,106.40,106.53,150730
2018/10/26,10:02:00,106.52,106.57,106.41,106.42,152853
2018/10/26,10:03:00,106.42,106.46,106.18,106.19,149761
2018/10/26,10:04:00,106.23,106.38,106.13,106.31,154329
2018/10/26,10:05:00,106.31,106.48,106.13,106.20,122149
2018/10/26,10:06:00,106.19,106.21,105.50,105.96,295805
2018/10/26,10:07:00,105.95,105.99,105.81,105.93,194482
2018/10/26,10:08:00,105.92,105.95,105.57,105.62,187438
2018/10/26,10:09:00,105.60,105.64,105.47,105.56,240110
2018/10/26,10:10:00,105.57,105.90,105.57,105.89,203401
2018/10/26,10:11:00,105.88,105.99,105.81,105.98,143144
2018/10/26,10:12:00,105.96,106.09,105.92,106.00,117634
2018/10/26,10:13:00,106.00,106.00,105.63,105.73,129935
2018/10/26,10:14:00,105.73,105.85,105.55,105.73,172835
2018/10/26,10:15:00,105.72,105.81,105.64,105.80,83294
2018/10/26,10:16:00,105.80,105.81,105.65,105.65,150620
2018/10/26,10:17:00,105.65,105.99,105.64,105.82,173825
2018/10/26,10:18:00,105.82,105.93,105.75,105.87,98563
2018/10/26,10:19:00,105.88,105.96,105.80,105.80,84217
2018/10/26,10:20:00,105.80,106.13,105.80,106.09,112313
2018/10/26,10:21:00,106.10,106.10,105.96,106.02,59100
2018/10/26,10:22:00,106.02,106.13,105.90,106.03,122800
2018/10/26,10:23:00,106.02,106.36,106.02,106.23,129326
2018/10/26,10:24:00,106.23,106.37,106.18,106.22,132685
2018/10/26,10:25:00,106.23,106.24,106.03,106.16,82728
2018/10/26,10:26:00,106.16,106.42,106.08,106.12,122208
2018/10/26,10:27:00,106.12,106.12,105.86,105.91,144089
2018/10/26,10:28:00,105.92,105.98,105.84,105.91,104421
2018/10/26,10:29:00,105.91,105.97,105.81,105.85,127322
2018/10/26,10:30:00,105.85,105.98,105.65,105.70,231352
2018/10/26,10:31:00,105.70,105.75,105.59,105.68,138811
2018/10/26,10:32:00,105.67,105.85,105.62,105.69,194456
2018/10/26,10:33:00,105.69,105.76,105.45,105.46,159137
2018/10/26,10:34:00,105.46,105.64,105.26,105.54,202996
2018/10/26,10:35:00,105.54,105.90,105.50,105.85,110008
2018/10/26,10:36:00,105.85,105.94,105.64,105.78,92426
2018/10/26,10:37:00,105.78,105.83,105.69,105.70,88099
2018/10/26,10:38:00,105.70,105.87,105.65,105.84,91869
2018/10/26,10:39:00,105.84,105.84,105.51,105.55,120830
2018/10/26,10:40:00,105.55,105.63,105.32,105.61,130104
2018/10/26,10:41:00,105.61,105.81,105.53,105.65,91197
2018/10/26,10:42:00,105.65,105.70,105.41,105.51,106403
2018/10/26,10:43:00,105.51,105.70,105.49,105.53,95010
2018/10/26,10:44:00,105.54,105.61,105.37,105.38,85546
2018/10/26,10:45:00,105.38,105.57,105.33,105.43,116427
2018/10/26,10:46:00,105.43,105.43,105.19,105.25,192095
2018/10/26,10:47:00,105.25,105.34,105.18,105.22,156964
2018/10/26,10:48:00,105.23,105.48,105.17,105.42,162547
2018/10/26,10:49:00,105.41,105.61,105.39,105.48,119970
2018/10/26,10:50:00,105.46,105.58,105.39,105.46,131063
2018/10/26,10:51:00,105.47,105.66,105.43,105.56,132435
2018/10/26,10:52:00,105.57,105.59,105.39,105.39,124601
2018/10/26,10:53:00,105.40,105.41,105.14,105.22,126302
2018/10/26,10:54:00,105.22,105.24,104.87,104.89,322432
2018/10/26,10:55:00,104.89,105.23,104.88,105.10,187564
2018/10/26,10:56:00,105.10,105.24,104.99,105.03,126232
2018/10/26,10:57:00,105.03,105.26,104.86,104.99,303274
2018/10/26,10:58:00,104.97,104.99,104.78,104.81,138984
2018/10/26,10:59:00,104.82,104.87,104.76,104.87,117374
2018/10/26,11:00:00,104.87,105.05,104.81,104.93,88764
2018/10/26,11:01:00,104.92,105.14,104.83,105.09,129819
2018/10/26,11:02:00,105.08,105.14,104.95,105.03,106106
2018/10/26,11:03:00,104.97,105.09,104.91,105.06,106930
2018/10/26,11:04:00,105.06,105.25,105.00,105.10,113979
2018/10/26,11:05:00,105.11,105.16,105.00,105.07,114290
2018/10/26,11:06:00,105.07,105.09,104.93,105.06,109479
2018/10/26,11:07:00,105.06,105.28,105.06,105.28,81964
2018/10/26,11:08:00,105.27,105.52,105.24,105.51,182754
2018/10/26,11:09:00,105.50,105.53,105.41,105.43,156179
2018/10/26,11:10:00,105.43,105.48,105.36,105.43,143544
2018/10/26,11:11:00,105.42,105.49,105.26,105.27,120948
2018/10/26,11:12:00,105.26,105.32,105.12,105.23,96990
2018/10/26,11:13:00,105.23,105.38,105.22,105.27,71873
2018/10/26,11:14:00,105.27,105.39,105.09,105.17,116314
2018/10/26,11:15:00,105.15,105.39,105.14,105.30,108427
2018/10/26,11:16:00,105.29,105.51,105.21,105.48,117421
2018/10/26,11:17:00,105.48,105.59,105.45,105.54,110587
2018/10/26,11:18:00,105.53,105.66,105.50,105.57,158106
2018/10/26,11:19:00,105.57,105.87,105.57,105.80,181027
2018/10/26,11:20:00,105.80,105.81,105.57,105.63,171429
2018/10/26,11:21:00,105.64,105.79,105.62,105.78,92145
2018/10/26,11:22:00,105.78,105.83,105.64,105.79,90563
2018/10/26,11:23:00,105.79,105.82,105.62,105.65,101917
2018/10/26,11:24:00,105.65,105.86,105.62,105.79,132205
2018/10/26,11:25:00,105.78,106.14,105.77,106.04,171936
2018/10/26,11:26:00,106.04,106.23,105.99,106.18,149398
2018/10/26,11:27:00,106.19,106.36,106.15,106.19,182874
2018/10/26,11:28:00,106.20,106.23,106.03,106.11,110406
2018/10/26,11:29:00,106.11,106.40,106.08,106.31,133351
2018/10/26,11:30:00,106.31,106.47,106.25,106.27,124270
2018/10/26,11:31:00,106.27,106.68,106.27,106.66,197274
2018/10/26,11:32:00,106.65,106.87,106.55,106.62,232863
2018/10/26,11:33:00,106.63,106.64,106.31,106.32,158482
2018/10/26,11:34:00,106.33,106.77,106.33,106.74,93039
2018/10/26,11:35:00,106.74,106.89,106.72,106.74,108390
2018/10/26,11:36:00,106.76,106.91,106.55,106.66,116158
2018/10/26,11:37:00,106.66,106.72,106.57,106.57,70823
2018/10/26,11:38:00,106.57,106.59,106.20,106.33,83088
2018/10/26,11:39:00,106.32,106.48,106.31,106.45,61938
2018/10/26,11:40:00,106.45,106.56,106.39,106.53,58321
2018/10/26,11:41:00,106.52,106.75,106.52,106.61,85691
2018/10/26,11:42:00,106.61,106.65,106.46,106.64,69170
2018/10/26,11:43:00,106.64,106.69,106.52,106.55,52082
2018/10/26,11:44:00,106.55,106.55,106.29,106.35,83729
2018/10/26,11:45:00,106.35,106.37,106.21,106.23,61584
2018/10/26,11:46:00,106.23,106.46,106.16,106.38,74950
2018/10/26,11:47:00,106.38,106.45,106.28,106.37,64694
2018/10/26,11:48:00,106.36,106.52,106.36,106.43,50014
2018/10/26,11:49:00,106.43,106.47,106.23,106.44,85360
2018/10/26,11:50:00,106.43,106.45,106.27,106.33,54588
2018/10/26,11:51:00,106.33,106.63,106.31,106.63,69244
2018/10/26,11:52:00,106.63,106.80,106.63,106.79,101616
2018/10/26,11:53:00,106.79,106.98,106.78,106.89,128060
2018/10/26,11:54:00,106.87,106.96,106.80,106.92,57593
2018/10/26,11:55:00,106.92,106.99,106.55,106.61,118235
2018/10/26,11:56:00,106.60,106.87,106.60,106.86,85413
2018/10/26,11:57:00,106.86,107.04,106.85,106.89,157335
2018/10/26,11:58:00,106.89,107.20,106.88,107.15,157505
2018/10/26,11:59:00,107.12,107.15,106.91,106.95,82289
2018/10/26,12:00:00,106.95,107.03,106.85,106.86,84440
2018/10/26,12:01:00,106.84,107.10,106.81,106.97,67415
2018/10/26,12:02:00,106.97,107.11,106.92,107.06,111126
2018/10/26,12:03:00,107.06,107.12,107.01,107.07,94929
2018/10/26,12:04:00,107.09,107.11,107.02,107.08,74820
2018/10/26,12:05:00,107.07,107.34,107.01,107.31,171345
2018/10/26,12:06:00,107.31,107.54,107.30,107.47,162872
2018/10/26,12:07:00,107.47,107.54,107.42,107.47,129000
2018/10/26,12:08:00,107.47,107.54,107.41,107.46,133931
2018/10/26,12:09:00,107.46,107.52,107.41,107.42,92402
2018/10/26,12:10:00,107.42,107.49,107.39,107.40,69465
2018/10/26,12:11:00,107.40,107.47,107.14,107.20,106343
2018/10/26,12:12:00,107.19,107.19,107.00,107.11,62607
2018/10/26,12:13:00,107.11,107.20,107.02,107.09,70106
2018/10/26,12:14:00,107.09,107.12,106.94,107.11,63294
2018/10/26,12:15:00,107.10,107.13,107.07,107.10,50987
2018/10/26,12:16:00,107.09,107.16,106.88,106.99,81933
2018/10/26,12:17:00,106.97,107.08,106.97,107.04,55734
2018/10/26,12:18:00,107.05,107.06,106.90,107.00,60958
2018/10/26,12:19:00,106.99,107.07,106.92,107.05,62196
2018/10/26,12:20:00,107.05,107.28,107.05,107.20,74744
2018/10/26,12:21:00,107.20,107.59,107.20,107.56,195578
2018/10/26,12:22:00,107.56,107.70,107.54,107.68,193476
2018/10/26,12:23:00,107.68,107.72,107.41,107.41,143885
2018/10/26,12:24:00,107.41,107.53,107.33,107.52,127773
2018/10/26,12:25:00,107.52,107.68,107.48,107.62,158101
2018/10/26,12:26:00,107.60,107.77,107.58,107.66,91123
2018/10/26,12:27:00,107.66,107.76,107.61,107.75,74519
2018/10/26,12:28:00,107.76,107.82,107.72,107.80,97822
2018/10/26,12:29:00,107.80,107.84,107.59,107.60,99189
2018/10/26,12:30:00,107.58,107.78,107.52,107.72,64211
2018/10/26,12:31:00,107.72,107.78,107.57,107.76,89386
2018/10/26,12:32:00,107.76,108.00,107.72,107.94,135503
2018/10/26,12:33:00,107.95,108.12,107.91,108.05,186610
2018/10/26,12:34:00,108.07,108.14,107.99,108.05,68448
2018/10/26,12:35:00,108.05,108.10,107.82,108.04,94469
2018/10/26,12:36:00,108.03,108.18,107.96,108.18,63836
2018/10/26,12:37:00,108.18,108.21,107.91,107.97,79295
2018/10/26,12:38:00,107.97,107.99,107.82,107.83,76787
2018/10/26,12:39:00,107.83,107.91,107.70,107.77,56546
2018/10/26,12:40:00,107.77,107.89,107.69,107.88,57227
2018/10/26,12:41:00,107.88,107.92,107.76,107.89,52472
2018/10/26,12:42:00,107.89,107.97,107.79,107.90,77041
2018/10/26,12:43:00,107.88,108.05,107.86,108.01,75330
2018/10/26,12:44:00,108.01,108.31,108.01,108.20,161015
2018/10/26,12:45:00,108.20,108.50,108.19,108.48,181423
2018/10/26,12:46:00,108.48,108.51,108.33,108.46,110995
2018/10/26,12:47:00,108.46,108.69,108.46,108.60,117110
2018/10/26,12:48:00,108.59,108.71,108.58,108.63,69492
2018/10/26,12:49:00,108.63,108.69,108.56,108.64,66346
2018/10/26,12:50:00,108.64,108.67,108.56,108.65,76495
2018/10/26,12:51:00,108.65,108.72,108.58,108.71,82227
2018/10/26,12:52:00,108.71,108.73,108.55,108.61,125118
2018/10/26,12:53:00,108.61,108.62,108.43,108.44,90084
2018/10/26,12:54:00,108.43,108.48,108.33,108.38,138791
2018/10/26,12:55:00,108.37,108.51,108.33,108.51,77289
2018/10/26,12:56:00,108.52,108.52,108.32,108.34,77254
2018/10/26,12:57:00,108.34,108.34,108.22,108.27,63277
2018/10/26,12:58:00,108.27,108.38,108.12,108.16,80472
2018/10/26,12:59:00,108.16,108.24,108.11,108.13,59482
2018/10/26,13:00:00,108.13,108.25,108.13,108.20,61368
2018/10/26,13:01:00,108.19,108.34,108.16,108.34,131487
2018/10/26,13:02:00,108.32,108.36,108.18,108.18,70865
2018/10/26,13:03:00,108.20,108.36,108.20,108.36,55339
2018/10/26,13:04:00,108.36,108.58,108.35,108.50,115795
2018/10/26,13:05:00,108.49,108.71,108.48,108.66,100759
2018/10/26,13:06:00,108.65,108.75,108.56,108.73,84975
2018/10/26,13:07:00,108.72,108.73,108.50,108.52,129034
2018/10/26,13:08:00,108.53,108.68,108.53,108.63,73872
2018/10/26,13:09:00,108.63,108.64,108.44,108.48,89031
2018/10/26,13:10:00,108.48,108.53,108.28,108.29,103498
2018/10/26,13:11:00,108.29,108.36,108.23,108.35,49859
2018/10/26,13:12:00,108.37,108.38,108.15,108.15,62495
2018/10/26,13:13:00,108.15,108.41,108.13,108.40,75986
2018/10/26,13:14:00,108.39,108.41,108.16,108.22,101844
2018/10/26,13:15:00,108.23,108.29,107.70,108.22,149299
2018/10/26,13:16:00,108.19,108.29,108.00,108.17,76210
2018/10/26,13:17:00,108.15,108.29,108.07,108.25,46320
2018/10/26,13:18:00,108.22,108.27,108.03,108.03,81926
2018/10/26,13:19:00,108.03,108.04,107.78,107.82,83823
2018/10/26,13:20:00,107.83,108.02,107.83,108.02,45386
2018/10/26,13:21:00,108.02,108.03,107.76,107.83,73379
2018/10/26,13:22:00,107.83,107.94,107.83,107.91,53609
2018/10/26,13:23:00,107.91,108.02,107.86,107.86,59124
2018/10/26,13:24:00,107.85,107.85,107.70,107.70,65000
2018/10/26,13:25:00,107.72,107.73,107.59,107.64,63294
2018/10/26,13:26:00,107.63,107.76,107.56,107.57,92513
2018/10/26,13:27:00,107.58,107.69,107.57,107.65,44130
2018/10/26,13:28:00,107.64,107.74,107.59,107.64,59698
2018/10/26,13:29:00,107.64,107.64,107.50,107.51,112803
2018/10/26,13:30:00,107.51,107.55,107.36,107.40,84446
2018/10/26,13:31:00,107.37,107.39,107.20,107.26,81496
2018/10/26,13:32:00,107.26,107.36,107.12,107.18,82873
2018/10/26,13:33:00,107.18,107.25,107.07,107.11,68346
2018/10/26,13:34:00,107.12,107.14,107.00,107.00,145687
2018/10/26,13:35:00,107.00,107.01,106.83,106.83,112265
2018/10/26,13:36:00,106.82,107.08,106.82,107.07,70239
2018/10/26,13:37:00,107.07,107.14,106.97,107.09,66388
2018/10/26,13:38:00,107.07,107.12,106.90,106.92,84619
2018/10/26,13:39:00,106.92,107.04,106.74,106.78,88685
2018/10/26,13:40:00,106.78,106.92,106.67,106.85,96016
2018/10/26,13:41:00,106.85,107.06,106.84,107.04,67631
2018/10/26,13:42:00,107.03,107.19,106.99,107.16,66516
2018/10/26,13:43:00,107.16,107.26,107.08,107.25,51409
2018/10/26,13:44:00,107.25,107.40,107.22,107.33,92797
2018/10/26,13:45:00,107.33,107.47,107.27,107.42,51517
2018/10/26,13:46:00,107.42,107.43,107.18,107.18,83177
2018/10/26,13:47:00,107.18,107.31,107.16,107.20,59048
2018/10/26,13:48:00,107.20,107.33,107.14,107.22,48868
2018/10/26,13:49:00,107.23,107.39,107.10,107.37,69942
2018/10/26,13:50:00,107.40,107.49,107.25,107.30,77999
2018/10/26,13:51:00,107.31,107.41,107.27,107.34,40207
2018/10/26,13:52:00,107.34,107.37,107.16,107.33,68055
2018/10/26,13:53:00,107.32,107.37,107.21,107.31,32427
2018/10/26,13:54:00,107.31,107.37,107.24,107.35,54091
2018/10/26,13:55:00,107.35,107.55,107.23,107.49,88821
2018/10/26,13:56:00,107.49,107.70,107.49,107.62,148774
2018/10/26,13:57:00,107.61,107.78,107.61,107.73,51621
2018/10/26,13:58:00,107.73,107.74,107.60,107.60,53026
2018/10/26,13:59:00,107.61,107.72,107.56,107.62,47892
2018/10/26,14:00:00,107.61,107.66,107.49,107.50,44319
2018/10/26,14:01:00,107.50,107.64,107.48,107.60,49173
2018/10/26,14:02:00,107.59,107.63,107.24,107.30,77246
2018/10/26,14:03:00,107.30,107.32,107.15,107.22,73113
2018/10/26,14:04:00,107.22,107.26,107.03,107.21,98781
2018/10/26,14:05:00,107.23,107.33,107.07,107.19,89232
2018/10/26,14:06:00,107.19,107.20,107.00,107.01,86943
2018/10/26,14:07:00,107.00,107.08,106.94,107.03,84305
2018/10/26,14:08:00,107.03,107.18,106.88,106.90,74349
2018/10/26,14:09:00,106.88,106.97,106.81,106.97,85621
2018/10/26,14:10:00,106.98,107.06,106.96,107.03,63190
2018/10/26,14:11:00,107.04,107.14,106.99,107.13,77608
2018/10/26,14:12:00,107.13,107.15,106.95,106.96,60618
2018/10/26,14:13:00,106.96,107.06,106.80,106.87,99966
2018/10/26,14:14:00,106.88,106.91,106.60,106.74,95284
2018/10/26,14:15:00,106.74,106.82,106.72,106.78,42561
2018/10/26,14:16:00,106.78,106.91,106.73,106.75,69823
2018/10/26,14:17:00,106.77,106.91,106.73,106.91,49571
2018/10/26,14:18:00,106.91,106.96,106.79,106.86,70262
2018/10/26,14:19:00,106.85,106.99,106.79,106.99,73420
2018/10/26,14:20:00,106.98,107.04,106.89,106.96,72592
2018/10/26,14:21:00,106.96,107.24,106.93,107.12,149309
2018/10/26,14:22:00,107.12,107.18,106.96,107.13,98757
2018/10/26,14:23:00,107.14,107.23,106.89,106.91,114272
2018/10/26,14:24:00,106.91,107.08,106.91,107.03,53230
2018/10/26,14:25:00,107.03,107.25,107.03,107.18,60035
2018/10/26,14:26:00,107.18,107.29,107.11,107.13,67868
2018/10/26,14:27:00,107.16,107.42,107.13,107.38,64249
2018/10/26,14:28:00,107.38,107.62,107.34,107.44,94812
2018/10/26,14:29:00,107.44,107.53,107.41,107.49,78752
2018/10/26,14:30:00,107.49,107.55,107.47,107.51,72989
2018/10/26,14:31:00,107.51,107.52,107.26,107.32,78957
2018/10/26,14:32:00,107.32,107.39,107.18,107.39,81002
2018/10/26,14:33:00,107.38,107.58,107.37,107.38,85260
2018/10/26,14:34:00,107.38,107.42,107.26,107.26,57440
2018/10/26,14:35:00,107.25,107.27,107.13,107.14,60983
2018/10/26,14:36:00,107.13,107.20,107.12,107.20,46667
2018/10/26,14:37:00,107.19,107.41,107.15,107.29,88116
2018/10/26,14:38:00,107.29,107.49,107.28,107.40,95865
2018/10/26,14:39:00,107.40,107.50,107.40,107.42,69047
2018/10/26,14:40:00,107.41,107.41,107.16,107.20,99162
2018/10/26,14:41:00,107.19,107.43,107.18,107.35,84960
2018/10/26,14:42:00,107.36,107.44,107.10,107.28,112595
2018/10/26,14:43:00,107.27,107.27,106.92,106.99,125483
2018/10/26,14:44:00,106.98,107.09,106.91,107.02,77330
2018/10/26,14:45:00,107.00,107.11,106.89,107.04,68247
2018/10/26,14:46:00,107.04,107.13,107.02,107.04,57230
2018/10/26,14:47:00,107.04,107.10,107.00,107.07,54000
2018/10/26,14:48:00,107.09,107.09,106.86,106.94,135172
2018/10/26,14:49:00,106.94,106.98,106.66,106.78,100607
2018/10/26,14:50:00,106.78,106.89,106.74,106.80,111716
2018/10/26,14:51:00,106.80,106.88,106.72,106.84,99462
2018/10/26,14:52:00,106.84,106.84,106.74,106.79,77812
2018/10/26,14:53:00,106.79,106.80,106.66,106.71,87766
2018/10/26,14:54:00,106.71,106.71,106.52,106.57,151663
2018/10/26,14:55:00,106.56,106.66,106.47,106.50,107069
2018/10/26,14:56:00,106.49,106.50,106.36,106.38,89154
2018/10/26,14:57:00,106.38,106.46,106.30,106.30,96207
2018/10/26,14:58:00,106.30,106.48,106.28,106.46,65186
2018/10/26,14:59:00,106.46,106.47,106.29,106.33,75410
2018/10/26,15:00:00,106.33,106.42,106.15,106.40,119731
2018/10/26,15:01:00,106.40,106.40,106.05,106.05,145809
2018/10/26,15:02:00,106.05,106.21,106.01,106.14,100588
2018/10/26,15:03:00,106.14,106.24,106.04,106.10,84498
2018/10/26,15:04:00,106.09,106.19,105.97,106.18,127486
2018/10/26,15:05:00,106.20,106.34,106.17,106.34,110862
2018/10/26,15:06:00,106.32,106.34,106.13,106.20,110082
2018/10/26,15:07:00,106.20,106.35,106.10,106.26,141985
2018/10/26,15:08:00,106.26,106.46,106.23,106.37,126515
2018/10/26,15:09:00,106.37,106.52,106.31,106.41,116661
2018/10/26,15:10:00,106.42,106.45,106.27,106.34,88855
2018/10/26,15:11:00,106.33,106.50,106.30,106.32,101879
2018/10/26,15:12:00,106.32,106.37,106.06,106.08,126449
2018/10/26,15:13:00,106.06,106.17,105.99,106.11,101723
2018/10/26,15:14:00,106.11,106.11,105.80,105.88,208551
2018/10/26,15:15:00,105.89,106.09,105.89,106.07,111125
2018/10/26,15:16:00,106.07,106.15,105.95,106.02,97897
2018/10/26,15:17:00,106.03,106.23,106.00,106.22,125100
2018/10/26,15:18:00,106.22,106.38,106.20,106.34,117285
2018/10/26,15:19:00,106.34,106.55,106.32,106.38,103938
2018/10/26,15:20:00,106.39,106.53,106.37,106.49,78737
2018/10/26,15:21:00,106.49,106.62,106.44,106.55,129801
2018/10/26,15:22:00,106.55,106.65,106.50,106.57,106423
2018/10/26,15:23:00,106.56,107.00,106.54,106.99,146354
2018/10/26,15:24:00,106.99,107.00,106.68,106.71,133323
2018/10/26,15:25:00,106.71,106.84,106.68,106.74,74965
2018/10/26,15:26:00,106.74,106.78,106.53,106.56,123982
2018/10/26,15:27:00,106.57,106.71,106.57,106.68,91104
2018/10/26,15:28:00,106.66,106.98,106.62,106.88,152613
2018/10/26,15:29:00,106.88,106.88,106.63,106.80,109152
2018/10/26,15:30:00,106.81,106.90,106.72,106.75,98177
2018/10/26,15:31:00,106.75,106.77,106.55,106.56,131927
2018/10/26,15:32:00,106.58,106.58,106.28,106.42,192839
2018/10/26,15:33:00,106.42,106.56,106.33,106.48,108780
2018/10/26,15:34:00,106.48,106.49,106.33,106.36,154551
2018/10/26,15:35:00,106.36,106.39,106.14,106.22,98031
2018/10/26,15:36:00,106.22,106.36,106.12,106.30,149263
2018/10/26,15:37:00,106.30,106.90,106.29,106.81,144276
2018/10/26,15:38:00,106.81,106.95,106.64,106.67,140371
2018/10/26,15:39:00,106.67,106.67,106.45,106.49,116943
2018/10/26,15:40:00,106.50,106.68,106.49,106.60,82674
2018/10/26,15:41:00,106.60,106.60,106.39,106.56,128125
2018/10/26,15:42:00,106.56,106.75,106.56,106.74,219386
2018/10/26,15:43:00,106.74,106.82,106.37,106.40,276736
2018/10/26,15:44:00,106.40,106.47,106.25,106.40,174059
2018/10/26,15:45:00,106.40,106.47,106.23,106.26,248139
2018/10/26,15:46:00,106.27,106.81,106.25,106.73,267468
2018/10/26,15:47:00,106.75,106.87,106.69,106.83,137218
2018/10/26,15:48:00,106.84,106.91,106.76,106.82,120672
2018/10/26,15:49:00,106.83,107.09,106.81,107.01,214336
2018/10/26,15:50:00,107.02,107.25,107.02,107.07,208296
2018/10/26,15:51:00,107.07,107.64,107.07,107.59,292095
2018/10/26,15:52:00,107.59,107.60,107.35,107.45,292098
2018/10/26,15:53:00,107.45,107.52,107.19,107.25,256679
2018/10/26,15:54:00,107.25,107.52,107.22,107.36,271236
2018/10/26,15:55:00,107.37,107.45,107.10,107.17,303229
2018/10/26,15:56:00,107.17,107.17,106.82,106.90,373803
2018/10/26,15:57:00,106.91,107.00,106.74,106.75,271290
2018/10/26,15:58:00,106.75,106.77,106.41,106.44,557479
2018/10/26,15:59:00,106.43,106.55,106.12,106.15,601041
2018/10/26,16:00:00,106.15,107.36,106.14,106.96,1144056
2018/10/29,09:31:00,108.11,108.43,107.86,108.30,876319
2018/10/29,09:32:00,108.30,108.43,108.04,108.06,167233
2018/10/29,09:33:00,108.05,108.05,107.87,107.97,131122
2018/10/29,09:34:00,107.96,108.20,107.90,108.10,140564
2018/10/29,09:35:00,108.07,108.11,107.82,107.83,109145
2018/10/29,09:36:00,107.83,108.14,107.83,108.09,121535
2018/10/29,09:37:00,108.09,108.26,108.08,108.10,128719
2018/10/29,09:38:00,108.10,108.23,108.00,108.20,105676
2018/10/29,09:39:00,108.20,108.37,108.09,108.34,115471
2018/10/29,09:40:00,108.33,108.46,108.13,108.16,116046
2018/10/29,09:41:00,108.16,108.36,107.99,108.06,96663
2018/10/29,09:42:00,108.08,108.19,107.96,107.97,87213
2018/10/29,09:43:00,107.97,107.99,107.79,107.87,103498
2018/10/29,09:44:00,107.86,108.05,107.81,107.92,138660
2018/10/29,09:45:00,107.92,108.09,107.89,108.03,91071
2018/10/29,09:46:00,108.02,108.06,107.76,107.78,145671
2018/10/29,09:47:00,107.78,107.89,107.67,107.86,87277
2018/10/29,09:48:00,107.86,108.13,107.85,108.12,133195
2018/10/29,09:49:00,108.11,108.30,108.11,108.20,103167
2018/10/29,09:50:00,108.20,108.27,108.08,108.14,119353
2018/10/29,09:51:00,108.14,108.29,108.02,108.04,94647
2018/10/29,09:52:00,108.03,108.12,107.92,108.05,85791
2018/10/29,09:53:00,108.05,108.13,107.85,107.91,91355
2018/10/29,09:54:00,107.90,108.06,107.89,108.01,66317
2018/10/29,09:55:00,108.02,108.10,107.99,108.03,65117
2018/10/29,09:56:00,108.03,108.12,107.85,108.05,122932
2018/10/29,09:57:00,108.04,108.07,107.86,107.89,91708
2018/10/29,09:58:00,107.89,108.07,107.88,107.99,75305
2018/10/29,09:59:00,107.99,108.11,107.99,108.05,66879
2018/10/29,10:00:00,108.05,108.05,107.92,107.97,58544
2018/10/29,10:01:00,107.97,108.16,107.96,108.08,120314
2018/10/29,10:02:00,108.08,108.33,108.03,108.25,141862
2018/10/29,10:03:00,108.25,108.40,108.24,108.39,106411
2018/10/29,10:04:00,108.38,108.47,108.29,108.42,165304
2018/10/29,10:05:00,108.41,108.58,108.41,108.56,178375
2018/10/29,10:06:00,108.56,108.65,108.56,108.65,124973
2018/10/29,10:07:00,108.65,108.70,108.56,108.58,123049
2018/10/29,10:08:00,108.58,108.65,108.52,108.52,71922
2018/10/29,10:09:00,108.51,108.59,108.49,108.53,113342
2018/10/29,10:10:00,108.51,108.59,108.49,108.56,87168
2018/10/29,10:11:00,108.56,108.58,108.44,108.45,60673
2018/10/29,10:12:00,108.45,108.55,108.33,108.37,88683
2018/10/29,10:13:00,108.39,108.40,108.07,108.19,136030
2018/10/29,10:14:00,108.19,108.20,108.05,108.09,97519
2018/10/29,10:15:00,108.08,108.13,107.92,107.95,119500
2018/10/29,10:16:00,107.95,108.03,107.91,107.95,106767
2018/10/29,10:17:00,107.94,108.25,107.92,108.25,114186
2018/10/29,10:18:00,108.25,108.30,108.22,108.25,74057
2018/10/29,10:19:00,108.24,108.35,108.24,108.30,86816
2018/10/29,10:20:00,108.29,108.35,108.13,108.16,67355
2018/10/29,10:21:00,108.17,108.17,108.07,108.17,69363
2018/10/29,10:22:00,108.17,108.32,108.14,108.21,72416
2018/10/29,10:23:00,108.20,108.21,108.01,108.03,99336
2018/10/29,10:24:00,108.02,108.10,107.90,107.91,93262
2018/10/29,10:25:00,107.90,107.98,107.87,107.98,61446
2018/10/29,10:26:00,107.98,108.08,107.94,108.03,55727
2018/10/29,10:27:00,108.03,108.14,107.97,108.06,71446
2018/10/29,10:28:00,108.05,108.08,107.97,107.98,40440
2018/10/29,10:29:00,107.98,108.04,107.93,107.99,33825
2018/10/29,10:30:00,107.99,108.02,107.71,107.74,107035
2018/10/29,10:31:00,107.74,107.81,107.73,107.76,111910
2018/10/29,10:32:00,107.77,107.81,107.67,107.67,103683
2018/10/29,10:33:00,107.68,107.69,107.53,107.58,142972
2018/10/29,10:34:00,107.58,107.70,107.58,107.67,73087
2018/10/29,10:35:00,107.67,107.76,107.65,107.68,62781
2018/10/29,10:36:00,107.68,107.70,107.53,107.53,106259
2018/10/29,10:37:00,107.53,107.57,107.48,107.53,135845
2018/10/29,10:38:00,107.53,107.53,107.30,107.30,63053
2018/10/29,10:39:00,107.31,107.34,107.27,107.34,98134
2018/10/29,10:40:00,107.34,107.38,107.14,107.18,107694
2018/10/29,10:41:00,107.18,107.22,107.08,107.15,139764
2018/10/29,10:42:00,107.14,107.21,107.11,107.17,76460
2018/10/29,10:43:00,107.19,107.24,107.12,107.24,105630
2018/10/29,10:44:00,107.26,107.30,107.22,107.28,91511
2018/10/29,10:45:00,107.26,107.26,107.12,107.26,82487
2018/10/29,10:46:00,107.25,107.31,107.15,107.20,83628
2018/10/29,10:47:00,107.18,107.43,107.17,107.43,88266
2018/10/29,10:48:00,107.41,107.41,107.14,107.17,140097
2018/10/29,10:49:00,107.17,107.17,106.96,107.14,140744
2018/10/29,10:50:00,107.14,107.27,107.14,107.22,82819
2018/10/29,10:51:00,107.21,107.38,107.18,107.35,81712
2018/10/29,10:52:00,107.35,107.42,107.29,107.39,77951
2018/10/29,10:53:00,107.39,107.39,107.26,107.28,74419
2018/10/29,10:54:00,107.26,107.47,107.26,107.37,74429
2018/10/29,10:55:00,107.36,107.37,107.16,107.30,105213
2018/10/29,10:56:00,107.30,107.35,107.05,107.07,97554
2018/10/29,10:57:00,107.06,107.25,107.06,107.21,70224
2018/10/29,10:58:00,107.22,107.27,107.14,107.16,41064
2018/10/29,10:59:00,107.16,107.19,107.13,107.13,41674
2018/10/29,11:00:00,107.13,107.15,106.94,107.03,98420
2018/10/29,11:01:00,107.04,107.31,107.03,107.29,62621
2018/10/29,11:02:00,107.29,107.34,107.19,107.20,61644
2018/10/29,11:03:00,107.20,107.26,107.09,107.13,42757
2018/10/29,11:04:00,107.13,107.21,107.11,107.15,62942
2018/10/29,11:05:00,107.15,107.30,107.15,107.19,83493
2018/10/29,11:06:00,107.19,107.33,107.18,107.31,64323
2018/10/29,11:07:00,107.30,107.31,107.17,107.24,54955
2018/10/29,11:08:00,107.24,107.30,107.19,107.21,67940
2018/10/29,11:09:00,107.21,107.22,107.14,107.17,227767
2018/10/29,11:10:00,107.17,107.19,107.12,107.16,182155
2018/10/29,11:11:00,107.15,107.16,107.00,107.04,91724
2018/10/29,11:12:00,107.05,107.05,106.85,106.94,107513
2018/10/29,11:13:00,106.96,106.98,106.72,106.74,161926
2018/10/29,11:14:00,106.74,106.88,106.66,106.73,106945
2018/10/29,11:15:00,106.73,106.87,106.73,106.79,139984
2018/10/29,11:16:00,106.79,106.88,106.73,106.73,78698
2018/10/29,11:17:00,106.74,106.94,106.74,106.91,102056
2018/10/29,11:18:00,106.91,106.92,106.70,106.79,71633
2018/10/29,11:19:00,106.79,106.83,106.67,106.67,47923
2018/10/29,11:20:00,106.67,106.67,106.58,106.66,69779
2018/10/29,11:21:00,106.67,106.67,106.55,106.63,89358
2018/10/29,11:22:00,106.63,106.77,106.63,106.71,100130
2018/10/29,11:23:00,106.72,106.78,106.67,106.73,72275
2018/10/29,11:24:00,106.73,106.76,106.63,106.76,79159
2018/10/29,11:25:00,106.75,106.77,106.68,106.68,52441
2018/10/29,11:26:00,106.68,106.86,106.63,106.85,91537
2018/10/29,11:27:00,106.86,106.86,106.76,106.78,50513
2018/10/29,11:28:00,106.77,106.85,106.76,106.83,57904
2018/10/29,11:29:00,106.83,106.93,106.78,106.84,107179
2018/10/29,11:30:00,106.85,106.90,106.79,106.84,60793
2018/10/29,11:31:00,106.84,106.86,106.66,106.70,96032
2018/10/29,11:32:00,106.70,106.76,106.58,106.70,109999
2018/10/29,11:33:00,106.71,106.86,106.63,106.82,68408
2018/10/29,11:34:00,106.83,106.89,106.71,106.78,86924
2018/10/29,11:35:00,106.78,106.83,106.73,106.83,63043
2018/10/29,11:36:00,106.83,106.88,106.73,106.74,117932
2018/10/29,11:37:00,106.74,106.78,106.63,106.66,60812
2018/10/29,11:38:00,106.68,106.84,106.66,106.83,55350
2018/10/29,11:39:00,106.83,106.94,106.80,106.91,58393
2018/10/29,11:40:00,106.91,106.95,106.87,106.94,45417
2018/10/29,11:41:00,106.94,106.98,106.82,106.92,82845
2018/10/29,11:42:00,106.91,106.96,106.83,106.96,135721
2018/10/29,11:43:00,106.96,106.96,106.83,106.93,52085
2018/10/29,11:44:00,106.94,107.04,106.89,107.02,115025
2018/10/29,11:45:00,107.02,107.03,106.94,106.99,79473
2018/10/29,11:46:00,106.99,107.06,106.98,107.00,52579
2018/10/29,11:47:00,106.99,107.00,106.90,106.94,45516
2018/10/29,11:48:00,106.94,106.95,106.87,106.93,46433
2018/10/29,11:49:00,106.93,106.94,106.84,106.84,48423
2018/10/29,11:50:00,106.84,106.88,106.82,106.83,38401
2018/10/29,11:51:00,106.83,106.89,106.73,106.73,64846
2018/10/29,11:52:00,106.72,106.78,106.70,106.75,45163
2018/10/29,11:53:00,106.75,106.78,106.66,106.68,71939
2018/10/29,11:54:00,106.68,106.69,106.52,106.53,75299
2018/10/29,11:55:00,106.53,106.54,106.42,106.42,122501
2018/10/29,11:56:00,106.42,106.59,106.39,106.50,77196
2018/10/29,11:57:00,106.51,106.51,106.28,106.29,119570
2018/10/29,11:58:00,106.30,106.34,106.18,106.23,140236
2018/10/29,11:59:00,106.23,106.23,106.04,106.06,99070
2018/10/29,12:00:00,106.06,106.16,105.98,106.00,153308
2018/10/29,12:01:00,106.01,106.02,105.88,105.90,259011
2018/10/29,12:02:00,105.90,105.92,105.79,105.88,130884
2018/10/29,12:03:00,105.88,105.97,105.79,105.90,90165
2018/10/29,12:04:00,105.90,105.94,105.83,105.84,88642
2018/10/29,12:05:00,105.84,105.85,105.71,105.85,104960
2018/10/29,12:06:00,105.84,105.84,105.66,105.78,108811
2018/10/29,12:07:00,105.77,105.84,105.55,105.62,136694
2018/10/29,12:08:00,105.62,105.66,105.46,105.52,232955
2018/10/29,12:09:00,105.51,105.70,105.50,105.63,123636
2018/10/29,12:10:00,105.64,105.71,105.45,105.47,122627
2018/10/29,12:11:00,105.47,105.57,105.45,105.45,93553
2018/10/29,12:12:00,105.46,105.51,105.41,105.43,112317
2018/10/29,12:13:00,105.43,105.51,105.40,105.45,79527
2018/10/29,12:14:00,105.44,105.64,105.38,105.62,104175
2018/10/29,12:15:00,105.61,105.61,105.44,105.49,140830
2018/10/29,12:16:00,105.49,105.61,105.44,105.46,185468
2018/10/29,12:17:00,105.45,105.78,105.43,105.71,316321
2018/10/29,12:18:00,105.70,105.78,105.68,105.69,157120
2018/10/29,12:19:00,105.69,105.69,105.55,105.56,65912
2018/10/29,12:20:00,105.56,105.59,105.46,105.53,66266
2018/10/29,12:21:00,105.54,105.68,105.51,105.59,92882
2018/10/29,12:22:00,105.59,105.59,105.28,105.31,99999
2018/10/29,12:23:00,105.30,105.34,105.17,105.19,79950
2018/10/29,12:24:00,105.22,105.22,105.06,105.10,107984
2018/10/29,12:25:00,105.10,105.24,105.09,105.24,127521
2018/10/29,12:26:00,105.22,105.30,105.09,105.28,120028
2018/10/29,12:27:00,105.28,105.31,105.18,105.25,78052
2018/10/29,12:28:00,105.25,105.38,105.24,105.24,57693
2018/10/29,12:29:00,105.25,105.25,105.06,105.13,116811
2018/10/29,12:30:00,105.12,105.29,104.97,105.26,192586
2018/10/29,12:31:00,105.28,105.28,104.95,104.99,122829
2018/10/29,12:32:00,104.98,105.49,104.98,105.48,176080
2018/10/29,12:33:00,105.47,105.47,105.27,105.34,97195
2018/10/29,12:34:00,105.34,105.47,105.28,105.43,86389
2018/10/29,12:35:00,105.43,105.56,105.39,105.48,92413
2018/10/29,12:36:00,105.48,105.77,105.48,105.75,136255
2018/10/29,12:37:00,105.73,105.79,105.68,105.75,75865
2018/10/29,12:38:00,105.75,105.80,105.72,105.75,72505
2018/10/29,12:39:00,105.75,105.80,105.65,105.78,73676
2018/10/29,12:40:00,105.77,105.80,105.70,105.75,55666
2018/10/29,12:41:00,105.75,105.89,105.72,105.89,94623
2018/10/29,12:42:00,105.87,105.98,105.87,105.95,130711
2018/10/29,12:43:00,105.94,105.98,105.87,105.93,63594
2018/10/29,12:44:00,105.93,106.07,105.89,106.04,69618
2018/10/29,12:45:00,106.03,106.06,105.84,105.84,67598
2018/10/29,12:46:00,105.84,106.05,105.83,106.01,71896
2018/10/29,12:47:00,106.00,106.00,105.91,105.98,46341
2018/10/29,12:48:00,105.98,106.02,105.88,105.95,53694
2018/10/29,12:49:00,105.96,105.96,105.79,105.93,69346
2018/10/29,12:50:00,105.91,105.99,105.77,105.78,59038
2018/10/29,12:51:00,105.77,105.87,105.73,105.79,72827
2018/10/29,12:52:00,105.79,105.81,105.67,105.70,63530
2018/10/29,12:53:00,105.70,105.73,105.62,105.68,69845
2018/10/29,12:54:00,105.68,105.78,105.66,105.73,36843
2018/10/29,12:55:00,105.73,105.85,105.65,105.65,76198
2018/10/29,12:56:00,105.65,105.66,105.30,105.33,156495
2018/10/29,12:57:00,105.33,105.33,105.16,105.21,167383
2018/10/29,12:58:00,105.22,105.36,105.22,105.28,103350
2018/10/29,12:59:00,105.29,105.44,105.24,105.38,106419
2018/10/29,13:00:00,105.37,105.39,105.19,105.23,122745
2018/10/29,13:01:00,105.23,105.38,105.22,105.35,84249
2018/10/29,13:02:00,105.39,105.65,105.38,105.58,136055
2018/10/29,13:03:00,105.58,105.71,105.56,105.58,96580
2018/10/29,13:04:00,105.58,105.95,105.50,105.95,147439
2018/10/29,13:05:00,105.95,106.06,105.93,106.02,116142
2018/10/29,13:06:00,106.03,106.03,105.91,105.94,73908
2018/10/29,13:07:00,105.94,105.95,105.84,105.93,75200
2018/10/29,13:08:00,105.91,105.95,105.82,105.86,58685
2018/10/29,13:09:00,105.85,105.87,105.78,105.84,77935
2018/10/29,13:10:00,105.85,106.00,105.84,105.95,67710
2018/10/29,13:11:00,105.95,105.96,105.70,105.71,92755
2018/10/29,13:12:00,105.71,105.73,105.63,105.70,54525
2018/10/29,13:13:00,105.70,105.79,105.63,105.79,68379
2018/10/29,13:14:00,105.79,105.82,105.58,105.66,63809
2018/10/29,13:15:00,105.65,105.67,105.56,105.58,49792
2018/10/29,13:16:00,105.58,105.59,105.34,105.48,139592
2018/10/29,13:17:00,105.49,105.49,105.35,105.44,50569
2018/10/29,13:18:00,105.44,105.44,105.26,105.34,52342
2018/10/29,13:19:00,105.34,105.37,105.22,105.28,46900
2018/10/29,13:20:00,105.26,105.30,105.21,105.22,42908
2018/10/29,13:21:00,105.22,105.40,105.19,105.35,65430
2018/10/29,13:22:00,105.34,105.36,105.25,105.35,64373
2018/10/29,13:23:00,105.35,105.61,105.35,105.50,76939
2018/10/29,13:24:00,105.50,105.55,105.41,105.49,68590
2018/10/29,13:25:00,105.48,105.57,105.48,105.53,50635
2018/10/29,13:26:00,105.53,105.53,105.30,105.33,89805
2018/10/29,13:27:00,105.32,105.45,105.32,105.40,55728
2018/10/29,13:28:00,105.40,105.46,105.36,105.43,70154
2018/10/29,13:29:00,105.43,105.48,105.33,105.35,57913
2018/10/29,13:30:00,105.35,105.41,105.31,105.33,86752
2018/10/29,13:31:00,105.32,105.36,105.21,105.24,74622
2018/10/29,13:32:00,105.22,105.38,105.16,105.37,91555
2018/10/29,13:33:00,105.36,105.65,105.35,105.62,82383
2018/10/29,13:34:00,105.62,105.68,105.55,105.66,66186
2018/10/29,13:35:00,105.66,105.73,105.65,105.69,61198
2018/10/29,13:36:00,105.69,105.71,105.66,105.69,39414
2018/10/29,13:37:00,105.69,105.70,105.57,105.60,39317
2018/10/29,13:38:00,105.59,105.63,105.52,105.58,48993
2018/10/29,13:39:00,105.59,105.66,105.50,105.62,41591
2018/10/29,13:40:00,105.62,105.66,105.56,105.60,53129
2018/10/29,13:41:00,105.60,105.63,105.43,105.45,65154
2018/10/29,13:42:00,105.45,105.47,105.36,105.41,55692
2018/10/29,13:43:00,105.41,105.54,105.39,105.51,46429
2018/10/29,13:44:00,105.50,105.63,105.49,105.58,44207
2018/10/29,13:45:00,105.59,105.76,105.56,105.72,93368
2018/10/29,13:46:00,105.72,105.82,105.66,105.76,85201
2018/10/29,13:47:00,105.76,105.76,105.48,105.48,115734
2018/10/29,13:48:00,105.48,105.51,105.42,105.44,56203
2018/10/29,13:49:00,105.43,105.47,105.35,105.41,69245
2018/10/29,13:50:00,105.41,105.55,105.36,105.55,87137
2018/10/29,13:51:00,105.55,105.63,105.53,105.53,121772
2018/10/29,13:52:00,105.53,105.78,105.49,105.73,137224
2018/10/29,13:53:00,105.73,105.75,105.63,105.68,71494
2018/10/29,13:54:00,105.68,105.83,105.68,105.71,190615
2018/10/29,13:55:00,105.70,105.70,105.51,105.61,80597
2018/10/29,13:56:00,105.61,105.66,105.57,105.66,62184
2018/10/29,13:57:00,105.66,105.70,105.50,105.51,56286
2018/10/29,13:58:00,105.51,105.59,105.50,105.56,46513
2018/10/29,13:59:00,105.56,105.66,105.43,105.46,120907
2018/10/29,14:00:00,105.46,105.50,105.36,105.42,101412
2018/10/29,14:01:00,105.43,105.45,105.35,105.43,111967
2018/10/29,14:02:00,105.42,105.43,105.30,105.37,129290
2018/10/29,14:03:00,105.37,105.37,105.24,105.24,80251
2018/10/29,14:04:00,105.23,105.27,105.09,105.16,106435
2018/10/29,14:05:00,105.17,105.35,105.09,105.32,93588
2018/10/29,14:06:00,105.32,105.36,105.26,105.31,48639
2018/10/29,14:07:00,105.31,105.37,105.25,105.29,74329
2018/10/29,14:08:00,105.28,105.30,105.09,105.10,92461
2018/10/29,14:09:00,105.09,105.11,105.02,105.06,77611
2018/10/29,14:10:00,105.05,105.11,104.98,105.11,190205
2018/10/29,14:11:00,105.11,105.11,104.47,104.62,425222
2018/10/29,14:12:00,104.62,104.90,104.60,104.65,172161
2018/10/29,14:13:00,104.66,104.72,104.51,104.70,96257
2018/10/29,14:14:00,104.69,104.84,104.59,104.72,160599
2018/10/29,14:15:00,104.72,104.77,104.54,104.67,119718
2018/10/29,14:16:00,104.67,104.67,104.51,104.62,69234
2018/10/29,14:17:00,104.63,104.66,104.37,104.45,151979
2018/10/29,14:18:00,104.43,104.63,104.38,104.55,90523
2018/10/29,14:19:00,104.54,104.67,104.42,104.56,117922
2018/10/29,14:20:00,104.56,104.68,104.49,104.60,72532
2018/10/29,14:21:00,104.59,104.62,104.46,104.51,109319
2018/10/29,14:22:00,104.51,104.55,104.36,104.43,95318
2018/10/29,14:23:00,104.44,104.59,104.33,104.52,101821
2018/10/29,14:24:00,104.52,104.62,104.44,104.54,85236
2018/10/29,14:25:00,104.54,104.59,104.44,104.47,78169
2018/10/29,14:26:00,104.46,104.67,104.26,104.59,173415
2018/10/29,14:27:00,104.58,104.61,104.38,104.44,60213
2018/10/29,14:28:00,104.44,104.57,104.33,104.57,105097
2018/10/29,14:29:00,104.57,104.60,104.42,104.47,72723
2018/10/29,14:30:00,104.47,104.50,104.26,104.29,93854
2018/10/29,14:31:00,104.28,104.37,104.26,104.30,148056
2018/10/29,14:32:00,104.30,104.41,104.09,104.11,188739
2018/10/29,14:33:00,104.12,104.19,104.02,104.08,129437
2018/10/29,14:34:00,104.08,104.09,103.91,103.94,241938
2018/10/29,14:35:00,103.95,104.03,103.91,103.95,124803
2018/10/29,14:36:00,103.95,104.17,103.89,104.14,160314
2018/10/29,14:37:00,104.14,104.23,104.13,104.17,128932
2018/10/29,14:38:00,104.16,104.18,104.02,104.02,86087
2018/10/29,14:39:00,104.02,104.15,104.02,104.07,198151
2018/10/29,14:40:00,104.07,104.15,103.98,104.04,70148
2018/10/29,14:41:00,104.04,104.30,104.04,104.27,126328
2018/10/29,14:42:00,104.28,104.47,104.24,104.43,86119
2018/10/29,14:43:00,104.44,104.64,104.42,104.57,134875
2018/10/29,14:44:00,104.58,104.73,104.56,104.59,92884
2018/10/29,14:45:00,104.59,104.70,104.59,104.64,80455
2018/10/29,14:46:00,104.62,104.76,104.57,104.66,130488
2018/10/29,14:47:00,104.66,104.71,104.59,104.71,95394
2018/10/29,14:48:00,104.70,104.70,104.44,104.48,121748
2018/10/29,14:49:00,104.48,104.48,104.22,104.26,100787
2018/10/29,14:50:00,104.26,104.31,104.16,104.27,100088
2018/10/29,14:51:00,104.25,104.37,104.19,104.32,68814
2018/10/29,14:52:00,104.32,104.34,103.99,104.17,158819
2018/10/29,14:53:00,104.17,104.17,103.97,104.00,117162
2018/10/29,14:54:00,104.00,104.09,103.94,104.07,125627
2018/10/29,14:55:00,104.07,104.07,103.89,104.01,72616
2018/10/29,14:56:00,104.01,104.19,103.95,104.16,97143
2018/10/29,14:57:00,104.16,104.44,104.16,104.39,86069
2018/10/29,14:58:00,104.39,104.48,104.31,104.37,121338
2018/10/29,14:59:00,104.36,104.39,104.29,104.30,98699
2018/10/29,15:00:00,104.30,104.35,104.19,104.31,94566
2018/10/29,15:01:00,104.31,104.37,104.04,104.07,105997
2018/10/29,15:02:00,104.07,104.14,103.88,104.12,142302
2018/10/29,15:03:00,104.12,104.19,104.01,104.05,67532
2018/10/29,15:04:00,104.05,104.14,103.82,103.88,118391
2018/10/29,15:05:00,103.88,103.96,103.82,103.84,69312
2018/10/29,15:06:00,103.84,103.94,103.71,103.74,106952
2018/10/29,15:07:00,103.74,103.74,103.54,103.57,139630
2018/10/29,15:08:00,103.57,103.75,103.55,103.66,84596
2018/10/29,15:09:00,103.66,103.71,103.43,103.43,164022
2018/10/29,15:10:00,103.43,103.59,103.41,103.55,111203
2018/10/29,15:11:00,103.55,103.69,103.49,103.50,147145
2018/10/29,15:12:00,103.50,103.66,103.49,103.54,107981
2018/10/29,15:13:00,103.54,103.63,103.48,103.52,173249
2018/10/29,15:14:00,103.53,103.53,103.29,103.41,359826
2018/10/29,15:15:00,103.41,103.55,103.25,103.32,187735
2018/10/29,15:16:00,103.32,103.32,102.97,103.14,251241
2018/10/29,15:17:00,103.14,103.21,102.93,103.08,236921
2018/10/29,15:18:00,103.09,103.34,102.98,103.34,240858
2018/10/29,15:19:00,103.34,103.36,103.15,103.26,160719
2018/10/29,15:20:00,103.26,103.35,103.17,103.30,318200
2018/10/29,15:21:00,103.30,103.30,103.02,103.11,212936
2018/10/29,15:22:00,103.11,103.17,102.79,103.08,266128
2018/10/29,15:23:00,103.08,103.33,103.03,103.23,200005
2018/10/29,15:24:00,103.23,103.29,103.12,103.24,128857
2018/10/29,15:25:00,103.24,103.37,103.15,103.27,225827
2018/10/29,15:26:00,103.27,103.32,102.97,103.11,429201
2018/10/29,15:27:00,103.10,103.21,103.05,103.10,244151
2018/10/29,15:28:00,103.09,103.15,102.81,102.81,189929
2018/10/29,15:29:00,102.81,102.93,102.70,102.86,213394
2018/10/29,15:30:00,102.86,102.93,102.73,102.74,153663
2018/10/29,15:31:00,102.75,102.89,102.58,102.59,235534
2018/10/29,15:32:00,102.60,102.65,102.37,102.42,336365
2018/10/29,15:33:00,102.41,102.47,102.25,102.43,273404
2018/10/29,15:34:00,102.43,102.72,102.40,102.45,231893
2018/10/29,15:35:00,102.46,102.62,102.36,102.58,185933
2018/10/29,15:36:00,102.58,102.62,102.40,102.41,223679
2018/10/29,15:37:00,102.41,102.56,102.39,102.54,204011
2018/10/29,15:38:00,102.54,102.54,102.31,102.38,261688
2018/10/29,15:39:00,102.38,102.52,102.31,102.32,229659
2018/10/29,15:40:00,102.32,102.52,102.30,102.46,233138
2018/10/29,15:41:00,102.46,102.48,102.15,102.23,303712
2018/10/29,15:42:00,102.24,102.24,102.02,102.06,371925
2018/10/29,15:43:00,102.06,102.14,101.88,101.88,406297
2018/10/29,15:44:00,101.88,102.17,101.83,101.84,361039
2018/10/29,15:45:00,101.84,101.87,101.65,101.82,352082
2018/10/29,15:46:00,101.81,102.28,101.63,102.28,463130
2018/10/29,15:47:00,102.28,102.40,102.26,102.35,304519
2018/10/29,15:48:00,102.35,102.76,102.35,102.45,347826
2018/10/29,15:49:00,102.45,103.00,102.44,102.96,371058
2018/10/29,15:50:00,102.97,103.32,102.92,103.03,364910
2018/10/29,15:51:00,103.03,103.81,102.93,103.50,334717
2018/10/29,15:52:00,103.49,103.50,103.08,103.09,229908
2018/10/29,15:53:00,103.10,103.62,103.06,103.57,298282
2018/10/29,15:54:00,103.57,103.76,103.37,103.37,321975
2018/10/29,15:55:00,103.38,103.61,103.18,103.61,289939
2018/10/29,15:56:00,103.60,103.60,103.30,103.32,331010
2018/10/29,15:57:00,103.32,104.13,103.26,103.97,502888
2018/10/29,15:58:00,103.97,104.12,103.79,103.91,422467
2018/10/29,15:59:00,103.91,103.91,103.75,103.85,598068
2018/10/29,16:00:00,103.85,104.16,103.25,103.85,1079331
2018/10/30,09:31:00,103.66,103.66,102.61,102.85,271900
2018/10/30,09:32:00,102.85,103.52,102.82,103.41,267562
2018/10/30,09:33:00,103.40,103.93,103.29,103.61,234437
2018/10/30,09:34:00,103.59,103.75,103.45,103.62,186411
2018/10/30,09:35:00,103.62,103.63,103.18,103.53,166375
2018/10/30,09:36:00,103.53,103.85,103.53,103.59,218099
2018/10/30,09:37:00,103.58,103.65,103.26,103.29,155747
2018/10/30,09:38:00,103.29,103.37,103.04,103.30,246014
2018/10/30,09:39:00,103.31,103.41,103.10,103.19,174128
2018/10/30,09:40:00,103.19,103.20,102.80,103.04,185984
2018/10/30,09:41:00,103.03,103.33,102.95,103.27,167271
2018/10/30,09:42:00,103.28,103.63,103.20,103.55,209580
2018/10/30,09:43:00,103.54,103.58,103.24,103.28,148845
2018/10/30,09:44:00,103.30,103.56,103.20,103.26,152966
2018/10/30,09:45:00,103.26,103.31,103.04,103.28,120225
2018/10/30,09:46:00,103.28,103.38,102.96,103.38,171443
2018/10/30,09:47:00,103.38,103.42,103.01,103.14,139622
2018/10/30,09:48:00,103.14,103.20,102.94,103.16,235063
2018/10/30,09:49:00,103.15,103.52,103.15,103.46,156505
2018/10/30,09:50:00,103.46,103.46,103.24,103.41,143731
2018/10/30,09:51:00,103.41,103.65,103.28,103.65,133065
2018/10/30,09:52:00,103.64,103.85,103.55,103.73,195902
2018/10/30,09:53:00,103.75,103.81,103.63,103.65,163552
2018/10/30,09:54:00,103.65,104.07,103.61,104.07,200627
2018/10/30,09:55:00,104.06,104.21,103.93,104.10,192439
2018/10/30,09:56:00,104.08,104.08,103.79,103.98,185887
2018/10/30,09:57:00,103.98,104.12,103.81,104.08,149723
2018/10/30,09:58:00,104.08,104.25,104.06,104.15,156962
2018/10/30,09:59:00,104.15,104.38,104.12,104.23,162246
2018/10/30,10:00:00,104.23,104.24,104.00,104.02,182006
2018/10/30,10:01:00,104.02,104.21,103.96,104.07,175908
2018/10/30,10:02:00,104.08,104.09,103.56,103.61,192655
2018/10/30,10:03:00,103.61,103.72,103.53,103.55,155500
2018/10/30,10:04:00,103.55,103.66,103.45,103.50,118267
2018/10/30,10:05:00,103.50,103.72,103.45,103.59,134011
2018/10/30,10:06:00,103.58,103.74,103.49,103.62,134914
2018/10/30,10:07:00,103.62,103.77,103.52,103.65,148283
2018/10/30,10:08:00,103.65,103.85,103.63,103.80,118471
2018/10/30,10:09:00,103.81,103.88,103.67,103.76,144353
2018/10/30,10:10:00,103.75,103.83,103.58,103.66,221575
2018/10/30,10:11:00,103.67,103.82,103.43,103.46,182367
2018/10/30,10:12:00,103.46,103.47,103.19,103.28,170639
2018/10/30,10:13:00,103.29,103.33,103.06,103.07,196041
2018/10/30,10:14:00,103.07,103.17,103.00,103.15,136333
2018/10/30,10:15:00,103.15,103.35,103.06,103.30,134726
2018/10/30,10:16:00,103.30,103.37,103.07,103.24,160786
2018/10/30,10:17:00,103.22,103.27,103.05,103.08,161242
2018/10/30,10:18:00,103.08,103.28,102.92,102.99,342088
2018/10/30,10:19:00,103.00,103.00,102.80,102.97,133368
2018/10/30,10:20:00,102.98,103.11,102.87,103.05,106447
2018/10/30,10:21:00,103.05,103.47,103.05,103.34,152589
2018/10/30,10:22:00,103.34,103.53,103.18,103.52,163433
2018/10/30,10:23:00,103.52,103.57,103.34,103.47,169496
2018/10/30,10:24:00,103.46,103.63,103.40,103.57,166144
2018/10/30,10:25:00,103.58,103.69,103.49,103.62,216572
2018/10/30,10:26:00,103.62,103.73,103.56,103.59,183855
2018/10/30,10:27:00,103.59,103.59,103.31,103.34,163595
2018/10/30,10:28:00,103.34,103.35,103.15,103.27,164820
2018/10/30,10:29:00,103.27,103.39,103.22,103.37,156608
2018/10/30,10:30:00,103.37,103.40,103.21,103.31,146840
2018/10/30,10:31:00,103.32,103.59,103.26,103.57,219788
2018/10/30,10:32:00,103.59,103.67,103.46,103.60,211627
2018/10/30,10:33:00,103.60,103.77,103.55,103.65,132957
2018/10/30,10:34:00,103.64,103.85,103.60,103.79,122321
2018/10/30,10:35:00,103.78,103.83,103.54,103.59,103990
2018/10/30,10:36:00,103.59,103.60,103.05,103.07,209936
2018/10/30,10:37:00,103.07,103.19,102.86,102.89,189516
2018/10/30,10:38:00,102.88,103.01,102.65,102.71,192951
2018/10/30,10:39:00,102.70,102.85,102.66,102.73,156347
2018/10/30,10:40:00,102.75,102.75,102.54,102.62,132227
2018/10/30,10:41:00,102.62,102.62,102.29,102.30,244009
2018/10/30,10:42:00,102.29,102.34,102.16,102.25,230344
2018/10/30,10:43:00,102.25,102.26,102.03,102.16,145610
2018/10/30,10:44:00,102.16,102.16,101.90,102.09,249677
2018/10/30,10:45:00,102.10,102.11,101.72,101.76,192586
2018/10/30,10:46:00,101.76,102.01,101.76,101.85,239253
2018/10/30,10:47:00,101.85,101.86,101.65,101.65,274440
2018/10/30,10:48:00,101.65,101.91,101.65,101.82,345981
2018/10/30,10:49:00,101.82,102.14,101.81,102.11,282584
2018/10/30,10:50:00,102.11,102.18,101.99,102.17,195879
2018/10/30,10:51:00,102.17,102.57,102.15,102.41,232884
2018/10/30,10:52:00,102.41,102.63,102.36,102.57,134144
2018/10/30,10:53:00,102.57,102.57,102.20,102.25,162216
2018/10/30,10:54:00,102.25,102.45,102.25,102.33,110849
2018/10/30,10:55:00,102.33,102.35,102.02,102.07,167465
2018/10/30,10:56:00,102.07,102.39,102.04,102.22,116136
2018/10/30,10:57:00,102.22,102.41,102.22,102.32,128506
2018/10/30,10:58:00,102.33,102.61,102.33,102.43,147376
2018/10/30,10:59:00,102.42,102.51,102.14,102.15,198218
2018/10/30,11:00:00,102.15,102.30,102.04,102.30,124631
2018/10/30,11:01:00,102.30,102.52,102.19,102.33,133767
2018/10/30,11:02:00,102.31,102.33,102.08,102.22,211892
2018/10/30,11:03:00,102.23,102.60,102.15,102.52,129652
2018/10/30,11:04:00,102.52,102.57,102.40,102.47,155313
2018/10/30,11:05:00,102.47,102.54,102.29,102.41,104153
2018/10/30,11:06:00,102.41,102.47,102.29,102.47,115877
2018/10/30,11:07:00,102.48,102.84,102.47,102.84,190653
2018/10/30,11:08:00,102.83,102.84,102.60,102.63,133470
2018/10/30,11:09:00,102.63,102.72,102.48,102.48,193934
2018/10/30,11:10:00,102.48,102.59,102.38,102.41,161473
2018/10/30,11:11:00,102.41,102.41,102.23,102.23,133693
2018/10/30,11:12:00,102.23,102.33,102.20,102.24,125998
2018/10/30,11:13:00,102.25,102.34,101.99,102.02,219513
2018/10/30,11:14:00,102.02,102.16,101.99,102.14,130451
2018/10/30,11:15:00,102.13,102.13,101.82,101.87,167132
2018/10/30,11:16:00,101.86,101.87,101.67,101.70,149957
2018/10/30,11:17:00,101.71,102.00,101.67,101.94,156998
2018/10/30,11:18:00,101.94,102.01,101.71,101.74,141773
2018/10/30,11:19:00,101.74,102.10,101.73,102.09,122414
2018/10/30,11:20:00,102.08,102.24,102.00,102.22,129468
2018/10/30,11:21:00,102.22,102.46,102.21,102.37,258286
2018/10/30,11:22:00,102.37,102.37,101.98,102.02,215414
2018/10/30,11:23:00,102.00,102.06,101.78,102.01,110705
2018/10/30,11:24:00,102.02,102.12,101.94,101.98,152916
2018/10/30,11:25:00,101.98,102.12,101.92,101.97,93731
2018/10/30,11:26:00,101.98,102.20,101.95,102.19,140111
2018/10/30,11:27:00,102.19,102.24,102.06,102.12,73532
2018/10/30,11:28:00,102.11,102.38,102.10,102.34,128999
2018/10/30,11:29:00,102.34,102.40,102.24,102.37,97792
2018/10/30,11:30:00,102.37,102.57,102.37,102.55,134108
2018/10/30,11:31:00,102.54,102.62,102.42,102.49,253228
2018/10/30,11:32:00,102.49,102.57,102.45,102.54,79574
2018/10/30,11:33:00,102.54,102.79,102.50,102.76,139800
2018/10/30,11:34:00,102.76,102.79,102.59,102.67,126344
2018/10/30,11:35:00,102.67,102.73,102.58,102.66,179041
2018/10/30,11:36:00,102.64,102.72,102.58,102.68,117374
2018/10/30,11:37:00,102.68,102.90,102.68,102.83,103738
2018/10/30,11:38:00,102.83,102.91,102.67,102.67,147779
2018/10/30,11:39:00,102.67,102.72,102.56,102.57,114384
2018/10/30,11:40:00,102.58,102.80,102.58,102.72,122353
2018/10/30,11:41:00,102.73,102.77,102.42,102.53,136811
2018/10/30,11:42:00,102.52,102.66,102.48,102.65,112460
2018/10/30,11:43:00,102.65,102.68,102.54,102.62,110701
2018/10/30,11:44:00,102.62,102.73,102.57,102.61,117180
2018/10/30,11:45:00,102.61,102.69,102.50,102.63,119978
2018/10/30,11:46:00,102.63,102.71,102.49,102.68,162880
2018/10/30,11:47:00,102.69,102.78,102.63,102.67,58986
2018/10/30,11:48:00,102.68,102.86,102.65,102.82,78621
2018/10/30,11:49:00,102.82,102.92,102.69,102.90,88696
2018/10/30,11:50:00,102.90,103.23,102.88,103.10,153815
2018/10/30,11:51:00,103.11,103.33,103.03,103.29,147021
2018/10/30,11:52:00,103.30,103.31,103.06,103.11,144912
2018/10/30,11:53:00,103.12,103.21,103.05,103.10,76422
2018/10/30,11:54:00,103.09,103.11,102.93,102.99,129953
2018/10/30,11:55:00,102.99,103.03,102.82,102.87,100266
2018/10/30,11:56:00,102.88,102.88,102.67,102.69,106747
2018/10/30,11:57:00,102.69,102.75,102.64,102.65,96804
2018/10/30,11:58:00,102.66,102.79,102.61,102.77,85606
2018/10/30,11:59:00,102.77,102.77,102.60,102.60,86079
2018/10/30,12:00:00,102.60,102.63,102.31,102.39,173456
2018/10/30,12:01:00,102.40,102.44,102.30,102.36,127681
2018/10/30,12:02:00,102.36,102.45,102.34,102.40,129271
2018/10/30,12:03:00,102.40,102.54,102.19,102.22,148276
2018/10/30,12:04:00,102.23,102.34,102.21,102.29,98618
2018/10/30,12:05:00,102.31,102.44,102.27,102.33,75071
2018/10/30,12:06:00,102.34,102.55,102.29,102.54,97125
2018/10/30,12:07:00,102.54,102.65,102.44,102.57,75706
2018/10/30,12:08:00,102.58,102.60,102.47,102.48,65261
2018/10/30,12:09:00,102.48,102.62,102.42,102.58,68158
2018/10/30,12:10:00,102.58,102.59,102.37,102.48,89223
2018/10/30,12:11:00,102.48,102.55,102.45,102.47,61890
2018/10/30,12:12:00,102.49,102.57,102.34,102.45,86190
2018/10/30,12:13:00,102.45,102.49,102.24,102.37,85028
2018/10/30,12:14:00,102.37,102.51,102.23,102.38,115792
2018/10/30,12:15:00,102.39,102.40,102.04,102.15,149560
2018/10/30,12:16:00,102.15,102.34,102.13,102.32,107758
2018/10/30,12:17:00,102.32,102.32,102.11,102.14,95001
2018/10/30,12:18:00,102.15,102.29,102.14,102.24,62527
2018/10/30,12:19:00,102.24,102.33,102.12,102.29,149505
2018/10/30,12:20:00,102.29,102.37,102.19,102.19,130543
2018/10/30,12:21:00,102.21,102.26,102.08,102.13,117357
2018/10/30,12:22:00,102.13,102.19,102.01,102.09,136615
2018/10/30,12:23:00,102.09,102.36,102.06,102.31,135297
2018/10/30,12:24:00,102.32,102.34,102.18,102.25,68824
2018/10/30,12:25:00,102.25,102.34,102.21,102.31,74449
2018/10/30,12:26:00,102.30,102.50,102.30,102.46,100818
2018/10/30,12:27:00,102.46,102.50,102.34,102.35,85556
2018/10/30,12:28:00,102.36,102.38,102.24,102.31,65322
2018/10/30,12:29:00,102.31,102.38,102.25,102.27,80370
2018/10/30,12:30:00,102.27,102.35,102.22,102.26,67176
2018/10/30,12:31:00,102.26,102.26,102.02,102.04,90901
2018/10/30,12:32:00,102.05,102.12,101.98,102.02,94348
2018/10/30,12:33:00,102.02,102.05,101.95,102.02,89156
2018/10/30,12:34:00,102.02,102.09,101.88,101.92,88069
2018/10/30,12:35:00,101.92,101.98,101.85,101.92,86682
2018/10/30,12:36:00,101.92,102.16,101.90,102.13,113468
2018/10/30,12:37:00,102.13,102.13,101.97,102.01,75519
2018/10/30,12:38:00,102.02,102.06,101.93,102.01,80609
2018/10/30,12:39:00,102.01,102.15,101.99,102.14,69439
2018/10/30,12:40:00,102.14,102.26,102.10,102.15,93908
2018/10/30,12:41:00,102.15,102.23,102.04,102.04,77187
2018/10/30,12:42:00,102.06,102.16,101.97,102.10,90153
2018/10/30,12:43:00,102.10,102.12,102.01,102.10,53950
2018/10/30,12:44:00,102.10,102.10,101.95,102.01,66719
2018/10/30,12:45:00,102.01,102.04,101.87,101.89,92975
2018/10/30,12:46:00,101.89,101.91,101.79,101.86,78050
2018/10/30,12:47:00,101.87,102.10,101.85,102.03,139820
2018/10/30,12:48:00,102.03,102.26,102.02,102.25,89361
2018/10/30,12:49:00,102.25,102.31,102.24,102.26,153239
2018/10/30,12:50:00,102.25,102.26,102.15,102.15,78488
2018/10/30,12:51:00,102.14,102.15,102.03,102.11,95421
2018/10/30,12:52:00,102.09,102.10,101.96,102.00,59481
2018/10/30,12:53:00,102.00,102.06,101.93,101.98,65696
2018/10/30,12:54:00,101.98,101.99,101.83,101.86,81931
2018/10/30,12:55:00,101.86,102.02,101.77,101.82,123345
2018/10/30,12:56:00,101.82,101.87,101.55,101.57,207454
2018/10/30,12:57:00,101.57,101.63,101.44,101.45,219419
2018/10/30,12:58:00,101.45,101.45,101.28,101.36,181386
2018/10/30,12:59:00,101.37,101.38,101.13,101.21,166777
2018/10/30,13:00:00,101.21,101.29,101.16,101.20,139032
2018/10/30,13:01:00,101.20,101.21,100.77,100.98,452757
2018/10/30,13:02:00,100.98,101.00,100.76,100.84,167247
2018/10/30,13:03:00,100.84,101.13,100.78,101.05,178603
2018/10/30,13:04:00,101.05,101.06,100.85,100.98,154592
2018/10/30,13:05:00,100.98,100.98,100.78,100.83,121625
2018/10/30,13:06:00,100.83,100.94,100.75,100.75,156058
2018/10/30,13:07:00,100.75,100.88,100.68,100.76,137697
2018/10/30,13:08:00,100.76,100.84,100.69,100.76,213366
2018/10/30,13:09:00,100.74,100.76,100.65,100.69,137171
2018/10/30,13:10:00,100.69,100.82,100.69,100.80,199543
2018/10/30,13:11:00,100.80,100.80,100.62,100.63,192360
2018/10/30,13:12:00,100.63,100.63,100.38,100.40,377060
2018/10/30,13:13:00,100.41,100.43,100.24,100.29,371792
2018/10/30,13:14:00,100.30,100.36,100.16,100.18,241966
2018/10/30,13:15:00,100.18,100.20,100.11,100.13,218848
2018/10/30,13:16:00,100.13,100.42,100.13,100.41,236552
2018/10/30,13:17:00,100.42,100.47,100.31,100.44,223242
2018/10/30,13:18:00,100.45,100.79,100.42,100.76,221583
2018/10/30,13:19:00,100.77,100.96,100.71,100.93,260920
2018/10/30,13:20:00,100.94,101.03,100.86,100.89,300021
2018/10/30,13:21:00,100.89,101.19,100.87,101.16,135879
2018/10/30,13:22:00,101.16,101.16,100.99,101.00,156478
2018/10/30,13:23:00,101.00,101.01,100.81,100.85,183968
2018/10/30,13:24:00,100.84,100.85,100.68,100.71,211148
2018/10/30,13:25:00,100.70,100.82,100.67,100.69,236934
2018/10/30,13:26:00,100.69,100.70,100.42,100.44,162698
2018/10/30,13:27:00,100.45,100.62,100.34,100.60,137894
2018/10/30,13:28:00,100.60,100.68,100.41,100.68,112357
2018/10/30,13:29:00,100.68,100.91,100.67,100.86,235220
2018/10/30,13:30:00,100.86,100.87,100.72,100.82,136869
2018/10/30,13:31:00,100.82,100.90,100.70,100.81,160791
2018/10/30,13:32:00,100.81,100.92,100.72,100.76,110028
2018/10/30,13:33:00,100.76,100.76,100.36,100.39,140154
2018/10/30,13:34:00,100.39,100.49,100.37,100.39,118510
2018/10/30,13:35:00,100.38,100.39,100.21,100.25,156975
2018/10/30,13:36:00,100.25,100.43,100.21,100.42,164066
2018/10/30,13:37:00,100.42,100.47,100.29,100.42,107033
2018/10/30,13:38:00,100.42,100.49,100.28,100.30,129175
2018/10/30,13:39:00,100.29,100.49,100.25,100.47,123314
2018/10/30,13:40:00,100.48,100.74,100.46,100.74,136584
2018/10/30,13:41:00,100.74,101.04,100.71,100.99,168001
2018/10/30,13:42:00,100.99,101.00,100.84,100.99,129631
2018/10/30,13:43:00,100.99,101.20,100.93,101.18,145826
2018/10/30,13:44:00,101.17,101.20,101.06,101.20,104146
2018/10/30,13:45:00,101.20,101.31,101.18,101.24,144835
2018/10/30,13:46:00,101.24,101.29,101.07,101.11,107960
2018/10/30,13:47:00,101.11,101.18,100.99,101.04,105242
2018/10/30,13:48:00,101.03,101.25,100.94,101.19,104527
2018/10/30,13:49:00,101.20,101.35,101.20,101.29,167554
2018/10/30,13:50:00,101.30,101.52,101.30,101.43,114420
2018/10/30,13:51:00,101.43,101.49,101.28,101.31,89743
2018/10/30,13:52:00,101.31,101.49,101.29,101.47,157115
2018/10/30,13:53:00,101.48,101.54,101.44,101.45,119596
2018/10/30,13:54:00,101.47,101.48,101.25,101.25,129919
2018/10/30,13:55:00,101.25,101.43,101.21,101.33,81123
2018/10/30,13:56:00,101.33,101.48,101.30,101.30,85903
2018/10/30,13:57:00,101.30,101.41,101.28,101.38,84165
2018/10/30,13:58:00,101.38,101.39,101.26,101.28,80871
2018/10/30,13:59:00,101.27,101.46,101.20,101.45,115039
2018/10/30,14:00:00,101.46,101.71,101.38,101.63,175455
2018/10/30,14:01:00,101.63,101.76,101.63,101.72,103282
2018/10/30,14:02:00,101.72,101.83,101.65,101.82,142888
2018/10/30,14:03:00,101.84,101.85,101.70,101.71,190396
2018/10/30,14:04:00,101.71,101.76,101.47,101.48,123753
2018/10/30,14:05:00,101.49,101.55,101.48,101.53,72622
2018/10/30,14:06:00,101.53,101.66,101.47,101.61,76683
2018/10/30,14:07:00,101.61,101.68,101.53,101.53,65568
2018/10/30,14:08:00,101.53,101.61,101.25,101.27,143615
2018/10/30,14:09:00,101.26,101.31,101.15,101.30,115158
2018/10/30,14:10:00,101.30,101.37,101.22,101.24,99423
2018/10/30,14:11:00,101.25,101.48,101.17,101.47,147465
2018/10/30,14:12:00,101.48,101.63,101.30,101.59,158864
2018/10/30,14:13:00,101.62,101.89,101.59,101.87,243871
2018/10/30,14:14:00,101.87,101.87,101.61,101.64,110124
2018/10/30,14:15:00,101.64,101.75,101.60,101.68,71559
2018/10/30,14:16:00,101.68,101.73,101.61,101.63,85444
2018/10/30,14:17:00,101.62,101.64,101.46,101.63,119368
2018/10/30,14:18:00,101.64,101.77,101.54,101.66,122294
2018/10/30,14:19:00,101.67,101.68,101.49,101.53,100262
2018/10/30,14:20:00,101.53,101.63,101.45,101.54,134203
2018/10/30,14:21:00,101.54,101.72,101.54,101.67,123909
2018/10/30,14:22:00,101.67,102.10,101.54,101.93,194412
2018/10/30,14:23:00,101.93,102.11,101.92,101.97,139358
2018/10/30,14:24:00,101.98,102.09,101.91,102.03,108647
2018/10/30,14:25:00,102.03,102.03,101.88,101.96,84761
2018/10/30,14:26:00,101.96,102.00,101.73,101.78,97623
2018/10/30,14:27:00,101.78,101.87,101.74,101.81,94841
2018/10/30,14:28:00,101.81,101.98,101.76,101.88,87339
2018/10/30,14:29:00,101.88,101.95,101.60,101.62,171843
2018/10/30,14:30:00,101.62,101.66,101.51,101.65,94730
2018/10/30,14:31:00,101.66,101.69,101.42,101.49,98372
2018/10/30,14:32:00,101.49,101.74,101.46,101.74,109266
2018/10/30,14:33:00,101.75,101.87,101.70,101.77,117119
2018/10/30,14:34:00,101.77,101.90,101.77,101.82,85343
2018/10/30,14:35:00,101.82,102.04,101.76,101.98,117665
2018/10/30,14:36:00,101.98,102.05,101.90,101.93,94495
2018/10/30,14:37:00,101.93,102.10,101.87,101.94,132768
2018/10/30,14:38:00,101.96,101.97,101.82,101.90,100658
2018/10/30,14:39:00,101.91,101.93,101.66,101.68,151046
2018/10/30,14:40:00,101.68,101.82,101.68,101.72,142098
2018/10/30,14:41:00,101.72,101.91,101.70,101.87,143225
2018/10/30,14:42:00,101.87,101.88,101.73,101.80,152276
2018/10/30,14:43:00,101.81,101.91,101.69,101.70,113887
2018/10/30,14:44:00,101.71,101.90,101.68,101.89,135674
2018/10/30,14:45:00,101.89,101.98,101.72,101.93,121991
2018/10/30,14:46:00,101.93,101.95,101.82,101.89,87642
2018/10/30,14:47:00,101.89,101.89,101.74,101.79,75213
2018/10/30,14:48:00,101.79,101.88,101.72,101.88,113491
2018/10/30,14:49:00,101.88,101.89,101.77,101.80,100424
2018/10/30,14:50:00,101.80,101.96,101.78,101.92,107774
2018/10/30,14:51:00,101.93,102.33,101.89,102.31,269452
2018/10/30,14:52:00,102.31,102.33,102.19,102.31,115081
2018/10/30,14:53:00,102.31,102.56,102.31,102.48,211426
2018/10/30,14:54:00,102.47,102.67,102.45,102.61,148263
2018/10/30,14:55:00,102.60,102.62,102.46,102.62,151601
2018/10/30,14:56:00,102.62,102.68,102.59,102.60,111270
2018/10/30,14:57:00,102.59,102.70,102.58,102.68,73653
2018/10/30,14:58:00,102.68,102.91,102.68,102.88,137146
2018/10/30,14:59:00,102.88,102.97,102.77,102.92,120245
2018/10/30,15:00:00,102.92,102.98,102.78,102.82,118786
2018/10/30,15:01:00,102.82,102.92,102.81,102.86,166955
2018/10/30,15:02:00,102.86,102.95,102.70,102.77,154640
2018/10/30,15:03:00,102.77,102.80,102.55,102.66,136308
2018/10/30,15:04:00,102.66,102.68,102.60,102.61,87838
2018/10/30,15:05:00,102.62,102.97,102.62,102.88,296344
2018/10/30,15:06:00,102.88,103.05,102.87,103.00,213895
2018/10/30,15:07:00,103.00,103.25,102.96,103.02,169449
2018/10/30,15:08:00,103.02,103.22,102.88,103.19,136565
2018/10/30,15:09:00,103.19,103.27,103.07,103.19,102311
2018/10/30,15:10:00,103.18,103.39,103.09,103.37,234010
2018/10/30,15:11:00,103.35,103.65,103.34,103.54,228281
2018/10/30,15:12:00,103.54,103.71,103.46,103.67,235055
2018/10/30,15:13:00,103.67,103.76,103.58,103.75,140786
2018/10/30,15:14:00,103.76,103.85,103.68,103.78,228666
2018/10/30,15:15:00,103.77,103.77,103.49,103.65,264538
2018/10/30,15:16:00,103.65,103.77,103.54,103.75,266130
2018/10/30,15:17:00,103.75,103.79,103.67,103.77,179020
2018/10/30,15:18:00,103.77,103.78,103.27,103.35,172498
2018/10/30,15:19:00,103.36,103.49,103.34,103.49,99415
2018/10/30,15:20:00,103.49,103.60,103.40,103.48,108997
2018/10/30,15:21:00,103.48,103.52,103.30,103.45,198947
2018/10/30,15:22:00,103.45,103.48,103.30,103.37,106847
2018/10/30,15:23:00,103.37,103.42,103.25,103.27,118441
2018/10/30,15:24:00,103.27,103.31,103.16,103.19,110145
2018/10/30,15:25:00,103.19,103.32,103.12,103.31,122951
2018/10/30,15:26:00,103.31,103.49,103.25,103.48,157516
2018/10/30,15:27:00,103.48,103.64,103.44,103.44,121547
2018/10/30,15:28:00,103.44,103.82,103.44,103.80,233541
2018/10/30,15:29:00,103.80,103.92,103.72,103.76,215158
2018/10/30,15:30:00,103.76,103.87,103.62,103.71,148803
2018/10/30,15:31:00,103.72,103.87,103.66,103.67,147337
2018/10/30,15:32:00,103.68,103.80,103.54,103.78,217718
2018/10/30,15:33:00,103.78,103.85,103.60,103.69,171264
2018/10/30,15:34:00,103.69,103.74,103.61,103.69,119151
2018/10/30,15:35:00,103.70,103.92,103.68,103.89,158658
2018/10/30,15:36:00,103.89,103.95,103.72,103.78,163318
2018/10/30,15:37:00,103.80,103.83,103.69,103.80,132140
2018/10/30,15:38:00,103.80,103.85,103.60,103.60,200190
2018/10/30,15:39:00,103.60,103.69,103.53,103.57,113867
2018/10/30,15:40:00,103.57,103.62,103.32,103.33,163235
2018/10/30,15:41:00,103.33,103.50,103.33,103.47,131312
2018/10/30,15:42:00,103.47,103.53,103.40,103.46,103053
2018/10/30,15:43:00,103.47,103.58,103.45,103.50,150375
2018/10/30,15:44:00,103.50,103.56,103.31,103.37,117491
2018/10/30,15:45:00,103.37,103.48,103.28,103.47,119378
2018/10/30,15:46:00,103.46,103.46,103.16,103.23,190059
2018/10/30,15:47:00,103.23,103.31,103.22,103.28,131752
2018/10/30,15:48:00,103.28,103.33,103.22,103.28,171350
2018/10/30,15:49:00,103.29,103.32,103.20,103.27,171988
2018/10/30,15:50:00,103.26,103.49,103.26,103.42,171485
2018/10/30,15:51:00,103.42,103.72,103.42,103.67,263355
2018/10/30,15:52:00,103.66,104.02,103.56,103.67,218983
2018/10/30,15:53:00,103.67,103.68,103.61,103.66,160134
2018/10/30,15:54:00,103.66,103.80,103.62,103.79,287104
2018/10/30,15:55:00,103.80,103.82,103.71,103.73,162433
2018/10/30,15:56:00,103.73,103.73,103.50,103.64,328089
2018/10/30,15:57:00,103.64,103.78,103.58,103.65,363772
2018/10/30,15:58:00,103.63,103.88,103.63,103.83,382132
2018/10/30,15:59:00,103.83,103.96,103.80,103.91,344011
2018/10/30,16:00:00,103.88,103.90,103.67,103.73,822036
2018/10/31,09:31:00,105.44,106.23,105.39,105.97,1276094
2018/10/31,09:32:00,105.97,106.19,105.80,106.01,414524
2018/10/31,09:33:00,106.02,106.15,105.92,106.14,245775
2018/10/31,09:34:00,106.14,106.30,106.00,106.19,282736
2018/10/31,09:35:00,106.17,106.40,106.14,106.39,244011
2018/10/31,09:36:00,106.39,106.62,106.39,106.51,377194
2018/10/31,09:37:00,106.51,106.69,106.44,106.69,384457
2018/10/31,09:38:00,106.69,107.08,106.67,106.90,577604
2018/10/31,09:39:00,106.90,107.03,106.78,106.94,227175
2018/10/31,09:40:00,106.94,106.96,106.61,106.64,240233
2018/10/31,09:41:00,106.64,106.80,106.47,106.62,270231
2018/10/31,09:42:00,106.62,106.76,106.58,106.76,177149
2018/10/31,09:43:00,106.77,106.87,106.63,106.85,190125
2018/10/31,09:44:00,106.84,106.95,106.78,106.86,213012
2018/10/31,09:45:00,106.86,107.05,106.86,107.00,299418
2018/10/31,09:46:00,107.00,107.14,106.96,107.08,245874
2018/10/31,09:47:00,107.08,107.21,107.02,107.14,177762
2018/10/31,09:48:00,107.14,107.28,107.04,107.21,289927
2018/10/31,09:49:00,107.21,107.35,107.00,107.03,198333
2018/10/31,09:50:00,107.02,107.24,107.01,107.13,114199
2018/10/31,09:51:00,107.13,107.20,107.01,107.06,128524
2018/10/31,09:52:00,107.06,107.15,106.99,107.06,187376
2018/10/31,09:53:00,107.06,107.07,106.96,107.00,278705
2018/10/31,09:54:00,107.00,107.10,106.86,106.89,136278
2018/10/31,09:55:00,106.89,107.09,106.88,107.06,202535
2018/10/31,09:56:00,107.05,107.17,107.04,107.06,135695
2018/10/31,09:57:00,107.06,107.12,106.88,106.89,219965
2018/10/31,09:58:00,106.89,106.93,106.79,106.90,131466
2018/10/31,09:59:00,106.90,107.10,106.90,107.01,107998
2018/10/31,10:00:00,107.02,107.12,106.91,106.93,116405
2018/10/31,10:01:00,106.93,107.05,106.79,106.82,209152
2018/10/31,10:02:00,106.82,107.13,106.82,107.09,116401
2018/10/31,10:03:00,107.09,107.31,107.08,107.23,189606
2018/10/31,10:04:00,107.23,107.36,107.15,107.29,220939
2018/10/31,10:05:00,107.29,107.42,107.29,107.31,241961
2018/10/31,10:06:00,107.31,107.36,107.15,107.22,125740
2018/10/31,10:07:00,107.21,107.33,107.15,107.20,82976
2018/10/31,10:08:00,107.19,107.32,107.18,107.31,104615
2018/10/31,10:09:00,107.31,107.44,107.15,107.44,163114
2018/10/31,10:10:00,107.44,107.44,107.29,107.43,139479
2018/10/31,10:11:00,107.43,107.55,107.40,107.42,233979
2018/10/31,10:12:00,107.42,107.61,107.38,107.61,138822
2018/10/31,10:13:00,107.61,107.63,107.33,107.36,155034
2018/10/31,10:14:00,107.37,107.55,107.34,107.42,200698
2018/10/31,10:15:00,107.42,107.54,107.37,107.40,121725
2018/10/31,10:16:00,107.40,107.50,107.39,107.45,91197
2018/10/31,10:17:00,107.44,107.61,107.42,107.54,193566
2018/10/31,10:18:00,107.54,107.63,107.51,107.60,145784
2018/10/31,10:19:00,107.60,107.65,107.50,107.63,115080
2018/10/31,10:20:00,107.64,107.73,107.62,107.73,212271
2018/10/31,10:21:00,107.73,107.76,107.68,107.70,142728
2018/10/31,10:22:00,107.70,107.74,107.63,107.73,89018
2018/10/31,10:23:00,107.72,107.77,107.66,107.71,187500
2018/10/31,10:24:00,107.71,107.76,107.65,107.68,133049
2018/10/31,10:25:00,107.68,107.91,107.67,107.83,194426
2018/10/31,10:26:00,107.83,107.89,107.80,107.86,154714
2018/10/31,10:27:00,107.85,107.92,107.81,107.86,113186
2018/10/31,10:28:00,107.86,107.93,107.85,107.90,108580
2018/10/31,10:29:00,107.90,107.91,107.74,107.78,129030
2018/10/31,10:30:00,107.78,107.84,107.71,107.74,125650
2018/10/31,10:31:00,107.75,107.87,107.75,107.85,85540
2018/10/31,10:32:00,107.84,107.93,107.78,107.82,108872
2018/10/31,10:33:00,107.83,107.89,107.75,107.83,121254
2018/10/31,10:34:00,107.83,107.95,107.81,107.87,90851
2018/10/31,10:35:00,107.88,108.05,107.88,107.93,218707
2018/10/31,10:36:00,107.93,108.11,107.91,108.04,118619
2018/10/31,10:37:00,108.04,108.10,107.92,107.95,110639
2018/10/31,10:38:00,107.95,107.96,107.88,107.93,102261
2018/10/31,10:39:00,107.89,107.97,107.83,107.97,109184
2018/10/31,10:40:00,107.97,108.00,107.87,107.88,90662
2018/10/31,10:41:00,107.88,107.93,107.83,107.87,126037
2018/10/31,10:42:00,107.87,107.91,107.83,107.89,73153
2018/10/31,10:43:00,107.89,107.94,107.86,107.89,59011
2018/10/31,10:44:00,107.89,107.93,107.78,107.80,135709
2018/10/31,10:45:00,107.79,107.82,107.72,107.75,154192
2018/10/31,10:46:00,107.75,107.88,107.75,107.76,84578
2018/10/31,10:47:00,107.75,107.76,107.61,107.63,119116
2018/10/31,10:48:00,107.63,107.67,107.43,107.46,162088
2018/10/31,10:49:00,107.46,107.48,107.16,107.19,256588
2018/10/31,10:50:00,107.19,107.26,107.05,107.20,241380
2018/10/31,10:51:00,107.23,107.41,107.22,107.39,112295
2018/10/31,10:52:00,107.39,107.39,107.19,107.24,88122
2018/10/31,10:53:00,107.24,107.37,107.19,107.30,111435
2018/10/31,10:54:00,107.30,107.40,107.28,107.36,68850
2018/10/31,10:55:00,107.36,107.40,107.32,107.34,53140
2018/10/31,10:56:00,107.34,107.43,107.34,107.40,68318
2018/10/31,10:57:00,107.40,107.44,107.30,107.37,58220
2018/10/31,10:58:00,107.38,107.47,107.35,107.35,68819
2018/10/31,10:59:00,107.35,107.41,107.15,107.27,110757
2018/10/31,11:00:00,107.27,107.27,107.11,107.15,81244
2018/10/31,11:01:00,107.15,107.36,107.15,107.30,62222
2018/10/31,11:02:00,107.29,107.43,107.24,107.36,152473
2018/10/31,11:03:00,107.37,107.41,107.17,107.20,182392
2018/10/31,11:04:00,107.20,107.27,107.04,107.08,137349
2018/10/31,11:05:00,107.07,107.08,106.76,106.79,199922
2018/10/31,11:06:00,106.79,106.87,106.70,106.75,250380
2018/10/31,11:07:00,106.75,106.85,106.68,106.82,137108
2018/10/31,11:08:00,106.82,106.93,106.78,106.92,62306
2018/10/31,11:09:00,106.94,107.03,106.92,107.02,70551
2018/10/31,11:10:00,107.02,107.11,106.99,107.04,89980
2018/10/31,11:11:00,107.04,107.18,107.04,107.18,86024
2018/10/31,11:12:00,107.18,107.25,107.13,107.17,85951
2018/10/31,11:13:00,107.17,107.17,107.04,107.10,89532
2018/10/31,11:14:00,107.10,107.10,106.94,106.98,88380
2018/10/31,11:15:00,106.99,107.20,106.97,107.05,109162
2018/10/31,11:16:00,107.04,107.07,106.97,107.06,121700
2018/10/31,11:17:00,107.06,107.19,107.05,107.16,82549
2018/10/31,11:18:00,107.16,107.16,107.04,107.07,86963
2018/10/31,11:19:00,107.07,107.07,106.98,107.04,45759
2018/10/31,11:20:00,107.04,107.13,107.00,107.05,69525
2018/10/31,11:21:00,107.05,107.25,107.05,107.22,80304
2018/10/31,11:22:00,107.23,107.25,107.15,107.17,58850
2018/10/31,11:23:00,107.17,107.49,107.16,107.46,117222
2018/10/31,11:24:00,107.46,107.52,107.39,107.47,97026
2018/10/31,11:25:00,107.47,107.67,107.45,107.64,124532
2018/10/31,11:26:00,107.64,107.70,107.57,107.69,114031
2018/10/31,11:27:00,107.69,107.77,107.69,107.73,108970
2018/10/31,11:28:00,107.73,107.74,107.67,107.70,134065
2018/10/31,11:29:00,107.70,107.85,107.70,107.77,79738
2018/10/31,11:30:00,107.76,107.87,107.67,107.69,87707
2018/10/31,11:31:00,107.69,107.75,107.66,107.68,72371
2018/10/31,11:32:00,107.68,107.73,107.65,107.68,47552
2018/10/31,11:33:00,107.67,107.67,107.46,107.52,95942
2018/10/31,11:34:00,107.52,107.55,107.41,107.44,73550
2018/10/31,11:35:00,107.44,107.44,107.17,107.20,117130
2018/10/31,11:36:00,107.20,107.31,107.19,107.30,59107
2018/10/31,11:37:00,107.31,107.31,107.03,107.05,52532
2018/10/31,11:38:00,107.05,107.15,107.05,107.14,49631
2018/10/31,11:39:00,107.14,107.24,107.07,107.18,43756
2018/10/31,11:40:00,107.18,107.31,107.18,107.26,42056
2018/10/31,11:41:00,107.26,107.35,106.98,107.00,73508
2018/10/31,11:42:00,107.01,107.10,106.93,106.93,67026
2018/10/31,11:43:00,106.93,107.02,106.87,106.96,67427
2018/10/31,11:44:00,106.97,106.99,106.83,106.89,91178
2018/10/31,11:45:00,106.89,106.90,106.70,106.71,101935
2018/10/31,11:46:00,106.71,106.87,106.70,106.82,83479
2018/10/31,11:47:00,106.82,106.94,106.82,106.90,90977
2018/10/31,11:48:00,106.90,106.92,106.80,106.90,78342
2018/10/31,11:49:00,106.90,106.98,106.77,106.77,63030
2018/10/31,11:50:00,106.76,106.81,106.56,106.61,79907
2018/10/31,11:51:00,106.62,106.83,106.61,106.77,73090
2018/10/31,11:52:00,106.78,106.79,106.64,106.69,54735
2018/10/31,11:53:00,106.71,106.80,106.69,106.71,128485
2018/10/31,11:54:00,106.71,106.84,106.68,106.76,50434
2018/10/31,11:55:00,106.76,106.86,106.66,106.66,37403
2018/10/31,11:56:00,106.66,106.73,106.46,106.53,115195
2018/10/31,11:57:00,106.53,106.65,106.42,106.53,116923
2018/10/31,11:58:00,106.53,106.62,106.51,106.58,38401
2018/10/31,11:59:00,106.58,106.76,106.57,106.69,47705
2018/10/31,12:00:00,106.70,106.90,106.68,106.80,90008
2018/10/31,12:01:00,106.80,106.94,106.72,106.78,79119
2018/10/31,12:02:00,106.78,106.97,106.73,106.75,62517
2018/10/31,12:03:00,106.75,106.79,106.50,106.53,81630
2018/10/31,12:04:00,106.53,106.63,106.45,106.52,59471
2018/10/31,12:05:00,106.52,106.53,106.35,106.41,73555
2018/10/31,12:06:00,106.42,106.48,106.30,106.34,67519
2018/10/31,12:07:00,106.34,106.51,106.34,106.45,56293
2018/10/31,12:08:00,106.45,106.57,106.42,106.42,46193
2018/10/31,12:09:00,106.42,106.57,106.33,106.57,54697
2018/10/31,12:10:00,106.57,106.68,106.54,106.61,53417
2018/10/31,12:11:00,106.60,106.68,106.59,106.67,53136
2018/10/31,12:12:00,106.67,106.71,106.58,106.70,39503
2018/10/31,12:13:00,106.70,106.81,106.67,106.78,80160
2018/10/31,12:14:00,106.78,106.94,106.74,106.94,74849
2018/10/31,12:15:00,106.94,107.01,106.83,106.98,90930
2018/10/31,12:16:00,106.98,107.00,106.91,106.93,56689
2018/10/31,12:17:00,106.92,106.97,106.88,106.89,57112
2018/10/31,12:18:00,106.89,107.12,106.89,107.11,68477
2018/10/31,12:19:00,107.11,107.15,106.93,107.04,89948
2018/10/31,12:20:00,107.05,107.31,107.05,107.22,113565
2018/10/31,12:21:00,107.23,107.24,107.09,107.10,76654
2018/10/31,12:22:00,107.12,107.18,107.06,107.16,50512
2018/10/31,12:23:00,107.16,107.37,107.15,107.35,68273
2018/10/31,12:24:00,107.35,107.43,107.31,107.36,74681
2018/10/31,12:25:00,107.35,107.47,107.33,107.46,79395
2018/10/31,12:26:00,107.45,107.48,107.40,107.40,67402
2018/10/31,12:27:00,107.40,107.47,107.34,107.46,62008
2018/10/31,12:28:00,107.46,107.57,107.45,107.56,110771
2018/10/31,12:29:00,107.55,107.55,107.42,107.45,45360
2018/10/31,12:30:00,107.44,107.44,107.31,107.32,78840
2018/10/31,12:31:00,107.35,107.43,107.29,107.31,63267
2018/10/31,12:32:00,107.32,107.40,107.28,107.40,57786
2018/10/31,12:33:00,107.40,107.55,107.34,107.45,84033
2018/10/31,12:34:00,107.45,107.46,107.35,107.45,85781
2018/10/31,12:35:00,107.44,107.53,107.36,107.43,75283
2018/10/31,12:36:00,107.43,107.54,107.42,107.51,60559
2018/10/31,12:37:00,107.51,107.58,107.48,107.53,50173
2018/10/31,12:38:00,107.53,107.56,107.49,107.52,33244
2018/10/31,12:39:00,107.52,107.60,107.48,107.53,52882
2018/10/31,12:40:00,107.52,107.57,107.49,107.52,70491
2018/10/31,12:41:00,107.52,107.56,107.34,107.36,64480
2018/10/31,12:42:00,107.36,107.38,107.32,107.38,46279
2018/10/31,12:43:00,107.38,107.46,107.38,107.44,53738
2018/10/31,12:44:00,107.43,107.67,107.39,107.60,131620
2018/10/31,12:45:00,107.60,107.65,107.56,107.64,58110
2018/10/31,12:46:00,107.64,107.66,107.54,107.64,41388
2018/10/31,12:47:00,107.64,107.68,107.61,107.66,59448
2018/10/31,12:48:00,107.66,107.72,107.62,107.62,59086
2018/10/31,12:49:00,107.62,107.66,107.56,107.59,44056
2018/10/31,12:50:00,107.58,107.64,107.55,107.63,45381
2018/10/31,12:51:00,107.64,107.65,107.56,107.65,60949
2018/10/31,12:52:00,107.65,107.73,107.64,107.68,52159
2018/10/31,12:53:00,107.69,107.71,107.61,107.64,64617
2018/10/31,12:54:00,107.64,107.68,107.61,107.65,66306
2018/10/31,12:55:00,107.65,107.65,107.54,107.58,61600
2018/10/31,12:56:00,107.58,107.64,107.53,107.64,74948
2018/10/31,12:57:00,107.64,107.72,107.62,107.70,89570
2018/10/31,12:58:00,107.70,107.75,107.65,107.66,63249
2018/10/31,12:59:00,107.66,107.66,107.54,107.56,44437
2018/10/31,13:00:00,107.57,107.57,107.44,107.46,54278
2018/10/31,13:01:00,107.47,107.55,107.46,107.49,49337
2018/10/31,13:02:00,107.49,107.59,107.49,107.54,27225
2018/10/31,13:03:00,107.54,107.61,107.52,107.61,30031
2018/10/31,13:04:00,107.61,107.61,107.51,107.54,34016
2018/10/31,13:05:00,107.54,107.61,107.52,107.57,33793
2018/10/31,13:06:00,107.57,107.63,107.56,107.62,33376
2018/10/31,13:07:00,107.62,107.67,107.59,107.65,33168
2018/10/31,13:08:00,107.66,107.70,107.59,107.64,38153
2018/10/31,13:09:00,107.64,107.70,107.63,107.68,33646
2018/10/31,13:10:00,107.68,107.70,107.64,107.68,31663
2018/10/31,13:11:00,107.68,107.87,107.65,107.80,96378
2018/10/31,13:12:00,107.80,107.84,107.77,107.84,52328
2018/10/31,13:13:00,107.83,107.88,107.79,107.87,56809
2018/10/31,13:14:00,107.88,107.89,107.77,107.77,58792
2018/10/31,13:15:00,107.77,107.79,107.75,107.79,35702
2018/10/31,13:16:00,107.79,107.90,107.78,107.88,49165
2018/10/31,13:17:00,107.88,107.89,107.82,107.83,30667
2018/10/31,13:18:00,107.83,107.89,107.78,107.89,70150
2018/10/31,13:19:00,107.89,107.91,107.87,107.90,34520
2018/10/31,13:20:00,107.89,107.89,107.80,107.89,30850
2018/10/31,13:21:00,107.89,108.14,107.88,108.02,206854
2018/10/31,13:22:00,108.02,108.09,107.99,108.04,49122
2018/10/31,13:23:00,108.04,108.05,107.91,107.92,47500
2018/10/31,13:24:00,107.93,107.98,107.89,107.89,36302
2018/10/31,13:25:00,107.89,107.89,107.77,107.77,77570
2018/10/31,13:26:00,107.77,107.80,107.59,107.65,91216
2018/10/31,13:27:00,107.66,107.66,107.56,107.61,38276
2018/10/31,13:28:00,107.61,107.78,107.61,107.75,127153
2018/10/31,13:29:00,107.74,107.78,107.70,107.70,36913
2018/10/31,13:30:00,107.71,107.75,107.64,107.69,44588
2018/10/31,13:31:00,107.69,107.71,107.64,107.68,50804
2018/10/31,13:32:00,107.68,107.70,107.62,107.66,33847
2018/10/31,13:33:00,107.67,107.70,107.56,107.56,65085
2018/10/31,13:34:00,107.56,107.66,107.56,107.65,29866
2018/10/31,13:35:00,107.65,107.69,107.61,107.65,49858
2018/10/31,13:36:00,107.65,107.66,107.53,107.60,45829
2018/10/31,13:37:00,107.60,107.62,107.43,107.46,59310
2018/10/31,13:38:00,107.46,107.51,107.43,107.51,62189
2018/10/31,13:39:00,107.51,107.53,107.47,107.47,33026
2018/10/31,13:40:00,107.48,107.50,107.45,107.47,65241
2018/10/31,13:41:00,107.45,107.49,107.39,107.49,42935
2018/10/31,13:42:00,107.49,107.60,107.46,107.57,84568
2018/10/31,13:43:00,107.57,107.64,107.56,107.60,32032
2018/10/31,13:44:00,107.60,107.70,107.57,107.70,46011
2018/10/31,13:45:00,107.70,107.78,107.67,107.78,46743
2018/10/31,13:46:00,107.78,107.95,107.77,107.89,96658
2018/10/31,13:47:00,107.88,107.88,107.74,107.74,42884
2018/10/31,13:48:00,107.75,107.78,107.71,107.72,86474
2018/10/31,13:49:00,107.72,107.80,107.72,107.80,66072
2018/10/31,13:50:00,107.80,107.82,107.69,107.74,57824
2018/10/31,13:51:00,107.74,107.74,107.59,107.62,56789
2018/10/31,13:52:00,107.63,107.69,107.60,107.67,51380
2018/10/31,13:53:00,107.67,107.80,107.66,107.72,52052
2018/10/31,13:54:00,107.73,107.73,107.62,107.63,43291
2018/10/31,13:55:00,107.63,107.66,107.60,107.64,32280
2018/10/31,13:56:00,107.64,107.72,107.62,107.64,57202
2018/10/31,13:57:00,107.63,107.69,107.56,107.60,68151
2018/10/31,13:58:00,107.59,107.65,107.58,107.59,36115
2018/10/31,13:59:00,107.59,107.61,107.54,107.56,44389
2018/10/31,14:00:00,107.56,107.58,107.52,107.57,28763
2018/10/31,14:01:00,107.57,107.59,107.41,107.44,75690
2018/10/31,14:02:00,107.43,107.47,107.37,107.40,42770
2018/10/31,14:03:00,107.40,107.46,107.33,107.43,62192
2018/10/31,14:04:00,107.44,107.68,107.44,107.63,84904
2018/10/31,14:05:00,107.63,107.69,107.61,107.64,64183
2018/10/31,14:06:00,107.63,107.74,107.63,107.72,60695
2018/10/31,14:07:00,107.72,107.79,107.61,107.61,99515
2018/10/31,14:08:00,107.61,107.64,107.56,107.59,47282
2018/10/31,14:09:00,107.59,107.65,107.55,107.61,54721
2018/10/31,14:10:00,107.61,107.72,107.58,107.70,48071
2018/10/31,14:11:00,107.70,107.75,107.62,107.63,63662
2018/10/31,14:12:00,107.64,107.79,107.63,107.75,45562
2018/10/31,14:13:00,107.73,107.82,107.73,107.82,53130
2018/10/31,14:14:00,107.81,107.81,107.68,107.69,74757
2018/10/31,14:15:00,107.69,107.74,107.69,107.71,45756
2018/10/31,14:16:00,107.71,107.71,107.64,107.69,40845
2018/10/31,14:17:00,107.69,107.73,107.68,107.71,33681
2018/10/31,14:18:00,107.71,107.89,107.71,107.87,128396
2018/10/31,14:19:00,107.86,107.89,107.83,107.83,52926
2018/10/31,14:20:00,107.83,107.85,107.76,107.81,47367
2018/10/31,14:21:00,107.81,107.87,107.79,107.84,47123
2018/10/31,14:22:00,107.84,107.85,107.69,107.71,79667
2018/10/31,14:23:00,107.71,107.73,107.66,107.69,47377
2018/10/31,14:24:00,107.69,107.73,107.66,107.71,28600
2018/10/31,14:25:00,107.70,107.75,107.69,107.73,34404
2018/10/31,14:26:00,107.72,107.72,107.64,107.67,40365
2018/10/31,14:27:00,107.67,107.70,107.59,107.60,29156
2018/10/31,14:28:00,107.60,107.65,107.56,107.63,33952
2018/10/31,14:29:00,107.63,107.69,107.60,107.67,34385
2018/10/31,14:30:00,107.66,107.79,107.66,107.74,33275
2018/10/31,14:31:00,107.74,107.77,107.63,107.73,39142
2018/10/31,14:32:00,107.72,107.77,107.65,107.73,34755
2018/10/31,14:33:00,107.73,107.75,107.66,107.70,38103
2018/10/31,14:34:00,107.69,107.77,107.69,107.71,35902
2018/10/31,14:35:00,107.71,107.73,107.52,107.54,66377
2018/10/31,14:36:00,107.54,107.55,107.40,107.44,62328
2018/10/31,14:37:00,107.44,107.56,107.44,107.51,41914
2018/10/31,14:38:00,107.51,107.51,107.40,107.46,48552
2018/10/31,14:39:00,107.46,107.49,107.34,107.38,96797
2018/10/31,14:40:00,107.39,107.48,107.39,107.40,71632
2018/10/31,14:41:00,107.40,107.58,107.40,107.56,64440
2018/10/31,14:42:00,107.57,107.76,107.57,107.69,102448
2018/10/31,14:43:00,107.70,107.72,107.63,107.63,44010
2018/10/31,14:44:00,107.63,107.63,107.53,107.59,52971
2018/10/31,14:45:00,107.59,107.64,107.51,107.59,64889
2018/10/31,14:46:00,107.59,107.65,107.48,107.54,64774
2018/10/31,14:47:00,107.55,107.68,107.53,107.60,76682
2018/10/31,14:48:00,107.60,107.61,107.51,107.54,45721
2018/10/31,14:49:00,107.54,107.62,107.49,107.60,69352
2018/10/31,14:50:00,107.61,107.61,107.51,107.56,50612
2018/10/31,14:51:00,107.55,107.58,107.45,107.55,75311
2018/10/31,14:52:00,107.54,107.66,107.53,107.66,81992
2018/10/31,14:53:00,107.66,107.70,107.63,107.66,63268
2018/10/31,14:54:00,107.65,107.65,107.59,107.61,46129
2018/10/31,14:55:00,107.61,107.73,107.59,107.67,62271
2018/10/31,14:56:00,107.67,107.69,107.61,107.65,68094
2018/10/31,14:57:00,107.65,107.78,107.65,107.68,93259
2018/10/31,14:58:00,107.68,107.77,107.68,107.72,50291
2018/10/31,14:59:00,107.72,107.80,107.69,107.78,51811
2018/10/31,15:00:00,107.78,107.84,107.75,107.82,85268
2018/10/31,15:01:00,107.82,107.83,107.73,107.82,63645
2018/10/31,15:02:00,107.82,107.90,107.81,107.85,107787
2018/10/31,15:03:00,107.85,107.93,107.85,107.91,78871
2018/10/31,15:04:00,107.92,107.99,107.90,107.95,94325
2018/10/31,15:05:00,107.95,107.98,107.88,107.94,71755
2018/10/31,15:06:00,107.95,107.99,107.88,107.99,86156
2018/10/31,15:07:00,108.00,108.01,107.91,107.99,120387
2018/10/31,15:08:00,107.99,108.01,107.96,107.98,80869
2018/10/31,15:09:00,107.98,108.01,107.94,107.95,58321
2018/10/31,15:10:00,107.96,107.97,107.70,107.71,149099
2018/10/31,15:11:00,107.71,107.74,107.60,107.67,79204
2018/10/31,15:12:00,107.68,107.75,107.66,107.74,62031
2018/10/31,15:13:00,107.74,107.81,107.73,107.79,54133
2018/10/31,15:14:00,107.79,107.90,107.79,107.88,44330
2018/10/31,15:15:00,107.88,107.92,107.81,107.89,113639
2018/10/31,15:16:00,107.90,107.95,107.69,107.77,131363
2018/10/31,15:17:00,107.77,107.90,107.77,107.82,48318
2018/10/31,15:18:00,107.82,107.90,107.78,107.85,71271
2018/10/31,15:19:00,107.85,107.85,107.78,107.83,91300
2018/10/31,15:20:00,107.82,107.82,107.70,107.74,68882
2018/10/31,15:21:00,107.74,107.82,107.73,107.80,57012
2018/10/31,15:22:00,107.80,107.85,107.51,107.56,179401
2018/10/31,15:23:00,107.56,107.57,107.43,107.49,92624
2018/10/31,15:24:00,107.49,107.60,107.40,107.56,87217
2018/10/31,15:25:00,107.56,107.65,107.50,107.64,104035
2018/10/31,15:26:00,107.64,107.64,107.55,107.56,64947
2018/10/31,15:27:00,107.56,107.58,107.38,107.39,119439
2018/10/31,15:28:00,107.40,107.51,107.33,107.50,106481
2018/10/31,15:29:00,107.50,107.55,107.38,107.41,80624
2018/10/31,15:30:00,107.41,107.52,107.40,107.48,121787
2018/10/31,15:31:00,107.47,107.58,107.42,107.52,122230
2018/10/31,15:32:00,107.52,107.62,107.47,107.56,199763
2018/10/31,15:33:00,107.56,107.59,107.47,107.54,111096
2018/10/31,15:34:00,107.52,107.56,107.47,107.47,94644
2018/10/31,15:35:00,107.47,107.50,107.36,107.47,109512
2018/10/31,15:36:00,107.47,107.53,107.37,107.44,129392
2018/10/31,15:37:00,107.44,107.56,107.38,107.53,152259
2018/10/31,15:38:00,107.53,107.56,107.45,107.51,107246
2018/10/31,15:39:00,107.51,107.52,107.30,107.30,99485
2018/10/31,15:40:00,107.31,107.39,107.18,107.19,130199
2018/10/31,15:41:00,107.20,107.48,107.19,107.43,123646
2018/10/31,15:42:00,107.43,107.51,107.35,107.37,121819
2018/10/31,15:43:00,107.37,107.44,107.21,107.22,118562
2018/10/31,15:44:00,107.22,107.31,107.09,107.10,137465
2018/10/31,15:45:00,107.10,107.19,107.07,107.18,123414
2018/10/31,15:46:00,107.18,107.34,107.08,107.10,200531
2018/10/31,15:47:00,107.10,107.10,106.97,107.05,166990
2018/10/31,15:48:00,107.04,107.18,107.04,107.08,137687
2018/10/31,15:49:00,107.08,107.09,106.95,106.99,146396
2018/10/31,15:50:00,106.99,107.13,106.96,107.12,139241
2018/10/31,15:51:00,107.12,107.21,107.09,107.12,257178
2018/10/31,15:52:00,107.12,107.22,107.04,107.06,240084
2018/10/31,15:53:00,107.05,107.21,107.05,107.19,143484
2018/10/31,15:54:00,107.18,107.18,106.96,107.01,203502
2018/10/31,15:55:00,107.01,107.09,106.92,107.08,178358
2018/10/31,15:56:00,107.07,107.07,106.84,107.01,396246
2018/10/31,15:57:00,107.01,107.02,106.86,106.91,380725
2018/10/31,15:58:00,106.89,107.04,106.88,106.97,350364
2018/10/31,15:59:00,106.97,107.02,106.88,106.94,442021
2018/10/31,16:00:00,106.88,106.96,106.75,106.81,1357694
2018/11/01,09:31:00,107.05,107.19,106.62,107.09,187756
2018/11/01,09:32:00,107.10,107.32,107.03,107.10,127463
2018/11/01,09:33:00,107.10,107.10,106.82,106.97,107008
2018/11/01,09:34:00,107.00,107.04,106.90,106.99,112401
2018/11/01,09:35:00,106.98,107.00,106.84,106.84,152381
2018/11/01,09:36:00,106.84,107.07,106.82,107.00,82572
2018/11/01,09:37:00,107.00,107.05,106.90,107.00,83826
2018/11/01,09:38:00,106.99,107.17,106.94,107.10,88877
2018/11/01,09:39:00,107.10,107.10,106.99,107.07,85047
2018/11/01,09:40:00,107.07,107.15,107.02,107.13,83844
2018/11/01,09:41:00,107.13,107.17,107.02,107.05,168977
2018/11/01,09:42:00,107.05,107.13,107.03,107.05,156583
2018/11/01,09:43:00,107.06,107.11,107.02,107.06,132068
2018/11/01,09:44:00,107.08,107.08,106.76,106.80,140104
2018/11/01,09:45:00,106.80,106.88,106.76,106.88,86615
2018/11/01,09:46:00,106.87,106.91,106.71,106.82,166582
2018/11/01,09:47:00,106.83,106.83,106.41,106.44,226361
2018/11/01,09:48:00,106.44,106.51,106.22,106.28,115643
2018/11/01,09:49:00,106.27,106.28,106.11,106.14,112505
2018/11/01,09:50:00,106.14,106.17,105.94,106.08,209023
2018/11/01,09:51:00,106.08,106.11,105.85,106.04,139661
2018/11/01,09:52:00,106.04,106.44,106.02,106.42,116597
2018/11/01,09:53:00,106.41,106.42,106.23,106.35,161475
2018/11/01,09:54:00,106.35,106.54,106.26,106.52,87838
2018/11/01,09:55:00,106.53,106.73,106.48,106.55,93030
2018/11/01,09:56:00,106.55,106.69,106.51,106.59,56484
2018/11/01,09:57:00,106.59,106.59,106.43,106.43,91359
2018/11/01,09:58:00,106.43,106.56,106.35,106.35,70147
2018/11/01,09:59:00,106.35,106.38,106.14,106.19,43382
2018/11/01,10:00:00,106.19,106.29,106.17,106.25,49144
2018/11/01,10:01:00,106.23,106.23,106.02,106.10,85511
2018/11/01,10:02:00,106.08,106.13,105.87,105.96,131455
2018/11/01,10:03:00,105.96,106.22,105.86,106.16,123505
2018/11/01,10:04:00,106.15,106.22,105.96,105.96,107458
2018/11/01,10:05:00,105.98,106.03,105.86,105.86,114099
2018/11/01,10:06:00,105.86,105.98,105.83,105.93,135150
2018/11/01,10:07:00,105.93,106.07,105.80,105.86,87810
2018/11/01,10:08:00,105.86,106.04,105.84,105.86,130261
2018/11/01,10:09:00,105.86,105.94,105.61,105.63,185535
2018/11/01,10:10:00,105.64,106.00,105.57,105.94,240027
2018/11/01,10:11:00,105.94,106.36,105.94,106.36,96132
2018/11/01,10:12:00,106.36,106.46,106.21,106.46,89287
2018/11/01,10:13:00,106.45,106.60,106.39,106.53,111320
2018/11/01,10:14:00,106.55,106.57,106.39,106.42,60929
2018/11/01,10:15:00,106.42,106.48,106.19,106.21,70417
2018/11/01,10:16:00,106.23,106.35,106.20,106.25,109367
2018/11/01,10:17:00,106.25,106.27,106.13,106.20,75633
2018/11/01,10:18:00,106.19,106.25,106.14,106.18,87099
2018/11/01,10:19:00,106.18,106.20,106.09,106.15,52192
2018/11/01,10:20:00,106.14,106.15,105.88,105.90,145697
2018/11/01,10:21:00,105.91,105.97,105.73,105.76,159080
2018/11/01,10:22:00,105.76,105.82,105.73,105.76,72436
2018/11/01,10:23:00,105.76,105.87,105.76,105.84,67255
2018/11/01,10:24:00,105.84,105.91,105.75,105.76,91171
2018/11/01,10:25:00,105.76,106.05,105.75,105.94,107942
2018/11/01,10:26:00,105.95,106.12,105.95,106.08,104048
2018/11/01,10:27:00,106.10,106.15,106.02,106.02,76351
2018/11/01,10:28:00,106.02,106.04,105.95,106.00,86858
2018/11/01,10:29:00,106.00,106.11,105.95,105.99,63444
2018/11/01,10:30:00,105.99,106.14,105.98,106.13,55066
2018/11/01,10:31:00,106.12,106.21,106.03,106.12,75094
2018/11/01,10:32:00,106.10,106.29,106.07,106.26,63849
2018/11/01,10:33:00,106.26,106.31,106.17,106.31,76429
2018/11/01,10:34:00,106.31,106.61,106.29,106.61,137508
2018/11/01,10:35:00,106.61,106.63,106.46,106.48,73944
2018/11/01,10:36:00,106.48,106.58,106.48,106.55,57422
2018/11/01,10:37:00,106.55,106.73,106.54,106.67,73730
2018/11/01,10:38:00,106.67,106.73,106.53,106.56,91101
2018/11/01,10:39:00,106.57,106.67,106.52,106.60,184821
2018/11/01,10:40:00,106.60,106.69,106.55,106.64,84457
2018/11/01,10:41:00,106.64,106.67,106.51,106.54,80414
2018/11/01,10:42:00,106.54,106.57,106.34,106.40,93710
2018/11/01,10:43:00,106.40,106.41,106.27,106.31,56938
2018/11/01,10:44:00,106.30,106.37,106.25,106.37,80918
2018/11/01,10:45:00,106.37,106.38,106.27,106.28,69653
2018/11/01,10:46:00,106.28,106.44,106.26,106.41,50784
2018/11/01,10:47:00,106.41,106.46,106.35,106.40,41632
2018/11/01,10:48:00,106.40,106.44,106.35,106.41,43109
2018/11/01,10:49:00,106.41,106.42,106.21,106.24,60892
2018/11/01,10:50:00,106.26,106.39,106.26,106.34,43391
2018/11/01,10:51:00,106.35,106.57,106.34,106.50,77433
2018/11/01,10:52:00,106.50,106.54,106.36,106.38,62364
2018/11/01,10:53:00,106.38,106.46,106.36,106.42,41374
2018/11/01,10:54:00,106.42,106.47,106.29,106.33,66878
2018/11/01,10:55:00,106.33,106.39,106.22,106.27,51874
2018/11/01,10:56:00,106.27,106.27,106.11,106.11,54220
2018/11/01,10:57:00,106.11,106.23,106.10,106.21,47277
2018/11/01,10:58:00,106.21,106.32,106.20,106.32,39182
2018/11/01,10:59:00,106.32,106.36,106.28,106.33,48377
2018/11/01,11:00:00,106.33,106.47,106.33,106.45,60201
2018/11/01,11:01:00,106.45,106.54,106.43,106.43,101042
2018/11/01,11:02:00,106.43,106.44,106.25,106.33,68064
2018/11/01,11:03:00,106.33,106.39,106.28,106.37,65749
2018/11/01,11:04:00,106.37,106.40,106.18,106.26,85353
2018/11/01,11:05:00,106.26,106.36,106.20,106.35,41990
2018/11/01,11:06:00,106.35,106.48,106.35,106.45,53385
2018/11/01,11:07:00,106.45,106.51,106.37,106.41,79736
2018/11/01,11:08:00,106.40,106.40,106.21,106.27,63532
2018/11/01,11:09:00,106.27,106.37,106.25,106.34,59667
2018/11/01,11:10:00,106.35,106.35,106.14,106.20,134556
2018/11/01,11:11:00,106.20,106.25,106.13,106.22,70596
2018/11/01,11:12:00,106.23,106.34,106.18,106.34,60604
2018/11/01,11:13:00,106.34,106.38,106.24,106.27,63340
2018/11/01,11:14:00,106.29,106.46,106.22,106.35,78270
2018/11/01,11:15:00,106.36,106.45,106.35,106.40,55809
2018/11/01,11:16:00,106.40,106.44,106.31,106.37,50392
2018/11/01,11:17:00,106.37,106.43,106.34,106.34,68838
2018/11/01,11:18:00,106.34,106.38,106.18,106.31,53173
2018/11/01,11:19:00,106.31,106.41,106.29,106.39,49878
2018/11/01,11:20:00,106.39,106.40,106.33,106.34,48557
2018/11/01,11:21:00,106.35,106.38,106.29,106.30,38327
2018/11/01,11:22:00,106.29,106.30,106.23,106.27,58878
2018/11/01,11:23:00,106.27,106.31,106.23,106.28,39833
2018/11/01,11:24:00,106.27,106.42,106.27,106.38,99150
2018/11/01,11:25:00,106.38,106.40,106.32,106.34,56490
2018/11/01,11:26:00,106.34,106.40,106.29,106.34,52542
2018/11/01,11:27:00,106.34,106.36,106.24,106.30,45966
2018/11/01,11:28:00,106.30,106.34,106.27,106.30,53488
2018/11/01,11:29:00,106.31,106.38,106.26,106.37,45668
2018/11/01,11:30:00,106.37,106.44,106.36,106.40,64959
2018/11/01,11:31:00,106.41,106.59,106.41,106.55,150784
2018/11/01,11:32:00,106.57,106.58,106.47,106.47,64024
2018/11/01,11:33:00,106.47,106.56,106.32,106.34,62730
2018/11/01,11:34:00,106.34,106.40,106.29,106.31,50850
2018/11/01,11:35:00,106.31,106.39,106.31,106.34,43275
2018/11/01,11:36:00,106.34,106.36,106.20,106.24,74370
2018/11/01,11:37:00,106.24,106.30,106.23,106.28,52794
2018/11/01,11:38:00,106.28,106.32,106.22,106.23,61318
2018/11/01,11:39:00,106.23,106.33,106.23,106.29,38685
2018/11/01,11:40:00,106.29,106.31,106.24,106.27,46373
2018/11/01,11:41:00,106.27,106.30,106.22,106.26,56231
2018/11/01,11:42:00,106.26,106.26,106.16,106.22,70943
2018/11/01,11:43:00,106.22,106.23,106.15,106.18,58966
2018/11/01,11:44:00,106.18,106.26,106.16,106.25,43246
2018/11/01,11:45:00,106.26,106.26,106.15,106.21,125526
2018/11/01,11:46:00,106.21,106.27,106.19,106.20,54764
2018/11/01,11:47:00,106.20,106.22,106.14,106.18,97027
2018/11/01,11:48:00,106.18,106.21,106.01,106.06,111884
2018/11/01,11:49:00,106.06,106.16,106.06,106.16,78344
2018/11/01,11:50:00,106.16,106.23,106.14,106.22,68770
2018/11/01,11:51:00,106.22,106.29,106.12,106.21,107132
2018/11/01,11:52:00,106.21,106.32,106.21,106.31,63227
2018/11/01,11:53:00,106.31,106.41,106.31,106.37,58331
2018/11/01,11:54:00,106.37,106.40,106.33,106.35,50005
2018/11/01,11:55:00,106.35,106.41,106.33,106.41,49381
2018/11/01,11:56:00,106.40,106.43,106.33,106.36,71483
2018/11/01,11:57:00,106.35,106.36,106.31,106.33,60100
2018/11/01,11:58:00,106.33,106.33,106.21,106.25,59791
2018/11/01,11:59:00,106.25,106.29,106.23,106.25,54665
2018/11/01,12:00:00,106.25,106.27,106.13,106.16,85716
2018/11/01,12:01:00,106.16,106.17,106.10,106.16,73473
2018/11/01,12:02:00,106.15,106.17,106.10,106.16,46247
2018/11/01,12:03:00,106.16,106.22,106.15,106.18,59661
2018/11/01,12:04:00,106.18,106.21,106.13,106.14,45424
2018/11/01,12:05:00,106.14,106.23,106.14,106.22,38498
2018/11/01,12:06:00,106.22,106.27,106.21,106.21,60568
2018/11/01,12:07:00,106.22,106.38,106.22,106.35,55980
2018/11/01,12:08:00,106.35,106.37,106.31,106.34,35487
2018/11/01,12:09:00,106.34,106.44,106.34,106.40,65568
2018/11/01,12:10:00,106.40,106.45,106.38,106.39,49062
2018/11/01,12:11:00,106.39,106.40,106.30,106.30,38431
2018/11/01,12:12:00,106.30,106.34,106.28,106.28,43878
2018/11/01,12:13:00,106.29,106.34,106.27,106.27,30410
2018/11/01,12:14:00,106.28,106.31,106.24,106.30,27435
2018/11/01,12:15:00,106.30,106.33,106.24,106.30,70636
2018/11/01,12:16:00,106.29,106.30,106.10,106.16,106571
2018/11/01,12:17:00,106.17,106.26,106.13,106.19,40442
2018/11/01,12:18:00,106.19,106.19,106.08,106.11,72824
2018/11/01,12:19:00,106.12,106.12,105.97,105.98,112971
2018/11/01,12:20:00,105.99,106.03,105.96,106.01,62749
2018/11/01,12:21:00,106.00,106.02,105.94,105.98,63077
2018/11/01,12:22:00,105.98,106.01,105.95,105.99,115043
2018/11/01,12:23:00,105.99,106.05,105.96,106.05,45032
2018/11/01,12:24:00,106.05,106.13,106.02,106.11,69615
2018/11/01,12:25:00,106.10,106.14,106.10,106.12,45644
2018/11/01,12:26:00,106.12,106.12,106.00,106.02,40322
2018/11/01,12:27:00,106.02,106.04,105.95,105.95,92243
2018/11/01,12:28:00,105.95,106.00,105.88,106.00,124335
2018/11/01,12:29:00,106.00,106.12,106.00,106.12,55461
2018/11/01,12:30:00,106.11,106.15,106.06,106.12,61276
2018/11/01,12:31:00,106.12,106.19,106.09,106.15,71341
2018/11/01,12:32:00,106.15,106.24,106.11,106.17,94083
2018/11/01,12:33:00,106.17,106.24,106.12,106.19,55240
2018/11/01,12:34:00,106.19,106.20,106.15,106.19,37550
2018/11/01,12:35:00,106.19,106.27,106.16,106.27,48059
2018/11/01,12:36:00,106.27,106.27,106.17,106.22,50787
2018/11/01,12:37:00,106.23,106.23,106.12,106.14,57169
2018/11/01,12:38:00,106.14,106.21,106.11,106.21,32435
2018/11/01,12:39:00,106.20,106.22,106.09,106.14,60247
2018/11/01,12:40:00,106.14,106.20,106.11,106.17,51302
2018/11/01,12:41:00,106.16,106.17,106.11,106.13,31483
2018/11/01,12:42:00,106.13,106.17,106.06,106.09,89004
2018/11/01,12:43:00,106.09,106.17,106.08,106.16,47344
2018/11/01,12:44:00,106.17,106.21,106.11,106.17,44679
2018/11/01,12:45:00,106.17,106.24,106.14,106.21,45868
2018/11/01,12:46:00,106.21,106.23,106.09,106.10,66235
2018/11/01,12:47:00,106.10,106.14,106.06,106.13,73999
2018/11/01,12:48:00,106.13,106.13,106.08,106.13,47679
2018/11/01,12:49:00,106.13,106.17,106.12,106.14,76557
2018/11/01,12:50:00,106.14,106.23,106.14,106.23,39055
2018/11/01,12:51:00,106.23,106.34,106.22,106.29,95156
2018/11/01,12:52:00,106.30,106.32,106.27,106.31,40524
2018/11/01,12:53:00,106.31,106.38,106.30,106.38,45282
2018/11/01,12:54:00,106.38,106.40,106.34,106.35,31445
2018/11/01,12:55:00,106.35,106.36,106.30,106.35,29334
2018/11/01,12:56:00,106.35,106.40,106.33,106.37,29383
2018/11/01,12:57:00,106.37,106.38,106.31,106.34,40689
2018/11/01,12:58:00,106.34,106.36,106.31,106.33,37241
2018/11/01,12:59:00,106.33,106.39,106.31,106.38,30032
2018/11/01,13:00:00,106.38,106.56,106.37,106.54,107688
2018/11/01,13:01:00,106.54,106.55,106.45,106.48,56203
2018/11/01,13:02:00,106.48,106.55,106.48,106.51,29106
2018/11/01,13:03:00,106.51,106.51,106.39,106.42,49320
2018/11/01,13:04:00,106.42,106.44,106.35,106.42,45093
2018/11/01,13:05:00,106.42,106.45,106.38,106.44,29976
2018/11/01,13:06:00,106.44,106.50,106.43,106.49,32902
2018/11/01,13:07:00,106.48,106.50,106.43,106.46,39704
2018/11/01,13:08:00,106.47,106.47,106.39,106.43,25874
2018/11/01,13:09:00,106.43,106.43,106.24,106.27,53740
2018/11/01,13:10:00,106.27,106.27,106.20,106.23,59044
2018/11/01,13:11:00,106.23,106.28,106.20,106.26,61959
2018/11/01,13:12:00,106.26,106.27,106.23,106.25,41011
2018/11/01,13:13:00,106.25,106.34,106.23,106.34,29368
2018/11/01,13:14:00,106.34,106.39,106.32,106.39,40046
2018/11/01,13:15:00,106.39,106.43,106.36,106.36,34958
2018/11/01,13:16:00,106.36,106.36,106.27,106.31,58967
2018/11/01,13:17:00,106.32,106.35,106.28,106.34,26822
2018/11/01,13:18:00,106.35,106.35,106.30,106.30,35356
2018/11/01,13:19:00,106.31,106.31,106.25,106.25,36236
2018/11/01,13:20:00,106.25,106.31,106.24,106.29,37696
2018/11/01,13:21:00,106.29,106.30,106.27,106.28,32654
2018/11/01,13:22:00,106.28,106.34,106.27,106.33,48749
2018/11/01,13:23:00,106.33,106.40,106.29,106.38,23815
2018/11/01,13:24:00,106.38,106.41,106.34,106.38,45291
2018/11/01,13:25:00,106.38,106.38,106.31,106.35,39950
2018/11/01,13:26:00,106.35,106.44,106.35,106.42,39446
2018/11/01,13:27:00,106.42,106.45,106.39,106.40,39944
2018/11/01,13:28:00,106.40,106.51,106.38,106.48,91727
2018/11/01,13:29:00,106.47,106.48,106.41,106.42,36749
2018/11/01,13:30:00,106.42,106.50,106.42,106.46,58151
2018/11/01,13:31:00,106.46,106.50,106.42,106.45,70575
2018/11/01,13:32:00,106.45,106.46,106.40,106.40,25653
2018/11/01,13:33:00,106.40,106.42,106.33,106.37,47667
2018/11/01,13:34:00,106.38,106.38,106.32,106.34,36930
2018/11/01,13:35:00,106.34,106.39,106.31,106.38,47123
2018/11/01,13:36:00,106.38,106.51,106.37,106.47,88570
2018/11/01,13:37:00,106.47,106.51,106.39,106.41,63319
2018/11/01,13:38:00,106.41,106.45,106.41,106.45,56105
2018/11/01,13:39:00,106.45,106.47,106.41,106.41,29929
2018/11/01,13:40:00,106.41,106.41,106.29,106.41,58484
2018/11/01,13:41:00,106.41,106.49,106.39,106.47,41102
2018/11/01,13:42:00,106.47,106.57,106.45,106.53,66847
2018/11/01,13:43:00,106.53,106.55,106.51,106.52,33792
2018/11/01,13:44:00,106.53,106.57,106.53,106.55,37362
2018/11/01,13:45:00,106.55,106.56,106.53,106.54,37891
2018/11/01,13:46:00,106.54,106.55,106.44,106.51,36884
2018/11/01,13:47:00,106.51,106.59,106.51,106.56,46467
2018/11/01,13:48:00,106.56,106.56,106.34,106.38,166487
2018/11/01,13:49:00,106.37,106.43,106.31,106.37,76208
2018/11/01,13:50:00,106.37,106.43,106.35,106.40,28596
2018/11/01,13:51:00,106.40,106.42,106.37,106.38,31950
2018/11/01,13:52:00,106.39,106.48,106.39,106.44,46247
2018/11/01,13:53:00,106.44,106.45,106.39,106.44,48759
2018/11/01,13:54:00,106.45,106.46,106.38,106.41,33656
2018/11/01,13:55:00,106.40,106.44,106.37,106.38,24839
2018/11/01,13:56:00,106.38,106.40,106.33,106.39,41126
2018/11/01,13:57:00,106.39,106.41,106.34,106.39,47955
2018/11/01,13:58:00,106.39,106.43,106.37,106.41,28764
2018/11/01,13:59:00,106.41,106.43,106.34,106.35,59335
2018/11/01,14:00:00,106.35,106.39,106.32,106.35,36872
2018/11/01,14:01:00,106.35,106.39,106.24,106.29,62912
2018/11/01,14:02:00,106.30,106.30,106.20,106.25,45789
2018/11/01,14:03:00,106.24,106.34,106.24,106.31,29194
2018/11/01,14:04:00,106.31,106.33,106.27,106.28,27687
2018/11/01,14:05:00,106.28,106.31,106.20,106.23,37220
2018/11/01,14:06:00,106.23,106.25,106.10,106.14,69135
2018/11/01,14:07:00,106.14,106.16,106.04,106.06,60290
2018/11/01,14:08:00,106.06,106.14,106.04,106.10,60949
2018/11/01,14:09:00,106.10,106.12,106.07,106.11,47723
2018/11/01,14:10:00,106.12,106.12,106.07,106.11,60652
2018/11/01,14:11:00,106.11,106.23,106.11,106.23,35753
2018/11/01,14:12:00,106.23,106.26,106.20,106.24,43959
2018/11/01,14:13:00,106.24,106.29,106.21,106.28,42282
2018/11/01,14:14:00,106.28,106.28,106.18,106.21,35666
2018/11/01,14:15:00,106.20,106.24,106.18,106.21,36433
2018/11/01,14:16:00,106.21,106.24,106.19,106.23,57757
2018/11/01,14:17:00,106.23,106.32,106.22,106.32,40290
2018/11/01,14:18:00,106.31,106.32,106.25,106.32,49834
2018/11/01,14:19:00,106.33,106.34,106.29,106.32,38921
2018/11/01,14:20:00,106.32,106.32,106.27,106.28,40547
2018/11/01,14:21:00,106.28,106.30,106.26,106.26,25659
2018/11/01,14:22:00,106.27,106.28,106.18,106.21,55216
2018/11/01,14:23:00,106.21,106.22,106.18,106.18,39254
2018/11/01,14:24:00,106.18,106.31,106.18,106.29,33749
2018/11/01,14:25:00,106.29,106.33,106.28,106.32,40777
2018/11/01,14:26:00,106.32,106.36,106.29,106.30,25115
2018/11/01,14:27:00,106.30,106.32,106.24,106.28,54268
2018/11/01,14:28:00,106.29,106.33,106.26,106.33,33068
2018/11/01,14:29:00,106.33,106.34,106.27,106.31,46206
2018/11/01,14:30:00,106.31,106.37,106.31,106.32,56919
2018/11/01,14:31:00,106.32,106.35,106.28,106.31,51454
2018/11/01,14:32:00,106.31,106.33,106.28,106.31,41102
2018/11/01,14:33:00,106.31,106.31,106.23,106.27,44035
2018/11/01,14:34:00,106.27,106.27,106.05,106.05,88660
2018/11/01,14:35:00,106.05,106.12,106.03,106.08,46892
2018/11/01,14:36:00,106.08,106.16,106.05,106.16,31997
2018/11/01,14:37:00,106.16,106.20,106.15,106.18,32498
2018/11/01,14:38:00,106.17,106.20,106.10,106.13,38290
2018/11/01,14:39:00,106.12,106.13,105.97,106.04,77983
2018/11/01,14:40:00,106.03,106.04,105.99,106.00,52068
2018/11/01,14:41:00,105.99,106.00,105.89,105.93,80852
2018/11/01,14:42:00,105.92,105.94,105.89,105.91,46479
2018/11/01,14:43:00,105.91,105.93,105.85,105.87,80720
2018/11/01,14:44:00,105.88,105.89,105.84,105.87,41170
2018/11/01,14:45:00,105.87,105.92,105.87,105.91,64094
2018/11/01,14:46:00,105.91,106.05,105.91,106.03,62231
2018/11/01,14:47:00,106.03,106.15,106.03,106.12,55469
2018/11/01,14:48:00,106.13,106.14,106.06,106.14,63437
2018/11/01,14:49:00,106.14,106.20,106.11,106.20,58887
2018/11/01,14:50:00,106.19,106.23,106.17,106.22,54328
2018/11/01,14:51:00,106.23,106.24,106.17,106.18,61669
2018/11/01,14:52:00,106.18,106.19,106.16,106.19,33841
2018/11/01,14:53:00,106.19,106.19,106.08,106.08,58638
2018/11/01,14:54:00,106.09,106.12,106.04,106.09,47601
2018/11/01,14:55:00,106.09,106.09,105.99,106.01,59486
2018/11/01,14:56:00,106.02,106.07,106.00,106.02,43965
2018/11/01,14:57:00,106.02,106.04,105.96,105.97,55700
2018/11/01,14:58:00,105.97,106.04,105.93,106.01,60991
2018/11/01,14:59:00,106.01,106.10,106.00,106.04,40192
2018/11/01,15:00:00,106.04,106.08,105.99,106.04,45628
2018/11/01,15:01:00,106.04,106.07,106.00,106.04,45937
2018/11/01,15:02:00,106.05,106.05,105.96,106.00,60780
2018/11/01,15:03:00,106.00,106.02,105.94,106.01,41436
2018/11/01,15:04:00,106.01,106.03,105.99,106.02,72192
2018/11/01,15:05:00,106.02,106.06,105.96,106.01,88796
2018/11/01,15:06:00,106.00,106.02,105.96,105.97,50741
2018/11/01,15:07:00,105.97,106.01,105.91,105.92,71507
2018/11/01,15:08:00,105.93,105.95,105.84,105.85,77364
2018/11/01,15:09:00,105.84,105.90,105.83,105.90,43604
2018/11/01,15:10:00,105.90,105.96,105.89,105.95,47601
2018/11/01,15:11:00,105.95,105.97,105.88,105.93,53592
2018/11/01,15:12:00,105.93,105.96,105.88,105.94,38379
2018/11/01,15:13:00,105.95,106.00,105.91,106.00,53654
2018/11/01,15:14:00,106.00,106.07,105.98,106.02,83772
2018/11/01,15:15:00,106.02,106.03,105.98,105.98,69925
2018/11/01,15:16:00,106.00,106.07,105.99,106.01,66454
2018/11/01,15:17:00,106.01,106.03,105.95,105.95,80866
2018/11/01,15:18:00,105.94,106.04,105.94,106.00,49652
2018/11/01,15:19:00,106.00,106.00,105.88,105.91,59438
2018/11/01,15:20:00,105.91,105.92,105.81,105.82,71163
2018/11/01,15:21:00,105.82,105.90,105.79,105.87,79666
2018/11/01,15:22:00,105.88,105.89,105.78,105.83,54638
2018/11/01,15:23:00,105.84,105.88,105.78,105.88,61272
2018/11/01,15:24:00,105.88,105.93,105.87,105.89,49945
2018/11/01,15:25:00,105.90,105.93,105.86,105.91,38475
2018/11/01,15:26:00,105.91,105.93,105.88,105.89,41299
2018/11/01,15:27:00,105.89,105.94,105.89,105.90,47571
2018/11/01,15:28:00,105.90,105.92,105.85,105.92,79798
2018/11/01,15:29:00,105.92,106.00,105.88,105.98,60593
2018/11/01,15:30:00,105.98,106.03,105.97,105.99,68075
2018/11/01,15:31:00,105.99,106.02,105.93,105.98,86805
2018/11/01,15:32:00,105.98,106.03,105.97,105.98,57232
2018/11/01,15:33:00,105.98,106.01,105.91,105.93,70291
2018/11/01,15:34:00,105.93,105.93,105.84,105.86,62591
2018/11/01,15:35:00,105.86,105.95,105.86,105.93,74021
2018/11/01,15:36:00,105.93,105.94,105.90,105.91,72163
2018/11/01,15:37:00,105.91,105.99,105.90,105.93,65895
2018/11/01,15:38:00,105.93,105.94,105.85,105.85,65195
2018/11/01,15:39:00,105.85,105.87,105.77,105.81,78266
2018/11/01,15:40:00,105.81,105.93,105.80,105.93,75558
2018/11/01,15:41:00,105.92,105.94,105.84,105.85,77908
2018/11/01,15:42:00,105.85,105.88,105.80,105.83,76105
2018/11/01,15:43:00,105.83,105.93,105.76,105.92,93563
2018/11/01,15:44:00,105.91,105.93,105.86,105.86,84666
2018/11/01,15:45:00,105.86,105.93,105.86,105.92,91685
2018/11/01,15:46:00,105.92,105.92,105.85,105.86,121602
2018/11/01,15:47:00,105.86,105.90,105.75,105.76,96472
2018/11/01,15:48:00,105.76,105.79,105.74,105.78,120364
2018/11/01,15:49:00,105.79,105.82,105.71,105.73,142835
2018/11/01,15:50:00,105.73,105.76,105.64,105.64,194886
2018/11/01,15:51:00,105.64,105.69,105.60,105.66,175224
2018/11/01,15:52:00,105.66,105.72,105.65,105.70,131444
2018/11/01,15:53:00,105.71,105.76,105.69,105.74,154343
2018/11/01,15:54:00,105.73,105.76,105.63,105.63,120115
2018/11/01,15:55:00,105.64,105.64,105.53,105.53,123204
2018/11/01,15:56:00,105.53,105.72,105.53,105.72,304454
2018/11/01,15:57:00,105.72,105.80,105.70,105.78,199542
2018/11/01,15:58:00,105.78,105.79,105.68,105.72,266643
2018/11/01,15:59:00,105.72,105.73,105.63,105.67,439916
2018/11/01,16:00:00,105.70,106.00,105.69,105.92,1029988
2018/11/02,09:31:00,106.48,106.62,106.27,106.31,214926
2018/11/02,09:32:00,106.29,106.53,106.09,106.09,266536
2018/11/02,09:33:00,106.09,106.57,106.09,106.53,174248
2018/11/02,09:34:00,106.54,106.88,106.50,106.80,165727
2018/11/02,09:35:00,106.80,106.90,106.62,106.67,168837
2018/11/02,09:36:00,106.65,106.72,106.50,106.65,154581
2018/11/02,09:37:00,106.64,106.87,106.59,106.62,181088
2018/11/02,09:38:00,106.62,106.70,106.53,106.63,137198
2018/11/02,09:39:00,106.63,106.78,106.57,106.78,133355
2018/11/02,09:40:00,106.78,106.97,106.71,106.84,150938
2018/11/02,09:41:00,106.83,107.03,106.80,106.97,212595
2018/11/02,09:42:00,106.96,106.98,106.86,106.94,126658
2018/11/02,09:43:00,106.94,107.09,106.93,107.03,129157
2018/11/02,09:44:00,107.04,107.21,107.04,107.14,145112
2018/11/02,09:45:00,107.14,107.32,107.08,107.29,192089
2018/11/02,09:46:00,107.29,107.32,107.07,107.19,167543
2018/11/02,09:47:00,107.19,107.20,107.01,107.08,99770
2018/11/02,09:48:00,107.08,107.14,106.96,107.12,107951
2018/11/02,09:49:00,107.12,107.17,107.04,107.09,103504
2018/11/02,09:50:00,107.09,107.14,106.91,107.07,80248
2018/11/02,09:51:00,107.08,107.13,106.94,107.06,104065
2018/11/02,09:52:00,107.07,107.09,106.87,106.90,98159
2018/11/02,09:53:00,106.89,106.90,106.60,106.69,129248
2018/11/02,09:54:00,106.69,106.91,106.68,106.88,68721
2018/11/02,09:55:00,106.88,106.94,106.78,106.81,71612
2018/11/02,09:56:00,106.81,106.85,106.76,106.84,53056
2018/11/02,09:57:00,106.84,106.86,106.56,106.67,82391
2018/11/02,09:58:00,106.67,106.70,106.46,106.58,111369
2018/11/02,09:59:00,106.58,106.58,106.46,106.53,60885
2018/11/02,10:00:00,106.53,106.68,106.51,106.56,142252
2018/11/02,10:01:00,106.56,106.64,106.53,106.59,80572
2018/11/02,10:02:00,106.59,106.59,106.35,106.39,94914
2018/11/02,10:03:00,106.39,106.49,106.36,106.45,114600
2018/11/02,10:04:00,106.45,106.48,106.38,106.44,62045
2018/11/02,10:05:00,106.44,106.51,106.36,106.38,88085
2018/11/02,10:06:00,106.40,106.50,106.40,106.41,56757
2018/11/02,10:07:00,106.40,106.45,106.31,106.43,115125
2018/11/02,10:08:00,106.43,106.43,106.16,106.29,102715
2018/11/02,10:09:00,106.30,106.49,106.25,106.42,75073
2018/11/02,10:10:00,106.42,106.51,106.39,106.40,71831
2018/11/02,10:11:00,106.40,106.40,106.28,106.29,101517
2018/11/02,10:12:00,106.30,106.32,106.14,106.22,82371
2018/11/02,10:13:00,106.23,106.43,106.21,106.38,65650
2018/11/02,10:14:00,106.37,106.46,106.33,106.41,59007
2018/11/02,10:15:00,106.41,106.43,106.36,106.39,64233
2018/11/02,10:16:00,106.39,106.41,106.21,106.34,88630
2018/11/02,10:17:00,106.35,106.58,106.33,106.53,72135
2018/11/02,10:18:00,106.53,106.83,106.53,106.78,93405
2018/11/02,10:19:00,106.79,106.88,106.76,106.88,91250
2018/11/02,10:20:00,106.87,106.90,106.79,106.82,101932
2018/11/02,10:21:00,106.82,106.84,106.67,106.72,79234
2018/11/02,10:22:00,106.72,106.76,106.52,106.55,77106
2018/11/02,10:23:00,106.56,106.67,106.56,106.58,65704
2018/11/02,10:24:00,106.58,106.59,105.92,106.35,202796
2018/11/02,10:25:00,106.36,106.47,106.25,106.41,79714
2018/11/02,10:26:00,106.40,106.43,106.23,106.27,70946
2018/11/02,10:27:00,106.27,106.50,106.27,106.43,60737
2018/11/02,10:28:00,106.43,106.46,106.32,106.37,58489
2018/11/02,10:29:00,106.37,106.37,106.09,106.22,111251
2018/11/02,10:30:00,106.22,106.25,105.97,106.02,201563
2018/11/02,10:31:00,106.02,106.07,105.97,106.05,84003
2018/11/02,10:32:00,106.05,106.10,105.90,105.94,83330
2018/11/02,10:33:00,105.94,106.07,105.94,106.04,71944
2018/11/02,10:34:00,106.04,106.05,105.81,105.84,121075
2018/11/02,10:35:00,105.85,105.97,105.82,105.92,60024
2018/11/02,10:36:00,105.91,105.91,105.81,105.84,58494
2018/11/02,10:37:00,105.84,105.94,105.79,105.83,75264
2018/11/02,10:38:00,105.84,105.86,105.70,105.79,83253
2018/11/02,10:39:00,105.79,105.79,105.52,105.53,136595
2018/11/02,10:40:00,105.53,105.62,105.48,105.59,95171
2018/11/02,10:41:00,105.59,105.62,105.32,105.41,94522
2018/11/02,10:42:00,105.41,105.43,105.26,105.30,87661
2018/11/02,10:43:00,105.31,105.56,105.19,105.56,100034
2018/11/02,10:44:00,105.56,105.65,105.50,105.61,85645
2018/11/02,10:45:00,105.60,105.67,105.47,105.51,79398
2018/11/02,10:46:00,105.51,105.70,105.50,105.66,101766
2018/11/02,10:47:00,105.67,105.78,105.61,105.73,68728
2018/11/02,10:48:00,105.74,105.79,105.69,105.71,80322
2018/11/02,10:49:00,105.71,105.80,105.69,105.76,81339
2018/11/02,10:50:00,105.76,105.85,105.71,105.74,82042
2018/11/02,10:51:00,105.73,105.88,105.72,105.82,55458
2018/11/02,10:52:00,105.82,105.88,105.69,105.74,86099
2018/11/02,10:53:00,105.74,105.82,105.72,105.78,75282
2018/11/02,10:54:00,105.82,105.82,105.72,105.77,79424
2018/11/02,10:55:00,105.76,105.80,105.62,105.64,113199
2018/11/02,10:56:00,105.63,105.75,105.60,105.68,75773
2018/11/02,10:57:00,105.68,105.73,105.52,105.53,70880
2018/11/02,10:58:00,105.53,105.81,105.53,105.78,102571
2018/11/02,10:59:00,105.77,105.80,105.74,105.75,44551
2018/11/02,11:00:00,105.76,105.85,105.74,105.84,78576
2018/11/02,11:01:00,105.84,105.85,105.72,105.75,74113
2018/11/02,11:02:00,105.77,105.77,105.59,105.69,44040
2018/11/02,11:03:00,105.69,105.74,105.60,105.70,58947
2018/11/02,11:04:00,105.69,105.70,105.59,105.62,51843
2018/11/02,11:05:00,105.63,105.67,105.37,105.41,192392
2018/11/02,11:06:00,105.40,105.55,105.39,105.46,72464
2018/11/02,11:07:00,105.46,105.64,105.41,105.62,83197
2018/11/02,11:08:00,105.62,105.78,105.51,105.77,80955
2018/11/02,11:09:00,105.77,105.82,105.73,105.78,64046
2018/11/02,11:10:00,105.78,105.98,105.76,105.95,71112
2018/11/02,11:11:00,105.94,106.11,105.78,106.00,151979
2018/11/02,11:12:00,106.01,106.04,105.90,105.91,64310
2018/11/02,11:13:00,105.91,105.96,105.81,105.93,82965
2018/11/02,11:14:00,105.93,105.97,105.84,105.87,60935
2018/11/02,11:15:00,105.86,105.86,105.54,105.66,106901
2018/11/02,11:16:00,105.65,105.83,105.64,105.77,57626
2018/11/02,11:17:00,105.77,105.79,105.50,105.52,105834
2018/11/02,11:18:00,105.52,105.65,105.44,105.59,70735
2018/11/02,11:19:00,105.59,105.67,105.56,105.67,51035
2018/11/02,11:20:00,105.65,105.74,105.61,105.65,94608
2018/11/02,11:21:00,105.65,105.65,105.27,105.36,123042
2018/11/02,11:22:00,105.35,105.36,105.22,105.29,86686
2018/11/02,11:23:00,105.28,105.51,105.27,105.41,85897
2018/11/02,11:24:00,105.41,105.50,105.38,105.42,75057
2018/11/02,11:25:00,105.43,105.56,105.43,105.56,62597
2018/11/02,11:26:00,105.55,105.59,105.45,105.50,69652
2018/11/02,11:27:00,105.43,105.53,105.31,105.51,100397
2018/11/02,11:28:00,105.52,105.62,105.28,105.38,97123
2018/11/02,11:29:00,105.39,105.53,105.38,105.44,43090
2018/11/02,11:30:00,105.44,105.61,105.39,105.57,53240
2018/11/02,11:31:00,105.57,105.68,105.52,105.65,47541
2018/11/02,11:32:00,105.65,105.73,105.57,105.73,55060
2018/11/02,11:33:00,105.72,105.75,105.62,105.66,65551
2018/11/02,11:34:00,105.65,105.76,105.62,105.73,52840
2018/11/02,11:35:00,105.73,105.73,105.55,105.56,77463
2018/11/02,11:36:00,105.56,105.67,105.56,105.62,58938
2018/11/02,11:37:00,105.63,105.64,105.47,105.58,80710
2018/11/02,11:38:00,105.58,105.66,105.56,105.61,42850
2018/11/02,11:39:00,105.60,105.77,105.60,105.75,69858
2018/11/02,11:40:00,105.76,105.80,105.71,105.77,30821
2018/11/02,11:41:00,105.78,105.80,105.58,105.61,60531
2018/11/02,11:42:00,105.59,105.76,105.58,105.62,59988
2018/11/02,11:43:00,105.62,105.77,105.54,105.63,71809
2018/11/02,11:44:00,105.64,105.69,105.57,105.69,57942
2018/11/02,11:45:00,105.68,105.70,105.54,105.63,54112
2018/11/02,11:46:00,105.63,105.65,105.43,105.54,86380
2018/11/02,11:47:00,105.54,105.67,105.49,105.65,32464
2018/11/02,11:48:00,105.65,105.65,105.51,105.53,56233
2018/11/02,11:49:00,105.53,105.60,105.44,105.53,41583
2018/11/02,11:50:00,105.53,105.69,105.53,105.67,45169
2018/11/02,11:51:00,105.67,105.75,105.61,105.69,55064
2018/11/02,11:52:00,105.69,105.79,105.64,105.66,48571
2018/11/02,11:53:00,105.66,105.70,105.60,105.63,93593
2018/11/02,11:54:00,105.61,105.71,105.59,105.61,55601
2018/11/02,11:55:00,105.62,105.71,105.55,105.63,64708
2018/11/02,11:56:00,105.64,105.69,105.57,105.63,46540
2018/11/02,11:57:00,105.63,105.73,105.61,105.73,35452
2018/11/02,11:58:00,105.74,105.85,105.74,105.77,38537
2018/11/02,11:59:00,105.78,105.88,105.78,105.85,36159
2018/11/02,12:00:00,105.85,105.93,105.83,105.90,84778
2018/11/02,12:01:00,105.89,105.95,105.86,105.93,57078
2018/11/02,12:02:00,105.92,105.93,105.70,105.81,92919
2018/11/02,12:03:00,105.83,105.88,105.80,105.85,58723
2018/11/02,12:04:00,105.85,105.93,105.76,105.91,66471
2018/11/02,12:05:00,105.89,106.03,105.87,105.93,82633
2018/11/02,12:06:00,105.93,105.98,105.87,105.93,67147
2018/11/02,12:07:00,105.93,105.96,105.85,105.86,62969
2018/11/02,12:08:00,105.85,105.95,105.84,105.89,48306
2018/11/02,12:09:00,105.89,105.93,105.76,105.85,144360
2018/11/02,12:10:00,105.85,105.87,105.69,105.74,148598
2018/11/02,12:11:00,105.74,105.74,105.58,105.60,95107
2018/11/02,12:12:00,105.59,105.73,105.59,105.72,52263
2018/11/02,12:13:00,105.72,105.76,105.68,105.68,61401
2018/11/02,12:14:00,105.69,105.80,105.68,105.73,48717
2018/11/02,12:15:00,105.73,105.78,105.69,105.75,47920
2018/11/02,12:16:00,105.75,105.79,105.69,105.73,43043
2018/11/02,12:17:00,105.73,105.86,105.72,105.77,56770
2018/11/02,12:18:00,105.77,105.83,105.69,105.77,77281
2018/11/02,12:19:00,105.77,105.84,105.69,105.79,82223
2018/11/02,12:20:00,105.79,105.82,105.75,105.79,35402
2018/11/02,12:21:00,105.78,105.78,105.65,105.71,52651
2018/11/02,12:22:00,105.71,105.79,105.66,105.70,52701
2018/11/02,12:23:00,105.70,105.79,105.70,105.75,41012
2018/11/02,12:24:00,105.75,105.76,105.63,105.66,40947
2018/11/02,12:25:00,105.65,105.72,105.62,105.72,36021
2018/11/02,12:26:00,105.72,105.75,105.68,105.74,26717
2018/11/02,12:27:00,105.74,105.79,105.69,105.72,26284
2018/11/02,12:28:00,105.72,105.83,105.72,105.82,41255
2018/11/02,12:29:00,105.82,105.82,105.74,105.80,27986
2018/11/02,12:30:00,105.81,105.94,105.81,105.92,38558
2018/11/02,12:31:00,105.92,106.00,105.91,105.97,52188
2018/11/02,12:32:00,105.98,105.98,105.83,105.83,47004
2018/11/02,12:33:00,105.83,105.84,105.52,105.78,168844
2018/11/02,12:34:00,105.77,105.88,105.70,105.75,82192
2018/11/02,12:35:00,105.76,105.79,105.71,105.71,50223
2018/11/02,12:36:00,105.70,105.82,105.69,105.79,42646
2018/11/02,12:37:00,105.79,105.89,105.72,105.79,51797
2018/11/02,12:38:00,105.79,105.79,105.58,105.61,105422
2018/11/02,12:39:00,105.60,105.68,105.58,105.66,29128
2018/11/02,12:40:00,105.66,105.73,105.63,105.68,43511
2018/11/02,12:41:00,105.69,105.69,105.63,105.64,27881
2018/11/02,12:42:00,105.65,105.84,105.65,105.81,61600
2018/11/02,12:43:00,105.81,105.81,105.69,105.72,31960
2018/11/02,12:44:00,105.72,105.78,105.66,105.77,39209
2018/11/02,12:45:00,105.75,105.82,105.69,105.69,41758
2018/11/02,12:46:00,105.69,105.71,105.62,105.65,59521
2018/11/02,12:47:00,105.65,105.70,105.50,105.55,73207
2018/11/02,12:48:00,105.55,105.78,105.55,105.76,65215
2018/11/02,12:49:00,105.75,105.76,105.70,105.71,39330
2018/11/02,12:50:00,105.71,105.78,105.67,105.78,31005
2018/11/02,12:51:00,105.77,105.80,105.71,105.75,64708
2018/11/02,12:52:00,105.75,105.81,105.69,105.76,45597
2018/11/02,12:53:00,105.76,105.76,105.64,105.66,35368
2018/11/02,12:54:00,105.66,105.66,105.51,105.53,113559
2018/11/02,12:55:00,105.53,105.55,105.40,105.47,103175
2018/11/02,12:56:00,105.46,105.47,105.29,105.29,66394
2018/11/02,12:57:00,105.29,105.35,105.21,105.25,88282
2018/11/02,12:58:00,105.25,105.26,105.17,105.24,60938
2018/11/02,12:59:00,105.24,105.31,105.22,105.31,40987
2018/11/02,13:00:00,105.31,105.36,105.25,105.34,44712
2018/11/02,13:01:00,105.34,105.36,105.19,105.25,83166
2018/11/02,13:02:00,105.25,105.26,105.05,105.05,79007
2018/11/02,13:03:00,105.06,105.22,105.06,105.22,44781
2018/11/02,13:04:00,105.21,105.21,105.13,105.19,33682
2018/11/02,13:05:00,105.19,105.19,105.13,105.17,41103
2018/11/02,13:06:00,105.15,105.25,105.03,105.20,119629
2018/11/02,13:07:00,105.20,105.28,105.18,105.25,46069
2018/11/02,13:08:00,105.24,105.31,105.20,105.27,66660
2018/11/02,13:09:00,105.27,105.38,105.27,105.35,52038
2018/11/02,13:10:00,105.34,105.45,105.34,105.38,45321
2018/11/02,13:11:00,105.38,105.44,105.29,105.42,71231
2018/11/02,13:12:00,105.42,105.47,105.41,105.44,77867
2018/11/02,13:13:00,105.44,105.52,105.39,105.51,69630
2018/11/02,13:14:00,105.50,105.63,105.49,105.59,35554
2018/11/02,13:15:00,105.58,105.68,105.57,105.65,62818
2018/11/02,13:16:00,105.64,105.70,105.57,105.60,74611
2018/11/02,13:17:00,105.60,105.60,105.52,105.55,47843
2018/11/02,13:18:00,105.55,105.58,105.50,105.56,40145
2018/11/02,13:19:00,105.55,105.56,105.50,105.55,26773
2018/11/02,13:20:00,105.55,105.77,105.55,105.74,61058
2018/11/02,13:21:00,105.74,105.79,105.64,105.65,80358
2018/11/02,13:22:00,105.65,105.67,105.60,105.65,43542
2018/11/02,13:23:00,105.65,105.67,105.62,105.67,30003
2018/11/02,13:24:00,105.67,105.71,105.61,105.66,38553
2018/11/02,13:25:00,105.66,105.72,105.60,105.66,54569
2018/11/02,13:26:00,105.66,105.78,105.58,105.76,55928
2018/11/02,13:27:00,105.76,105.76,105.66,105.71,59435
2018/11/02,13:28:00,105.70,105.74,105.62,105.71,35493
2018/11/02,13:29:00,105.71,105.73,105.57,105.69,42741
2018/11/02,13:30:00,105.69,105.78,105.63,105.72,44333
2018/11/02,13:31:00,105.72,105.74,105.64,105.71,48939
2018/11/02,13:32:00,105.71,105.81,105.71,105.80,30891
2018/11/02,13:33:00,105.80,105.80,105.67,105.69,36900
2018/11/02,13:34:00,105.69,105.77,105.69,105.76,42560
2018/11/02,13:35:00,105.76,105.79,105.71,105.78,39546
2018/11/02,13:36:00,105.78,105.82,105.74,105.75,40854
2018/11/02,13:37:00,105.75,105.78,105.69,105.76,64612
2018/11/02,13:38:00,105.76,105.78,105.71,105.75,53269
2018/11/02,13:39:00,105.75,105.81,105.73,105.80,35763
2018/11/02,13:40:00,105.78,105.85,105.75,105.80,39114
2018/11/02,13:41:00,105.80,105.82,105.68,105.82,50852
2018/11/02,13:42:00,105.83,105.90,105.81,105.89,48238
2018/11/02,13:43:00,105.89,105.95,105.76,105.92,90170
2018/11/02,13:44:00,105.93,106.01,105.88,105.96,82770
2018/11/02,13:45:00,105.96,106.00,105.88,105.92,51709
2018/11/02,13:46:00,105.92,105.92,105.83,105.87,36012
2018/11/02,13:47:00,105.87,105.90,105.80,105.84,28857
2018/11/02,13:48:00,105.84,105.88,105.79,105.87,21619
2018/11/02,13:49:00,105.87,105.97,105.87,105.96,42023
2018/11/02,13:50:00,105.97,106.00,105.82,105.85,56701
2018/11/02,13:51:00,105.84,105.90,105.76,105.80,74871
2018/11/02,13:52:00,105.80,105.85,105.72,105.84,72417
2018/11/02,13:53:00,105.84,105.84,105.73,105.78,56807
2018/11/02,13:54:00,105.78,105.81,105.74,105.81,56192
2018/11/02,13:55:00,105.80,105.82,105.66,105.72,61350
2018/11/02,13:56:00,105.72,105.80,105.70,105.71,74924
2018/11/02,13:57:00,105.71,105.78,105.70,105.71,70694
2018/11/02,13:58:00,105.71,105.74,105.65,105.70,34850
2018/11/02,13:59:00,105.70,105.71,105.62,105.69,45586
2018/11/02,14:00:00,105.70,105.78,105.67,105.74,26894
2018/11/02,14:01:00,105.74,105.75,105.64,105.66,48593
2018/11/02,14:02:00,105.66,105.70,105.61,105.68,47535
2018/11/02,14:03:00,105.68,105.70,105.65,105.70,29882
2018/11/02,14:04:00,105.70,105.71,105.62,105.65,36279
2018/11/02,14:05:00,105.65,105.65,105.56,105.57,58694
2018/11/02,14:06:00,105.57,105.57,105.44,105.48,79997
2018/11/02,14:07:00,105.48,105.52,105.47,105.49,38288
2018/11/02,14:08:00,105.48,105.52,105.45,105.48,37976
2018/11/02,14:09:00,105.47,105.52,105.45,105.50,31383
2018/11/02,14:10:00,105.50,105.52,105.39,105.40,60081
2018/11/02,14:11:00,105.40,105.49,105.40,105.48,37759
2018/11/02,14:12:00,105.48,105.49,105.42,105.48,51128
2018/11/02,14:13:00,105.48,105.50,105.45,105.48,31120
2018/11/02,14:14:00,105.48,105.48,105.36,105.43,61219
2018/11/02,14:15:00,105.43,105.48,105.39,105.46,34287
2018/11/02,14:16:00,105.45,105.47,105.36,105.38,48463
2018/11/02,14:17:00,105.38,105.39,105.33,105.33,50458
2018/11/02,14:18:00,105.34,105.41,105.33,105.39,80846
2018/11/02,14:19:00,105.39,105.39,105.35,105.37,97424
2018/11/02,14:20:00,105.37,105.49,105.35,105.47,48836
2018/11/02,14:21:00,105.47,105.47,105.41,105.44,37533
2018/11/02,14:22:00,105.44,105.45,105.31,105.34,60785
2018/11/02,14:23:00,105.34,105.36,105.30,105.31,36967
2018/11/02,14:24:00,105.31,105.32,105.11,105.12,116350
2018/11/02,14:25:00,105.12,105.13,105.10,105.13,90955
2018/11/02,14:26:00,105.13,105.13,105.07,105.08,89557
2018/11/02,14:27:00,105.08,105.10,105.02,105.02,57175
2018/11/02,14:28:00,105.02,105.34,104.98,105.32,281895
2018/11/02,14:29:00,105.32,105.71,105.31,105.70,172791
2018/11/02,14:30:00,105.70,106.17,105.69,106.02,275462
2018/11/02,14:31:00,106.02,106.06,105.62,105.64,93660
2018/11/02,14:32:00,105.66,105.86,105.60,105.79,89805
2018/11/02,14:33:00,105.77,105.96,105.71,105.77,79893
2018/11/02,14:34:00,105.77,106.10,105.77,106.03,101161
2018/11/02,14:35:00,106.02,106.04,105.76,105.87,81748
2018/11/02,14:36:00,105.87,105.97,105.82,105.93,81505
2018/11/02,14:37:00,105.92,105.94,105.83,105.87,65451
2018/11/02,14:38:00,105.88,105.94,105.87,105.88,65684
2018/11/02,14:39:00,105.88,105.88,105.71,105.72,84805
2018/11/02,14:40:00,105.72,105.75,105.61,105.61,74703
2018/11/02,14:41:00,105.62,105.70,105.58,105.64,110735
2018/11/02,14:42:00,105.64,105.71,105.60,105.64,61707
2018/11/02,14:43:00,105.64,105.82,105.63,105.82,67198
2018/11/02,14:44:00,105.81,105.89,105.80,105.85,61621
2018/11/02,14:45:00,105.86,105.96,105.74,105.89,73194
2018/11/02,14:46:00,105.89,105.95,105.82,105.94,43857
2018/11/02,14:47:00,105.94,105.94,105.85,105.87,38977
2018/11/02,14:48:00,105.87,105.94,105.84,105.94,61853
2018/11/02,14:49:00,105.93,105.97,105.87,105.95,50619
2018/11/02,14:50:00,105.95,105.98,105.88,105.91,51358
2018/11/02,14:51:00,105.92,105.99,105.87,105.88,79554
2018/11/02,14:52:00,105.88,106.04,105.88,106.03,40597
2018/11/02,14:53:00,106.03,106.06,105.97,106.06,39791
2018/11/02,14:54:00,106.06,106.17,106.04,106.14,79275
2018/11/02,14:55:00,106.14,106.18,106.05,106.14,58749
2018/11/02,14:56:00,106.14,106.14,106.00,106.07,81182
2018/11/02,14:57:00,106.08,106.16,106.06,106.13,34594
2018/11/02,14:58:00,106.14,106.21,106.06,106.21,66718
2018/11/02,14:59:00,106.21,106.22,106.06,106.09,62336
2018/11/02,15:00:00,106.09,106.14,105.93,106.10,119986
2018/11/02,15:01:00,106.09,106.17,106.03,106.06,66329
2018/11/02,15:02:00,106.05,106.05,105.75,105.90,130869
2018/11/02,15:03:00,105.89,105.96,105.71,105.78,104365
2018/11/02,15:04:00,105.79,105.89,105.71,105.87,71343
2018/11/02,15:05:00,105.87,105.97,105.86,105.94,50973
2018/11/02,15:06:00,105.94,105.94,105.81,105.90,40651
2018/11/02,15:07:00,105.90,105.95,105.83,105.89,47818
2018/11/02,15:08:00,105.88,105.97,105.86,105.92,55328
2018/11/02,15:09:00,105.92,106.03,105.92,105.96,55965
2018/11/02,15:10:00,105.96,106.03,105.95,105.98,50942
2018/11/02,15:11:00,105.98,106.12,105.93,106.12,64847
2018/11/02,15:12:00,106.13,106.34,106.10,106.28,109943
2018/11/02,15:13:00,106.28,106.49,106.26,106.41,88759
2018/11/02,15:14:00,106.41,106.44,106.31,106.37,63521
2018/11/02,15:15:00,106.37,106.39,106.19,106.30,118842
2018/11/02,15:16:00,106.31,106.35,106.28,106.30,57395
2018/11/02,15:17:00,106.30,106.34,106.16,106.32,122327
2018/11/02,15:18:00,106.32,106.36,106.28,106.34,69923
2018/11/02,15:19:00,106.34,106.40,106.30,106.32,78434
2018/11/02,15:20:00,106.32,106.37,106.26,106.35,51564
2018/11/02,15:21:00,106.36,106.43,106.33,106.35,76977
2018/11/02,15:22:00,106.35,106.43,106.32,106.41,57029
2018/11/02,15:23:00,106.42,106.43,106.34,106.37,45963
2018/11/02,15:24:00,106.37,106.42,106.37,106.40,44405
2018/11/02,15:25:00,106.40,106.58,106.39,106.58,108927
2018/11/02,15:26:00,106.58,106.63,106.51,106.54,128844
2018/11/02,15:27:00,106.54,106.64,106.47,106.54,145198
2018/11/02,15:28:00,106.54,106.54,106.36,106.37,105018
2018/11/02,15:29:00,106.38,106.40,106.21,106.28,86430
2018/11/02,15:30:00,106.29,106.46,106.27,106.46,129511
2018/11/02,15:31:00,106.46,106.46,106.15,106.21,142133
2018/11/02,15:32:00,106.22,106.33,106.21,106.28,74201
2018/11/02,15:33:00,106.28,106.34,106.20,106.21,77717
2018/11/02,15:34:00,106.21,106.29,106.18,106.25,97135
2018/11/02,15:35:00,106.25,106.26,106.10,106.16,78069
2018/11/02,15:36:00,106.17,106.17,105.99,106.03,94530
2018/11/02,15:37:00,106.02,106.09,105.99,106.05,155763
2018/11/02,15:38:00,106.04,106.09,105.99,106.05,100980
2018/11/02,15:39:00,106.05,106.08,105.95,106.06,95998
2018/11/02,15:40:00,106.06,106.18,106.06,106.17,70877
2018/11/02,15:41:00,106.17,106.20,106.12,106.13,82450
2018/11/02,15:42:00,106.13,106.14,106.06,106.12,69642
2018/11/02,15:43:00,106.12,106.27,106.11,106.20,92636
2018/11/02,15:44:00,106.19,106.19,105.98,106.16,128591
2018/11/02,15:45:00,106.16,106.24,106.15,106.22,71741
2018/11/02,15:46:00,106.23,106.29,106.14,106.16,124928
2018/11/02,15:47:00,106.16,106.22,106.05,106.10,119929
2018/11/02,15:48:00,106.10,106.18,106.05,106.10,92387
2018/11/02,15:49:00,106.10,106.14,106.05,106.13,74549
2018/11/02,15:50:00,106.13,106.18,106.09,106.13,119591
2018/11/02,15:51:00,106.14,106.24,106.12,106.22,152289
2018/11/02,15:52:00,106.21,106.27,106.17,106.25,137264
2018/11/02,15:53:00,106.25,106.31,106.18,106.18,160047
2018/11/02,15:54:00,106.18,106.23,106.03,106.04,140774
2018/11/02,15:55:00,106.04,106.09,105.98,106.00,166132
2018/11/02,15:56:00,106.00,106.37,105.97,106.21,323132
2018/11/02,15:57:00,106.17,106.21,106.10,106.17,212877
2018/11/02,15:58:00,106.17,106.18,106.04,106.05,291616
2018/11/02,15:59:00,106.05,106.10,105.98,106.01,312814
2018/11/02,16:00:00,106.01,106.19,105.91,106.16,832096
2018/11/05,09:31:00,106.37,106.50,106.12,106.42,674792
2018/11/05,09:32:00,106.42,106.43,106.14,106.18,180091
2018/11/05,09:33:00,106.18,106.27,106.13,106.23,245959
2018/11/05,09:34:00,106.23,106.32,106.08,106.27,230709
2018/11/05,09:35:00,106.26,106.53,106.18,106.22,254629
2018/11/05,09:36:00,106.20,106.35,106.15,106.25,161452
2018/11/05,09:37:00,106.26,106.34,106.14,106.18,174860
2018/11/05,09:38:00,106.18,106.21,106.09,106.13,125676
2018/11/05,09:39:00,106.13,106.14,105.98,106.03,136450
2018/11/05,09:40:00,106.02,106.22,106.02,106.15,125916
2018/11/05,09:41:00,106.15,106.34,106.15,106.21,120618
2018/11/05,09:42:00,106.21,106.35,106.21,106.27,89854
2018/11/05,09:43:00,106.27,106.29,106.05,106.08,227668
2018/11/05,09:44:00,106.08,106.15,106.05,106.05,121099
2018/11/05,09:45:00,106.05,106.05,105.90,106.01,123305
2018/11/05,09:46:00,106.02,106.10,105.99,106.05,200667
2018/11/05,09:47:00,106.05,106.15,105.98,106.00,116277
2018/11/05,09:48:00,106.00,106.07,105.98,106.03,141888
2018/11/05,09:49:00,106.03,106.07,105.94,106.02,162628
2018/11/05,09:50:00,106.03,106.05,105.98,105.99,86807
2018/11/05,09:51:00,105.99,106.19,105.98,106.09,164836
2018/11/05,09:52:00,106.08,106.08,105.99,106.02,84574
2018/11/05,09:53:00,106.02,106.05,105.98,106.00,155354
2018/11/05,09:54:00,106.00,106.04,105.98,106.02,72879
2018/11/05,09:55:00,106.01,106.11,105.99,106.05,109614
2018/11/05,09:56:00,106.06,106.29,106.06,106.28,61391
2018/11/05,09:57:00,106.28,106.35,106.24,106.32,71549
2018/11/05,09:58:00,106.32,106.33,106.22,106.22,68977
2018/11/05,09:59:00,106.22,106.29,106.18,106.28,52901
2018/11/05,10:00:00,106.28,106.29,106.16,106.29,66722
2018/11/05,10:01:00,106.29,106.47,106.28,106.46,154948
2018/11/05,10:02:00,106.45,106.53,106.41,106.43,81737
2018/11/05,10:03:00,106.42,106.42,106.27,106.36,110456
2018/11/05,10:04:00,106.36,106.39,106.17,106.21,70041
2018/11/05,10:05:00,106.21,106.29,106.18,106.24,67062
2018/11/05,10:06:00,106.24,106.46,106.24,106.45,77543
2018/11/05,10:07:00,106.45,106.48,106.38,106.45,64846
2018/11/05,10:08:00,106.45,106.46,106.35,106.37,61906
2018/11/05,10:09:00,106.37,106.42,106.33,106.41,63119
2018/11/05,10:10:00,106.41,106.45,106.36,106.43,70751
2018/11/05,10:11:00,106.44,106.44,106.30,106.38,78881
2018/11/05,10:12:00,106.38,106.40,106.26,106.33,109991
2018/11/05,10:13:00,106.33,106.42,106.28,106.41,104962
2018/11/05,10:14:00,106.41,106.43,106.22,106.28,117218
2018/11/05,10:15:00,106.28,106.36,106.23,106.23,77053
2018/11/05,10:16:00,106.23,106.33,106.21,106.30,100065
2018/11/05,10:17:00,106.29,106.46,106.28,106.38,98609
2018/11/05,10:18:00,106.38,106.44,106.32,106.39,62602
2018/11/05,10:19:00,106.39,106.44,106.31,106.36,84547
2018/11/05,10:20:00,106.37,106.44,106.34,106.36,48185
2018/11/05,10:21:00,106.37,106.41,106.26,106.35,59575
2018/11/05,10:22:00,106.34,106.35,106.11,106.17,153440
2018/11/05,10:23:00,106.17,106.17,106.05,106.05,119102
2018/11/05,10:24:00,106.06,106.10,106.01,106.09,55454
2018/11/05,10:25:00,106.09,106.10,106.03,106.05,157914
2018/11/05,10:26:00,106.05,106.05,105.98,105.99,164365
2018/11/05,10:27:00,105.99,106.04,105.98,106.02,171096
2018/11/05,10:28:00,106.01,106.06,105.99,106.05,99930
2018/11/05,10:29:00,106.04,106.10,106.02,106.07,63244
2018/11/05,10:30:00,106.07,106.15,106.02,106.03,131822
2018/11/05,10:31:00,106.03,106.28,106.03,106.28,132273
2018/11/05,10:32:00,106.28,106.42,106.27,106.41,102397
2018/11/05,10:33:00,106.41,106.48,106.40,106.45,92613
2018/11/05,10:34:00,106.45,106.46,106.39,106.45,67289
2018/11/05,10:35:00,106.44,106.48,106.38,106.39,63524
2018/11/05,10:36:00,106.40,106.48,106.37,106.39,93826
2018/11/05,10:37:00,106.39,106.42,106.29,106.39,86354
2018/11/05,10:38:00,106.39,106.48,106.37,106.41,123112
2018/11/05,10:39:00,106.41,106.48,106.41,106.47,50981
2018/11/05,10:40:00,106.47,106.47,106.31,106.34,48889
2018/11/05,10:41:00,106.33,106.34,106.24,106.26,71412
2018/11/05,10:42:00,106.27,106.31,106.25,106.30,129087
2018/11/05,10:43:00,106.30,106.36,106.26,106.32,95245
2018/11/05,10:44:00,106.32,106.54,106.32,106.42,116758
2018/11/05,10:45:00,106.42,106.57,106.41,106.53,83747
2018/11/05,10:46:00,106.52,106.55,106.42,106.42,58943
2018/11/05,10:47:00,106.42,106.50,106.30,106.35,74452
2018/11/05,10:48:00,106.34,106.39,106.23,106.36,73260
2018/11/05,10:49:00,106.36,106.41,106.31,106.35,43824
2018/11/05,10:50:00,106.34,106.40,106.34,106.37,41510
2018/11/05,10:51:00,106.37,106.47,106.37,106.45,41110
2018/11/05,10:52:00,106.45,106.46,106.40,106.41,46555
2018/11/05,10:53:00,106.41,106.59,106.35,106.58,91978
2018/11/05,10:54:00,106.58,106.58,106.47,106.52,50198
2018/11/05,10:55:00,106.51,106.68,106.50,106.65,86615
2018/11/05,10:56:00,106.66,106.75,106.66,106.72,82644
2018/11/05,10:57:00,106.72,106.75,106.69,106.74,61352
2018/11/05,10:58:00,106.74,106.89,106.74,106.86,77772
2018/11/05,10:59:00,106.86,107.00,106.82,106.99,86981
2018/11/05,11:00:00,106.99,107.02,106.94,106.98,238797
2018/11/05,11:01:00,106.97,106.98,106.85,106.89,80584
2018/11/05,11:02:00,106.89,106.93,106.85,106.85,44670
2018/11/05,11:03:00,106.84,106.85,106.76,106.77,51649
2018/11/05,11:04:00,106.77,106.88,106.76,106.84,52530
2018/11/05,11:05:00,106.84,106.91,106.82,106.85,62779
2018/11/05,11:06:00,106.85,106.87,106.81,106.83,39748
2018/11/05,11:07:00,106.83,106.96,106.82,106.92,62397
2018/11/05,11:08:00,106.92,106.93,106.83,106.84,37916
2018/11/05,11:09:00,106.84,106.88,106.81,106.84,50275
2018/11/05,11:10:00,106.84,106.85,106.69,106.69,47483
2018/11/05,11:11:00,106.69,106.76,106.68,106.71,32583
2018/11/05,11:12:00,106.72,106.74,106.66,106.68,47362
2018/11/05,11:13:00,106.68,106.71,106.58,106.60,68722
2018/11/05,11:14:00,106.60,106.63,106.57,106.60,46047
2018/11/05,11:15:00,106.60,106.68,106.58,106.68,55496
2018/11/05,11:16:00,106.67,106.67,106.61,106.64,36608
2018/11/05,11:17:00,106.64,106.65,106.58,106.62,64093
2018/11/05,11:18:00,106.62,106.68,106.57,106.67,40698
2018/11/05,11:19:00,106.67,106.73,106.64,106.72,43787
2018/11/05,11:20:00,106.73,106.76,106.66,106.73,34946
2018/11/05,11:21:00,106.73,106.75,106.67,106.68,36022
2018/11/05,11:22:00,106.68,106.75,106.67,106.73,39198
2018/11/05,11:23:00,106.74,106.80,106.73,106.76,56038
2018/11/05,11:24:00,106.76,106.81,106.72,106.73,49762
2018/11/05,11:25:00,106.73,106.74,106.55,106.62,92195
2018/11/05,11:26:00,106.62,106.63,106.47,106.49,67917
2018/11/05,11:27:00,106.48,106.54,106.47,106.49,46214
2018/11/05,11:28:00,106.49,106.52,106.46,106.48,47546
2018/11/05,11:29:00,106.48,106.51,106.47,106.51,75580
2018/11/05,11:30:00,106.51,106.51,106.47,106.50,57610
2018/11/05,11:31:00,106.50,106.50,106.40,106.42,70270
2018/11/05,11:32:00,106.43,106.44,106.28,106.35,96576
2018/11/05,11:33:00,106.35,106.51,106.34,106.42,112273
2018/11/05,11:34:00,106.42,106.50,106.42,106.42,37772
2018/11/05,11:35:00,106.42,106.42,106.26,106.28,116177
2018/11/05,11:36:00,106.28,106.29,106.23,106.25,70395
2018/11/05,11:37:00,106.25,106.32,106.25,106.31,34621
2018/11/05,11:38:00,106.31,106.41,106.31,106.41,34896
2018/11/05,11:39:00,106.42,106.44,106.37,106.37,45026
2018/11/05,11:40:00,106.38,106.40,106.33,106.39,27831
2018/11/05,11:41:00,106.39,106.51,106.39,106.45,94495
2018/11/05,11:42:00,106.44,106.50,106.42,106.48,43462
2018/11/05,11:43:00,106.48,106.56,106.48,106.53,63409
2018/11/05,11:44:00,106.53,106.56,106.49,106.50,33632
2018/11/05,11:45:00,106.50,106.50,106.34,106.43,101686
2018/11/05,11:46:00,106.42,106.46,106.34,106.40,41863
2018/11/05,11:47:00,106.39,106.49,106.39,106.43,51515
2018/11/05,11:48:00,106.44,106.47,106.38,106.41,34874
2018/11/05,11:49:00,106.41,106.43,106.39,106.39,26714
2018/11/05,11:50:00,106.38,106.44,106.38,106.43,28905
2018/11/05,11:51:00,106.43,106.54,106.42,106.45,50993
2018/11/05,11:52:00,106.45,106.51,106.43,106.50,36415
2018/11/05,11:53:00,106.50,106.51,106.45,106.48,30884
2018/11/05,11:54:00,106.48,106.70,106.48,106.58,60902
2018/11/05,11:55:00,106.57,106.64,106.57,106.59,29095
2018/11/05,11:56:00,106.59,106.59,106.52,106.53,41275
2018/11/05,11:57:00,106.53,106.54,106.48,106.53,29949
2018/11/05,11:58:00,106.53,106.53,106.46,106.48,30673
2018/11/05,11:59:00,106.49,106.56,106.48,106.55,30730
2018/11/05,12:00:00,106.55,106.66,106.54,106.57,51469
2018/11/05,12:01:00,106.57,106.60,106.50,106.53,22967
2018/11/05,12:02:00,106.53,106.61,106.53,106.59,48760
2018/11/05,12:03:00,106.60,106.68,106.60,106.60,40403
2018/11/05,12:04:00,106.61,106.62,106.56,106.57,29215
2018/11/05,12:05:00,106.57,106.61,106.55,106.58,28515
2018/11/05,12:06:00,106.58,106.59,106.56,106.57,23419
2018/11/05,12:07:00,106.57,106.63,106.53,106.54,30070
2018/11/05,12:08:00,106.54,106.56,106.44,106.50,30760
2018/11/05,12:09:00,106.50,106.52,106.45,106.51,47639
2018/11/05,12:10:00,106.50,106.52,106.38,106.40,52018
2018/11/05,12:11:00,106.39,106.44,106.37,106.44,30939
2018/11/05,12:12:00,106.44,106.49,106.44,106.44,24950
2018/11/05,12:13:00,106.44,106.46,106.36,106.46,33479
2018/11/05,12:14:00,106.46,106.55,106.46,106.52,30343
2018/11/05,12:15:00,106.53,106.65,106.52,106.62,41523
2018/11/05,12:16:00,106.62,106.65,106.56,106.63,30961
2018/11/05,12:17:00,106.63,106.70,106.59,106.68,32838
2018/11/05,12:18:00,106.68,106.70,106.63,106.63,34141
2018/11/05,12:19:00,106.63,106.66,106.56,106.57,50294
2018/11/05,12:20:00,106.57,106.62,106.53,106.61,48512
2018/11/05,12:21:00,106.61,106.73,106.61,106.70,44469
2018/11/05,12:22:00,106.69,106.76,106.68,106.71,31785
2018/11/05,12:23:00,106.71,106.78,106.71,106.76,34738
2018/11/05,12:24:00,106.76,106.80,106.73,106.77,35526
2018/11/05,12:25:00,106.77,106.91,106.77,106.89,37312
2018/11/05,12:26:00,106.89,106.95,106.86,106.92,42770
2018/11/05,12:27:00,106.92,106.93,106.87,106.88,58023
2018/11/05,12:28:00,106.89,106.93,106.87,106.90,67842
2018/11/05,12:29:00,106.90,106.93,106.89,106.91,37416
2018/11/05,12:30:00,106.91,106.95,106.83,106.86,56469
2018/11/05,12:31:00,106.86,106.89,106.83,106.89,45118
2018/11/05,12:32:00,106.89,106.92,106.87,106.88,59254
2018/11/05,12:33:00,106.89,106.89,106.76,106.81,50169
2018/11/05,12:34:00,106.81,106.85,106.77,106.78,33102
2018/11/05,12:35:00,106.78,106.78,106.73,106.77,23636
2018/11/05,12:36:00,106.77,106.77,106.71,106.73,41709
2018/11/05,12:37:00,106.73,106.76,106.71,106.72,31645
2018/11/05,12:38:00,106.73,106.81,106.71,106.80,37045
2018/11/05,12:39:00,106.80,106.82,106.77,106.80,32260
2018/11/05,12:40:00,106.80,106.84,106.79,106.81,16852
2018/11/05,12:41:00,106.80,106.86,106.79,106.85,23334
2018/11/05,12:42:00,106.85,106.86,106.84,106.84,24884
2018/11/05,12:43:00,106.85,106.87,106.79,106.81,32612
2018/11/05,12:44:00,106.81,106.88,106.80,106.86,33223
2018/11/05,12:45:00,106.85,106.90,106.83,106.89,23686
2018/11/05,12:46:00,106.89,106.92,106.88,106.91,34693
2018/11/05,12:47:00,106.91,106.91,106.84,106.84,36337
2018/11/05,12:48:00,106.84,106.87,106.79,106.85,70768
2018/11/05,12:49:00,106.85,106.89,106.84,106.86,37161
2018/11/05,12:50:00,106.86,106.89,106.83,106.84,44578
2018/11/05,12:51:00,106.84,106.86,106.80,106.81,33105
2018/11/05,12:52:00,106.81,106.85,106.76,106.80,76821
2018/11/05,12:53:00,106.79,106.84,106.77,106.84,28966
2018/11/05,12:54:00,106.84,106.86,106.80,106.83,59218
2018/11/05,12:55:00,106.83,106.85,106.77,106.84,45534
2018/11/05,12:56:00,106.84,106.85,106.79,106.80,42864
2018/11/05,12:57:00,106.80,106.83,106.80,106.83,31776
2018/11/05,12:58:00,106.83,106.86,106.80,106.85,44371
2018/11/05,12:59:00,106.85,106.94,106.85,106.91,43346
2018/11/05,13:00:00,106.91,106.97,106.91,106.92,33971
2018/11/05,13:01:00,106.92,106.93,106.86,106.88,25541
2018/11/05,13:02:00,106.88,106.90,106.86,106.90,23907
2018/11/05,13:03:00,106.90,106.98,106.88,106.96,25703
2018/11/05,13:04:00,106.96,106.96,106.92,106.93,28874
2018/11/05,13:05:00,106.93,106.94,106.91,106.91,14504
2018/11/05,13:06:00,106.91,106.93,106.87,106.87,32638
2018/11/05,13:07:00,106.87,106.88,106.80,106.84,30406
2018/11/05,13:08:00,106.84,106.86,106.83,106.84,17052
2018/11/05,13:09:00,106.84,106.90,106.81,106.90,35230
2018/11/05,13:10:00,106.90,106.95,106.89,106.93,24493
2018/11/05,13:11:00,106.93,106.97,106.90,106.91,32558
2018/11/05,13:12:00,106.91,106.92,106.82,106.85,32265
2018/11/05,13:13:00,106.85,106.89,106.83,106.87,11620
2018/11/05,13:14:00,106.87,106.98,106.86,106.98,33708
2018/11/05,13:15:00,106.98,107.03,106.94,106.95,103785
2018/11/05,13:16:00,106.95,107.01,106.95,107.00,20527
2018/11/05,13:17:00,107.00,107.06,106.94,106.96,59349
2018/11/05,13:18:00,106.96,106.99,106.93,106.97,41282
2018/11/05,13:19:00,106.98,107.01,106.96,107.00,33736
2018/11/05,13:20:00,107.01,107.07,107.01,107.06,45177
2018/11/05,13:21:00,107.06,107.10,107.03,107.08,44684
2018/11/05,13:22:00,107.08,107.09,107.04,107.08,28665
2018/11/05,13:23:00,107.08,107.11,107.07,107.08,44768
2018/11/05,13:24:00,107.08,107.13,107.06,107.13,47659
2018/11/05,13:25:00,107.13,107.16,107.05,107.05,66781
2018/11/05,13:26:00,107.05,107.07,107.01,107.02,29754
2018/11/05,13:27:00,107.03,107.06,106.99,107.00,24363
2018/11/05,13:28:00,107.00,107.02,106.97,106.99,34688
2018/11/05,13:29:00,106.99,107.01,106.93,106.96,35410
2018/11/05,13:30:00,106.96,106.98,106.94,106.96,20949
2018/11/05,13:31:00,106.96,106.98,106.91,106.93,25855
2018/11/05,13:32:00,106.93,107.02,106.93,106.98,70408
2018/11/05,13:33:00,106.99,106.99,106.77,106.80,66214
2018/11/05,13:34:00,106.79,106.81,106.70,106.76,73408
2018/11/05,13:35:00,106.76,106.76,106.72,106.73,24498
2018/11/05,13:36:00,106.73,106.73,106.67,106.70,40032
2018/11/05,13:37:00,106.70,106.73,106.68,106.71,34202
2018/11/05,13:38:00,106.71,106.75,106.68,106.74,20994
2018/11/05,13:39:00,106.74,106.90,106.74,106.90,68550
2018/11/05,13:40:00,106.90,106.95,106.85,106.85,35383
2018/11/05,13:41:00,106.85,106.93,106.85,106.93,15936
2018/11/05,13:42:00,106.93,106.95,106.92,106.92,25808
2018/11/05,13:43:00,106.92,106.92,106.88,106.91,23051
2018/11/05,13:44:00,106.91,106.96,106.88,106.94,18030
2018/11/05,13:45:00,106.94,106.96,106.92,106.93,17786
2018/11/05,13:46:00,106.94,106.96,106.92,106.95,29133
2018/11/05,13:47:00,106.95,107.01,106.95,107.00,45508
2018/11/05,13:48:00,107.00,107.00,106.94,106.96,15367
2018/11/05,13:49:00,106.96,106.97,106.94,106.96,24629
2018/11/05,13:50:00,106.96,106.99,106.95,106.98,15013
2018/11/05,13:51:00,106.98,106.99,106.95,106.96,21871
2018/11/05,13:52:00,106.96,106.99,106.91,106.93,34304
2018/11/05,13:53:00,106.93,106.99,106.92,106.97,30254
2018/11/05,13:54:00,106.97,107.02,106.96,107.00,52438
2018/11/05,13:55:00,107.00,107.07,107.00,107.07,38484
2018/11/05,13:56:00,107.07,107.10,107.06,107.07,31129
2018/11/05,13:57:00,107.07,107.09,107.03,107.04,30259
2018/11/05,13:58:00,107.04,107.08,107.02,107.06,32076
2018/11/05,13:59:00,107.06,107.06,107.02,107.03,25436
2018/11/05,14:00:00,107.03,107.04,106.96,106.97,32539
2018/11/05,14:01:00,106.97,107.03,106.96,107.00,35074
2018/11/05,14:02:00,107.01,107.03,107.00,107.02,23876
2018/11/05,14:03:00,107.02,107.03,106.95,106.96,48616
2018/11/05,14:04:00,106.96,106.97,106.92,106.96,25315
2018/11/05,14:05:00,106.96,106.99,106.85,106.86,50293
2018/11/05,14:06:00,106.86,106.91,106.86,106.91,30082
2018/11/05,14:07:00,106.91,106.93,106.90,106.91,23594
2018/11/05,14:08:00,106.92,106.98,106.91,106.97,40738
2018/11/05,14:09:00,106.98,107.01,106.97,107.01,14303
2018/11/05,14:10:00,107.01,107.04,107.00,107.04,20883
2018/11/05,14:11:00,107.04,107.07,107.00,107.05,33208
2018/11/05,14:12:00,107.05,107.05,107.02,107.04,17276
2018/11/05,14:13:00,107.04,107.09,107.02,107.07,20156
2018/11/05,14:14:00,107.07,107.09,107.06,107.08,20373
2018/11/05,14:15:00,107.08,107.09,107.07,107.08,31329
2018/11/05,14:16:00,107.08,107.10,107.06,107.09,83525
2018/11/05,14:17:00,107.09,107.10,107.05,107.08,38012
2018/11/05,14:18:00,107.08,107.11,107.07,107.10,31755
2018/11/05,14:19:00,107.10,107.17,107.09,107.14,56811
2018/11/05,14:20:00,107.14,107.29,107.14,107.28,113328
2018/11/05,14:21:00,107.28,107.39,107.28,107.34,92703
2018/11/05,14:22:00,107.34,107.39,107.32,107.36,39633
2018/11/05,14:23:00,107.36,107.48,107.36,107.45,66852
2018/11/05,14:24:00,107.45,107.47,107.41,107.42,86475
2018/11/05,14:25:00,107.42,107.54,107.41,107.49,78901
2018/11/05,14:26:00,107.51,107.56,107.49,107.53,74839
2018/11/05,14:27:00,107.53,107.55,107.48,107.48,58209
2018/11/05,14:28:00,107.49,107.55,107.47,107.52,40266
2018/11/05,14:29:00,107.52,107.59,107.52,107.54,63974
2018/11/05,14:30:00,107.54,107.59,107.52,107.59,44368
2018/11/05,14:31:00,107.58,107.58,107.48,107.54,57486
2018/11/05,14:32:00,107.54,107.54,107.42,107.43,72465
2018/11/05,14:33:00,107.42,107.51,107.42,107.49,42365
2018/11/05,14:34:00,107.49,107.55,107.49,107.53,53060
2018/11/05,14:35:00,107.53,107.58,107.51,107.53,47555
2018/11/05,14:36:00,107.52,107.54,107.49,107.53,28675
2018/11/05,14:37:00,107.53,107.57,107.41,107.44,62836
2018/11/05,14:38:00,107.44,107.48,107.43,107.43,29593
2018/11/05,14:39:00,107.42,107.47,107.42,107.44,19349
2018/11/05,14:40:00,107.44,107.45,107.41,107.45,37353
2018/11/05,14:41:00,107.45,107.53,107.45,107.51,38524
2018/11/05,14:42:00,107.50,107.52,107.46,107.52,30593
2018/11/05,14:43:00,107.52,107.52,107.48,107.48,33161
2018/11/05,14:44:00,107.48,107.51,107.46,107.48,26678
2018/11/05,14:45:00,107.48,107.57,107.47,107.57,39208
2018/11/05,14:46:00,107.58,107.69,107.58,107.63,75286
2018/11/05,14:47:00,107.63,107.66,107.62,107.66,28137
2018/11/05,14:48:00,107.66,107.66,107.59,107.60,35652
2018/11/05,14:49:00,107.60,107.62,107.54,107.56,30500
2018/11/05,14:50:00,107.57,107.62,107.54,107.61,36430
2018/11/05,14:51:00,107.61,107.72,107.60,107.60,47620
2018/11/05,14:52:00,107.61,107.64,107.59,107.62,31339
2018/11/05,14:53:00,107.62,107.72,107.60,107.72,48511
2018/11/05,14:54:00,107.72,107.74,107.63,107.64,56594
2018/11/05,14:55:00,107.64,107.68,107.63,107.64,31483
2018/11/05,14:56:00,107.63,107.66,107.59,107.61,35735
2018/11/05,14:57:00,107.61,107.65,107.56,107.56,57622
2018/11/05,14:58:00,107.57,107.61,107.55,107.60,30953
2018/11/05,14:59:00,107.59,107.63,107.54,107.55,32861
2018/11/05,15:00:00,107.55,107.58,107.52,107.54,34899
2018/11/05,15:01:00,107.54,107.60,107.45,107.48,64284
2018/11/05,15:02:00,107.48,107.51,107.42,107.43,68664
2018/11/05,15:03:00,107.45,107.49,107.43,107.46,25232
2018/11/05,15:04:00,107.46,107.52,107.45,107.45,60649
2018/11/05,15:05:00,107.45,107.49,107.41,107.48,65493
2018/11/05,15:06:00,107.48,107.55,107.47,107.55,33202
2018/11/05,15:07:00,107.55,107.62,107.54,107.61,52373
2018/11/05,15:08:00,107.61,107.61,107.51,107.52,48482
2018/11/05,15:09:00,107.53,107.54,107.42,107.46,50569
2018/11/05,15:10:00,107.47,107.48,107.38,107.41,40728
2018/11/05,15:11:00,107.42,107.44,107.40,107.44,62896
2018/11/05,15:12:00,107.44,107.58,107.43,107.57,51363
2018/11/05,15:13:00,107.58,107.58,107.52,107.55,34870
2018/11/05,15:14:00,107.55,107.55,107.46,107.48,53826
2018/11/05,15:15:00,107.48,107.53,107.46,107.48,64929
2018/11/05,15:16:00,107.48,107.48,107.38,107.39,51805
2018/11/05,15:17:00,107.39,107.46,107.36,107.45,42085
2018/11/05,15:18:00,107.45,107.46,107.34,107.38,47442
2018/11/05,15:19:00,107.38,107.39,107.30,107.33,44018
2018/11/05,15:20:00,107.33,107.34,107.24,107.25,78520
2018/11/05,15:21:00,107.25,107.29,107.25,107.27,41908
2018/11/05,15:22:00,107.27,107.28,107.22,107.23,61172
2018/11/05,15:23:00,107.23,107.23,107.18,107.19,50619
2018/11/05,15:24:00,107.19,107.21,107.15,107.20,48763
2018/11/05,15:25:00,107.20,107.20,107.12,107.15,81151
2018/11/05,15:26:00,107.14,107.14,106.99,107.08,210127
2018/11/05,15:27:00,107.08,107.17,107.04,107.16,89744
2018/11/05,15:28:00,107.16,107.21,107.16,107.17,35186
2018/11/05,15:29:00,107.17,107.27,107.17,107.20,62159
2018/11/05,15:30:00,107.21,107.31,107.19,107.30,30383
2018/11/05,15:31:00,107.30,107.32,107.22,107.23,60670
2018/11/05,15:32:00,107.23,107.30,107.20,107.28,57135
2018/11/05,15:33:00,107.28,107.31,107.25,107.31,50895
2018/11/05,15:34:00,107.31,107.33,107.28,107.33,45216
2018/11/05,15:35:00,107.33,107.41,107.29,107.38,75025
2018/11/05,15:36:00,107.38,107.44,107.32,107.43,63602
2018/11/05,15:37:00,107.43,107.43,107.36,107.39,46715
2018/11/05,15:38:00,107.39,107.40,107.30,107.33,55938
2018/11/05,15:39:00,107.33,107.40,107.31,107.40,75250
2018/11/05,15:40:00,107.40,107.40,107.37,107.38,44153
2018/11/05,15:41:00,107.38,107.43,107.35,107.38,67225
2018/11/05,15:42:00,107.38,107.42,107.35,107.39,64738
2018/11/05,15:43:00,107.39,107.40,107.34,107.36,56297
2018/11/05,15:44:00,107.36,107.39,107.35,107.36,51504
2018/11/05,15:45:00,107.36,107.42,107.35,107.41,79455
2018/11/05,15:46:00,107.40,107.44,107.35,107.38,129883
2018/11/05,15:47:00,107.38,107.42,107.35,107.35,92303
2018/11/05,15:48:00,107.36,107.45,107.32,107.44,102494
2018/11/05,15:49:00,107.45,107.51,107.42,107.46,98961
2018/11/05,15:50:00,107.47,107.48,107.45,107.47,88781
2018/11/05,15:51:00,107.46,107.46,107.39,107.40,96511
2018/11/05,15:52:00,107.40,107.45,107.38,107.44,89971
2018/11/05,15:53:00,107.44,107.48,107.43,107.46,112173
2018/11/05,15:54:00,107.46,107.59,107.43,107.59,129902
2018/11/05,15:55:00,107.59,107.64,107.59,107.63,152663
2018/11/05,15:56:00,107.63,107.74,107.63,107.67,200292
2018/11/05,15:57:00,107.67,107.71,107.61,107.71,143773
2018/11/05,15:58:00,107.70,107.71,107.65,107.66,122749
2018/11/05,15:59:00,107.66,107.67,107.52,107.56,320503
2018/11/05,16:00:00,107.56,107.59,107.47,107.51,347231
2018/11/06,09:31:00,107.38,107.59,107.23,107.49,347035
2018/11/06,09:32:00,107.49,107.81,107.49,107.71,142488
2018/11/06,09:33:00,107.71,107.95,107.58,107.62,127784
2018/11/06,09:34:00,107.62,107.85,107.57,107.85,73369
2018/11/06,09:35:00,107.83,108.09,107.82,107.98,174318
2018/11/06,09:36:00,108.00,108.29,107.95,108.25,172277
2018/11/06,09:37:00,108.25,108.27,108.08,108.12,144998
2018/11/06,09:38:00,108.12,108.13,108.00,108.06,91416
2018/11/06,09:39:00,108.06,108.06,107.83,107.89,88923
2018/11/06,09:40:00,107.90,108.27,107.86,108.19,111650
2018/11/06,09:41:00,108.18,108.44,108.18,108.33,137806
2018/11/06,09:42:00,108.33,108.40,108.29,108.37,94165
2018/11/06,09:43:00,108.37,108.60,108.36,108.51,195429
2018/11/06,09:44:00,108.51,108.61,108.49,108.50,99647
2018/11/06,09:45:00,108.51,108.64,108.50,108.61,73893
2018/11/06,09:46:00,108.61,108.74,108.45,108.56,141008
2018/11/06,09:47:00,108.56,108.65,108.55,108.62,75707
2018/11/06,09:48:00,108.62,108.84,108.61,108.77,112683
2018/11/06,09:49:00,108.77,108.79,108.70,108.75,94697
2018/11/06,09:50:00,108.74,108.81,108.72,108.79,80615
2018/11/06,09:51:00,108.80,108.81,108.63,108.65,75611
2018/11/06,09:52:00,108.65,108.67,108.58,108.65,61216
2018/11/06,09:53:00,108.65,108.65,108.49,108.53,63489
2018/11/06,09:54:00,108.53,108.67,108.52,108.52,67814
2018/11/06,09:55:00,108.52,108.61,108.52,108.57,57204
2018/11/06,09:56:00,108.57,108.61,108.50,108.55,76051
2018/11/06,09:57:00,108.55,108.61,108.50,108.51,49931
2018/11/06,09:58:00,108.50,108.58,108.48,108.52,71348
2018/11/06,09:59:00,108.53,108.67,108.53,108.58,115876
2018/11/06,10:00:00,108.58,108.61,108.36,108.40,88817
2018/11/06,10:01:00,108.39,108.42,108.25,108.27,84216
2018/11/06,10:02:00,108.27,108.49,108.27,108.44,75162
2018/11/06,10:03:00,108.44,108.46,108.33,108.34,63195
2018/11/06,10:04:00,108.34,108.50,108.31,108.48,133042
2018/11/06,10:05:00,108.48,108.50,108.43,108.44,73184
2018/11/06,10:06:00,108.44,108.50,108.37,108.43,103731
2018/11/06,10:07:00,108.43,108.43,108.33,108.33,75994
2018/11/06,10:08:00,108.34,108.35,108.23,108.32,52985
2018/11/06,10:09:00,108.32,108.32,108.21,108.22,61827
2018/11/06,10:10:00,108.22,108.26,108.11,108.12,68458
2018/11/06,10:11:00,108.12,108.22,108.11,108.15,165247
2018/11/06,10:12:00,108.15,108.18,107.97,107.99,93690
2018/11/06,10:13:00,107.99,108.01,107.92,107.94,62689
2018/11/06,10:14:00,107.94,108.09,107.94,108.07,66597
2018/11/06,10:15:00,108.08,108.15,108.03,108.05,88756
2018/11/06,10:16:00,108.06,108.13,108.03,108.06,109981
2018/11/06,10:17:00,108.06,108.15,107.99,108.01,57647
2018/11/06,10:18:00,108.01,108.03,107.92,107.92,69371
2018/11/06,10:19:00,107.92,107.96,107.87,107.90,69737
2018/11/06,10:20:00,107.92,107.96,107.87,107.91,84100
2018/11/06,10:21:00,107.92,108.04,107.91,108.01,32760
2018/11/06,10:22:00,108.01,108.05,107.91,107.98,48870
2018/11/06,10:23:00,107.98,108.04,107.95,108.03,50709
2018/11/06,10:24:00,108.04,108.04,107.89,107.89,58859
2018/11/06,10:25:00,107.89,108.02,107.83,108.02,58961
2018/11/06,10:26:00,108.02,108.03,107.90,107.90,44576
2018/11/06,10:27:00,107.90,107.92,107.82,107.82,40950
2018/11/06,10:28:00,107.82,107.92,107.82,107.83,41747
2018/11/06,10:29:00,107.83,107.89,107.80,107.87,36726
2018/11/06,10:30:00,107.86,107.92,107.76,107.78,64996
2018/11/06,10:31:00,107.78,107.89,107.78,107.85,39823
2018/11/06,10:32:00,107.85,107.88,107.79,107.86,45893
2018/11/06,10:33:00,107.86,108.00,107.83,107.98,49296
2018/11/06,10:34:00,107.97,108.05,107.96,108.03,71994
2018/11/06,10:35:00,108.03,108.18,107.99,108.13,104047
2018/11/06,10:36:00,108.14,108.17,107.99,108.01,62564
2018/11/06,10:37:00,108.00,108.04,107.94,107.94,45810
2018/11/06,10:38:00,107.94,108.02,107.89,107.89,45316
2018/11/06,10:39:00,107.90,107.90,107.60,107.72,149400
2018/11/06,10:40:00,107.72,107.84,107.69,107.81,70545
2018/11/06,10:41:00,107.81,107.81,107.64,107.69,94158
2018/11/06,10:42:00,107.69,107.73,107.66,107.66,63144
2018/11/06,10:43:00,107.66,107.67,107.57,107.61,66965
2018/11/06,10:44:00,107.61,107.62,107.52,107.59,49555
2018/11/06,10:45:00,107.59,107.71,107.59,107.66,49362
2018/11/06,10:46:00,107.66,107.78,107.63,107.75,62414
2018/11/06,10:47:00,107.75,107.76,107.56,107.56,47620
2018/11/06,10:48:00,107.56,107.64,107.56,107.59,54591
2018/11/06,10:49:00,107.59,107.61,107.52,107.53,41091
2018/11/06,10:50:00,107.52,107.58,107.52,107.53,51927
2018/11/06,10:51:00,107.54,107.64,107.46,107.49,85579
2018/11/06,10:52:00,107.49,107.52,107.38,107.41,85854
2018/11/06,10:53:00,107.41,107.52,107.41,107.45,80008
2018/11/06,10:54:00,107.45,107.45,107.29,107.36,145685
2018/11/06,10:55:00,107.36,107.46,107.35,107.41,74716
2018/11/06,10:56:00,107.40,107.49,107.34,107.40,84356
2018/11/06,10:57:00,107.40,107.43,107.30,107.39,52730
2018/11/06,10:58:00,107.39,107.41,107.25,107.26,89653
2018/11/06,10:59:00,107.26,107.27,107.13,107.21,81246
2018/11/06,11:00:00,107.21,107.22,107.15,107.18,59259
2018/11/06,11:01:00,107.19,107.22,107.13,107.16,92939
2018/11/06,11:02:00,107.16,107.18,106.96,106.99,153692
2018/11/06,11:03:00,106.99,107.04,106.93,106.96,65163
2018/11/06,11:04:00,106.97,107.02,106.89,106.98,66801
2018/11/06,11:05:00,106.98,107.12,106.97,107.09,81340
2018/11/06,11:06:00,107.10,107.13,107.04,107.04,53258
2018/11/06,11:07:00,107.04,107.13,107.03,107.11,38908
2018/11/06,11:08:00,107.11,107.22,107.11,107.18,65670
2018/11/06,11:09:00,107.18,107.26,107.16,107.16,56944
2018/11/06,11:10:00,107.16,107.22,107.13,107.19,64142
2018/11/06,11:11:00,107.19,107.31,107.08,107.29,83746
2018/11/06,11:12:00,107.29,107.37,107.27,107.29,61130
2018/11/06,11:13:00,107.31,107.34,107.30,107.33,55775
2018/11/06,11:14:00,107.33,107.37,107.31,107.34,30151
2018/11/06,11:15:00,107.34,107.59,107.33,107.55,95061
2018/11/06,11:16:00,107.56,107.62,107.56,107.58,57440
2018/11/06,11:17:00,107.57,107.58,107.49,107.50,29081
2018/11/06,11:18:00,107.49,107.49,107.46,107.48,27111
2018/11/06,11:19:00,107.48,107.57,107.46,107.50,45358
2018/11/06,11:20:00,107.51,107.56,107.46,107.46,30460
2018/11/06,11:21:00,107.46,107.48,107.41,107.42,35528
2018/11/06,11:22:00,107.42,107.43,107.26,107.28,64046
2018/11/06,11:23:00,107.27,107.29,107.17,107.20,44576
2018/11/06,11:24:00,107.20,107.39,107.20,107.39,51120
2018/11/06,11:25:00,107.39,107.41,107.34,107.35,41598
2018/11/06,11:26:00,107.35,107.36,107.27,107.30,39767
2018/11/06,11:27:00,107.30,107.33,107.23,107.26,28429
2018/11/06,11:28:00,107.26,107.28,107.18,107.28,30035
2018/11/06,11:29:00,107.28,107.37,107.27,107.35,37924
2018/11/06,11:30:00,107.35,107.36,107.21,107.21,30930
2018/11/06,11:31:00,107.21,107.24,107.16,107.16,36057
2018/11/06,11:32:00,107.16,107.18,107.11,107.16,34554
2018/11/06,11:33:00,107.15,107.23,107.15,107.21,31226
2018/11/06,11:34:00,107.22,107.22,107.13,107.13,26876
2018/11/06,11:35:00,107.13,107.13,107.02,107.09,51681
2018/11/06,11:36:00,107.09,107.25,107.09,107.23,64350
2018/11/06,11:37:00,107.23,107.23,107.11,107.15,45892
2018/11/06,11:38:00,107.15,107.28,107.15,107.25,48697
2018/11/06,11:39:00,107.25,107.28,107.21,107.28,38479
2018/11/06,11:40:00,107.28,107.32,107.19,107.29,34531
2018/11/06,11:41:00,107.29,107.36,107.27,107.34,35551
2018/11/06,11:42:00,107.34,107.42,107.31,107.39,54633
2018/11/06,11:43:00,107.39,107.40,107.31,107.33,29080
2018/11/06,11:44:00,107.33,107.39,107.29,107.36,33612
2018/11/06,11:45:00,107.36,107.44,107.32,107.42,29171
2018/11/06,11:46:00,107.42,107.43,107.38,107.39,29132
2018/11/06,11:47:00,107.39,107.45,107.36,107.39,30681
2018/11/06,11:48:00,107.39,107.41,107.34,107.39,18458
2018/11/06,11:49:00,107.39,107.42,107.35,107.37,23228
2018/11/06,11:50:00,107.37,107.38,107.32,107.37,19614
2018/11/06,11:51:00,107.37,107.38,107.35,107.36,17956
2018/11/06,11:52:00,107.35,107.48,107.33,107.41,51934
2018/11/06,11:53:00,107.42,107.47,107.41,107.42,28838
2018/11/06,11:54:00,107.42,107.43,107.32,107.38,33997
2018/11/06,11:55:00,107.38,107.40,107.37,107.37,15049
2018/11/06,11:56:00,107.37,107.44,107.37,107.39,30705
2018/11/06,11:57:00,107.39,107.55,107.39,107.45,48706
2018/11/06,11:58:00,107.44,107.45,107.33,107.33,44563
2018/11/06,11:59:00,107.34,107.35,107.24,107.25,56140
2018/11/06,12:00:00,107.26,107.31,107.17,107.31,45362
2018/11/06,12:01:00,107.31,107.33,107.24,107.29,35596
2018/11/06,12:02:00,107.29,107.33,107.23,107.23,31572
2018/11/06,12:03:00,107.23,107.27,107.19,107.27,30717
2018/11/06,12:04:00,107.27,107.34,107.23,107.29,35814
2018/11/06,12:05:00,107.29,107.30,107.24,107.25,14921
2018/11/06,12:06:00,107.25,107.31,107.25,107.30,12885
2018/11/06,12:07:00,107.30,107.37,107.30,107.37,32927
2018/11/06,12:08:00,107.37,107.61,107.36,107.51,71170
2018/11/06,12:09:00,107.51,107.53,107.44,107.44,31964
2018/11/06,12:10:00,107.43,107.50,107.40,107.43,27250
2018/11/06,12:11:00,107.43,107.45,107.40,107.41,25237
2018/11/06,12:12:00,107.41,107.41,107.34,107.41,23162
2018/11/06,12:13:00,107.40,107.42,107.36,107.37,13929
2018/11/06,12:14:00,107.37,107.38,107.32,107.37,17260
2018/11/06,12:15:00,107.38,107.42,107.35,107.42,44797
2018/11/06,12:16:00,107.42,107.42,107.37,107.38,28760
2018/11/06,12:17:00,107.38,107.42,107.38,107.41,20416
2018/11/06,12:18:00,107.41,107.45,107.39,107.43,26053
2018/11/06,12:19:00,107.43,107.48,107.42,107.45,54501
2018/11/06,12:20:00,107.45,107.45,107.43,107.45,32457
2018/11/06,12:21:00,107.46,107.54,107.43,107.44,46413
2018/11/06,12:22:00,107.45,107.47,107.41,107.45,25897
2018/11/06,12:23:00,107.45,107.47,107.39,107.39,28852
2018/11/06,12:24:00,107.39,107.47,107.39,107.46,25856
2018/11/06,12:25:00,107.47,107.52,107.45,107.50,31846
2018/11/06,12:26:00,107.49,107.53,107.49,107.52,40250
2018/11/06,12:27:00,107.52,107.59,107.50,107.58,29712
2018/11/06,12:28:00,107.58,107.63,107.58,107.60,34452
2018/11/06,12:29:00,107.60,107.61,107.58,107.59,28579
2018/11/06,12:30:00,107.58,107.62,107.58,107.60,27466
2018/11/06,12:31:00,107.61,107.63,107.59,107.60,25833
2018/11/06,12:32:00,107.60,107.64,107.60,107.62,30569
2018/11/06,12:33:00,107.62,107.62,107.57,107.61,33982
2018/11/06,12:34:00,107.61,107.62,107.58,107.59,36444
2018/11/06,12:35:00,107.58,107.64,107.58,107.63,31650
2018/11/06,12:36:00,107.63,107.67,107.62,107.67,36096
2018/11/06,12:37:00,107.66,107.72,107.63,107.64,64145
2018/11/06,12:38:00,107.64,107.68,107.64,107.68,35818
2018/11/06,12:39:00,107.67,107.71,107.66,107.70,34397
2018/11/06,12:40:00,107.70,107.75,107.68,107.73,47228
2018/11/06,12:41:00,107.73,107.81,107.73,107.76,48994
2018/11/06,12:42:00,107.76,107.82,107.76,107.81,33456
2018/11/06,12:43:00,107.81,107.81,107.77,107.78,22768
2018/11/06,12:44:00,107.78,107.83,107.76,107.82,42249
2018/11/06,12:45:00,107.83,107.87,107.80,107.81,43439
2018/11/06,12:46:00,107.80,107.81,107.73,107.74,38429
2018/11/06,12:47:00,107.74,107.81,107.73,107.77,33571
2018/11/06,12:48:00,107.78,107.84,107.75,107.83,56152
2018/11/06,12:49:00,107.83,107.86,107.83,107.86,40315
2018/11/06,12:50:00,107.86,107.88,107.83,107.86,64583
2018/11/06,12:51:00,107.86,107.88,107.74,107.75,48871
2018/11/06,12:52:00,107.74,107.83,107.74,107.80,37325
2018/11/06,12:53:00,107.80,107.82,107.78,107.79,57209
2018/11/06,12:54:00,107.78,107.81,107.74,107.81,46647
2018/11/06,12:55:00,107.81,107.81,107.76,107.79,16376
2018/11/06,12:56:00,107.79,107.80,107.75,107.76,50314
2018/11/06,12:57:00,107.75,107.77,107.66,107.67,45172
2018/11/06,12:58:00,107.67,107.71,107.67,107.68,23180
2018/11/06,12:59:00,107.68,107.73,107.67,107.73,35503
2018/11/06,13:00:00,107.73,107.76,107.69,107.76,51745
2018/11/06,13:01:00,107.74,107.78,107.74,107.75,17323
2018/11/06,13:02:00,107.75,107.77,107.72,107.76,19630
2018/11/06,13:03:00,107.76,107.77,107.74,107.74,14619
2018/11/06,13:04:00,107.73,107.76,107.71,107.74,18468
2018/11/06,13:05:00,107.74,107.74,107.68,107.70,14522
2018/11/06,13:06:00,107.71,107.72,107.68,107.72,22705
2018/11/06,13:07:00,107.72,107.75,107.70,107.71,14631
2018/11/06,13:08:00,107.71,107.74,107.71,107.72,19535
2018/11/06,13:09:00,107.71,107.72,107.70,107.70,20229
2018/11/06,13:10:00,107.70,107.71,107.64,107.67,31152
2018/11/06,13:11:00,107.68,107.69,107.62,107.62,15998
2018/11/06,13:12:00,107.62,107.64,107.59,107.59,17925
2018/11/06,13:13:00,107.58,107.58,107.54,107.56,37445
2018/11/06,13:14:00,107.56,107.62,107.55,107.56,24150
2018/11/06,13:15:00,107.56,107.58,107.54,107.56,17291
2018/11/06,13:16:00,107.56,107.62,107.56,107.57,30649
2018/11/06,13:17:00,107.57,107.57,107.51,107.56,28085
2018/11/06,13:18:00,107.56,107.58,107.54,107.58,21378
2018/11/06,13:19:00,107.58,107.65,107.57,107.62,30320
2018/11/06,13:20:00,107.62,107.63,107.58,107.61,20043
2018/11/06,13:21:00,107.61,107.62,107.52,107.52,26871
2018/11/06,13:22:00,107.52,107.55,107.51,107.53,12075
2018/11/06,13:23:00,107.53,107.57,107.53,107.55,22167
2018/11/06,13:24:00,107.55,107.56,107.53,107.55,18872
2018/11/06,13:25:00,107.55,107.56,107.53,107.53,15003
2018/11/06,13:26:00,107.53,107.53,107.45,107.48,24390
2018/11/06,13:27:00,107.48,107.49,107.45,107.48,29093
2018/11/06,13:28:00,107.47,107.48,107.41,107.43,24107
2018/11/06,13:29:00,107.43,107.43,107.37,107.40,26099
2018/11/06,13:30:00,107.40,107.40,107.35,107.35,69056
2018/11/06,13:31:00,107.35,107.38,107.32,107.35,39317
2018/11/06,13:32:00,107.35,107.40,107.35,107.36,25290
2018/11/06,13:33:00,107.36,107.39,107.33,107.35,17952
2018/11/06,13:34:00,107.36,107.36,107.33,107.33,22768
2018/11/06,13:35:00,107.33,107.38,107.33,107.37,30757
2018/11/06,13:36:00,107.37,107.42,107.36,107.41,32794
2018/11/06,13:37:00,107.41,107.44,107.38,107.39,24360
2018/11/06,13:38:00,107.39,107.50,107.39,107.47,33038
2018/11/06,13:39:00,107.46,107.49,107.42,107.43,16499
2018/11/06,13:40:00,107.43,107.51,107.43,107.49,27618
2018/11/06,13:41:00,107.49,107.49,107.45,107.46,14438
2018/11/06,13:42:00,107.46,107.54,107.45,107.49,23877
2018/11/06,13:43:00,107.49,107.52,107.49,107.51,12110
2018/11/06,13:44:00,107.50,107.50,107.46,107.48,15408
2018/11/06,13:45:00,107.48,107.49,107.38,107.41,32099
2018/11/06,13:46:00,107.41,107.43,107.39,107.43,9494
2018/11/06,13:47:00,107.43,107.44,107.36,107.38,25618
2018/11/06,13:48:00,107.38,107.38,107.29,107.30,59527
2018/11/06,13:49:00,107.30,107.30,107.22,107.27,36979
2018/11/06,13:50:00,107.27,107.28,107.26,107.27,16127
2018/11/06,13:51:00,107.27,107.30,107.26,107.29,19031
2018/11/06,13:52:00,107.29,107.35,107.27,107.34,27920
2018/11/06,13:53:00,107.34,107.34,107.30,107.30,38764
2018/11/06,13:54:00,107.30,107.31,107.27,107.29,22590
2018/11/06,13:55:00,107.29,107.33,107.28,107.30,24181
2018/11/06,13:56:00,107.30,107.33,107.29,107.30,20090
2018/11/06,13:57:00,107.30,107.33,107.26,107.26,18362
2018/11/06,13:58:00,107.25,107.27,107.17,107.21,38292
2018/11/06,13:59:00,107.21,107.21,107.15,107.16,25160
2018/11/06,14:00:00,107.17,107.20,107.13,107.13,52060
2018/11/06,14:01:00,107.13,107.17,107.07,107.10,57755
2018/11/06,14:02:00,107.09,107.12,107.05,107.10,33231
2018/11/06,14:03:00,107.10,107.12,107.07,107.08,29024
2018/11/06,14:04:00,107.08,107.12,107.07,107.11,29610
2018/11/06,14:05:00,107.11,107.15,107.10,107.11,29930
2018/11/06,14:06:00,107.11,107.11,107.10,107.11,15693
2018/11/06,14:07:00,107.11,107.13,107.10,107.13,23046
2018/11/06,14:08:00,107.14,107.15,107.12,107.13,20719
2018/11/06,14:09:00,107.12,107.14,107.10,107.12,25431
2018/11/06,14:10:00,107.12,107.12,107.06,107.07,33261
2018/11/06,14:11:00,107.07,107.10,107.06,107.09,13046
2018/11/06,14:12:00,107.09,107.09,107.07,107.08,25402
2018/11/06,14:13:00,107.07,107.08,107.03,107.07,28815
2018/11/06,14:14:00,107.07,107.07,106.97,107.00,58445
2018/11/06,14:15:00,107.00,107.01,106.95,106.97,80506
2018/11/06,14:16:00,106.97,106.97,106.86,106.87,43846
2018/11/06,14:17:00,106.87,106.93,106.87,106.93,30342
2018/11/06,14:18:00,106.93,106.96,106.91,106.95,26426
2018/11/06,14:19:00,106.96,106.96,106.89,106.89,43702
2018/11/06,14:20:00,106.89,106.90,106.86,106.87,55477
2018/11/06,14:21:00,106.88,106.88,106.80,106.82,38452
2018/11/06,14:22:00,106.82,106.82,106.77,106.81,80862
2018/11/06,14:23:00,106.81,106.85,106.77,106.80,38387
2018/11/06,14:24:00,106.80,106.83,106.79,106.83,28933
2018/11/06,14:25:00,106.81,106.82,106.74,106.75,49856
2018/11/06,14:26:00,106.75,106.75,106.56,106.60,84163
2018/11/06,14:27:00,106.59,106.60,106.46,106.49,107924
2018/11/06,14:28:00,106.48,106.50,106.39,106.47,118168
2018/11/06,14:29:00,106.46,106.47,106.32,106.32,70867
2018/11/06,14:30:00,106.32,106.43,106.28,106.43,111243
2018/11/06,14:31:00,106.42,106.44,106.31,106.44,51735
2018/11/06,14:32:00,106.44,106.57,106.43,106.52,48374
2018/11/06,14:33:00,106.52,106.66,106.52,106.59,109573
2018/11/06,14:34:00,106.60,106.73,106.58,106.69,110518
2018/11/06,14:35:00,106.69,106.70,106.64,106.68,67272
2018/11/06,14:36:00,106.68,106.74,106.65,106.72,47297
2018/11/06,14:37:00,106.72,106.83,106.70,106.78,93195
2018/11/06,14:38:00,106.78,106.79,106.73,106.76,42878
2018/11/06,14:39:00,106.75,106.82,106.75,106.77,43021
2018/11/06,14:40:00,106.77,106.77,106.70,106.73,58813
2018/11/06,14:41:00,106.73,106.77,106.72,106.76,23512
2018/11/06,14:42:00,106.77,106.84,106.77,106.82,41273
2018/11/06,14:43:00,106.82,106.82,106.77,106.80,40394
2018/11/06,14:44:00,106.80,106.84,106.79,106.80,34868
2018/11/06,14:45:00,106.80,106.89,106.80,106.88,27936
2018/11/06,14:46:00,106.89,106.93,106.86,106.89,48170
2018/11/06,14:47:00,106.89,106.93,106.86,106.93,21458
2018/11/06,14:48:00,106.92,106.95,106.90,106.92,35336
2018/11/06,14:49:00,106.92,107.01,106.92,106.97,47264
2018/11/06,14:50:00,106.96,106.99,106.95,106.98,18896
2018/11/06,14:51:00,106.98,107.01,106.96,107.00,54918
2018/11/06,14:52:00,107.00,107.00,106.97,106.97,16756
2018/11/06,14:53:00,106.97,107.01,106.96,106.98,38126
2018/11/06,14:54:00,106.98,106.98,106.92,106.93,24120
2018/11/06,14:55:00,106.93,106.93,106.88,106.91,26714
2018/11/06,14:56:00,106.91,106.93,106.87,106.93,28788
2018/11/06,14:57:00,106.93,107.02,106.92,106.96,32225
2018/11/06,14:58:00,106.96,107.00,106.95,107.00,25368
2018/11/06,14:59:00,107.00,107.02,106.96,107.02,33311
2018/11/06,15:00:00,107.01,107.02,106.97,107.00,48939
2018/11/06,15:01:00,107.00,107.01,106.87,106.89,61913
2018/11/06,15:02:00,106.89,106.92,106.86,106.87,35743
2018/11/06,15:03:00,106.88,106.96,106.88,106.94,26147
2018/11/06,15:04:00,106.94,107.09,106.94,107.04,74539
2018/11/06,15:05:00,107.03,107.06,106.98,107.01,32516
2018/11/06,15:06:00,107.01,107.08,107.00,107.08,45051
2018/11/06,15:07:00,107.07,107.08,107.00,107.03,61857
2018/11/06,15:08:00,107.03,107.04,106.99,107.03,48782
2018/11/06,15:09:00,107.03,107.10,107.01,107.10,36763
2018/11/06,15:10:00,107.10,107.12,107.05,107.06,37444
2018/11/06,15:11:00,107.06,107.11,107.05,107.09,27631
2018/11/06,15:12:00,107.08,107.08,107.06,107.06,22995
2018/11/06,15:13:00,107.06,107.21,107.05,107.13,96647
2018/11/06,15:14:00,107.13,107.16,107.12,107.14,29617
2018/11/06,15:15:00,107.14,107.14,107.09,107.10,31384
2018/11/06,15:16:00,107.10,107.13,107.08,107.11,27192
2018/11/06,15:17:00,107.11,107.13,107.09,107.11,35704
2018/11/06,15:18:00,107.11,107.15,107.11,107.15,23096
2018/11/06,15:19:00,107.15,107.20,107.14,107.16,39149
2018/11/06,15:20:00,107.17,107.24,107.16,107.20,32304
2018/11/06,15:21:00,107.20,107.21,107.16,107.19,32460
2018/11/06,15:22:00,107.19,107.21,107.12,107.14,39736
2018/11/06,15:23:00,107.14,107.14,107.12,107.12,27448
2018/11/06,15:24:00,107.12,107.22,107.12,107.20,42325
2018/11/06,15:25:00,107.20,107.43,107.17,107.38,174637
2018/11/06,15:26:00,107.37,107.37,107.32,107.36,40061
2018/11/06,15:27:00,107.36,107.38,107.28,107.31,38814
2018/11/06,15:28:00,107.31,107.35,107.30,107.35,38148
2018/11/06,15:29:00,107.35,107.40,107.35,107.37,52756
2018/11/06,15:30:00,107.37,107.38,107.32,107.32,40389
2018/11/06,15:31:00,107.32,107.42,107.30,107.36,82070
2018/11/06,15:32:00,107.36,107.42,107.36,107.40,42707
2018/11/06,15:33:00,107.40,107.42,107.37,107.38,59970
2018/11/06,15:34:00,107.38,107.41,107.38,107.40,38465
2018/11/06,15:35:00,107.40,107.42,107.39,107.40,40207
2018/11/06,15:36:00,107.40,107.47,107.39,107.42,50950
2018/11/06,15:37:00,107.42,107.51,107.40,107.45,79292
2018/11/06,15:38:00,107.45,107.50,107.42,107.46,58643
2018/11/06,15:39:00,107.46,107.50,107.44,107.48,40370
2018/11/06,15:40:00,107.48,107.48,107.38,107.40,86661
2018/11/06,15:41:00,107.40,107.43,107.36,107.36,49354
2018/11/06,15:42:00,107.36,107.42,107.36,107.40,47605
2018/11/06,15:43:00,107.40,107.47,107.40,107.47,47149
2018/11/06,15:44:00,107.46,107.53,107.45,107.50,121310
2018/11/06,15:45:00,107.50,107.51,107.36,107.37,48300
2018/11/06,15:46:00,107.37,107.37,107.23,107.28,95226
2018/11/06,15:47:00,107.27,107.32,107.22,107.31,46699
2018/11/06,15:48:00,107.31,107.48,107.31,107.43,70485
2018/11/06,15:49:00,107.43,107.43,107.37,107.39,61645
2018/11/06,15:50:00,107.39,107.43,107.37,107.43,33060
2018/11/06,15:51:00,107.42,107.49,107.40,107.44,93980
2018/11/06,15:52:00,107.44,107.46,107.37,107.46,70448
2018/11/06,15:53:00,107.46,107.57,107.44,107.52,142578
2018/11/06,15:54:00,107.52,107.64,107.52,107.60,88348
2018/11/06,15:55:00,107.60,107.65,107.54,107.59,79750
2018/11/06,15:56:00,107.60,107.80,107.60,107.75,183968
2018/11/06,15:57:00,107.75,107.75,107.61,107.64,91784
2018/11/06,15:58:00,107.64,107.67,107.61,107.64,220861
2018/11/06,15:59:00,107.64,107.68,107.63,107.64,145806
2018/11/06,16:00:00,107.64,107.80,107.38,107.72,351949
2018/11/07,09:31:00,109.44,109.93,109.40,109.87,329767
2018/11/07,09:32:00,109.87,110.06,109.76,109.94,494649
2018/11/07,09:33:00,109.88,109.88,109.68,109.75,171144
2018/11/07,09:34:00,109.75,110.09,109.74,109.97,254904
2018/11/07,09:35:00,109.97,110.28,109.93,110.20,168759
2018/11/07,09:36:00,110.21,110.38,110.18,110.36,148595
2018/11/07,09:37:00,110.37,110.46,110.08,110.08,176771
2018/11/07,09:38:00,110.08,110.31,110.07,110.25,270001
2018/11/07,09:39:00,110.25,110.47,110.24,110.45,208438
2018/11/07,09:40:00,110.44,110.66,110.44,110.65,276332
2018/11/07,09:41:00,110.65,110.73,110.42,110.45,185589
2018/11/07,09:42:00,110.45,110.69,110.44,110.50,160405
2018/11/07,09:43:00,110.49,110.61,110.40,110.46,188205
2018/11/07,09:44:00,110.46,110.66,110.44,110.51,243662
2018/11/07,09:45:00,110.52,110.75,110.48,110.67,251757
2018/11/07,09:46:00,110.67,110.74,110.63,110.71,157949
2018/11/07,09:47:00,110.71,110.71,110.47,110.54,128755
2018/11/07,09:48:00,110.54,110.61,110.29,110.30,159753
2018/11/07,09:49:00,110.31,110.36,110.09,110.11,167367
2018/11/07,09:50:00,110.12,110.20,110.00,110.13,125242
2018/11/07,09:51:00,110.13,110.27,110.04,110.21,94300
2018/11/07,09:52:00,110.22,110.45,110.20,110.44,93023
2018/11/07,09:53:00,110.44,110.54,110.42,110.43,103554
2018/11/07,09:54:00,110.43,110.48,110.30,110.34,123628
2018/11/07,09:55:00,110.34,110.35,110.21,110.30,134936
2018/11/07,09:56:00,110.29,110.35,110.26,110.31,94844
2018/11/07,09:57:00,110.31,110.37,110.26,110.34,128843
2018/11/07,09:58:00,110.34,110.45,110.31,110.40,69871
2018/11/07,09:59:00,110.40,110.50,110.35,110.50,103972
2018/11/07,10:00:00,110.50,110.52,110.36,110.38,97305
2018/11/07,10:01:00,110.38,110.54,110.32,110.54,142919
2018/11/07,10:02:00,110.54,110.72,110.53,110.66,154038
2018/11/07,10:03:00,110.65,110.78,110.57,110.78,181011
2018/11/07,10:04:00,110.78,110.84,110.71,110.74,101560
2018/11/07,10:05:00,110.74,110.78,110.56,110.68,138697
2018/11/07,10:06:00,110.68,110.68,110.52,110.67,162997
2018/11/07,10:07:00,110.69,110.76,110.62,110.62,108705
2018/11/07,10:08:00,110.62,110.79,110.60,110.77,148446
2018/11/07,10:09:00,110.77,111.00,110.74,110.97,230136
2018/11/07,10:10:00,110.96,111.07,110.96,111.03,326462
2018/11/07,10:11:00,111.04,111.15,110.79,110.82,152739
2018/11/07,10:12:00,110.81,110.95,110.79,110.94,136251
2018/11/07,10:13:00,110.94,111.04,110.93,111.01,131068
2018/11/07,10:14:00,110.99,111.13,110.99,111.07,148335
2018/11/07,10:15:00,111.07,111.17,111.01,111.14,127573
2018/11/07,10:16:00,111.14,111.16,111.07,111.10,124057
2018/11/07,10:17:00,111.10,111.24,111.08,111.20,116455
2018/11/07,10:18:00,111.20,111.26,111.13,111.15,102531
2018/11/07,10:19:00,111.15,111.20,111.12,111.17,55283
2018/11/07,10:20:00,111.16,111.16,111.04,111.10,72979
2018/11/07,10:21:00,111.10,111.11,110.92,110.93,110657
2018/11/07,10:22:00,110.93,110.95,110.80,110.91,89912
2018/11/07,10:23:00,110.91,110.99,110.86,110.92,108480
2018/11/07,10:24:00,110.91,110.94,110.85,110.92,104648
2018/11/07,10:25:00,110.92,110.98,110.90,110.90,69568
2018/11/07,10:26:00,110.90,111.04,110.89,111.00,71723
2018/11/07,10:27:00,111.00,111.14,111.00,111.14,130534
2018/11/07,10:28:00,111.15,111.17,111.09,111.17,83057
2018/11/07,10:29:00,111.17,111.28,111.16,111.28,92053
2018/11/07,10:30:00,111.28,111.34,111.23,111.25,89548
2018/11/07,10:31:00,111.25,111.43,111.23,111.42,103306
2018/11/07,10:32:00,111.42,111.49,111.27,111.31,110757
2018/11/07,10:33:00,111.31,111.36,111.27,111.34,54081
2018/11/07,10:34:00,111.35,111.46,111.34,111.44,112540
2018/11/07,10:35:00,111.44,111.45,111.36,111.37,75381
2018/11/07,10:36:00,111.36,111.56,111.35,111.56,165216
2018/11/07,10:37:00,111.56,111.78,111.56,111.78,208437
2018/11/07,10:38:00,111.78,111.85,111.76,111.84,125079
2018/11/07,10:39:00,111.84,111.89,111.79,111.82,109179
2018/11/07,10:40:00,111.82,111.96,111.77,111.95,69562
2018/11/07,10:41:00,111.95,112.02,111.78,111.79,211795
2018/11/07,10:42:00,111.79,111.82,111.68,111.70,77761
2018/11/07,10:43:00,111.71,111.75,111.67,111.72,75261
2018/11/07,10:44:00,111.72,111.80,111.70,111.77,105963
2018/11/07,10:45:00,111.77,111.77,111.57,111.58,75469
2018/11/07,10:46:00,111.59,111.65,111.54,111.60,87632
2018/11/07,10:47:00,111.61,111.66,111.54,111.56,72004
2018/11/07,10:48:00,111.56,111.58,111.47,111.51,98412
2018/11/07,10:49:00,111.51,111.54,111.45,111.50,104210
2018/11/07,10:50:00,111.50,111.63,111.50,111.56,106852
2018/11/07,10:51:00,111.55,111.65,111.54,111.61,76356
2018/11/07,10:52:00,111.61,111.67,111.52,111.63,77381
2018/11/07,10:53:00,111.61,111.70,111.60,111.69,57010
2018/11/07,10:54:00,111.69,111.85,111.67,111.84,104404
2018/11/07,10:55:00,111.85,111.96,111.67,111.74,112300
2018/11/07,10:56:00,111.74,111.80,111.68,111.79,73287
2018/11/07,10:57:00,111.79,111.95,111.77,111.94,135121
2018/11/07,10:58:00,111.94,111.95,111.82,111.85,121047
2018/11/07,10:59:00,111.84,111.87,111.73,111.75,142263
2018/11/07,11:00:00,111.75,111.78,111.70,111.73,123843
2018/11/07,11:01:00,111.73,111.84,111.70,111.73,107541
2018/11/07,11:02:00,111.73,111.75,111.66,111.70,100291
2018/11/07,11:03:00,111.70,111.73,111.62,111.70,110694
2018/11/07,11:04:00,111.70,111.74,111.66,111.73,62369
2018/11/07,11:05:00,111.73,111.84,111.73,111.81,62378
2018/11/07,11:06:00,111.81,111.82,111.76,111.81,47672
2018/11/07,11:07:00,111.81,111.84,111.76,111.83,52613
2018/11/07,11:08:00,111.83,111.93,111.78,111.89,103522
2018/11/07,11:09:00,111.87,111.96,111.83,111.86,90979
2018/11/07,11:10:00,111.87,111.94,111.87,111.91,62727
2018/11/07,11:11:00,111.91,112.02,111.90,111.97,140626
2018/11/07,11:12:00,111.97,111.99,111.88,111.88,47317
2018/11/07,11:13:00,111.88,111.94,111.85,111.85,79197
2018/11/07,11:14:00,111.85,111.91,111.80,111.89,70164
2018/11/07,11:15:00,111.89,111.91,111.71,111.79,114011
2018/11/07,11:16:00,111.79,111.90,111.75,111.77,81484
2018/11/07,11:17:00,111.77,111.83,111.74,111.76,45947
2018/11/07,11:18:00,111.76,111.76,111.61,111.63,91246
2018/11/07,11:19:00,111.62,111.63,111.46,111.47,138309
2018/11/07,11:20:00,111.47,111.54,111.41,111.41,90278
2018/11/07,11:21:00,111.41,111.44,111.24,111.33,131837
2018/11/07,11:22:00,111.33,111.39,111.31,111.33,70438
2018/11/07,11:23:00,111.32,111.41,111.31,111.31,85344
2018/11/07,11:24:00,111.32,111.32,111.23,111.28,58256
2018/11/07,11:25:00,111.28,111.43,111.26,111.41,83474
2018/11/07,11:26:00,111.41,111.49,111.38,111.48,73851
2018/11/07,11:27:00,111.49,111.50,111.38,111.43,70804
2018/11/07,11:28:00,111.43,111.48,111.42,111.46,38579
2018/11/07,11:29:00,111.46,111.49,111.43,111.47,62616
2018/11/07,11:30:00,111.47,111.53,111.43,111.46,65883
2018/11/07,11:31:00,111.46,111.58,111.46,111.56,60531
2018/11/07,11:32:00,111.56,111.66,111.56,111.58,88820
2018/11/07,11:33:00,111.58,111.60,111.55,111.55,30582
2018/11/07,11:34:00,111.55,111.55,111.43,111.44,48509
2018/11/07,11:35:00,111.44,111.56,111.42,111.50,55368
2018/11/07,11:36:00,111.50,111.60,111.47,111.57,61896
2018/11/07,11:37:00,111.57,111.64,111.54,111.59,58704
2018/11/07,11:38:00,111.59,111.59,111.52,111.53,30318
2018/11/07,11:39:00,111.53,111.57,111.50,111.52,63129
2018/11/07,11:40:00,111.52,111.58,111.50,111.51,85579
2018/11/07,11:41:00,111.51,111.59,111.50,111.54,65408
2018/11/07,11:42:00,111.55,111.59,111.55,111.56,35556
2018/11/07,11:43:00,111.56,111.61,111.55,111.56,41391
2018/11/07,11:44:00,111.56,111.58,111.52,111.52,45918
2018/11/07,11:45:00,111.52,111.52,111.40,111.45,59793
2018/11/07,11:46:00,111.45,111.47,111.36,111.39,46466
2018/11/07,11:47:00,111.40,111.52,111.39,111.49,37583
2018/11/07,11:48:00,111.49,111.53,111.45,111.50,45941
2018/11/07,11:49:00,111.50,111.51,111.46,111.50,41383
2018/11/07,11:50:00,111.51,111.56,111.44,111.52,68598
2018/11/07,11:51:00,111.52,111.54,111.43,111.44,46369
2018/11/07,11:52:00,111.44,111.51,111.43,111.50,81588
2018/11/07,11:53:00,111.50,111.53,111.49,111.51,50936
2018/11/07,11:54:00,111.52,111.53,111.47,111.50,55829
2018/11/07,11:55:00,111.50,111.72,111.48,111.69,107144
2018/11/07,11:56:00,111.69,111.71,111.64,111.66,43603
2018/11/07,11:57:00,111.65,111.85,111.65,111.84,105111
2018/11/07,11:58:00,111.84,111.84,111.74,111.78,79120
2018/11/07,11:59:00,111.78,111.85,111.74,111.83,71556
2018/11/07,12:00:00,111.84,111.95,111.84,111.90,84726
2018/11/07,12:01:00,111.90,111.94,111.88,111.90,63110
2018/11/07,12:02:00,111.90,111.92,111.84,111.87,54675
2018/11/07,12:03:00,111.87,111.95,111.85,111.94,42955
2018/11/07,12:04:00,111.93,111.97,111.92,111.97,51514
2018/11/07,12:05:00,111.97,111.98,111.90,111.90,40671
2018/11/07,12:06:00,111.90,111.94,111.89,111.89,40663
2018/11/07,12:07:00,111.90,111.93,111.88,111.92,31514
2018/11/07,12:08:00,111.92,111.93,111.90,111.93,22085
2018/11/07,12:09:00,111.93,111.93,111.85,111.88,33424
2018/11/07,12:10:00,111.88,111.94,111.88,111.93,35883
2018/11/07,12:11:00,111.93,111.94,111.88,111.90,53460
2018/11/07,12:12:00,111.91,111.99,111.91,111.98,92517
2018/11/07,12:13:00,111.98,111.99,111.92,111.95,39175
2018/11/07,12:14:00,111.95,111.95,111.89,111.94,36346
2018/11/07,12:15:00,111.94,111.94,111.91,111.94,24069
2018/11/07,12:16:00,111.93,111.94,111.86,111.86,43411
2018/11/07,12:17:00,111.86,111.92,111.86,111.87,54101
2018/11/07,12:18:00,111.88,111.91,111.85,111.86,40406
2018/11/07,12:19:00,111.86,111.89,111.80,111.80,51142
2018/11/07,12:20:00,111.80,111.85,111.79,111.84,54104
2018/11/07,12:21:00,111.84,111.85,111.77,111.77,33663
2018/11/07,12:22:00,111.77,111.78,111.72,111.78,39057
2018/11/07,12:23:00,111.78,111.78,111.75,111.77,36191
2018/11/07,12:24:00,111.77,111.78,111.72,111.76,35315
2018/11/07,12:25:00,111.75,111.80,111.75,111.79,28680
2018/11/07,12:26:00,111.80,111.82,111.79,111.82,41754
2018/11/07,12:27:00,111.82,111.85,111.81,111.81,36497
2018/11/07,12:28:00,111.82,111.84,111.80,111.83,41545
2018/11/07,12:29:00,111.83,111.84,111.81,111.82,21817
2018/11/07,12:30:00,111.82,111.83,111.77,111.77,39214
2018/11/07,12:31:00,111.77,111.85,111.77,111.84,35216
2018/11/07,12:32:00,111.85,111.85,111.81,111.83,28481
2018/11/07,12:33:00,111.82,111.83,111.80,111.81,38730
2018/11/07,12:34:00,111.80,111.88,111.79,111.86,49938
2018/11/07,12:35:00,111.86,111.94,111.86,111.92,69872
2018/11/07,12:36:00,111.92,111.96,111.89,111.96,53049
2018/11/07,12:37:00,111.97,111.98,111.91,111.92,28900
2018/11/07,12:38:00,111.92,111.92,111.88,111.91,34085
2018/11/07,12:39:00,111.91,111.91,111.87,111.89,41912
2018/11/07,12:40:00,111.89,111.91,111.86,111.87,31168
2018/11/07,12:41:00,111.87,111.90,111.87,111.90,30964
2018/11/07,12:42:00,111.89,111.92,111.86,111.88,39794
2018/11/07,12:43:00,111.88,111.90,111.85,111.87,43084
2018/11/07,12:44:00,111.88,111.88,111.76,111.81,44762
2018/11/07,12:45:00,111.81,111.81,111.77,111.78,28878
2018/11/07,12:46:00,111.78,111.86,111.77,111.82,63084
2018/11/07,12:47:00,111.82,111.85,111.81,111.85,30644
2018/11/07,12:48:00,111.85,111.87,111.78,111.81,39843
2018/11/07,12:49:00,111.81,111.83,111.79,111.82,34480
2018/11/07,12:50:00,111.82,111.84,111.73,111.76,51328
2018/11/07,12:51:00,111.76,111.77,111.72,111.75,44236
2018/11/07,12:52:00,111.75,111.80,111.75,111.78,40964
2018/11/07,12:53:00,111.78,111.83,111.77,111.81,50740
2018/11/07,12:54:00,111.81,111.87,111.81,111.85,31253
2018/11/07,12:55:00,111.85,111.86,111.77,111.79,30254
2018/11/07,12:56:00,111.80,111.88,111.80,111.83,46808
2018/11/07,12:57:00,111.83,111.89,111.82,111.89,27170
2018/11/07,12:58:00,111.89,111.95,111.88,111.95,36376
2018/11/07,12:59:00,111.95,111.95,111.85,111.85,38745
2018/11/07,13:00:00,111.85,111.87,111.78,111.82,31536
2018/11/07,13:01:00,111.83,111.89,111.82,111.86,27973
2018/11/07,13:02:00,111.87,111.95,111.87,111.91,36233
2018/11/07,13:03:00,111.91,111.98,111.89,111.98,49285
2018/11/07,13:04:00,111.98,111.98,111.90,111.90,40989
2018/11/07,13:05:00,111.90,111.93,111.89,111.92,35479
2018/11/07,13:06:00,111.92,111.93,111.90,111.92,29666
2018/11/07,13:07:00,111.92,111.92,111.89,111.90,28992
2018/11/07,13:08:00,111.90,111.92,111.82,111.85,53757
2018/11/07,13:09:00,111.85,111.88,111.83,111.88,33255
2018/11/07,13:10:00,111.88,111.88,111.85,111.85,36260
2018/11/07,13:11:00,111.84,111.85,111.80,111.82,21615
2018/11/07,13:12:00,111.81,111.82,111.78,111.82,36840
2018/11/07,13:13:00,111.82,111.86,111.80,111.80,33083
2018/11/07,13:14:00,111.80,111.84,111.78,111.79,37714
2018/11/07,13:15:00,111.79,111.83,111.79,111.82,37855
2018/11/07,13:16:00,111.83,111.83,111.77,111.79,46706
2018/11/07,13:17:00,111.79,111.87,111.79,111.85,45897
2018/11/07,13:18:00,111.85,111.85,111.79,111.80,30345
2018/11/07,13:19:00,111.80,111.80,111.73,111.79,29428
2018/11/07,13:20:00,111.79,111.84,111.78,111.81,36467
2018/11/07,13:21:00,111.81,111.85,111.81,111.83,32501
2018/11/07,13:22:00,111.83,111.83,111.78,111.78,35492
2018/11/07,13:23:00,111.78,111.80,111.77,111.78,32880
2018/11/07,13:24:00,111.78,111.79,111.76,111.77,46642
2018/11/07,13:25:00,111.78,111.79,111.72,111.77,57386
2018/11/07,13:26:00,111.77,111.82,111.77,111.82,44277
2018/11/07,13:27:00,111.81,111.87,111.81,111.87,35309
2018/11/07,13:28:00,111.87,111.94,111.86,111.93,34788
2018/11/07,13:29:00,111.94,111.97,111.89,111.89,48795
2018/11/07,13:30:00,111.90,111.94,111.90,111.92,28414
2018/11/07,13:31:00,111.92,111.94,111.90,111.94,36958
2018/11/07,13:32:00,111.94,111.96,111.93,111.95,29759
2018/11/07,13:33:00,111.96,111.97,111.88,111.88,35074
2018/11/07,13:34:00,111.88,111.93,111.88,111.90,43266
2018/11/07,13:35:00,111.90,111.92,111.86,111.88,39169
2018/11/07,13:36:00,111.88,111.95,111.88,111.94,47678
2018/11/07,13:37:00,111.94,112.00,111.94,112.00,79559
2018/11/07,13:38:00,112.00,112.00,111.95,111.96,36883
2018/11/07,13:39:00,111.96,111.98,111.96,111.96,33072
2018/11/07,13:40:00,111.97,111.97,111.92,111.96,23644
2018/11/07,13:41:00,111.92,111.93,111.90,111.92,40011
2018/11/07,13:42:00,111.92,111.96,111.91,111.92,35166
2018/11/07,13:43:00,111.92,111.94,111.88,111.89,43852
2018/11/07,13:44:00,111.89,111.89,111.75,111.77,74006
2018/11/07,13:45:00,111.77,111.77,111.72,111.75,45905
2018/11/07,13:46:00,111.75,111.75,111.68,111.72,51016
2018/11/07,13:47:00,111.72,111.73,111.66,111.70,48582
2018/11/07,13:48:00,111.70,111.70,111.65,111.67,49230
2018/11/07,13:49:00,111.67,111.68,111.61,111.63,66377
2018/11/07,13:50:00,111.63,111.65,111.62,111.63,38945
2018/11/07,13:51:00,111.62,111.66,111.59,111.66,56433
2018/11/07,13:52:00,111.66,111.68,111.63,111.66,53395
2018/11/07,13:53:00,111.66,111.66,111.63,111.64,31781
2018/11/07,13:54:00,111.64,111.64,111.59,111.62,47963
2018/11/07,13:55:00,111.62,111.62,111.61,111.62,34756
2018/11/07,13:56:00,111.61,111.66,111.61,111.64,44030
2018/11/07,13:57:00,111.64,111.67,111.62,111.65,36074
2018/11/07,13:58:00,111.65,111.72,111.64,111.71,69717
2018/11/07,13:59:00,111.72,111.83,111.72,111.78,52138
2018/11/07,14:00:00,111.78,111.88,111.78,111.86,61348
2018/11/07,14:01:00,111.86,111.90,111.83,111.87,46282
2018/11/07,14:02:00,111.87,111.88,111.82,111.86,40827
2018/11/07,14:03:00,111.86,111.88,111.82,111.86,47600
2018/11/07,14:04:00,111.87,111.90,111.85,111.90,45104
2018/11/07,14:05:00,111.89,111.91,111.83,111.85,39814
2018/11/07,14:06:00,111.85,111.90,111.84,111.87,91208
2018/11/07,14:07:00,111.87,111.88,111.80,111.85,109812
2018/11/07,14:08:00,111.85,111.88,111.83,111.86,62094
2018/11/07,14:09:00,111.86,111.88,111.83,111.86,44687
2018/11/07,14:10:00,111.87,111.88,111.83,111.86,30511
2018/11/07,14:11:00,111.86,111.99,111.84,111.99,85392
2018/11/07,14:12:00,111.99,112.01,111.96,111.99,143893
2018/11/07,14:13:00,111.99,112.06,111.97,111.99,144714
2018/11/07,14:14:00,111.99,112.01,111.97,112.01,94607
2018/11/07,14:15:00,112.01,112.11,111.98,112.01,72512
2018/11/07,14:16:00,112.01,112.08,112.01,112.06,58812
2018/11/07,14:17:00,112.06,112.16,112.06,112.15,74159
2018/11/07,14:18:00,112.16,112.16,112.04,112.08,67982
2018/11/07,14:19:00,112.08,112.09,112.05,112.06,29425
2018/11/07,14:20:00,112.05,112.05,111.94,111.97,52332
2018/11/07,14:21:00,111.97,112.00,111.97,112.00,30133
2018/11/07,14:22:00,111.99,112.09,111.97,112.04,51473
2018/11/07,14:23:00,112.03,112.12,112.03,112.05,67928
2018/11/07,14:24:00,112.06,112.10,112.02,112.05,45493
2018/11/07,14:25:00,112.05,112.10,112.01,112.09,28433
2018/11/07,14:26:00,112.09,112.12,112.07,112.09,54893
2018/11/07,14:27:00,112.09,112.12,112.07,112.10,43765
2018/11/07,14:28:00,112.10,112.14,112.09,112.13,72737
2018/11/07,14:29:00,112.13,112.13,112.03,112.04,61765
2018/11/07,14:30:00,112.04,112.11,112.03,112.10,89311
2018/11/07,14:31:00,112.10,112.12,112.05,112.10,128283
2018/11/07,14:32:00,112.10,112.13,112.06,112.10,106215
2018/11/07,14:33:00,112.10,112.12,112.05,112.08,49636
2018/11/07,14:34:00,112.08,112.10,112.02,112.05,81507
2018/11/07,14:35:00,112.04,112.04,111.99,112.01,62491
2018/11/07,14:36:00,112.00,112.02,111.98,112.00,106294
2018/11/07,14:37:00,112.00,112.02,111.97,112.00,93840
2018/11/07,14:38:00,111.99,112.04,111.97,112.01,60734
2018/11/07,14:39:00,112.01,112.03,111.97,112.03,65325
2018/11/07,14:40:00,112.03,112.07,112.01,112.02,64024
2018/11/07,14:41:00,112.02,112.07,112.02,112.05,35483
2018/11/07,14:42:00,112.05,112.12,112.05,112.07,65690
2018/11/07,14:43:00,112.07,112.10,112.04,112.07,42873
2018/11/07,14:44:00,112.07,112.08,111.97,111.99,100435
2018/11/07,14:45:00,112.00,112.03,111.94,111.96,87895
2018/11/07,14:46:00,111.95,112.00,111.93,111.98,56824
2018/11/07,14:47:00,111.99,112.00,111.93,111.94,47715
2018/11/07,14:48:00,111.94,111.94,111.87,111.91,64827
2018/11/07,14:49:00,111.91,111.91,111.82,111.83,56348
2018/11/07,14:50:00,111.84,111.89,111.78,111.79,73990
2018/11/07,14:51:00,111.79,111.93,111.79,111.92,70101
2018/11/07,14:52:00,111.91,111.96,111.91,111.95,48469
2018/11/07,14:53:00,111.94,111.95,111.86,111.86,63498
2018/11/07,14:54:00,111.86,111.91,111.84,111.84,58645
2018/11/07,14:55:00,111.84,111.92,111.84,111.87,48036
2018/11/07,14:56:00,111.85,111.90,111.83,111.87,34496
2018/11/07,14:57:00,111.87,111.90,111.82,111.83,40657
2018/11/07,14:58:00,111.83,111.88,111.83,111.87,26407
2018/11/07,14:59:00,111.87,111.91,111.85,111.88,41525
2018/11/07,15:00:00,111.88,111.88,111.81,111.86,48186
2018/11/07,15:01:00,111.86,111.87,111.79,111.87,68501
2018/11/07,15:02:00,111.87,111.98,111.85,111.98,49024
2018/11/07,15:03:00,111.97,111.99,111.94,111.97,48282
2018/11/07,15:04:00,111.97,111.99,111.94,111.99,43626
2018/11/07,15:05:00,111.99,112.00,111.92,111.93,44121
2018/11/07,15:06:00,111.94,112.00,111.94,111.98,56199
2018/11/07,15:07:00,111.97,112.09,111.97,112.09,82196
2018/11/07,15:08:00,112.09,112.14,112.08,112.08,61055
2018/11/07,15:09:00,112.08,112.09,112.04,112.07,53916
2018/11/07,15:10:00,112.07,112.13,112.05,112.09,58474
2018/11/07,15:11:00,112.09,112.12,112.03,112.07,47483
2018/11/07,15:12:00,112.07,112.14,112.06,112.12,61702
2018/11/07,15:13:00,112.12,112.20,112.10,112.20,117835
2018/11/07,15:14:00,112.20,112.24,112.18,112.22,77597
2018/11/07,15:15:00,112.23,112.24,112.17,112.18,51255
2018/11/07,15:16:00,112.17,112.18,112.13,112.15,45930
2018/11/07,15:17:00,112.15,112.16,112.12,112.15,59398
2018/11/07,15:18:00,112.14,112.15,112.09,112.10,81556
2018/11/07,15:19:00,112.10,112.11,112.06,112.08,38534
2018/11/07,15:20:00,112.08,112.08,111.99,112.01,133713
2018/11/07,15:21:00,112.00,112.02,111.94,111.94,58159
2018/11/07,15:22:00,111.94,111.96,111.88,111.89,59596
2018/11/07,15:23:00,111.89,111.90,111.86,111.87,99079
2018/11/07,15:24:00,111.88,111.90,111.85,111.85,97638
2018/11/07,15:25:00,111.85,111.88,111.84,111.84,76854
2018/11/07,15:26:00,111.84,111.91,111.84,111.84,130050
2018/11/07,15:27:00,111.84,111.87,111.82,111.84,113043
2018/11/07,15:28:00,111.84,111.85,111.81,111.82,50989
2018/11/07,15:29:00,111.82,111.82,111.72,111.72,69258
2018/11/07,15:30:00,111.72,111.77,111.70,111.73,172234
2018/11/07,15:31:00,111.73,111.77,111.73,111.74,106071
2018/11/07,15:32:00,111.74,111.79,111.72,111.79,102248
2018/11/07,15:33:00,111.79,111.81,111.78,111.81,93229
2018/11/07,15:34:00,111.81,111.90,111.81,111.89,102035
2018/11/07,15:35:00,111.89,111.93,111.86,111.91,71153
2018/11/07,15:36:00,111.91,111.98,111.89,111.95,120351
2018/11/07,15:37:00,111.95,111.98,111.85,111.87,120247
2018/11/07,15:38:00,111.87,111.92,111.87,111.92,61744
2018/11/07,15:39:00,111.92,112.00,111.91,112.00,68586
2018/11/07,15:40:00,112.00,112.06,111.99,112.01,100880
2018/11/07,15:41:00,112.01,112.03,111.99,112.00,68240
2018/11/07,15:42:00,112.00,112.01,111.96,111.96,127692
2018/11/07,15:43:00,111.97,111.97,111.90,111.93,114109
2018/11/07,15:44:00,111.93,111.97,111.92,111.92,62831
2018/11/07,15:45:00,111.92,111.96,111.91,111.93,99939
2018/11/07,15:46:00,111.93,112.01,111.93,111.98,156861
2018/11/07,15:47:00,111.98,111.98,111.91,111.91,113827
2018/11/07,15:48:00,111.91,111.95,111.87,111.87,88964
2018/11/07,15:49:00,111.88,111.92,111.88,111.91,104302
2018/11/07,15:50:00,111.90,111.91,111.82,111.88,163523
2018/11/07,15:51:00,111.88,111.91,111.85,111.86,147150
2018/11/07,15:52:00,111.86,111.90,111.82,111.87,151365
2018/11/07,15:53:00,111.87,111.90,111.83,111.86,245073
2018/11/07,15:54:00,111.87,111.88,111.79,111.80,122576
2018/11/07,15:55:00,111.80,111.83,111.79,111.82,152287
2018/11/07,15:56:00,111.82,111.98,111.82,111.98,311512
2018/11/07,15:57:00,111.98,112.09,111.97,112.07,348945
2018/11/07,15:58:00,112.07,112.10,111.97,112.00,290816
2018/11/07,15:59:00,112.00,112.00,111.85,111.89,546220
2018/11/07,16:00:00,111.89,111.98,111.86,111.96,686820
2018/11/08,09:31:00,111.80,112.12,111.45,111.59,231235
2018/11/08,09:32:00,111.59,111.80,111.51,111.58,156132
2018/11/08,09:33:00,111.58,111.75,111.47,111.49,144063
2018/11/08,09:34:00,111.50,111.50,111.24,111.31,194551
2018/11/08,09:35:00,111.31,111.40,111.15,111.20,154912
2018/11/08,09:36:00,111.20,111.23,111.09,111.13,169421
2018/11/08,09:37:00,111.13,111.29,110.98,111.07,212203
2018/11/08,09:38:00,111.07,111.46,111.05,111.37,195946
2018/11/08,09:39:00,111.36,111.64,111.31,111.64,141969
2018/11/08,09:40:00,111.64,111.81,111.62,111.68,112831
2018/11/08,09:41:00,111.69,111.70,111.46,111.59,89026
2018/11/08,09:42:00,111.59,111.59,111.41,111.52,96802
2018/11/08,09:43:00,111.52,111.63,111.42,111.46,72953
2018/11/08,09:44:00,111.46,111.47,111.27,111.27,55169
2018/11/08,09:45:00,111.27,111.44,111.23,111.44,54604
2018/11/08,09:46:00,111.44,111.49,111.34,111.46,91011
2018/11/08,09:47:00,111.47,111.70,111.47,111.68,114222
2018/11/08,09:48:00,111.68,111.76,111.56,111.62,63255
2018/11/08,09:49:00,111.63,111.63,111.49,111.60,63249
2018/11/08,09:50:00,111.58,111.67,111.45,111.45,88038
2018/11/08,09:51:00,111.45,111.64,111.40,111.59,106392
2018/11/08,09:52:00,111.60,111.69,111.56,111.60,107913
2018/11/08,09:53:00,111.60,111.79,111.50,111.79,85498
2018/11/08,09:54:00,111.79,111.79,111.57,111.59,45991
2018/11/08,09:55:00,111.58,111.67,111.58,111.59,71823
2018/11/08,09:56:00,111.58,111.69,111.58,111.67,51179
2018/11/08,09:57:00,111.67,111.83,111.67,111.72,101353
2018/11/08,09:58:00,111.72,111.77,111.64,111.68,47565
2018/11/08,09:59:00,111.68,111.74,111.64,111.73,79788
2018/11/08,10:00:00,111.73,111.91,111.73,111.90,87606
2018/11/08,10:01:00,111.91,112.00,111.82,111.96,100175
2018/11/08,10:02:00,111.97,112.02,111.83,111.90,67491
2018/11/08,10:03:00,111.90,112.00,111.89,111.95,50410
2018/11/08,10:04:00,111.96,112.09,111.96,112.06,79075
2018/11/08,10:05:00,112.07,112.16,112.04,112.11,84067
2018/11/08,10:06:00,112.11,112.21,112.08,112.15,73500
2018/11/08,10:07:00,112.15,112.15,111.93,112.00,84367
2018/11/08,10:08:00,112.00,112.04,111.93,111.96,75671
2018/11/08,10:09:00,111.96,111.97,111.80,111.82,91767
2018/11/08,10:10:00,111.81,111.88,111.75,111.76,75354
2018/11/08,10:11:00,111.76,111.87,111.76,111.83,51442
2018/11/08,10:12:00,111.83,111.86,111.65,111.65,92297
2018/11/08,10:13:00,111.65,111.75,111.63,111.73,67044
2018/11/08,10:14:00,111.73,111.73,111.55,111.55,80833
2018/11/08,10:15:00,111.55,111.60,111.45,111.46,79562
2018/11/08,10:16:00,111.47,111.53,111.47,111.50,54373
2018/11/08,10:17:00,111.50,111.51,111.33,111.37,70820
2018/11/08,10:18:00,111.37,111.46,111.35,111.46,85856
2018/11/08,10:19:00,111.46,111.58,111.46,111.49,50246
2018/11/08,10:20:00,111.50,111.73,111.45,111.70,77418
2018/11/08,10:21:00,111.71,111.84,111.65,111.84,108826
2018/11/08,10:22:00,111.84,111.85,111.68,111.68,50586
2018/11/08,10:23:00,111.68,111.69,111.53,111.60,32886
2018/11/08,10:24:00,111.60,111.61,111.40,111.43,130639
2018/11/08,10:25:00,111.44,111.47,111.37,111.40,126100
2018/11/08,10:26:00,111.39,111.54,111.35,111.45,127420
2018/11/08,10:27:00,111.45,111.48,111.35,111.35,63739
2018/11/08,10:28:00,111.34,111.43,111.33,111.37,99427
2018/11/08,10:29:00,111.37,111.58,111.33,111.48,69569
2018/11/08,10:30:00,111.49,111.53,111.39,111.40,58042
2018/11/08,10:31:00,111.40,111.40,111.27,111.33,65930
2018/11/08,10:32:00,111.34,111.40,111.28,111.38,51073
2018/11/08,10:33:00,111.38,111.47,111.35,111.46,67488
2018/11/08,10:34:00,111.45,111.54,111.39,111.52,46905
2018/11/08,10:35:00,111.52,111.63,111.49,111.54,55005
2018/11/08,10:36:00,111.54,111.62,111.50,111.50,41015
2018/11/08,10:37:00,111.49,111.56,111.45,111.49,44441
2018/11/08,10:38:00,111.50,111.55,111.46,111.53,34562
2018/11/08,10:39:00,111.53,111.60,111.52,111.54,40193
2018/11/08,10:40:00,111.54,111.72,111.50,111.69,88075
2018/11/08,10:41:00,111.70,111.72,111.62,111.69,47803
2018/11/08,10:42:00,111.69,111.71,111.61,111.61,48409
2018/11/08,10:43:00,111.61,111.62,111.52,111.55,52897
2018/11/08,10:44:00,111.55,111.63,111.55,111.60,28954
2018/11/08,10:45:00,111.59,111.60,111.41,111.42,131758
2018/11/08,10:46:00,111.41,111.54,111.33,111.54,59266
2018/11/08,10:47:00,111.55,111.55,111.49,111.53,31673
2018/11/08,10:48:00,111.54,111.62,111.52,111.57,50410
2018/11/08,10:49:00,111.57,111.63,111.55,111.57,36632
2018/11/08,10:50:00,111.57,111.60,111.50,111.55,43040
2018/11/08,10:51:00,111.54,111.74,111.53,111.72,48149
2018/11/08,10:52:00,111.72,111.74,111.65,111.68,39201
2018/11/08,10:53:00,111.67,111.71,111.59,111.62,41119
2018/11/08,10:54:00,111.62,111.64,111.61,111.62,24260
2018/11/08,10:55:00,111.63,111.65,111.58,111.65,26874
2018/11/08,10:56:00,111.65,111.70,111.63,111.64,23486
2018/11/08,10:57:00,111.62,111.70,111.62,111.67,42700
2018/11/08,10:58:00,111.67,111.67,111.63,111.65,61740
2018/11/08,10:59:00,111.65,111.77,111.64,111.76,67174
2018/11/08,11:00:00,111.76,111.76,111.65,111.70,50434
2018/11/08,11:01:00,111.70,111.71,111.65,111.65,36805
2018/11/08,11:02:00,111.65,111.72,111.64,111.67,47504
2018/11/08,11:03:00,111.66,111.82,111.66,111.77,46616
2018/11/08,11:04:00,111.77,111.79,111.66,111.68,42134
2018/11/08,11:05:00,111.69,111.73,111.65,111.71,51668
2018/11/08,11:06:00,111.70,111.70,111.65,111.65,102026
2018/11/08,11:07:00,111.64,111.64,111.52,111.53,101168
2018/11/08,11:08:00,111.53,111.60,111.53,111.55,80004
2018/11/08,11:09:00,111.55,111.61,111.53,111.57,53834
2018/11/08,11:10:00,111.56,111.69,111.56,111.58,55126
2018/11/08,11:11:00,111.58,111.58,111.50,111.57,75681
2018/11/08,11:12:00,111.58,111.60,111.53,111.56,33479
2018/11/08,11:13:00,111.56,111.61,111.53,111.57,31702
2018/11/08,11:14:00,111.57,111.63,111.56,111.59,21497
2018/11/08,11:15:00,111.59,111.60,111.52,111.57,53353
2018/11/08,11:16:00,111.57,111.59,111.52,111.58,65489
2018/11/08,11:17:00,111.58,111.58,111.53,111.56,34137
2018/11/08,11:18:00,111.56,111.60,111.55,111.58,39646
2018/11/08,11:19:00,111.58,111.63,111.56,111.56,88099
2018/11/08,11:20:00,111.56,111.60,111.54,111.56,25142
2018/11/08,11:21:00,111.56,111.58,111.52,111.54,82233
2018/11/08,11:22:00,111.54,111.54,111.44,111.44,98616
2018/11/08,11:23:00,111.44,111.50,111.40,111.40,121637
2018/11/08,11:24:00,111.40,111.43,111.27,111.28,72956
2018/11/08,11:25:00,111.28,111.31,111.22,111.24,106545
2018/11/08,11:26:00,111.25,111.37,111.24,111.33,85174
2018/11/08,11:27:00,111.33,111.40,111.33,111.36,40963
2018/11/08,11:28:00,111.36,111.45,111.36,111.43,33734
2018/11/08,11:29:00,111.43,111.48,111.38,111.44,56039
2018/11/08,11:30:00,111.44,111.54,111.42,111.46,40973
2018/11/08,11:31:00,111.47,111.48,111.42,111.47,38865
2018/11/08,11:32:00,111.47,111.51,111.40,111.51,47393
2018/11/08,11:33:00,111.52,111.56,111.44,111.56,55443
2018/11/08,11:34:00,111.56,111.60,111.53,111.60,33507
2018/11/08,11:35:00,111.59,111.66,111.57,111.60,53449
2018/11/08,11:36:00,111.59,111.64,111.58,111.64,34927
2018/11/08,11:37:00,111.63,111.67,111.60,111.64,27728
2018/11/08,11:38:00,111.64,111.64,111.55,111.56,101747
2018/11/08,11:39:00,111.56,111.59,111.54,111.58,34775
2018/11/08,11:40:00,111.58,111.60,111.55,111.60,46905
2018/11/08,11:41:00,111.60,111.69,111.59,111.68,52743
2018/11/08,11:42:00,111.69,111.82,111.67,111.82,58578
2018/11/08,11:43:00,111.82,111.82,111.61,111.63,28915
2018/11/08,11:44:00,111.63,111.65,111.61,111.64,26452
2018/11/08,11:45:00,111.64,111.65,111.59,111.60,41141
2018/11/08,11:46:00,111.60,111.70,111.59,111.65,34761
2018/11/08,11:47:00,111.65,111.71,111.64,111.66,33918
2018/11/08,11:48:00,111.66,111.67,111.62,111.65,30502
2018/11/08,11:49:00,111.65,111.67,111.60,111.62,36770
2018/11/08,11:50:00,111.63,111.67,111.61,111.62,17964
2018/11/08,11:51:00,111.62,111.65,111.57,111.59,44425
2018/11/08,11:52:00,111.59,111.60,111.56,111.59,11664
2018/11/08,11:53:00,111.59,111.60,111.47,111.49,46834
2018/11/08,11:54:00,111.49,111.50,111.42,111.46,22006
2018/11/08,11:55:00,111.46,111.54,111.43,111.44,41544
2018/11/08,11:56:00,111.44,111.47,111.42,111.42,28735
2018/11/08,11:57:00,111.42,111.47,111.42,111.45,30704
2018/11/08,11:58:00,111.46,111.52,111.46,111.50,40787
2018/11/08,11:59:00,111.51,111.52,111.46,111.46,49233
2018/11/08,12:00:00,111.46,111.52,111.46,111.52,38992
2018/11/08,12:01:00,111.52,111.53,111.42,111.43,67527
2018/11/08,12:02:00,111.43,111.48,111.43,111.46,34323
2018/11/08,12:03:00,111.46,111.48,111.44,111.48,41564
2018/11/08,12:04:00,111.48,111.49,111.46,111.47,28880
2018/11/08,12:05:00,111.46,111.48,111.43,111.44,39095
2018/11/08,12:06:00,111.44,111.51,111.43,111.51,34355
2018/11/08,12:07:00,111.51,111.56,111.50,111.53,57685
2018/11/08,12:08:00,111.53,111.54,111.49,111.50,22020
2018/11/08,12:09:00,111.50,111.52,111.44,111.45,28597
2018/11/08,12:10:00,111.45,111.46,111.34,111.34,62639
2018/11/08,12:11:00,111.34,111.35,111.30,111.34,26571
2018/11/08,12:12:00,111.34,111.41,111.34,111.36,21400
2018/11/08,12:13:00,111.36,111.40,111.35,111.36,16762
2018/11/08,12:14:00,111.37,111.43,111.34,111.34,38016
2018/11/08,12:15:00,111.33,111.35,111.26,111.26,52164
2018/11/08,12:16:00,111.26,111.33,111.26,111.33,36341
2018/11/08,12:17:00,111.33,111.39,111.33,111.35,26370
2018/11/08,12:18:00,111.35,111.35,111.29,111.31,28274
2018/11/08,12:19:00,111.31,111.36,111.27,111.34,38554
2018/11/08,12:20:00,111.34,111.44,111.34,111.38,37506
2018/11/08,12:21:00,111.38,111.48,111.38,111.47,23519
2018/11/08,12:22:00,111.47,111.51,111.46,111.49,30056
2018/11/08,12:23:00,111.49,111.54,111.48,111.53,18615
2018/11/08,12:24:00,111.52,111.53,111.50,111.52,17364
2018/11/08,12:25:00,111.52,111.56,111.51,111.51,46737
2018/11/08,12:26:00,111.51,111.52,111.41,111.41,35580
2018/11/08,12:27:00,111.42,111.44,111.41,111.41,21184
2018/11/08,12:28:00,111.41,111.41,111.35,111.36,14551
2018/11/08,12:29:00,111.36,111.38,111.31,111.31,35918
2018/11/08,12:30:00,111.31,111.32,111.17,111.18,105379
2018/11/08,12:31:00,111.18,111.23,111.14,111.23,71969
2018/11/08,12:32:00,111.23,111.27,111.21,111.26,29636
2018/11/08,12:33:00,111.27,111.33,111.25,111.32,23515
2018/11/08,12:34:00,111.32,111.35,111.28,111.33,26532
2018/11/08,12:35:00,111.33,111.35,111.32,111.34,17138
2018/11/08,12:36:00,111.34,111.35,111.32,111.33,21243
2018/11/08,12:37:00,111.33,111.36,111.29,111.32,23374
2018/11/08,12:38:00,111.33,111.35,111.31,111.33,19454
2018/11/08,12:39:00,111.33,111.34,111.28,111.29,18568
2018/11/08,12:40:00,111.29,111.32,111.27,111.31,32369
2018/11/08,12:41:00,111.31,111.33,111.30,111.31,15005
2018/11/08,12:42:00,111.31,111.37,111.31,111.37,16472
2018/11/08,12:43:00,111.38,111.38,111.34,111.35,13818
2018/11/08,12:44:00,111.35,111.39,111.33,111.39,26882
2018/11/08,12:45:00,111.39,111.42,111.35,111.37,24639
2018/11/08,12:46:00,111.36,111.38,111.33,111.33,18052
2018/11/08,12:47:00,111.33,111.35,111.28,111.33,32716
2018/11/08,12:48:00,111.33,111.35,111.32,111.33,16382
2018/11/08,12:49:00,111.33,111.33,111.23,111.24,25537
2018/11/08,12:50:00,111.24,111.26,111.20,111.21,27518
2018/11/08,12:51:00,111.21,111.27,111.19,111.19,31678
2018/11/08,12:52:00,111.19,111.20,111.14,111.20,23226
2018/11/08,12:53:00,111.20,111.21,111.18,111.20,15397
2018/11/08,12:54:00,111.20,111.20,111.16,111.17,21328
2018/11/08,12:55:00,111.17,111.17,111.11,111.15,47409
2018/11/08,12:56:00,111.16,111.18,111.13,111.14,24295
2018/11/08,12:57:00,111.14,111.25,111.14,111.24,22933
2018/11/08,12:58:00,111.24,111.27,111.20,111.26,56560
2018/11/08,12:59:00,111.26,111.36,111.26,111.34,42164
2018/11/08,13:00:00,111.34,111.37,111.32,111.35,87040
2018/11/08,13:01:00,111.35,111.37,111.32,111.36,25588
2018/11/08,13:02:00,111.36,111.37,111.33,111.35,46600
2018/11/08,13:03:00,111.36,111.37,111.34,111.36,19074
2018/11/08,13:04:00,111.36,111.37,111.34,111.35,43836
2018/11/08,13:05:00,111.35,111.41,111.35,111.41,54865
2018/11/08,13:06:00,111.40,111.44,111.39,111.43,15163
2018/11/08,13:07:00,111.43,111.43,111.39,111.41,28934
2018/11/08,13:08:00,111.41,111.42,111.37,111.39,18901
2018/11/08,13:09:00,111.39,111.39,111.26,111.29,25953
2018/11/08,13:10:00,111.30,111.33,111.28,111.33,29961
2018/11/08,13:11:00,111.33,111.33,111.23,111.27,30547
2018/11/08,13:12:00,111.27,111.28,111.22,111.22,25864
2018/11/08,13:13:00,111.22,111.23,111.20,111.22,20379
2018/11/08,13:14:00,111.22,111.24,111.19,111.23,31737
2018/11/08,13:15:00,111.23,111.24,111.20,111.23,20350
2018/11/08,13:16:00,111.23,111.24,111.20,111.22,23185
2018/11/08,13:17:00,111.20,111.23,111.19,111.22,10913
2018/11/08,13:18:00,111.22,111.23,111.21,111.22,31585
2018/11/08,13:19:00,111.22,111.27,111.22,111.26,58601
2018/11/08,13:20:00,111.25,111.27,111.22,111.24,73390
2018/11/08,13:21:00,111.24,111.30,111.24,111.25,93816
2018/11/08,13:22:00,111.24,111.25,111.19,111.20,63127
2018/11/08,13:23:00,111.20,111.21,111.18,111.19,49306
2018/11/08,13:24:00,111.19,111.21,111.19,111.20,18876
2018/11/08,13:25:00,111.20,111.20,111.14,111.14,43099
2018/11/08,13:26:00,111.14,111.17,111.12,111.17,38226
2018/11/08,13:27:00,111.17,111.21,111.17,111.21,53580
2018/11/08,13:28:00,111.21,111.21,111.16,111.16,25776
2018/11/08,13:29:00,111.16,111.16,111.02,111.03,73864
2018/11/08,13:30:00,111.03,111.05,110.96,110.97,81794
2018/11/08,13:31:00,110.97,110.99,110.92,110.97,37593
2018/11/08,13:32:00,110.97,110.97,110.92,110.93,22911
2018/11/08,13:33:00,110.92,110.95,110.91,110.94,57868
2018/11/08,13:34:00,110.94,110.97,110.93,110.95,50109
2018/11/08,13:35:00,110.96,111.01,110.96,111.01,37806
2018/11/08,13:36:00,111.01,111.06,111.00,111.05,25757
2018/11/08,13:37:00,111.05,111.10,111.03,111.06,38909
2018/11/08,13:38:00,111.06,111.09,111.03,111.08,33936
2018/11/08,13:39:00,111.08,111.08,111.04,111.06,17157
2018/11/08,13:40:00,111.06,111.06,111.01,111.04,26326
2018/11/08,13:41:00,111.04,111.05,111.00,111.04,34316
2018/11/08,13:42:00,111.04,111.04,110.97,110.99,28774
2018/11/08,13:43:00,110.98,111.00,110.92,110.92,32195
2018/11/08,13:44:00,110.93,110.99,110.93,110.94,22785
2018/11/08,13:45:00,110.95,110.98,110.93,110.96,30382
2018/11/08,13:46:00,110.97,111.08,110.96,111.03,59547
2018/11/08,13:47:00,111.03,111.04,110.99,111.02,33289
2018/11/08,13:48:00,111.02,111.03,111.00,111.00,45326
2018/11/08,13:49:00,111.00,111.02,111.00,111.00,144208
2018/11/08,13:50:00,111.00,111.01,110.95,110.95,28849
2018/11/08,13:51:00,110.95,110.96,110.91,110.92,57395
2018/11/08,13:52:00,110.92,110.95,110.91,110.92,40662
2018/11/08,13:53:00,110.92,110.97,110.92,110.97,25767
2018/11/08,13:54:00,110.97,110.99,110.95,110.99,28633
2018/11/08,13:55:00,110.98,110.99,110.94,110.97,33493
2018/11/08,13:56:00,110.96,110.96,110.92,110.94,38564
2018/11/08,13:57:00,110.94,111.08,110.94,111.06,40686
2018/11/08,13:58:00,111.06,111.09,111.01,111.06,44235
2018/11/08,13:59:00,111.06,111.11,111.04,111.07,35431
2018/11/08,14:00:00,111.07,111.20,111.06,111.19,73546
2018/11/08,14:01:00,111.19,111.37,111.12,111.30,88235
2018/11/08,14:02:00,111.29,111.32,111.26,111.32,52503
2018/11/08,14:03:00,111.32,111.32,111.13,111.15,102061
2018/11/08,14:04:00,111.16,111.24,111.06,111.07,95498
2018/11/08,14:05:00,111.07,111.08,110.92,111.08,118694
2018/11/08,14:06:00,111.09,111.29,111.09,111.25,53820
2018/11/08,14:07:00,111.26,111.43,111.26,111.38,109235
2018/11/08,14:08:00,111.38,111.50,111.38,111.48,50017
2018/11/08,14:09:00,111.48,111.57,111.48,111.56,66480
2018/11/08,14:10:00,111.56,111.66,111.56,111.56,51357
2018/11/08,14:11:00,111.56,111.59,111.51,111.54,38003
2018/11/08,14:12:00,111.54,111.56,111.49,111.52,37479
2018/11/08,14:13:00,111.51,111.59,111.48,111.58,27122
2018/11/08,14:14:00,111.57,111.59,111.50,111.53,23679
2018/11/08,14:15:00,111.53,111.58,111.51,111.58,26965
2018/11/08,14:16:00,111.59,111.69,111.58,111.64,42922
2018/11/08,14:17:00,111.65,111.69,111.59,111.68,24862
2018/11/08,14:18:00,111.68,111.69,111.58,111.63,77332
2018/11/08,14:19:00,111.64,111.69,111.45,111.48,48329
2018/11/08,14:20:00,111.48,111.53,111.42,111.46,30703
2018/11/08,14:21:00,111.46,111.60,111.46,111.57,48268
2018/11/08,14:22:00,111.56,111.57,111.49,111.50,49211
2018/11/08,14:23:00,111.50,111.57,111.48,111.56,70261
2018/11/08,14:24:00,111.56,111.62,111.54,111.55,29700
2018/11/08,14:25:00,111.55,111.57,111.48,111.48,22208
2018/11/08,14:26:00,111.48,111.48,111.40,111.46,47240
2018/11/08,14:27:00,111.46,111.48,111.30,111.35,42466
2018/11/08,14:28:00,111.35,111.38,111.35,111.37,53210
2018/11/08,14:29:00,111.37,111.42,111.36,111.39,68033
2018/11/08,14:30:00,111.38,111.40,111.29,111.30,61339
2018/11/08,14:31:00,111.31,111.31,111.19,111.20,50665
2018/11/08,14:32:00,111.19,111.27,111.19,111.25,32863
2018/11/08,14:33:00,111.25,111.27,111.12,111.26,45118
2018/11/08,14:34:00,111.26,111.32,111.24,111.29,31343
2018/11/08,14:35:00,111.29,111.29,111.18,111.24,30720
2018/11/08,14:36:00,111.24,111.27,111.20,111.24,22571
2018/11/08,14:37:00,111.24,111.33,111.23,111.31,31100
2018/11/08,14:38:00,111.31,111.35,111.27,111.34,30010
2018/11/08,14:39:00,111.34,111.36,111.24,111.25,116924
2018/11/08,14:40:00,111.26,111.31,111.18,111.19,64706
2018/11/08,14:41:00,111.19,111.21,111.14,111.16,79544
2018/11/08,14:42:00,111.14,111.15,111.06,111.07,59729
2018/11/08,14:43:00,111.07,111.09,111.05,111.08,73547
2018/11/08,14:44:00,111.07,111.17,111.07,111.08,64861
2018/11/08,14:45:00,111.08,111.12,111.05,111.07,37133
2018/11/08,14:46:00,111.07,111.12,111.02,111.09,33552
2018/11/08,14:47:00,111.09,111.22,111.07,111.17,39768
2018/11/08,14:48:00,111.17,111.37,111.16,111.35,139181
2018/11/08,14:49:00,111.36,111.43,111.30,111.32,32605
2018/11/08,14:50:00,111.32,111.40,111.30,111.36,40562
2018/11/08,14:51:00,111.36,111.36,111.22,111.25,27894
2018/11/08,14:52:00,111.24,111.30,111.21,111.25,29743
2018/11/08,14:53:00,111.25,111.32,111.24,111.29,22435
2018/11/08,14:54:00,111.29,111.42,111.27,111.42,27459
2018/11/08,14:55:00,111.42,111.42,111.28,111.31,38650
2018/11/08,14:56:00,111.31,111.35,111.27,111.34,31864
2018/11/08,14:57:00,111.34,111.41,111.33,111.35,27768
2018/11/08,14:58:00,111.35,111.42,111.35,111.40,29349
2018/11/08,14:59:00,111.39,111.41,111.27,111.29,39312
2018/11/08,15:00:00,111.29,111.35,111.27,111.33,25867
2018/11/08,15:01:00,111.34,111.35,111.18,111.20,55565
2018/11/08,15:02:00,111.20,111.21,111.12,111.12,60574
2018/11/08,15:03:00,111.12,111.23,111.11,111.17,46728
2018/11/08,15:04:00,111.16,111.27,111.15,111.23,51116
2018/11/08,15:05:00,111.23,111.25,111.17,111.18,32024
2018/11/08,15:06:00,111.17,111.33,111.17,111.29,48429
2018/11/08,15:07:00,111.29,111.46,111.29,111.45,125793
2018/11/08,15:08:00,111.45,111.51,111.44,111.47,62272
2018/11/08,15:09:00,111.47,111.49,111.37,111.43,52903
2018/11/08,15:10:00,111.43,111.50,111.36,111.49,62246
2018/11/08,15:11:00,111.49,111.49,111.39,111.40,56609
2018/11/08,15:12:00,111.41,111.41,111.24,111.27,100421
2018/11/08,15:13:00,111.28,111.38,111.26,111.34,57118
2018/11/08,15:14:00,111.34,111.41,111.32,111.39,44742
2018/11/08,15:15:00,111.38,111.38,111.30,111.31,36847
2018/11/08,15:16:00,111.31,111.50,111.30,111.46,83527
2018/11/08,15:17:00,111.45,111.48,111.35,111.36,81176
2018/11/08,15:18:00,111.36,111.38,111.32,111.32,38485
2018/11/08,15:19:00,111.32,111.33,111.27,111.31,31033
2018/11/08,15:20:00,111.31,111.41,111.31,111.40,52275
2018/11/08,15:21:00,111.40,111.46,111.36,111.40,47898
2018/11/08,15:22:00,111.40,111.46,111.38,111.41,61554
2018/11/08,15:23:00,111.42,111.43,111.35,111.37,39555
2018/11/08,15:24:00,111.37,111.38,111.33,111.37,37732
2018/11/08,15:25:00,111.37,111.43,111.37,111.43,29432
2018/11/08,15:26:00,111.43,111.44,111.34,111.36,42749
2018/11/08,15:27:00,111.35,111.43,111.33,111.42,51050
2018/11/08,15:28:00,111.42,111.46,111.38,111.44,29468
2018/11/08,15:29:00,111.44,111.45,111.38,111.44,77354
2018/11/08,15:30:00,111.44,111.44,111.24,111.26,106766
2018/11/08,15:31:00,111.26,111.29,111.19,111.29,77806
2018/11/08,15:32:00,111.29,111.38,111.28,111.37,62301
2018/11/08,15:33:00,111.37,111.44,111.33,111.42,48626
2018/11/08,15:34:00,111.42,111.47,111.41,111.45,42002
2018/11/08,15:35:00,111.45,111.45,111.35,111.37,73108
2018/11/08,15:36:00,111.37,111.39,111.26,111.29,97780
2018/11/08,15:37:00,111.29,111.31,111.21,111.23,58515
2018/11/08,15:38:00,111.23,111.32,111.20,111.21,76584
2018/11/08,15:39:00,111.21,111.24,111.11,111.14,85795
2018/11/08,15:40:00,111.14,111.21,111.08,111.21,50283
2018/11/08,15:41:00,111.20,111.28,111.15,111.27,56243
2018/11/08,15:42:00,111.27,111.35,111.27,111.34,51101
2018/11/08,15:43:00,111.34,111.36,111.28,111.35,61147
2018/11/08,15:44:00,111.35,111.39,111.32,111.35,48115
2018/11/08,15:45:00,111.35,111.40,111.35,111.36,55811
2018/11/08,15:46:00,111.36,111.40,111.33,111.39,63136
2018/11/08,15:47:00,111.39,111.51,111.38,111.48,82544
2018/11/08,15:48:00,111.48,111.51,111.43,111.48,70758
2018/11/08,15:49:00,111.49,111.50,111.42,111.43,36579
2018/11/08,15:50:00,111.43,111.48,111.42,111.45,69057
2018/11/08,15:51:00,111.45,111.46,111.39,111.43,81384
2018/11/08,15:52:00,111.43,111.58,111.43,111.55,109241
2018/11/08,15:53:00,111.56,111.69,111.55,111.63,102851
2018/11/08,15:54:00,111.63,111.63,111.53,111.54,65973
2018/11/08,15:55:00,111.54,111.60,111.52,111.58,100301
2018/11/08,15:56:00,111.58,111.78,111.58,111.64,261456
2018/11/08,15:57:00,111.64,111.67,111.60,111.60,141776
2018/11/08,15:58:00,111.61,111.61,111.47,111.48,130294
2018/11/08,15:59:00,111.48,111.67,111.48,111.61,270530
2018/11/08,16:00:00,111.61,111.79,111.41,111.75,399723
2018/11/09,09:31:00,110.85,111.15,110.78,111.04,114308
2018/11/09,09:32:00,111.04,111.27,111.04,111.17,119277
2018/11/09,09:33:00,111.17,111.39,111.07,111.29,140061
2018/11/09,09:34:00,111.29,111.45,111.22,111.22,255182
2018/11/09,09:35:00,111.22,111.39,111.14,111.32,167374
2018/11/09,09:36:00,111.31,111.35,110.95,111.04,153604
2018/11/09,09:37:00,111.05,111.10,110.68,110.75,246198
2018/11/09,09:38:00,110.74,110.74,110.53,110.57,149814
2018/11/09,09:39:00,110.57,110.65,110.53,110.59,89419
2018/11/09,09:40:00,110.60,110.71,110.44,110.56,165661
2018/11/09,09:41:00,110.55,110.67,110.53,110.62,102547
2018/11/09,09:42:00,110.63,110.71,110.58,110.70,70221
2018/11/09,09:43:00,110.69,110.69,110.36,110.42,130233
2018/11/09,09:44:00,110.42,110.46,110.27,110.37,114725
2018/11/09,09:45:00,110.36,110.43,110.26,110.37,114213
2018/11/09,09:46:00,110.37,110.49,110.35,110.40,85924
2018/11/09,09:47:00,110.40,110.52,110.40,110.48,64449
2018/11/09,09:48:00,110.48,110.65,110.40,110.64,81934
2018/11/09,09:49:00,110.64,110.81,110.63,110.80,126797
2018/11/09,09:50:00,110.80,110.92,110.67,110.69,109948
2018/11/09,09:51:00,110.68,110.73,110.61,110.65,57162
2018/11/09,09:52:00,110.63,110.71,110.61,110.65,55445
2018/11/09,09:53:00,110.65,110.83,110.63,110.70,73190
2018/11/09,09:54:00,110.71,110.75,110.62,110.65,47808
2018/11/09,09:55:00,110.65,110.65,110.56,110.57,67785
2018/11/09,09:56:00,110.57,110.64,110.53,110.54,50526
2018/11/09,09:57:00,110.55,110.79,110.54,110.78,85575
2018/11/09,09:58:00,110.76,110.76,110.55,110.56,95929
2018/11/09,09:59:00,110.56,110.57,110.31,110.31,73672
2018/11/09,10:00:00,110.31,110.55,110.31,110.49,65946
2018/11/09,10:01:00,110.49,110.76,110.43,110.61,93635
2018/11/09,10:02:00,110.61,110.78,110.61,110.67,52209
2018/11/09,10:03:00,110.67,110.75,110.60,110.60,59065
2018/11/09,10:04:00,110.60,110.64,110.54,110.59,57056
2018/11/09,10:05:00,110.59,110.64,110.40,110.45,51204
2018/11/09,10:06:00,110.44,110.57,110.44,110.54,50836
2018/11/09,10:07:00,110.54,110.67,110.52,110.65,48025
2018/11/09,10:08:00,110.64,110.64,110.53,110.57,31948
2018/11/09,10:09:00,110.56,110.56,110.41,110.41,51756
2018/11/09,10:10:00,110.41,110.45,110.26,110.28,117736
2018/11/09,10:11:00,110.28,110.32,110.20,110.22,71973
2018/11/09,10:12:00,110.22,110.29,110.05,110.17,135132
2018/11/09,10:13:00,110.17,110.20,110.05,110.09,175086
2018/11/09,10:14:00,110.09,110.10,109.97,109.97,103884
2018/11/09,10:15:00,109.97,110.08,109.92,110.06,104649
2018/11/09,10:16:00,110.06,110.06,109.90,109.93,100653
2018/11/09,10:17:00,109.93,110.04,109.90,110.04,92420
2018/11/09,10:18:00,110.04,110.11,109.91,109.94,126441
2018/11/09,10:19:00,109.93,109.93,109.78,109.89,94713
2018/11/09,10:20:00,109.89,109.89,109.77,109.80,102002
2018/11/09,10:21:00,109.80,109.80,109.64,109.67,126420
2018/11/09,10:22:00,109.67,109.69,109.61,109.63,94439
2018/11/09,10:23:00,109.63,109.77,109.63,109.72,103048
2018/11/09,10:24:00,109.71,109.78,109.64,109.67,128370
2018/11/09,10:25:00,109.67,109.73,109.65,109.70,70239
2018/11/09,10:26:00,109.70,109.74,109.63,109.64,77223
2018/11/09,10:27:00,109.64,109.64,109.33,109.36,186292
2018/11/09,10:28:00,109.36,109.47,109.33,109.37,83983
2018/11/09,10:29:00,109.37,109.54,109.32,109.46,107516
2018/11/09,10:30:00,109.45,109.54,109.43,109.52,86001
2018/11/09,10:31:00,109.53,109.53,109.42,109.43,64724
2018/11/09,10:32:00,109.42,109.45,109.34,109.35,80060
2018/11/09,10:33:00,109.34,109.35,109.11,109.19,120973
2018/11/09,10:34:00,109.19,109.31,109.16,109.20,73197
2018/11/09,10:35:00,109.20,109.26,109.06,109.08,119503
2018/11/09,10:36:00,109.08,109.22,109.07,109.21,95465
2018/11/09,10:37:00,109.22,109.36,109.18,109.34,66854
2018/11/09,10:38:00,109.32,109.48,109.32,109.48,70632
2018/11/09,10:39:00,109.48,109.59,109.41,109.54,79968
2018/11/09,10:40:00,109.54,109.72,109.54,109.70,74029
2018/11/09,10:41:00,109.70,109.71,109.57,109.62,92690
2018/11/09,10:42:00,109.62,109.62,109.50,109.51,110723
2018/11/09,10:43:00,109.50,109.53,109.45,109.48,55767
2018/11/09,10:44:00,109.48,109.52,109.41,109.42,40755
2018/11/09,10:45:00,109.42,109.42,109.28,109.32,44568
2018/11/09,10:46:00,109.33,109.40,109.31,109.37,43580
2018/11/09,10:47:00,109.37,109.52,109.37,109.49,63823
2018/11/09,10:48:00,109.49,109.49,109.35,109.36,30617
2018/11/09,10:49:00,109.36,109.36,109.21,109.21,55713
2018/11/09,10:50:00,109.21,109.30,109.19,109.23,51912
2018/11/09,10:51:00,109.23,109.28,109.19,109.26,48646
2018/11/09,10:52:00,109.27,109.27,109.19,109.24,56736
2018/11/09,10:53:00,109.24,109.30,109.14,109.18,60032
2018/11/09,10:54:00,109.18,109.33,109.18,109.29,52580
2018/11/09,10:55:00,109.29,109.33,109.24,109.26,59454
2018/11/09,10:56:00,109.27,109.27,109.18,109.24,53755
2018/11/09,10:57:00,109.25,109.37,109.25,109.33,42008
2018/11/09,10:58:00,109.33,109.35,109.26,109.28,65608
2018/11/09,10:59:00,109.28,109.42,109.28,109.39,72562
2018/11/09,11:00:00,109.39,109.41,109.28,109.34,68167
2018/11/09,11:01:00,109.33,109.53,109.26,109.51,89063
2018/11/09,11:02:00,109.51,109.66,109.50,109.66,166037
2018/11/09,11:03:00,109.66,109.82,109.56,109.77,125557
2018/11/09,11:04:00,109.78,109.83,109.67,109.69,104205
2018/11/09,11:05:00,109.67,109.69,109.55,109.60,119191
2018/11/09,11:06:00,109.61,109.61,109.40,109.41,130944
2018/11/09,11:07:00,109.41,109.48,109.38,109.45,105014
2018/11/09,11:08:00,109.44,109.55,109.40,109.49,95595
2018/11/09,11:09:00,109.49,109.49,109.34,109.36,193539
2018/11/09,11:10:00,109.35,109.39,109.32,109.33,55555
2018/11/09,11:11:00,109.33,109.62,109.31,109.59,72349
2018/11/09,11:12:00,109.59,109.59,109.52,109.56,109263
2018/11/09,11:13:00,109.56,109.56,109.42,109.42,75862
2018/11/09,11:14:00,109.42,109.46,109.34,109.46,56217
2018/11/09,11:15:00,109.46,109.53,109.39,109.40,128223
2018/11/09,11:16:00,109.40,109.60,109.38,109.53,80973
2018/11/09,11:17:00,109.54,109.59,109.50,109.58,43522
2018/11/09,11:18:00,109.58,109.68,109.58,109.61,54437
2018/11/09,11:19:00,109.61,109.61,109.54,109.57,45817
2018/11/09,11:20:00,109.56,109.65,109.56,109.61,45078
2018/11/09,11:21:00,109.62,109.78,109.62,109.72,73894
2018/11/09,11:22:00,109.72,109.78,109.66,109.69,175756
2018/11/09,11:23:00,109.69,109.70,109.60,109.64,38332
2018/11/09,11:24:00,109.64,109.66,109.56,109.66,39877
2018/11/09,11:25:00,109.66,109.71,109.54,109.70,41234
2018/11/09,11:26:00,109.69,109.69,109.57,109.66,34461
2018/11/09,11:27:00,109.66,109.76,109.60,109.75,76421
2018/11/09,11:28:00,109.75,109.86,109.73,109.84,99966
2018/11/09,11:29:00,109.85,109.94,109.79,109.92,121302
2018/11/09,11:30:00,109.91,110.00,109.90,109.90,138461
2018/11/09,11:31:00,109.89,110.03,109.85,109.96,72007
2018/11/09,11:32:00,109.96,110.00,109.90,109.92,52385
2018/11/09,11:33:00,109.92,109.99,109.88,109.93,51345
2018/11/09,11:34:00,109.94,109.96,109.81,109.85,54088
2018/11/09,11:35:00,109.86,109.86,109.75,109.83,45650
2018/11/09,11:36:00,109.83,109.87,109.76,109.76,56485
2018/11/09,11:37:00,109.76,109.79,109.71,109.73,44149
2018/11/09,11:38:00,109.73,109.74,109.54,109.56,78251
2018/11/09,11:39:00,109.57,109.69,109.57,109.65,52029
2018/11/09,11:40:00,109.66,109.81,109.57,109.79,66297
2018/11/09,11:41:00,109.78,109.78,109.66,109.68,32962
2018/11/09,11:42:00,109.68,109.70,109.51,109.60,70133
2018/11/09,11:43:00,109.58,109.73,109.58,109.68,42285
2018/11/09,11:44:00,109.68,109.75,109.67,109.73,29511
2018/11/09,11:45:00,109.73,109.78,109.69,109.71,35226
2018/11/09,11:46:00,109.71,109.82,109.64,109.79,32814
2018/11/09,11:47:00,109.79,109.79,109.68,109.71,28321
2018/11/09,11:48:00,109.71,109.71,109.58,109.65,24329
2018/11/09,11:49:00,109.65,109.65,109.48,109.49,80861
2018/11/09,11:50:00,109.47,109.54,109.44,109.46,49078
2018/11/09,11:51:00,109.45,109.47,109.36,109.39,85909
2018/11/09,11:52:00,109.39,109.41,109.29,109.30,72142
2018/11/09,11:53:00,109.30,109.37,109.29,109.34,52571
2018/11/09,11:54:00,109.34,109.34,109.30,109.31,54071
2018/11/09,11:55:00,109.31,109.38,109.25,109.37,46443
2018/11/09,11:56:00,109.37,109.37,109.26,109.26,53297
2018/11/09,11:57:00,109.26,109.32,109.25,109.26,34870
2018/11/09,11:58:00,109.26,109.29,109.25,109.28,40511
2018/11/09,11:59:00,109.28,109.28,109.18,109.26,62469
2018/11/09,12:00:00,109.25,109.25,109.11,109.18,95297
2018/11/09,12:01:00,109.17,109.17,109.12,109.13,49597
2018/11/09,12:02:00,109.13,109.24,109.11,109.24,48653
2018/11/09,12:03:00,109.24,109.26,109.14,109.14,44709
2018/11/09,12:04:00,109.14,109.18,109.11,109.15,57987
2018/11/09,12:05:00,109.16,109.19,109.10,109.12,78536
2018/11/09,12:06:00,109.12,109.22,109.11,109.18,40267
2018/11/09,12:07:00,109.18,109.21,109.14,109.17,35841
2018/11/09,12:08:00,109.17,109.17,109.10,109.13,31086
2018/11/09,12:09:00,109.14,109.17,109.10,109.13,53315
2018/11/09,12:10:00,109.13,109.26,109.10,109.24,58906
2018/11/09,12:11:00,109.24,109.32,109.21,109.22,55479
2018/11/09,12:12:00,109.22,109.23,109.17,109.22,28111
2018/11/09,12:13:00,109.22,109.26,109.15,109.22,29795
2018/11/09,12:14:00,109.22,109.22,109.15,109.16,23598
2018/11/09,12:15:00,109.16,109.22,109.15,109.19,25459
2018/11/09,12:16:00,109.19,109.19,109.07,109.09,55108
2018/11/09,12:17:00,109.08,109.09,109.05,109.06,25470
2018/11/09,12:18:00,109.07,109.11,109.06,109.09,30316
2018/11/09,12:19:00,109.09,109.10,109.06,109.08,21002
2018/11/09,12:20:00,109.08,109.13,109.02,109.13,43888
2018/11/09,12:21:00,109.12,109.14,109.10,109.11,34955
2018/11/09,12:22:00,109.12,109.12,108.95,108.99,157241
2018/11/09,12:23:00,108.99,109.29,108.99,109.27,43520
2018/11/09,12:24:00,109.27,109.30,109.21,109.28,43354
2018/11/09,12:25:00,109.28,109.33,109.27,109.29,38096
2018/11/09,12:26:00,109.29,109.33,109.25,109.33,24197
2018/11/09,12:27:00,109.33,109.34,109.28,109.32,43244
2018/11/09,12:28:00,109.32,109.43,109.29,109.30,51654
2018/11/09,12:29:00,109.29,109.35,109.27,109.31,29592
2018/11/09,12:30:00,109.31,109.32,109.25,109.26,41345
2018/11/09,12:31:00,109.27,109.29,109.18,109.24,59945
2018/11/09,12:32:00,109.24,109.26,109.21,109.24,34502
2018/11/09,12:33:00,109.24,109.42,109.24,109.28,67806
2018/11/09,12:34:00,109.28,109.31,109.22,109.23,31380
2018/11/09,12:35:00,109.23,109.26,109.22,109.24,31868
2018/11/09,12:36:00,109.23,109.34,109.21,109.33,53238
2018/11/09,12:37:00,109.32,109.36,109.29,109.35,37608
2018/11/09,12:38:00,109.34,109.37,109.30,109.36,27209
2018/11/09,12:39:00,109.36,109.36,109.30,109.32,34015
2018/11/09,12:40:00,109.32,109.32,109.22,109.22,17975
2018/11/09,12:41:00,109.22,109.30,109.22,109.29,24454
2018/11/09,12:42:00,109.30,109.34,109.20,109.22,31020
2018/11/09,12:43:00,109.22,109.23,109.15,109.19,38429
2018/11/09,12:44:00,109.19,109.22,109.18,109.19,16730
2018/11/09,12:45:00,109.19,109.28,109.18,109.24,16609
2018/11/09,12:46:00,109.23,109.31,109.20,109.28,26121
2018/11/09,12:47:00,109.28,109.29,109.24,109.28,13975
2018/11/09,12:48:00,109.28,109.29,109.20,109.20,24095
2018/11/09,12:49:00,109.20,109.29,109.20,109.26,30434
2018/11/09,12:50:00,109.26,109.39,109.26,109.35,44408
2018/11/09,12:51:00,109.35,109.37,109.29,109.31,23170
2018/11/09,12:52:00,109.31,109.33,109.29,109.31,37060
2018/11/09,12:53:00,109.31,109.36,109.27,109.30,26172
2018/11/09,12:54:00,109.30,109.34,109.28,109.30,30394
2018/11/09,12:55:00,109.30,109.33,109.28,109.30,30582
2018/11/09,12:56:00,109.30,109.30,109.20,109.20,25605
2018/11/09,12:57:00,109.20,109.21,109.16,109.19,29580
2018/11/09,12:58:00,109.19,109.20,109.15,109.17,36177
2018/11/09,12:59:00,109.18,109.22,109.16,109.16,25579
2018/11/09,13:00:00,109.16,109.19,109.15,109.15,27721
2018/11/09,13:01:00,109.15,109.19,109.04,109.09,82110
2018/11/09,13:02:00,109.09,109.11,109.06,109.08,12817
2018/11/09,13:03:00,109.09,109.16,109.08,109.11,27780
2018/11/09,13:04:00,109.11,109.15,109.09,109.11,133492
2018/11/09,13:05:00,109.11,109.15,109.10,109.12,17981
2018/11/09,13:06:00,109.12,109.17,109.11,109.15,36111
2018/11/09,13:07:00,109.15,109.20,109.14,109.19,59264
2018/11/09,13:08:00,109.19,109.27,109.19,109.24,28354
2018/11/09,13:09:00,109.24,109.29,109.24,109.27,31184
2018/11/09,13:10:00,109.27,109.31,109.24,109.28,36497
2018/11/09,13:11:00,109.28,109.28,109.25,109.25,14092
2018/11/09,13:12:00,109.25,109.27,109.20,109.20,35857
2018/11/09,13:13:00,109.21,109.25,109.18,109.24,22151
2018/11/09,13:14:00,109.24,109.24,109.16,109.16,17633
2018/11/09,13:15:00,109.16,109.17,109.06,109.08,32882
2018/11/09,13:16:00,109.08,109.08,108.99,109.02,49502
2018/11/09,13:17:00,109.02,109.04,108.90,108.90,66949
2018/11/09,13:18:00,108.90,108.97,108.90,108.93,50615
2018/11/09,13:19:00,108.93,108.93,108.80,108.80,108900
2018/11/09,13:20:00,108.81,108.88,108.81,108.85,36190
2018/11/09,13:21:00,108.85,108.93,108.76,108.93,63293
2018/11/09,13:22:00,108.93,108.94,108.87,108.94,18071
2018/11/09,13:23:00,108.94,109.00,108.94,108.96,23783
2018/11/09,13:24:00,108.96,108.96,108.85,108.91,79755
2018/11/09,13:25:00,108.91,108.98,108.91,108.94,31239
2018/11/09,13:26:00,108.93,108.97,108.89,108.93,30161
2018/11/09,13:27:00,108.93,108.94,108.85,108.88,17983
2018/11/09,13:28:00,108.88,108.92,108.86,108.90,53260
2018/11/09,13:29:00,108.89,108.95,108.88,108.91,21343
2018/11/09,13:30:00,108.91,109.05,108.87,109.04,55104
2018/11/09,13:31:00,109.04,109.04,108.98,108.98,39114
2018/11/09,13:32:00,108.98,109.03,108.98,109.01,31450
2018/11/09,13:33:00,109.01,109.02,108.91,108.98,57472
2018/11/09,13:34:00,108.98,109.03,108.97,108.97,31426
2018/11/09,13:35:00,108.98,109.00,108.94,108.99,20802
2018/11/09,13:36:00,109.00,109.08,108.98,109.07,48754
2018/11/09,13:37:00,109.07,109.07,108.99,109.00,48540
2018/11/09,13:38:00,109.00,109.05,108.96,109.05,20234
2018/11/09,13:39:00,109.05,109.05,109.01,109.01,19945
2018/11/09,13:40:00,109.01,109.01,108.93,108.96,37371
2018/11/09,13:41:00,108.97,108.99,108.89,108.98,68458
2018/11/09,13:42:00,108.98,109.02,108.95,109.01,79104
2018/11/09,13:43:00,109.01,109.02,108.97,108.98,42706
2018/11/09,13:44:00,108.99,109.02,108.95,109.00,55301
2018/11/09,13:45:00,109.00,109.02,108.98,109.01,32876
2018/11/09,13:46:00,109.00,109.01,108.95,108.95,31322
2018/11/09,13:47:00,108.95,108.95,108.88,108.94,41479
2018/11/09,13:48:00,108.94,108.94,108.87,108.89,92390
2018/11/09,13:49:00,108.89,108.92,108.87,108.91,28023
2018/11/09,13:50:00,108.91,108.91,108.88,108.89,37616
2018/11/09,13:51:00,108.89,108.90,108.89,108.90,26973
2018/11/09,13:52:00,108.90,108.92,108.89,108.89,47644
2018/11/09,13:53:00,108.89,108.91,108.89,108.90,58549
2018/11/09,13:54:00,108.90,108.91,108.88,108.90,35387
2018/11/09,13:55:00,108.91,108.97,108.90,108.96,41481
2018/11/09,13:56:00,108.97,109.12,108.96,109.07,87273
2018/11/09,13:57:00,109.08,109.12,109.07,109.07,46845
2018/11/09,13:58:00,109.07,109.13,109.07,109.09,46995
2018/11/09,13:59:00,109.09,109.09,109.05,109.07,24003
2018/11/09,14:00:00,109.08,109.08,109.02,109.05,37689
2018/11/09,14:01:00,109.04,109.08,109.03,109.04,40253
2018/11/09,14:02:00,109.05,109.14,109.03,109.13,63575
2018/11/09,14:03:00,109.14,109.16,109.08,109.08,31404
2018/11/09,14:04:00,109.08,109.11,109.07,109.10,24393
2018/11/09,14:05:00,109.09,109.15,109.09,109.15,23718
2018/11/09,14:06:00,109.15,109.18,109.11,109.12,23664
2018/11/09,14:07:00,109.12,109.13,109.08,109.08,28604
2018/11/09,14:08:00,109.08,109.11,109.07,109.10,21078
2018/11/09,14:09:00,109.11,109.14,109.08,109.10,46361
2018/11/09,14:10:00,109.10,109.11,108.98,108.98,95726
2018/11/09,14:11:00,108.98,109.01,108.93,109.01,67969
2018/11/09,14:12:00,109.01,109.01,108.94,109.00,60631
2018/11/09,14:13:00,109.00,109.03,108.98,108.99,40139
2018/11/09,14:14:00,108.98,109.02,108.95,108.97,55829
2018/11/09,14:15:00,108.96,109.04,108.96,108.99,49065
2018/11/09,14:16:00,108.99,108.99,108.95,108.96,50131
2018/11/09,14:17:00,108.97,109.01,108.96,108.98,83040
2018/11/09,14:18:00,108.98,109.01,108.96,109.00,55350
2018/11/09,14:19:00,109.00,109.03,108.99,109.00,44575
2018/11/09,14:20:00,109.00,109.00,108.88,108.94,167385
2018/11/09,14:21:00,108.94,108.98,108.92,108.94,73868
2018/11/09,14:22:00,108.93,108.98,108.92,108.95,56525
2018/11/09,14:23:00,108.95,109.01,108.95,108.95,48706
2018/11/09,14:24:00,108.95,109.01,108.95,108.99,36794
2018/11/09,14:25:00,108.99,109.01,108.96,109.00,40607
2018/11/09,14:26:00,109.00,109.06,109.00,109.06,29096
2018/11/09,14:27:00,109.06,109.12,109.04,109.10,31749
2018/11/09,14:28:00,109.10,109.14,109.07,109.14,47513
2018/11/09,14:29:00,109.14,109.20,109.11,109.11,56427
2018/11/09,14:30:00,109.11,109.12,109.01,109.01,71760
2018/11/09,14:31:00,109.01,109.10,109.01,109.08,38942
2018/11/09,14:32:00,109.08,109.11,109.01,109.03,37475
2018/11/09,14:33:00,109.03,109.05,109.00,109.03,49368
2018/11/09,14:34:00,109.03,109.14,109.01,109.09,87301
2018/11/09,14:35:00,109.09,109.24,109.08,109.20,88925
2018/11/09,14:36:00,109.20,109.20,109.11,109.11,48556
2018/11/09,14:37:00,109.11,109.20,109.11,109.17,73394
2018/11/09,14:38:00,109.17,109.17,109.11,109.13,32522
2018/11/09,14:39:00,109.13,109.20,109.12,109.17,42040
2018/11/09,14:40:00,109.18,109.22,109.17,109.17,27253
2018/11/09,14:41:00,109.17,109.30,109.17,109.30,84137
2018/11/09,14:42:00,109.30,109.32,109.20,109.20,64754
2018/11/09,14:43:00,109.20,109.21,109.16,109.19,45876
2018/11/09,14:44:00,109.19,109.26,109.18,109.20,82810
2018/11/09,14:45:00,109.20,109.21,109.13,109.13,49976
2018/11/09,14:46:00,109.13,109.21,109.13,109.19,35511
2018/11/09,14:47:00,109.19,109.28,109.18,109.27,71057
2018/11/09,14:48:00,109.27,109.27,109.13,109.15,63172
2018/11/09,14:49:00,109.16,109.20,109.12,109.13,70975
2018/11/09,14:50:00,109.13,109.20,109.13,109.18,50946
2018/11/09,14:51:00,109.18,109.22,109.17,109.20,54200
2018/11/09,14:52:00,109.20,109.22,109.15,109.17,40055
2018/11/09,14:53:00,109.18,109.30,109.14,109.27,77411
2018/11/09,14:54:00,109.28,109.29,109.19,109.25,65290
2018/11/09,14:55:00,109.25,109.46,109.24,109.41,126090
2018/11/09,14:56:00,109.41,109.62,109.39,109.55,146242
2018/11/09,14:57:00,109.55,109.58,109.49,109.57,64324
2018/11/09,14:58:00,109.57,109.59,109.55,109.55,58105
2018/11/09,14:59:00,109.56,109.63,109.54,109.58,71581
2018/11/09,15:00:00,109.58,109.62,109.50,109.53,64468
2018/11/09,15:01:00,109.53,109.59,109.50,109.52,52230
2018/11/09,15:02:00,109.51,109.63,109.50,109.60,56089
2018/11/09,15:03:00,109.60,109.68,109.58,109.63,39147
2018/11/09,15:04:00,109.63,109.70,109.62,109.68,36849
2018/11/09,15:05:00,109.68,109.69,109.63,109.68,44741
2018/11/09,15:06:00,109.68,109.69,109.59,109.61,61144
2018/11/09,15:07:00,109.61,109.67,109.57,109.60,37441
2018/11/09,15:08:00,109.60,109.64,109.53,109.54,40442
2018/11/09,15:09:00,109.54,109.64,109.54,109.64,34287
2018/11/09,15:10:00,109.63,109.72,109.61,109.67,59925
2018/11/09,15:11:00,109.67,109.70,109.55,109.57,67025
2018/11/09,15:12:00,109.57,109.62,109.53,109.56,50284
2018/11/09,15:13:00,109.56,109.76,109.55,109.74,56401
2018/11/09,15:14:00,109.74,109.80,109.71,109.74,52766
2018/11/09,15:15:00,109.74,109.79,109.70,109.76,65568
2018/11/09,15:16:00,109.76,109.87,109.67,109.69,88886
2018/11/09,15:17:00,109.70,109.70,109.62,109.63,63460
2018/11/09,15:18:00,109.62,109.64,109.59,109.62,40589
2018/11/09,15:19:00,109.62,109.66,109.60,109.62,52510
2018/11/09,15:20:00,109.62,109.71,109.61,109.68,43356
2018/11/09,15:21:00,109.69,109.76,109.65,109.74,41385
2018/11/09,15:22:00,109.74,109.76,109.66,109.67,89731
2018/11/09,15:23:00,109.68,109.74,109.65,109.73,61797
2018/11/09,15:24:00,109.73,109.88,109.72,109.85,101112
2018/11/09,15:25:00,109.85,109.96,109.84,109.88,109875
2018/11/09,15:26:00,109.88,109.95,109.87,109.93,58946
2018/11/09,15:27:00,109.93,109.97,109.92,109.95,67536
2018/11/09,15:28:00,109.95,109.98,109.81,109.83,97048
2018/11/09,15:29:00,109.83,109.85,109.71,109.72,113552
2018/11/09,15:30:00,109.73,109.78,109.72,109.77,48382
2018/11/09,15:31:00,109.77,109.87,109.76,109.84,92475
2018/11/09,15:32:00,109.84,109.84,109.70,109.73,75711
2018/11/09,15:33:00,109.74,109.78,109.72,109.78,64443
2018/11/09,15:34:00,109.78,109.80,109.72,109.75,46646
2018/11/09,15:35:00,109.75,109.79,109.71,109.73,49052
2018/11/09,15:36:00,109.73,109.77,109.69,109.70,48406
2018/11/09,15:37:00,109.70,109.81,109.70,109.79,64060
2018/11/09,15:38:00,109.79,109.85,109.74,109.80,82068
2018/11/09,15:39:00,109.79,109.80,109.56,109.74,188319
2018/11/09,15:40:00,109.74,109.77,109.64,109.65,54255
2018/11/09,15:41:00,109.64,109.79,109.63,109.73,66637
2018/11/09,15:42:00,109.74,109.76,109.72,109.75,39283
2018/11/09,15:43:00,109.75,109.79,109.71,109.78,59449
2018/11/09,15:44:00,109.78,109.83,109.75,109.80,93811
2018/11/09,15:45:00,109.80,109.92,109.80,109.90,124581
2018/11/09,15:46:00,109.89,109.98,109.67,109.84,209474
2018/11/09,15:47:00,109.84,109.84,109.74,109.77,69223
2018/11/09,15:48:00,109.77,109.80,109.72,109.74,58322
2018/11/09,15:49:00,109.74,109.79,109.73,109.74,46223
2018/11/09,15:50:00,109.74,109.76,109.67,109.71,426474
2018/11/09,15:51:00,109.71,109.73,109.62,109.64,99938
2018/11/09,15:52:00,109.64,109.71,109.62,109.69,96379
2018/11/09,15:53:00,109.69,109.71,109.65,109.65,87646
2018/11/09,15:54:00,109.66,109.77,109.62,109.68,128504
2018/11/09,15:55:00,109.68,109.83,109.67,109.82,170923
2018/11/09,15:56:00,109.83,109.94,109.64,109.75,217857
2018/11/09,15:57:00,109.75,109.87,109.74,109.82,144864
2018/11/09,15:58:00,109.82,109.85,109.69,109.69,121749
2018/11/09,15:59:00,109.69,109.80,109.69,109.75,150629
2018/11/09,16:00:00,109.77,109.78,109.51,109.57,317358
2018/11/12,09:31:00,109.42,109.95,109.39,109.84,96761
2018/11/12,09:32:00,109.84,109.96,109.60,109.62,72578
2018/11/12,09:33:00,109.62,109.64,109.07,109.17,61558
2018/11/12,09:34:00,109.15,109.23,109.02,109.14,57056
2018/11/12,09:35:00,109.14,109.17,109.00,109.06,78497
2018/11/12,09:36:00,109.07,109.11,108.90,108.95,65716
2018/11/12,09:37:00,108.93,108.95,108.68,108.72,125683
2018/11/12,09:38:00,108.73,108.77,108.61,108.67,136919
2018/11/12,09:39:00,108.66,108.73,108.47,108.54,87123
2018/11/12,09:40:00,108.54,108.60,108.42,108.49,96906
2018/11/12,09:41:00,108.49,108.54,108.40,108.42,80041
2018/11/12,09:42:00,108.41,108.65,108.40,108.59,61933
2018/11/12,09:43:00,108.58,108.62,108.43,108.59,82976
2018/11/12,09:44:00,108.59,108.69,108.50,108.58,79279
2018/11/12,09:45:00,108.58,108.66,108.48,108.64,111323
2018/11/12,09:46:00,108.64,108.81,108.59,108.81,76113
2018/11/12,09:47:00,108.81,108.88,108.78,108.80,68755
2018/11/12,09:48:00,108.80,108.83,108.65,108.69,65624
2018/11/12,09:49:00,108.69,108.69,108.48,108.53,108306
2018/11/12,09:50:00,108.53,108.66,108.52,108.65,71516
2018/11/12,09:51:00,108.65,108.65,108.50,108.55,90131
2018/11/12,09:52:00,108.54,108.56,108.49,108.50,75513
2018/11/12,09:53:00,108.50,108.59,108.45,108.50,111742
2018/11/12,09:54:00,108.49,108.53,108.42,108.48,57111
2018/11/12,09:55:00,108.47,108.54,108.46,108.47,59350
2018/11/12,09:56:00,108.46,108.55,108.43,108.51,52168
2018/11/12,09:57:00,108.51,108.52,108.40,108.42,51421
2018/11/12,09:58:00,108.41,108.43,108.34,108.39,73759
2018/11/12,09:59:00,108.39,108.40,108.31,108.36,73579
2018/11/12,10:00:00,108.36,108.56,108.31,108.49,45245
2018/11/12,10:01:00,108.49,108.51,108.31,108.33,85397
2018/11/12,10:02:00,108.33,108.39,108.28,108.28,68347
2018/11/12,10:03:00,108.28,108.32,108.11,108.11,102089
2018/11/12,10:04:00,108.11,108.14,108.07,108.10,73111
2018/11/12,10:05:00,108.10,108.19,108.09,108.13,116396
2018/11/12,10:06:00,108.13,108.24,108.12,108.23,58921
2018/11/12,10:07:00,108.23,108.30,108.19,108.20,67739
2018/11/12,10:08:00,108.19,108.26,108.14,108.15,85027
2018/11/12,10:09:00,108.15,108.17,108.09,108.12,52138
2018/11/12,10:10:00,108.11,108.12,107.98,108.02,130475
2018/11/12,10:11:00,108.02,108.04,107.97,108.00,59467
2018/11/12,10:12:00,108.00,108.06,107.93,107.96,95117
2018/11/12,10:13:00,107.96,108.03,107.94,107.99,65505
2018/11/12,10:14:00,108.00,108.04,107.88,107.99,92839
2018/11/12,10:15:00,107.99,108.04,107.98,108.04,67292
2018/11/12,10:16:00,108.03,108.21,108.02,108.16,91744
2018/11/12,10:17:00,108.16,108.16,107.95,107.97,48228
2018/11/12,10:18:00,107.97,108.05,107.95,108.01,63074
2018/11/12,10:19:00,108.02,108.02,107.84,107.89,79535
2018/11/12,10:20:00,107.90,107.98,107.82,107.82,73204
2018/11/12,10:21:00,107.82,107.99,107.80,107.98,81263
2018/11/12,10:22:00,107.98,108.10,107.98,108.02,80239
2018/11/12,10:23:00,108.01,108.21,108.01,108.16,99213
2018/11/12,10:24:00,108.15,108.16,108.05,108.05,34480
2018/11/12,10:25:00,108.06,108.20,108.06,108.19,37652
2018/11/12,10:26:00,108.19,108.19,108.02,108.08,32154
2018/11/12,10:27:00,108.10,108.26,108.06,108.23,87679
2018/11/12,10:28:00,108.23,108.25,108.16,108.21,67600
2018/11/12,10:29:00,108.21,108.38,108.21,108.35,72963
2018/11/12,10:30:00,108.35,108.37,108.20,108.22,55097
2018/11/12,10:31:00,108.22,108.22,108.07,108.11,79801
2018/11/12,10:32:00,108.11,108.16,108.06,108.11,49645
2018/11/12,10:33:00,108.11,108.15,108.05,108.06,40423
2018/11/12,10:34:00,108.06,108.07,107.90,107.98,60338
2018/11/12,10:35:00,107.98,108.05,107.94,108.04,48151
2018/11/12,10:36:00,108.03,108.16,107.99,108.15,52881
2018/11/12,10:37:00,108.15,108.20,107.90,107.98,143038
2018/11/12,10:38:00,107.98,108.10,107.98,108.01,74275
2018/11/12,10:39:00,108.00,108.07,107.98,107.99,79408
2018/11/12,10:40:00,107.99,108.00,107.88,107.93,52999
2018/11/12,10:41:00,107.92,107.95,107.82,107.82,70945
2018/11/12,10:42:00,107.82,107.88,107.78,107.81,72027
2018/11/12,10:43:00,107.80,107.85,107.78,107.81,60987
2018/11/12,10:44:00,107.80,107.87,107.79,107.83,105461
2018/11/12,10:45:00,107.82,107.85,107.63,107.64,89675
2018/11/12,10:46:00,107.64,107.72,107.59,107.64,107509
2018/11/12,10:47:00,107.64,107.72,107.63,107.65,65033
2018/11/12,10:48:00,107.65,107.66,107.59,107.63,50371
2018/11/12,10:49:00,107.63,107.73,107.58,107.64,74833
2018/11/12,10:50:00,107.64,107.82,107.63,107.69,83911
2018/11/12,10:51:00,107.68,107.68,107.53,107.68,98642
2018/11/12,10:52:00,107.68,107.70,107.62,107.63,36235
2018/11/12,10:53:00,107.63,107.63,107.52,107.57,98684
2018/11/12,10:54:00,107.56,107.65,107.52,107.53,59666
2018/11/12,10:55:00,107.53,107.53,107.32,107.37,193497
2018/11/12,10:56:00,107.37,107.38,107.31,107.33,101799
2018/11/12,10:57:00,107.33,107.36,107.20,107.22,71417
2018/11/12,10:58:00,107.22,107.32,107.18,107.30,129504
2018/11/12,10:59:00,107.29,107.29,107.13,107.20,127473
2018/11/12,11:00:00,107.19,107.31,107.18,107.28,64609
2018/11/12,11:01:00,107.28,107.31,107.16,107.18,74899
2018/11/12,11:02:00,107.18,107.18,106.92,107.06,273053
2018/11/12,11:03:00,107.06,107.10,106.96,106.97,66533
2018/11/12,11:04:00,106.97,107.15,106.93,107.15,88706
2018/11/12,11:05:00,107.14,107.17,106.95,106.99,86321
2018/11/12,11:06:00,106.98,107.01,106.88,106.99,116172
2018/11/12,11:07:00,106.98,107.00,106.86,106.94,117890
2018/11/12,11:08:00,106.94,107.03,106.89,107.03,107604
2018/11/12,11:09:00,107.04,107.12,106.93,107.11,73573
2018/11/12,11:10:00,107.10,107.13,107.05,107.08,45800
2018/11/12,11:11:00,107.08,107.09,107.04,107.07,47117
2018/11/12,11:12:00,107.09,107.22,107.05,107.20,83892
2018/11/12,11:13:00,107.19,107.19,107.09,107.18,39387
2018/11/12,11:14:00,107.18,107.21,107.14,107.15,38734
2018/11/12,11:15:00,107.15,107.15,106.95,106.95,50620
2018/11/12,11:16:00,106.96,106.96,106.79,106.81,131915
2018/11/12,11:17:00,106.81,106.83,106.56,106.66,118022
2018/11/12,11:18:00,106.65,106.86,106.64,106.84,49191
2018/11/12,11:19:00,106.85,106.87,106.77,106.85,40503
2018/11/12,11:20:00,106.85,106.86,106.70,106.73,47121
2018/11/12,11:21:00,106.73,106.76,106.58,106.61,63696
2018/11/12,11:22:00,106.61,106.77,106.60,106.75,54119
2018/11/12,11:23:00,106.75,106.79,106.67,106.73,181954
2018/11/12,11:24:00,106.73,106.76,106.66,106.71,48478
2018/11/12,11:25:00,106.71,106.71,106.55,106.60,87251
2018/11/12,11:26:00,106.60,106.60,106.54,106.58,74331
2018/11/12,11:27:00,106.58,106.61,106.51,106.56,73015
2018/11/12,11:28:00,106.57,106.59,106.38,106.39,91065
2018/11/12,11:29:00,106.39,106.43,106.33,106.40,87047
2018/11/12,11:30:00,106.40,106.42,106.31,106.39,48474
2018/11/12,11:31:00,106.38,106.59,106.35,106.57,107137
2018/11/12,11:32:00,106.57,106.57,106.47,106.49,60741
2018/11/12,11:33:00,106.48,106.50,106.33,106.42,71355
2018/11/12,11:34:00,106.42,106.42,106.10,106.12,158097
2018/11/12,11:35:00,106.12,106.25,106.10,106.25,134353
2018/11/12,11:36:00,106.25,106.43,106.25,106.40,121133
2018/11/12,11:37:00,106.40,106.46,106.34,106.44,47912
2018/11/12,11:38:00,106.44,106.47,106.40,106.45,56859
2018/11/12,11:39:00,106.45,106.52,106.41,106.47,48811
2018/11/12,11:40:00,106.46,106.61,106.44,106.61,49681
2018/11/12,11:41:00,106.60,106.82,106.60,106.76,84384
2018/11/12,11:42:00,106.76,106.87,106.72,106.85,74326
2018/11/12,11:43:00,106.84,106.87,106.78,106.85,44908
2018/11/12,11:44:00,106.86,106.95,106.85,106.95,28245
2018/11/12,11:45:00,106.95,107.02,106.80,106.81,96095
2018/11/12,11:46:00,106.81,106.94,106.81,106.91,35065
2018/11/12,11:47:00,106.91,106.92,106.82,106.90,34046
2018/11/12,11:48:00,106.90,106.99,106.87,106.98,36635
2018/11/12,11:49:00,106.97,106.97,106.74,106.75,56175
2018/11/12,11:50:00,106.75,106.78,106.62,106.64,64394
2018/11/12,11:51:00,106.64,106.68,106.55,106.61,72354
2018/11/12,11:52:00,106.60,106.60,106.45,106.47,62835
2018/11/12,11:53:00,106.46,106.52,106.38,106.50,58285
2018/11/12,11:54:00,106.49,106.59,106.48,106.55,45992
2018/11/12,11:55:00,106.55,106.87,106.53,106.82,95485
2018/11/12,11:56:00,106.82,106.96,106.81,106.92,78941
2018/11/12,11:57:00,106.92,106.94,106.84,106.91,94896
2018/11/12,11:58:00,106.91,107.05,106.91,107.03,60519
2018/11/12,11:59:00,107.02,107.04,106.98,107.00,53426
2018/11/12,12:00:00,107.00,107.04,106.97,107.02,54184
2018/11/12,12:01:00,107.02,107.09,107.01,107.04,48246
2018/11/12,12:02:00,107.04,107.19,107.03,107.13,49409
2018/11/12,12:03:00,107.12,107.20,107.10,107.10,28145
2018/11/12,12:04:00,107.10,107.11,107.04,107.11,26414
2018/11/12,12:05:00,107.10,107.14,107.10,107.13,39307
2018/11/12,12:06:00,107.13,107.23,107.12,107.22,84345
2018/11/12,12:07:00,107.22,107.25,107.20,107.23,60075
2018/11/12,12:08:00,107.23,107.36,107.22,107.29,107602
2018/11/12,12:09:00,107.29,107.50,107.28,107.34,130300
2018/11/12,12:10:00,107.35,107.43,107.34,107.39,57353
2018/11/12,12:11:00,107.39,107.39,107.24,107.26,67260
2018/11/12,12:12:00,107.26,107.29,107.21,107.29,59749
2018/11/12,12:13:00,107.30,107.30,107.18,107.24,41538
2018/11/12,12:14:00,107.23,107.26,107.14,107.16,26215
2018/11/12,12:15:00,107.16,107.24,107.16,107.23,25226
2018/11/12,12:16:00,107.23,107.23,107.16,107.20,54358
2018/11/12,12:17:00,107.20,107.33,107.19,107.33,41070
2018/11/12,12:18:00,107.32,107.47,107.32,107.40,41334
2018/11/12,12:19:00,107.40,107.42,107.30,107.30,36350
2018/11/12,12:20:00,107.30,107.36,107.25,107.26,32691
2018/11/12,12:21:00,107.26,107.27,107.19,107.23,50691
2018/11/12,12:22:00,107.23,107.35,107.23,107.35,38604
2018/11/12,12:23:00,107.35,107.35,107.16,107.20,38554
2018/11/12,12:24:00,107.19,107.26,107.11,107.13,56255
2018/11/12,12:25:00,107.14,107.27,107.14,107.23,31578
2018/11/12,12:26:00,107.23,107.29,107.20,107.23,37236
2018/11/12,12:27:00,107.23,107.32,107.18,107.19,35101
2018/11/12,12:28:00,107.19,107.20,107.08,107.14,51191
2018/11/12,12:29:00,107.14,107.15,107.07,107.11,29639
2018/11/12,12:30:00,107.11,107.11,106.99,107.04,65246
2018/11/12,12:31:00,107.03,107.03,106.96,107.00,50599
2018/11/12,12:32:00,107.00,107.05,107.00,107.04,35360
2018/11/12,12:33:00,107.04,107.04,107.00,107.01,27847
2018/11/12,12:34:00,107.02,107.02,106.96,106.99,43832
2018/11/12,12:35:00,106.98,106.98,106.89,106.91,50792
2018/11/12,12:36:00,106.91,107.01,106.91,107.01,25269
2018/11/12,12:37:00,107.01,107.11,107.01,107.11,83062
2018/11/12,12:38:00,107.12,107.18,107.10,107.17,60230
2018/11/12,12:39:00,107.16,107.25,107.14,107.24,112460
2018/11/12,12:40:00,107.24,107.28,107.18,107.21,42584
2018/11/12,12:41:00,107.21,107.22,107.10,107.12,32937
2018/11/12,12:42:00,107.12,107.24,107.12,107.18,43571
2018/11/12,12:43:00,107.18,107.35,107.18,107.28,56388
2018/11/12,12:44:00,107.28,107.33,107.23,107.26,74615
2018/11/12,12:45:00,107.27,107.27,107.17,107.23,37323
2018/11/12,12:46:00,107.23,107.24,107.06,107.07,81263
2018/11/12,12:47:00,107.08,107.08,107.02,107.04,38500
2018/11/12,12:48:00,107.04,107.08,107.02,107.07,61579
2018/11/12,12:49:00,107.07,107.12,107.05,107.08,49998
2018/11/12,12:50:00,107.08,107.12,107.02,107.09,55738
2018/11/12,12:51:00,107.09,107.13,107.07,107.11,29803
2018/11/12,12:52:00,107.12,107.12,107.01,107.05,54710
2018/11/12,12:53:00,107.05,107.07,106.93,106.97,69907
2018/11/12,12:54:00,106.97,107.03,106.92,106.95,45968
2018/11/12,12:55:00,106.96,106.99,106.87,106.89,51194
2018/11/12,12:56:00,106.89,106.96,106.87,106.94,50371
2018/11/12,12:57:00,106.94,107.05,106.94,107.03,47841
2018/11/12,12:58:00,107.03,107.03,106.89,106.92,39575
2018/11/12,12:59:00,106.91,106.99,106.88,106.99,46054
2018/11/12,13:00:00,106.99,106.99,106.90,106.94,82755
2018/11/12,13:01:00,106.94,107.02,106.94,107.02,29024
2018/11/12,13:02:00,107.02,107.02,106.98,106.98,35960
2018/11/12,13:03:00,106.98,106.98,106.90,106.93,64129
2018/11/12,13:04:00,106.93,106.96,106.88,106.89,38267
2018/11/12,13:05:00,106.89,106.94,106.88,106.94,40221
2018/11/12,13:06:00,106.94,106.95,106.90,106.93,34239
2018/11/12,13:07:00,106.93,106.94,106.76,106.84,59370
2018/11/12,13:08:00,106.82,106.82,106.73,106.76,48722
2018/11/12,13:09:00,106.77,106.78,106.70,106.73,34530
2018/11/12,13:10:00,106.73,106.88,106.73,106.88,35255
2018/11/12,13:11:00,106.88,106.88,106.80,106.87,36158
2018/11/12,13:12:00,106.87,106.87,106.81,106.82,34384
2018/11/12,13:13:00,106.82,106.83,106.78,106.78,25446
2018/11/12,13:14:00,106.77,106.82,106.70,106.71,44361
2018/11/12,13:15:00,106.71,106.72,106.63,106.66,31566
2018/11/12,13:16:00,106.65,106.79,106.65,106.74,39291
2018/11/12,13:17:00,106.74,106.78,106.71,106.72,31167
2018/11/12,13:18:00,106.72,106.73,106.61,106.66,56785
2018/11/12,13:19:00,106.66,106.75,106.62,106.73,53569
2018/11/12,13:20:00,106.73,106.74,106.65,106.70,39352
2018/11/12,13:21:00,106.71,106.74,106.66,106.66,47253
2018/11/12,13:22:00,106.67,106.85,106.66,106.82,45591
2018/11/12,13:23:00,106.82,106.82,106.74,106.79,43584
2018/11/12,13:24:00,106.79,106.79,106.68,106.72,54163
2018/11/12,13:25:00,106.73,106.75,106.71,106.73,22688
2018/11/12,13:26:00,106.73,106.76,106.68,106.72,52172
2018/11/12,13:27:00,106.72,106.76,106.70,106.71,35394
2018/11/12,13:28:00,106.71,106.76,106.68,106.76,36599
2018/11/12,13:29:00,106.75,106.98,106.75,106.97,66588
2018/11/12,13:30:00,106.97,106.98,106.87,106.90,50816
2018/11/12,13:31:00,106.90,106.90,106.76,106.88,66646
2018/11/12,13:32:00,106.88,106.93,106.84,106.84,37591
2018/11/12,13:33:00,106.84,106.89,106.84,106.84,39057
2018/11/12,13:34:00,106.84,106.86,106.78,106.84,44912
2018/11/12,13:35:00,106.83,106.91,106.83,106.90,46935
2018/11/12,13:36:00,106.90,106.90,106.83,106.88,83166
2018/11/12,13:37:00,106.88,106.92,106.77,106.79,48037
2018/11/12,13:38:00,106.79,106.81,106.71,106.73,61154
2018/11/12,13:39:00,106.73,106.73,106.64,106.66,54358
2018/11/12,13:40:00,106.66,106.69,106.61,106.63,37493
2018/11/12,13:41:00,106.63,106.71,106.63,106.67,49346
2018/11/12,13:42:00,106.67,106.71,106.62,106.66,42218
2018/11/12,13:43:00,106.66,106.68,106.61,106.63,95280
2018/11/12,13:44:00,106.63,106.63,106.50,106.57,97148
2018/11/12,13:45:00,106.57,106.59,106.45,106.48,79928
2018/11/12,13:46:00,106.49,106.49,106.36,106.37,63685
2018/11/12,13:47:00,106.36,106.37,106.27,106.33,54608
2018/11/12,13:48:00,106.33,106.53,106.33,106.52,60646
2018/11/12,13:49:00,106.52,106.65,106.46,106.65,70156
2018/11/12,13:50:00,106.66,106.67,106.55,106.60,65670
2018/11/12,13:51:00,106.60,106.84,106.58,106.79,90742
2018/11/12,13:52:00,106.79,106.91,106.77,106.89,75407
2018/11/12,13:53:00,106.88,106.99,106.88,106.94,92873
2018/11/12,13:54:00,106.94,107.08,106.93,107.04,116950
2018/11/12,13:55:00,107.05,107.05,106.89,106.90,69384
2018/11/12,13:56:00,106.90,106.94,106.83,106.85,54398
2018/11/12,13:57:00,106.85,106.95,106.84,106.91,54461
2018/11/12,13:58:00,106.91,106.93,106.88,106.90,45337
2018/11/12,13:59:00,106.90,106.98,106.84,106.84,45397
2018/11/12,14:00:00,106.84,106.88,106.67,106.76,62035
2018/11/12,14:01:00,106.73,106.81,106.71,106.81,52813
2018/11/12,14:02:00,106.81,106.89,106.76,106.78,60755
2018/11/12,14:03:00,106.78,106.80,106.62,106.80,63985
2018/11/12,14:04:00,106.80,106.82,106.76,106.80,48273
2018/11/12,14:05:00,106.80,107.03,106.75,106.97,107474
2018/11/12,14:06:00,106.97,106.97,106.85,106.89,44802
2018/11/12,14:07:00,106.89,106.91,106.84,106.89,40674
2018/11/12,14:08:00,106.89,107.04,106.89,107.01,63455
2018/11/12,14:09:00,107.02,107.04,107.00,107.03,59604
2018/11/12,14:10:00,107.02,107.04,106.99,107.01,62005
2018/11/12,14:11:00,107.00,107.16,106.99,107.16,81168
2018/11/12,14:12:00,107.15,107.18,107.11,107.17,96354
2018/11/12,14:13:00,107.17,107.21,107.12,107.15,80005
2018/11/12,14:14:00,107.16,107.24,107.14,107.22,37449
2018/11/12,14:15:00,107.21,107.25,107.15,107.17,51601
2018/11/12,14:16:00,107.17,107.19,107.13,107.15,33554
2018/11/12,14:17:00,107.15,107.26,107.15,107.23,60678
2018/11/12,14:18:00,107.22,107.28,107.19,107.28,46466
2018/11/12,14:19:00,107.30,107.49,107.30,107.46,102766
2018/11/12,14:20:00,107.46,107.48,107.36,107.39,67256
2018/11/12,14:21:00,107.39,107.41,107.30,107.31,47254
2018/11/12,14:22:00,107.31,107.37,107.26,107.28,81439
2018/11/12,14:23:00,107.28,107.31,107.22,107.23,58745
2018/11/12,14:24:00,107.23,107.25,107.20,107.25,36849
2018/11/12,14:25:00,107.26,107.36,107.26,107.35,37154
2018/11/12,14:26:00,107.35,107.36,107.23,107.24,41226
2018/11/12,14:27:00,107.24,107.24,107.20,107.22,59653
2018/11/12,14:28:00,107.22,107.24,107.20,107.21,40029
2018/11/12,14:29:00,107.21,107.22,107.14,107.19,57310
2018/11/12,14:30:00,107.18,107.19,107.01,107.03,70389
2018/11/12,14:31:00,107.03,107.17,107.02,107.14,50101
2018/11/12,14:32:00,107.14,107.28,107.13,107.27,46743
2018/11/12,14:33:00,107.27,107.32,107.22,107.25,48046
2018/11/12,14:34:00,107.26,107.26,107.14,107.18,37619
2018/11/12,14:35:00,107.17,107.31,107.15,107.30,51972
2018/11/12,14:36:00,107.31,107.37,107.04,107.08,88522
2018/11/12,14:37:00,107.07,107.10,106.96,106.99,61360
2018/11/12,14:38:00,106.98,107.02,106.93,106.97,62769
2018/11/12,14:39:00,106.97,107.07,106.91,107.06,55200
2018/11/12,14:40:00,107.06,107.08,107.00,107.05,66501
2018/11/12,14:41:00,107.05,107.14,107.05,107.13,35531
2018/11/12,14:42:00,107.13,107.14,107.03,107.06,48403
2018/11/12,14:43:00,107.06,107.31,107.01,107.30,100995
2018/11/12,14:44:00,107.30,107.35,107.25,107.28,57867
2018/11/12,14:45:00,107.28,107.38,107.28,107.34,55894
2018/11/12,14:46:00,107.34,107.58,107.34,107.56,106190
2018/11/12,14:47:00,107.57,107.60,107.48,107.60,88712
2018/11/12,14:48:00,107.60,107.63,107.54,107.63,59855
2018/11/12,14:49:00,107.63,107.67,107.61,107.67,79038
2018/11/12,14:50:00,107.68,107.70,107.55,107.62,111225
2018/11/12,14:51:00,107.63,107.71,107.61,107.68,93724
2018/11/12,14:52:00,107.68,107.75,107.63,107.63,79858
2018/11/12,14:53:00,107.62,107.63,107.53,107.61,98223
2018/11/12,14:54:00,107.61,107.62,107.33,107.38,113916
2018/11/12,14:55:00,107.38,107.41,107.26,107.30,56313
2018/11/12,14:56:00,107.30,107.36,107.24,107.32,75426
2018/11/12,14:57:00,107.32,107.33,107.22,107.32,49349
2018/11/12,14:58:00,107.32,107.32,107.16,107.21,48462
2018/11/12,14:59:00,107.21,107.29,107.10,107.10,64578
2018/11/12,15:00:00,107.09,107.14,107.07,107.11,52058
2018/11/12,15:01:00,107.11,107.20,107.03,107.16,41392
2018/11/12,15:02:00,107.17,107.21,107.16,107.17,46671
2018/11/12,15:03:00,107.18,107.27,107.02,107.04,65403
2018/11/12,15:04:00,107.04,107.16,107.01,107.16,65097
2018/11/12,15:05:00,107.15,107.15,107.01,107.07,56941
2018/11/12,15:06:00,107.06,107.07,106.98,107.04,130196
2018/11/12,15:07:00,107.03,107.08,107.00,107.04,71174
2018/11/12,15:08:00,107.04,107.08,106.94,106.96,90343
2018/11/12,15:09:00,106.97,107.09,106.95,107.08,49201
2018/11/12,15:10:00,107.08,107.09,106.98,107.03,62274
2018/11/12,15:11:00,107.03,107.03,106.95,107.02,67417
2018/11/12,15:12:00,107.01,107.14,107.01,107.03,63405
2018/11/12,15:13:00,107.03,107.07,106.86,106.88,88572
2018/11/12,15:14:00,106.88,107.06,106.87,107.04,82983
2018/11/12,15:15:00,107.04,107.17,107.04,107.14,73463
2018/11/12,15:16:00,107.14,107.15,106.95,107.06,75193
2018/11/12,15:17:00,107.07,107.14,106.95,107.12,125493
2018/11/12,15:18:00,107.12,107.24,107.08,107.24,98471
2018/11/12,15:19:00,107.24,107.24,107.09,107.11,79235
2018/11/12,15:20:00,107.11,107.32,107.09,107.30,141466
2018/11/12,15:21:00,107.31,107.39,107.20,107.35,91412
2018/11/12,15:22:00,107.35,107.36,107.27,107.35,67420
2018/11/12,15:23:00,107.35,107.49,107.34,107.49,105918
2018/11/12,15:24:00,107.49,107.49,107.28,107.31,93592
2018/11/12,15:25:00,107.29,107.35,107.23,107.24,65215
2018/11/12,15:26:00,107.25,107.28,107.18,107.22,80724
2018/11/12,15:27:00,107.23,107.33,107.20,107.26,67025
2018/11/12,15:28:00,107.27,107.28,107.17,107.24,60183
2018/11/12,15:29:00,107.24,107.24,107.14,107.19,63979
2018/11/12,15:30:00,107.19,107.25,107.13,107.23,82193
2018/11/12,15:31:00,107.24,107.24,107.08,107.12,140977
2018/11/12,15:32:00,107.11,107.20,107.05,107.20,71982
2018/11/12,15:33:00,107.19,107.21,107.09,107.12,80303
2018/11/12,15:34:00,107.12,107.16,106.98,107.01,150380
2018/11/12,15:35:00,107.00,107.05,106.95,107.04,86088
2018/11/12,15:36:00,107.04,107.09,107.01,107.05,63212
2018/11/12,15:37:00,107.04,107.22,107.03,107.16,84896
2018/11/12,15:38:00,107.16,107.21,107.15,107.20,72428
2018/11/12,15:39:00,107.20,107.20,107.14,107.15,63335
2018/11/12,15:40:00,107.14,107.24,107.13,107.19,91427
2018/11/12,15:41:00,107.19,107.20,106.98,107.05,125075
2018/11/12,15:42:00,107.06,107.25,107.04,107.16,109829
2018/11/12,15:43:00,107.15,107.29,107.13,107.22,92908
2018/11/12,15:44:00,107.23,107.43,107.20,107.34,130343
2018/11/12,15:45:00,107.34,107.34,107.23,107.29,93612
2018/11/12,15:46:00,107.29,107.43,107.24,107.32,142718
2018/11/12,15:47:00,107.32,107.42,107.29,107.41,111217
2018/11/12,15:48:00,107.41,107.44,107.23,107.24,102218
2018/11/12,15:49:00,107.24,107.29,107.19,107.19,101714
2018/11/12,15:50:00,107.19,107.21,107.05,107.12,117667
2018/11/12,15:51:00,107.12,107.14,106.85,106.91,158060
2018/11/12,15:52:00,106.91,106.96,106.83,106.89,110608
2018/11/12,15:53:00,106.89,106.94,106.80,106.84,158838
2018/11/12,15:54:00,106.84,106.94,106.83,106.88,117071
2018/11/12,15:55:00,106.88,106.90,106.67,106.80,211768
2018/11/12,15:56:00,106.80,106.90,106.75,106.83,257650
2018/11/12,15:57:00,106.83,107.02,106.75,106.97,230261
2018/11/12,15:58:00,106.97,106.99,106.79,106.87,168832
2018/11/12,15:59:00,106.86,106.97,106.81,106.85,227442
2018/11/12,16:00:00,106.86,107.31,106.76,106.87,638330
2018/11/13,09:31:00,107.55,108.04,107.50,107.93,91769
2018/11/13,09:32:00,107.93,107.98,107.80,107.90,109792
2018/11/13,09:33:00,107.92,108.16,107.92,108.01,99273
2018/11/13,09:34:00,108.01,108.22,107.99,108.17,64255
2018/11/13,09:35:00,108.19,108.23,108.00,108.07,88227
2018/11/13,09:36:00,108.07,108.30,108.07,108.29,88475
2018/11/13,09:37:00,108.29,108.36,108.20,108.33,96321
2018/11/13,09:38:00,108.33,108.34,108.12,108.31,113089
2018/11/13,09:39:00,108.31,108.38,108.24,108.38,107053
2018/11/13,09:40:00,108.39,108.57,108.39,108.52,151791
2018/11/13,09:41:00,108.53,108.56,108.27,108.38,121195
2018/11/13,09:42:00,108.38,108.47,108.31,108.46,90555
2018/11/13,09:43:00,108.44,108.45,108.11,108.25,166405
2018/11/13,09:44:00,108.27,108.27,108.00,108.03,178391
2018/11/13,09:45:00,108.03,108.03,107.88,107.96,112875
2018/11/13,09:46:00,107.96,108.21,107.93,108.18,84323
2018/11/13,09:47:00,108.19,108.22,107.97,108.02,96194
2018/11/13,09:48:00,108.02,108.31,108.02,108.28,133736
2018/11/13,09:49:00,108.29,108.47,108.29,108.32,137760
2018/11/13,09:50:00,108.32,108.41,108.08,108.09,118164
2018/11/13,09:51:00,108.09,108.13,107.91,107.99,72352
2018/11/13,09:52:00,108.00,108.06,107.93,107.94,75908
2018/11/13,09:53:00,107.94,107.95,107.71,107.77,104880
2018/11/13,09:54:00,107.77,107.80,107.65,107.79,68041
2018/11/13,09:55:00,107.79,107.92,107.74,107.84,73414
2018/11/13,09:56:00,107.84,107.84,107.69,107.80,93570
2018/11/13,09:57:00,107.80,107.88,107.76,107.76,188074
2018/11/13,09:58:00,107.75,107.87,107.72,107.83,96772
2018/11/13,09:59:00,107.83,107.87,107.71,107.80,69363
2018/11/13,10:00:00,107.80,107.89,107.75,107.77,103727
2018/11/13,10:01:00,107.77,107.78,107.53,107.56,149159
2018/11/13,10:02:00,107.56,107.57,107.44,107.51,145160
2018/11/13,10:03:00,107.51,107.63,107.49,107.55,148590
2018/11/13,10:04:00,107.54,107.55,107.22,107.28,177630
2018/11/13,10:05:00,107.28,107.29,107.05,107.26,174182
2018/11/13,10:06:00,107.28,107.38,107.25,107.36,73479
2018/11/13,10:07:00,107.35,107.36,107.21,107.26,78464
2018/11/13,10:08:00,107.26,107.62,107.25,107.60,105347
2018/11/13,10:09:00,107.60,107.93,107.58,107.84,186012
2018/11/13,10:10:00,107.85,108.04,107.83,107.99,102088
2018/11/13,10:11:00,107.98,108.02,107.89,107.94,85761
2018/11/13,10:12:00,107.92,107.97,107.84,107.85,82494
2018/11/13,10:13:00,107.85,108.07,107.85,107.94,87174
2018/11/13,10:14:00,107.94,107.97,107.89,107.92,79450
2018/11/13,10:15:00,107.92,108.07,107.88,108.02,63103
2018/11/13,10:16:00,108.02,108.20,107.97,108.15,90856
2018/11/13,10:17:00,108.15,108.19,108.09,108.15,65193
2018/11/13,10:18:00,108.15,108.16,107.98,108.03,55072
2018/11/13,10:19:00,108.02,108.02,107.90,107.97,72225
2018/11/13,10:20:00,107.97,108.14,107.97,108.08,122709
2018/11/13,10:21:00,108.08,108.10,107.90,107.91,75868
2018/11/13,10:22:00,107.91,107.91,107.60,107.61,165928
2018/11/13,10:23:00,107.61,107.62,107.50,107.56,66696
2018/11/13,10:24:00,107.56,107.58,107.33,107.40,150726
2018/11/13,10:25:00,107.41,107.41,107.25,107.30,51396
2018/11/13,10:26:00,107.30,107.54,107.27,107.47,127806
2018/11/13,10:27:00,107.46,107.52,107.37,107.45,101260
2018/11/13,10:28:00,107.45,107.50,107.30,107.34,88273
2018/11/13,10:29:00,107.32,107.39,107.25,107.28,83256
2018/11/13,10:30:00,107.28,107.32,107.21,107.27,78445
2018/11/13,10:31:00,107.26,107.40,107.22,107.39,74402
2018/11/13,10:32:00,107.39,107.43,107.34,107.40,36545
2018/11/13,10:33:00,107.40,107.43,107.19,107.20,57880
2018/11/13,10:34:00,107.19,107.47,107.18,107.42,61665
2018/11/13,10:35:00,107.43,107.78,107.39,107.72,93512
2018/11/13,10:36:00,107.72,107.73,107.53,107.64,71642
2018/11/13,10:37:00,107.64,107.95,107.58,107.94,111247
2018/11/13,10:38:00,107.94,107.97,107.83,107.96,132158
2018/11/13,10:39:00,107.95,108.01,107.86,107.91,98385
2018/11/13,10:40:00,107.91,107.94,107.79,107.82,84802
2018/11/13,10:41:00,107.83,107.85,107.65,107.68,89244
2018/11/13,10:42:00,107.67,107.84,107.67,107.71,58036
2018/11/13,10:43:00,107.72,108.26,107.69,108.25,155114
2018/11/13,10:44:00,108.24,108.33,108.06,108.18,129630
2018/11/13,10:45:00,108.19,108.27,107.93,107.98,97752
2018/11/13,10:46:00,107.98,108.13,107.96,108.09,108095
2018/11/13,10:47:00,108.05,108.12,107.95,108.05,108597
2018/11/13,10:48:00,108.05,108.08,107.90,108.01,75416
2018/11/13,10:49:00,108.01,108.01,107.78,107.84,75926
2018/11/13,10:50:00,107.83,107.92,107.82,107.86,128575
2018/11/13,10:51:00,107.86,107.96,107.73,107.74,81540
2018/11/13,10:52:00,107.74,107.84,107.69,107.84,113374
2018/11/13,10:53:00,107.83,107.98,107.78,107.90,86271
2018/11/13,10:54:00,107.91,107.96,107.74,107.76,109891
2018/11/13,10:55:00,107.76,107.77,107.60,107.65,80022
2018/11/13,10:56:00,107.65,107.92,107.63,107.88,67235
2018/11/13,10:57:00,107.88,107.88,107.67,107.73,86425
2018/11/13,10:58:00,107.73,108.00,107.72,107.98,102961
2018/11/13,10:59:00,107.98,107.98,107.81,107.82,103779
2018/11/13,11:00:00,107.82,107.95,107.82,107.93,93711
2018/11/13,11:01:00,107.92,108.07,107.89,107.96,106762
2018/11/13,11:02:00,107.96,108.07,107.92,108.04,149125
2018/11/13,11:03:00,108.05,108.48,108.05,108.41,184229
2018/11/13,11:04:00,108.42,108.51,108.26,108.30,228851
2018/11/13,11:05:00,108.31,108.65,108.31,108.59,181935
2018/11/13,11:06:00,108.58,108.65,108.53,108.63,103702
2018/11/13,11:07:00,108.64,108.74,108.54,108.54,134334
2018/11/13,11:08:00,108.54,108.54,108.37,108.37,70126
2018/11/13,11:09:00,108.39,108.47,108.37,108.43,64004
2018/11/13,11:10:00,108.44,108.48,108.27,108.32,67623
2018/11/13,11:11:00,108.32,108.44,108.31,108.41,41235
2018/11/13,11:12:00,108.39,108.57,108.36,108.51,51541
2018/11/13,11:13:00,108.51,108.55,108.46,108.49,50303
2018/11/13,11:14:00,108.50,108.50,108.38,108.45,59528
2018/11/13,11:15:00,108.44,108.46,108.36,108.41,36874
2018/11/13,11:16:00,108.39,108.47,108.31,108.32,53988
2018/11/13,11:17:00,108.32,108.35,108.26,108.33,59772
2018/11/13,11:18:00,108.32,108.34,108.22,108.27,60328
2018/11/13,11:19:00,108.27,108.64,108.27,108.60,136913
2018/11/13,11:20:00,108.60,108.67,108.49,108.63,123045
2018/11/13,11:21:00,108.64,108.68,108.43,108.46,73348
2018/11/13,11:22:00,108.46,108.54,108.46,108.47,52324
2018/11/13,11:23:00,108.48,108.50,108.38,108.42,56644
2018/11/13,11:24:00,108.41,108.43,108.24,108.28,47403
2018/11/13,11:25:00,108.28,108.36,108.10,108.11,93540
2018/11/13,11:26:00,108.11,108.23,108.10,108.11,65079
2018/11/13,11:27:00,108.11,108.20,108.09,108.15,72702
2018/11/13,11:28:00,108.15,108.31,108.15,108.27,61074
2018/11/13,11:29:00,108.27,108.36,108.22,108.35,91371
2018/11/13,11:30:00,108.35,108.42,108.32,108.38,104247
2018/11/13,11:31:00,108.38,108.40,108.24,108.24,83507
2018/11/13,11:32:00,108.24,108.30,108.20,108.26,32824
2018/11/13,11:33:00,108.26,108.34,108.24,108.27,38273
2018/11/13,11:34:00,108.28,108.31,108.24,108.28,29495
2018/11/13,11:35:00,108.27,108.37,108.26,108.32,25800
2018/11/13,11:36:00,108.32,108.47,108.30,108.44,45817
2018/11/13,11:37:00,108.43,108.44,108.18,108.21,111624
2018/11/13,11:38:00,108.18,108.23,108.14,108.22,40288
2018/11/13,11:39:00,108.22,108.30,108.21,108.23,49584
2018/11/13,11:40:00,108.23,108.24,108.14,108.22,46197
2018/11/13,11:41:00,108.22,108.27,108.19,108.25,50183
2018/11/13,11:42:00,108.25,108.31,108.25,108.26,49448
2018/11/13,11:43:00,108.25,108.32,108.22,108.28,51981
2018/11/13,11:44:00,108.29,108.30,108.24,108.30,30175
2018/11/13,11:45:00,108.30,108.38,108.30,108.36,38603
2018/11/13,11:46:00,108.37,108.39,108.31,108.33,41858
2018/11/13,11:47:00,108.34,108.35,108.25,108.26,97557
2018/11/13,11:48:00,108.26,108.31,108.25,108.26,35740
2018/11/13,11:49:00,108.26,108.34,108.25,108.28,45274
2018/11/13,11:50:00,108.29,108.40,108.28,108.37,34453
2018/11/13,11:51:00,108.37,108.46,108.34,108.46,58930
2018/11/13,11:52:00,108.46,108.52,108.42,108.44,60068
2018/11/13,11:53:00,108.44,108.45,108.38,108.42,23382
2018/11/13,11:54:00,108.42,108.45,108.37,108.37,29452
2018/11/13,11:55:00,108.37,108.38,108.15,108.15,122288
2018/11/13,11:56:00,108.16,108.23,108.10,108.11,44300
2018/11/13,11:57:00,108.11,108.11,108.02,108.03,26479
2018/11/13,11:58:00,108.03,108.12,108.01,108.07,47746
2018/11/13,11:59:00,108.08,108.09,107.97,107.99,41771
2018/11/13,12:00:00,107.99,108.09,107.95,108.07,55627
2018/11/13,12:01:00,108.07,108.22,108.07,108.14,77166
2018/11/13,12:02:00,108.16,108.19,108.10,108.15,30327
2018/11/13,12:03:00,108.16,108.28,108.06,108.11,98995
2018/11/13,12:04:00,108.12,108.26,108.12,108.19,82294
2018/11/13,12:05:00,108.19,108.23,108.12,108.20,51453
2018/11/13,12:06:00,108.20,108.22,108.03,108.04,60096
2018/11/13,12:07:00,108.04,108.07,107.84,107.89,71813
2018/11/13,12:08:00,107.89,107.93,107.82,107.88,56907
2018/11/13,12:09:00,107.88,107.91,107.85,107.86,47186
2018/11/13,12:10:00,107.87,107.95,107.85,107.95,41254
2018/11/13,12:11:00,107.94,107.96,107.92,107.93,30199
2018/11/13,12:12:00,107.93,107.97,107.84,107.84,30118
2018/11/13,12:13:00,107.84,107.87,107.78,107.83,45196
2018/11/13,12:14:00,107.83,107.99,107.82,107.98,35752
2018/11/13,12:15:00,107.99,108.22,107.98,108.18,79368
2018/11/13,12:16:00,108.18,108.26,108.16,108.21,64480
2018/11/13,12:17:00,108.20,108.21,108.08,108.09,32826
2018/11/13,12:18:00,108.08,108.12,108.02,108.04,24612
2018/11/13,12:19:00,108.04,108.24,108.04,108.19,41342
2018/11/13,12:20:00,108.19,108.22,108.12,108.14,32753
2018/11/13,12:21:00,108.16,108.19,108.12,108.14,25450
2018/11/13,12:22:00,108.13,108.19,108.10,108.12,32153
2018/11/13,12:23:00,108.13,108.16,108.07,108.13,36651
2018/11/13,12:24:00,108.13,108.13,108.02,108.06,25638
2018/11/13,12:25:00,108.06,108.12,108.02,108.11,28325
2018/11/13,12:26:00,108.11,108.23,108.11,108.19,30548
2018/11/13,12:27:00,108.19,108.28,108.14,108.26,46381
2018/11/13,12:28:00,108.26,108.26,108.18,108.19,26613
2018/11/13,12:29:00,108.21,108.23,108.16,108.19,29776
2018/11/13,12:30:00,108.19,108.19,108.02,108.04,29339
2018/11/13,12:31:00,108.05,108.06,107.83,107.85,30564
2018/11/13,12:32:00,107.85,107.92,107.84,107.91,33028
2018/11/13,12:33:00,107.90,107.93,107.88,107.93,26669
2018/11/13,12:34:00,107.92,107.93,107.84,107.92,48099
2018/11/13,12:35:00,107.92,107.95,107.85,107.89,29973
2018/11/13,12:36:00,107.88,107.88,107.66,107.76,78111
2018/11/13,12:37:00,107.75,107.76,107.65,107.70,52766
2018/11/13,12:38:00,107.69,107.75,107.68,107.71,33414
2018/11/13,12:39:00,107.71,107.76,107.70,107.75,27170
2018/11/13,12:40:00,107.75,107.79,107.74,107.77,22259
2018/11/13,12:41:00,107.77,107.78,107.67,107.71,28519
2018/11/13,12:42:00,107.71,107.71,107.33,107.51,163357
2018/11/13,12:43:00,107.51,107.52,107.38,107.47,93494
2018/11/13,12:44:00,107.46,107.57,107.45,107.57,36962
2018/11/13,12:45:00,107.55,107.60,107.55,107.55,27732
2018/11/13,12:46:00,107.54,107.61,107.46,107.57,53431
2018/11/13,12:47:00,107.57,107.65,107.54,107.61,53229
2018/11/13,12:48:00,107.61,107.64,107.59,107.60,31708
2018/11/13,12:49:00,107.60,107.61,107.52,107.54,46808
2018/11/13,12:50:00,107.54,107.61,107.54,107.59,25997
2018/11/13,12:51:00,107.59,107.63,107.57,107.61,20389
2018/11/13,12:52:00,107.61,107.64,107.53,107.64,66020
2018/11/13,12:53:00,107.63,107.63,107.56,107.62,27096
2018/11/13,12:54:00,107.62,107.65,107.54,107.65,43289
2018/11/13,12:55:00,107.66,107.76,107.64,107.67,94846
2018/11/13,12:56:00,107.67,107.68,107.56,107.56,54439
2018/11/13,12:57:00,107.56,107.72,107.56,107.66,37670
2018/11/13,12:58:00,107.65,107.68,107.59,107.68,40751
2018/11/13,12:59:00,107.68,107.68,107.56,107.67,39793
2018/11/13,13:00:00,107.67,107.69,107.64,107.67,26000
2018/11/13,13:01:00,107.68,107.80,107.68,107.75,39255
2018/11/13,13:02:00,107.75,107.81,107.75,107.80,39190
2018/11/13,13:03:00,107.79,107.88,107.79,107.86,45313
2018/11/13,13:04:00,107.86,107.87,107.81,107.82,23813
2018/11/13,13:05:00,107.83,107.89,107.81,107.84,32191
2018/11/13,13:06:00,107.84,107.85,107.77,107.84,21896
2018/11/13,13:07:00,107.83,107.84,107.77,107.83,25361
2018/11/13,13:08:00,107.84,107.86,107.68,107.74,69784
2018/11/13,13:09:00,107.74,107.84,107.74,107.78,26995
2018/11/13,13:10:00,107.79,107.80,107.70,107.73,27628
2018/11/13,13:11:00,107.73,107.80,107.68,107.71,32301
2018/11/13,13:12:00,107.72,107.74,107.54,107.57,93773
2018/11/13,13:13:00,107.56,107.59,107.51,107.57,70701
2018/11/13,13:14:00,107.58,107.61,107.46,107.52,84521
2018/11/13,13:15:00,107.52,107.53,107.43,107.50,60244
2018/11/13,13:16:00,107.50,107.59,107.48,107.53,53352
2018/11/13,13:17:00,107.54,107.57,107.50,107.53,40456
2018/11/13,13:18:00,107.53,107.57,107.51,107.56,33487
2018/11/13,13:19:00,107.56,107.59,107.54,107.57,32717
2018/11/13,13:20:00,107.57,107.63,107.55,107.60,47851
2018/11/13,13:21:00,107.60,107.66,107.59,107.66,46994
2018/11/13,13:22:00,107.66,107.69,107.62,107.68,22730
2018/11/13,13:23:00,107.67,107.85,107.66,107.80,47492
2018/11/13,13:24:00,107.80,107.80,107.70,107.72,27164
2018/11/13,13:25:00,107.72,107.81,107.71,107.77,37020
2018/11/13,13:26:00,107.77,107.77,107.63,107.65,40716
2018/11/13,13:27:00,107.66,107.66,107.53,107.58,43496
2018/11/13,13:28:00,107.58,107.58,107.47,107.49,55586
2018/11/13,13:29:00,107.50,107.60,107.45,107.54,70433
2018/11/13,13:30:00,107.55,107.65,107.53,107.56,44222
2018/11/13,13:31:00,107.56,107.66,107.55,107.64,38024
2018/11/13,13:32:00,107.64,107.67,107.55,107.67,66676
2018/11/13,13:33:00,107.66,107.75,107.64,107.69,49498
2018/11/13,13:34:00,107.67,107.72,107.67,107.69,40601
2018/11/13,13:35:00,107.68,107.96,107.68,107.87,113271
2018/11/13,13:36:00,107.87,107.99,107.86,107.95,67847
2018/11/13,13:37:00,107.94,107.98,107.79,107.91,78564
2018/11/13,13:38:00,107.91,107.91,107.85,107.88,35432
2018/11/13,13:39:00,107.88,107.93,107.85,107.88,37483
2018/11/13,13:40:00,107.87,108.03,107.87,108.03,72106
2018/11/13,13:41:00,108.03,108.03,107.92,107.92,36042
2018/11/13,13:42:00,107.93,107.97,107.90,107.93,31907
2018/11/13,13:43:00,107.93,107.96,107.90,107.94,35968
2018/11/13,13:44:00,107.94,107.96,107.91,107.92,37174
2018/11/13,13:45:00,107.91,107.93,107.87,107.88,41450
2018/11/13,13:46:00,107.88,107.93,107.87,107.90,21573
2018/11/13,13:47:00,107.89,107.94,107.88,107.91,33907
2018/11/13,13:48:00,107.91,108.00,107.73,107.75,96202
2018/11/13,13:49:00,107.75,107.79,107.72,107.76,25781
2018/11/13,13:50:00,107.76,107.76,107.63,107.66,38164
2018/11/13,13:51:00,107.66,107.72,107.60,107.72,54227
2018/11/13,13:52:00,107.72,107.76,107.70,107.75,31141
2018/11/13,13:53:00,107.75,107.77,107.74,107.75,20698
2018/11/13,13:54:00,107.76,107.82,107.74,107.76,29277
2018/11/13,13:55:00,107.75,107.76,107.72,107.73,25629
2018/11/13,13:56:00,107.74,107.82,107.67,107.71,45695
2018/11/13,13:57:00,107.71,107.74,107.66,107.74,34046
2018/11/13,13:58:00,107.74,107.76,107.70,107.74,28759
2018/11/13,13:59:00,107.74,107.76,107.65,107.66,34915
2018/11/13,14:00:00,107.66,107.68,107.55,107.59,36426
2018/11/13,14:01:00,107.59,107.66,107.52,107.61,48101
2018/11/13,14:02:00,107.62,107.63,107.45,107.47,94907
2018/11/13,14:03:00,107.50,107.60,107.50,107.55,64109
2018/11/13,14:04:00,107.56,107.56,107.47,107.47,30927
2018/11/13,14:05:00,107.46,107.53,107.43,107.48,35467
2018/11/13,14:06:00,107.47,107.53,107.46,107.47,41107
2018/11/13,14:07:00,107.47,107.54,107.44,107.51,41732
2018/11/13,14:08:00,107.51,107.52,107.42,107.47,31581
2018/11/13,14:09:00,107.47,107.47,107.42,107.46,19568
2018/11/13,14:10:00,107.46,107.47,107.35,107.44,48223
2018/11/13,14:11:00,107.43,107.48,107.41,107.43,35033
2018/11/13,14:12:00,107.43,107.57,107.36,107.53,55069
2018/11/13,14:13:00,107.51,107.54,107.48,107.50,25719
2018/11/13,14:14:00,107.50,107.52,107.42,107.46,34096
2018/11/13,14:15:00,107.46,107.47,107.26,107.31,64586
2018/11/13,14:16:00,107.31,107.31,107.24,107.30,76176
2018/11/13,14:17:00,107.30,107.34,107.21,107.22,45261
2018/11/13,14:18:00,107.22,107.27,107.19,107.23,41200
2018/11/13,14:19:00,107.23,107.23,107.14,107.14,37395
2018/11/13,14:20:00,107.15,107.22,107.12,107.19,36909
2018/11/13,14:21:00,107.19,107.24,107.14,107.23,36183
2018/11/13,14:22:00,107.23,107.23,107.16,107.17,43300
2018/11/13,14:23:00,107.17,107.18,107.00,107.00,89768
2018/11/13,14:24:00,107.00,107.08,106.95,107.04,176261
2018/11/13,14:25:00,107.03,107.19,107.03,107.18,68823
2018/11/13,14:26:00,107.18,107.21,107.14,107.15,38609
2018/11/13,14:27:00,107.14,107.20,107.08,107.19,43345
2018/11/13,14:28:00,107.19,107.28,107.15,107.23,73135
2018/11/13,14:29:00,107.23,107.29,107.22,107.29,58048
2018/11/13,14:30:00,107.29,107.41,107.25,107.37,59449
2018/11/13,14:31:00,107.37,107.37,107.30,107.34,33797
2018/11/13,14:32:00,107.33,107.40,107.29,107.34,46496
2018/11/13,14:33:00,107.34,107.42,107.32,107.35,46606
2018/11/13,14:34:00,107.36,107.38,107.32,107.35,50233
2018/11/13,14:35:00,107.34,107.41,107.31,107.39,47559
2018/11/13,14:36:00,107.39,107.50,107.38,107.48,111119
2018/11/13,14:37:00,107.48,107.51,107.43,107.43,62634
2018/11/13,14:38:00,107.43,107.46,107.41,107.41,33539
2018/11/13,14:39:00,107.41,107.58,107.41,107.57,51540
2018/11/13,14:40:00,107.57,107.59,107.49,107.52,52524
2018/11/13,14:41:00,107.52,107.53,107.37,107.41,81387
2018/11/13,14:42:00,107.41,107.43,107.36,107.39,47324
2018/11/13,14:43:00,107.39,107.40,107.18,107.18,63498
2018/11/13,14:44:00,107.19,107.22,107.08,107.12,38927
2018/11/13,14:45:00,107.12,107.16,107.05,107.11,37494
2018/11/13,14:46:00,107.11,107.15,107.08,107.12,31817
2018/11/13,14:47:00,107.11,107.12,106.88,107.01,160639
2018/11/13,14:48:00,107.01,107.26,107.00,107.21,54653
2018/11/13,14:49:00,107.21,107.24,107.15,107.23,41683
2018/11/13,14:50:00,107.23,107.23,107.15,107.16,35300
2018/11/13,14:51:00,107.15,107.16,107.04,107.14,49781
2018/11/13,14:52:00,107.14,107.28,107.13,107.25,82360
2018/11/13,14:53:00,107.26,107.26,107.08,107.14,43108
2018/11/13,14:54:00,107.14,107.17,107.10,107.13,44687
2018/11/13,14:55:00,107.13,107.21,107.03,107.21,70184
2018/11/13,14:56:00,107.20,107.38,107.18,107.30,92870
2018/11/13,14:57:00,107.30,107.31,107.17,107.21,72414
2018/11/13,14:58:00,107.20,107.21,107.03,107.06,77394
2018/11/13,14:59:00,107.06,107.11,106.98,107.07,74083
2018/11/13,15:00:00,107.07,107.17,107.04,107.10,49410
2018/11/13,15:01:00,107.10,107.20,106.95,107.19,114329
2018/11/13,15:02:00,107.19,107.50,107.19,107.45,155877
2018/11/13,15:03:00,107.44,107.44,107.28,107.28,82726
2018/11/13,15:04:00,107.27,107.30,107.20,107.22,73078
2018/11/13,15:05:00,107.22,107.29,107.19,107.26,82246
2018/11/13,15:06:00,107.26,107.28,107.17,107.25,58384
2018/11/13,15:07:00,107.25,107.25,107.13,107.15,50965
2018/11/13,15:08:00,107.14,107.17,107.07,107.09,78793
2018/11/13,15:09:00,107.09,107.10,107.00,107.06,106051
2018/11/13,15:10:00,107.06,107.15,106.95,107.15,142100
2018/11/13,15:11:00,107.15,107.25,106.96,107.16,155485
2018/11/13,15:12:00,107.16,107.17,107.08,107.09,54442
2018/11/13,15:13:00,107.10,107.10,107.02,107.07,75660
2018/11/13,15:14:00,107.07,107.15,107.02,107.13,60651
2018/11/13,15:15:00,107.12,107.12,106.97,107.03,115382
2018/11/13,15:16:00,107.02,107.12,107.01,107.04,63656
2018/11/13,15:17:00,107.04,107.10,106.89,106.97,136089
2018/11/13,15:18:00,106.96,106.96,106.81,106.86,93719
2018/11/13,15:19:00,106.86,106.87,106.76,106.82,106389
2018/11/13,15:20:00,106.82,106.97,106.78,106.95,48652
2018/11/13,15:21:00,106.95,106.96,106.82,106.88,49616
2018/11/13,15:22:00,106.88,106.92,106.73,106.80,89306
2018/11/13,15:23:00,106.79,106.91,106.79,106.90,63586
2018/11/13,15:24:00,106.90,107.01,106.80,106.83,65945
2018/11/13,15:25:00,106.82,106.85,106.67,106.85,108010
2018/11/13,15:26:00,106.85,107.09,106.81,107.08,98290
2018/11/13,15:27:00,107.09,107.12,107.00,107.01,91515
2018/11/13,15:28:00,107.01,107.16,106.97,107.10,95676
2018/11/13,15:29:00,107.09,107.09,106.97,106.98,62749
2018/11/13,15:30:00,106.98,107.03,106.96,106.98,79944
2018/11/13,15:31:00,106.97,107.06,106.81,106.98,128544
2018/11/13,15:32:00,106.97,106.98,106.75,106.76,84490
2018/11/13,15:33:00,106.76,106.79,106.64,106.68,115617
2018/11/13,15:34:00,106.69,106.84,106.68,106.80,77400
2018/11/13,15:35:00,106.79,106.81,106.69,106.71,100598
2018/11/13,15:36:00,106.70,106.84,106.68,106.76,99477
2018/11/13,15:37:00,106.76,106.84,106.75,106.84,80798
2018/11/13,15:38:00,106.84,106.99,106.74,106.89,144514
2018/11/13,15:39:00,106.89,107.22,106.89,107.08,193571
2018/11/13,15:40:00,107.08,107.10,106.99,107.06,64312
2018/11/13,15:41:00,107.06,107.10,107.02,107.04,55869
2018/11/13,15:42:00,107.03,107.07,106.97,107.07,47772
2018/11/13,15:43:00,107.07,107.08,107.02,107.08,95826
2018/11/13,15:44:00,107.09,107.28,107.09,107.23,198068
2018/11/13,15:45:00,107.23,107.45,107.21,107.44,184096
2018/11/13,15:46:00,107.44,107.45,107.28,107.28,191596
2018/11/13,15:47:00,107.28,107.49,107.26,107.33,125235
2018/11/13,15:48:00,107.33,107.43,107.25,107.36,93069
2018/11/13,15:49:00,107.34,107.36,107.25,107.31,111483
2018/11/13,15:50:00,107.31,107.45,107.30,107.43,114290
2018/11/13,15:51:00,107.43,107.54,107.41,107.47,170192
2018/11/13,15:52:00,107.47,107.49,107.39,107.42,111890
2018/11/13,15:53:00,107.42,107.51,107.37,107.42,117528
2018/11/13,15:54:00,107.42,107.45,107.37,107.39,143857
2018/11/13,15:55:00,107.40,107.47,107.36,107.42,122156
2018/11/13,15:56:00,107.42,107.44,107.14,107.16,325645
2018/11/13,15:57:00,107.16,107.21,107.12,107.19,142006
2018/11/13,15:58:00,107.19,107.23,107.16,107.18,142412
2018/11/13,15:59:00,107.18,107.18,107.04,107.05,225180
2018/11/13,16:00:00,107.04,107.48,106.91,106.94,673750
2018/11/14,09:31:00,108.10,108.21,107.92,108.19,239257
2018/11/14,09:32:00,108.19,108.26,107.98,108.01,78829
2018/11/14,09:33:00,107.99,108.11,107.78,107.84,105602
2018/11/14,09:34:00,107.80,108.03,107.77,107.79,112027
2018/11/14,09:35:00,107.78,107.86,107.62,107.66,130820
2018/11/14,09:36:00,107.66,107.77,107.65,107.69,105046
2018/11/14,09:37:00,107.71,107.89,107.71,107.72,135214
2018/11/14,09:38:00,107.72,107.72,107.39,107.48,102314
2018/11/14,09:39:00,107.48,107.50,106.96,107.00,198810
2018/11/14,09:40:00,107.00,107.24,106.89,107.21,135342
2018/11/14,09:41:00,107.21,107.57,107.16,107.56,98996
2018/11/14,09:42:00,107.58,107.59,107.14,107.14,80790
2018/11/14,09:43:00,107.15,107.54,107.14,107.52,69341
2018/11/14,09:44:00,107.53,107.57,107.43,107.43,92158
2018/11/14,09:45:00,107.43,107.55,107.36,107.51,76894
2018/11/14,09:46:00,107.51,107.64,107.48,107.49,109643
2018/11/14,09:47:00,107.49,107.49,107.22,107.24,97555
2018/11/14,09:48:00,107.24,107.34,107.20,107.23,64635
2018/11/14,09:49:00,107.23,107.23,106.99,107.03,115168
2018/11/14,09:50:00,107.03,107.13,106.98,107.01,81466
2018/11/14,09:51:00,107.01,107.11,106.91,107.04,118120
2018/11/14,09:52:00,107.04,107.12,106.93,107.04,103253
2018/11/14,09:53:00,107.04,107.12,106.92,106.92,69264
2018/11/14,09:54:00,106.93,106.99,106.74,106.81,101940
2018/11/14,09:55:00,106.80,106.98,106.71,106.93,62977
2018/11/14,09:56:00,106.94,106.98,106.81,106.97,69302
2018/11/14,09:57:00,106.97,107.17,106.97,106.99,153563
2018/11/14,09:58:00,106.99,107.06,106.90,106.90,62233
2018/11/14,09:59:00,106.90,106.90,106.68,106.77,96663
2018/11/14,10:00:00,106.77,106.88,106.77,106.84,73838
2018/11/14,10:01:00,106.84,106.91,106.69,106.72,71954
2018/11/14,10:02:00,106.73,106.74,106.52,106.55,105506
2018/11/14,10:03:00,106.54,106.65,106.43,106.48,116957
2018/11/14,10:04:00,106.48,106.52,106.44,106.44,103687
2018/11/14,10:05:00,106.44,106.67,106.43,106.67,94131
2018/11/14,10:06:00,106.67,106.72,106.60,106.67,47272
2018/11/14,10:07:00,106.67,106.72,106.59,106.60,58653
2018/11/14,10:08:00,106.60,106.81,106.60,106.73,95057
2018/11/14,10:09:00,106.74,106.76,106.47,106.53,81965
2018/11/14,10:10:00,106.54,106.71,106.48,106.50,70276
2018/11/14,10:11:00,106.49,106.57,106.42,106.49,76539
2018/11/14,10:12:00,106.49,106.59,106.49,106.58,58161
2018/11/14,10:13:00,106.57,106.69,106.54,106.55,87897
2018/11/14,10:14:00,106.55,106.56,106.41,106.41,60113
2018/11/14,10:15:00,106.41,106.49,106.38,106.42,89839
2018/11/14,10:16:00,106.42,106.44,106.22,106.37,169745
2018/11/14,10:17:00,106.36,106.51,106.35,106.46,113262
2018/11/14,10:18:00,106.48,106.53,106.47,106.49,54431
2018/11/14,10:19:00,106.48,106.54,106.44,106.49,93687
2018/11/14,10:20:00,106.49,106.54,106.29,106.36,154843
2018/11/14,10:21:00,106.36,106.36,106.22,106.22,68577
2018/11/14,10:22:00,106.22,106.22,106.13,106.18,62342
2018/11/14,10:23:00,106.18,106.32,106.16,106.22,67442
2018/11/14,10:24:00,106.22,106.22,106.15,106.18,69817
2018/11/14,10:25:00,106.19,106.22,106.12,106.16,62553
2018/11/14,10:26:00,106.17,106.17,105.96,106.01,201136
2018/11/14,10:27:00,106.01,106.14,105.95,106.09,109619
2018/11/14,10:28:00,106.11,106.19,106.08,106.14,77147
2018/11/14,10:29:00,106.14,106.23,106.08,106.18,68637
2018/11/14,10:30:00,106.20,106.38,106.17,106.32,85075
2018/11/14,10:31:00,106.32,106.32,106.20,106.30,75961
2018/11/14,10:32:00,106.30,106.37,106.22,106.23,67324
2018/11/14,10:33:00,106.23,106.41,106.23,106.41,73004
2018/11/14,10:34:00,106.41,106.57,106.39,106.53,79923
2018/11/14,10:35:00,106.52,106.57,106.45,106.50,48143
2018/11/14,10:36:00,106.51,106.56,106.48,106.56,55375
2018/11/14,10:37:00,106.56,106.58,106.46,106.56,83716
2018/11/14,10:38:00,106.56,106.68,106.51,106.54,67250
2018/11/14,10:39:00,106.54,106.61,106.50,106.59,44560
2018/11/14,10:40:00,106.59,106.66,106.51,106.51,48733
2018/11/14,10:41:00,106.51,106.53,106.42,106.49,32463
2018/11/14,10:42:00,106.48,106.51,106.39,106.43,42654
2018/11/14,10:43:00,106.43,106.59,106.40,106.57,49126
2018/11/14,10:44:00,106.58,106.66,106.53,106.59,57976
2018/11/14,10:45:00,106.59,106.62,106.53,106.56,50099
2018/11/14,10:46:00,106.57,106.58,106.38,106.51,95878
2018/11/14,10:47:00,106.51,106.67,106.45,106.65,131354
2018/11/14,10:48:00,106.65,106.73,106.63,106.71,68142
2018/11/14,10:49:00,106.70,106.73,106.66,106.70,46762
2018/11/14,10:50:00,106.70,106.72,106.58,106.58,48058
2018/11/14,10:51:00,106.57,106.68,106.51,106.52,84796
2018/11/14,10:52:00,106.51,106.54,106.22,106.28,179608
2018/11/14,10:53:00,106.29,106.31,106.11,106.20,128534
2018/11/14,10:54:00,106.19,106.24,106.07,106.13,88740
2018/11/14,10:55:00,106.12,106.12,106.02,106.06,101433
2018/11/14,10:56:00,106.05,106.24,106.02,106.21,62365
2018/11/14,10:57:00,106.21,106.22,106.09,106.16,53700
2018/11/14,10:58:00,106.17,106.25,106.08,106.08,65251
2018/11/14,10:59:00,106.07,106.15,106.03,106.09,51024
2018/11/14,11:00:00,106.09,106.25,106.04,106.17,59954
2018/11/14,11:01:00,106.17,106.17,106.01,106.08,47701
2018/11/14,11:02:00,106.07,106.14,106.00,106.03,44779
2018/11/14,11:03:00,106.02,106.03,105.92,105.96,98699
2018/11/14,11:04:00,105.96,106.03,105.90,105.98,51207
2018/11/14,11:05:00,105.98,106.00,105.88,105.93,55090
2018/11/14,11:06:00,105.93,106.00,105.88,105.96,56678
2018/11/14,11:07:00,105.97,105.97,105.90,105.94,46789
2018/11/14,11:08:00,105.94,105.94,105.80,105.89,88927
2018/11/14,11:09:00,105.88,105.90,105.76,105.84,78623
2018/11/14,11:10:00,105.84,105.90,105.79,105.80,50162
2018/11/14,11:11:00,105.80,105.84,105.75,105.83,61487
2018/11/14,11:12:00,105.83,105.93,105.82,105.86,61398
2018/11/14,11:13:00,105.86,105.87,105.74,105.78,89281
2018/11/14,11:14:00,105.78,105.82,105.66,105.71,132833
2018/11/14,11:15:00,105.72,105.74,105.55,105.58,94622
2018/11/14,11:16:00,105.58,105.75,105.56,105.75,53123
2018/11/14,11:17:00,105.75,105.85,105.72,105.83,103845
2018/11/14,11:18:00,105.84,105.91,105.70,105.79,71207
2018/11/14,11:19:00,105.79,105.82,105.69,105.72,72608
2018/11/14,11:20:00,105.72,105.75,105.65,105.66,78784
2018/11/14,11:21:00,105.65,105.71,105.61,105.67,52459
2018/11/14,11:22:00,105.68,105.80,105.68,105.69,36914
2018/11/14,11:23:00,105.70,105.73,105.50,105.55,103186
2018/11/14,11:24:00,105.55,105.55,105.45,105.51,98784
2018/11/14,11:25:00,105.52,105.56,105.41,105.42,70748
2018/11/14,11:26:00,105.42,105.47,105.27,105.38,106931
2018/11/14,11:27:00,105.37,105.55,105.26,105.51,102181
2018/11/14,11:28:00,105.52,105.56,105.44,105.53,106906
2018/11/14,11:29:00,105.53,105.60,105.47,105.54,74041
2018/11/14,11:30:00,105.54,105.63,105.52,105.62,38885
2018/11/14,11:31:00,105.62,105.73,105.57,105.70,70075
2018/11/14,11:32:00,105.71,105.71,105.50,105.50,58158
2018/11/14,11:33:00,105.52,105.63,105.45,105.62,55305
2018/11/14,11:34:00,105.62,105.68,105.55,105.65,41937
2018/11/14,11:35:00,105.67,105.70,105.58,105.59,53315
2018/11/14,11:36:00,105.60,105.62,105.53,105.53,42379
2018/11/14,11:37:00,105.53,105.65,105.49,105.55,52326
2018/11/14,11:38:00,105.55,105.62,105.48,105.54,57497
2018/11/14,11:39:00,105.54,105.60,105.48,105.49,73628
2018/11/14,11:40:00,105.50,105.54,105.40,105.48,102137
2018/11/14,11:41:00,105.48,105.48,105.40,105.46,30669
2018/11/14,11:42:00,105.47,105.49,105.37,105.44,28278
2018/11/14,11:43:00,105.44,105.51,105.37,105.37,68181
2018/11/14,11:44:00,105.37,105.45,105.37,105.45,53060
2018/11/14,11:45:00,105.45,105.61,105.45,105.54,47943
2018/11/14,11:46:00,105.55,105.55,105.42,105.45,40152
2018/11/14,11:47:00,105.45,105.62,105.45,105.56,37585
2018/11/14,11:48:00,105.56,105.63,105.54,105.54,43345
2018/11/14,11:49:00,105.55,105.59,105.52,105.57,23538
2018/11/14,11:50:00,105.58,105.64,105.58,105.59,29072
2018/11/14,11:51:00,105.59,105.61,105.45,105.51,98963
2018/11/14,11:52:00,105.51,105.57,105.48,105.49,40977
2018/11/14,11:53:00,105.49,105.64,105.49,105.58,39238
2018/11/14,11:54:00,105.61,105.70,105.59,105.69,30324
2018/11/14,11:55:00,105.70,105.80,105.70,105.77,86957
2018/11/14,11:56:00,105.75,105.76,105.65,105.65,52183
2018/11/14,11:57:00,105.65,105.75,105.62,105.74,33995
2018/11/14,11:58:00,105.74,105.87,105.74,105.87,54937
2018/11/14,11:59:00,105.86,105.89,105.83,105.86,41690
2018/11/14,12:00:00,105.86,105.90,105.80,105.88,49914
2018/11/14,12:01:00,105.88,106.01,105.88,105.91,100412
2018/11/14,12:02:00,105.90,105.96,105.88,105.95,52082
2018/11/14,12:03:00,105.95,105.95,105.84,105.84,65333
2018/11/14,12:04:00,105.84,105.86,105.69,105.69,48821
2018/11/14,12:05:00,105.69,105.72,105.66,105.70,26228
2018/11/14,12:06:00,105.69,105.69,105.55,105.55,39272
2018/11/14,12:07:00,105.54,105.64,105.54,105.63,36080
2018/11/14,12:08:00,105.63,105.66,105.58,105.66,28091
2018/11/14,12:09:00,105.64,105.67,105.54,105.55,34235
2018/11/14,12:10:00,105.55,105.57,105.45,105.46,47787
2018/11/14,12:11:00,105.46,105.51,105.40,105.49,52021
2018/11/14,12:12:00,105.49,105.53,105.39,105.39,71495
2018/11/14,12:13:00,105.39,105.43,105.25,105.29,94938
2018/11/14,12:14:00,105.29,105.36,105.28,105.35,29898
2018/11/14,12:15:00,105.35,105.36,105.18,105.25,107404
2018/11/14,12:16:00,105.25,105.32,105.25,105.28,45634
2018/11/14,12:17:00,105.27,105.35,105.26,105.32,45437
2018/11/14,12:18:00,105.32,105.43,105.30,105.38,54542
2018/11/14,12:19:00,105.38,105.59,105.38,105.59,43724
2018/11/14,12:20:00,105.59,105.75,105.59,105.70,94809
2018/11/14,12:21:00,105.70,105.91,105.68,105.86,54303
2018/11/14,12:22:00,105.86,106.03,105.86,105.98,144636
2018/11/14,12:23:00,105.98,106.01,105.94,105.97,76939
2018/11/14,12:24:00,105.98,106.03,105.95,105.95,92560
2018/11/14,12:25:00,105.95,106.01,105.85,105.87,64010
2018/11/14,12:26:00,105.86,105.86,105.81,105.84,35949
2018/11/14,12:27:00,105.85,105.86,105.80,105.84,47860
2018/11/14,12:28:00,105.84,105.94,105.81,105.92,37249
2018/11/14,12:29:00,105.92,106.07,105.92,106.02,97321
2018/11/14,12:30:00,106.02,106.03,105.88,105.90,89232
2018/11/14,12:31:00,105.90,105.91,105.86,105.90,45221
2018/11/14,12:32:00,105.91,105.92,105.76,105.76,28519
2018/11/14,12:33:00,105.77,105.82,105.73,105.75,51159
2018/11/14,12:34:00,105.74,105.74,105.68,105.68,42874
2018/11/14,12:35:00,105.68,105.70,105.61,105.66,37447
2018/11/14,12:36:00,105.66,105.66,105.52,105.60,63239
2018/11/14,12:37:00,105.60,105.61,105.47,105.53,46084
2018/11/14,12:38:00,105.52,105.52,105.25,105.30,91920
2018/11/14,12:39:00,105.30,105.56,105.30,105.52,83215
2018/11/14,12:40:00,105.53,105.54,105.45,105.52,52965
2018/11/14,12:41:00,105.52,105.52,105.40,105.43,55841
2018/11/14,12:42:00,105.43,105.47,105.37,105.45,33212
2018/11/14,12:43:00,105.45,105.51,105.40,105.42,36874
2018/11/14,12:44:00,105.42,105.52,105.42,105.42,61733
2018/11/14,12:45:00,105.43,105.48,105.33,105.46,63057
2018/11/14,12:46:00,105.46,105.76,105.39,105.74,92343
2018/11/14,12:47:00,105.73,105.73,105.53,105.53,108103
2018/11/14,12:48:00,105.54,105.57,105.46,105.56,36199
2018/11/14,12:49:00,105.56,105.67,105.54,105.56,43886
2018/11/14,12:50:00,105.56,105.63,105.54,105.63,33555
2018/11/14,12:51:00,105.63,105.63,105.49,105.50,38536
2018/11/14,12:52:00,105.50,105.82,105.47,105.55,143667
2018/11/14,12:53:00,105.54,105.62,105.52,105.56,69946
2018/11/14,12:54:00,105.56,105.75,105.46,105.73,71941
2018/11/14,12:55:00,105.73,105.74,105.41,105.44,90449
2018/11/14,12:56:00,105.44,105.52,105.41,105.45,87932
2018/11/14,12:57:00,105.45,105.59,105.39,105.43,136648
2018/11/14,12:58:00,105.44,105.44,105.31,105.34,112300
2018/11/14,12:59:00,105.34,105.39,105.30,105.36,37809
2018/11/14,13:00:00,105.36,105.38,105.10,105.17,211087
2018/11/14,13:01:00,105.16,105.29,105.07,105.25,189822
2018/11/14,13:02:00,105.25,105.29,105.13,105.13,96712
2018/11/14,13:03:00,105.12,105.18,105.06,105.08,111043
2018/11/14,13:04:00,105.08,105.09,105.02,105.03,65423
2018/11/14,13:05:00,105.03,105.16,105.02,105.13,109489
2018/11/14,13:06:00,105.13,105.32,105.08,105.28,192575
2018/11/14,13:07:00,105.27,105.27,105.02,105.04,94533
2018/11/14,13:08:00,105.04,105.04,104.92,104.96,175099
2018/11/14,13:09:00,104.96,105.08,104.96,105.03,78185
2018/11/14,13:10:00,105.03,105.03,104.82,104.88,129227
2018/11/14,13:11:00,104.87,105.01,104.75,104.77,127954
2018/11/14,13:12:00,104.77,104.77,104.51,104.51,246398
2018/11/14,13:13:00,104.51,104.63,104.47,104.62,202397
2018/11/14,13:14:00,104.62,104.72,104.60,104.70,121080
2018/11/14,13:15:00,104.70,104.77,104.59,104.64,120931
2018/11/14,13:16:00,104.64,104.91,104.63,104.88,119999
2018/11/14,13:17:00,104.88,104.93,104.87,104.91,41611
2018/11/14,13:18:00,104.91,105.07,104.86,104.95,142383
2018/11/14,13:19:00,104.95,105.14,104.95,105.04,137828
2018/11/14,13:20:00,105.03,105.10,105.00,105.05,41649
2018/11/14,13:21:00,105.05,105.13,105.01,105.10,65330
2018/11/14,13:22:00,105.10,105.16,104.97,104.98,86096
2018/11/14,13:23:00,104.98,104.99,104.88,104.95,100859
2018/11/14,13:24:00,104.95,104.99,104.87,104.88,51412
2018/11/14,13:25:00,104.88,104.93,104.79,104.84,49536
2018/11/14,13:26:00,104.86,105.01,104.86,104.99,57976
2018/11/14,13:27:00,104.98,105.06,104.91,105.00,57503
2018/11/14,13:28:00,104.99,105.20,104.95,105.14,94624
2018/11/14,13:29:00,105.14,105.15,105.03,105.12,57470
2018/11/14,13:30:00,105.12,105.14,105.06,105.13,70088
2018/11/14,13:31:00,105.11,105.22,105.07,105.21,62221
2018/11/14,13:32:00,105.21,105.21,105.09,105.11,94183
2018/11/14,13:33:00,105.10,105.10,104.95,104.99,80014
2018/11/14,13:34:00,105.00,105.01,104.94,104.97,49825
2018/11/14,13:35:00,104.97,105.07,104.95,105.03,69893
2018/11/14,13:36:00,105.04,105.16,104.99,105.15,50416
2018/11/14,13:37:00,105.15,105.16,105.09,105.16,47835
2018/11/14,13:38:00,105.16,105.16,104.99,105.01,55294
2018/11/14,13:39:00,105.01,105.11,105.00,105.00,48616
2018/11/14,13:40:00,105.00,105.11,104.97,105.10,57593
2018/11/14,13:41:00,105.10,105.11,105.03,105.06,39359
2018/11/14,13:42:00,105.07,105.08,104.80,104.89,81320
2018/11/14,13:43:00,104.89,104.90,104.83,104.84,77985
2018/11/14,13:44:00,104.83,104.91,104.78,104.81,75965
2018/11/14,13:45:00,104.81,104.82,104.62,104.62,106655
2018/11/14,13:46:00,104.63,104.81,104.63,104.78,109910
2018/11/14,13:47:00,104.77,104.88,104.74,104.84,58958
2018/11/14,13:48:00,104.84,104.94,104.82,104.85,64941
2018/11/14,13:49:00,104.85,104.91,104.82,104.83,50687
2018/11/14,13:50:00,104.84,104.88,104.82,104.83,33358
2018/11/14,13:51:00,104.83,104.86,104.70,104.86,119128
2018/11/14,13:52:00,104.84,104.89,104.80,104.82,38587
2018/11/14,13:53:00,104.84,104.85,104.71,104.77,44510
2018/11/14,13:54:00,104.78,104.88,104.71,104.84,66132
2018/11/14,13:55:00,104.84,104.93,104.83,104.89,68319
2018/11/14,13:56:00,104.88,105.02,104.85,105.00,77195
2018/11/14,13:57:00,105.00,105.02,104.90,104.90,68223
2018/11/14,13:58:00,104.90,104.93,104.80,104.92,67203
2018/11/14,13:59:00,104.92,104.92,104.85,104.91,66869
2018/11/14,14:00:00,104.91,104.99,104.88,104.94,74682
2018/11/14,14:01:00,104.93,104.93,104.76,104.78,104610
2018/11/14,14:02:00,104.78,104.79,104.67,104.75,90063
2018/11/14,14:03:00,104.75,104.75,104.51,104.56,200310
2018/11/14,14:04:00,104.55,104.61,104.54,104.58,65911
2018/11/14,14:05:00,104.58,104.64,104.55,104.61,60137
2018/11/14,14:06:00,104.60,104.62,104.53,104.58,63907
2018/11/14,14:07:00,104.57,104.66,104.50,104.65,82127
2018/11/14,14:08:00,104.65,104.77,104.65,104.76,74010
2018/11/14,14:09:00,104.75,104.81,104.71,104.74,53344
2018/11/14,14:10:00,104.73,104.81,104.71,104.77,61286
2018/11/14,14:11:00,104.77,104.86,104.76,104.84,55750
2018/11/14,14:12:00,104.84,104.86,104.79,104.83,56579
2018/11/14,14:13:00,104.82,104.93,104.78,104.91,87401
2018/11/14,14:14:00,104.91,104.96,104.88,104.94,78504
2018/11/14,14:15:00,104.94,105.04,104.89,105.02,51250
2018/11/14,14:16:00,105.03,105.51,105.02,105.50,226469
2018/11/14,14:17:00,105.50,105.52,105.31,105.32,168551
2018/11/14,14:18:00,105.32,105.49,105.26,105.48,75611
2018/11/14,14:19:00,105.48,105.52,105.38,105.45,117157
2018/11/14,14:20:00,105.45,105.47,105.37,105.41,60647
2018/11/14,14:21:00,105.41,105.45,105.35,105.42,81938
2018/11/14,14:22:00,105.41,105.63,105.40,105.61,156827
2018/11/14,14:23:00,105.60,105.65,105.48,105.58,111026
2018/11/14,14:24:00,105.56,105.61,105.47,105.53,105200
2018/11/14,14:25:00,105.54,105.66,105.51,105.64,66688
2018/11/14,14:26:00,105.63,105.65,105.55,105.61,76400
2018/11/14,14:27:00,105.60,105.60,105.36,105.39,95051
2018/11/14,14:28:00,105.39,105.48,105.36,105.44,48301
2018/11/14,14:29:00,105.45,105.61,105.40,105.58,47475
2018/11/14,14:30:00,105.58,105.61,105.45,105.50,78421
2018/11/14,14:31:00,105.50,105.50,105.34,105.40,64645
2018/11/14,14:32:00,105.40,105.66,105.39,105.62,81674
2018/11/14,14:33:00,105.62,105.71,105.54,105.68,67441
2018/11/14,14:34:00,105.68,105.70,105.56,105.56,67684
2018/11/14,14:35:00,105.56,105.68,105.55,105.64,61904
2018/11/14,14:36:00,105.64,105.73,105.56,105.67,72860
2018/11/14,14:37:00,105.67,105.86,105.60,105.84,117351
2018/11/14,14:38:00,105.83,105.94,105.83,105.88,93143
2018/11/14,14:39:00,105.89,105.95,105.78,105.83,82855
2018/11/14,14:40:00,105.83,105.86,105.79,105.86,50394
2018/11/14,14:41:00,105.85,105.90,105.79,105.82,58660
2018/11/14,14:42:00,105.82,105.82,105.54,105.56,67583
2018/11/14,14:43:00,105.56,105.87,105.52,105.79,131355
2018/11/14,14:44:00,105.79,105.84,105.65,105.67,64391
2018/11/14,14:45:00,105.67,105.75,105.62,105.73,68497
2018/11/14,14:46:00,105.72,105.73,105.64,105.66,45031
2018/11/14,14:47:00,105.66,105.77,105.58,105.75,66502
2018/11/14,14:48:00,105.75,105.76,105.63,105.73,58679
2018/11/14,14:49:00,105.73,105.92,105.73,105.90,95238
2018/11/14,14:50:00,105.91,105.96,105.85,105.93,94504
2018/11/14,14:51:00,105.93,106.03,105.84,105.96,89719
2018/11/14,14:52:00,105.95,106.01,105.89,105.97,59910
2018/11/14,14:53:00,105.97,106.16,105.94,106.13,103236
2018/11/14,14:54:00,106.12,106.13,106.04,106.06,107005
2018/11/14,14:55:00,106.06,106.29,106.06,106.20,188042
2018/11/14,14:56:00,106.19,106.36,106.19,106.32,167317
2018/11/14,14:57:00,106.32,106.38,106.27,106.34,125928
2018/11/14,14:58:00,106.35,106.50,106.34,106.42,198323
2018/11/14,14:59:00,106.42,106.46,106.35,106.37,115814
2018/11/14,15:00:00,106.37,106.45,106.37,106.42,87059
2018/11/14,15:01:00,106.42,106.43,106.30,106.30,109256
2018/11/14,15:02:00,106.30,106.39,106.29,106.37,144619
2018/11/14,15:03:00,106.37,106.49,106.37,106.44,135442
2018/11/14,15:04:00,106.44,106.46,106.32,106.35,69783
2018/11/14,15:05:00,106.35,106.38,106.27,106.35,75074
2018/11/14,15:06:00,106.36,106.44,106.31,106.39,161272
2018/11/14,15:07:00,106.39,106.43,106.35,106.37,57176
2018/11/14,15:08:00,106.37,106.62,106.37,106.56,148965
2018/11/14,15:09:00,106.56,106.69,106.49,106.65,165188
2018/11/14,15:10:00,106.66,106.67,106.52,106.56,74581
2018/11/14,15:11:00,106.56,106.61,106.54,106.59,52272
2018/11/14,15:12:00,106.58,106.59,106.49,106.53,63896
2018/11/14,15:13:00,106.54,106.54,106.48,106.49,91633
2018/11/14,15:14:00,106.49,106.57,106.42,106.43,86669
2018/11/14,15:15:00,106.43,106.57,106.43,106.50,77702
2018/11/14,15:16:00,106.50,106.55,106.42,106.46,51405
2018/11/14,15:17:00,106.46,106.50,106.36,106.37,103522
2018/11/14,15:18:00,106.37,106.41,106.31,106.36,77356
2018/11/14,15:19:00,106.36,106.59,106.33,106.53,72455
2018/11/14,15:20:00,106.54,106.58,106.49,106.53,60964
2018/11/14,15:21:00,106.51,106.51,106.27,106.33,69041
2018/11/14,15:22:00,106.32,106.32,106.15,106.17,52758
2018/11/14,15:23:00,106.17,106.25,106.15,106.19,88778
2018/11/14,15:24:00,106.19,106.29,106.17,106.19,88905
2018/11/14,15:25:00,106.19,106.26,106.17,106.21,58109
2018/11/14,15:26:00,106.20,106.21,106.10,106.16,48487
2018/11/14,15:27:00,106.17,106.19,106.05,106.08,58419
2018/11/14,15:28:00,106.09,106.10,106.02,106.07,54574
2018/11/14,15:29:00,106.07,106.10,106.02,106.04,39245
2018/11/14,15:30:00,106.04,106.17,106.02,106.12,79567
2018/11/14,15:31:00,106.11,106.22,106.06,106.21,101652
2018/11/14,15:32:00,106.21,106.23,105.98,106.00,79738
2018/11/14,15:33:00,106.01,106.01,105.84,105.87,133152
2018/11/14,15:34:00,105.85,105.96,105.82,105.92,108118
2018/11/14,15:35:00,105.92,105.92,105.77,105.78,77441
2018/11/14,15:36:00,105.79,105.89,105.77,105.81,88124
2018/11/14,15:37:00,105.81,105.85,105.77,105.79,93486
2018/11/14,15:38:00,105.79,105.85,105.73,105.75,93840
2018/11/14,15:39:00,105.74,105.79,105.72,105.74,51537
2018/11/14,15:40:00,105.73,105.81,105.68,105.74,84023
2018/11/14,15:41:00,105.73,105.78,105.63,105.64,138473
2018/11/14,15:42:00,105.64,105.70,105.63,105.66,121264
2018/11/14,15:43:00,105.65,105.66,105.57,105.63,98541
2018/11/14,15:44:00,105.64,105.70,105.64,105.67,108824
2018/11/14,15:45:00,105.67,105.67,105.53,105.58,134817
2018/11/14,15:46:00,105.58,105.76,105.57,105.73,130362
2018/11/14,15:47:00,105.73,105.84,105.71,105.83,135531
2018/11/14,15:48:00,105.83,105.86,105.68,105.68,124196
2018/11/14,15:49:00,105.68,105.76,105.60,105.60,118156
2018/11/14,15:50:00,105.60,105.63,105.52,105.54,106549
2018/11/14,15:51:00,105.55,105.58,105.33,105.34,192682
2018/11/14,15:52:00,105.33,105.47,105.33,105.38,152337
2018/11/14,15:53:00,105.38,105.38,105.19,105.21,213775
2018/11/14,15:54:00,105.21,105.22,105.03,105.05,221812
2018/11/14,15:55:00,105.05,105.07,104.90,105.05,260425
2018/11/14,15:56:00,105.05,105.19,104.79,105.18,499560
2018/11/14,15:57:00,105.18,105.27,105.12,105.16,250432
2018/11/14,15:58:00,105.16,105.21,105.03,105.13,300160
2018/11/14,15:59:00,105.12,105.12,105.06,105.06,286222
2018/11/14,16:00:00,105.07,105.81,104.96,104.97,853500
2018/11/15,09:31:00,104.99,105.18,104.64,104.89,150962
2018/11/15,09:32:00,104.89,105.09,104.62,104.71,171028
2018/11/15,09:33:00,104.70,104.80,104.33,104.36,133676
2018/11/15,09:34:00,104.36,104.70,104.36,104.43,129528
2018/11/15,09:35:00,104.44,104.74,104.27,104.74,217518
2018/11/15,09:36:00,104.74,104.92,104.73,104.92,246470
2018/11/15,09:37:00,104.92,105.10,104.78,105.09,154964
2018/11/15,09:38:00,105.10,105.27,105.01,105.14,113045
2018/11/15,09:39:00,105.14,105.26,105.04,105.15,98156
2018/11/15,09:40:00,105.15,105.17,105.00,105.10,65762
2018/11/15,09:41:00,105.10,105.11,104.72,104.81,112823
2018/11/15,09:42:00,104.81,105.28,104.78,105.18,86608
2018/11/15,09:43:00,105.17,105.23,104.94,104.95,72537
2018/11/15,09:44:00,104.95,105.30,104.90,105.25,103898
2018/11/15,09:45:00,105.29,105.73,105.16,105.69,125942
2018/11/15,09:46:00,105.69,105.71,105.41,105.48,94153
2018/11/15,09:47:00,105.49,105.65,105.48,105.54,85344
2018/11/15,09:48:00,105.54,105.55,105.33,105.43,129539
2018/11/15,09:49:00,105.43,105.55,105.30,105.51,117900
2018/11/15,09:50:00,105.52,105.67,105.28,105.59,140078
2018/11/15,09:51:00,105.59,105.59,105.27,105.36,118840
2018/11/15,09:52:00,105.37,105.38,105.10,105.14,105929
2018/11/15,09:53:00,105.13,105.15,104.95,105.01,94057
2018/11/15,09:54:00,104.99,105.17,104.97,105.15,66113
2018/11/15,09:55:00,105.16,105.38,105.15,105.33,95892
2018/11/15,09:56:00,105.33,105.38,105.20,105.26,31932
2018/11/15,09:57:00,105.26,105.45,105.23,105.37,94845
2018/11/15,09:58:00,105.36,105.44,105.30,105.31,49994
2018/11/15,09:59:00,105.30,105.41,105.24,105.28,86817
2018/11/15,10:00:00,105.27,105.31,105.00,105.03,132464
2018/11/15,10:01:00,105.01,105.10,104.88,105.02,136316
2018/11/15,10:02:00,105.02,105.22,105.00,105.18,58698
2018/11/15,10:03:00,105.20,105.30,105.03,105.05,84924
2018/11/15,10:04:00,105.05,105.20,105.02,105.17,97468
2018/11/15,10:05:00,105.16,105.18,105.02,105.02,76009
2018/11/15,10:06:00,105.02,105.18,104.90,105.06,156807
2018/11/15,10:07:00,105.07,105.18,104.94,105.05,144759
2018/11/15,10:08:00,105.08,105.18,105.05,105.11,50103
2018/11/15,10:09:00,105.11,105.15,104.87,104.92,108383
2018/11/15,10:10:00,104.91,105.01,104.87,104.92,78032
2018/11/15,10:11:00,104.91,105.08,104.85,104.89,109542
2018/11/15,10:12:00,104.90,104.99,104.84,104.96,70712
2018/11/15,10:13:00,104.96,105.06,104.91,104.98,66987
2018/11/15,10:14:00,104.98,105.20,104.92,105.08,102114
2018/11/15,10:15:00,105.08,105.08,104.91,104.99,56571
2018/11/15,10:16:00,104.99,105.16,104.97,105.03,55416
2018/11/15,10:17:00,105.03,105.09,105.02,105.05,39036
2018/11/15,10:18:00,105.05,105.07,104.92,104.97,68941
2018/11/15,10:19:00,104.97,104.98,104.88,104.93,50838
2018/11/15,10:20:00,104.94,105.20,104.94,105.13,60212
2018/11/15,10:21:00,105.13,105.13,105.04,105.11,51201
2018/11/15,10:22:00,105.11,105.33,105.11,105.26,89658
2018/11/15,10:23:00,105.26,105.27,105.14,105.14,43880
2018/11/15,10:24:00,105.14,105.20,105.02,105.03,64365
2018/11/15,10:25:00,105.04,105.06,104.78,104.78,79580
2018/11/15,10:26:00,104.78,104.87,104.75,104.86,71227
2018/11/15,10:27:00,104.86,104.97,104.77,104.80,56277
2018/11/15,10:28:00,104.80,104.88,104.78,104.80,45816
2018/11/15,10:29:00,104.80,104.82,104.72,104.72,59564
2018/11/15,10:30:00,104.72,104.73,104.55,104.56,61790
2018/11/15,10:31:00,104.57,104.59,104.47,104.50,92763
2018/11/15,10:32:00,104.50,104.50,104.32,104.35,125702
2018/11/15,10:33:00,104.35,104.38,104.23,104.27,95276
2018/11/15,10:34:00,104.26,104.43,104.24,104.28,119399
2018/11/15,10:35:00,104.28,104.30,103.95,104.00,193383
2018/11/15,10:36:00,104.01,104.22,104.00,104.09,91556
2018/11/15,10:37:00,104.08,104.08,103.91,104.02,150729
2018/11/15,10:38:00,104.02,104.32,103.99,104.26,187782
2018/11/15,10:39:00,104.26,104.37,104.21,104.30,130407
2018/11/15,10:40:00,104.30,104.39,104.24,104.27,104751
2018/11/15,10:41:00,104.27,104.47,104.27,104.44,108651
2018/11/15,10:42:00,104.45,104.45,104.37,104.39,61407
2018/11/15,10:43:00,104.38,104.42,104.29,104.39,153318
2018/11/15,10:44:00,104.40,104.66,104.34,104.54,119308
2018/11/15,10:45:00,104.54,104.59,104.47,104.49,62729
2018/11/15,10:46:00,104.49,104.56,104.47,104.50,44735
2018/11/15,10:47:00,104.50,104.72,104.49,104.70,62221
2018/11/15,10:48:00,104.70,104.77,104.68,104.72,73635
2018/11/15,10:49:00,104.72,104.73,104.62,104.63,42457
2018/11/15,10:50:00,104.63,104.75,104.59,104.69,43686
2018/11/15,10:51:00,104.70,104.95,104.65,104.88,113762
2018/11/15,10:52:00,104.88,104.97,104.84,104.95,55610
2018/11/15,10:53:00,104.95,104.96,104.89,104.89,42290
2018/11/15,10:54:00,104.89,104.95,104.86,104.90,50674
2018/11/15,10:55:00,104.90,105.09,104.90,105.07,68645
2018/11/15,10:56:00,105.07,105.24,105.05,105.12,62276
2018/11/15,10:57:00,105.12,105.14,105.09,105.12,38723
2018/11/15,10:58:00,105.12,105.15,105.07,105.14,47870
2018/11/15,10:59:00,105.13,105.18,105.05,105.17,41025
2018/11/15,11:00:00,105.17,105.17,105.07,105.07,97586
2018/11/15,11:01:00,105.08,105.13,105.00,105.03,79768
2018/11/15,11:02:00,105.03,105.03,104.89,104.98,64855
2018/11/15,11:03:00,104.98,105.02,104.86,105.00,36286
2018/11/15,11:04:00,105.00,105.07,104.97,105.07,36909
2018/11/15,11:05:00,105.07,105.59,105.06,105.43,116776
2018/11/15,11:06:00,105.44,105.56,105.37,105.48,80311
2018/11/15,11:07:00,105.48,105.48,105.30,105.30,48286
2018/11/15,11:08:00,105.30,105.47,105.29,105.47,30213
2018/11/15,11:09:00,105.47,105.51,105.37,105.44,51410
2018/11/15,11:10:00,105.44,105.44,105.32,105.36,31050
2018/11/15,11:11:00,105.37,105.43,105.27,105.28,33861
2018/11/15,11:12:00,105.29,105.41,105.29,105.41,35771
2018/11/15,11:13:00,105.41,105.50,105.35,105.41,49887
2018/11/15,11:14:00,105.41,105.51,105.36,105.42,39267
2018/11/15,11:15:00,105.42,105.46,105.33,105.36,27899
2018/11/15,11:16:00,105.37,105.43,105.31,105.37,63609
2018/11/15,11:17:00,105.38,105.51,105.37,105.45,52470
2018/11/15,11:18:00,105.45,105.54,105.44,105.45,53334
2018/11/15,11:19:00,105.46,105.46,105.28,105.28,67045
2018/11/15,11:20:00,105.28,105.35,105.28,105.34,61375
2018/11/15,11:21:00,105.34,105.54,105.34,105.41,87090
2018/11/15,11:22:00,105.41,105.44,105.37,105.38,29599
2018/11/15,11:23:00,105.38,105.53,105.38,105.51,73399
2018/11/15,11:24:00,105.51,105.73,105.51,105.65,106088
2018/11/15,11:25:00,105.66,105.75,105.55,105.55,97558
2018/11/15,11:26:00,105.57,105.68,105.48,105.56,90733
2018/11/15,11:27:00,105.56,105.60,105.43,105.47,63965
2018/11/15,11:28:00,105.47,105.53,105.43,105.48,70480
2018/11/15,11:29:00,105.48,105.56,105.40,105.52,56823
2018/11/15,11:30:00,105.52,105.57,105.48,105.52,55076
2018/11/15,11:31:00,105.52,105.60,105.43,105.51,109238
2018/11/15,11:32:00,105.50,105.53,105.47,105.50,27555
2018/11/15,11:33:00,105.50,105.52,105.42,105.48,72986
2018/11/15,11:34:00,105.48,105.74,105.48,105.66,110759
2018/11/15,11:35:00,105.67,105.74,105.67,105.73,44080
2018/11/15,11:36:00,105.73,105.75,105.66,105.66,51961
2018/11/15,11:37:00,105.66,105.68,105.60,105.66,62833
2018/11/15,11:38:00,105.65,105.79,105.64,105.64,77895
2018/11/15,11:39:00,105.64,105.69,105.58,105.58,57736
2018/11/15,11:40:00,105.58,105.61,105.51,105.53,58951
2018/11/15,11:41:00,105.53,105.53,105.44,105.48,41201
2018/11/15,11:42:00,105.48,105.52,105.46,105.49,31771
2018/11/15,11:43:00,105.49,105.64,105.49,105.60,56634
2018/11/15,11:44:00,105.60,105.62,105.50,105.53,103123
2018/11/15,11:45:00,105.53,105.55,105.14,105.33,163425
2018/11/15,11:46:00,105.33,105.42,105.32,105.38,53449
2018/11/15,11:47:00,105.39,105.47,105.37,105.45,38908
2018/11/15,11:48:00,105.44,105.48,105.35,105.43,37517
2018/11/15,11:49:00,105.42,105.46,105.32,105.37,37655
2018/11/15,11:50:00,105.39,105.41,105.30,105.34,34196
2018/11/15,11:51:00,105.36,105.42,105.34,105.38,32677
2018/11/15,11:52:00,105.38,105.45,105.33,105.44,39791
2018/11/15,11:53:00,105.44,105.50,105.28,105.37,64303
2018/11/15,11:54:00,105.37,105.45,105.37,105.42,28874
2018/11/15,11:55:00,105.43,105.55,105.43,105.48,46415
2018/11/15,11:56:00,105.48,105.49,105.34,105.38,44087
2018/11/15,11:57:00,105.38,105.42,105.28,105.29,34779
2018/11/15,11:58:00,105.30,105.35,105.26,105.32,25329
2018/11/15,11:59:00,105.31,105.39,105.29,105.32,27719
2018/11/15,12:00:00,105.32,105.43,105.25,105.30,109629
2018/11/15,12:01:00,105.29,105.49,105.27,105.29,110274
2018/11/15,12:02:00,105.29,105.30,105.17,105.20,57522
2018/11/15,12:03:00,105.19,105.28,105.17,105.27,47182
2018/11/15,12:04:00,105.27,105.36,105.27,105.36,32794
2018/11/15,12:05:00,105.37,105.55,105.37,105.51,79228
2018/11/15,12:06:00,105.52,105.70,105.48,105.64,112879
2018/11/15,12:07:00,105.64,105.70,105.49,105.52,125831
2018/11/15,12:08:00,105.51,105.65,105.49,105.52,44445
2018/11/15,12:09:00,105.52,105.56,105.33,105.35,49207
2018/11/15,12:10:00,105.34,105.37,105.26,105.27,50605
2018/11/15,12:11:00,105.27,105.37,105.24,105.26,38498
2018/11/15,12:12:00,105.26,105.39,105.24,105.39,25052
2018/11/15,12:13:00,105.38,105.43,105.31,105.32,37815
2018/11/15,12:14:00,105.32,105.40,105.31,105.39,31212
2018/11/15,12:15:00,105.40,105.52,105.28,105.30,69840
2018/11/15,12:16:00,105.31,105.31,105.13,105.19,62514
2018/11/15,12:17:00,105.20,105.30,105.20,105.29,42522
2018/11/15,12:18:00,105.31,105.38,105.30,105.36,23480
2018/11/15,12:19:00,105.37,105.46,105.33,105.45,55959
2018/11/15,12:20:00,105.44,105.49,105.40,105.42,20759
2018/11/15,12:21:00,105.43,105.44,105.39,105.40,35050
2018/11/15,12:22:00,105.41,105.52,105.40,105.47,74043
2018/11/15,12:23:00,105.47,105.55,105.41,105.46,70902
2018/11/15,12:24:00,105.47,105.49,105.41,105.44,52265
2018/11/15,12:25:00,105.44,105.52,105.42,105.47,39589
2018/11/15,12:26:00,105.47,105.47,105.22,105.27,67004
2018/11/15,12:27:00,105.27,105.38,105.26,105.32,28217
2018/11/15,12:28:00,105.34,105.46,105.29,105.45,32527
2018/11/15,12:29:00,105.45,105.54,105.41,105.49,29285
2018/11/15,12:30:00,105.49,105.65,105.48,105.60,45126
2018/11/15,12:31:00,105.60,105.63,105.53,105.54,31096
2018/11/15,12:32:00,105.55,105.56,105.47,105.50,35378
2018/11/15,12:33:00,105.50,105.53,105.45,105.49,31658
2018/11/15,12:34:00,105.50,105.60,105.49,105.52,40647
2018/11/15,12:35:00,105.53,105.61,105.53,105.60,37393
2018/11/15,12:36:00,105.60,105.67,105.59,105.61,55058
2018/11/15,12:37:00,105.62,105.62,105.52,105.56,34188
2018/11/15,12:38:00,105.56,105.58,105.47,105.51,61835
2018/11/15,12:39:00,105.51,105.66,105.48,105.65,62349
2018/11/15,12:40:00,105.67,105.88,105.64,105.86,69588
2018/11/15,12:41:00,105.86,105.86,105.79,105.82,41344
2018/11/15,12:42:00,105.81,105.82,105.71,105.77,39545
2018/11/15,12:43:00,105.77,105.86,105.76,105.76,38227
2018/11/15,12:44:00,105.77,105.79,105.68,105.70,38173
2018/11/15,12:45:00,105.71,105.80,105.57,105.58,53250
2018/11/15,12:46:00,105.58,105.65,105.57,105.57,40578
2018/11/15,12:47:00,105.58,105.60,105.42,105.44,55085
2018/11/15,12:48:00,105.45,105.48,105.39,105.44,43221
2018/11/15,12:49:00,105.44,105.51,105.44,105.47,40967
2018/11/15,12:50:00,105.47,105.61,105.47,105.61,26784
2018/11/15,12:51:00,105.61,105.63,105.57,105.60,29403
2018/11/15,12:52:00,105.62,105.64,105.56,105.56,35188
2018/11/15,12:53:00,105.56,105.59,105.49,105.51,22194
2018/11/15,12:54:00,105.52,105.53,105.38,105.42,42730
2018/11/15,12:55:00,105.42,105.44,105.31,105.34,31656
2018/11/15,12:56:00,105.34,105.37,105.29,105.33,47322
2018/11/15,12:57:00,105.32,105.35,105.24,105.35,66957
2018/11/15,12:58:00,105.35,105.36,105.26,105.26,44220
2018/11/15,12:59:00,105.26,105.30,105.23,105.30,57417
2018/11/15,13:00:00,105.30,105.43,105.29,105.40,44151
2018/11/15,13:01:00,105.39,105.55,105.39,105.54,37696
2018/11/15,13:02:00,105.53,105.55,105.45,105.51,68296
2018/11/15,13:03:00,105.50,105.53,105.33,105.33,34266
2018/11/15,13:04:00,105.33,105.37,105.27,105.35,36921
2018/11/15,13:05:00,105.35,105.39,105.30,105.33,54782
2018/11/15,13:06:00,105.33,105.47,105.33,105.45,114571
2018/11/15,13:07:00,105.45,105.45,105.37,105.44,28994
2018/11/15,13:08:00,105.43,105.47,105.30,105.31,41702
2018/11/15,13:09:00,105.31,105.36,105.25,105.29,40179
2018/11/15,13:10:00,105.28,105.34,105.25,105.25,49244
2018/11/15,13:11:00,105.25,105.42,105.25,105.41,34650
2018/11/15,13:12:00,105.41,105.43,105.36,105.40,25310
2018/11/15,13:13:00,105.39,105.46,105.37,105.46,32797
2018/11/15,13:14:00,105.45,105.55,105.41,105.53,42586
2018/11/15,13:15:00,105.54,105.62,105.51,105.54,57238
2018/11/15,13:16:00,105.54,105.57,105.46,105.46,18759
2018/11/15,13:17:00,105.47,105.57,105.44,105.54,45884
2018/11/15,13:18:00,105.54,105.78,105.53,105.73,117714
2018/11/15,13:19:00,105.74,106.07,105.74,105.91,161419
2018/11/15,13:20:00,105.91,105.97,105.84,105.86,79477
2018/11/15,13:21:00,105.85,106.26,105.85,106.17,146741
2018/11/15,13:22:00,106.17,106.18,105.98,106.00,57321
2018/11/15,13:23:00,106.00,106.18,105.92,106.16,88806
2018/11/15,13:24:00,106.16,106.41,106.14,106.37,120133
2018/11/15,13:25:00,106.39,106.63,106.31,106.40,125345
2018/11/15,13:26:00,106.42,106.54,106.28,106.28,109310
2018/11/15,13:27:00,106.30,106.44,106.24,106.25,64407
2018/11/15,13:28:00,106.25,106.35,106.24,106.31,57037
2018/11/15,13:29:00,106.31,106.46,106.26,106.39,73554
2018/11/15,13:30:00,106.40,106.47,106.33,106.38,61797
2018/11/15,13:31:00,106.39,106.70,106.39,106.64,132275
2018/11/15,13:32:00,106.63,106.72,106.59,106.64,66149
2018/11/15,13:33:00,106.64,106.66,106.49,106.54,81951
2018/11/15,13:34:00,106.54,106.58,106.47,106.55,65260
2018/11/15,13:35:00,106.55,106.80,106.55,106.71,70716
2018/11/15,13:36:00,106.70,106.76,106.66,106.69,50162
2018/11/15,13:37:00,106.69,106.79,106.63,106.63,53891
2018/11/15,13:38:00,106.63,106.68,106.58,106.66,47045
2018/11/15,13:39:00,106.66,106.83,106.66,106.81,106311
2018/11/15,13:40:00,106.80,106.81,106.66,106.69,75340
2018/11/15,13:41:00,106.69,106.77,106.67,106.70,60094
2018/11/15,13:42:00,106.70,106.84,106.67,106.81,116389
2018/11/15,13:43:00,106.80,106.83,106.69,106.73,110306
2018/11/15,13:44:00,106.73,106.86,106.73,106.83,54934
2018/11/15,13:45:00,106.83,106.97,106.83,106.88,77383
2018/11/15,13:46:00,106.87,106.95,106.86,106.95,44045
2018/11/15,13:47:00,106.95,107.10,106.94,107.06,95312
2018/11/15,13:48:00,107.08,107.08,106.78,106.81,105313
2018/11/15,13:49:00,106.82,106.82,106.72,106.76,58237
2018/11/15,13:50:00,106.77,106.85,106.68,106.69,96338
2018/11/15,13:51:00,106.69,106.75,106.65,106.69,41272
2018/11/15,13:52:00,106.69,106.90,106.64,106.74,111720
2018/11/15,13:53:00,106.73,106.82,106.69,106.81,53334
2018/11/15,13:54:00,106.80,106.95,106.78,106.87,72455
2018/11/15,13:55:00,106.87,107.04,106.86,106.91,75716
2018/11/15,13:56:00,106.91,107.16,106.90,107.12,83367
2018/11/15,13:57:00,107.12,107.21,107.10,107.16,81726
2018/11/15,13:58:00,107.16,107.16,106.97,107.05,61093
2018/11/15,13:59:00,107.06,107.20,107.04,107.13,58917
2018/11/15,14:00:00,107.12,107.21,107.04,107.06,49464
2018/11/15,14:01:00,107.06,107.19,106.99,107.01,87794
2018/11/15,14:02:00,107.00,107.18,107.00,107.05,68111
2018/11/15,14:03:00,107.05,107.10,106.94,107.01,71789
2018/11/15,14:04:00,107.03,107.06,106.94,106.96,30999
2018/11/15,14:05:00,106.95,106.98,106.88,106.94,58153
2018/11/15,14:06:00,106.94,107.02,106.91,107.02,28797
2018/11/15,14:07:00,107.02,107.09,106.98,107.08,44362
2018/11/15,14:08:00,107.08,107.16,107.04,107.13,48656
2018/11/15,14:09:00,107.15,107.25,107.13,107.25,81212
2018/11/15,14:10:00,107.25,107.26,107.11,107.17,63902
2018/11/15,14:11:00,107.17,107.18,107.10,107.14,63164
2018/11/15,14:12:00,107.14,107.18,107.08,107.08,45457
2018/11/15,14:13:00,107.09,107.17,107.07,107.08,48881
2018/11/15,14:14:00,107.07,107.25,107.06,107.24,87815
2018/11/15,14:15:00,107.23,107.25,107.11,107.18,44623
2018/11/15,14:16:00,107.18,107.19,107.09,107.10,66181
2018/11/15,14:17:00,107.10,107.10,106.92,106.95,70528
2018/11/15,14:18:00,106.96,107.01,106.90,106.97,97113
2018/11/15,14:19:00,106.98,107.06,106.97,107.00,54204
2018/11/15,14:20:00,106.99,107.07,106.97,107.04,74194
2018/11/15,14:21:00,107.03,107.09,106.99,107.04,42366
2018/11/15,14:22:00,107.04,107.18,107.02,107.11,39125
2018/11/15,14:23:00,107.11,107.14,107.07,107.09,33298
2018/11/15,14:24:00,107.10,107.14,107.06,107.07,30388
2018/11/15,14:25:00,107.07,107.08,106.92,106.98,44778
2018/11/15,14:26:00,106.97,107.03,106.88,106.91,68251
2018/11/15,14:27:00,106.91,107.08,106.89,107.06,45230
2018/11/15,14:28:00,107.06,107.23,107.06,107.22,61312
2018/11/15,14:29:00,107.22,107.32,107.20,107.26,73538
2018/11/15,14:30:00,107.28,107.50,107.28,107.44,110864
2018/11/15,14:31:00,107.44,107.50,107.43,107.47,63702
2018/11/15,14:32:00,107.47,107.64,107.46,107.64,100058
2018/11/15,14:33:00,107.64,107.77,107.64,107.76,189598
2018/11/15,14:34:00,107.75,107.76,107.57,107.57,114854
2018/11/15,14:35:00,107.57,107.76,107.57,107.72,82064
2018/11/15,14:36:00,107.73,107.79,107.64,107.67,103312
2018/11/15,14:37:00,107.66,107.74,107.66,107.67,68473
2018/11/15,14:38:00,107.67,107.71,107.61,107.63,54869
2018/11/15,14:39:00,107.62,107.70,107.53,107.53,71975
2018/11/15,14:40:00,107.54,107.64,107.54,107.59,60472
2018/11/15,14:41:00,107.60,107.69,107.59,107.60,64743
2018/11/15,14:42:00,107.59,107.64,107.57,107.59,43115
2018/11/15,14:43:00,107.59,107.68,107.58,107.59,33673
2018/11/15,14:44:00,107.60,107.69,107.57,107.64,70753
2018/11/15,14:45:00,107.64,107.72,107.60,107.62,43142
2018/11/15,14:46:00,107.62,107.75,107.60,107.70,55073
2018/11/15,14:47:00,107.70,107.80,107.68,107.73,70572
2018/11/15,14:48:00,107.74,107.79,107.70,107.71,65636
2018/11/15,14:49:00,107.71,107.76,107.65,107.70,76935
2018/11/15,14:50:00,107.70,107.76,107.61,107.62,95516
2018/11/15,14:51:00,107.62,107.66,107.40,107.41,78541
2018/11/15,14:52:00,107.41,107.50,107.34,107.37,87827
2018/11/15,14:53:00,107.37,107.41,107.29,107.34,135077
2018/11/15,14:54:00,107.34,107.37,107.26,107.32,61536
2018/11/15,14:55:00,107.32,107.40,107.31,107.38,52570
2018/11/15,14:56:00,107.39,107.40,107.30,107.30,58822
2018/11/15,14:57:00,107.29,107.46,107.24,107.44,76335
2018/11/15,14:58:00,107.45,107.54,107.37,107.40,53343
2018/11/15,14:59:00,107.40,107.46,107.31,107.34,42251
2018/11/15,15:00:00,107.34,107.42,107.34,107.40,42328
2018/11/15,15:01:00,107.40,107.44,107.30,107.37,60803
2018/11/15,15:02:00,107.37,107.37,106.79,106.82,335065
2018/11/15,15:03:00,106.82,106.84,106.48,106.70,178926
2018/11/15,15:04:00,106.70,106.84,106.57,106.81,127741
2018/11/15,15:05:00,106.79,106.89,106.72,106.77,84155
2018/11/15,15:06:00,106.77,107.02,106.77,106.99,102883
2018/11/15,15:07:00,106.96,107.13,106.90,107.13,57190
2018/11/15,15:08:00,107.13,107.33,107.09,107.20,120944
2018/11/15,15:09:00,107.20,107.20,107.01,107.05,72199
2018/11/15,15:10:00,107.10,107.25,107.07,107.16,69673
2018/11/15,15:11:00,107.17,107.25,107.12,107.13,49251
2018/11/15,15:12:00,107.14,107.38,107.14,107.32,85612
2018/11/15,15:13:00,107.32,107.43,107.02,107.18,191697
2018/11/15,15:14:00,107.18,107.30,107.11,107.24,82022
2018/11/15,15:15:00,107.24,107.47,107.20,107.39,74765
2018/11/15,15:16:00,107.39,107.46,107.29,107.32,68042
2018/11/15,15:17:00,107.32,107.35,107.25,107.29,35457
2018/11/15,15:18:00,107.29,107.42,107.18,107.26,88915
2018/11/15,15:19:00,107.26,107.28,106.99,107.03,64198
2018/11/15,15:20:00,107.04,107.13,106.92,106.96,80082
2018/11/15,15:21:00,106.94,107.05,106.81,106.83,92756
2018/11/15,15:22:00,106.84,107.00,106.84,106.94,62136
2018/11/15,15:23:00,106.93,106.98,106.71,106.85,110091
2018/11/15,15:24:00,106.85,106.91,106.79,106.80,78165
2018/11/15,15:25:00,106.80,106.90,106.68,106.85,95736
2018/11/15,15:26:00,106.85,106.98,106.83,106.95,48679
2018/11/15,15:27:00,106.95,107.07,106.93,107.04,57853
2018/11/15,15:28:00,107.03,107.14,107.02,107.11,58336
2018/11/15,15:29:00,107.11,107.11,106.92,106.98,49613
2018/11/15,15:30:00,106.99,106.99,106.77,106.78,111777
2018/11/15,15:31:00,106.78,106.93,106.78,106.86,77412
2018/11/15,15:32:00,106.86,107.00,106.86,106.96,63554
2018/11/15,15:33:00,106.97,107.20,106.96,107.18,86750
2018/11/15,15:34:00,107.18,107.24,107.13,107.13,48322
2018/11/15,15:35:00,107.13,107.16,106.99,107.02,52166
2018/11/15,15:36:00,107.01,107.18,107.00,107.14,78643
2018/11/15,15:37:00,107.13,107.21,107.07,107.10,122454
2018/11/15,15:38:00,107.11,107.22,107.07,107.16,71638
2018/11/15,15:39:00,107.16,107.32,107.14,107.28,70179
2018/11/15,15:40:00,107.28,107.32,107.27,107.29,53972
2018/11/15,15:41:00,107.29,107.42,107.27,107.35,102718
2018/11/15,15:42:00,107.35,107.37,107.28,107.29,104147
2018/11/15,15:43:00,107.29,107.29,107.11,107.16,94973
2018/11/15,15:44:00,107.16,107.16,107.03,107.12,104499
2018/11/15,15:45:00,107.12,107.33,107.12,107.26,92932
2018/11/15,15:46:00,107.26,107.33,107.22,107.24,72730
2018/11/15,15:47:00,107.24,107.28,107.13,107.18,141619
2018/11/15,15:48:00,107.19,107.23,107.12,107.23,83330
2018/11/15,15:49:00,107.24,107.29,107.11,107.27,131575
2018/11/15,15:50:00,107.27,107.32,107.20,107.21,96615
2018/11/15,15:51:00,107.20,107.36,107.20,107.35,113792
2018/11/15,15:52:00,107.36,107.47,107.31,107.46,117394
2018/11/15,15:53:00,107.46,107.52,107.40,107.44,125871
2018/11/15,15:54:00,107.44,107.53,107.42,107.50,131764
2018/11/15,15:55:00,107.49,107.73,107.46,107.67,207896
2018/11/15,15:56:00,107.67,107.67,107.22,107.29,357402
2018/11/15,15:57:00,107.28,107.32,107.15,107.30,249833
2018/11/15,15:58:00,107.30,107.30,107.13,107.19,199807
2018/11/15,15:59:00,107.19,107.20,107.07,107.08,240956
2018/11/15,16:00:00,107.08,107.51,107.06,107.28,1017690
2018/11/16,09:31:00,107.08,107.38,106.80,107.11,2203635
2018/11/16,09:32:00,107.11,107.43,107.08,107.30,163840
2018/11/16,09:33:00,107.30,107.43,107.27,107.34,100368
2018/11/16,09:34:00,107.34,107.47,107.22,107.29,147120
2018/11/16,09:35:00,107.29,107.34,107.16,107.16,186530
2018/11/16,09:36:00,107.16,107.20,106.99,107.05,184378
2018/11/16,09:37:00,107.06,107.20,107.02,107.05,143728
2018/11/16,09:38:00,107.05,107.22,107.03,107.20,101634
2018/11/16,09:39:00,107.19,107.32,107.12,107.21,71442
2018/11/16,09:40:00,107.21,107.32,107.08,107.09,103464
2018/11/16,09:41:00,107.09,107.32,107.05,107.24,118959
2018/11/16,09:42:00,107.23,107.42,107.21,107.35,90862
2018/11/16,09:43:00,107.36,107.46,107.25,107.29,197217
2018/11/16,09:44:00,107.29,107.33,107.20,107.26,66528
2018/11/16,09:45:00,107.26,107.28,107.11,107.12,83136
2018/11/16,09:46:00,107.12,107.44,107.10,107.33,103405
2018/11/16,09:47:00,107.33,107.62,107.33,107.57,156837
2018/11/16,09:48:00,107.57,107.63,107.50,107.55,72244
2018/11/16,09:49:00,107.56,107.65,107.53,107.63,72481
2018/11/16,09:50:00,107.62,107.73,107.56,107.70,84647
2018/11/16,09:51:00,107.71,107.77,107.68,107.76,81987
2018/11/16,09:52:00,107.76,107.93,107.76,107.85,99962
2018/11/16,09:53:00,107.85,107.93,107.74,107.75,82953
2018/11/16,09:54:00,107.75,107.87,107.75,107.84,54104
2018/11/16,09:55:00,107.84,107.95,107.82,107.85,79887
2018/11/16,09:56:00,107.84,107.85,107.67,107.67,78067
2018/11/16,09:57:00,107.67,107.74,107.66,107.71,63926
2018/11/16,09:58:00,107.72,107.78,107.70,107.77,36348
2018/11/16,09:59:00,107.78,107.81,107.75,107.79,40975
2018/11/16,10:00:00,107.80,107.84,107.68,107.79,85897
2018/11/16,10:01:00,107.79,107.79,107.68,107.69,83952
2018/11/16,10:02:00,107.69,107.77,107.67,107.75,53605
2018/11/16,10:03:00,107.75,107.92,107.74,107.88,52048
2018/11/16,10:04:00,107.89,107.90,107.78,107.81,51073
2018/11/16,10:05:00,107.81,107.86,107.78,107.80,50976
2018/11/16,10:06:00,107.80,107.80,107.70,107.72,44597
2018/11/16,10:07:00,107.72,107.75,107.65,107.66,49825
2018/11/16,10:08:00,107.67,107.77,107.67,107.69,55378
2018/11/16,10:09:00,107.71,107.73,107.56,107.63,98860
2018/11/16,10:10:00,107.64,107.72,107.58,107.61,57046
2018/11/16,10:11:00,107.59,107.72,107.59,107.68,40955
2018/11/16,10:12:00,107.68,107.80,107.68,107.73,45164
2018/11/16,10:13:00,107.72,107.80,107.67,107.75,48636
2018/11/16,10:14:00,107.75,107.92,107.74,107.90,73639
2018/11/16,10:15:00,107.90,107.99,107.83,107.98,63465
2018/11/16,10:16:00,107.98,108.07,107.96,108.01,98210
2018/11/16,10:17:00,108.01,108.09,108.00,108.05,57178
2018/11/16,10:18:00,108.05,108.12,108.05,108.12,65063
2018/11/16,10:19:00,108.12,108.14,108.03,108.03,231682
2018/11/16,10:20:00,108.04,108.06,107.92,107.96,75074
2018/11/16,10:21:00,107.97,107.99,107.82,107.85,97799
2018/11/16,10:22:00,107.85,107.99,107.85,107.98,53151
2018/11/16,10:23:00,107.98,108.11,107.96,108.06,54632
2018/11/16,10:24:00,108.07,108.15,108.04,108.09,65257
2018/11/16,10:25:00,108.09,108.11,107.99,108.09,43489
2018/11/16,10:26:00,108.09,108.18,108.08,108.16,72401
2018/11/16,10:27:00,108.15,108.23,108.03,108.03,94645
2018/11/16,10:28:00,108.05,108.12,107.98,108.11,55428
2018/11/16,10:29:00,108.11,108.18,108.05,108.13,58354
2018/11/16,10:30:00,108.13,108.16,108.01,108.13,82240
2018/11/16,10:31:00,108.15,108.21,108.09,108.17,82971
2018/11/16,10:32:00,108.17,108.29,108.15,108.22,76938
2018/11/16,10:33:00,108.23,108.48,108.18,108.46,130588
2018/11/16,10:34:00,108.46,108.52,108.34,108.51,114831
2018/11/16,10:35:00,108.51,108.54,108.45,108.47,85356
2018/11/16,10:36:00,108.47,108.50,108.38,108.45,55159
2018/11/16,10:37:00,108.45,108.59,108.43,108.53,56897
2018/11/16,10:38:00,108.53,108.61,108.52,108.54,74629
2018/11/16,10:39:00,108.54,108.59,108.46,108.51,38945
2018/11/16,10:40:00,108.49,108.51,108.42,108.47,59959
2018/11/16,10:41:00,108.46,108.56,108.44,108.45,65297
2018/11/16,10:42:00,108.45,108.52,108.41,108.48,60018
2018/11/16,10:43:00,108.48,108.55,108.48,108.53,38966
2018/11/16,10:44:00,108.53,108.57,108.36,108.40,69445
2018/11/16,10:45:00,108.40,108.46,108.35,108.45,47714
2018/11/16,10:46:00,108.45,108.51,108.33,108.34,59589
2018/11/16,10:47:00,108.34,108.41,108.25,108.29,49780
2018/11/16,10:48:00,108.28,108.44,108.27,108.42,76683
2018/11/16,10:49:00,108.43,108.53,108.42,108.51,73675
2018/11/16,10:50:00,108.52,108.53,108.40,108.44,52328
2018/11/16,10:51:00,108.45,108.47,108.32,108.34,90390
2018/11/16,10:52:00,108.33,108.37,108.27,108.33,48964
2018/11/16,10:53:00,108.33,108.40,108.31,108.35,56418
2018/11/16,10:54:00,108.35,108.39,108.34,108.35,65620
2018/11/16,10:55:00,108.35,108.36,108.31,108.32,76666
2018/11/16,10:56:00,108.32,108.34,108.30,108.31,114554
2018/11/16,10:57:00,108.31,108.35,108.17,108.22,93728
2018/11/16,10:58:00,108.21,108.25,108.16,108.22,86211
2018/11/16,10:59:00,108.22,108.23,108.12,108.20,128293
2018/11/16,11:00:00,108.19,108.23,108.13,108.16,49794
2018/11/16,11:01:00,108.17,108.24,108.17,108.23,51377
2018/11/16,11:02:00,108.22,108.22,108.05,108.14,66393
2018/11/16,11:03:00,108.13,108.16,108.06,108.09,55900
2018/11/16,11:04:00,108.09,108.18,108.09,108.15,63986
2018/11/16,11:05:00,108.15,108.16,108.07,108.13,31248
2018/11/16,11:06:00,108.14,108.20,108.11,108.20,59120
2018/11/16,11:07:00,108.20,108.21,108.10,108.18,67978
2018/11/16,11:08:00,108.18,108.18,108.10,108.12,57843
2018/11/16,11:09:00,108.12,108.14,108.05,108.11,59586
2018/11/16,11:10:00,108.11,108.13,107.96,108.00,69996
2018/11/16,11:11:00,108.00,108.14,107.99,108.10,79658
2018/11/16,11:12:00,108.09,108.15,108.04,108.06,45817
2018/11/16,11:13:00,108.06,108.09,107.91,107.94,67650
2018/11/16,11:14:00,107.94,107.95,107.78,107.85,148534
2018/11/16,11:15:00,107.85,108.01,107.84,108.00,45109
2018/11/16,11:16:00,108.01,108.05,107.98,107.99,49996
2018/11/16,11:17:00,107.99,108.07,107.98,108.06,43696
2018/11/16,11:18:00,108.04,108.04,107.96,107.96,58381
2018/11/16,11:19:00,107.96,107.98,107.89,107.90,39827
2018/11/16,11:20:00,107.91,107.91,107.78,107.78,48705
2018/11/16,11:21:00,107.77,107.83,107.73,107.76,52416
2018/11/16,11:22:00,107.76,107.79,107.65,107.69,45907
2018/11/16,11:23:00,107.68,107.77,107.67,107.76,43852
2018/11/16,11:24:00,107.77,107.81,107.74,107.77,31142
2018/11/16,11:25:00,107.77,107.80,107.76,107.78,23908
2018/11/16,11:26:00,107.78,107.80,107.73,107.78,30662
2018/11/16,11:27:00,107.79,107.80,107.76,107.80,28197
2018/11/16,11:28:00,107.81,107.89,107.81,107.84,47081
2018/11/16,11:29:00,107.85,107.91,107.80,107.88,31739
2018/11/16,11:30:00,107.87,107.93,107.81,107.81,40292
2018/11/16,11:31:00,107.82,107.93,107.82,107.85,49410
2018/11/16,11:32:00,107.86,107.91,107.78,107.78,39788
2018/11/16,11:33:00,107.79,107.80,107.60,107.62,108354
2018/11/16,11:34:00,107.63,107.63,107.50,107.57,110502
2018/11/16,11:35:00,107.58,107.67,107.56,107.58,70746
2018/11/16,11:36:00,107.58,107.66,107.58,107.63,42907
2018/11/16,11:37:00,107.63,107.69,107.60,107.65,26911
2018/11/16,11:38:00,107.65,107.71,107.62,107.63,40931
2018/11/16,11:39:00,107.64,107.70,107.62,107.65,32596
2018/11/16,11:40:00,107.65,107.71,107.61,107.69,70756
2018/11/16,11:41:00,107.69,107.73,107.54,107.61,39282
2018/11/16,11:42:00,107.61,107.64,107.45,107.49,86934
2018/11/16,11:43:00,107.50,107.54,107.42,107.43,43903
2018/11/16,11:44:00,107.43,107.52,107.43,107.51,42086
2018/11/16,11:45:00,107.52,107.56,107.41,107.46,49884
2018/11/16,11:46:00,107.46,107.54,107.46,107.51,41688
2018/11/16,11:47:00,107.51,107.53,107.39,107.48,70260
2018/11/16,11:48:00,107.48,107.56,107.44,107.52,34568
2018/11/16,11:49:00,107.52,107.56,107.47,107.50,48766
2018/11/16,11:50:00,107.50,107.52,107.41,107.43,24460
2018/11/16,11:51:00,107.43,107.46,107.29,107.31,56228
2018/11/16,11:52:00,107.31,107.37,107.29,107.29,56291
2018/11/16,11:53:00,107.30,107.35,107.26,107.33,42524
2018/11/16,11:54:00,107.33,107.37,107.27,107.35,37845
2018/11/16,11:55:00,107.35,107.46,107.33,107.40,63163
2018/11/16,11:56:00,107.40,107.43,107.37,107.41,41886
2018/11/16,11:57:00,107.41,107.44,107.37,107.43,39079
2018/11/16,11:58:00,107.43,107.48,107.42,107.48,36699
2018/11/16,11:59:00,107.48,107.64,107.48,107.60,54885
2018/11/16,12:00:00,107.60,107.62,107.49,107.50,55908
2018/11/16,12:01:00,107.50,107.59,107.50,107.54,41116
2018/11/16,12:02:00,107.54,107.58,107.53,107.54,23667
2018/11/16,12:03:00,107.54,107.56,107.39,107.40,49317
2018/11/16,12:04:00,107.40,107.43,107.30,107.34,55544
2018/11/16,12:05:00,107.34,107.47,107.34,107.47,43605
2018/11/16,12:06:00,107.47,107.70,107.47,107.60,151443
2018/11/16,12:07:00,107.60,107.71,107.59,107.70,67651
2018/11/16,12:08:00,107.69,107.75,107.65,107.65,43925
2018/11/16,12:09:00,107.65,107.71,107.65,107.69,29766
2018/11/16,12:10:00,107.69,107.76,107.66,107.74,57051
2018/11/16,12:11:00,107.73,107.89,107.72,107.78,42076
2018/11/16,12:12:00,107.78,107.81,107.74,107.76,34510
2018/11/16,12:13:00,107.76,107.78,107.72,107.75,31763
2018/11/16,12:14:00,107.75,107.76,107.71,107.73,35954
2018/11/16,12:15:00,107.73,107.79,107.69,107.79,32377
2018/11/16,12:16:00,107.79,107.79,107.68,107.74,33636
2018/11/16,12:17:00,107.74,107.80,107.60,107.65,66549
2018/11/16,12:18:00,107.64,107.69,107.60,107.67,38789
2018/11/16,12:19:00,107.68,107.81,107.68,107.79,32941
2018/11/16,12:20:00,107.79,107.87,107.77,107.78,33747
2018/11/16,12:21:00,107.79,107.83,107.78,107.82,28914
2018/11/16,12:22:00,107.81,107.82,107.72,107.76,27954
2018/11/16,12:23:00,107.76,107.82,107.67,107.79,37633
2018/11/16,12:24:00,107.79,107.86,107.78,107.81,33760
2018/11/16,12:25:00,107.81,107.82,107.69,107.74,35479
2018/11/16,12:26:00,107.73,107.76,107.65,107.73,43083
2018/11/16,12:27:00,107.73,107.79,107.69,107.76,29670
2018/11/16,12:28:00,107.76,107.79,107.66,107.71,29243
2018/11/16,12:29:00,107.72,107.72,107.58,107.64,24451
2018/11/16,12:30:00,107.65,107.67,107.56,107.58,31972
2018/11/16,12:31:00,107.58,107.60,107.43,107.48,236089
2018/11/16,12:32:00,107.49,107.50,107.45,107.49,33991
2018/11/16,12:33:00,107.50,107.51,107.44,107.51,90927
2018/11/16,12:34:00,107.51,107.56,107.49,107.55,57104
2018/11/16,12:35:00,107.54,107.93,107.51,107.92,260555
2018/11/16,12:36:00,107.92,108.25,107.89,108.22,228651
2018/11/16,12:37:00,108.22,108.24,108.09,108.20,93390
2018/11/16,12:38:00,108.19,108.43,108.19,108.35,136340
2018/11/16,12:39:00,108.35,108.37,108.25,108.29,50267
2018/11/16,12:40:00,108.29,108.30,108.17,108.22,81311
2018/11/16,12:41:00,108.23,108.37,108.21,108.27,84931
2018/11/16,12:42:00,108.27,108.39,108.25,108.35,41681
2018/11/16,12:43:00,108.34,108.48,108.29,108.47,65517
2018/11/16,12:44:00,108.47,108.55,108.45,108.47,92269
2018/11/16,12:45:00,108.46,108.49,108.33,108.35,44130
2018/11/16,12:46:00,108.35,108.69,108.35,108.64,130647
2018/11/16,12:47:00,108.64,108.66,108.46,108.57,62186
2018/11/16,12:48:00,108.56,108.88,108.55,108.77,164710
2018/11/16,12:49:00,108.77,108.81,108.70,108.73,75186
2018/11/16,12:50:00,108.73,108.75,108.56,108.56,60491
2018/11/16,12:51:00,108.56,108.60,108.42,108.48,69367
2018/11/16,12:52:00,108.48,108.48,108.42,108.46,43105
2018/11/16,12:53:00,108.46,108.50,108.34,108.34,48184
2018/11/16,12:54:00,108.35,108.40,108.31,108.35,43605
2018/11/16,12:55:00,108.34,108.36,108.26,108.27,61764
2018/11/16,12:56:00,108.27,108.28,108.17,108.28,79499
2018/11/16,12:57:00,108.28,108.31,108.24,108.26,26291
2018/11/16,12:58:00,108.26,108.28,108.21,108.28,34942
2018/11/16,12:59:00,108.28,108.33,108.21,108.26,43175
2018/11/16,13:00:00,108.26,108.34,108.22,108.31,41967
2018/11/16,13:01:00,108.31,108.38,108.28,108.29,50059
2018/11/16,13:02:00,108.30,108.30,108.07,108.12,77750
2018/11/16,13:03:00,108.14,108.19,108.01,108.13,73165
2018/11/16,13:04:00,108.14,108.22,108.03,108.14,115461
2018/11/16,13:05:00,108.15,108.16,108.02,108.06,55553
2018/11/16,13:06:00,108.06,108.11,108.01,108.05,42163
2018/11/16,13:07:00,108.06,108.06,107.87,107.92,159197
2018/11/16,13:08:00,107.91,107.97,107.82,107.95,67718
2018/11/16,13:09:00,107.96,108.05,107.91,108.05,41903
2018/11/16,13:10:00,108.04,108.11,107.93,108.11,74486
2018/11/16,13:11:00,108.11,108.19,108.08,108.14,64204
2018/11/16,13:12:00,108.14,108.16,108.05,108.14,68435
2018/11/16,13:13:00,108.14,108.23,108.06,108.11,47255
2018/11/16,13:14:00,108.11,108.18,108.06,108.16,21602
2018/11/16,13:15:00,108.16,108.20,108.11,108.11,20010
2018/11/16,13:16:00,108.11,108.18,108.09,108.10,65874
2018/11/16,13:17:00,108.09,108.13,108.04,108.13,39733
2018/11/16,13:18:00,108.13,108.27,108.13,108.23,38504
2018/11/16,13:19:00,108.23,108.31,108.22,108.28,111359
2018/11/16,13:20:00,108.28,108.31,108.17,108.25,48986
2018/11/16,13:21:00,108.25,108.25,108.15,108.20,33049
2018/11/16,13:22:00,108.20,108.21,108.04,108.06,66799
2018/11/16,13:23:00,108.06,108.13,108.02,108.10,52469
2018/11/16,13:24:00,108.11,108.12,108.04,108.10,46126
2018/11/16,13:25:00,108.11,108.24,108.09,108.15,43760
2018/11/16,13:26:00,108.15,108.23,108.15,108.16,20389
2018/11/16,13:27:00,108.17,108.19,108.05,108.08,27993
2018/11/16,13:28:00,108.08,108.10,107.99,108.09,68578
2018/11/16,13:29:00,108.08,108.13,108.01,108.08,35278
2018/11/16,13:30:00,108.08,108.15,108.06,108.10,25552
2018/11/16,13:31:00,108.10,108.13,108.02,108.06,25000
2018/11/16,13:32:00,108.06,108.14,107.97,107.99,36081
2018/11/16,13:33:00,108.00,108.10,107.99,108.01,37264
2018/11/16,13:34:00,108.02,108.10,108.02,108.07,23176
2018/11/16,13:35:00,108.06,108.07,107.99,108.02,32003
2018/11/16,13:36:00,108.01,108.02,107.87,108.02,44163
2018/11/16,13:37:00,108.02,108.13,108.02,108.05,36411
2018/11/16,13:38:00,108.05,108.10,108.03,108.09,38826
2018/11/16,13:39:00,108.09,108.09,108.00,108.06,36214
2018/11/16,13:40:00,108.07,108.14,108.06,108.12,20990
2018/11/16,13:41:00,108.13,108.19,108.10,108.19,39666
2018/11/16,13:42:00,108.19,108.25,107.94,108.00,161852
2018/11/16,13:43:00,108.00,108.00,107.73,107.82,90279
2018/11/16,13:44:00,107.82,107.99,107.82,107.98,58045
2018/11/16,13:45:00,107.98,108.04,107.93,108.02,36413
2018/11/16,13:46:00,108.02,108.04,107.89,107.92,44707
2018/11/16,13:47:00,107.92,107.95,107.89,107.92,44688
2018/11/16,13:48:00,107.92,107.95,107.84,107.89,48716
2018/11/16,13:49:00,107.89,107.95,107.85,107.91,21977
2018/11/16,13:50:00,107.92,107.94,107.88,107.91,18341
2018/11/16,13:51:00,107.91,107.94,107.83,107.83,80179
2018/11/16,13:52:00,107.84,107.93,107.78,107.78,91132
2018/11/16,13:53:00,107.77,107.86,107.74,107.79,48606
2018/11/16,13:54:00,107.79,107.88,107.78,107.82,27593
2018/11/16,13:55:00,107.83,107.83,107.75,107.80,35451
2018/11/16,13:56:00,107.80,107.97,107.80,107.88,58478
2018/11/16,13:57:00,107.88,107.98,107.87,107.94,52546
2018/11/16,13:58:00,107.94,107.98,107.90,107.90,38488
2018/11/16,13:59:00,107.91,107.95,107.87,107.89,41592
2018/11/16,14:00:00,107.90,107.93,107.88,107.90,34568
2018/11/16,14:01:00,107.90,108.10,107.88,108.02,118975
2018/11/16,14:02:00,108.02,108.09,108.02,108.02,25249
2018/11/16,14:03:00,108.02,108.02,107.95,107.96,21371
2018/11/16,14:04:00,107.96,108.03,107.94,108.00,30484
2018/11/16,14:05:00,108.01,108.06,107.98,108.04,27168
2018/11/16,14:06:00,108.04,108.19,108.03,108.17,76062
2018/11/16,14:07:00,108.15,108.20,108.14,108.19,66174
2018/11/16,14:08:00,108.19,108.21,107.97,108.01,92394
2018/11/16,14:09:00,108.01,108.09,108.01,108.07,45255
2018/11/16,14:10:00,108.05,108.09,108.03,108.05,22035
2018/11/16,14:11:00,108.06,108.17,108.05,108.14,78114
2018/11/16,14:12:00,108.14,108.20,108.12,108.13,30145
2018/11/16,14:13:00,108.15,108.20,108.08,108.13,35044
2018/11/16,14:14:00,108.13,108.16,108.05,108.06,32367
2018/11/16,14:15:00,108.06,108.11,107.99,108.01,44504
2018/11/16,14:16:00,108.01,108.05,107.94,108.01,67685
2018/11/16,14:17:00,108.02,108.07,108.00,108.00,42864
2018/11/16,14:18:00,108.01,108.15,108.01,108.14,61953
2018/11/16,14:19:00,108.14,108.17,108.09,108.16,44336
2018/11/16,14:20:00,108.17,108.23,108.12,108.16,44889
2018/11/16,14:21:00,108.16,108.19,108.05,108.08,43620
2018/11/16,14:22:00,108.09,108.09,108.01,108.01,36660
2018/11/16,14:23:00,108.01,108.02,107.92,107.93,60338
2018/11/16,14:24:00,107.92,107.95,107.83,107.83,74454
2018/11/16,14:25:00,107.82,107.85,107.73,107.73,67732
2018/11/16,14:26:00,107.73,107.75,107.64,107.65,47632
2018/11/16,14:27:00,107.65,107.73,107.64,107.73,57513
2018/11/16,14:28:00,107.74,107.82,107.74,107.81,39402
2018/11/16,14:29:00,107.79,107.97,107.79,107.97,55968
2018/11/16,14:30:00,107.97,108.16,107.96,108.06,85791
2018/11/16,14:31:00,108.07,108.19,108.07,108.18,35153
2018/11/16,14:32:00,108.18,108.27,108.15,108.22,76258
2018/11/16,14:33:00,108.23,108.32,108.21,108.30,63261
2018/11/16,14:34:00,108.30,108.32,108.24,108.25,38295
2018/11/16,14:35:00,108.26,108.37,108.26,108.32,56375
2018/11/16,14:36:00,108.32,108.41,108.26,108.35,55064
2018/11/16,14:37:00,108.36,108.43,108.33,108.35,41201
2018/11/16,14:38:00,108.38,108.48,108.33,108.41,53351
2018/11/16,14:39:00,108.40,108.50,108.40,108.48,27843
2018/11/16,14:40:00,108.47,108.48,108.42,108.44,38605
2018/11/16,14:41:00,108.44,108.47,108.35,108.40,44792
2018/11/16,14:42:00,108.40,108.44,108.37,108.42,49391
2018/11/16,14:43:00,108.42,108.46,108.35,108.36,50347
2018/11/16,14:44:00,108.36,108.47,108.36,108.45,31644
2018/11/16,14:45:00,108.45,108.47,108.42,108.42,36799
2018/11/16,14:46:00,108.42,108.54,108.41,108.50,65903
2018/11/16,14:47:00,108.50,108.54,108.45,108.51,30458
2018/11/16,14:48:00,108.50,108.56,108.45,108.54,72019
2018/11/16,14:49:00,108.54,108.54,108.48,108.49,28352
2018/11/16,14:50:00,108.49,108.59,108.48,108.55,57909
2018/11/16,14:51:00,108.55,108.61,108.53,108.56,42218
2018/11/16,14:52:00,108.56,108.57,108.49,108.56,42872
2018/11/16,14:53:00,108.56,108.56,108.44,108.49,42007
2018/11/16,14:54:00,108.49,108.54,108.47,108.48,40909
2018/11/16,14:55:00,108.48,108.64,108.44,108.64,58006
2018/11/16,14:56:00,108.64,108.64,108.55,108.60,33248
2018/11/16,14:57:00,108.59,108.62,108.55,108.56,32049
2018/11/16,14:58:00,108.56,108.56,108.47,108.49,47420
2018/11/16,14:59:00,108.50,108.55,108.46,108.54,27386
2018/11/16,15:00:00,108.52,108.63,108.52,108.59,36890
2018/11/16,15:01:00,108.59,108.63,108.54,108.56,37143
2018/11/16,15:02:00,108.56,108.59,108.52,108.59,40712
2018/11/16,15:03:00,108.58,108.69,108.54,108.64,111591
2018/11/16,15:04:00,108.63,108.63,108.51,108.54,51525
2018/11/16,15:05:00,108.54,108.56,108.48,108.51,41215
2018/11/16,15:06:00,108.51,108.56,108.50,108.52,31848
2018/11/16,15:07:00,108.52,108.52,108.43,108.49,52055
2018/11/16,15:08:00,108.49,108.55,108.49,108.51,32675
2018/11/16,15:09:00,108.51,108.59,108.51,108.57,26516
2018/11/16,15:10:00,108.57,108.63,108.49,108.53,44949
2018/11/16,15:11:00,108.53,108.55,108.49,108.49,29587
2018/11/16,15:12:00,108.49,108.61,108.45,108.57,68589
2018/11/16,15:13:00,108.58,108.62,108.55,108.57,41727
2018/11/16,15:14:00,108.57,108.65,108.57,108.65,35872
2018/11/16,15:15:00,108.65,108.68,108.58,108.66,48446
2018/11/16,15:16:00,108.66,108.79,108.66,108.73,129777
2018/11/16,15:17:00,108.74,108.76,108.69,108.69,64926
2018/11/16,15:18:00,108.69,108.71,108.62,108.64,36117
2018/11/16,15:19:00,108.64,108.73,108.64,108.73,38975
2018/11/16,15:20:00,108.73,108.77,108.68,108.74,59820
2018/11/16,15:21:00,108.75,108.79,108.71,108.78,36537
2018/11/16,15:22:00,108.78,108.78,108.71,108.74,51975
2018/11/16,15:23:00,108.74,108.74,108.70,108.73,48032
2018/11/16,15:24:00,108.73,108.78,108.72,108.76,33987
2018/11/16,15:25:00,108.76,108.79,108.73,108.77,40466
2018/11/16,15:26:00,108.78,108.82,108.76,108.80,36348
2018/11/16,15:27:00,108.80,108.80,108.70,108.72,51809
2018/11/16,15:28:00,108.71,108.77,108.66,108.74,32259
2018/11/16,15:29:00,108.74,108.87,108.74,108.81,43637
2018/11/16,15:30:00,108.81,108.84,108.67,108.67,61050
2018/11/16,15:31:00,108.67,108.69,108.59,108.59,34035
2018/11/16,15:32:00,108.59,108.61,108.55,108.58,42332
2018/11/16,15:33:00,108.58,108.59,108.51,108.57,40421
2018/11/16,15:34:00,108.57,108.62,108.57,108.59,41408
2018/11/16,15:35:00,108.59,108.60,108.52,108.56,37854
2018/11/16,15:36:00,108.56,108.62,108.56,108.58,37414
2018/11/16,15:37:00,108.58,108.63,108.57,108.59,62700
2018/11/16,15:38:00,108.60,108.67,108.58,108.65,55784
2018/11/16,15:39:00,108.65,108.69,108.62,108.65,52266
2018/11/16,15:40:00,108.66,108.77,108.65,108.70,80613
2018/11/16,15:41:00,108.70,108.77,108.69,108.69,82318
2018/11/16,15:42:00,108.69,108.70,108.64,108.68,61862
2018/11/16,15:43:00,108.68,108.69,108.63,108.64,45768
2018/11/16,15:44:00,108.64,108.64,108.57,108.62,74664
2018/11/16,15:45:00,108.61,108.69,108.61,108.68,53903
2018/11/16,15:46:00,108.68,108.83,108.67,108.69,139778
2018/11/16,15:47:00,108.69,108.70,108.56,108.57,90486
2018/11/16,15:48:00,108.57,108.57,108.47,108.52,86753
2018/11/16,15:49:00,108.52,108.52,108.45,108.48,95473
2018/11/16,15:50:00,108.48,108.50,108.45,108.50,74162
2018/11/16,15:51:00,108.50,108.55,108.42,108.49,106280
2018/11/16,15:52:00,108.48,108.55,108.43,108.44,133319
2018/11/16,15:53:00,108.44,108.45,108.35,108.36,108049
2018/11/16,15:54:00,108.36,108.48,108.35,108.41,79605
2018/11/16,15:55:00,108.40,108.54,108.39,108.53,99381
2018/11/16,15:56:00,108.53,108.53,108.15,108.19,411005
2018/11/16,15:57:00,108.19,108.32,108.19,108.26,146392
2018/11/16,15:58:00,108.26,108.33,108.24,108.33,139385
2018/11/16,15:59:00,108.33,108.49,108.30,108.41,246049
2018/11/16,16:00:00,108.40,108.48,108.22,108.29,671661
2018/11/19,09:31:00,108.27,108.56,108.13,108.37,458647
2018/11/19,09:32:00,108.37,108.38,108.13,108.27,71291
2018/11/19,09:33:00,108.26,108.37,108.22,108.32,71303
2018/11/19,09:34:00,108.30,108.36,108.08,108.20,66580
2018/11/19,09:35:00,108.18,108.20,107.98,108.16,88281
2018/11/19,09:36:00,108.17,108.17,107.79,107.85,99491
2018/11/19,09:37:00,107.84,108.08,107.80,108.01,80092
2018/11/19,09:38:00,108.02,108.05,107.93,108.02,64129
2018/11/19,09:39:00,108.02,108.15,108.00,108.09,52683
2018/11/19,09:40:00,108.09,108.11,108.01,108.05,43560
2018/11/19,09:41:00,108.05,108.05,107.82,107.90,63537
2018/11/19,09:42:00,107.88,108.02,107.88,107.97,97349
2018/11/19,09:43:00,107.97,108.07,107.92,108.00,80761
2018/11/19,09:44:00,108.00,108.01,107.87,107.88,63588
2018/11/19,09:45:00,107.87,107.91,107.73,107.73,55501
2018/11/19,09:46:00,107.73,107.76,107.61,107.71,69623
2018/11/19,09:47:00,107.72,107.79,107.70,107.79,41655
2018/11/19,09:48:00,107.79,108.02,107.78,107.95,90924
2018/11/19,09:49:00,107.96,107.96,107.79,107.82,29563
2018/11/19,09:50:00,107.82,107.83,107.63,107.63,70271
2018/11/19,09:51:00,107.64,107.72,107.51,107.51,75847
2018/11/19,09:52:00,107.50,107.54,107.39,107.45,76369
2018/11/19,09:53:00,107.46,107.54,107.43,107.43,56920
2018/11/19,09:54:00,107.44,107.44,107.29,107.30,73455
2018/11/19,09:55:00,107.29,107.32,107.12,107.15,115855
2018/11/19,09:56:00,107.15,107.17,107.07,107.11,83974
2018/11/19,09:57:00,107.11,107.11,106.94,106.94,125295
2018/11/19,09:58:00,106.95,107.08,106.83,107.08,80947
2018/11/19,09:59:00,107.06,107.12,107.00,107.02,121226
2018/11/19,10:00:00,107.02,107.17,106.99,107.14,114784
2018/11/19,10:01:00,107.14,107.18,107.09,107.11,80155
2018/11/19,10:02:00,107.11,107.15,107.02,107.04,124241
2018/11/19,10:03:00,107.04,107.20,106.96,107.20,106576
2018/11/19,10:04:00,107.20,107.20,107.08,107.14,131330
2018/11/19,10:05:00,107.13,107.13,106.95,106.95,96281
2018/11/19,10:06:00,106.96,106.98,106.75,106.77,125400
2018/11/19,10:07:00,106.77,106.82,106.60,106.61,203420
2018/11/19,10:08:00,106.61,106.63,106.45,106.50,153384
2018/11/19,10:09:00,106.50,106.51,106.39,106.39,116555
2018/11/19,10:10:00,106.40,106.46,106.33,106.35,158231
2018/11/19,10:11:00,106.35,106.59,106.29,106.58,113199
2018/11/19,10:12:00,106.58,106.62,106.34,106.36,139464
2018/11/19,10:13:00,106.37,106.40,106.19,106.23,192664
2018/11/19,10:14:00,106.25,106.35,106.23,106.26,103304
2018/11/19,10:15:00,106.27,106.39,106.18,106.37,109828
2018/11/19,10:16:00,106.37,106.46,106.26,106.45,80734
2018/11/19,10:17:00,106.45,106.49,106.42,106.45,58606
2018/11/19,10:18:00,106.45,106.48,106.36,106.40,51365
2018/11/19,10:19:00,106.40,106.41,106.18,106.20,97197
2018/11/19,10:20:00,106.19,106.19,106.02,106.04,130091
2018/11/19,10:21:00,106.04,106.12,105.96,106.06,132807
2018/11/19,10:22:00,106.06,106.10,105.90,105.91,87314
2018/11/19,10:23:00,105.92,105.93,105.68,105.70,146427
2018/11/19,10:24:00,105.70,105.74,105.59,105.63,182668
2018/11/19,10:25:00,105.63,105.70,105.56,105.68,144016
2018/11/19,10:26:00,105.68,105.75,105.62,105.69,88509
2018/11/19,10:27:00,105.68,105.72,105.57,105.57,121526
2018/11/19,10:28:00,105.57,105.57,105.28,105.29,208778
2018/11/19,10:29:00,105.30,105.30,105.20,105.23,219851
2018/11/19,10:30:00,105.23,105.30,105.14,105.29,115539
2018/11/19,10:31:00,105.29,105.30,105.12,105.26,109871
2018/11/19,10:32:00,105.26,105.40,105.21,105.30,82390
2018/11/19,10:33:00,105.30,105.30,105.10,105.18,136338
2018/11/19,10:34:00,105.17,105.26,104.96,105.02,208725
2018/11/19,10:35:00,105.01,105.01,104.86,104.94,150974
2018/11/19,10:36:00,104.94,105.01,104.88,104.94,112891
2018/11/19,10:37:00,104.94,104.94,104.79,104.83,161618
2018/11/19,10:38:00,104.84,104.97,104.83,104.91,120165
2018/11/19,10:39:00,104.91,104.97,104.90,104.96,91405
2018/11/19,10:40:00,104.95,105.11,104.94,105.06,114638
2018/11/19,10:41:00,105.06,105.18,105.03,105.18,103940
2018/11/19,10:42:00,105.17,105.18,105.08,105.17,74573
2018/11/19,10:43:00,105.17,105.23,105.15,105.17,98385
2018/11/19,10:44:00,105.17,105.18,105.00,105.07,76257
2018/11/19,10:45:00,105.07,105.23,105.04,105.22,79861
2018/11/19,10:46:00,105.21,105.36,105.21,105.33,89006
2018/11/19,10:47:00,105.33,105.33,105.14,105.16,69539
2018/11/19,10:48:00,105.16,105.40,105.16,105.34,93517
2018/11/19,10:49:00,105.33,105.36,105.24,105.35,69143
2018/11/19,10:50:00,105.35,105.44,105.31,105.43,96312
2018/11/19,10:51:00,105.43,105.54,105.36,105.50,145958
2018/11/19,10:52:00,105.50,105.53,105.41,105.43,113527
2018/11/19,10:53:00,105.45,105.62,105.45,105.60,75281
2018/11/19,10:54:00,105.60,105.73,105.58,105.72,125071
2018/11/19,10:55:00,105.72,105.73,105.60,105.62,88533
2018/11/19,10:56:00,105.62,105.71,105.61,105.69,61616
2018/11/19,10:57:00,105.69,105.72,105.65,105.65,54097
2018/11/19,10:58:00,105.65,105.70,105.62,105.68,121197
2018/11/19,10:59:00,105.68,105.83,105.65,105.78,195888
2018/11/19,11:00:00,105.77,105.85,105.74,105.82,126671
2018/11/19,11:01:00,105.81,105.89,105.75,105.81,101049
2018/11/19,11:02:00,105.81,105.83,105.75,105.83,63732
2018/11/19,11:03:00,105.84,105.94,105.79,105.84,93075
2018/11/19,11:04:00,105.83,105.85,105.72,105.73,126443
2018/11/19,11:05:00,105.73,105.73,105.58,105.63,151758
2018/11/19,11:06:00,105.63,105.79,105.61,105.78,56793
2018/11/19,11:07:00,105.78,105.88,105.75,105.85,63584
2018/11/19,11:08:00,105.83,105.83,105.70,105.79,65636
2018/11/19,11:09:00,105.80,105.84,105.74,105.75,49738
2018/11/19,11:10:00,105.75,105.86,105.72,105.78,83402
2018/11/19,11:11:00,105.78,105.78,105.57,105.57,77339
2018/11/19,11:12:00,105.58,105.66,105.57,105.57,93084
2018/11/19,11:13:00,105.57,105.69,105.56,105.68,51258
2018/11/19,11:14:00,105.67,105.67,105.54,105.57,101079
2018/11/19,11:15:00,105.57,105.63,105.54,105.58,51765
2018/11/19,11:16:00,105.58,105.58,105.42,105.46,92152
2018/11/19,11:17:00,105.46,105.48,105.41,105.45,51939
2018/11/19,11:18:00,105.46,105.57,105.44,105.52,76454
2018/11/19,11:19:00,105.51,105.51,105.42,105.45,78365
2018/11/19,11:20:00,105.45,105.52,105.41,105.45,61060
2018/11/19,11:21:00,105.45,105.45,105.29,105.34,108612
2018/11/19,11:22:00,105.34,105.39,105.30,105.35,62384
2018/11/19,11:23:00,105.33,105.47,105.32,105.46,145960
2018/11/19,11:24:00,105.47,105.54,105.40,105.44,56906
2018/11/19,11:25:00,105.44,105.45,105.19,105.19,82212
2018/11/19,11:26:00,105.20,105.21,105.11,105.11,65958
2018/11/19,11:27:00,105.11,105.12,105.01,105.02,74751
2018/11/19,11:28:00,105.03,105.13,104.96,105.11,68393
2018/11/19,11:29:00,105.11,105.11,105.01,105.04,48841
2018/11/19,11:30:00,105.04,105.09,105.00,105.02,119424
2018/11/19,11:31:00,105.01,105.05,104.90,104.93,122473
2018/11/19,11:32:00,104.93,104.99,104.88,104.97,72232
2018/11/19,11:33:00,104.97,105.02,104.92,104.96,95391
2018/11/19,11:34:00,104.96,104.96,104.87,104.95,71094
2018/11/19,11:35:00,104.96,105.02,104.96,105.00,98826
2018/11/19,11:36:00,105.00,105.07,104.98,105.06,86483
2018/11/19,11:37:00,105.06,105.06,104.92,105.05,66823
2018/11/19,11:38:00,105.05,105.05,104.96,105.00,68987
2018/11/19,11:39:00,105.00,105.05,104.91,104.97,66998
2018/11/19,11:40:00,104.97,104.97,104.85,104.90,98461
2018/11/19,11:41:00,104.90,104.92,104.82,104.90,114652
2018/11/19,11:42:00,104.90,104.94,104.86,104.92,62928
2018/11/19,11:43:00,104.92,105.03,104.92,105.03,100087
2018/11/19,11:44:00,105.03,105.05,105.02,105.04,62474
2018/11/19,11:45:00,105.03,105.07,104.97,105.05,87523
2018/11/19,11:46:00,105.05,105.10,104.96,105.06,54433
2018/11/19,11:47:00,105.06,105.06,104.96,105.00,63197
2018/11/19,11:48:00,105.01,105.10,105.00,105.08,53190
2018/11/19,11:49:00,105.08,105.10,105.00,105.04,62569
2018/11/19,11:50:00,105.04,105.18,105.02,105.02,131729
2018/11/19,11:51:00,105.02,105.04,104.96,105.03,70221
2018/11/19,11:52:00,105.02,105.02,104.80,104.81,148848
2018/11/19,11:53:00,104.80,104.94,104.76,104.94,127458
2018/11/19,11:54:00,104.94,104.96,104.77,104.81,147980
2018/11/19,11:55:00,104.82,104.85,104.51,104.69,211907
2018/11/19,11:56:00,104.69,104.91,104.69,104.89,121815
2018/11/19,11:57:00,104.89,105.02,104.88,104.97,82307
2018/11/19,11:58:00,104.97,105.02,104.93,104.94,96972
2018/11/19,11:59:00,104.94,105.01,104.90,104.90,105112
2018/11/19,12:00:00,104.89,104.92,104.82,104.88,585109
2018/11/19,12:01:00,104.88,104.98,104.75,104.75,65743
2018/11/19,12:02:00,104.75,104.78,104.69,104.72,76656
2018/11/19,12:03:00,104.72,104.82,104.62,104.74,164714
2018/11/19,12:04:00,104.74,104.76,104.61,104.68,151265
2018/11/19,12:05:00,104.68,104.68,104.48,104.53,155154
2018/11/19,12:06:00,104.52,104.53,104.45,104.47,176696
2018/11/19,12:07:00,104.47,104.49,104.38,104.44,140026
2018/11/19,12:08:00,104.44,104.48,104.38,104.40,87018
2018/11/19,12:09:00,104.40,104.40,104.30,104.33,181249
2018/11/19,12:10:00,104.34,104.41,104.32,104.39,125333
2018/11/19,12:11:00,104.38,104.61,104.38,104.60,105057
2018/11/19,12:12:00,104.60,104.73,104.57,104.68,150897
2018/11/19,12:13:00,104.68,104.73,104.61,104.73,122686
2018/11/19,12:14:00,104.72,104.72,104.54,104.55,107053
2018/11/19,12:15:00,104.55,104.56,104.47,104.56,107541
2018/11/19,12:16:00,104.55,104.65,104.49,104.55,86028
2018/11/19,12:17:00,104.54,104.66,104.53,104.66,57064
2018/11/19,12:18:00,104.66,104.71,104.65,104.65,94157
2018/11/19,12:19:00,104.65,104.65,104.57,104.57,122373
2018/11/19,12:20:00,104.56,104.61,104.53,104.58,91164
2018/11/19,12:21:00,104.57,104.60,104.48,104.58,122592
2018/11/19,12:22:00,104.58,104.71,104.57,104.65,107425
2018/11/19,12:23:00,104.66,104.67,104.56,104.57,96425
2018/11/19,12:24:00,104.57,104.58,104.50,104.51,43577
2018/11/19,12:25:00,104.50,104.53,104.45,104.49,85567
2018/11/19,12:26:00,104.49,104.49,104.36,104.47,75323
2018/11/19,12:27:00,104.48,104.49,104.38,104.46,38018
2018/11/19,12:28:00,104.46,104.50,104.39,104.44,38995
2018/11/19,12:29:00,104.44,104.45,104.36,104.45,70187
2018/11/19,12:30:00,104.45,104.56,104.45,104.47,71179
2018/11/19,12:31:00,104.47,104.47,104.29,104.37,114353
2018/11/19,12:32:00,104.37,104.45,104.30,104.41,51549
2018/11/19,12:33:00,104.41,104.43,104.31,104.33,66152
2018/11/19,12:34:00,104.33,104.38,104.27,104.27,76027
2018/11/19,12:35:00,104.27,104.34,104.26,104.32,37105
2018/11/19,12:36:00,104.32,104.46,104.31,104.44,79600
2018/11/19,12:37:00,104.44,104.57,104.41,104.53,133602
2018/11/19,12:38:00,104.53,104.55,104.50,104.55,67863
2018/11/19,12:39:00,104.55,104.63,104.53,104.55,91561
2018/11/19,12:40:00,104.55,104.56,104.45,104.52,57631
2018/11/19,12:41:00,104.52,104.56,104.44,104.44,64639
2018/11/19,12:42:00,104.44,104.48,104.41,104.44,45931
2018/11/19,12:43:00,104.44,104.55,104.42,104.48,49216
2018/11/19,12:44:00,104.50,104.51,104.45,104.46,62116
2018/11/19,12:45:00,104.46,104.50,104.35,104.36,92444
2018/11/19,12:46:00,104.36,104.39,104.33,104.36,37444
2018/11/19,12:47:00,104.36,104.40,104.33,104.33,47181
2018/11/19,12:48:00,104.33,104.34,104.25,104.29,55863
2018/11/19,12:49:00,104.29,104.42,104.26,104.38,39887
2018/11/19,12:50:00,104.38,104.38,104.28,104.33,44616
2018/11/19,12:51:00,104.33,104.38,104.30,104.30,58259
2018/11/19,12:52:00,104.31,104.31,104.21,104.23,72212
2018/11/19,12:53:00,104.23,104.36,104.22,104.33,98200
2018/11/19,12:54:00,104.32,104.41,104.30,104.37,81774
2018/11/19,12:55:00,104.37,104.37,104.16,104.19,67700
2018/11/19,12:56:00,104.20,104.21,104.08,104.12,65286
2018/11/19,12:57:00,104.13,104.17,104.09,104.10,39275
2018/11/19,12:58:00,104.10,104.23,104.09,104.22,56766
2018/11/19,12:59:00,104.22,104.36,104.17,104.32,137049
2018/11/19,13:00:00,104.32,104.33,104.26,104.26,35932
2018/11/19,13:01:00,104.27,104.29,104.22,104.27,70837
2018/11/19,13:02:00,104.27,104.27,104.15,104.22,71424
2018/11/19,13:03:00,104.21,104.33,104.20,104.32,61410
2018/11/19,13:04:00,104.32,104.33,104.27,104.31,45107
2018/11/19,13:05:00,104.32,104.37,104.31,104.32,90032
2018/11/19,13:06:00,104.32,104.42,104.31,104.39,86217
2018/11/19,13:07:00,104.39,104.39,104.31,104.32,25745
2018/11/19,13:08:00,104.30,104.30,104.04,104.14,105509
2018/11/19,13:09:00,104.14,104.14,104.03,104.11,193380
2018/11/19,13:10:00,104.11,104.11,103.94,103.98,186888
2018/11/19,13:11:00,103.98,104.10,103.98,104.09,94109
2018/11/19,13:12:00,104.10,104.14,104.03,104.05,65470
2018/11/19,13:13:00,104.05,104.06,103.96,103.99,68362
2018/11/19,13:14:00,103.99,104.05,103.92,103.92,123954
2018/11/19,13:15:00,103.93,104.06,103.93,103.96,94746
2018/11/19,13:16:00,103.96,103.96,103.76,103.79,200225
2018/11/19,13:17:00,103.79,103.94,103.76,103.89,103492
2018/11/19,13:18:00,103.88,103.90,103.79,103.81,73182
2018/11/19,13:19:00,103.81,103.84,103.69,103.79,128763
2018/11/19,13:20:00,103.80,103.99,103.80,103.98,100324
2018/11/19,13:21:00,103.97,104.08,103.95,103.97,103720
2018/11/19,13:22:00,103.97,103.98,103.82,103.82,58247
2018/11/19,13:23:00,103.81,103.89,103.77,103.86,85212
2018/11/19,13:24:00,103.86,104.00,103.86,103.95,90606
2018/11/19,13:25:00,103.95,104.03,103.90,103.90,1168952
2018/11/19,13:26:00,103.91,103.98,103.83,103.96,44533
2018/11/19,13:27:00,103.96,103.97,103.86,103.94,74862
2018/11/19,13:28:00,103.95,104.06,103.92,104.00,81215
2018/11/19,13:29:00,104.00,104.01,103.92,103.94,55912
2018/11/19,13:30:00,103.93,103.98,103.91,103.97,38155
2018/11/19,13:31:00,103.98,103.98,103.82,103.83,81366
2018/11/19,13:32:00,103.82,103.83,103.55,103.59,156589
2018/11/19,13:33:00,103.59,103.76,103.59,103.72,88540
2018/11/19,13:34:00,103.72,103.86,103.71,103.83,63833
2018/11/19,13:35:00,103.82,103.85,103.75,103.76,34933
2018/11/19,13:36:00,103.77,104.19,103.73,104.17,97998
2018/11/19,13:37:00,104.18,104.27,104.12,104.20,92317
2018/11/19,13:38:00,104.20,104.34,104.20,104.27,101600
2018/11/19,13:39:00,104.28,104.55,104.28,104.50,162486
2018/11/19,13:40:00,104.50,104.60,104.49,104.58,112318
2018/11/19,13:41:00,104.56,104.57,104.35,104.42,93859
2018/11/19,13:42:00,104.42,104.46,104.34,104.35,65663
2018/11/19,13:43:00,104.35,104.46,104.30,104.33,100651
2018/11/19,13:44:00,104.32,104.37,104.29,104.35,243344
2018/11/19,13:45:00,104.35,104.57,104.28,104.55,127058
2018/11/19,13:46:00,104.55,104.59,104.47,104.47,121828
2018/11/19,13:47:00,104.47,104.47,104.33,104.40,96796
2018/11/19,13:48:00,104.40,104.50,104.38,104.46,70583
2018/11/19,13:49:00,104.47,104.55,104.44,104.52,48939
2018/11/19,13:50:00,104.52,104.57,104.47,104.49,34372
2018/11/19,13:51:00,104.49,104.52,104.33,104.35,67076
2018/11/19,13:52:00,104.35,104.35,104.22,104.33,52475
2018/11/19,13:53:00,104.33,104.39,104.26,104.37,73581
2018/11/19,13:54:00,104.37,104.37,104.27,104.29,41738
2018/11/19,13:55:00,104.30,104.33,104.16,104.20,50255
2018/11/19,13:56:00,104.20,104.29,104.12,104.14,58254
2018/11/19,13:57:00,104.13,104.19,104.09,104.18,38571
2018/11/19,13:58:00,104.19,104.23,104.17,104.20,33540
2018/11/19,13:59:00,104.20,104.21,104.04,104.13,39698
2018/11/19,14:00:00,104.13,104.15,104.05,104.09,42414
2018/11/19,14:01:00,104.09,104.15,103.87,103.91,144547
2018/11/19,14:02:00,103.91,103.98,103.87,103.93,77677
2018/11/19,14:03:00,103.93,103.94,103.82,103.84,67278
2018/11/19,14:04:00,103.84,103.95,103.77,103.77,87952
2018/11/19,14:05:00,103.77,103.82,103.69,103.71,81679
2018/11/19,14:06:00,103.71,103.84,103.69,103.82,61900
2018/11/19,14:07:00,103.82,103.88,103.80,103.84,44229
2018/11/19,14:08:00,103.84,103.84,103.71,103.79,77915
2018/11/19,14:09:00,103.79,103.83,103.77,103.81,129807
2018/11/19,14:10:00,103.81,104.04,103.81,103.94,91976
2018/11/19,14:11:00,103.94,103.94,103.80,103.80,48999
2018/11/19,14:12:00,103.81,103.85,103.76,103.81,62518
2018/11/19,14:13:00,103.81,103.91,103.79,103.89,63743
2018/11/19,14:14:00,103.89,103.90,103.77,103.82,55180
2018/11/19,14:15:00,103.82,103.88,103.79,103.80,67617
2018/11/19,14:16:00,103.81,103.82,103.70,103.74,87991
2018/11/19,14:17:00,103.74,103.85,103.74,103.85,71398
2018/11/19,14:18:00,103.85,104.10,103.84,104.06,90797
2018/11/19,14:19:00,104.06,104.07,103.98,104.05,50916
2018/11/19,14:20:00,104.05,104.11,104.00,104.05,68976
2018/11/19,14:21:00,104.05,104.20,104.03,104.10,77621
2018/11/19,14:22:00,104.11,104.13,104.03,104.03,59557
2018/11/19,14:23:00,104.04,104.06,103.85,103.87,73180
2018/11/19,14:24:00,103.87,103.90,103.81,103.82,88571
2018/11/19,14:25:00,103.82,103.96,103.76,103.94,72623
2018/11/19,14:26:00,103.94,104.14,103.90,104.06,123008
2018/11/19,14:27:00,104.06,104.13,104.01,104.11,52919
2018/11/19,14:28:00,104.11,104.12,104.02,104.04,57201
2018/11/19,14:29:00,104.04,104.04,103.93,104.01,84354
2018/11/19,14:30:00,104.01,104.09,103.98,104.03,82792
2018/11/19,14:31:00,104.03,104.14,103.95,104.14,63083
2018/11/19,14:32:00,104.14,104.15,104.05,104.07,63925
2018/11/19,14:33:00,104.07,104.07,103.94,103.98,48876
2018/11/19,14:34:00,103.98,103.99,103.89,103.98,49846
2018/11/19,14:35:00,103.98,104.16,103.98,104.12,55822
2018/11/19,14:36:00,104.12,104.12,103.92,103.99,56876
2018/11/19,14:37:00,103.99,104.09,103.96,103.99,69441
2018/11/19,14:38:00,103.99,104.06,103.95,104.05,48620
2018/11/19,14:39:00,104.05,104.14,104.05,104.08,49922
2018/11/19,14:40:00,104.07,104.33,104.00,104.31,141270
2018/11/19,14:41:00,104.31,104.39,104.26,104.35,107484
2018/11/19,14:42:00,104.36,104.39,104.30,104.35,75224
2018/11/19,14:43:00,104.36,104.41,104.33,104.37,75050
2018/11/19,14:44:00,104.37,104.41,104.18,104.22,122558
2018/11/19,14:45:00,104.22,104.26,104.18,104.21,37584
2018/11/19,14:46:00,104.21,104.21,104.07,104.11,70061
2018/11/19,14:47:00,104.11,104.24,104.11,104.23,86695
2018/11/19,14:48:00,104.24,104.34,104.20,104.29,76734
2018/11/19,14:49:00,104.29,104.42,104.23,104.38,86928
2018/11/19,14:50:00,104.38,104.38,104.25,104.35,65963
2018/11/19,14:51:00,104.35,104.38,104.20,104.23,80513
2018/11/19,14:52:00,104.23,104.29,104.21,104.27,66807
2018/11/19,14:53:00,104.26,104.37,104.24,104.31,95739
2018/11/19,14:54:00,104.30,104.38,104.24,104.33,69083
2018/11/19,14:55:00,104.32,104.47,104.31,104.45,74603
2018/11/19,14:56:00,104.46,104.47,104.37,104.43,74914
2018/11/19,14:57:00,104.43,104.43,104.37,104.40,48746
2018/11/19,14:58:00,104.40,104.43,104.35,104.41,105831
2018/11/19,14:59:00,104.41,104.54,104.40,104.54,83821
2018/11/19,15:00:00,104.54,104.57,104.45,104.46,58215
2018/11/19,15:01:00,104.46,104.47,104.32,104.37,83554
2018/11/19,15:02:00,104.37,104.38,104.29,104.37,63974
2018/11/19,15:03:00,104.37,104.47,104.35,104.43,78371
2018/11/19,15:04:00,104.43,104.58,104.42,104.57,77526
2018/11/19,15:05:00,104.57,104.58,104.50,104.51,42955
2018/11/19,15:06:00,104.51,104.61,104.43,104.60,74616
2018/11/19,15:07:00,104.60,104.70,104.60,104.63,61245
2018/11/19,15:08:00,104.63,104.68,104.62,104.68,46703
2018/11/19,15:09:00,104.68,104.74,104.67,104.72,70863
2018/11/19,15:10:00,104.72,104.72,104.65,104.68,71759
2018/11/19,15:11:00,104.68,104.75,104.62,104.74,77071
2018/11/19,15:12:00,104.74,104.92,104.68,104.92,133838
2018/11/19,15:13:00,104.91,105.09,104.89,104.99,175766
2018/11/19,15:14:00,104.98,105.07,104.98,105.05,145661
2018/11/19,15:15:00,105.05,105.08,105.00,105.02,61324
2018/11/19,15:16:00,105.02,105.03,104.95,104.98,118241
2018/11/19,15:17:00,104.98,105.03,104.98,105.00,67229
2018/11/19,15:18:00,105.00,105.02,104.85,104.89,110421
2018/11/19,15:19:00,104.89,105.05,104.88,105.03,119209
2018/11/19,15:20:00,105.04,105.05,104.95,104.96,63475
2018/11/19,15:21:00,104.97,105.03,104.96,105.02,70713
2018/11/19,15:22:00,105.02,105.02,104.97,104.99,48152
2018/11/19,15:23:00,104.99,105.01,104.90,104.93,74794
2018/11/19,15:24:00,104.93,104.93,104.81,104.83,138543
2018/11/19,15:25:00,104.84,104.89,104.73,104.78,51477
2018/11/19,15:26:00,104.78,104.80,104.71,104.71,50321
2018/11/19,15:27:00,104.71,104.87,104.71,104.86,78430
2018/11/19,15:28:00,104.86,104.86,104.68,104.69,50930
2018/11/19,15:29:00,104.70,104.70,104.55,104.56,69428
2018/11/19,15:30:00,104.56,104.69,104.56,104.69,53878
2018/11/19,15:31:00,104.70,104.79,104.61,104.62,119614
2018/11/19,15:32:00,104.62,104.66,104.57,104.65,98864
2018/11/19,15:33:00,104.65,104.84,104.64,104.79,84223
2018/11/19,15:34:00,104.79,104.80,104.70,104.78,78647
2018/11/19,15:35:00,104.78,104.83,104.69,104.69,70385
2018/11/19,15:36:00,104.70,104.70,104.59,104.64,106301
2018/11/19,15:37:00,104.64,104.72,104.64,104.65,56275
2018/11/19,15:38:00,104.66,104.66,104.52,104.56,97711
2018/11/19,15:39:00,104.57,104.63,104.54,104.62,87805
2018/11/19,15:40:00,104.56,104.58,104.52,104.54,80639
2018/11/19,15:41:00,104.54,104.54,104.43,104.46,135528
2018/11/19,15:42:00,104.45,104.46,104.36,104.42,105631
2018/11/19,15:43:00,104.42,104.46,104.39,104.41,102984
2018/11/19,15:44:00,104.42,104.51,104.40,104.51,131179
2018/11/19,15:45:00,104.52,104.53,104.47,104.49,101916
2018/11/19,15:46:00,104.49,104.59,104.37,104.49,194327
2018/11/19,15:47:00,104.49,104.54,104.40,104.41,163825
2018/11/19,15:48:00,104.42,104.54,104.39,104.42,134169
2018/11/19,15:49:00,104.42,104.49,104.38,104.43,114034
2018/11/19,15:50:00,104.42,104.49,104.42,104.45,103207
2018/11/19,15:51:00,104.46,104.48,104.39,104.44,101720
2018/11/19,15:52:00,104.44,104.44,104.30,104.35,105905
2018/11/19,15:53:00,104.35,104.35,104.23,104.30,162710
2018/11/19,15:54:00,104.29,104.32,104.19,104.28,137062
2018/11/19,15:55:00,104.28,104.43,104.26,104.33,148913
2018/11/19,15:56:00,104.33,104.61,104.30,104.45,600419
2018/11/19,15:57:00,104.45,104.48,104.35,104.36,216381
2018/11/19,15:58:00,104.36,104.48,104.36,104.45,166890
2018/11/19,15:59:00,104.45,104.54,104.36,104.47,283795
2018/11/19,16:00:00,104.47,104.65,104.43,104.43,534528
2018/11/20,09:31:00,101.80,101.84,101.21,101.41,1780370
2018/11/20,09:32:00,101.41,102.22,101.41,102.17,407688
2018/11/20,09:33:00,102.17,102.30,101.94,102.05,427040
2018/11/20,09:34:00,102.05,102.13,101.85,102.07,422369
2018/11/20,09:35:00,102.07,102.37,102.03,102.08,337190
2018/11/20,09:36:00,102.08,102.27,101.99,102.18,296445
2018/11/20,09:37:00,102.18,102.50,102.18,102.43,301395
2018/11/20,09:38:00,102.43,102.53,102.30,102.39,320563
2018/11/20,09:39:00,102.38,102.52,102.29,102.44,247230
2018/11/20,09:40:00,102.44,102.51,102.23,102.39,271744
2018/11/20,09:41:00,102.40,102.61,102.34,102.51,275572
2018/11/20,09:42:00,102.51,102.65,102.37,102.40,243618
2018/11/20,09:43:00,102.40,102.45,102.13,102.16,308546
2018/11/20,09:44:00,102.16,102.27,102.10,102.10,228001
2018/11/20,09:45:00,102.08,102.28,102.04,102.28,364338
2018/11/20,09:46:00,102.27,102.27,102.06,102.10,177185
2018/11/20,09:47:00,102.10,102.25,102.06,102.14,178906
2018/11/20,09:48:00,102.14,102.15,101.73,101.74,359233
2018/11/20,09:49:00,101.75,101.81,101.66,101.72,165223
2018/11/20,09:50:00,101.72,101.84,101.69,101.82,186800
2018/11/20,09:51:00,101.82,101.85,101.55,101.57,273705
2018/11/20,09:52:00,101.57,101.73,101.48,101.56,229155
2018/11/20,09:53:00,101.56,101.59,101.31,101.31,243435
2018/11/20,09:54:00,101.31,101.31,101.08,101.12,293258
2018/11/20,09:55:00,101.12,101.39,101.11,101.32,295940
2018/11/20,09:56:00,101.32,101.37,101.06,101.07,185966
2018/11/20,09:57:00,101.06,101.07,100.71,100.83,387941
2018/11/20,09:58:00,100.82,100.94,100.73,100.94,189388
2018/11/20,09:59:00,100.95,101.20,100.93,101.08,220476
2018/11/20,10:00:00,101.08,101.18,100.95,101.06,287473
2018/11/20,10:01:00,101.06,101.10,100.98,101.08,439469
2018/11/20,10:02:00,101.08,101.36,101.08,101.32,234166
2018/11/20,10:03:00,101.32,101.33,100.99,101.17,171401
2018/11/20,10:04:00,101.17,101.20,100.99,101.13,190408
2018/11/20,10:05:00,101.13,101.25,101.06,101.22,193082
2018/11/20,10:06:00,101.23,101.30,100.98,101.03,296274
2018/11/20,10:07:00,101.03,101.10,100.75,100.75,299354
2018/11/20,10:08:00,100.75,100.95,100.70,100.84,220397
2018/11/20,10:09:00,100.83,101.06,100.73,101.03,291089
2018/11/20,10:10:00,101.03,101.03,100.80,100.87,243312
2018/11/20,10:11:00,100.87,100.87,100.55,100.65,272678
2018/11/20,10:12:00,100.65,100.65,100.20,100.23,410231
2018/11/20,10:13:00,100.24,100.41,99.35,99.79,1380406
2018/11/20,10:14:00,99.79,100.03,99.74,99.90,483401
2018/11/20,10:15:00,99.90,100.00,99.76,99.79,318779
2018/11/20,10:16:00,99.79,100.13,99.76,100.12,320306
2018/11/20,10:17:00,100.12,100.44,100.12,100.28,275718
2018/11/20,10:18:00,100.27,100.50,100.22,100.49,263758
2018/11/20,10:19:00,100.49,100.67,100.42,100.44,209417
2018/11/20,10:20:00,100.42,100.52,100.39,100.48,231708
2018/11/20,10:21:00,100.48,100.71,100.43,100.70,227723
2018/11/20,10:22:00,100.71,100.86,100.66,100.83,342075
2018/11/20,10:23:00,100.83,100.99,100.82,100.93,190808
2018/11/20,10:24:00,100.93,100.98,100.74,100.96,154265
2018/11/20,10:25:00,100.97,101.13,100.90,100.91,219662
2018/11/20,10:26:00,100.91,101.15,100.89,100.94,333580
2018/11/20,10:27:00,100.94,101.03,100.90,100.94,190454
2018/11/20,10:28:00,100.94,100.94,100.67,100.68,179071
2018/11/20,10:29:00,100.68,101.01,100.62,100.96,174524
2018/11/20,10:30:00,100.96,101.01,100.87,100.92,231269
2018/11/20,10:31:00,100.92,100.94,100.56,100.63,139763
2018/11/20,10:32:00,100.64,101.01,100.64,100.98,136566
2018/11/20,10:33:00,101.00,101.20,101.00,101.16,434660
2018/11/20,10:34:00,101.16,101.38,101.11,101.26,210076
2018/11/20,10:35:00,101.26,101.32,101.11,101.21,215584
2018/11/20,10:36:00,101.21,101.35,101.06,101.17,188387
2018/11/20,10:37:00,101.18,101.44,101.18,101.34,173458
2018/11/20,10:38:00,101.34,101.53,101.34,101.43,159955
2018/11/20,10:39:00,101.43,101.81,101.43,101.80,178109
2018/11/20,10:40:00,101.80,102.12,101.78,101.98,310324
2018/11/20,10:41:00,101.98,102.30,101.95,102.27,221243
2018/11/20,10:42:00,102.26,102.51,102.26,102.36,314602
2018/11/20,10:43:00,102.36,102.38,102.14,102.27,167144
2018/11/20,10:44:00,102.27,102.31,101.98,102.11,185327
2018/11/20,10:45:00,102.11,102.32,102.09,102.29,110590
2018/11/20,10:46:00,102.32,102.33,102.07,102.08,140948
2018/11/20,10:47:00,102.08,102.31,102.04,102.06,131102
2018/11/20,10:48:00,102.05,102.11,101.93,102.02,126748
2018/11/20,10:49:00,102.02,102.08,101.91,101.95,139273
2018/11/20,10:50:00,101.95,102.14,101.93,102.05,166225
2018/11/20,10:51:00,102.04,102.05,101.82,101.94,149933
2018/11/20,10:52:00,101.94,102.15,101.89,102.11,184375
2018/11/20,10:53:00,102.11,102.15,101.88,102.11,172311
2018/11/20,10:54:00,102.11,102.14,101.96,102.07,190027
2018/11/20,10:55:00,102.07,102.23,102.05,102.13,140495
2018/11/20,10:56:00,102.13,102.30,102.12,102.28,94508
2018/11/20,10:57:00,102.28,102.49,102.25,102.43,122445
2018/11/20,10:58:00,102.43,102.48,102.30,102.45,119232
2018/11/20,10:59:00,102.46,102.51,102.39,102.41,99501
2018/11/20,11:00:00,102.41,102.46,102.32,102.41,108589
2018/11/20,11:01:00,102.41,102.56,102.36,102.53,179749
2018/11/20,11:02:00,102.54,102.56,102.35,102.40,131381
2018/11/20,11:03:00,102.40,102.52,102.24,102.48,98519
2018/11/20,11:04:00,102.45,102.56,102.24,102.25,107672
2018/11/20,11:05:00,102.25,102.33,102.15,102.18,106649
2018/11/20,11:06:00,102.19,102.43,102.16,102.38,99941
2018/11/20,11:07:00,102.40,102.67,102.37,102.64,104579
2018/11/20,11:08:00,102.64,102.78,102.59,102.67,119296
2018/11/20,11:09:00,102.66,102.74,102.51,102.73,79234
2018/11/20,11:10:00,102.73,102.86,102.65,102.70,103757
2018/11/20,11:11:00,102.70,102.90,102.69,102.88,117678
2018/11/20,11:12:00,102.88,102.97,102.69,102.71,266356
2018/11/20,11:13:00,102.71,102.74,102.56,102.58,84598
2018/11/20,11:14:00,102.58,102.64,102.50,102.54,66800
2018/11/20,11:15:00,102.54,102.60,102.33,102.35,92989
2018/11/20,11:16:00,102.36,102.36,102.16,102.22,79865
2018/11/20,11:17:00,102.23,102.24,102.11,102.13,94231
2018/11/20,11:18:00,102.14,102.17,101.96,102.01,115941
2018/11/20,11:19:00,102.01,102.20,102.00,102.08,61602
2018/11/20,11:20:00,102.05,102.05,101.87,101.91,82685
2018/11/20,11:21:00,101.92,102.00,101.84,101.86,103997
2018/11/20,11:22:00,101.86,101.93,101.73,101.88,82767
2018/11/20,11:23:00,101.88,102.03,101.85,102.01,79600
2018/11/20,11:24:00,102.02,102.20,102.02,102.13,81368
2018/11/20,11:25:00,102.13,102.18,101.92,101.94,79454
2018/11/20,11:26:00,101.94,102.07,101.92,102.02,46735
2018/11/20,11:27:00,102.02,102.17,101.97,102.02,69743
2018/11/20,11:28:00,102.02,102.13,101.89,101.97,96332
2018/11/20,11:29:00,101.97,102.06,101.87,101.91,81355
2018/11/20,11:30:00,101.90,101.96,101.79,101.95,85946
2018/11/20,11:31:00,101.95,102.09,101.90,102.02,65331
2018/11/20,11:32:00,102.02,102.18,101.99,102.11,70747
2018/11/20,11:33:00,102.11,102.13,101.99,102.00,90737
2018/11/20,11:34:00,101.99,102.00,101.78,101.80,93410
2018/11/20,11:35:00,101.80,101.88,101.74,101.80,88155
2018/11/20,11:36:00,101.80,102.06,101.79,101.98,152774
2018/11/20,11:37:00,101.98,102.42,101.98,102.28,151349
2018/11/20,11:38:00,102.28,102.39,102.27,102.35,107666
2018/11/20,11:39:00,102.35,102.55,102.34,102.53,117926
2018/11/20,11:40:00,102.53,102.55,102.39,102.49,72864
2018/11/20,11:41:00,102.49,102.54,102.34,102.35,74641
2018/11/20,11:42:00,102.35,102.61,102.35,102.60,69629
2018/11/20,11:43:00,102.60,102.74,102.57,102.69,79448
2018/11/20,11:44:00,102.69,102.70,102.53,102.63,78956
2018/11/20,11:45:00,102.63,102.65,102.54,102.61,102326
2018/11/20,11:46:00,102.61,102.74,102.54,102.61,50154
2018/11/20,11:47:00,102.61,102.64,102.49,102.60,33230
2018/11/20,11:48:00,102.60,102.61,102.39,102.44,42701
2018/11/20,11:49:00,102.44,102.46,102.29,102.36,69087
2018/11/20,11:50:00,102.36,102.38,102.19,102.20,36951
2018/11/20,11:51:00,102.20,102.30,102.17,102.22,115022
2018/11/20,11:52:00,102.22,102.22,102.07,102.14,69086
2018/11/20,11:53:00,102.14,102.20,101.99,102.09,70816
2018/11/20,11:54:00,102.08,102.12,101.98,102.12,55405
2018/11/20,11:55:00,102.11,102.19,102.08,102.16,41780
2018/11/20,11:56:00,102.15,102.38,102.04,102.37,72863
2018/11/20,11:57:00,102.37,102.53,102.35,102.52,130413
2018/11/20,11:58:00,102.53,102.53,102.42,102.42,68711
2018/11/20,11:59:00,102.43,102.45,102.04,102.14,116638
2018/11/20,12:00:00,102.14,102.25,102.02,102.22,79893
2018/11/20,12:01:00,102.22,102.37,102.22,102.34,55238
2018/11/20,12:02:00,102.35,102.45,102.23,102.24,59144
2018/11/20,12:03:00,102.24,102.30,102.11,102.19,65932
2018/11/20,12:04:00,102.19,102.33,102.13,102.33,63968
2018/11/20,12:05:00,102.34,102.70,102.31,102.65,113587
2018/11/20,12:06:00,102.65,102.67,102.43,102.43,116540
2018/11/20,12:07:00,102.43,102.47,102.32,102.34,54993
2018/11/20,12:08:00,102.33,102.38,102.19,102.31,56455
2018/11/20,12:09:00,102.31,102.39,102.28,102.34,70148
2018/11/20,12:10:00,102.34,102.34,102.23,102.23,78395
2018/11/20,12:11:00,102.21,102.23,102.10,102.10,75805
2018/11/20,12:12:00,102.10,102.17,102.05,102.11,73354
2018/11/20,12:13:00,102.11,102.34,102.10,102.31,102345
2018/11/20,12:14:00,102.31,102.32,102.17,102.20,82292
2018/11/20,12:15:00,102.20,102.20,102.02,102.13,81889
2018/11/20,12:16:00,102.13,102.13,102.03,102.08,38473
2018/11/20,12:17:00,102.08,102.18,102.07,102.17,37097
2018/11/20,12:18:00,102.17,102.20,102.10,102.15,48758
2018/11/20,12:19:00,102.15,102.18,101.98,102.11,106140
2018/11/20,12:20:00,102.11,102.19,102.04,102.17,45188
2018/11/20,12:21:00,102.17,102.25,102.12,102.20,69107
2018/11/20,12:22:00,102.18,102.20,102.00,102.01,61092
2018/11/20,12:23:00,102.01,102.10,102.00,102.02,80764
2018/11/20,12:24:00,102.02,102.04,101.91,102.04,59825
2018/11/20,12:25:00,102.04,102.15,102.00,102.14,58087
2018/11/20,12:26:00,102.12,102.50,102.08,102.46,176993
2018/11/20,12:27:00,102.46,102.49,102.37,102.39,69031
2018/11/20,12:28:00,102.39,102.69,102.39,102.68,69927
2018/11/20,12:29:00,102.68,102.69,102.52,102.53,67886
2018/11/20,12:30:00,102.53,102.62,102.53,102.56,36395
2018/11/20,12:31:00,102.56,102.67,102.53,102.59,58986
2018/11/20,12:32:00,102.59,102.71,102.53,102.71,52813
2018/11/20,12:33:00,102.71,102.78,102.63,102.69,72915
2018/11/20,12:34:00,102.70,102.74,102.59,102.65,63034
2018/11/20,12:35:00,102.66,102.70,102.53,102.62,163992
2018/11/20,12:36:00,102.62,102.66,102.50,102.60,45201
2018/11/20,12:37:00,102.60,102.64,102.53,102.57,59089
2018/11/20,12:38:00,102.55,102.56,102.36,102.37,49985
2018/11/20,12:39:00,102.37,102.41,102.35,102.37,45846
2018/11/20,12:40:00,102.38,102.41,102.28,102.36,36439
2018/11/20,12:41:00,102.36,102.42,102.31,102.33,37204
2018/11/20,12:42:00,102.34,102.39,102.28,102.34,57640
2018/11/20,12:43:00,102.34,102.41,102.25,102.39,39821
2018/11/20,12:44:00,102.37,102.39,102.22,102.27,43235
2018/11/20,12:45:00,102.27,102.32,102.24,102.27,40394
2018/11/20,12:46:00,102.27,102.27,102.13,102.18,51998
2018/11/20,12:47:00,102.17,102.23,102.12,102.14,60138
2018/11/20,12:48:00,102.14,102.16,102.07,102.14,35393
2018/11/20,12:49:00,102.14,102.28,102.07,102.09,76778
2018/11/20,12:50:00,102.09,102.13,102.05,102.09,49752
2018/11/20,12:51:00,102.08,102.11,101.98,102.09,53344
2018/11/20,12:52:00,102.09,102.15,102.03,102.14,33521
2018/11/20,12:53:00,102.14,102.29,102.14,102.17,49465
2018/11/20,12:54:00,102.17,102.22,102.16,102.20,50868
2018/11/20,12:55:00,102.20,102.23,102.10,102.20,41191
2018/11/20,12:56:00,102.20,102.20,101.98,102.07,87643
2018/11/20,12:57:00,102.08,102.08,101.94,101.98,64924
2018/11/20,12:58:00,101.97,102.08,101.97,102.04,36714
2018/11/20,12:59:00,102.03,102.03,101.95,102.03,47956
2018/11/20,13:00:00,102.03,102.04,101.92,101.97,60154
2018/11/20,13:01:00,101.96,101.96,101.86,101.90,53843
2018/11/20,13:02:00,101.90,102.08,101.86,102.02,54635
2018/11/20,13:03:00,102.02,102.04,101.86,101.90,54035
2018/11/20,13:04:00,101.90,101.97,101.89,101.92,35688
2018/11/20,13:05:00,101.91,102.01,101.88,101.95,62347
2018/11/20,13:06:00,101.95,102.13,101.92,102.11,61538
2018/11/20,13:07:00,102.12,102.12,101.98,101.99,65728
2018/11/20,13:08:00,101.99,102.04,101.96,101.97,41197
2018/11/20,13:09:00,101.97,101.97,101.89,101.93,38859
2018/11/20,13:10:00,101.94,102.03,101.91,101.98,52949
2018/11/20,13:11:00,101.98,102.05,101.93,101.94,36512
2018/11/20,13:12:00,101.93,101.97,101.90,101.94,55717
2018/11/20,13:13:00,101.94,101.99,101.83,101.91,64088
2018/11/20,13:14:00,101.92,102.09,101.92,102.08,81666
2018/11/20,13:15:00,102.08,102.12,102.04,102.06,62525
2018/11/20,13:16:00,102.05,102.11,101.96,102.09,55067
2018/11/20,13:17:00,102.09,102.10,102.02,102.07,56928
2018/11/20,13:18:00,102.08,102.08,101.93,102.01,49319
2018/11/20,13:19:00,102.02,102.02,101.89,101.92,39033
2018/11/20,13:20:00,101.92,101.92,101.66,101.70,114754
2018/11/20,13:21:00,101.69,101.72,101.61,101.65,56131
2018/11/20,13:22:00,101.64,101.64,101.52,101.56,113588
2018/11/20,13:23:00,101.56,101.56,101.48,101.53,60658
2018/11/20,13:24:00,101.53,101.57,101.46,101.49,77636
2018/11/20,13:25:00,101.49,101.51,101.42,101.45,45253
2018/11/20,13:26:00,101.45,101.54,101.44,101.53,61686
2018/11/20,13:27:00,101.53,101.63,101.53,101.56,71009
2018/11/20,13:28:00,101.56,101.62,101.53,101.53,58431
2018/11/20,13:29:00,101.51,101.61,101.51,101.58,40711
2018/11/20,13:30:00,101.58,101.66,101.56,101.62,70672
2018/11/20,13:31:00,101.61,101.63,101.53,101.60,27747
2018/11/20,13:32:00,101.59,101.60,101.49,101.51,43262
2018/11/20,13:33:00,101.51,101.57,101.48,101.57,37946
2018/11/20,13:34:00,101.57,101.69,101.54,101.63,74852
2018/11/20,13:35:00,101.62,101.67,101.53,101.57,48739
2018/11/20,13:36:00,101.57,101.58,101.49,101.52,36732
2018/11/20,13:37:00,101.52,101.52,101.39,101.44,58438
2018/11/20,13:38:00,101.45,101.50,101.39,101.47,50541
2018/11/20,13:39:00,101.47,101.59,101.47,101.56,33594
2018/11/20,13:40:00,101.56,101.58,101.42,101.44,42921
2018/11/20,13:41:00,101.44,101.48,101.36,101.47,72216
2018/11/20,13:42:00,101.48,101.62,101.46,101.60,69461
2018/11/20,13:43:00,101.60,101.79,101.51,101.75,100810
2018/11/20,13:44:00,101.75,101.87,101.72,101.76,90330
2018/11/20,13:45:00,101.76,101.78,101.63,101.65,77419
2018/11/20,13:46:00,101.64,101.71,101.61,101.61,44736
2018/11/20,13:47:00,101.61,101.61,101.56,101.56,25184
2018/11/20,13:48:00,101.57,101.62,101.50,101.52,57423
2018/11/20,13:49:00,101.51,101.63,101.50,101.60,42018
2018/11/20,13:50:00,101.60,101.73,101.56,101.58,75818
2018/11/20,13:51:00,101.58,101.63,101.52,101.60,55705
2018/11/20,13:52:00,101.60,101.63,101.55,101.57,42260
2018/11/20,13:53:00,101.57,101.73,101.55,101.57,42398
2018/11/20,13:54:00,101.56,101.60,101.52,101.56,104345
2018/11/20,13:55:00,101.56,101.61,101.53,101.56,56542
2018/11/20,13:56:00,101.56,101.57,101.49,101.57,70103
2018/11/20,13:57:00,101.57,101.63,101.54,101.55,57853
2018/11/20,13:58:00,101.55,101.67,101.50,101.67,89779
2018/11/20,13:59:00,101.67,101.70,101.57,101.63,64123
2018/11/20,14:00:00,101.63,101.64,101.49,101.50,106303
2018/11/20,14:01:00,101.51,101.55,101.45,101.50,133549
2018/11/20,14:02:00,101.49,101.49,101.33,101.37,55338
2018/11/20,14:03:00,101.37,101.40,101.30,101.38,59725
2018/11/20,14:04:00,101.37,101.51,101.36,101.48,64822
2018/11/20,14:05:00,101.48,101.53,101.45,101.48,87442
2018/11/20,14:06:00,101.49,101.52,101.27,101.38,128045
2018/11/20,14:07:00,101.38,101.53,101.37,101.52,118192
2018/11/20,14:08:00,101.52,101.56,101.34,101.42,106708
2018/11/20,14:09:00,101.41,101.56,101.34,101.37,134087
2018/11/20,14:10:00,101.37,101.41,101.26,101.30,81183
2018/11/20,14:11:00,101.30,101.62,101.28,101.61,88042
2018/11/20,14:12:00,101.61,101.72,101.50,101.69,121855
2018/11/20,14:13:00,101.69,101.70,101.58,101.65,64170
2018/11/20,14:14:00,101.65,101.78,101.65,101.75,69608
2018/11/20,14:15:00,101.75,101.85,101.68,101.80,86066
2018/11/20,14:16:00,101.80,101.83,101.63,101.76,73193
2018/11/20,14:17:00,101.76,101.78,101.63,101.65,62662
2018/11/20,14:18:00,101.65,101.78,101.64,101.76,63061
2018/11/20,14:19:00,101.75,101.81,101.73,101.74,43834
2018/11/20,14:20:00,101.75,101.78,101.61,101.62,95218
2018/11/20,14:21:00,101.62,101.65,101.56,101.60,80995
2018/11/20,14:22:00,101.60,101.65,101.56,101.57,62170
2018/11/20,14:23:00,101.57,101.59,101.54,101.56,92310
2018/11/20,14:24:00,101.55,101.56,101.41,101.44,100653
2018/11/20,14:25:00,101.44,101.47,101.33,101.44,94090
2018/11/20,14:26:00,101.44,101.59,101.40,101.59,56101
2018/11/20,14:27:00,101.59,101.61,101.42,101.43,59302
2018/11/20,14:28:00,101.42,101.48,101.29,101.34,189095
2018/11/20,14:29:00,101.34,101.35,101.25,101.31,76047
2018/11/20,14:30:00,101.32,101.37,101.27,101.33,58382
2018/11/20,14:31:00,101.32,101.34,101.25,101.25,69388
2018/11/20,14:32:00,101.25,101.39,101.24,101.37,83221
2018/11/20,14:33:00,101.36,101.73,101.32,101.72,116417
2018/11/20,14:34:00,101.72,101.74,101.59,101.74,87582
2018/11/20,14:35:00,101.74,101.79,101.70,101.75,120333
2018/11/20,14:36:00,101.75,101.88,101.72,101.73,114600
2018/11/20,14:37:00,101.73,101.78,101.68,101.76,134104
2018/11/20,14:38:00,101.76,101.79,101.72,101.79,85546
2018/11/20,14:39:00,101.80,101.80,101.73,101.78,58065
2018/11/20,14:40:00,101.78,101.80,101.74,101.76,89687
2018/11/20,14:41:00,101.76,101.83,101.74,101.78,58761
2018/11/20,14:42:00,101.79,101.79,101.64,101.68,80937
2018/11/20,14:43:00,101.68,101.73,101.64,101.67,107850
2018/11/20,14:44:00,101.67,101.68,101.44,101.50,174574
2018/11/20,14:45:00,101.51,101.54,101.36,101.41,96600
2018/11/20,14:46:00,101.41,101.52,101.39,101.43,73886
2018/11/20,14:47:00,101.43,101.51,101.34,101.35,82467
2018/11/20,14:48:00,101.35,101.42,101.31,101.36,112973
2018/11/20,14:49:00,101.36,101.45,101.28,101.40,98095
2018/11/20,14:50:00,101.39,101.42,101.33,101.35,69703
2018/11/20,14:51:00,101.35,101.44,101.31,101.42,49456
2018/11/20,14:52:00,101.42,101.55,101.42,101.49,62863
2018/11/20,14:53:00,101.49,101.63,101.44,101.58,64259
2018/11/20,14:54:00,101.58,101.58,101.43,101.45,73421
2018/11/20,14:55:00,101.45,101.46,101.32,101.40,67624
2018/11/20,14:56:00,101.40,101.42,101.30,101.36,65400
2018/11/20,14:57:00,101.36,101.39,101.31,101.35,136237
2018/11/20,14:58:00,101.35,101.40,101.31,101.32,61893
2018/11/20,14:59:00,101.33,101.55,101.31,101.52,84397
2018/11/20,15:00:00,101.52,101.56,101.44,101.46,58177
2018/11/20,15:01:00,101.46,101.73,101.42,101.72,113186
2018/11/20,15:02:00,101.71,101.78,101.46,101.46,94303
2018/11/20,15:03:00,101.46,101.56,101.41,101.41,139153
2018/11/20,15:04:00,101.41,101.42,101.10,101.14,152516
2018/11/20,15:05:00,101.13,101.17,101.04,101.16,86143
2018/11/20,15:06:00,101.16,101.16,100.91,100.95,153147
2018/11/20,15:07:00,100.95,100.97,100.77,100.81,159909
2018/11/20,15:08:00,100.82,101.05,100.77,100.94,140199
2018/11/20,15:09:00,100.93,101.00,100.89,100.91,117792
2018/11/20,15:10:00,100.92,101.03,100.86,100.99,139029
2018/11/20,15:11:00,100.99,100.99,100.82,100.94,96301
2018/11/20,15:12:00,100.95,101.19,100.93,101.17,141725
2018/11/20,15:13:00,101.17,101.20,101.04,101.04,64237
2018/11/20,15:14:00,101.04,101.19,101.04,101.14,160321
2018/11/20,15:15:00,101.14,101.20,101.08,101.11,85447
2018/11/20,15:16:00,101.10,101.45,101.00,101.40,171102
2018/11/20,15:17:00,101.42,101.42,101.28,101.37,95728
2018/11/20,15:18:00,101.38,101.60,101.38,101.54,151636
2018/11/20,15:19:00,101.55,101.56,101.41,101.42,88575
2018/11/20,15:20:00,101.42,101.43,101.38,101.39,68362
2018/11/20,15:21:00,101.39,101.60,101.37,101.58,98143
2018/11/20,15:22:00,101.59,101.60,101.41,101.45,145623
2018/11/20,15:23:00,101.45,101.60,101.45,101.48,98964
2018/11/20,15:24:00,101.49,101.49,101.38,101.46,68995
2018/11/20,15:25:00,101.45,101.48,101.33,101.38,109711
2018/11/20,15:26:00,101.37,101.42,101.14,101.21,151354
2018/11/20,15:27:00,101.22,101.31,101.18,101.26,108527
2018/11/20,15:28:00,101.26,101.46,101.23,101.43,175339
2018/11/20,15:29:00,101.43,101.59,101.38,101.51,153036
2018/11/20,15:30:00,101.51,101.61,101.47,101.50,117006
2018/11/20,15:31:00,101.50,101.57,101.44,101.48,71914
2018/11/20,15:32:00,101.48,101.48,101.24,101.24,186928
2018/11/20,15:33:00,101.24,101.37,101.23,101.35,197529
2018/11/20,15:34:00,101.34,101.38,101.20,101.21,206959
2018/11/20,15:35:00,101.20,101.25,101.16,101.16,229545
2018/11/20,15:36:00,101.17,101.24,101.10,101.21,170704
2018/11/20,15:37:00,101.21,101.24,101.13,101.20,184136
2018/11/20,15:38:00,101.20,101.24,101.18,101.23,124674
2018/11/20,15:39:00,101.24,101.34,101.21,101.32,169429
2018/11/20,15:40:00,101.33,101.45,101.20,101.45,256079
2018/11/20,15:41:00,101.44,101.53,101.33,101.52,184991
2018/11/20,15:42:00,101.52,101.52,101.30,101.39,129726
2018/11/20,15:43:00,101.40,101.53,101.39,101.39,114546
2018/11/20,15:44:00,101.40,101.47,101.35,101.37,121814
2018/11/20,15:45:00,101.39,101.44,101.30,101.40,136259
2018/11/20,15:46:00,101.38,101.42,101.26,101.40,190369
2018/11/20,15:47:00,101.39,101.50,101.38,101.42,114322
2018/11/20,15:48:00,101.42,101.42,101.25,101.26,139806
2018/11/20,15:49:00,101.26,101.27,101.13,101.15,148426
2018/11/20,15:50:00,101.15,101.21,101.09,101.19,244114
2018/11/20,15:51:00,101.19,101.31,101.18,101.25,178151
2018/11/20,15:52:00,101.25,101.31,101.20,101.20,139911
2018/11/20,15:53:00,101.20,101.23,101.17,101.19,126730
2018/11/20,15:54:00,101.18,101.21,100.95,101.09,263507
2018/11/20,15:55:00,101.09,101.37,101.09,101.35,216739
2018/11/20,15:56:00,101.35,101.73,101.26,101.72,585455
2018/11/20,15:57:00,101.72,101.82,101.63,101.64,462371
2018/11/20,15:58:00,101.64,101.66,101.60,101.60,232406
2018/11/20,15:59:00,101.59,101.67,101.57,101.63,383909
2018/11/20,16:00:00,101.62,101.81,101.57,101.71,931537
2018/11/21,09:31:00,103.60,103.64,103.01,103.11,602372
2018/11/21,09:32:00,103.11,103.48,103.08,103.46,139546
2018/11/21,09:33:00,103.46,103.61,103.43,103.55,163772
2018/11/21,09:34:00,103.55,103.70,103.38,103.65,222729
2018/11/21,09:35:00,103.59,103.71,103.43,103.45,155575
2018/11/21,09:36:00,103.47,103.62,103.42,103.60,169064
2018/11/21,09:37:00,103.62,103.72,103.33,103.33,434076
2018/11/21,09:38:00,103.33,103.39,103.23,103.23,167588
2018/11/21,09:39:00,103.23,103.29,103.03,103.11,188174
2018/11/21,09:40:00,103.11,103.27,103.09,103.12,130365
2018/11/21,09:41:00,103.12,103.18,103.08,103.11,232457
2018/11/21,09:42:00,103.10,103.11,102.74,102.80,166487
2018/11/21,09:43:00,102.80,102.97,102.74,102.95,179223
2018/11/21,09:44:00,102.94,102.95,102.84,102.86,116292
2018/11/21,09:45:00,102.86,103.09,102.85,103.04,122833
2018/11/21,09:46:00,103.04,103.14,102.91,103.03,127804
2018/11/21,09:47:00,103.02,103.03,102.74,102.81,205723
2018/11/21,09:48:00,102.80,102.85,102.62,102.69,130602
2018/11/21,09:49:00,102.69,102.78,102.65,102.74,86392
2018/11/21,09:50:00,102.74,102.75,102.48,102.52,128324
2018/11/21,09:51:00,102.53,102.57,102.37,102.45,115550
2018/11/21,09:52:00,102.45,102.48,102.24,102.30,93487
2018/11/21,09:53:00,102.30,102.43,102.28,102.43,125226
2018/11/21,09:54:00,102.43,102.55,102.35,102.51,85437
2018/11/21,09:55:00,102.51,102.61,102.39,102.61,87192
2018/11/21,09:56:00,102.61,102.72,102.57,102.71,62099
2018/11/21,09:57:00,102.71,102.72,102.61,102.71,95094
2018/11/21,09:58:00,102.71,102.96,102.71,102.92,96332
2018/11/21,09:59:00,102.90,102.91,102.78,102.81,71602
2018/11/21,10:00:00,102.81,103.07,102.77,103.01,94044
2018/11/21,10:01:00,103.01,103.16,102.92,103.07,142832
2018/11/21,10:02:00,103.07,103.09,102.81,102.89,147009
2018/11/21,10:03:00,102.92,103.15,102.87,103.13,121426
2018/11/21,10:04:00,103.13,103.31,103.11,103.17,151122
2018/11/21,10:05:00,103.17,103.26,103.04,103.06,79972
2018/11/21,10:06:00,103.05,103.20,103.05,103.18,64522
2018/11/21,10:07:00,103.20,103.22,102.96,103.00,117778
2018/11/21,10:08:00,103.00,103.10,102.94,102.99,97065
2018/11/21,10:09:00,102.99,103.11,102.89,103.08,133393
2018/11/21,10:10:00,103.09,103.09,102.92,102.95,131523
2018/11/21,10:11:00,102.96,103.12,102.92,103.11,118136
2018/11/21,10:12:00,103.12,103.12,102.86,102.90,104093
2018/11/21,10:13:00,102.90,102.97,102.82,102.87,105262
2018/11/21,10:14:00,102.87,103.11,102.87,103.08,52954
2018/11/21,10:15:00,103.06,103.08,102.84,102.85,88748
2018/11/21,10:16:00,102.85,103.10,102.85,103.02,64503
2018/11/21,10:17:00,103.02,103.11,102.98,103.07,60108
2018/11/21,10:18:00,103.06,103.30,103.06,103.24,105656
2018/11/21,10:19:00,103.26,103.26,103.07,103.09,53718
2018/11/21,10:20:00,103.09,103.22,103.08,103.20,61873
2018/11/21,10:21:00,103.22,103.22,103.06,103.08,78584
2018/11/21,10:22:00,103.08,103.30,103.08,103.28,60151
2018/11/21,10:23:00,103.28,103.42,103.25,103.40,89346
2018/11/21,10:24:00,103.40,103.43,103.29,103.29,61496
2018/11/21,10:25:00,103.30,103.48,103.30,103.47,66834
2018/11/21,10:26:00,103.47,103.59,103.45,103.49,101714
2018/11/21,10:27:00,103.49,103.56,103.45,103.45,61166
2018/11/21,10:28:00,103.44,103.50,103.42,103.44,62347
2018/11/21,10:29:00,103.44,103.51,103.41,103.44,48180
2018/11/21,10:30:00,103.44,103.49,103.40,103.41,63712
2018/11/21,10:31:00,103.40,103.47,103.25,103.33,141825
2018/11/21,10:32:00,103.33,103.45,103.31,103.40,69344
2018/11/21,10:33:00,103.41,103.54,103.38,103.53,71756
2018/11/21,10:34:00,103.54,103.58,103.50,103.56,72923
2018/11/21,10:35:00,103.56,103.58,103.48,103.50,48924
2018/11/21,10:36:00,103.50,103.55,103.44,103.55,67097
2018/11/21,10:37:00,103.55,103.55,103.39,103.42,67046
2018/11/21,10:38:00,103.42,103.42,103.14,103.16,104671
2018/11/21,10:39:00,103.16,103.18,103.04,103.08,88280
2018/11/21,10:40:00,103.08,103.16,103.02,103.05,80110
2018/11/21,10:41:00,103.05,103.07,102.95,102.99,66017
2018/11/21,10:42:00,102.98,103.14,102.98,103.08,51534
2018/11/21,10:43:00,103.07,103.17,103.07,103.11,61482
2018/11/21,10:44:00,103.12,103.12,102.98,103.03,74085
2018/11/21,10:45:00,103.03,103.11,102.96,102.96,39028
2018/11/21,10:46:00,102.97,103.00,102.90,102.95,67820
2018/11/21,10:47:00,102.94,103.04,102.89,102.91,122783
2018/11/21,10:48:00,102.91,103.02,102.91,103.00,93025
2018/11/21,10:49:00,103.00,103.14,103.00,103.12,52575
2018/11/21,10:50:00,103.12,103.19,103.10,103.14,38519
2018/11/21,10:51:00,103.14,103.17,103.05,103.06,86369
2018/11/21,10:52:00,103.06,103.27,103.03,103.18,99098
2018/11/21,10:53:00,103.17,103.28,103.17,103.27,37428
2018/11/21,10:54:00,103.27,103.41,103.25,103.40,106630
2018/11/21,10:55:00,103.40,103.44,103.31,103.33,72063
2018/11/21,10:56:00,103.33,103.35,103.28,103.29,52262
2018/11/21,10:57:00,103.29,103.31,103.18,103.24,69638
2018/11/21,10:58:00,103.23,103.28,103.16,103.24,59228
2018/11/21,10:59:00,103.24,103.25,103.14,103.15,54822
2018/11/21,11:00:00,103.15,103.30,103.15,103.28,50483
2018/11/21,11:01:00,103.28,103.28,103.10,103.12,52770
2018/11/21,11:02:00,103.12,103.22,103.07,103.11,74817
2018/11/21,11:03:00,103.11,103.25,103.09,103.18,50080
2018/11/21,11:04:00,103.20,103.34,103.20,103.33,68334
2018/11/21,11:05:00,103.32,103.41,103.28,103.34,98688
2018/11/21,11:06:00,103.35,103.41,103.31,103.40,100448
2018/11/21,11:07:00,103.39,103.43,103.33,103.43,44754
2018/11/21,11:08:00,103.43,103.46,103.38,103.43,76051
2018/11/21,11:09:00,103.44,103.48,103.41,103.43,88227
2018/11/21,11:10:00,103.41,103.47,103.37,103.45,146733
2018/11/21,11:11:00,103.45,103.54,103.45,103.53,59948
2018/11/21,11:12:00,103.55,103.69,103.54,103.57,142776
2018/11/21,11:13:00,103.58,103.83,103.58,103.81,153973
2018/11/21,11:14:00,103.83,103.96,103.81,103.95,227226
2018/11/21,11:15:00,103.95,104.02,103.89,103.96,154103
2018/11/21,11:16:00,103.95,103.96,103.76,103.78,118201
2018/11/21,11:17:00,103.78,103.91,103.78,103.87,46675
2018/11/21,11:18:00,103.87,103.99,103.86,103.95,83529
2018/11/21,11:19:00,103.95,103.97,103.78,103.78,195338
2018/11/21,11:20:00,103.78,103.95,103.78,103.92,55616
2018/11/21,11:21:00,103.92,104.04,103.89,104.03,81194
2018/11/21,11:22:00,104.03,104.09,104.00,104.06,99567
2018/11/21,11:23:00,104.06,104.12,104.00,104.00,50029
2018/11/21,11:24:00,104.00,104.05,104.00,104.02,55301
2018/11/21,11:25:00,104.02,104.08,104.01,104.06,67862
2018/11/21,11:26:00,104.06,104.18,104.06,104.15,61869
2018/11/21,11:27:00,104.15,104.15,103.96,104.03,72811
2018/11/21,11:28:00,104.03,104.03,103.95,104.00,63103
2018/11/21,11:29:00,103.99,104.08,103.97,103.98,73345
2018/11/21,11:30:00,103.97,104.04,103.93,104.02,40565
2018/11/21,11:31:00,104.02,104.09,104.02,104.03,44918
2018/11/21,11:32:00,104.04,104.05,103.99,104.02,70343
2018/11/21,11:33:00,104.01,104.15,104.01,104.11,57211
2018/11/21,11:34:00,104.12,104.13,103.97,104.01,66723
2018/11/21,11:35:00,104.00,104.01,103.87,103.90,45109
2018/11/21,11:36:00,103.89,103.90,103.73,103.74,83251
2018/11/21,11:37:00,103.74,103.75,103.70,103.72,77932
2018/11/21,11:38:00,103.72,103.81,103.72,103.78,87906
2018/11/21,11:39:00,103.78,103.79,103.73,103.78,47672
2018/11/21,11:40:00,103.79,103.80,103.71,103.73,40912
2018/11/21,11:41:00,103.73,103.73,103.58,103.63,85518
2018/11/21,11:42:00,103.63,103.63,103.56,103.60,119685
2018/11/21,11:43:00,103.60,103.70,103.60,103.66,41936
2018/11/21,11:44:00,103.66,103.76,103.66,103.76,22134
2018/11/21,11:45:00,103.75,103.86,103.75,103.80,55432
2018/11/21,11:46:00,103.79,103.80,103.72,103.74,37521
2018/11/21,11:47:00,103.75,103.97,103.75,103.91,52976
2018/11/21,11:48:00,103.91,103.96,103.90,103.96,40923
2018/11/21,11:49:00,103.96,103.96,103.87,103.88,69085
2018/11/21,11:50:00,103.87,104.00,103.84,104.00,62977
2018/11/21,11:51:00,103.99,104.07,103.98,104.05,50958
2018/11/21,11:52:00,104.05,104.10,104.04,104.09,48059
2018/11/21,11:53:00,104.08,104.12,104.06,104.09,36587
2018/11/21,11:54:00,104.09,104.12,104.05,104.09,34581
2018/11/21,11:55:00,104.09,104.10,104.06,104.08,37265
2018/11/21,11:56:00,104.08,104.10,103.94,103.95,52883
2018/11/21,11:57:00,103.96,103.98,103.73,103.85,118144
2018/11/21,11:58:00,103.85,103.87,103.78,103.82,66559
2018/11/21,11:59:00,103.82,103.86,103.80,103.84,37441
2018/11/21,12:00:00,103.84,103.94,103.83,103.93,35152
2018/11/21,12:01:00,103.94,104.03,103.90,103.97,35581
2018/11/21,12:02:00,103.97,104.04,103.97,104.03,29078
2018/11/21,12:03:00,104.03,104.08,104.01,104.06,39927
2018/11/21,12:04:00,104.06,104.06,103.87,103.92,66740
2018/11/21,12:05:00,103.93,103.95,103.81,103.85,43707
2018/11/21,12:06:00,103.85,103.91,103.78,103.86,49111
2018/11/21,12:07:00,103.86,103.93,103.84,103.93,37083
2018/11/21,12:08:00,103.92,103.95,103.90,103.94,48408
2018/11/21,12:09:00,103.94,104.07,103.94,104.02,40793
2018/11/21,12:10:00,104.02,104.07,103.94,103.96,42367
2018/11/21,12:11:00,103.97,104.05,103.95,104.05,50535
2018/11/21,12:12:00,104.05,104.05,104.00,104.03,26917
2018/11/21,12:13:00,104.03,104.06,103.98,103.99,46717
2018/11/21,12:14:00,103.99,104.01,103.86,103.87,62822
2018/11/21,12:15:00,103.87,103.98,103.87,103.95,46812
2018/11/21,12:16:00,103.96,103.97,103.92,103.96,29801
2018/11/21,12:17:00,103.96,104.00,103.88,103.89,29370
2018/11/21,12:18:00,103.89,103.89,103.84,103.88,58015
2018/11/21,12:19:00,103.88,103.91,103.81,103.82,30820
2018/11/21,12:20:00,103.81,103.95,103.78,103.92,44429
2018/11/21,12:21:00,103.92,103.98,103.92,103.98,30457
2018/11/21,12:22:00,103.98,104.01,103.96,103.97,45830
2018/11/21,12:23:00,103.97,103.97,103.87,103.91,28309
2018/11/21,12:24:00,103.91,103.93,103.87,103.91,56657
2018/11/21,12:25:00,103.91,104.00,103.87,104.00,92083
2018/11/21,12:26:00,104.00,104.04,103.99,104.00,41016
2018/11/21,12:27:00,104.00,104.04,103.94,103.94,42067
2018/11/21,12:28:00,103.94,103.97,103.90,103.96,21156
2018/11/21,12:29:00,103.97,103.99,103.95,103.97,18879
2018/11/21,12:30:00,103.97,104.03,103.96,104.02,43497
2018/11/21,12:31:00,104.02,104.02,103.99,104.02,37868
2018/11/21,12:32:00,104.02,104.02,103.94,103.99,44168
2018/11/21,12:33:00,103.99,104.00,103.95,103.98,39710
2018/11/21,12:34:00,103.97,103.99,103.93,103.94,45124
2018/11/21,12:35:00,103.94,103.98,103.86,103.93,52756
2018/11/21,12:36:00,103.93,104.04,103.93,104.02,50510
2018/11/21,12:37:00,104.02,104.05,104.00,104.05,41856
2018/11/21,12:38:00,104.05,104.12,104.02,104.09,64494
2018/11/21,12:39:00,104.09,104.12,104.06,104.12,46323
2018/11/21,12:40:00,104.12,104.19,104.08,104.15,75343
2018/11/21,12:41:00,104.15,104.19,104.14,104.19,36546
2018/11/21,12:42:00,104.19,104.31,104.17,104.31,91236
2018/11/21,12:43:00,104.32,104.35,104.28,104.30,41975
2018/11/21,12:44:00,104.30,104.31,104.24,104.26,42196
2018/11/21,12:45:00,104.26,104.28,104.21,104.25,29945
2018/11/21,12:46:00,104.25,104.32,104.24,104.32,41458
2018/11/21,12:47:00,104.32,104.38,104.29,104.35,97792
2018/11/21,12:48:00,104.35,104.37,104.28,104.35,134542
2018/11/21,12:49:00,104.35,104.35,104.29,104.34,71074
2018/11/21,12:50:00,104.34,104.37,104.33,104.36,33744
2018/11/21,12:51:00,104.36,104.38,104.35,104.37,32195
2018/11/21,12:52:00,104.37,104.39,104.33,104.37,46073
2018/11/21,12:53:00,104.37,104.38,104.34,104.35,37531
2018/11/21,12:54:00,104.35,104.37,104.30,104.30,28773
2018/11/21,12:55:00,104.31,104.35,104.28,104.34,33445
2018/11/21,12:56:00,104.34,104.40,104.34,104.39,27351
2018/11/21,12:57:00,104.39,104.40,104.38,104.39,25595
2018/11/21,12:58:00,104.39,104.43,104.38,104.42,27257
2018/11/21,12:59:00,104.42,104.42,104.37,104.37,33642
2018/11/21,13:00:00,104.37,104.40,104.35,104.39,26529
2018/11/21,13:01:00,104.39,104.42,104.35,104.38,44088
2018/11/21,13:02:00,104.38,104.39,104.36,104.36,22974
2018/11/21,13:03:00,104.35,104.36,104.29,104.29,27682
2018/11/21,13:04:00,104.29,104.32,104.26,104.30,27629
2018/11/21,13:05:00,104.30,104.31,104.27,104.30,20791
2018/11/21,13:06:00,104.30,104.34,104.29,104.33,18166
2018/11/21,13:07:00,104.33,104.39,104.33,104.39,16372
2018/11/21,13:08:00,104.39,104.40,104.35,104.35,25114
2018/11/21,13:09:00,104.35,104.38,104.34,104.35,20531
2018/11/21,13:10:00,104.35,104.36,104.27,104.27,35642
2018/11/21,13:11:00,104.27,104.28,104.25,104.26,19787
2018/11/21,13:12:00,104.26,104.31,104.26,104.31,13175
2018/11/21,13:13:00,104.31,104.37,104.29,104.35,40547
2018/11/21,13:14:00,104.35,104.37,104.34,104.34,27525
2018/11/21,13:15:00,104.35,104.38,104.34,104.37,24760
2018/11/21,13:16:00,104.37,104.38,104.27,104.27,42226
2018/11/21,13:17:00,104.28,104.29,104.18,104.18,63084
2018/11/21,13:18:00,104.18,104.22,104.18,104.19,28311
2018/11/21,13:19:00,104.19,104.27,104.19,104.25,24858
2018/11/21,13:20:00,104.25,104.27,104.19,104.22,31120
2018/11/21,13:21:00,104.22,104.22,104.03,104.04,88342
2018/11/21,13:22:00,104.04,104.06,103.98,104.00,54779
2018/11/21,13:23:00,104.00,104.04,103.98,104.00,78204
2018/11/21,13:24:00,104.00,104.00,103.88,103.96,35750
2018/11/21,13:25:00,103.96,103.99,103.95,103.98,25452
2018/11/21,13:26:00,103.99,104.02,103.97,103.99,19594
2018/11/21,13:27:00,103.99,104.02,103.99,104.02,23325
2018/11/21,13:28:00,104.02,104.02,103.98,104.00,32555
2018/11/21,13:29:00,104.01,104.01,103.95,103.98,26345
2018/11/21,13:30:00,103.98,104.01,103.97,104.00,17959
2018/11/21,13:31:00,103.99,104.01,103.98,104.00,28645
2018/11/21,13:32:00,104.00,104.03,103.99,104.02,23805
2018/11/21,13:33:00,104.02,104.07,104.01,104.05,22326
2018/11/21,13:34:00,104.04,104.13,104.04,104.12,26049
2018/11/21,13:35:00,104.12,104.13,104.08,104.08,16632
2018/11/21,13:36:00,104.08,104.08,103.99,104.02,32808
2018/11/21,13:37:00,104.02,104.05,103.98,104.03,20441
2018/11/21,13:38:00,104.03,104.07,103.99,103.99,19073
2018/11/21,13:39:00,103.99,104.03,103.98,103.98,24123
2018/11/21,13:40:00,103.98,104.01,103.93,104.00,21458
2018/11/21,13:41:00,104.00,104.09,103.98,104.09,29666
2018/11/21,13:42:00,104.08,104.12,104.07,104.09,25436
2018/11/21,13:43:00,104.09,104.09,104.02,104.09,48540
2018/11/21,13:44:00,104.09,104.13,104.08,104.12,31610
2018/11/21,13:45:00,104.12,104.12,104.06,104.07,24276
2018/11/21,13:46:00,104.07,104.10,104.03,104.05,22948
2018/11/21,13:47:00,104.06,104.06,103.95,103.98,34616
2018/11/21,13:48:00,103.99,104.00,103.92,103.98,29666
2018/11/21,13:49:00,103.99,104.02,103.97,104.01,14434
2018/11/21,13:50:00,104.01,104.03,103.98,104.03,15770
2018/11/21,13:51:00,104.03,104.07,103.99,104.02,20561
2018/11/21,13:52:00,104.02,104.04,103.99,104.00,27146
2018/11/21,13:53:00,104.00,104.01,103.94,104.00,20574
2018/11/21,13:54:00,104.00,104.00,103.93,103.97,23477
2018/11/21,13:55:00,103.97,104.04,103.96,104.03,14299
2018/11/21,13:56:00,104.02,104.02,103.98,103.99,31800
2018/11/21,13:57:00,103.99,104.00,103.95,103.98,18550
2018/11/21,13:58:00,103.98,103.99,103.92,103.96,31029
2018/11/21,13:59:00,103.96,104.07,103.96,104.06,45391
2018/11/21,14:00:00,104.05,104.11,104.03,104.07,48773
2018/11/21,14:01:00,104.06,104.06,104.01,104.03,19633
2018/11/21,14:02:00,104.02,104.02,103.95,103.98,21073
2018/11/21,14:03:00,103.98,104.00,103.96,103.99,14331
2018/11/21,14:04:00,103.99,104.00,103.93,103.97,17054
2018/11/21,14:05:00,103.96,104.01,103.96,104.01,23309
2018/11/21,14:06:00,104.01,104.05,103.99,104.00,26462
2018/11/21,14:07:00,104.00,104.10,104.00,104.04,20274
2018/11/21,14:08:00,104.04,104.10,104.03,104.06,22211
2018/11/21,14:09:00,104.07,104.10,104.04,104.06,19274
2018/11/21,14:10:00,104.07,104.10,104.05,104.05,32799
2018/11/21,14:11:00,104.05,104.07,104.01,104.06,29241
2018/11/21,14:12:00,104.07,104.14,104.07,104.07,42629
2018/11/21,14:13:00,104.07,104.09,104.05,104.07,28814
2018/11/21,14:14:00,104.07,104.10,104.03,104.05,21697
2018/11/21,14:15:00,104.05,104.08,104.04,104.05,14559
2018/11/21,14:16:00,104.06,104.09,103.98,103.98,62612
2018/11/21,14:17:00,103.98,104.05,103.94,104.04,36641
2018/11/21,14:18:00,104.04,104.06,103.97,103.98,23136
2018/11/21,14:19:00,103.98,104.05,103.94,104.01,29526
2018/11/21,14:20:00,104.01,104.01,103.97,103.98,42176
2018/11/21,14:21:00,103.97,103.99,103.89,103.89,24904
2018/11/21,14:22:00,103.89,103.95,103.89,103.94,17942
2018/11/21,14:23:00,103.95,103.96,103.86,103.90,35005
2018/11/21,14:24:00,103.90,103.93,103.88,103.92,19465
2018/11/21,14:25:00,103.92,103.98,103.92,103.95,17567
2018/11/21,14:26:00,103.95,104.02,103.94,103.97,29856
2018/11/21,14:27:00,103.97,103.98,103.94,103.96,19864
2018/11/21,14:28:00,103.96,104.04,103.95,103.99,26564
2018/11/21,14:29:00,103.99,104.00,103.94,103.95,34850
2018/11/21,14:30:00,103.95,103.97,103.95,103.97,19763
2018/11/21,14:31:00,103.97,104.00,103.95,103.95,26665
2018/11/21,14:32:00,103.95,104.02,103.94,103.99,26279
2018/11/21,14:33:00,103.99,103.99,103.95,103.97,17338
2018/11/21,14:34:00,103.97,104.00,103.84,103.88,80715
2018/11/21,14:35:00,103.88,103.93,103.86,103.90,51775
2018/11/21,14:36:00,103.90,103.90,103.77,103.80,60433
2018/11/21,14:37:00,103.81,103.92,103.81,103.92,48386
2018/11/21,14:38:00,103.92,103.95,103.89,103.90,24705
2018/11/21,14:39:00,103.89,103.89,103.84,103.86,41863
2018/11/21,14:40:00,103.86,103.90,103.86,103.89,22730
2018/11/21,14:41:00,103.89,103.89,103.81,103.86,37520
2018/11/21,14:42:00,103.85,103.87,103.85,103.87,11683
2018/11/21,14:43:00,103.87,103.94,103.87,103.91,37297
2018/11/21,14:44:00,103.91,103.93,103.90,103.93,15846
2018/11/21,14:45:00,103.94,103.96,103.91,103.91,15369
2018/11/21,14:46:00,103.91,103.93,103.82,103.84,30476
2018/11/21,14:47:00,103.85,103.89,103.85,103.86,18157
2018/11/21,14:48:00,103.86,103.87,103.79,103.80,23197
2018/11/21,14:49:00,103.81,103.82,103.75,103.82,30372
2018/11/21,14:50:00,103.82,103.87,103.82,103.86,20013
2018/11/21,14:51:00,103.86,103.87,103.83,103.86,19563
2018/11/21,14:52:00,103.87,103.92,103.85,103.92,24800
2018/11/21,14:53:00,103.92,103.95,103.88,103.91,41755
2018/11/21,14:54:00,103.90,103.90,103.81,103.88,24076
2018/11/21,14:55:00,103.89,103.93,103.87,103.89,17082
2018/11/21,14:56:00,103.89,103.89,103.85,103.88,29228
2018/11/21,14:57:00,103.88,103.89,103.83,103.83,21535
2018/11/21,14:58:00,103.83,103.84,103.74,103.79,51304
2018/11/21,14:59:00,103.79,103.84,103.78,103.83,24211
2018/11/21,15:00:00,103.83,103.85,103.82,103.82,28618
2018/11/21,15:01:00,103.83,103.95,103.81,103.94,34696
2018/11/21,15:02:00,103.92,103.95,103.90,103.92,27359
2018/11/21,15:03:00,103.92,103.93,103.88,103.90,19592
2018/11/21,15:04:00,103.90,103.91,103.82,103.86,44849
2018/11/21,15:05:00,103.86,103.93,103.84,103.93,21247
2018/11/21,15:06:00,103.93,104.00,103.90,103.98,37298
2018/11/21,15:07:00,103.98,103.99,103.95,103.98,26256
2018/11/21,15:08:00,103.99,104.05,103.99,104.04,39931
2018/11/21,15:09:00,104.04,104.05,104.00,104.04,24307
2018/11/21,15:10:00,104.04,104.11,104.04,104.09,32503
2018/11/21,15:11:00,104.10,104.13,104.05,104.06,36004
2018/11/21,15:12:00,104.06,104.08,103.98,104.03,50559
2018/11/21,15:13:00,104.03,104.04,103.95,103.96,24565
2018/11/21,15:14:00,103.96,103.97,103.90,103.97,37118
2018/11/21,15:15:00,103.97,104.00,103.87,103.88,35867
2018/11/21,15:16:00,103.88,103.92,103.87,103.89,26816
2018/11/21,15:17:00,103.89,103.91,103.85,103.86,26121
2018/11/21,15:18:00,103.87,103.90,103.85,103.90,25748
2018/11/21,15:19:00,103.89,103.92,103.76,103.82,70229
2018/11/21,15:20:00,103.82,103.85,103.76,103.79,38198
2018/11/21,15:21:00,103.79,103.83,103.70,103.76,49522
2018/11/21,15:22:00,103.76,103.76,103.70,103.72,53819
2018/11/21,15:23:00,103.72,103.77,103.71,103.74,30227
2018/11/21,15:24:00,103.74,103.75,103.69,103.69,28411
2018/11/21,15:25:00,103.69,103.74,103.67,103.70,42204
2018/11/21,15:26:00,103.71,103.84,103.70,103.82,41802
2018/11/21,15:27:00,103.82,103.82,103.74,103.74,78617
2018/11/21,15:28:00,103.76,103.76,103.70,103.72,42630
2018/11/21,15:29:00,103.72,103.77,103.68,103.70,55880
2018/11/21,15:30:00,103.70,103.72,103.62,103.64,39291
2018/11/21,15:31:00,103.63,103.64,103.43,103.50,161113
2018/11/21,15:32:00,103.50,103.51,103.36,103.44,164582
2018/11/21,15:33:00,103.43,103.47,103.39,103.43,63303
2018/11/21,15:34:00,103.43,103.44,103.39,103.40,86145
2018/11/21,15:35:00,103.41,103.57,103.39,103.56,80128
2018/11/21,15:36:00,103.56,103.60,103.46,103.48,69848
2018/11/21,15:37:00,103.49,103.50,103.45,103.48,55702
2018/11/21,15:38:00,103.49,103.51,103.42,103.46,54367
2018/11/21,15:39:00,103.46,103.48,103.36,103.38,57963
2018/11/21,15:40:00,103.38,103.42,103.34,103.38,61383
2018/11/21,15:41:00,103.38,103.38,103.30,103.30,48355
2018/11/21,15:42:00,103.30,103.34,103.25,103.32,64922
2018/11/21,15:43:00,103.31,103.35,103.19,103.34,83657
2018/11/21,15:44:00,103.34,103.35,103.21,103.26,63443
2018/11/21,15:45:00,103.26,103.31,103.19,103.25,80999
2018/11/21,15:46:00,103.26,103.47,103.24,103.46,138178
2018/11/21,15:47:00,103.46,103.48,103.37,103.42,70095
2018/11/21,15:48:00,103.41,103.43,103.38,103.40,44361
2018/11/21,15:49:00,103.40,103.42,103.33,103.41,146545
2018/11/21,15:50:00,103.42,103.44,103.36,103.37,66932
2018/11/21,15:51:00,103.37,103.45,103.35,103.36,180248
2018/11/21,15:52:00,103.36,103.39,103.32,103.33,67937
2018/11/21,15:53:00,103.33,103.33,103.23,103.24,77383
2018/11/21,15:54:00,103.24,103.41,103.23,103.40,85506
2018/11/21,15:55:00,103.41,103.43,103.29,103.34,103216
2018/11/21,15:56:00,103.34,103.34,103.15,103.21,235997
2018/11/21,15:57:00,103.21,103.36,103.15,103.33,168715
2018/11/21,15:58:00,103.33,103.40,103.31,103.35,157059
2018/11/21,15:59:00,103.35,103.43,103.30,103.43,177408
2018/11/21,16:00:00,103.43,103.44,103.07,103.11,722350
2018/11/23,09:31:00,102.17,102.27,102.00,102.21,131334
2018/11/23,09:32:00,102.23,102.53,102.21,102.42,170699
2018/11/23,09:33:00,102.43,102.84,102.38,102.65,126022
2018/11/23,09:34:00,102.65,102.77,102.53,102.75,92631
2018/11/23,09:35:00,102.73,103.00,102.68,102.98,85719
2018/11/23,09:36:00,102.98,103.15,102.92,103.07,101218
2018/11/23,09:37:00,103.07,103.09,102.93,103.03,64953
2018/11/23,09:38:00,103.03,103.36,102.97,103.27,123684
2018/11/23,09:39:00,103.28,103.38,103.09,103.37,118454
2018/11/23,09:40:00,103.37,103.42,103.20,103.23,80407
2018/11/23,09:41:00,103.22,103.34,103.17,103.30,64171
2018/11/23,09:42:00,103.30,103.30,103.16,103.26,75823
2018/11/23,09:43:00,103.26,103.34,103.14,103.14,69462
2018/11/23,09:44:00,103.14,103.38,103.14,103.35,60134
2018/11/23,09:45:00,103.34,103.37,103.24,103.35,76299
2018/11/23,09:46:00,103.35,103.45,103.30,103.35,75114
2018/11/23,09:47:00,103.36,103.50,103.36,103.43,71593
2018/11/23,09:48:00,103.43,103.62,103.40,103.60,51412
2018/11/23,09:49:00,103.60,103.60,103.37,103.41,66320
2018/11/23,09:50:00,103.41,103.48,103.31,103.44,67112
2018/11/23,09:51:00,103.44,103.44,103.25,103.25,74072
2018/11/23,09:52:00,103.28,103.47,103.28,103.47,48516
2018/11/23,09:53:00,103.47,103.50,103.40,103.47,53624
2018/11/23,09:54:00,103.47,103.59,103.47,103.56,71128
2018/11/23,09:55:00,103.55,103.55,103.42,103.47,45870
2018/11/23,09:56:00,103.46,103.58,103.39,103.47,55716
2018/11/23,09:57:00,103.47,103.73,103.47,103.69,92116
2018/11/23,09:58:00,103.69,103.77,103.65,103.70,88148
2018/11/23,09:59:00,103.70,103.75,103.62,103.64,66513
2018/11/23,10:00:00,103.64,103.67,103.52,103.56,119256
2018/11/23,10:01:00,103.56,103.68,103.51,103.68,55234
2018/11/23,10:02:00,103.69,103.72,103.61,103.64,68138
2018/11/23,10:03:00,103.64,103.65,103.52,103.57,56770
2018/11/23,10:04:00,103.57,103.69,103.56,103.61,56058
2018/11/23,10:05:00,103.61,103.72,103.57,103.66,58057
2018/11/23,10:06:00,103.65,103.66,103.53,103.56,54455
2018/11/23,10:07:00,103.55,103.58,103.47,103.56,43129
2018/11/23,10:08:00,103.56,103.71,103.56,103.66,51118
2018/11/23,10:09:00,103.66,103.71,103.66,103.70,36924
2018/11/23,10:10:00,103.70,103.70,103.61,103.66,34132
2018/11/23,10:11:00,103.67,103.81,103.66,103.73,75385
2018/11/23,10:12:00,103.73,103.74,103.43,103.45,80791
2018/11/23,10:13:00,103.45,103.51,103.36,103.39,56752
2018/11/23,10:14:00,103.40,103.49,103.38,103.46,41264
2018/11/23,10:15:00,103.45,103.49,103.43,103.47,51636
2018/11/23,10:16:00,103.47,103.51,103.27,103.31,46012
2018/11/23,10:17:00,103.30,103.41,103.30,103.32,41914
2018/11/23,10:18:00,103.31,103.38,103.30,103.37,36744
2018/11/23,10:19:00,103.38,103.51,103.33,103.49,48589
2018/11/23,10:20:00,103.48,103.52,103.43,103.51,35626
2018/11/23,10:21:00,103.52,103.63,103.48,103.55,44880
2018/11/23,10:22:00,103.55,103.56,103.35,103.40,70420
2018/11/23,10:23:00,103.41,103.47,103.38,103.40,29270
2018/11/23,10:24:00,103.40,103.44,103.36,103.39,37644
2018/11/23,10:25:00,103.39,103.44,103.36,103.42,55694
2018/11/23,10:26:00,103.43,103.56,103.43,103.54,45108
2018/11/23,10:27:00,103.54,103.57,103.36,103.37,44938
2018/11/23,10:28:00,103.38,103.41,103.30,103.37,46126
2018/11/23,10:29:00,103.37,103.41,103.30,103.36,53154
2018/11/23,10:30:00,103.36,103.46,103.36,103.41,28001
2018/11/23,10:31:00,103.40,103.49,103.38,103.42,30223
2018/11/23,10:32:00,103.42,103.42,103.31,103.37,72729
2018/11/23,10:33:00,103.37,103.51,103.33,103.51,56015
2018/11/23,10:34:00,103.51,103.58,103.49,103.49,49228
2018/11/23,10:35:00,103.49,103.58,103.49,103.51,34766
2018/11/23,10:36:00,103.50,103.59,103.50,103.52,37495
2018/11/23,10:37:00,103.51,103.59,103.50,103.52,96969
2018/11/23,10:38:00,103.52,103.53,103.44,103.47,31364
2018/11/23,10:39:00,103.47,103.50,103.43,103.43,30801
2018/11/23,10:40:00,103.43,103.45,103.31,103.32,42226
2018/11/23,10:41:00,103.31,103.31,103.22,103.25,67487
2018/11/23,10:42:00,103.25,103.31,103.25,103.25,56041
2018/11/23,10:43:00,103.25,103.29,103.22,103.25,40306
2018/11/23,10:44:00,103.25,103.26,103.13,103.16,48138
2018/11/23,10:45:00,103.16,103.21,103.13,103.18,34464
2018/11/23,10:46:00,103.18,103.19,103.00,103.03,99677
2018/11/23,10:47:00,103.03,103.13,103.00,103.13,54549
2018/11/23,10:48:00,103.13,103.13,103.09,103.11,19018
2018/11/23,10:49:00,103.10,103.16,103.05,103.06,45694
2018/11/23,10:50:00,103.06,103.08,102.99,103.06,50278
2018/11/23,10:51:00,103.06,103.18,103.04,103.13,33460
2018/11/23,10:52:00,103.13,103.26,103.12,103.26,35426
2018/11/23,10:53:00,103.26,103.30,103.25,103.28,51291
2018/11/23,10:54:00,103.28,103.33,103.23,103.25,40856
2018/11/23,10:55:00,103.25,103.36,103.25,103.34,27137
2018/11/23,10:56:00,103.35,103.46,103.32,103.46,46796
2018/11/23,10:57:00,103.46,103.47,103.37,103.38,41255
2018/11/23,10:58:00,103.38,103.40,103.31,103.36,40911
2018/11/23,10:59:00,103.36,103.43,103.36,103.38,33628
2018/11/23,11:00:00,103.38,103.41,103.34,103.35,18703
2018/11/23,11:01:00,103.35,103.39,103.34,103.35,37645
2018/11/23,11:02:00,103.34,103.38,103.31,103.35,21714
2018/11/23,11:03:00,103.35,103.37,103.31,103.32,28829
2018/11/23,11:04:00,103.31,103.36,103.30,103.33,39402
2018/11/23,11:05:00,103.34,103.34,103.12,103.18,70947
2018/11/23,11:06:00,103.18,103.18,103.11,103.15,48950
2018/11/23,11:07:00,103.15,103.22,103.10,103.21,66841
2018/11/23,11:08:00,103.20,103.32,103.20,103.32,35191
2018/11/23,11:09:00,103.31,103.31,103.26,103.31,30783
2018/11/23,11:10:00,103.32,103.32,103.27,103.28,21503
2018/11/23,11:11:00,103.28,103.34,103.26,103.31,24273
2018/11/23,11:12:00,103.31,103.31,103.25,103.27,26210
2018/11/23,11:13:00,103.27,103.28,103.24,103.28,19864
2018/11/23,11:14:00,103.28,103.28,103.16,103.19,23631
2018/11/23,11:15:00,103.19,103.20,103.09,103.09,39879
2018/11/23,11:16:00,103.09,103.21,103.07,103.18,41253
2018/11/23,11:17:00,103.17,103.20,103.14,103.18,31761
2018/11/23,11:18:00,103.18,103.41,103.18,103.39,57331
2018/11/23,11:19:00,103.40,103.40,103.32,103.34,34932
2018/11/23,11:20:00,103.34,103.40,103.31,103.34,46209
2018/11/23,11:21:00,103.35,103.45,103.35,103.43,45320
2018/11/23,11:22:00,103.43,103.45,103.40,103.41,35941
2018/11/23,11:23:00,103.41,103.41,103.29,103.29,31145
2018/11/23,11:24:00,103.29,103.34,103.29,103.29,32133
2018/11/23,11:25:00,103.29,103.30,103.21,103.23,37613
2018/11/23,11:26:00,103.23,103.27,103.22,103.25,60493
2018/11/23,11:27:00,103.27,103.37,103.25,103.28,39594
2018/11/23,11:28:00,103.27,103.28,103.16,103.21,53427
2018/11/23,11:29:00,103.20,103.27,103.19,103.20,29414
2018/11/23,11:30:00,103.18,103.21,103.07,103.07,45764
2018/11/23,11:31:00,103.08,103.15,103.07,103.11,44695
2018/11/23,11:32:00,103.11,103.14,103.06,103.10,33699
2018/11/23,11:33:00,103.10,103.17,103.07,103.08,35780
2018/11/23,11:34:00,103.08,103.19,103.08,103.18,32536
2018/11/23,11:35:00,103.18,103.22,103.17,103.22,33888
2018/11/23,11:36:00,103.22,103.22,103.19,103.21,27697
2018/11/23,11:37:00,103.21,103.24,103.17,103.17,22929
2018/11/23,11:38:00,103.17,103.17,103.03,103.04,41558
2018/11/23,11:39:00,103.03,103.05,102.99,103.04,64406
2018/11/23,11:40:00,103.04,103.09,103.04,103.09,30575
2018/11/23,11:41:00,103.09,103.13,103.05,103.07,40117
2018/11/23,11:42:00,103.07,103.11,103.05,103.07,28923
2018/11/23,11:43:00,103.07,103.15,103.06,103.14,46535
2018/11/23,11:44:00,103.14,103.16,103.11,103.12,25351
2018/11/23,11:45:00,103.13,103.17,103.12,103.14,29730
2018/11/23,11:46:00,103.14,103.14,103.07,103.12,32020
2018/11/23,11:47:00,103.12,103.13,103.06,103.07,35141
2018/11/23,11:48:00,103.07,103.08,103.04,103.05,27336
2018/11/23,11:49:00,103.05,103.06,103.00,103.02,34714
2018/11/23,11:50:00,103.02,103.06,103.02,103.03,27722
2018/11/23,11:51:00,103.03,103.07,102.98,103.07,39347
2018/11/23,11:52:00,103.07,103.08,102.84,102.89,100352
2018/11/23,11:53:00,102.90,102.95,102.87,102.91,62427
2018/11/23,11:54:00,102.91,103.02,102.91,102.97,45259
2018/11/23,11:55:00,102.97,103.00,102.89,102.90,51058
2018/11/23,11:56:00,102.90,102.96,102.89,102.92,42811
2018/11/23,11:57:00,102.93,102.95,102.89,102.91,31161
2018/11/23,11:58:00,102.91,102.93,102.87,102.91,48061
2018/11/23,11:59:00,102.91,102.91,102.81,102.88,35688
2018/11/23,12:00:00,102.88,102.90,102.85,102.85,35855
2018/11/23,12:01:00,102.85,102.89,102.80,102.87,43633
2018/11/23,12:02:00,102.87,102.90,102.82,102.90,46144
2018/11/23,12:03:00,102.90,102.93,102.83,102.88,52094
2018/11/23,12:04:00,102.88,102.94,102.81,102.83,52132
2018/11/23,12:05:00,102.82,102.86,102.80,102.84,25103
2018/11/23,12:06:00,102.84,102.87,102.82,102.87,20492
2018/11/23,12:07:00,102.88,102.93,102.87,102.87,41120
2018/11/23,12:08:00,102.88,102.89,102.75,102.78,43898
2018/11/23,12:09:00,102.79,102.82,102.75,102.79,36262
2018/11/23,12:10:00,102.79,102.85,102.79,102.81,32218
2018/11/23,12:11:00,102.81,102.84,102.73,102.83,58827
2018/11/23,12:12:00,102.83,102.91,102.83,102.88,32006
2018/11/23,12:13:00,102.88,102.93,102.86,102.89,43026
2018/11/23,12:14:00,102.89,102.99,102.89,102.99,30013
2018/11/23,12:15:00,102.98,103.02,102.94,103.00,57209
2018/11/23,12:16:00,103.00,103.04,102.98,103.04,47756
2018/11/23,12:17:00,103.04,103.04,102.98,103.00,48383
2018/11/23,12:18:00,103.00,103.08,103.00,103.08,54411
2018/11/23,12:19:00,103.08,103.08,103.03,103.04,31816
2018/11/23,12:20:00,103.04,103.09,103.00,103.00,43972
2018/11/23,12:21:00,103.00,103.04,102.97,103.02,68062
2018/11/23,12:22:00,103.02,103.07,102.96,103.06,53847
2018/11/23,12:23:00,103.08,103.13,103.06,103.12,26919
2018/11/23,12:24:00,103.13,103.15,103.06,103.09,44621
2018/11/23,12:25:00,103.10,103.11,103.07,103.10,29515
2018/11/23,12:26:00,103.10,103.13,103.10,103.11,23294
2018/11/23,12:27:00,103.11,103.13,103.03,103.03,35521
2018/11/23,12:28:00,103.03,103.04,103.00,103.03,33314
2018/11/23,12:29:00,103.03,103.03,102.97,103.01,38024
2018/11/23,12:30:00,103.02,103.05,103.01,103.02,24828
2018/11/23,12:31:00,103.02,103.03,102.90,102.98,88340
2018/11/23,12:32:00,102.98,103.00,102.95,102.96,41626
2018/11/23,12:33:00,102.95,103.05,102.94,103.02,60419
2018/11/23,12:34:00,103.02,103.12,103.02,103.12,26083
2018/11/23,12:35:00,103.12,103.16,103.10,103.14,35452
2018/11/23,12:36:00,103.14,103.19,103.10,103.16,51499
2018/11/23,12:37:00,103.16,103.20,103.12,103.19,33045
2018/11/23,12:38:00,103.18,103.24,103.12,103.13,71205
2018/11/23,12:39:00,103.12,103.20,103.11,103.15,57542
2018/11/23,12:40:00,103.15,103.19,103.14,103.15,31436
2018/11/23,12:41:00,103.16,103.21,103.12,103.20,50616
2018/11/23,12:42:00,103.20,103.26,103.18,103.22,45310
2018/11/23,12:43:00,103.21,103.25,103.19,103.22,31858
2018/11/23,12:44:00,103.21,103.23,103.16,103.22,38501
2018/11/23,12:45:00,103.22,103.23,103.16,103.19,45260
2018/11/23,12:46:00,103.19,103.25,103.19,103.19,58225
2018/11/23,12:47:00,103.19,103.23,103.14,103.17,47392
2018/11/23,12:48:00,103.16,103.16,103.05,103.09,51813
2018/11/23,12:49:00,103.10,103.12,103.05,103.08,47448
2018/11/23,12:50:00,103.08,103.15,103.04,103.15,39789
2018/11/23,12:51:00,103.15,103.17,103.11,103.17,54827
2018/11/23,12:52:00,103.17,103.17,103.09,103.09,60900
2018/11/23,12:53:00,103.10,103.14,103.06,103.13,36249
2018/11/23,12:54:00,103.13,103.19,103.13,103.17,46592
2018/11/23,12:55:00,103.17,103.22,103.14,103.22,48804
2018/11/23,12:56:00,103.22,103.26,103.18,103.22,133461
2018/11/23,12:57:00,103.22,103.26,103.20,103.22,61281
2018/11/23,12:58:00,103.23,103.23,103.12,103.14,79599
2018/11/23,12:59:00,103.14,103.18,103.10,103.18,115601
2018/11/23,13:00:00,103.17,103.18,102.94,103.07,460991
2018/11/26,09:31:00,104.79,104.91,104.66,104.91,642676
2018/11/26,09:32:00,104.90,105.10,104.89,105.06,280958
2018/11/26,09:33:00,105.06,105.10,104.94,105.07,154857
2018/11/26,09:34:00,105.07,105.10,104.99,105.06,155703
2018/11/26,09:35:00,105.06,105.10,104.93,105.07,142365
2018/11/26,09:36:00,105.07,105.07,104.76,104.87,160944
2018/11/26,09:37:00,104.86,104.99,104.75,104.77,158718
2018/11/26,09:38:00,104.77,104.97,104.72,104.82,258609
2018/11/26,09:39:00,104.82,104.85,104.58,104.70,135290
2018/11/26,09:40:00,104.70,104.89,104.70,104.88,116922
2018/11/26,09:41:00,104.88,104.92,104.74,104.80,81266
2018/11/26,09:42:00,104.80,105.04,104.76,104.94,193647
2018/11/26,09:43:00,104.95,105.13,104.94,105.06,159809
2018/11/26,09:44:00,105.05,105.08,104.86,104.95,88470
2018/11/26,09:45:00,104.95,105.17,104.94,105.01,192631
2018/11/26,09:46:00,105.01,105.19,104.97,105.06,105920
2018/11/26,09:47:00,105.06,105.08,104.95,104.98,63243
2018/11/26,09:48:00,104.98,105.02,104.78,104.80,78073
2018/11/26,09:49:00,104.80,104.87,104.76,104.87,66287
2018/11/26,09:50:00,104.88,105.11,104.87,105.11,83243
2018/11/26,09:51:00,105.11,105.15,104.96,105.02,105652
2018/11/26,09:52:00,105.02,105.02,104.85,104.85,85459
2018/11/26,09:53:00,104.85,104.95,104.83,104.89,68434
2018/11/26,09:54:00,104.89,105.14,104.88,105.12,155470
2018/11/26,09:55:00,105.12,105.22,105.08,105.21,71593
2018/11/26,09:56:00,105.21,105.30,105.18,105.23,131341
2018/11/26,09:57:00,105.23,105.30,105.18,105.28,63916
2018/11/26,09:58:00,105.28,105.30,105.21,105.30,125820
2018/11/26,09:59:00,105.29,105.30,105.18,105.26,96414
2018/11/26,10:00:00,105.27,105.43,105.25,105.41,137620
2018/11/26,10:01:00,105.41,105.41,105.31,105.36,158712
2018/11/26,10:02:00,105.36,105.49,105.34,105.48,158763
2018/11/26,10:03:00,105.48,105.66,105.48,105.62,173184
2018/11/26,10:04:00,105.61,105.62,105.48,105.53,77402
2018/11/26,10:05:00,105.53,105.60,105.47,105.49,77237
2018/11/26,10:06:00,105.49,105.58,105.47,105.53,64772
2018/11/26,10:07:00,105.52,105.52,105.37,105.43,151031
2018/11/26,10:08:00,105.43,105.50,105.39,105.49,59164
2018/11/26,10:09:00,105.49,105.54,105.43,105.49,61829
2018/11/26,10:10:00,105.49,105.53,105.43,105.49,151081
2018/11/26,10:11:00,105.49,105.50,105.35,105.45,153705
2018/11/26,10:12:00,105.45,105.57,105.42,105.54,77874
2018/11/26,10:13:00,105.54,105.62,105.51,105.59,102296
2018/11/26,10:14:00,105.59,105.77,105.57,105.74,77939
2018/11/26,10:15:00,105.73,105.82,105.69,105.82,71908
2018/11/26,10:16:00,105.82,105.84,105.55,105.61,78449
2018/11/26,10:17:00,105.61,105.71,105.61,105.68,58682
2018/11/26,10:18:00,105.68,105.72,105.62,105.69,57884
2018/11/26,10:19:00,105.70,105.76,105.57,105.57,525657
2018/11/26,10:20:00,105.56,105.60,105.49,105.53,87797
2018/11/26,10:21:00,105.53,105.58,105.45,105.54,77420
2018/11/26,10:22:00,105.54,105.56,105.49,105.50,56997
2018/11/26,10:23:00,105.50,105.62,105.50,105.61,45441
2018/11/26,10:24:00,105.60,105.61,105.45,105.59,57564
2018/11/26,10:25:00,105.59,105.73,105.57,105.71,54512
2018/11/26,10:26:00,105.71,105.71,105.62,105.64,50244
2018/11/26,10:27:00,105.64,105.66,105.57,105.59,50590
2018/11/26,10:28:00,105.59,105.61,105.49,105.53,82755
2018/11/26,10:29:00,105.53,105.58,105.50,105.57,57244
2018/11/26,10:30:00,105.57,105.68,105.57,105.63,56708
2018/11/26,10:31:00,105.63,105.72,105.63,105.68,58376
2018/11/26,10:32:00,105.68,105.68,105.60,105.61,47108
2018/11/26,10:33:00,105.61,105.70,105.48,105.50,181922
2018/11/26,10:34:00,105.51,105.64,105.51,105.57,52561
2018/11/26,10:35:00,105.57,105.58,105.52,105.52,43823
2018/11/26,10:36:00,105.52,105.64,105.49,105.55,79748
2018/11/26,10:37:00,105.55,105.56,105.37,105.53,229217
2018/11/26,10:38:00,105.53,105.56,105.38,105.51,161920
2018/11/26,10:39:00,105.51,105.58,105.47,105.56,52633
2018/11/26,10:40:00,105.57,105.62,105.54,105.61,49633
2018/11/26,10:41:00,105.61,105.64,105.57,105.61,40690
2018/11/26,10:42:00,105.61,105.75,105.60,105.73,90564
2018/11/26,10:43:00,105.73,105.74,105.64,105.70,43918
2018/11/26,10:44:00,105.71,105.82,105.57,105.63,96450
2018/11/26,10:45:00,105.64,105.78,105.61,105.78,141031
2018/11/26,10:46:00,105.79,105.81,105.73,105.79,45060
2018/11/26,10:47:00,105.79,105.81,105.56,105.59,68477
2018/11/26,10:48:00,105.59,105.61,105.45,105.46,47523
2018/11/26,10:49:00,105.46,105.51,105.44,105.51,65321
2018/11/26,10:50:00,105.50,105.51,105.44,105.46,67815
2018/11/26,10:51:00,105.46,105.50,105.36,105.47,124647
2018/11/26,10:52:00,105.47,105.59,105.46,105.51,78668
2018/11/26,10:53:00,105.52,105.54,105.50,105.51,44602
2018/11/26,10:54:00,105.51,105.69,105.51,105.69,86949
2018/11/26,10:55:00,105.69,105.82,105.69,105.81,73049
2018/11/26,10:56:00,105.81,105.84,105.77,105.84,73756
2018/11/26,10:57:00,105.84,105.92,105.84,105.89,83958
2018/11/26,10:58:00,105.88,105.90,105.78,105.84,66783
2018/11/26,10:59:00,105.84,105.84,105.72,105.75,43037
2018/11/26,11:00:00,105.75,105.79,105.74,105.75,42925
2018/11/26,11:01:00,105.74,105.75,105.59,105.65,73038
2018/11/26,11:02:00,105.65,105.74,105.57,105.57,63861
2018/11/26,11:03:00,105.56,105.58,105.46,105.54,120638
2018/11/26,11:04:00,105.53,105.60,105.51,105.53,55034
2018/11/26,11:05:00,105.53,105.54,105.46,105.51,68431
2018/11/26,11:06:00,105.51,105.52,105.43,105.47,75136
2018/11/26,11:07:00,105.47,105.52,105.44,105.52,61442
2018/11/26,11:08:00,105.51,105.57,105.46,105.51,78242
2018/11/26,11:09:00,105.50,105.64,105.46,105.64,54320
2018/11/26,11:10:00,105.64,105.69,105.62,105.66,46926
2018/11/26,11:11:00,105.66,105.70,105.57,105.70,53211
2018/11/26,11:12:00,105.71,105.75,105.65,105.72,67667
2018/11/26,11:13:00,105.73,105.75,105.64,105.67,46900
2018/11/26,11:14:00,105.67,105.80,105.66,105.77,58821
2018/11/26,11:15:00,105.77,105.83,105.76,105.80,49014
2018/11/26,11:16:00,105.80,105.84,105.72,105.78,54110
2018/11/26,11:17:00,105.78,105.84,105.77,105.82,70890
2018/11/26,11:18:00,105.82,105.90,105.82,105.86,55836
2018/11/26,11:19:00,105.86,105.94,105.85,105.93,40303
2018/11/26,11:20:00,105.93,105.93,105.86,105.89,52689
2018/11/26,11:21:00,105.89,105.91,105.84,105.90,42800
2018/11/26,11:22:00,105.90,105.93,105.84,105.87,54929
2018/11/26,11:23:00,105.87,105.88,105.78,105.86,64327
2018/11/26,11:24:00,105.87,105.94,105.78,105.93,99798
2018/11/26,11:25:00,105.92,105.92,105.78,105.85,82608
2018/11/26,11:26:00,105.85,105.89,105.80,105.88,62148
2018/11/26,11:27:00,105.89,105.91,105.82,105.85,67842
2018/11/26,11:28:00,105.85,105.88,105.78,105.83,70494
2018/11/26,11:29:00,105.81,105.88,105.79,105.84,49543
2018/11/26,11:30:00,105.84,105.87,105.76,105.78,44803
2018/11/26,11:31:00,105.78,105.79,105.63,105.64,80898
2018/11/26,11:32:00,105.64,105.69,105.61,105.64,54855
2018/11/26,11:33:00,105.64,105.66,105.55,105.58,66527
2018/11/26,11:34:00,105.58,105.58,105.47,105.56,147877
2018/11/26,11:35:00,105.55,105.61,105.54,105.56,83579
2018/11/26,11:36:00,105.56,105.57,105.31,105.32,161432
2018/11/26,11:37:00,105.31,105.31,105.20,105.31,138448
2018/11/26,11:38:00,105.31,105.31,105.22,105.26,61820
2018/11/26,11:39:00,105.27,105.37,105.25,105.35,80899
2018/11/26,11:40:00,105.35,105.38,105.32,105.35,94539
2018/11/26,11:41:00,105.35,105.37,105.32,105.35,43631
2018/11/26,11:42:00,105.34,105.41,105.32,105.35,60608
2018/11/26,11:43:00,105.35,105.40,105.29,105.40,43720
2018/11/26,11:44:00,105.39,105.43,105.37,105.40,60221
2018/11/26,11:45:00,105.40,105.41,105.35,105.38,50365
2018/11/26,11:46:00,105.38,105.39,105.28,105.28,47065
2018/11/26,11:47:00,105.29,105.29,105.18,105.23,98376
2018/11/26,11:48:00,105.23,105.29,105.23,105.27,38720
2018/11/26,11:49:00,105.27,105.34,105.25,105.28,60298
2018/11/26,11:50:00,105.28,105.28,105.22,105.24,46506
2018/11/26,11:51:00,105.23,105.25,105.22,105.23,37401
2018/11/26,11:52:00,105.23,105.26,105.22,105.22,51138
2018/11/26,11:53:00,105.23,105.28,105.23,105.27,40722
2018/11/26,11:54:00,105.27,105.33,105.25,105.32,41372
2018/11/26,11:55:00,105.32,105.39,105.31,105.37,51139
2018/11/26,11:56:00,105.37,105.44,105.34,105.42,40881
2018/11/26,11:57:00,105.42,105.47,105.39,105.43,50808
2018/11/26,11:58:00,105.43,105.43,105.33,105.41,68465
2018/11/26,11:59:00,105.41,105.43,105.34,105.43,43944
2018/11/26,12:00:00,105.42,105.45,105.38,105.40,50471
2018/11/26,12:01:00,105.40,105.46,105.35,105.42,41375
2018/11/26,12:02:00,105.42,105.45,105.39,105.45,23152
2018/11/26,12:03:00,105.45,105.55,105.45,105.48,62138
2018/11/26,12:04:00,105.48,105.51,105.47,105.49,33228
2018/11/26,12:05:00,105.49,105.52,105.48,105.51,32166
2018/11/26,12:06:00,105.50,105.51,105.48,105.50,26395
2018/11/26,12:07:00,105.50,105.54,105.49,105.54,27422
2018/11/26,12:08:00,105.54,105.66,105.54,105.64,73182
2018/11/26,12:09:00,105.64,105.72,105.63,105.72,55111
2018/11/26,12:10:00,105.72,105.72,105.62,105.66,65087
2018/11/26,12:11:00,105.66,105.67,105.57,105.60,75854
2018/11/26,12:12:00,105.60,105.61,105.57,105.58,40837
2018/11/26,12:13:00,105.58,105.60,105.39,105.46,135681
2018/11/26,12:14:00,105.46,105.50,105.44,105.45,33027
2018/11/26,12:15:00,105.45,105.46,105.41,105.42,26966
2018/11/26,12:16:00,105.42,105.42,105.32,105.37,39778
2018/11/26,12:17:00,105.37,105.37,105.27,105.32,26354
2018/11/26,12:18:00,105.32,105.34,105.29,105.33,35747
2018/11/26,12:19:00,105.33,105.35,105.29,105.33,44485
2018/11/26,12:20:00,105.34,105.39,105.31,105.37,28751
2018/11/26,12:21:00,105.36,105.36,105.22,105.22,46302
2018/11/26,12:22:00,105.22,105.27,105.19,105.21,61105
2018/11/26,12:23:00,105.20,105.23,105.17,105.20,90823
2018/11/26,12:24:00,105.20,105.20,105.15,105.19,30800
2018/11/26,12:25:00,105.19,105.20,105.17,105.17,31496
2018/11/26,12:26:00,105.17,105.17,105.02,105.12,79187
2018/11/26,12:27:00,105.11,105.13,105.04,105.10,31271
2018/11/26,12:28:00,105.10,105.12,105.09,105.11,40790
2018/11/26,12:29:00,105.11,105.21,105.11,105.21,40437
2018/11/26,12:30:00,105.21,105.21,105.12,105.16,27452
2018/11/26,12:31:00,105.16,105.16,105.12,105.14,38183
2018/11/26,12:32:00,105.14,105.16,105.06,105.06,69345
2018/11/26,12:33:00,105.06,105.10,105.00,105.07,65188
2018/11/26,12:34:00,105.07,105.08,104.94,104.98,78875
2018/11/26,12:35:00,104.98,105.01,104.91,104.96,50686
2018/11/26,12:36:00,104.95,104.96,104.71,104.72,141775
2018/11/26,12:37:00,104.71,104.76,104.65,104.73,152726
2018/11/26,12:38:00,104.73,104.84,104.72,104.82,66485
2018/11/26,12:39:00,104.82,104.88,104.77,104.88,61775
2018/11/26,12:40:00,104.89,104.90,104.81,104.84,104216
2018/11/26,12:41:00,104.84,104.94,104.82,104.88,106504
2018/11/26,12:42:00,104.88,104.89,104.84,104.86,76546
2018/11/26,12:43:00,104.86,104.89,104.84,104.84,49864
2018/11/26,12:44:00,104.84,104.85,104.80,104.85,40862
2018/11/26,12:45:00,104.85,104.95,104.85,104.94,53159
2018/11/26,12:46:00,104.94,105.01,104.91,105.00,56662
2018/11/26,12:47:00,105.00,105.01,104.92,104.93,30802
2018/11/26,12:48:00,104.94,104.98,104.93,104.93,43401
2018/11/26,12:49:00,104.93,104.93,104.86,104.92,35395
2018/11/26,12:50:00,104.92,104.98,104.91,104.93,32850
2018/11/26,12:51:00,104.93,105.03,104.92,105.03,25760
2018/11/26,12:52:00,105.03,105.08,105.03,105.08,28382
2018/11/26,12:53:00,105.07,105.07,105.02,105.02,35356
2018/11/26,12:54:00,105.01,105.03,104.96,105.01,36781
2018/11/26,12:55:00,105.01,105.02,104.92,104.94,23288
2018/11/26,12:56:00,104.94,105.01,104.94,104.99,20422
2018/11/26,12:57:00,104.99,105.04,104.99,105.02,29521
2018/11/26,12:58:00,105.02,105.05,105.01,105.03,31018
2018/11/26,12:59:00,105.03,105.11,104.99,105.11,38950
2018/11/26,13:00:00,105.11,105.16,105.05,105.15,49861
2018/11/26,13:01:00,105.14,105.19,105.12,105.14,38938
2018/11/26,13:02:00,105.15,105.17,105.13,105.16,14321
2018/11/26,13:03:00,105.16,105.20,105.14,105.18,39535
2018/11/26,13:04:00,105.19,105.19,105.13,105.16,30319
2018/11/26,13:05:00,105.16,105.18,105.06,105.07,34500
2018/11/26,13:06:00,105.08,105.16,105.07,105.15,26917
2018/11/26,13:07:00,105.15,105.19,105.13,105.13,33269
2018/11/26,13:08:00,105.13,105.19,105.13,105.18,22494
2018/11/26,13:09:00,105.18,105.21,105.15,105.21,44098
2018/11/26,13:10:00,105.20,105.28,105.17,105.25,67970
2018/11/26,13:11:00,105.25,105.34,105.25,105.34,69485
2018/11/26,13:12:00,105.34,105.38,105.33,105.35,63198
2018/11/26,13:13:00,105.35,105.35,105.26,105.27,69054
2018/11/26,13:14:00,105.27,105.31,105.27,105.27,24074
2018/11/26,13:15:00,105.26,105.27,105.25,105.27,19430
2018/11/26,13:16:00,105.27,105.33,105.26,105.33,22999
2018/11/26,13:17:00,105.33,105.35,105.26,105.30,25541
2018/11/26,13:18:00,105.30,105.31,105.27,105.29,26290
2018/11/26,13:19:00,105.29,105.34,105.29,105.34,17271
2018/11/26,13:20:00,105.34,105.38,105.32,105.34,32455
2018/11/26,13:21:00,105.34,105.34,105.23,105.26,40329
2018/11/26,13:22:00,105.26,105.29,105.21,105.29,21314
2018/11/26,13:23:00,105.29,105.36,105.28,105.29,39460
2018/11/26,13:24:00,105.29,105.42,105.29,105.37,65105
2018/11/26,13:25:00,105.37,105.38,105.33,105.34,39020
2018/11/26,13:26:00,105.34,105.34,105.25,105.27,34925
2018/11/26,13:27:00,105.27,105.31,105.22,105.31,37402
2018/11/26,13:28:00,105.31,105.38,105.29,105.37,32579
2018/11/26,13:29:00,105.38,105.40,105.36,105.38,25855
2018/11/26,13:30:00,105.38,105.40,105.33,105.35,37818
2018/11/26,13:31:00,105.34,105.37,105.32,105.36,30078
2018/11/26,13:32:00,105.37,105.45,105.37,105.44,25170
2018/11/26,13:33:00,105.44,105.47,105.42,105.43,39066
2018/11/26,13:34:00,105.43,105.46,105.40,105.45,26436
2018/11/26,13:35:00,105.45,105.47,105.44,105.44,25395
2018/11/26,13:36:00,105.44,105.44,105.39,105.44,28172
2018/11/26,13:37:00,105.43,105.45,105.39,105.40,30013
2018/11/26,13:38:00,105.40,105.43,105.38,105.42,22954
2018/11/26,13:39:00,105.42,105.47,105.41,105.47,24295
2018/11/26,13:40:00,105.47,105.49,105.44,105.48,21108
2018/11/26,13:41:00,105.47,105.49,105.44,105.45,26992
2018/11/26,13:42:00,105.45,105.46,105.44,105.44,16515
2018/11/26,13:43:00,105.44,105.44,105.30,105.37,35557
2018/11/26,13:44:00,105.37,105.44,105.37,105.44,26333
2018/11/26,13:45:00,105.44,105.54,105.44,105.53,40310
2018/11/26,13:46:00,105.54,105.66,105.53,105.64,80697
2018/11/26,13:47:00,105.64,105.68,105.60,105.65,31644
2018/11/26,13:48:00,105.65,105.70,105.63,105.66,44693
2018/11/26,13:49:00,105.66,105.67,105.63,105.66,25063
2018/11/26,13:50:00,105.67,105.67,105.62,105.67,47986
2018/11/26,13:51:00,105.68,105.69,105.65,105.68,37886
2018/11/26,13:52:00,105.68,105.69,105.65,105.69,29998
2018/11/26,13:53:00,105.68,105.70,105.65,105.66,26978
2018/11/26,13:54:00,105.66,105.69,105.63,105.67,24568
2018/11/26,13:55:00,105.67,105.68,105.64,105.64,32988
2018/11/26,13:56:00,105.64,105.67,105.63,105.66,23104
2018/11/26,13:57:00,105.65,105.71,105.65,105.70,30353
2018/11/26,13:58:00,105.69,105.73,105.68,105.73,25238
2018/11/26,13:59:00,105.73,105.81,105.72,105.79,138577
2018/11/26,14:00:00,105.79,105.87,105.79,105.82,44356
2018/11/26,14:01:00,105.82,105.85,105.79,105.79,37772
2018/11/26,14:02:00,105.78,105.78,105.73,105.75,38393
2018/11/26,14:03:00,105.75,105.78,105.74,105.78,37099
2018/11/26,14:04:00,105.78,105.81,105.75,105.77,37377
2018/11/26,14:05:00,105.77,105.79,105.76,105.76,27076
2018/11/26,14:06:00,105.77,105.77,105.74,105.76,17722
2018/11/26,14:07:00,105.76,105.82,105.75,105.81,49455
2018/11/26,14:08:00,105.81,105.83,105.77,105.79,31260
2018/11/26,14:09:00,105.79,105.80,105.78,105.79,28539
2018/11/26,14:10:00,105.79,105.80,105.78,105.80,29104
2018/11/26,14:11:00,105.80,105.82,105.78,105.80,38897
2018/11/26,14:12:00,105.80,105.89,105.80,105.88,46642
2018/11/26,14:13:00,105.88,105.91,105.84,105.85,57128
2018/11/26,14:14:00,105.85,105.89,105.81,105.89,28901
2018/11/26,14:15:00,105.89,106.01,105.87,105.89,113418
2018/11/26,14:16:00,105.89,105.98,105.89,105.93,68946
2018/11/26,14:17:00,105.93,105.97,105.91,105.95,25535
2018/11/26,14:18:00,105.96,105.97,105.89,105.93,30238
2018/11/26,14:19:00,105.93,105.98,105.92,105.96,40956
2018/11/26,14:20:00,105.96,106.02,105.96,106.00,111783
2018/11/26,14:21:00,106.00,106.00,105.93,105.96,32822
2018/11/26,14:22:00,105.97,105.99,105.95,105.99,34213
2018/11/26,14:23:00,105.98,106.01,105.97,106.00,32537
2018/11/26,14:24:00,106.00,106.01,105.98,105.99,23391
2018/11/26,14:25:00,105.99,106.00,105.91,105.91,42131
2018/11/26,14:26:00,105.91,106.07,105.91,106.07,94868
2018/11/26,14:27:00,106.06,106.07,106.00,106.03,42261
2018/11/26,14:28:00,106.03,106.04,105.99,106.04,28871
2018/11/26,14:29:00,106.04,106.10,106.03,106.08,47196
2018/11/26,14:30:00,106.08,106.08,106.00,106.00,38802
2018/11/26,14:31:00,106.01,106.20,105.99,106.16,136053
2018/11/26,14:32:00,106.17,106.32,106.16,106.31,138931
2018/11/26,14:33:00,106.31,106.32,106.24,106.25,78711
2018/11/26,14:34:00,106.26,106.29,106.24,106.27,39119
2018/11/26,14:35:00,106.27,106.28,106.20,106.24,42589
2018/11/26,14:36:00,106.24,106.33,106.24,106.32,37208
2018/11/26,14:37:00,106.33,106.34,106.31,106.32,64762
2018/11/26,14:38:00,106.32,106.32,106.25,106.29,125799
2018/11/26,14:39:00,106.29,106.29,106.22,106.25,45272
2018/11/26,14:40:00,106.25,106.27,106.19,106.21,50332
2018/11/26,14:41:00,106.21,106.23,106.18,106.22,63525
2018/11/26,14:42:00,106.22,106.29,106.22,106.27,54067
2018/11/26,14:43:00,106.27,106.29,106.24,106.28,38595
2018/11/26,14:44:00,106.28,106.30,106.22,106.27,133999
2018/11/26,14:45:00,106.27,106.27,106.21,106.22,219556
2018/11/26,14:46:00,106.22,106.31,106.22,106.23,69333
2018/11/26,14:47:00,106.23,106.31,106.23,106.28,48862
2018/11/26,14:48:00,106.28,106.30,106.24,106.30,77589
2018/11/26,14:49:00,106.30,106.32,106.28,106.32,29978
2018/11/26,14:50:00,106.33,106.34,106.31,106.33,31112
2018/11/26,14:51:00,106.33,106.36,106.32,106.36,33310
2018/11/26,14:52:00,106.36,106.40,106.32,106.33,62386
2018/11/26,14:53:00,106.32,106.33,106.28,106.29,37921
2018/11/26,14:54:00,106.29,106.33,106.25,106.33,67875
2018/11/26,14:55:00,106.33,106.40,106.33,106.40,60198
2018/11/26,14:56:00,106.41,106.43,106.37,106.38,76978
2018/11/26,14:57:00,106.38,106.43,106.34,106.43,35536
2018/11/26,14:58:00,106.43,106.49,106.41,106.46,66334
2018/11/26,14:59:00,106.46,106.48,106.43,106.47,46705
2018/11/26,15:00:00,106.47,106.52,106.46,106.52,62479
2018/11/26,15:01:00,106.52,106.55,106.50,106.55,75119
2018/11/26,15:02:00,106.55,106.55,106.48,106.48,55222
2018/11/26,15:03:00,106.48,106.48,106.41,106.45,51073
2018/11/26,15:04:00,106.44,106.59,106.44,106.59,63702
2018/11/26,15:05:00,106.59,106.63,106.58,106.60,91919
2018/11/26,15:06:00,106.59,106.61,106.56,106.57,52746
2018/11/26,15:07:00,106.56,106.56,106.47,106.51,49159
2018/11/26,15:08:00,106.52,106.55,106.47,106.51,50168
2018/11/26,15:09:00,106.51,106.57,106.45,106.57,49109
2018/11/26,15:10:00,106.57,106.58,106.48,106.49,38929
2018/11/26,15:11:00,106.49,106.51,106.38,106.44,64477
2018/11/26,15:12:00,106.44,106.46,106.39,106.39,44767
2018/11/26,15:13:00,106.39,106.46,106.38,106.45,58541
2018/11/26,15:14:00,106.45,106.48,106.41,106.44,43205
2018/11/26,15:15:00,106.45,106.54,106.45,106.52,65636
2018/11/26,15:16:00,106.52,106.52,106.44,106.47,36505
2018/11/26,15:17:00,106.47,106.49,106.42,106.49,36684
2018/11/26,15:18:00,106.48,106.51,106.45,106.49,68976
2018/11/26,15:19:00,106.49,106.50,106.42,106.45,50907
2018/11/26,15:20:00,106.44,106.45,106.38,106.40,41210
2018/11/26,15:21:00,106.40,106.42,106.34,106.38,63615
2018/11/26,15:22:00,106.38,106.39,106.29,106.32,67750
2018/11/26,15:23:00,106.32,106.34,106.26,106.34,48898
2018/11/26,15:24:00,106.34,106.37,106.33,106.36,42208
2018/11/26,15:25:00,106.36,106.37,106.26,106.27,91749
2018/11/26,15:26:00,106.27,106.40,106.27,106.39,55122
2018/11/26,15:27:00,106.39,106.41,106.35,106.41,49880
2018/11/26,15:28:00,106.41,106.41,106.37,106.38,33369
2018/11/26,15:29:00,106.37,106.40,106.37,106.40,37166
2018/11/26,15:30:00,106.40,106.41,106.30,106.33,58923
2018/11/26,15:31:00,106.33,106.39,106.32,106.38,47860
2018/11/26,15:32:00,106.38,106.40,106.33,106.39,67016
2018/11/26,15:33:00,106.39,106.43,106.37,106.41,133166
2018/11/26,15:34:00,106.41,106.51,106.38,106.47,97294
2018/11/26,15:35:00,106.47,106.50,106.46,106.50,53715
2018/11/26,15:36:00,106.50,106.50,106.43,106.46,55132
2018/11/26,15:37:00,106.46,106.50,106.44,106.49,53723
2018/11/26,15:38:00,106.49,106.49,106.41,106.41,77159
2018/11/26,15:39:00,106.41,106.43,106.25,106.30,237166
2018/11/26,15:40:00,106.30,106.34,106.29,106.29,70341
2018/11/26,15:41:00,106.30,106.38,106.29,106.33,93405
2018/11/26,15:42:00,106.33,106.39,106.32,106.36,80939
2018/11/26,15:43:00,106.36,106.38,106.32,106.37,71641
2018/11/26,15:44:00,106.36,106.42,106.33,106.40,77377
2018/11/26,15:45:00,106.40,106.41,106.31,106.34,87978
2018/11/26,15:46:00,106.34,106.48,106.34,106.38,131124
2018/11/26,15:47:00,106.38,106.38,106.25,106.29,120959
2018/11/26,15:48:00,106.29,106.37,106.29,106.36,65134
2018/11/26,15:49:00,106.36,106.41,106.35,106.38,89268
2018/11/26,15:50:00,106.38,106.39,106.29,106.32,70075
2018/11/26,15:51:00,106.32,106.44,106.32,106.43,99585
2018/11/26,15:52:00,106.43,106.48,106.41,106.45,89899
2018/11/26,15:53:00,106.45,106.45,106.39,106.45,85777
2018/11/26,15:54:00,106.44,106.45,106.42,106.43,67613
2018/11/26,15:55:00,106.44,106.49,106.43,106.44,143682
2018/11/26,15:56:00,106.44,106.52,106.38,106.51,271402
2018/11/26,15:57:00,106.51,106.51,106.45,106.50,157374
2018/11/26,15:58:00,106.50,106.51,106.48,106.50,151511
2018/11/26,15:59:00,106.50,106.51,106.48,106.50,197331
2018/11/26,16:00:00,106.49,106.56,106.40,106.47,699942
2018/11/27,09:31:00,106.27,106.39,106.02,106.06,113112
2018/11/27,09:32:00,106.06,106.27,105.90,106.16,128259
2018/11/27,09:33:00,106.18,106.28,106.06,106.08,89213
2018/11/27,09:34:00,106.10,106.11,105.93,106.05,137352
2018/11/27,09:35:00,106.02,106.22,106.02,106.22,91943
2018/11/27,09:36:00,106.21,106.28,106.05,106.12,104557
2018/11/27,09:37:00,106.12,106.29,106.06,106.06,96861
2018/11/27,09:38:00,106.06,106.11,105.69,105.76,111899
2018/11/27,09:39:00,105.76,105.76,105.58,105.65,87861
2018/11/27,09:40:00,105.65,105.85,105.58,105.61,115944
2018/11/27,09:41:00,105.62,105.70,105.51,105.53,86442
2018/11/27,09:42:00,105.51,105.59,105.36,105.54,167769
2018/11/27,09:43:00,105.54,105.69,105.54,105.61,110817
2018/11/27,09:44:00,105.61,105.67,105.56,105.56,63806
2018/11/27,09:45:00,105.57,105.73,105.52,105.70,87723
2018/11/27,09:46:00,105.70,105.86,105.56,105.86,138972
2018/11/27,09:47:00,105.85,105.91,105.77,105.86,112528
2018/11/27,09:48:00,105.85,105.86,105.68,105.72,66009
2018/11/27,09:49:00,105.72,105.93,105.72,105.75,75794
2018/11/27,09:50:00,105.75,105.86,105.72,105.79,60486
2018/11/27,09:51:00,105.78,105.80,105.57,105.59,83954
2018/11/27,09:52:00,105.59,105.84,105.58,105.83,80384
2018/11/27,09:53:00,105.83,105.99,105.79,105.95,184122
2018/11/27,09:54:00,105.94,105.95,105.82,105.83,82082
2018/11/27,09:55:00,105.83,106.07,105.83,106.06,124788
2018/11/27,09:56:00,106.05,106.23,106.05,106.17,160555
2018/11/27,09:57:00,106.17,106.33,106.13,106.33,95319
2018/11/27,09:58:00,106.32,106.50,106.32,106.48,148413
2018/11/27,09:59:00,106.47,106.48,106.41,106.44,71511
2018/11/27,10:00:00,106.44,106.48,106.37,106.39,68556
2018/11/27,10:01:00,106.38,106.43,106.19,106.21,127362
2018/11/27,10:02:00,106.21,106.21,106.10,106.11,79181
2018/11/27,10:03:00,106.10,106.23,106.03,106.08,65975
2018/11/27,10:04:00,106.07,106.20,106.05,106.19,68443
2018/11/27,10:05:00,106.19,106.39,106.19,106.38,86111
2018/11/27,10:06:00,106.38,106.48,106.24,106.41,130169
2018/11/27,10:07:00,106.40,106.47,106.27,106.29,77940
2018/11/27,10:08:00,106.29,106.39,106.24,106.27,75649
2018/11/27,10:09:00,106.27,106.42,106.26,106.34,75251
2018/11/27,10:10:00,106.34,106.41,106.33,106.39,51378
2018/11/27,10:11:00,106.39,106.48,106.33,106.42,68569
2018/11/27,10:12:00,106.41,106.48,106.32,106.45,82379
2018/11/27,10:13:00,106.45,106.68,106.43,106.60,185600
2018/11/27,10:14:00,106.59,106.77,106.56,106.77,159166
2018/11/27,10:15:00,106.77,106.86,106.74,106.85,192050
2018/11/27,10:16:00,106.85,107.00,106.83,106.88,243099
2018/11/27,10:17:00,106.88,106.94,106.80,106.84,215315
2018/11/27,10:18:00,106.84,106.93,106.83,106.86,130113
2018/11/27,10:19:00,106.86,106.90,106.81,106.83,106558
2018/11/27,10:20:00,106.83,107.04,106.63,106.75,351125
2018/11/27,10:21:00,106.76,106.80,106.66,106.77,71102
2018/11/27,10:22:00,106.77,106.79,106.73,106.76,57643
2018/11/27,10:23:00,106.76,106.76,106.64,106.64,59602
2018/11/27,10:24:00,106.64,106.74,106.63,106.66,52231
2018/11/27,10:25:00,106.66,106.67,106.57,106.57,69557
2018/11/27,10:26:00,106.57,106.62,106.56,106.58,60303
2018/11/27,10:27:00,106.58,106.58,106.45,106.45,70544
2018/11/27,10:28:00,106.45,106.52,106.41,106.45,111376
2018/11/27,10:29:00,106.44,106.52,106.42,106.49,84351
2018/11/27,10:30:00,106.49,106.53,106.35,106.39,114069
2018/11/27,10:31:00,106.39,106.51,106.39,106.46,87180
2018/11/27,10:32:00,106.46,106.47,106.35,106.37,66163
2018/11/27,10:33:00,106.37,106.44,106.37,106.39,55240
2018/11/27,10:34:00,106.39,106.42,106.33,106.39,55444
2018/11/27,10:35:00,106.39,106.51,106.36,106.44,95253
2018/11/27,10:36:00,106.45,106.50,106.36,106.37,51402
2018/11/27,10:37:00,106.37,106.38,106.26,106.32,71781
2018/11/27,10:38:00,106.32,106.36,106.30,106.35,67073
2018/11/27,10:39:00,106.34,106.38,106.30,106.35,55731
2018/11/27,10:40:00,106.35,106.39,106.33,106.36,40954
2018/11/27,10:41:00,106.36,106.36,106.23,106.26,36842
2018/11/27,10:42:00,106.27,106.34,106.23,106.24,63104
2018/11/27,10:43:00,106.23,106.25,106.15,106.15,54166
2018/11/27,10:44:00,106.15,106.23,106.13,106.22,51981
2018/11/27,10:45:00,106.22,106.34,106.21,106.23,57886
2018/11/27,10:46:00,106.23,106.32,106.23,106.29,39182
2018/11/27,10:47:00,106.29,106.40,106.29,106.35,42299
2018/11/27,10:48:00,106.34,106.42,106.33,106.41,53550
2018/11/27,10:49:00,106.41,106.43,106.39,106.42,38339
2018/11/27,10:50:00,106.42,106.46,106.35,106.38,61037
2018/11/27,10:51:00,106.38,106.52,106.38,106.46,74878
2018/11/27,10:52:00,106.46,106.49,106.41,106.44,44940
2018/11/27,10:53:00,106.44,106.49,106.43,106.44,35485
2018/11/27,10:54:00,106.44,106.59,106.44,106.54,86464
2018/11/27,10:55:00,106.54,106.59,106.49,106.58,89342
2018/11/27,10:56:00,106.58,106.76,106.58,106.71,82901
2018/11/27,10:57:00,106.71,106.77,106.59,106.59,83524
2018/11/27,10:58:00,106.60,106.64,106.57,106.58,81197
2018/11/27,10:59:00,106.58,106.60,106.50,106.51,71553
2018/11/27,11:00:00,106.49,106.69,106.49,106.62,99171
2018/11/27,11:01:00,106.61,106.69,106.60,106.63,83538
2018/11/27,11:02:00,106.63,106.68,106.56,106.58,55428
2018/11/27,11:03:00,106.58,106.76,106.58,106.73,60322
2018/11/27,11:04:00,106.74,106.98,106.74,106.95,112303
2018/11/27,11:05:00,106.95,107.08,106.94,107.04,88806
2018/11/27,11:06:00,107.04,107.07,106.99,107.00,49387
2018/11/27,11:07:00,107.01,107.15,107.01,107.15,82187
2018/11/27,11:08:00,107.15,107.17,107.07,107.08,75049
2018/11/27,11:09:00,107.08,107.16,107.02,107.09,118847
2018/11/27,11:10:00,107.10,107.12,107.01,107.09,79352
2018/11/27,11:11:00,107.09,107.14,107.07,107.13,50920
2018/11/27,11:12:00,107.12,107.13,107.01,107.01,48170
2018/11/27,11:13:00,107.01,107.05,106.91,106.93,65186
2018/11/27,11:14:00,106.93,107.00,106.90,106.99,68716
2018/11/27,11:15:00,106.99,106.99,106.86,106.90,49754
2018/11/27,11:16:00,106.91,106.95,106.83,106.90,46964
2018/11/27,11:17:00,106.90,106.92,106.86,106.86,35021
2018/11/27,11:18:00,106.86,106.91,106.84,106.90,53127
2018/11/27,11:19:00,106.90,106.97,106.90,106.95,45974
2018/11/27,11:20:00,106.95,106.99,106.94,106.96,36528
2018/11/27,11:21:00,106.96,106.98,106.92,106.92,37578
2018/11/27,11:22:00,106.93,106.93,106.83,106.84,43427
2018/11/27,11:23:00,106.84,106.93,106.80,106.91,81721
2018/11/27,11:24:00,106.91,106.96,106.84,106.91,67676
2018/11/27,11:25:00,106.92,106.92,106.76,106.76,50579
2018/11/27,11:26:00,106.75,106.90,106.73,106.88,56621
2018/11/27,11:27:00,106.89,106.95,106.88,106.94,39137
2018/11/27,11:28:00,106.94,106.97,106.90,106.94,33190
2018/11/27,11:29:00,106.94,107.03,106.91,106.99,88649
2018/11/27,11:30:00,106.99,107.06,106.93,106.94,71701
2018/11/27,11:31:00,106.94,106.98,106.83,106.85,61246
2018/11/27,11:32:00,106.85,106.88,106.74,106.76,44080
2018/11/27,11:33:00,106.76,106.78,106.72,106.75,50088
2018/11/27,11:34:00,106.75,106.77,106.61,106.65,62937
2018/11/27,11:35:00,106.65,106.74,106.64,106.67,56411
2018/11/27,11:36:00,106.66,106.72,106.65,106.67,62918
2018/11/27,11:37:00,106.67,106.74,106.67,106.70,37221
2018/11/27,11:38:00,106.69,106.69,106.60,106.61,31975
2018/11/27,11:39:00,106.61,106.66,106.60,106.65,42038
2018/11/27,11:40:00,106.66,106.72,106.61,106.67,76157
2018/11/27,11:41:00,106.67,106.82,106.67,106.70,58294
2018/11/27,11:42:00,106.71,106.73,106.58,106.62,59561
2018/11/27,11:43:00,106.62,106.65,106.58,106.65,43653
2018/11/27,11:44:00,106.65,106.69,106.61,106.63,40006
2018/11/27,11:45:00,106.64,106.70,106.63,106.63,35675
2018/11/27,11:46:00,106.62,106.65,106.51,106.57,71684
2018/11/27,11:47:00,106.55,106.61,106.53,106.54,25482
2018/11/27,11:48:00,106.55,106.60,106.54,106.58,29660
2018/11/27,11:49:00,106.58,106.64,106.51,106.60,74579
2018/11/27,11:50:00,106.60,106.63,106.57,106.60,29559
2018/11/27,11:51:00,106.60,106.68,106.60,106.66,23842
2018/11/27,11:52:00,106.66,106.71,106.61,106.68,65365
2018/11/27,11:53:00,106.67,106.77,106.63,106.75,59518
2018/11/27,11:54:00,106.75,106.84,106.73,106.84,52615
2018/11/27,11:55:00,106.84,106.87,106.82,106.82,25606
2018/11/27,11:56:00,106.82,106.96,106.82,106.94,43420
2018/11/27,11:57:00,106.94,106.95,106.87,106.90,28073
2018/11/27,11:58:00,106.89,106.95,106.88,106.89,47151
2018/11/27,11:59:00,106.89,106.96,106.89,106.95,21933
2018/11/27,12:00:00,106.95,107.03,106.93,106.94,50409
2018/11/27,12:01:00,106.94,106.98,106.83,106.83,34345
2018/11/27,12:02:00,106.83,106.86,106.77,106.81,24661
2018/11/27,12:03:00,106.80,106.81,106.75,106.76,25482
2018/11/27,12:04:00,106.75,106.77,106.72,106.76,24005
2018/11/27,12:05:00,106.76,106.80,106.73,106.75,29052
2018/11/27,12:06:00,106.74,106.79,106.73,106.74,33795
2018/11/27,12:07:00,106.74,106.76,106.69,106.73,33187
2018/11/27,12:08:00,106.73,106.76,106.72,106.73,32431
2018/11/27,12:09:00,106.73,106.77,106.71,106.76,66111
2018/11/27,12:10:00,106.76,106.78,106.73,106.74,48870
2018/11/27,12:11:00,106.74,106.79,106.74,106.77,49751
2018/11/27,12:12:00,106.77,106.80,106.76,106.80,23380
2018/11/27,12:13:00,106.79,106.82,106.73,106.77,34140
2018/11/27,12:14:00,106.77,106.83,106.77,106.79,28532
2018/11/27,12:15:00,106.79,106.79,106.71,106.74,31237
2018/11/27,12:16:00,106.73,106.73,106.51,106.59,61817
2018/11/27,12:17:00,106.58,106.67,106.57,106.67,28369
2018/11/27,12:18:00,106.67,106.77,106.67,106.74,44020
2018/11/27,12:19:00,106.74,106.80,106.74,106.77,24971
2018/11/27,12:20:00,106.77,106.80,106.75,106.79,30171
2018/11/27,12:21:00,106.78,106.83,106.75,106.75,29227
2018/11/27,12:22:00,106.77,106.80,106.71,106.77,33119
2018/11/27,12:23:00,106.77,106.85,106.74,106.83,50502
2018/11/27,12:24:00,106.82,106.85,106.74,106.78,28366
2018/11/27,12:25:00,106.78,106.78,106.68,106.71,26721
2018/11/27,12:26:00,106.71,106.71,106.65,106.70,37175
2018/11/27,12:27:00,106.69,106.69,106.51,106.51,55309
2018/11/27,12:28:00,106.51,106.54,106.42,106.46,63940
2018/11/27,12:29:00,106.46,106.46,106.36,106.37,44804
2018/11/27,12:30:00,106.36,106.40,106.31,106.36,62800
2018/11/27,12:31:00,106.35,106.47,106.33,106.41,68259
2018/11/27,12:32:00,106.41,106.41,106.31,106.32,47728
2018/11/27,12:33:00,106.32,106.35,106.27,106.32,37438
2018/11/27,12:34:00,106.32,106.38,106.25,106.38,55113
2018/11/27,12:35:00,106.37,106.39,106.36,106.38,21702
2018/11/27,12:36:00,106.38,106.43,106.35,106.42,39055
2018/11/27,12:37:00,106.42,106.44,106.34,106.37,44009
2018/11/27,12:38:00,106.37,106.43,106.37,106.41,23753
2018/11/27,12:39:00,106.41,106.53,106.40,106.49,96604
2018/11/27,12:40:00,106.49,106.67,106.48,106.66,120887
2018/11/27,12:41:00,106.66,106.67,106.54,106.54,60081
2018/11/27,12:42:00,106.55,106.61,106.54,106.60,30806
2018/11/27,12:43:00,106.60,106.61,106.56,106.58,39775
2018/11/27,12:44:00,106.58,106.61,106.57,106.58,32340
2018/11/27,12:45:00,106.58,106.59,106.51,106.54,29391
2018/11/27,12:46:00,106.55,106.58,106.51,106.51,26792
2018/11/27,12:47:00,106.50,106.51,106.41,106.45,64656
2018/11/27,12:48:00,106.45,106.46,106.42,106.44,19449
2018/11/27,12:49:00,106.44,106.45,106.31,106.34,50650
2018/11/27,12:50:00,106.34,106.36,106.26,106.32,39476
2018/11/27,12:51:00,106.31,106.31,106.24,106.26,38470
2018/11/27,12:52:00,106.26,106.27,106.20,106.22,43119
2018/11/27,12:53:00,106.21,106.27,106.19,106.23,55851
2018/11/27,12:54:00,106.23,106.29,106.23,106.25,28942
2018/11/27,12:55:00,106.25,106.25,106.21,106.22,27142
2018/11/27,12:56:00,106.22,106.31,106.22,106.29,57909
2018/11/27,12:57:00,106.29,106.30,106.21,106.22,40064
2018/11/27,12:58:00,106.22,106.24,106.18,106.22,37625
2018/11/27,12:59:00,106.22,106.23,106.18,106.19,37194
2018/11/27,13:00:00,106.19,106.19,106.10,106.18,69358
2018/11/27,13:01:00,106.18,106.27,106.11,106.24,61489
2018/11/27,13:02:00,106.25,106.29,106.21,106.21,44642
2018/11/27,13:03:00,106.20,106.25,106.15,106.15,30131
2018/11/27,13:04:00,106.15,106.19,106.09,106.14,57430
2018/11/27,13:05:00,106.14,106.16,106.09,106.16,32312
2018/11/27,13:06:00,106.17,106.30,106.17,106.22,50972
2018/11/27,13:07:00,106.23,106.28,106.20,106.24,34435
2018/11/27,13:08:00,106.24,106.24,106.17,106.22,36194
2018/11/27,13:09:00,106.22,106.28,106.21,106.22,40659
2018/11/27,13:10:00,106.22,106.24,106.20,106.20,52847
2018/11/27,13:11:00,106.20,106.30,106.15,106.16,58242
2018/11/27,13:12:00,106.16,106.16,106.04,106.11,79592
2018/11/27,13:13:00,106.11,106.19,106.10,106.17,53011
2018/11/27,13:14:00,106.17,106.19,106.13,106.17,33556
2018/11/27,13:15:00,106.17,106.26,106.17,106.24,34489
2018/11/27,13:16:00,106.24,106.57,106.11,106.18,503506
2018/11/27,13:17:00,106.18,106.28,106.00,106.26,163502
2018/11/27,13:18:00,106.25,106.43,106.24,106.29,158238
2018/11/27,13:19:00,106.28,106.33,106.24,106.30,49508
2018/11/27,13:20:00,106.31,106.34,106.17,106.22,38829
2018/11/27,13:21:00,106.22,106.33,106.22,106.24,44207
2018/11/27,13:22:00,106.25,106.27,106.13,106.16,51639
2018/11/27,13:23:00,106.17,106.21,106.14,106.20,24549
2018/11/27,13:24:00,106.19,106.19,106.07,106.12,61434
2018/11/27,13:25:00,106.11,106.26,106.11,106.25,58224
2018/11/27,13:26:00,106.26,106.28,106.24,106.27,30207
2018/11/27,13:27:00,106.27,106.32,106.24,106.31,31386
2018/11/27,13:28:00,106.31,106.41,106.30,106.33,37963
2018/11/27,13:29:00,106.33,106.39,106.30,106.32,38938
2018/11/27,13:30:00,106.32,106.46,106.30,106.39,56533
2018/11/27,13:31:00,106.39,106.51,106.38,106.40,65972
2018/11/27,13:32:00,106.40,106.47,106.38,106.46,48228
2018/11/27,13:33:00,106.45,106.60,106.44,106.56,66940
2018/11/27,13:34:00,106.56,106.64,106.55,106.58,41905
2018/11/27,13:35:00,106.57,106.59,106.54,106.56,23264
2018/11/27,13:36:00,106.56,106.67,106.56,106.65,37425
2018/11/27,13:37:00,106.65,106.67,106.57,106.59,45774
2018/11/27,13:38:00,106.59,106.62,106.52,106.56,50867
2018/11/27,13:39:00,106.56,106.82,106.56,106.67,122361
2018/11/27,13:40:00,106.67,106.76,106.63,106.72,45100
2018/11/27,13:41:00,106.72,106.76,106.61,106.68,40942
2018/11/27,13:42:00,106.68,106.68,106.59,106.61,25754
2018/11/27,13:43:00,106.61,106.63,106.54,106.61,36790
2018/11/27,13:44:00,106.61,106.71,106.59,106.67,68728
2018/11/27,13:45:00,106.68,106.68,106.61,106.63,22573
2018/11/27,13:46:00,106.63,106.77,106.61,106.75,50522
2018/11/27,13:47:00,106.75,106.77,106.72,106.76,34745
2018/11/27,13:48:00,106.77,106.79,106.72,106.73,34643
2018/11/27,13:49:00,106.73,106.79,106.68,106.77,86328
2018/11/27,13:50:00,106.78,106.79,106.73,106.74,20024
2018/11/27,13:51:00,106.74,106.77,106.74,106.76,34621
2018/11/27,13:52:00,106.76,106.79,106.71,106.73,29521
2018/11/27,13:53:00,106.74,106.80,106.73,106.74,25422
2018/11/27,13:54:00,106.74,106.75,106.70,106.73,25717
2018/11/27,13:55:00,106.73,106.76,106.67,106.73,37653
2018/11/27,13:56:00,106.73,106.75,106.68,106.70,34519
2018/11/27,13:57:00,106.70,106.74,106.69,106.71,32298
2018/11/27,13:58:00,106.72,106.82,106.71,106.74,60933
2018/11/27,13:59:00,106.74,106.84,106.74,106.84,35689
2018/11/27,14:00:00,106.83,107.00,106.83,106.99,104265
2018/11/27,14:01:00,106.99,107.01,106.91,106.92,56348
2018/11/27,14:02:00,106.92,106.92,106.83,106.84,48987
2018/11/27,14:03:00,106.85,106.94,106.83,106.90,49913
2018/11/27,14:04:00,106.90,106.94,106.88,106.92,45789
2018/11/27,14:05:00,106.92,107.03,106.92,106.97,59812
2018/11/27,14:06:00,106.97,107.00,106.94,106.97,48682
2018/11/27,14:07:00,106.97,107.10,106.95,107.06,58676
2018/11/27,14:08:00,107.07,107.15,107.07,107.09,63759
2018/11/27,14:09:00,107.09,107.19,107.09,107.12,98634
2018/11/27,14:10:00,107.12,107.14,107.05,107.09,36082
2018/11/27,14:11:00,107.09,107.10,106.97,106.98,36394
2018/11/27,14:12:00,106.98,107.05,106.98,107.01,26835
2018/11/27,14:13:00,107.01,107.01,106.93,107.00,65343
2018/11/27,14:14:00,106.99,107.05,106.98,107.05,31042
2018/11/27,14:15:00,107.05,107.11,107.04,107.11,52262
2018/11/27,14:16:00,107.11,107.13,107.06,107.08,30956
2018/11/27,14:17:00,107.08,107.11,107.05,107.07,48049
2018/11/27,14:18:00,107.07,107.07,106.96,106.99,32492
2018/11/27,14:19:00,106.99,107.04,106.98,107.04,37223
2018/11/27,14:20:00,107.04,107.09,107.04,107.06,24636
2018/11/27,14:21:00,107.06,107.07,106.97,107.01,35506
2018/11/27,14:22:00,107.01,107.03,107.00,107.02,25087
2018/11/27,14:23:00,107.02,107.14,107.01,107.12,50918
2018/11/27,14:24:00,107.12,107.18,107.11,107.16,54228
2018/11/27,14:25:00,107.16,107.18,107.13,107.16,37468
2018/11/27,14:26:00,107.16,107.20,107.13,107.16,60096
2018/11/27,14:27:00,107.17,107.19,107.14,107.14,24673
2018/11/27,14:28:00,107.14,107.26,107.13,107.26,68515
2018/11/27,14:29:00,107.26,107.27,107.18,107.20,39488
2018/11/27,14:30:00,107.20,107.24,107.14,107.24,51330
2018/11/27,14:31:00,107.24,107.28,107.20,107.22,93796
2018/11/27,14:32:00,107.22,107.29,107.19,107.28,43804
2018/11/27,14:33:00,107.28,107.28,107.18,107.19,79810
2018/11/27,14:34:00,107.19,107.28,107.16,107.23,51575
2018/11/27,14:35:00,107.23,107.27,107.22,107.23,40243
2018/11/27,14:36:00,107.23,107.33,107.21,107.29,70196
2018/11/27,14:37:00,107.29,107.30,107.26,107.28,27314
2018/11/27,14:38:00,107.28,107.28,107.12,107.18,56624
2018/11/27,14:39:00,107.18,107.19,107.15,107.16,28168
2018/11/27,14:40:00,107.15,107.16,107.07,107.13,49993
2018/11/27,14:41:00,107.13,107.21,107.11,107.18,35099
2018/11/27,14:42:00,107.17,107.19,107.11,107.13,46904
2018/11/27,14:43:00,107.13,107.20,107.12,107.18,34900
2018/11/27,14:44:00,107.18,107.20,107.17,107.18,36209
2018/11/27,14:45:00,107.18,107.26,107.17,107.23,37756
2018/11/27,14:46:00,107.23,107.30,107.22,107.28,58745
2018/11/27,14:47:00,107.28,107.28,107.24,107.26,42412
2018/11/27,14:48:00,107.27,107.29,107.26,107.28,31515
2018/11/27,14:49:00,107.28,107.30,107.25,107.29,35080
2018/11/27,14:50:00,107.28,107.29,107.21,107.24,32733
2018/11/27,14:51:00,107.24,107.24,107.08,107.11,41421
2018/11/27,14:52:00,107.10,107.24,107.09,107.20,136430
2018/11/27,14:53:00,107.21,107.21,107.16,107.17,61124
2018/11/27,14:54:00,107.16,107.19,107.15,107.17,33436
2018/11/27,14:55:00,107.17,107.17,107.08,107.12,37822
2018/11/27,14:56:00,107.12,107.12,107.07,107.09,29333
2018/11/27,14:57:00,107.09,107.10,107.02,107.07,74164
2018/11/27,14:58:00,107.07,107.07,107.02,107.04,37103
2018/11/27,14:59:00,107.03,107.08,107.02,107.02,54664
2018/11/27,15:00:00,107.06,107.06,106.97,106.98,62826
2018/11/27,15:01:00,106.98,107.00,106.94,106.98,77502
2018/11/27,15:02:00,106.98,107.02,106.97,107.00,74860
2018/11/27,15:03:00,106.99,107.04,106.98,107.03,58647
2018/11/27,15:04:00,107.03,107.12,107.01,107.10,94292
2018/11/27,15:05:00,107.09,107.11,107.06,107.11,60747
2018/11/27,15:06:00,107.11,107.11,107.05,107.06,33647
2018/11/27,15:07:00,107.06,107.08,106.94,106.94,77697
2018/11/27,15:08:00,106.94,107.05,106.94,107.05,48954
2018/11/27,15:09:00,107.05,107.07,107.00,107.05,65143
2018/11/27,15:10:00,107.05,107.06,106.96,106.97,44738
2018/11/27,15:11:00,106.97,107.03,106.97,107.03,32747
2018/11/27,15:12:00,107.03,107.03,106.98,107.01,40938
2018/11/27,15:13:00,107.00,107.02,106.97,107.01,37298
2018/11/27,15:14:00,107.01,107.09,107.00,107.06,37094
2018/11/27,15:15:00,107.06,107.10,107.01,107.03,28888
2018/11/27,15:16:00,107.03,107.06,107.00,107.00,26296
2018/11/27,15:17:00,107.00,107.01,106.96,106.97,36217
2018/11/27,15:18:00,106.98,106.99,106.84,106.98,55890
2018/11/27,15:19:00,106.98,106.99,106.90,106.90,26169
2018/11/27,15:20:00,106.89,106.90,106.84,106.85,50447
2018/11/27,15:21:00,106.85,106.95,106.85,106.94,48196
2018/11/27,15:22:00,106.95,106.98,106.91,106.91,38607
2018/11/27,15:23:00,106.91,106.92,106.80,106.86,65076
2018/11/27,15:24:00,106.87,106.89,106.84,106.86,31827
2018/11/27,15:25:00,106.85,106.91,106.85,106.90,38778
2018/11/27,15:26:00,106.91,107.03,106.91,106.99,68276
2018/11/27,15:27:00,106.99,107.00,106.96,106.99,39178
2018/11/27,15:28:00,106.99,107.01,106.89,106.92,53415
2018/11/27,15:29:00,106.92,106.96,106.87,106.90,70532
2018/11/27,15:30:00,106.91,106.93,106.87,106.88,36258
2018/11/27,15:31:00,106.89,106.93,106.80,106.89,97596
2018/11/27,15:32:00,106.89,106.95,106.82,106.85,61157
2018/11/27,15:33:00,106.84,106.88,106.81,106.84,54174
2018/11/27,15:34:00,106.84,106.90,106.84,106.88,33185
2018/11/27,15:35:00,106.89,106.89,106.84,106.87,39800
2018/11/27,15:36:00,106.87,106.89,106.85,106.85,41334
2018/11/27,15:37:00,106.85,106.97,106.82,106.94,86250
2018/11/27,15:38:00,106.94,107.00,106.93,106.98,82552
2018/11/27,15:39:00,106.98,107.00,106.94,106.96,57499
2018/11/27,15:40:00,106.96,107.00,106.96,106.98,33746
2018/11/27,15:41:00,106.99,107.04,106.98,107.04,83171
2018/11/27,15:42:00,107.04,107.08,107.02,107.06,83923
2018/11/27,15:43:00,107.06,107.06,107.04,107.05,59949
2018/11/27,15:44:00,107.05,107.12,107.05,107.06,84371
2018/11/27,15:45:00,107.05,107.12,107.01,107.11,89178
2018/11/27,15:46:00,107.11,107.11,107.02,107.08,68472
2018/11/27,15:47:00,107.06,107.12,107.05,107.06,110889
2018/11/27,15:48:00,107.06,107.15,107.05,107.06,71988
2018/11/27,15:49:00,107.06,107.11,107.04,107.06,129387
2018/11/27,15:50:00,107.06,107.06,107.01,107.04,77593
2018/11/27,15:51:00,107.04,107.09,106.98,107.04,104400
2018/11/27,15:52:00,107.04,107.06,106.99,107.03,73236
2018/11/27,15:53:00,107.03,107.05,106.92,106.97,109003
2018/11/27,15:54:00,106.96,106.99,106.89,106.94,137576
2018/11/27,15:55:00,106.93,106.94,106.85,106.86,52048
2018/11/27,15:56:00,106.86,106.90,106.81,106.90,221999
2018/11/27,15:57:00,106.90,106.93,106.87,106.93,162947
2018/11/27,15:58:00,106.93,107.05,106.93,107.05,113930
2018/11/27,15:59:00,107.05,107.13,107.02,107.05,169060
2018/11/27,16:00:00,107.04,107.23,106.96,107.14,337427
2018/11/28,09:31:00,107.89,108.62,107.86,108.57,435673
2018/11/28,09:32:00,108.57,108.57,108.26,108.36,242478
2018/11/28,09:33:00,108.35,108.54,108.34,108.39,202048
2018/11/28,09:34:00,108.38,108.52,108.28,108.45,136157
2018/11/28,09:35:00,108.45,108.59,108.37,108.51,131146
2018/11/28,09:36:00,108.51,108.71,108.30,108.35,286196
2018/11/28,09:37:00,108.35,108.46,107.99,108.23,285583
2018/11/28,09:38:00,108.24,108.36,108.19,108.30,152227
2018/11/28,09:39:00,108.31,108.37,108.19,108.34,114504
2018/11/28,09:40:00,108.34,108.42,108.19,108.29,131569
2018/11/28,09:41:00,108.29,108.33,108.24,108.26,207512
2018/11/28,09:42:00,108.26,108.38,108.19,108.28,173644
2018/11/28,09:43:00,108.27,108.48,108.22,108.44,162077
2018/11/28,09:44:00,108.43,108.57,108.38,108.41,169917
2018/11/28,09:45:00,108.42,108.44,108.30,108.41,129557
2018/11/28,09:46:00,108.38,108.50,108.19,108.23,145738
2018/11/28,09:47:00,108.23,108.24,108.09,108.21,159139
2018/11/28,09:48:00,108.20,108.40,108.15,108.36,143170
2018/11/28,09:49:00,108.35,108.53,108.34,108.45,127262
2018/11/28,09:50:00,108.45,108.56,108.35,108.46,85909
2018/11/28,09:51:00,108.46,108.69,108.45,108.62,92953
2018/11/28,09:52:00,108.62,108.72,108.59,108.67,85727
2018/11/28,09:53:00,108.66,108.70,108.53,108.63,101675
2018/11/28,09:54:00,108.62,108.63,108.40,108.40,124424
2018/11/28,09:55:00,108.40,108.49,108.20,108.27,139005
2018/11/28,09:56:00,108.27,108.34,108.25,108.25,82596
2018/11/28,09:57:00,108.25,108.29,108.14,108.24,163003
2018/11/28,09:58:00,108.24,108.29,108.13,108.26,100234
2018/11/28,09:59:00,108.25,108.36,108.23,108.28,68127
2018/11/28,10:00:00,108.28,108.28,108.15,108.22,132294
2018/11/28,10:01:00,108.22,108.40,108.20,108.37,115724
2018/11/28,10:02:00,108.38,108.54,108.35,108.52,84491
2018/11/28,10:03:00,108.52,108.61,108.48,108.58,93803
2018/11/28,10:04:00,108.59,108.61,108.50,108.57,80110
2018/11/28,10:05:00,108.57,108.65,108.54,108.58,102655
2018/11/28,10:06:00,108.58,108.62,108.49,108.51,76724
2018/11/28,10:07:00,108.50,108.62,108.49,108.60,85619
2018/11/28,10:08:00,108.60,108.60,108.39,108.43,70036
2018/11/28,10:09:00,108.42,108.42,108.35,108.36,50926
2018/11/28,10:10:00,108.36,108.36,108.27,108.32,123554
2018/11/28,10:11:00,108.32,108.39,108.25,108.30,77739
2018/11/28,10:12:00,108.31,108.38,108.26,108.38,50737
2018/11/28,10:13:00,108.37,108.50,108.37,108.47,66863
2018/11/28,10:14:00,108.47,108.59,108.46,108.56,123259
2018/11/28,10:15:00,108.56,108.65,108.46,108.49,148389
2018/11/28,10:16:00,108.48,108.49,108.40,108.47,81589
2018/11/28,10:17:00,108.46,108.62,108.44,108.62,88432
2018/11/28,10:18:00,108.63,108.64,108.43,108.57,84934
2018/11/28,10:19:00,108.57,108.58,108.50,108.54,93954
2018/11/28,10:20:00,108.54,108.67,108.54,108.65,161358
2018/11/28,10:21:00,108.65,108.79,108.65,108.79,119236
2018/11/28,10:22:00,108.79,108.80,108.67,108.70,67636
2018/11/28,10:23:00,108.70,108.81,108.70,108.81,72661
2018/11/28,10:24:00,108.82,108.87,108.78,108.80,88150
2018/11/28,10:25:00,108.80,108.87,108.77,108.87,73487
2018/11/28,10:26:00,108.87,108.88,108.82,108.87,63029
2018/11/28,10:27:00,108.87,108.92,108.86,108.89,73159
2018/11/28,10:28:00,108.88,108.88,108.74,108.80,60895
2018/11/28,10:29:00,108.80,108.81,108.71,108.73,40652
2018/11/28,10:30:00,108.73,108.78,108.71,108.73,46988
2018/11/28,10:31:00,108.73,108.75,108.60,108.61,81866
2018/11/28,10:32:00,108.61,108.61,108.35,108.38,121980
2018/11/28,10:33:00,108.39,108.43,108.32,108.41,134365
2018/11/28,10:34:00,108.41,108.46,108.37,108.43,70962
2018/11/28,10:35:00,108.43,108.52,108.38,108.50,56485
2018/11/28,10:36:00,108.51,108.52,108.42,108.42,80094
2018/11/28,10:37:00,108.43,108.49,108.41,108.49,64995
2018/11/28,10:38:00,108.49,108.50,108.26,108.27,104922
2018/11/28,10:39:00,108.27,108.35,108.26,108.30,57491
2018/11/28,10:40:00,108.30,108.35,108.24,108.33,63549
2018/11/28,10:41:00,108.33,108.47,108.30,108.45,128785
2018/11/28,10:42:00,108.45,108.52,108.43,108.46,65632
2018/11/28,10:43:00,108.47,108.48,108.41,108.44,54247
2018/11/28,10:44:00,108.45,108.46,108.31,108.33,51656
2018/11/28,10:45:00,108.34,108.37,108.29,108.30,65473
2018/11/28,10:46:00,108.30,108.32,108.21,108.26,86766
2018/11/28,10:47:00,108.26,108.29,108.23,108.27,61648
2018/11/28,10:48:00,108.26,108.27,108.21,108.24,82912
2018/11/28,10:49:00,108.24,108.25,108.17,108.17,67005
2018/11/28,10:50:00,108.16,108.23,108.15,108.19,81845
2018/11/28,10:51:00,108.19,108.21,108.10,108.11,47429
2018/11/28,10:52:00,108.11,108.14,108.09,108.12,45177
2018/11/28,10:53:00,108.13,108.17,108.12,108.14,85158
2018/11/28,10:54:00,108.15,108.18,108.14,108.15,57472
2018/11/28,10:55:00,108.15,108.20,108.07,108.14,69801
2018/11/28,10:56:00,108.15,108.20,108.13,108.17,41079
2018/11/28,10:57:00,108.17,108.18,108.10,108.14,36106
2018/11/28,10:58:00,108.14,108.19,108.11,108.18,42457
2018/11/28,10:59:00,108.18,108.23,108.14,108.23,36908
2018/11/28,11:00:00,108.23,108.28,108.22,108.27,60593
2018/11/28,11:01:00,108.26,108.31,108.23,108.26,62105
2018/11/28,11:02:00,108.26,108.27,108.23,108.24,40622
2018/11/28,11:03:00,108.24,108.29,108.24,108.27,47340
2018/11/28,11:04:00,108.26,108.28,108.22,108.22,41342
2018/11/28,11:05:00,108.22,108.22,108.16,108.17,33069
2018/11/28,11:06:00,108.17,108.18,108.11,108.11,68989
2018/11/28,11:07:00,108.11,108.19,108.06,108.17,81656
2018/11/28,11:08:00,108.17,108.21,108.10,108.15,68534
2018/11/28,11:09:00,108.14,108.23,108.13,108.20,59066
2018/11/28,11:10:00,108.20,108.32,108.18,108.19,104510
2018/11/28,11:11:00,108.19,108.22,108.16,108.21,41024
2018/11/28,11:12:00,108.21,108.35,108.20,108.35,80107
2018/11/28,11:13:00,108.35,108.41,108.27,108.36,85429
2018/11/28,11:14:00,108.36,108.38,108.28,108.37,41272
2018/11/28,11:15:00,108.37,108.40,108.32,108.35,63355
2018/11/28,11:16:00,108.35,108.37,108.17,108.19,58259
2018/11/28,11:17:00,108.19,108.21,108.13,108.15,40652
2018/11/28,11:18:00,108.15,108.18,108.09,108.15,39147
2018/11/28,11:19:00,108.15,108.17,108.09,108.16,26864
2018/11/28,11:20:00,108.16,108.24,108.16,108.17,42460
2018/11/28,11:21:00,108.17,108.19,108.14,108.16,37575
2018/11/28,11:22:00,108.16,108.19,108.13,108.17,51594
2018/11/28,11:23:00,108.17,108.23,108.16,108.21,32239
2018/11/28,11:24:00,108.20,108.21,108.13,108.17,40829
2018/11/28,11:25:00,108.17,108.17,108.09,108.12,50506
2018/11/28,11:26:00,108.12,108.22,108.11,108.22,49144
2018/11/28,11:27:00,108.22,108.24,108.19,108.23,36271
2018/11/28,11:28:00,108.23,108.23,108.18,108.22,31672
2018/11/28,11:29:00,108.22,108.23,108.11,108.12,47579
2018/11/28,11:30:00,108.11,108.16,108.10,108.12,45118
2018/11/28,11:31:00,108.12,108.18,108.06,108.17,45694
2018/11/28,11:32:00,108.17,108.31,108.17,108.29,63058
2018/11/28,11:33:00,108.29,108.34,108.27,108.31,39682
2018/11/28,11:34:00,108.31,108.38,108.31,108.37,31915
2018/11/28,11:35:00,108.37,108.43,108.33,108.43,56643
2018/11/28,11:36:00,108.44,108.46,108.40,108.43,46524
2018/11/28,11:37:00,108.43,108.49,108.43,108.46,73443
2018/11/28,11:38:00,108.47,108.53,108.47,108.49,60913
2018/11/28,11:39:00,108.49,108.61,108.48,108.57,52718
2018/11/28,11:40:00,108.57,108.59,108.51,108.55,42857
2018/11/28,11:41:00,108.55,108.57,108.50,108.52,42215
2018/11/28,11:42:00,108.52,108.52,108.45,108.50,43506
2018/11/28,11:43:00,108.50,108.57,108.50,108.56,34880
2018/11/28,11:44:00,108.56,108.64,108.55,108.64,48927
2018/11/28,11:45:00,108.64,108.76,108.63,108.74,80504
2018/11/28,11:46:00,108.74,108.75,108.72,108.72,39842
2018/11/28,11:47:00,108.72,108.75,108.64,108.65,60872
2018/11/28,11:48:00,108.65,108.74,108.64,108.73,46019
2018/11/28,11:49:00,108.72,108.76,108.66,108.68,39862
2018/11/28,11:50:00,108.68,108.73,108.65,108.72,56145
2018/11/28,11:51:00,108.72,108.78,108.68,108.73,47663
2018/11/28,11:52:00,108.73,108.75,108.71,108.74,30412
2018/11/28,11:53:00,108.74,108.94,108.73,108.90,92056
2018/11/28,11:54:00,108.90,108.93,108.87,108.89,45131
2018/11/28,11:55:00,108.89,108.89,108.85,108.88,25037
2018/11/28,11:56:00,108.88,108.88,108.81,108.83,32142
2018/11/28,11:57:00,108.82,108.85,108.80,108.82,33340
2018/11/28,11:58:00,108.82,108.82,108.70,108.78,75540
2018/11/28,11:59:00,108.77,108.93,108.76,108.91,119754
2018/11/28,12:00:00,108.91,109.03,108.86,108.89,186422
2018/11/28,12:01:00,108.89,109.25,108.88,109.23,362348
2018/11/28,12:02:00,109.22,109.37,109.14,109.37,246936
2018/11/28,12:03:00,109.37,109.64,109.30,109.64,291142
2018/11/28,12:04:00,109.64,109.80,109.55,109.80,212331
2018/11/28,12:05:00,109.80,109.94,109.74,109.92,215922
2018/11/28,12:06:00,109.92,110.20,109.92,110.03,664543
2018/11/28,12:07:00,110.03,110.14,109.83,109.90,271100
2018/11/28,12:08:00,109.90,109.96,109.80,109.87,138582
2018/11/28,12:09:00,109.87,109.92,109.75,109.87,196225
2018/11/28,12:10:00,109.87,110.06,109.81,110.00,186296
2018/11/28,12:11:00,110.00,110.03,109.68,109.74,182717
2018/11/28,12:12:00,109.73,109.79,109.54,109.62,183527
2018/11/28,12:13:00,109.62,109.62,109.45,109.54,163992
2018/11/28,12:14:00,109.54,109.72,109.50,109.69,139797
2018/11/28,12:15:00,109.69,109.84,109.69,109.79,117247
2018/11/28,12:16:00,109.79,110.01,109.79,109.86,144038
2018/11/28,12:17:00,109.86,109.96,109.83,109.94,119513
2018/11/28,12:18:00,109.94,110.11,109.89,110.05,255835
2018/11/28,12:19:00,110.04,110.21,110.04,110.16,184630
2018/11/28,12:20:00,110.17,110.39,110.17,110.36,194299
2018/11/28,12:21:00,110.36,110.50,110.35,110.38,213155
2018/11/28,12:22:00,110.38,110.54,110.38,110.50,118145
2018/11/28,12:23:00,110.50,110.62,110.35,110.41,182603
2018/11/28,12:24:00,110.41,110.49,110.35,110.46,143535
2018/11/28,12:25:00,110.46,110.48,110.37,110.38,112451
2018/11/28,12:26:00,110.37,110.43,110.31,110.39,120111
2018/11/28,12:27:00,110.39,110.49,110.34,110.47,129785
2018/11/28,12:28:00,110.46,110.65,110.46,110.62,154460
2018/11/28,12:29:00,110.62,110.84,110.62,110.75,136455
2018/11/28,12:30:00,110.75,110.89,110.73,110.73,138502
2018/11/28,12:31:00,110.73,110.98,110.73,110.88,223823
2018/11/28,12:32:00,110.88,110.97,110.81,110.95,133099
2018/11/28,12:33:00,110.95,111.00,110.82,110.88,171732
2018/11/28,12:34:00,110.88,110.90,110.73,110.75,124690
2018/11/28,12:35:00,110.75,110.77,110.60,110.61,84591
2018/11/28,12:36:00,110.61,110.62,110.54,110.57,80413
2018/11/28,12:37:00,110.57,110.69,110.52,110.63,104878
2018/11/28,12:38:00,110.63,110.70,110.60,110.63,68400
2018/11/28,12:39:00,110.64,110.70,110.52,110.52,76651
2018/11/28,12:40:00,110.52,110.67,110.48,110.67,103340
2018/11/28,12:41:00,110.66,110.67,110.45,110.45,90124
2018/11/28,12:42:00,110.45,110.49,110.36,110.40,109755
2018/11/28,12:43:00,110.41,110.52,110.36,110.37,140890
2018/11/28,12:44:00,110.37,110.56,110.37,110.52,72123
2018/11/28,12:45:00,110.52,110.65,110.52,110.62,97801
2018/11/28,12:46:00,110.62,110.79,110.62,110.77,110334
2018/11/28,12:47:00,110.78,110.82,110.64,110.69,109084
2018/11/28,12:48:00,110.69,110.93,110.69,110.83,147880
2018/11/28,12:49:00,110.83,110.91,110.63,110.63,129340
2018/11/28,12:50:00,110.63,110.77,110.61,110.75,111103
2018/11/28,12:51:00,110.75,110.86,110.71,110.78,86310
2018/11/28,12:52:00,110.78,110.83,110.69,110.74,74145
2018/11/28,12:53:00,110.74,110.77,110.67,110.76,72246
2018/11/28,12:54:00,110.76,110.90,110.70,110.72,125076
2018/11/28,12:55:00,110.72,110.83,110.72,110.79,74227
2018/11/28,12:56:00,110.79,110.83,110.64,110.67,71709
2018/11/28,12:57:00,110.66,110.77,110.65,110.73,65289
2018/11/28,12:58:00,110.74,110.74,110.62,110.62,66621
2018/11/28,12:59:00,110.63,110.70,110.49,110.49,151953
2018/11/28,13:00:00,110.49,110.57,110.41,110.46,116800
2018/11/28,13:01:00,110.46,110.49,110.18,110.30,194455
2018/11/28,13:02:00,110.29,110.42,110.28,110.34,74230
2018/11/28,13:03:00,110.34,110.36,110.29,110.33,61993
2018/11/28,13:04:00,110.32,110.33,110.23,110.24,89810
2018/11/28,13:05:00,110.24,110.24,110.06,110.14,108392
2018/11/28,13:06:00,110.14,110.24,110.12,110.19,93984
2018/11/28,13:07:00,110.19,110.19,110.04,110.06,110888
2018/11/28,13:08:00,110.05,110.09,109.97,110.00,86017
2018/11/28,13:09:00,110.01,110.16,110.00,110.11,137794
2018/11/28,13:10:00,110.11,110.13,110.03,110.06,86379
2018/11/28,13:11:00,110.06,110.07,110.01,110.04,59624
2018/11/28,13:12:00,110.04,110.06,109.96,109.98,62913
2018/11/28,13:13:00,109.98,110.05,109.96,109.97,65433
2018/11/28,13:14:00,109.97,110.01,109.97,110.00,81381
2018/11/28,13:15:00,110.00,110.16,109.98,110.14,159073
2018/11/28,13:16:00,110.13,110.21,110.07,110.09,116758
2018/11/28,13:17:00,110.09,110.21,110.09,110.21,68456
2018/11/28,13:18:00,110.22,110.30,110.21,110.26,55904
2018/11/28,13:19:00,110.26,110.29,110.21,110.28,46224
2018/11/28,13:20:00,110.29,110.31,110.18,110.24,60392
2018/11/28,13:21:00,110.25,110.28,110.18,110.21,49450
2018/11/28,13:22:00,110.21,110.21,110.09,110.09,53315
2018/11/28,13:23:00,110.09,110.10,109.96,109.99,88841
2018/11/28,13:24:00,110.00,110.05,109.97,110.05,48322
2018/11/28,13:25:00,110.05,110.18,110.04,110.13,71725
2018/11/28,13:26:00,110.13,110.24,110.11,110.24,84540
2018/11/28,13:27:00,110.24,110.25,110.18,110.23,435101
2018/11/28,13:28:00,110.23,110.32,110.22,110.31,77416
2018/11/28,13:29:00,110.31,110.41,110.30,110.38,55955
2018/11/28,13:30:00,110.38,110.51,110.38,110.46,97286
2018/11/28,13:31:00,110.46,110.59,110.44,110.58,89357
2018/11/28,13:32:00,110.57,110.66,110.54,110.63,114761
2018/11/28,13:33:00,110.63,110.65,110.45,110.46,233750
2018/11/28,13:34:00,110.46,110.57,110.45,110.54,70405
2018/11/28,13:35:00,110.54,110.55,110.48,110.50,80273
2018/11/28,13:36:00,110.50,110.53,110.49,110.51,117245
2018/11/28,13:37:00,110.51,110.68,110.51,110.65,118636
2018/11/28,13:38:00,110.65,110.71,110.63,110.65,166212
2018/11/28,13:39:00,110.65,110.80,110.65,110.75,82878
2018/11/28,13:40:00,110.75,110.80,110.73,110.78,80220
2018/11/28,13:41:00,110.79,110.79,110.70,110.79,59072
2018/11/28,13:42:00,110.79,110.88,110.79,110.87,101563
2018/11/28,13:43:00,110.87,110.99,110.85,110.97,149845
2018/11/28,13:44:00,110.99,111.07,110.98,111.07,212530
2018/11/28,13:45:00,111.07,111.08,110.97,110.99,63268
2018/11/28,13:46:00,110.99,111.02,110.96,110.99,80911
2018/11/28,13:47:00,110.99,111.02,110.94,110.99,107241
2018/11/28,13:48:00,111.00,111.01,110.86,110.91,94978
2018/11/28,13:49:00,110.91,110.92,110.80,110.83,63124
2018/11/28,13:50:00,110.83,110.84,110.74,110.77,72439
2018/11/28,13:51:00,110.77,110.84,110.67,110.73,72885
2018/11/28,13:52:00,110.74,110.77,110.69,110.76,72356
2018/11/28,13:53:00,110.75,110.88,110.74,110.76,86259
2018/11/28,13:54:00,110.77,110.80,110.72,110.75,57479
2018/11/28,13:55:00,110.74,110.75,110.65,110.68,72340
2018/11/28,13:56:00,110.68,110.83,110.68,110.78,139561
2018/11/28,13:57:00,110.78,110.79,110.70,110.71,53295
2018/11/28,13:58:00,110.72,110.72,110.63,110.63,68180
2018/11/28,13:59:00,110.62,110.65,110.59,110.62,71377
2018/11/28,14:00:00,110.62,110.66,110.60,110.64,48698
2018/11/28,14:01:00,110.64,110.70,110.57,110.58,98399
2018/11/28,14:02:00,110.58,110.64,110.53,110.61,73088
2018/11/28,14:03:00,110.61,110.74,110.61,110.74,66702
2018/11/28,14:04:00,110.74,110.81,110.73,110.74,68980
2018/11/28,14:05:00,110.74,110.80,110.74,110.79,53410
2018/11/28,14:06:00,110.78,110.87,110.76,110.77,105454
2018/11/28,14:07:00,110.76,110.77,110.59,110.66,99479
2018/11/28,14:08:00,110.67,110.76,110.66,110.74,66097
2018/11/28,14:09:00,110.75,110.79,110.71,110.75,43555
2018/11/28,14:10:00,110.75,110.77,110.69,110.69,58501
2018/11/28,14:11:00,110.69,110.77,110.69,110.70,61131
2018/11/28,14:12:00,110.70,110.70,110.63,110.66,56709
2018/11/28,14:13:00,110.66,110.71,110.65,110.67,45910
2018/11/28,14:14:00,110.67,110.71,110.65,110.68,48631
2018/11/28,14:15:00,110.68,110.82,110.67,110.82,81317
2018/11/28,14:16:00,110.82,110.82,110.50,110.50,189400
2018/11/28,14:17:00,110.50,110.56,110.42,110.50,159063
2018/11/28,14:18:00,110.50,110.59,110.47,110.54,147375
2018/11/28,14:19:00,110.54,110.74,110.53,110.68,87814
2018/11/28,14:20:00,110.68,110.68,110.57,110.59,102165
2018/11/28,14:21:00,110.59,110.62,110.50,110.52,120489
2018/11/28,14:22:00,110.52,110.56,110.41,110.42,68324
2018/11/28,14:23:00,110.43,110.44,110.33,110.34,126966
2018/11/28,14:24:00,110.33,110.40,110.27,110.28,198598
2018/11/28,14:25:00,110.29,110.38,110.18,110.38,205996
2018/11/28,14:26:00,110.38,110.41,110.35,110.37,76257
2018/11/28,14:27:00,110.38,110.39,110.28,110.30,160863
2018/11/28,14:28:00,110.30,110.39,110.30,110.30,117749
2018/11/28,14:29:00,110.30,110.43,110.30,110.36,83727
2018/11/28,14:30:00,110.35,110.37,110.27,110.36,134157
2018/11/28,14:31:00,110.36,110.41,110.30,110.39,85811
2018/11/28,14:32:00,110.41,110.50,110.41,110.45,74317
2018/11/28,14:33:00,110.46,110.48,110.38,110.45,76838
2018/11/28,14:34:00,110.45,110.48,110.38,110.39,92669
2018/11/28,14:35:00,110.39,110.42,110.35,110.42,71869
2018/11/28,14:36:00,110.42,110.43,110.35,110.37,76431
2018/11/28,14:37:00,110.36,110.36,110.33,110.34,77032
2018/11/28,14:38:00,110.34,110.48,110.33,110.39,126518
2018/11/28,14:39:00,110.39,110.42,110.37,110.38,38841
2018/11/28,14:40:00,110.37,110.38,110.24,110.32,114619
2018/11/28,14:41:00,110.32,110.36,110.27,110.32,96793
2018/11/28,14:42:00,110.31,110.35,110.23,110.27,101171
2018/11/28,14:43:00,110.26,110.27,110.17,110.22,115993
2018/11/28,14:44:00,110.22,110.25,110.16,110.22,101727
2018/11/28,14:45:00,110.22,110.22,110.11,110.14,99970
2018/11/28,14:46:00,110.14,110.20,110.13,110.19,92689
2018/11/28,14:47:00,110.19,110.19,110.08,110.09,65096
2018/11/28,14:48:00,110.09,110.17,110.09,110.15,68917
2018/11/28,14:49:00,110.15,110.17,110.12,110.16,99082
2018/11/28,14:50:00,110.15,110.19,110.11,110.15,117846
2018/11/28,14:51:00,110.15,110.19,110.11,110.14,97231
2018/11/28,14:52:00,110.14,110.18,110.11,110.15,65942
2018/11/28,14:53:00,110.15,110.23,110.14,110.16,131528
2018/11/28,14:54:00,110.16,110.16,110.04,110.06,103194
2018/11/28,14:55:00,110.05,110.16,110.05,110.12,50333
2018/11/28,14:56:00,110.13,110.16,110.07,110.09,47569
2018/11/28,14:57:00,110.09,110.19,110.09,110.13,52333
2018/11/28,14:58:00,110.13,110.15,110.08,110.09,50114
2018/11/28,14:59:00,110.09,110.09,109.97,110.01,133087
2018/11/28,15:00:00,110.00,110.11,110.00,110.08,55369
2018/11/28,15:01:00,110.08,110.08,109.92,110.02,121195
2018/11/28,15:02:00,110.02,110.03,109.99,110.00,51009
2018/11/28,15:03:00,110.00,110.00,109.83,109.84,118642
2018/11/28,15:04:00,109.84,109.96,109.80,109.96,88336
2018/11/28,15:05:00,109.96,110.00,109.94,109.99,68607
2018/11/28,15:06:00,109.99,110.05,109.98,110.00,91544
2018/11/28,15:07:00,110.01,110.13,110.01,110.09,90877
2018/11/28,15:08:00,110.10,110.11,110.02,110.04,77210
2018/11/28,15:09:00,110.04,110.13,110.02,110.10,60688
2018/11/28,15:10:00,110.10,110.14,110.08,110.14,46495
2018/11/28,15:11:00,110.14,110.19,110.11,110.13,73073
2018/11/28,15:12:00,110.13,110.18,110.11,110.17,43604
2018/11/28,15:13:00,110.18,110.22,110.16,110.17,67684
2018/11/28,15:14:00,110.17,110.27,110.12,110.26,71929
2018/11/28,15:15:00,110.26,110.30,110.23,110.29,60172
2018/11/28,15:16:00,110.29,110.33,110.26,110.28,89588
2018/11/28,15:17:00,110.27,110.36,110.27,110.33,39452
2018/11/28,15:18:00,110.33,110.33,110.24,110.26,44825
2018/11/28,15:19:00,110.25,110.31,110.22,110.22,64749
2018/11/28,15:20:00,110.23,110.30,110.19,110.28,58196
2018/11/28,15:21:00,110.28,110.39,110.27,110.37,86672
2018/11/28,15:22:00,110.37,110.46,110.36,110.44,89528
2018/11/28,15:23:00,110.43,110.44,110.37,110.40,52549
2018/11/28,15:24:00,110.41,110.48,110.39,110.44,57651
2018/11/28,15:25:00,110.45,110.48,110.40,110.40,54085
2018/11/28,15:26:00,110.39,110.48,110.39,110.48,53988
2018/11/28,15:27:00,110.48,110.48,110.37,110.38,66451
2018/11/28,15:28:00,110.37,110.38,110.30,110.33,53200
2018/11/28,15:29:00,110.33,110.39,110.33,110.39,92798
2018/11/28,15:30:00,110.39,110.51,110.38,110.47,109059
2018/11/28,15:31:00,110.47,110.52,110.44,110.44,88323
2018/11/28,15:32:00,110.43,110.43,110.38,110.42,68650
2018/11/28,15:33:00,110.42,110.52,110.42,110.50,68039
2018/11/28,15:34:00,110.50,110.61,110.50,110.56,88993
2018/11/28,15:35:00,110.56,110.68,110.56,110.66,112680
2018/11/28,15:36:00,110.66,110.76,110.66,110.75,107248
2018/11/28,15:37:00,110.75,110.79,110.72,110.78,88066
2018/11/28,15:38:00,110.78,110.80,110.70,110.75,105199
2018/11/28,15:39:00,110.75,110.82,110.74,110.79,113344
2018/11/28,15:40:00,110.79,110.79,110.69,110.73,108700
2018/11/28,15:41:00,110.73,110.75,110.69,110.74,111150
2018/11/28,15:42:00,110.73,110.85,110.73,110.84,114074
2018/11/28,15:43:00,110.85,110.95,110.84,110.94,149970
2018/11/28,15:44:00,110.94,110.98,110.93,110.95,200770
2018/11/28,15:45:00,110.95,110.97,110.93,110.96,108590
2018/11/28,15:46:00,110.97,111.05,110.96,111.04,253845
2018/11/28,15:47:00,111.04,111.12,111.03,111.11,186447
2018/11/28,15:48:00,111.11,111.12,111.06,111.11,173861
2018/11/28,15:49:00,111.11,111.18,111.10,111.16,161081
2018/11/28,15:50:00,111.16,111.26,111.15,111.26,195564
2018/11/28,15:51:00,111.26,111.31,111.24,111.29,276907
2018/11/28,15:52:00,111.29,111.31,111.26,111.30,115800
2018/11/28,15:53:00,111.29,111.33,111.20,111.30,162390
2018/11/28,15:54:00,111.30,111.30,111.11,111.13,166498
2018/11/28,15:55:00,111.13,111.18,111.06,111.12,204438
2018/11/28,15:56:00,111.12,111.14,111.01,111.09,291283
2018/11/28,15:57:00,111.09,111.11,110.99,111.02,234926
2018/11/28,15:58:00,111.02,111.05,111.00,111.01,231450
2018/11/28,15:59:00,111.01,111.13,111.00,111.12,327001
2018/11/28,16:00:00,111.11,111.19,111.03,111.12,534688
2018/11/29,09:31:00,110.33,110.65,110.20,110.46,149063
2018/11/29,09:32:00,110.45,110.68,110.43,110.57,134061
2018/11/29,09:33:00,110.57,110.80,110.56,110.73,110546
2018/11/29,09:34:00,110.73,110.87,110.68,110.83,104423
2018/11/29,09:35:00,110.81,110.81,110.58,110.60,110284
2018/11/29,09:36:00,110.60,110.72,110.55,110.72,109496
2018/11/29,09:37:00,110.72,110.75,110.50,110.53,91580
2018/11/29,09:38:00,110.54,110.68,110.51,110.63,150908
2018/11/29,09:39:00,110.63,110.70,110.54,110.56,141706
2018/11/29,09:40:00,110.57,110.60,110.33,110.39,106743
2018/11/29,09:41:00,110.38,110.38,110.17,110.21,128122
2018/11/29,09:42:00,110.21,110.35,110.17,110.33,79762
2018/11/29,09:43:00,110.34,110.43,110.27,110.43,70768
2018/11/29,09:44:00,110.43,110.61,110.40,110.54,87078
2018/11/29,09:45:00,110.54,110.54,110.38,110.53,69510
2018/11/29,09:46:00,110.53,110.59,110.47,110.53,110957
2018/11/29,09:47:00,110.53,110.53,110.37,110.52,76414
2018/11/29,09:48:00,110.52,110.52,110.31,110.32,65347
2018/11/29,09:49:00,110.32,110.39,110.17,110.22,82593
2018/11/29,09:50:00,110.22,110.33,110.18,110.24,73974
2018/11/29,09:51:00,110.24,110.35,110.24,110.28,64150
2018/11/29,09:52:00,110.29,110.46,110.27,110.44,72504
2018/11/29,09:53:00,110.45,110.49,110.39,110.44,62184
2018/11/29,09:54:00,110.44,110.50,110.42,110.44,53015
2018/11/29,09:55:00,110.44,110.50,110.35,110.46,85032
2018/11/29,09:56:00,110.46,110.48,110.31,110.32,56984
2018/11/29,09:57:00,110.31,110.37,110.29,110.37,54937
2018/11/29,09:58:00,110.36,110.40,110.28,110.34,53365
2018/11/29,09:59:00,110.34,110.35,110.25,110.34,34212
2018/11/29,10:00:00,110.34,110.46,110.32,110.41,68072
2018/11/29,10:01:00,110.41,110.56,110.38,110.54,193613
2018/11/29,10:02:00,110.54,110.58,110.36,110.40,59532
2018/11/29,10:03:00,110.40,110.44,110.29,110.31,47572
2018/11/29,10:04:00,110.32,110.42,110.32,110.37,50328
2018/11/29,10:05:00,110.37,110.48,110.32,110.45,63495
2018/11/29,10:06:00,110.44,110.57,110.43,110.50,63937
2018/11/29,10:07:00,110.51,110.52,110.33,110.34,52608
2018/11/29,10:08:00,110.34,110.45,110.33,110.41,49057
2018/11/29,10:09:00,110.41,110.61,110.41,110.54,85929
2018/11/29,10:10:00,110.54,110.62,110.48,110.57,68783
2018/11/29,10:11:00,110.57,110.63,110.45,110.49,50901
2018/11/29,10:12:00,110.48,110.50,110.44,110.46,34934
2018/11/29,10:13:00,110.47,110.49,110.38,110.48,56172
2018/11/29,10:14:00,110.48,110.59,110.45,110.59,45779
2018/11/29,10:15:00,110.59,110.59,110.51,110.54,47261
2018/11/29,10:16:00,110.54,110.54,110.43,110.47,53329
2018/11/29,10:17:00,110.47,110.48,110.41,110.46,59685
2018/11/29,10:18:00,110.47,110.54,110.43,110.52,48870
2018/11/29,10:19:00,110.52,110.55,110.25,110.27,118025
2018/11/29,10:20:00,110.27,110.41,110.26,110.30,65588
2018/11/29,10:21:00,110.30,110.38,110.28,110.35,42060
2018/11/29,10:22:00,110.35,110.37,110.29,110.33,64255
2018/11/29,10:23:00,110.33,110.34,110.23,110.25,48984
2018/11/29,10:24:00,110.25,110.32,110.25,110.29,37090
2018/11/29,10:25:00,110.29,110.31,110.15,110.15,82273
2018/11/29,10:26:00,110.15,110.20,110.07,110.14,132549
2018/11/29,10:27:00,110.14,110.15,110.08,110.13,74394
2018/11/29,10:28:00,110.13,110.14,109.95,110.07,159634
2018/11/29,10:29:00,110.07,110.07,109.93,109.95,84429
2018/11/29,10:30:00,109.96,109.99,109.91,109.93,70623
2018/11/29,10:31:00,109.92,110.54,109.92,110.49,275768
2018/11/29,10:32:00,110.43,110.46,110.10,110.35,204088
2018/11/29,10:33:00,110.34,110.37,110.25,110.31,78300
2018/11/29,10:34:00,110.31,110.36,110.23,110.31,103682
2018/11/29,10:35:00,110.31,110.36,110.21,110.27,67523
2018/11/29,10:36:00,110.26,110.29,110.16,110.28,65284
2018/11/29,10:37:00,110.28,110.29,110.17,110.18,57851
2018/11/29,10:38:00,110.17,110.17,109.99,110.06,92568
2018/11/29,10:39:00,110.06,110.08,110.01,110.07,52345
2018/11/29,10:40:00,110.08,110.22,110.07,110.10,74207
2018/11/29,10:41:00,110.10,110.11,109.89,109.92,186106
2018/11/29,10:42:00,109.92,109.97,109.88,109.93,114591
2018/11/29,10:43:00,109.95,109.96,109.80,109.83,85042
2018/11/29,10:44:00,109.83,109.86,109.74,109.77,132084
2018/11/29,10:45:00,109.77,109.77,109.62,109.65,249992
2018/11/29,10:46:00,109.65,109.75,109.59,109.61,283985
2018/11/29,10:47:00,109.61,109.70,109.59,109.69,82370
2018/11/29,10:48:00,109.68,109.74,109.57,109.57,155867
2018/11/29,10:49:00,109.57,109.64,109.52,109.56,91106
2018/11/29,10:50:00,109.56,109.59,109.46,109.48,84940
2018/11/29,10:51:00,109.48,109.49,109.39,109.39,90922
2018/11/29,10:52:00,109.40,109.46,109.37,109.39,63458
2018/11/29,10:53:00,109.39,109.40,109.26,109.27,73803
2018/11/29,10:54:00,109.27,109.32,109.23,109.28,81958
2018/11/29,10:55:00,109.28,109.29,109.24,109.24,82941
2018/11/29,10:56:00,109.24,109.25,109.12,109.13,100738
2018/11/29,10:57:00,109.13,109.14,109.05,109.06,133137
2018/11/29,10:58:00,109.06,109.12,109.03,109.06,154191
2018/11/29,10:59:00,109.06,109.09,109.03,109.07,132358
2018/11/29,11:00:00,109.07,109.17,109.07,109.14,96803
2018/11/29,11:01:00,109.15,109.25,109.12,109.23,115216
2018/11/29,11:02:00,109.23,109.23,109.14,109.22,59519
2018/11/29,11:03:00,109.22,109.28,109.22,109.28,77613
2018/11/29,11:04:00,109.28,109.38,109.25,109.33,126414
2018/11/29,11:05:00,109.33,109.43,109.31,109.36,104442
2018/11/29,11:06:00,109.36,109.41,109.26,109.26,139951
2018/11/29,11:07:00,109.26,109.37,109.26,109.28,61601
2018/11/29,11:08:00,109.27,109.30,109.13,109.24,128376
2018/11/29,11:09:00,109.24,109.28,109.19,109.25,78473
2018/11/29,11:10:00,109.25,109.30,109.22,109.28,83155
2018/11/29,11:11:00,109.28,109.28,109.20,109.28,98673
2018/11/29,11:12:00,109.28,109.50,109.23,109.47,120025
2018/11/29,11:13:00,109.47,109.58,109.45,109.53,73961
2018/11/29,11:14:00,109.54,109.57,109.49,109.51,65516
2018/11/29,11:15:00,109.51,109.58,109.45,109.56,57808
2018/11/29,11:16:00,109.56,109.62,109.53,109.62,71314
2018/11/29,11:17:00,109.62,109.62,109.52,109.53,35398
2018/11/29,11:18:00,109.53,109.57,109.49,109.49,47763
2018/11/29,11:19:00,109.49,109.49,109.40,109.43,53010
2018/11/29,11:20:00,109.44,109.49,109.43,109.44,50996
2018/11/29,11:21:00,109.44,109.45,109.32,109.33,69968
2018/11/29,11:22:00,109.35,109.72,109.31,109.58,201081
2018/11/29,11:23:00,109.58,109.64,109.42,109.61,148779
2018/11/29,11:24:00,109.62,109.80,109.60,109.78,125987
2018/11/29,11:25:00,109.77,109.77,109.59,109.60,74892
2018/11/29,11:26:00,109.60,109.67,109.54,109.55,50847
2018/11/29,11:27:00,109.55,109.59,109.47,109.55,82690
2018/11/29,11:28:00,109.55,109.55,109.45,109.54,60080
2018/11/29,11:29:00,109.54,109.57,109.42,109.46,70313
2018/11/29,11:30:00,109.46,109.56,109.46,109.55,60868
2018/11/29,11:31:00,109.55,109.60,109.45,109.46,63766
2018/11/29,11:32:00,109.46,109.56,109.45,109.48,74291
2018/11/29,11:33:00,109.47,109.65,109.47,109.65,75987
2018/11/29,11:34:00,109.65,109.86,109.60,109.85,73769
2018/11/29,11:35:00,109.84,109.86,109.78,109.78,69062
2018/11/29,11:36:00,109.78,109.90,109.77,109.88,31503
2018/11/29,11:37:00,109.87,109.93,109.84,109.92,53058
2018/11/29,11:38:00,109.92,109.95,109.81,109.92,91572
2018/11/29,11:39:00,109.93,109.95,109.88,109.89,37572
2018/11/29,11:40:00,109.88,109.89,109.82,109.86,21527
2018/11/29,11:41:00,109.87,109.90,109.82,109.87,45555
2018/11/29,11:42:00,109.87,109.87,109.81,109.84,28691
2018/11/29,11:43:00,109.84,109.89,109.82,109.86,31300
2018/11/29,11:44:00,109.86,109.88,109.81,109.83,31327
2018/11/29,11:45:00,109.83,109.89,109.82,109.85,38761
2018/11/29,11:46:00,109.85,109.95,109.84,109.90,51000
2018/11/29,11:47:00,109.90,109.93,109.81,109.82,49650
2018/11/29,11:48:00,109.82,109.88,109.77,109.83,46985
2018/11/29,11:49:00,109.83,109.91,109.82,109.87,32140
2018/11/29,11:50:00,109.87,110.00,109.87,109.99,103888
2018/11/29,11:51:00,109.99,110.00,109.94,109.96,48687
2018/11/29,11:52:00,109.96,110.00,109.95,110.00,28466
2018/11/29,11:53:00,110.00,110.00,109.92,109.92,38732
2018/11/29,11:54:00,109.92,109.99,109.85,109.97,47445
2018/11/29,11:55:00,109.96,110.22,109.96,110.15,99738
2018/11/29,11:56:00,110.16,110.22,110.06,110.14,81633
2018/11/29,11:57:00,110.14,110.14,110.00,110.07,66223
2018/11/29,11:58:00,110.08,110.11,110.05,110.07,35997
2018/11/29,11:59:00,110.07,110.07,109.98,110.01,47330
2018/11/29,12:00:00,110.01,110.07,110.01,110.01,18175
2018/11/29,12:01:00,110.01,110.01,109.83,109.84,46388
2018/11/29,12:02:00,109.84,109.88,109.81,109.87,40048
2018/11/29,12:03:00,109.87,109.87,109.78,109.83,40179
2018/11/29,12:04:00,109.83,109.85,109.80,109.80,20789
2018/11/29,12:05:00,109.80,109.81,109.70,109.78,63722
2018/11/29,12:06:00,109.78,109.85,109.73,109.84,26445
2018/11/29,12:07:00,109.84,109.87,109.79,109.80,47973
2018/11/29,12:08:00,109.79,109.82,109.75,109.76,46410
2018/11/29,12:09:00,109.75,109.76,109.67,109.76,75470
2018/11/29,12:10:00,109.75,109.75,109.69,109.75,31532
2018/11/29,12:11:00,109.76,109.79,109.73,109.77,34953
2018/11/29,12:12:00,109.77,109.86,109.74,109.84,39676
2018/11/29,12:13:00,109.84,109.89,109.76,109.77,41482
2018/11/29,12:14:00,109.77,109.79,109.65,109.68,65301
2018/11/29,12:15:00,109.68,109.75,109.68,109.68,27198
2018/11/29,12:16:00,109.68,109.72,109.67,109.71,23929
2018/11/29,12:17:00,109.71,109.75,109.71,109.74,16629
2018/11/29,12:18:00,109.74,109.86,109.73,109.85,26202
2018/11/29,12:19:00,109.85,109.92,109.85,109.90,43212
2018/11/29,12:20:00,109.90,109.94,109.88,109.88,22250
2018/11/29,12:21:00,109.88,109.90,109.87,109.89,26073
2018/11/29,12:22:00,109.89,109.94,109.88,109.92,15142
2018/11/29,12:23:00,109.92,109.96,109.92,109.94,21799
2018/11/29,12:24:00,109.94,109.97,109.93,109.94,20961
2018/11/29,12:25:00,109.94,110.01,109.92,109.92,28114
2018/11/29,12:26:00,109.92,109.98,109.92,109.96,34123
2018/11/29,12:27:00,109.96,109.98,109.94,109.97,15539
2018/11/29,12:28:00,109.97,109.99,109.93,109.95,44120
2018/11/29,12:29:00,109.95,109.98,109.95,109.97,14565
2018/11/29,12:30:00,109.97,109.98,109.92,109.93,28394
2018/11/29,12:31:00,109.93,109.97,109.93,109.96,22552
2018/11/29,12:32:00,109.96,109.99,109.96,109.97,33593
2018/11/29,12:33:00,109.97,109.98,109.92,109.92,31773
2018/11/29,12:34:00,109.92,109.95,109.91,109.94,29315
2018/11/29,12:35:00,109.93,109.95,109.87,109.87,25935
2018/11/29,12:36:00,109.87,109.88,109.80,109.82,27834
2018/11/29,12:37:00,109.82,109.87,109.78,109.85,66961
2018/11/29,12:38:00,109.85,109.87,109.84,109.86,24641
2018/11/29,12:39:00,109.86,109.88,109.85,109.88,21860
2018/11/29,12:40:00,109.88,109.98,109.88,109.98,21157
2018/11/29,12:41:00,109.99,110.12,109.99,110.10,100031
2018/11/29,12:42:00,110.10,110.14,110.06,110.14,27122
2018/11/29,12:43:00,110.14,110.18,110.08,110.10,43983
2018/11/29,12:44:00,110.10,110.16,110.07,110.16,30140
2018/11/29,12:45:00,110.16,110.20,110.12,110.12,27594
2018/11/29,12:46:00,110.12,110.14,110.07,110.10,27325
2018/11/29,12:47:00,110.10,110.12,110.04,110.07,33336
2018/11/29,12:48:00,110.07,110.11,110.06,110.10,20048
2018/11/29,12:49:00,110.10,110.11,110.09,110.09,15358
2018/11/29,12:50:00,110.10,110.10,110.07,110.09,18539
2018/11/29,12:51:00,110.09,110.13,110.09,110.10,26234
2018/11/29,12:52:00,110.10,110.11,110.07,110.08,14831
2018/11/29,12:53:00,110.09,110.09,110.05,110.06,20192
2018/11/29,12:54:00,110.06,110.08,110.03,110.05,21151
2018/11/29,12:55:00,110.05,110.05,110.00,110.00,16628
2018/11/29,12:56:00,110.00,110.02,110.00,110.01,23015
2018/11/29,12:57:00,110.01,110.11,110.01,110.10,26055
2018/11/29,12:58:00,110.10,110.12,110.03,110.04,28271
2018/11/29,12:59:00,110.04,110.09,110.04,110.07,29619
2018/11/29,13:00:00,110.07,110.11,110.06,110.11,26783
2018/11/29,13:01:00,110.11,110.12,110.06,110.07,17240
2018/11/29,13:02:00,110.07,110.07,110.04,110.06,19618
2018/11/29,13:03:00,110.06,110.06,110.02,110.03,18932
2018/11/29,13:04:00,110.03,110.05,110.03,110.04,17819
2018/11/29,13:05:00,110.04,110.04,110.00,110.02,24164
2018/11/29,13:06:00,110.01,110.03,109.98,110.00,39002
2018/11/29,13:07:00,110.00,110.00,109.87,109.88,39309
2018/11/29,13:08:00,109.88,109.94,109.88,109.93,25725
2018/11/29,13:09:00,109.93,109.97,109.92,109.96,15561
2018/11/29,13:10:00,109.96,110.01,109.95,109.97,38471
2018/11/29,13:11:00,109.97,110.02,109.95,110.02,31041
2018/11/29,13:12:00,110.02,110.05,110.01,110.04,19399
2018/11/29,13:13:00,110.05,110.08,110.04,110.06,28911
2018/11/29,13:14:00,110.07,110.09,110.04,110.05,38257
2018/11/29,13:15:00,110.06,110.08,110.04,110.07,27813
2018/11/29,13:16:00,110.07,110.09,110.04,110.04,23491
2018/11/29,13:17:00,110.04,110.07,110.03,110.07,21451
2018/11/29,13:18:00,110.06,110.12,110.06,110.11,32614
2018/11/29,13:19:00,110.11,110.13,110.09,110.13,19846
2018/11/29,13:20:00,110.13,110.21,110.12,110.19,43426
2018/11/29,13:21:00,110.19,110.19,110.10,110.16,39314
2018/11/29,13:22:00,110.15,110.17,110.11,110.17,23065
2018/11/29,13:23:00,110.17,110.23,110.14,110.23,38591
2018/11/29,13:24:00,110.23,110.27,110.21,110.22,25598
2018/11/29,13:25:00,110.22,110.25,110.18,110.19,40229
2018/11/29,13:26:00,110.19,110.27,110.18,110.22,31544
2018/11/29,13:27:00,110.22,110.24,110.20,110.22,20088
2018/11/29,13:28:00,110.22,110.24,110.18,110.20,18238
2018/11/29,13:29:00,110.20,110.21,110.16,110.17,19908
2018/11/29,13:30:00,110.17,110.17,110.14,110.17,15337
2018/11/29,13:31:00,110.16,110.21,110.15,110.21,27440
2018/11/29,13:32:00,110.21,110.24,110.20,110.22,17006
2018/11/29,13:33:00,110.22,110.27,110.22,110.25,36693
2018/11/29,13:34:00,110.25,110.29,110.24,110.27,25058
2018/11/29,13:35:00,110.27,110.28,110.25,110.25,35628
2018/11/29,13:36:00,110.25,110.25,110.17,110.21,31743
2018/11/29,13:37:00,110.22,110.22,110.17,110.20,22061
2018/11/29,13:38:00,110.20,110.24,110.20,110.22,12416
2018/11/29,13:39:00,110.23,110.27,110.21,110.27,24053
2018/11/29,13:40:00,110.26,110.28,110.23,110.28,23195
2018/11/29,13:41:00,110.28,110.29,110.24,110.27,35181
2018/11/29,13:42:00,110.28,110.34,110.28,110.32,66528
2018/11/29,13:43:00,110.32,110.39,110.32,110.35,56663
2018/11/29,13:44:00,110.35,110.43,110.35,110.43,23216
2018/11/29,13:45:00,110.43,110.45,110.41,110.44,30461
2018/11/29,13:46:00,110.44,110.46,110.43,110.46,26449
2018/11/29,13:47:00,110.46,110.50,110.45,110.48,27627
2018/11/29,13:48:00,110.49,110.51,110.47,110.47,58843
2018/11/29,13:49:00,110.47,110.48,110.42,110.43,30293
2018/11/29,13:50:00,110.44,110.64,110.44,110.62,139622
2018/11/29,13:51:00,110.62,110.63,110.52,110.52,44063
2018/11/29,13:52:00,110.52,110.55,110.48,110.49,28888
2018/11/29,13:53:00,110.50,110.50,110.44,110.45,23184
2018/11/29,13:54:00,110.45,110.46,110.42,110.42,17813
2018/11/29,13:55:00,110.43,110.43,110.39,110.39,15355
2018/11/29,13:56:00,110.39,110.39,110.31,110.33,43107
2018/11/29,13:57:00,110.33,110.38,110.32,110.36,32695
2018/11/29,13:58:00,110.36,110.38,110.35,110.36,53382
2018/11/29,13:59:00,110.36,110.40,110.35,110.39,13628
2018/11/29,14:00:00,110.39,110.42,110.36,110.39,34348
2018/11/29,14:01:00,110.39,110.66,110.23,110.60,111862
2018/11/29,14:02:00,110.61,110.62,110.30,110.37,63292
2018/11/29,14:03:00,110.37,110.49,110.24,110.42,53427
2018/11/29,14:04:00,110.45,110.53,110.34,110.38,57786
2018/11/29,14:05:00,110.38,110.52,110.37,110.42,41146
2018/11/29,14:06:00,110.43,110.44,110.35,110.41,28648
2018/11/29,14:07:00,110.41,110.41,110.26,110.26,36572
2018/11/29,14:08:00,110.26,110.37,110.26,110.35,28376
2018/11/29,14:09:00,110.35,110.41,110.31,110.34,28739
2018/11/29,14:10:00,110.33,110.37,110.29,110.33,26564
2018/11/29,14:11:00,110.33,110.37,110.31,110.31,24578
2018/11/29,14:12:00,110.31,110.62,110.31,110.49,104830
2018/11/29,14:13:00,110.50,110.58,110.48,110.53,58434
2018/11/29,14:14:00,110.53,110.69,110.53,110.69,69260
2018/11/29,14:15:00,110.69,110.71,110.62,110.63,60184
2018/11/29,14:16:00,110.63,110.69,110.63,110.65,41953
2018/11/29,14:17:00,110.64,110.64,110.56,110.58,33838
2018/11/29,14:18:00,110.57,110.69,110.56,110.69,27414
2018/11/29,14:19:00,110.69,110.80,110.69,110.76,66181
2018/11/29,14:20:00,110.75,110.85,110.75,110.78,74755
2018/11/29,14:21:00,110.78,110.84,110.74,110.76,49831
2018/11/29,14:22:00,110.76,110.87,110.76,110.85,35989
2018/11/29,14:23:00,110.85,110.86,110.81,110.85,29816
2018/11/29,14:24:00,110.85,110.90,110.82,110.89,44626
2018/11/29,14:25:00,110.88,110.92,110.85,110.86,46828
2018/11/29,14:26:00,110.85,110.88,110.84,110.88,24318
2018/11/29,14:27:00,110.89,110.90,110.85,110.86,33228
2018/11/29,14:28:00,110.86,110.86,110.83,110.84,37247
2018/11/29,14:29:00,110.84,110.90,110.81,110.84,37674
2018/11/29,14:30:00,110.84,110.90,110.81,110.87,35427
2018/11/29,14:31:00,110.87,110.89,110.84,110.86,27749
2018/11/29,14:32:00,110.86,110.93,110.85,110.93,34602
2018/11/29,14:33:00,110.92,110.97,110.92,110.96,42795
2018/11/29,14:34:00,110.95,110.96,110.76,110.80,49357
2018/11/29,14:35:00,110.79,110.87,110.79,110.83,52305
2018/11/29,14:36:00,110.83,110.83,110.79,110.81,18484
2018/11/29,14:37:00,110.81,110.81,110.77,110.81,30178
2018/11/29,14:38:00,110.81,110.82,110.79,110.80,32014
2018/11/29,14:39:00,110.80,110.80,110.76,110.76,19758
2018/11/29,14:40:00,110.76,110.76,110.68,110.68,31423
2018/11/29,14:41:00,110.69,110.71,110.66,110.68,48328
2018/11/29,14:42:00,110.67,110.72,110.65,110.71,30505
2018/11/29,14:43:00,110.71,110.80,110.70,110.78,27539
2018/11/29,14:44:00,110.78,110.78,110.73,110.75,30689
2018/11/29,14:45:00,110.76,110.80,110.76,110.80,32181
2018/11/29,14:46:00,110.80,110.84,110.79,110.84,36719
2018/11/29,14:47:00,110.84,110.85,110.77,110.78,26824
2018/11/29,14:48:00,110.78,110.78,110.75,110.77,28548
2018/11/29,14:49:00,110.77,110.84,110.77,110.81,25350
2018/11/29,14:50:00,110.81,110.84,110.81,110.83,25482
2018/11/29,14:51:00,110.83,110.89,110.82,110.88,34766
2018/11/29,14:52:00,110.88,111.00,110.87,110.99,170216
2018/11/29,14:53:00,110.99,111.03,110.98,111.01,67289
2018/11/29,14:54:00,111.00,111.00,110.87,110.95,54871
2018/11/29,14:55:00,110.94,110.97,110.93,110.96,24461
2018/11/29,14:56:00,110.96,110.98,110.94,110.96,31088
2018/11/29,14:57:00,110.96,110.97,110.94,110.96,26388
2018/11/29,14:58:00,110.96,111.02,110.95,111.00,24500
2018/11/29,14:59:00,111.00,111.03,110.98,111.01,28196
2018/11/29,15:00:00,111.01,111.05,111.00,111.03,57475
2018/11/29,15:01:00,111.03,111.06,111.00,111.03,33488
2018/11/29,15:02:00,111.03,111.06,111.01,111.04,26567
2018/11/29,15:03:00,111.04,111.05,111.02,111.04,23844
2018/11/29,15:04:00,111.04,111.12,111.03,111.08,58783
2018/11/29,15:05:00,111.07,111.11,111.00,111.01,52974
2018/11/29,15:06:00,111.00,111.02,110.94,110.97,62840
2018/11/29,15:07:00,110.97,111.04,110.97,111.04,40894
2018/11/29,15:08:00,111.03,111.03,110.99,111.00,31313
2018/11/29,15:09:00,111.00,111.01,110.96,111.00,51122
2018/11/29,15:10:00,111.00,111.01,110.98,110.99,27477
2018/11/29,15:11:00,110.99,111.02,110.98,110.99,42080
2018/11/29,15:12:00,110.99,110.99,110.91,110.95,27385
2018/11/29,15:13:00,110.95,110.98,110.88,110.92,68969
2018/11/29,15:14:00,110.92,110.93,110.86,110.88,49770
2018/11/29,15:15:00,110.89,110.96,110.87,110.95,39143
2018/11/29,15:16:00,110.95,110.95,110.86,110.86,45251
2018/11/29,15:17:00,110.86,110.87,110.82,110.83,51389
2018/11/29,15:18:00,110.83,110.86,110.81,110.84,35488
2018/11/29,15:19:00,110.84,110.93,110.82,110.93,51951
2018/11/29,15:20:00,110.93,110.94,110.83,110.83,49656
2018/11/29,15:21:00,110.83,110.88,110.82,110.87,78802
2018/11/29,15:22:00,110.87,110.87,110.82,110.83,46816
2018/11/29,15:23:00,110.83,110.83,110.71,110.74,85437
2018/11/29,15:24:00,110.74,110.74,110.71,110.71,57867
2018/11/29,15:25:00,110.71,110.73,110.68,110.69,49799
2018/11/29,15:26:00,110.69,110.72,110.62,110.71,77228
2018/11/29,15:27:00,110.71,110.72,110.68,110.68,67395
2018/11/29,15:28:00,110.68,110.70,110.65,110.69,108331
2018/11/29,15:29:00,110.69,110.73,110.68,110.73,39930
2018/11/29,15:30:00,110.73,110.84,110.73,110.75,95349
2018/11/29,15:31:00,110.74,110.74,110.62,110.66,81830
2018/11/29,15:32:00,110.66,110.73,110.66,110.70,56266
2018/11/29,15:33:00,110.70,110.77,110.70,110.74,84909
2018/11/29,15:34:00,110.74,110.77,110.72,110.73,54451
2018/11/29,15:35:00,110.73,110.85,110.73,110.85,61564
2018/11/29,15:36:00,110.84,110.86,110.81,110.83,51955
2018/11/29,15:37:00,110.83,110.89,110.82,110.86,42261
2018/11/29,15:38:00,110.87,110.93,110.87,110.89,48802
2018/11/29,15:39:00,110.90,110.91,110.84,110.89,72599
2018/11/29,15:40:00,110.88,110.89,110.78,110.84,56312
2018/11/29,15:41:00,110.84,110.90,110.81,110.85,57129
2018/11/29,15:42:00,110.85,110.86,110.78,110.85,71711
2018/11/29,15:43:00,110.85,110.85,110.80,110.82,38085
2018/11/29,15:44:00,110.82,110.82,110.70,110.76,76280
2018/11/29,15:45:00,110.76,110.81,110.74,110.81,46568
2018/11/29,15:46:00,110.81,110.90,110.72,110.87,109341
2018/11/29,15:47:00,110.87,110.88,110.76,110.82,107251
2018/11/29,15:48:00,110.82,110.86,110.75,110.76,64535
2018/11/29,15:49:00,110.75,110.78,110.71,110.73,74309
2018/11/29,15:50:00,110.73,110.75,110.65,110.68,65204
2018/11/29,15:51:00,110.68,110.73,110.61,110.63,93946
2018/11/29,15:52:00,110.63,110.65,110.51,110.51,103312
2018/11/29,15:53:00,110.51,110.69,110.50,110.62,174393
2018/11/29,15:54:00,110.63,110.71,110.59,110.63,105408
2018/11/29,15:55:00,110.63,110.65,110.56,110.65,64933
2018/11/29,15:56:00,110.65,110.65,110.33,110.39,353697
2018/11/29,15:57:00,110.40,110.46,110.33,110.41,187610
2018/11/29,15:58:00,110.41,110.41,110.27,110.27,160881
2018/11/29,15:59:00,110.28,110.32,110.25,110.29,225991
2018/11/29,16:00:00,110.29,110.61,110.15,110.19,714273
2018/11/30,09:31:00,110.70,110.81,110.52,110.61,172375
2018/11/30,09:32:00,110.61,110.64,110.47,110.58,100498
2018/11/30,09:33:00,110.58,110.61,110.25,110.27,83583
2018/11/30,09:34:00,110.28,110.60,110.22,110.60,96549
2018/11/30,09:35:00,110.61,110.61,110.35,110.36,62056
2018/11/30,09:36:00,110.36,110.46,110.34,110.35,83764
2018/11/30,09:37:00,110.34,110.34,110.21,110.28,71030
2018/11/30,09:38:00,110.28,110.29,110.16,110.17,70012
2018/11/30,09:39:00,110.17,110.22,110.00,110.11,110321
2018/11/30,09:40:00,110.11,110.24,110.10,110.22,69301
2018/11/30,09:41:00,110.22,110.24,110.15,110.16,86833
2018/11/30,09:42:00,110.15,110.18,110.07,110.07,45056
2018/11/30,09:43:00,110.08,110.09,109.92,110.01,74266
2018/11/30,09:44:00,110.01,110.16,109.98,110.09,65351
2018/11/30,09:45:00,110.08,110.24,110.08,110.14,71337
2018/11/30,09:46:00,110.14,110.18,110.03,110.11,55049
2018/11/30,09:47:00,110.10,110.22,110.06,110.13,52034
2018/11/30,09:48:00,110.13,110.21,110.08,110.11,102999
2018/11/30,09:49:00,110.11,110.17,110.09,110.14,66482
2018/11/30,09:50:00,110.14,110.15,110.02,110.04,77984
2018/11/30,09:51:00,110.04,110.05,109.90,110.01,92612
2018/11/30,09:52:00,110.00,110.03,109.83,109.85,74154
2018/11/30,09:53:00,109.85,109.95,109.81,109.95,98527
2018/11/30,09:54:00,109.98,110.07,109.97,110.06,60617
2018/11/30,09:55:00,110.06,110.10,109.96,109.97,66740
2018/11/30,09:56:00,109.97,110.06,109.95,109.97,58689
2018/11/30,09:57:00,109.98,110.04,109.96,110.01,57997
2018/11/30,09:58:00,110.01,110.01,109.90,109.95,69012
2018/11/30,09:59:00,109.96,110.00,109.90,109.91,48076
2018/11/30,10:00:00,109.91,110.09,109.91,110.05,58761
2018/11/30,10:01:00,110.05,110.07,109.94,109.95,108362
2018/11/30,10:02:00,109.95,110.05,109.93,109.93,68697
2018/11/30,10:03:00,109.93,109.95,109.74,109.82,94669
2018/11/30,10:04:00,109.83,109.91,109.82,109.88,51055
2018/11/30,10:05:00,109.88,109.89,109.79,109.82,57971
2018/11/30,10:06:00,109.82,109.82,109.69,109.75,52534
2018/11/30,10:07:00,109.75,109.90,109.73,109.83,56477
2018/11/30,10:08:00,109.83,109.83,109.74,109.77,42493
2018/11/30,10:09:00,109.77,109.90,109.76,109.87,44167
2018/11/30,10:10:00,109.87,109.89,109.82,109.82,39016
2018/11/30,10:11:00,109.82,109.87,109.74,109.87,69353
2018/11/30,10:12:00,109.88,110.00,109.88,109.97,74210
2018/11/30,10:13:00,109.96,110.02,109.95,110.00,65121
2018/11/30,10:14:00,110.00,110.06,109.96,110.03,45280
2018/11/30,10:15:00,110.03,110.04,109.94,109.99,44150
2018/11/30,10:16:00,109.99,110.01,109.86,109.88,44266
2018/11/30,10:17:00,109.88,109.90,109.83,109.89,42566
2018/11/30,10:18:00,109.89,109.89,109.83,109.88,32469
2018/11/30,10:19:00,109.88,109.93,109.87,109.88,53492
2018/11/30,10:20:00,109.88,109.94,109.85,109.88,54537
2018/11/30,10:21:00,109.88,109.96,109.86,109.96,46003
2018/11/30,10:22:00,109.96,109.96,109.89,109.91,30739
2018/11/30,10:23:00,109.91,109.91,109.82,109.84,33279
2018/11/30,10:24:00,109.84,109.98,109.82,109.86,307673
2018/11/30,10:25:00,109.85,110.03,109.85,110.00,102342
2018/11/30,10:26:00,110.00,110.05,110.00,110.02,56399
2018/11/30,10:27:00,110.02,110.21,110.02,110.17,97386
2018/11/30,10:28:00,110.17,110.17,110.02,110.06,55386
2018/11/30,10:29:00,110.06,110.09,110.00,110.01,60618
2018/11/30,10:30:00,110.02,110.09,110.02,110.08,38546
2018/11/30,10:31:00,110.08,110.27,110.08,110.24,78384
2018/11/30,10:32:00,110.23,110.29,110.21,110.28,67509
2018/11/30,10:33:00,110.28,110.49,110.28,110.46,104482
2018/11/30,10:34:00,110.45,110.49,110.41,110.47,82430
2018/11/30,10:35:00,110.47,110.57,110.45,110.57,102730
2018/11/30,10:36:00,110.57,110.64,110.55,110.58,77088
2018/11/30,10:37:00,110.57,110.64,110.52,110.63,56484
2018/11/30,10:38:00,110.64,110.65,110.58,110.58,75108
2018/11/30,10:39:00,110.58,110.62,110.55,110.59,37291
2018/11/30,10:40:00,110.60,110.67,110.57,110.63,60687
2018/11/30,10:41:00,110.63,110.69,110.63,110.69,45760
2018/11/30,10:42:00,110.68,110.72,110.62,110.65,94521
2018/11/30,10:43:00,110.65,110.74,110.63,110.70,62199
2018/11/30,10:44:00,110.70,110.70,110.66,110.68,34846
2018/11/30,10:45:00,110.68,110.69,110.65,110.66,33223
2018/11/30,10:46:00,110.66,110.67,110.56,110.64,100227
2018/11/30,10:47:00,110.66,110.68,110.61,110.65,46787
2018/11/30,10:48:00,110.64,110.66,110.62,110.62,97482
2018/11/30,10:49:00,110.62,110.66,110.62,110.62,58740
2018/11/30,10:50:00,110.62,110.64,110.61,110.61,57301
2018/11/30,10:51:00,110.61,110.62,110.51,110.53,89526
2018/11/30,10:52:00,110.53,110.59,110.51,110.52,57264
2018/11/30,10:53:00,110.52,110.52,110.44,110.47,53962
2018/11/30,10:54:00,110.46,110.55,110.45,110.52,47147
2018/11/30,10:55:00,110.52,110.63,110.51,110.63,51229
2018/11/30,10:56:00,110.63,110.64,110.59,110.60,91174
2018/11/30,10:57:00,110.60,110.63,110.51,110.55,64706
2018/11/30,10:58:00,110.55,110.57,110.45,110.47,56176
2018/11/30,10:59:00,110.47,110.55,110.46,110.46,44537
2018/11/30,11:00:00,110.46,110.46,110.36,110.36,84398
2018/11/30,11:01:00,110.36,110.42,110.31,110.31,48463
2018/11/30,11:02:00,110.32,110.38,110.31,110.32,34263
2018/11/30,11:03:00,110.32,110.38,110.30,110.37,41637
2018/11/30,11:04:00,110.38,110.40,110.32,110.36,54559
2018/11/30,11:05:00,110.36,110.42,110.35,110.39,45616
2018/11/30,11:06:00,110.39,110.39,110.33,110.35,36701
2018/11/30,11:07:00,110.34,110.36,110.32,110.35,30803
2018/11/30,11:08:00,110.35,110.38,110.28,110.33,45481
2018/11/30,11:09:00,110.33,110.33,110.23,110.23,51171
2018/11/30,11:10:00,110.23,110.23,110.11,110.16,44985
2018/11/30,11:11:00,110.15,110.17,110.11,110.12,51593
2018/11/30,11:12:00,110.12,110.13,110.10,110.11,48871
2018/11/30,11:13:00,110.10,110.12,110.06,110.09,67922
2018/11/30,11:14:00,110.08,110.12,110.07,110.10,40920
2018/11/30,11:15:00,110.10,110.17,110.10,110.16,40711
2018/11/30,11:16:00,110.16,110.19,110.15,110.17,53138
2018/11/30,11:17:00,110.17,110.18,110.13,110.14,49430
2018/11/30,11:18:00,110.14,110.19,110.13,110.19,65661
2018/11/30,11:19:00,110.19,110.22,110.15,110.20,48744
2018/11/30,11:20:00,110.20,110.21,110.13,110.17,41070
2018/11/30,11:21:00,110.16,110.23,110.15,110.21,29068
2018/11/30,11:22:00,110.21,110.24,110.17,110.18,33366
2018/11/30,11:23:00,110.18,110.26,110.18,110.26,32958
2018/11/30,11:24:00,110.26,110.34,110.25,110.27,55033
2018/11/30,11:25:00,110.28,110.32,110.26,110.26,38976
2018/11/30,11:26:00,110.26,110.26,110.19,110.20,65649
2018/11/30,11:27:00,110.20,110.27,110.17,110.21,47742
2018/11/30,11:28:00,110.21,110.21,110.13,110.13,29469
2018/11/30,11:29:00,110.12,110.12,110.03,110.05,53246
2018/11/30,11:30:00,110.04,110.13,110.02,110.04,78107
2018/11/30,11:31:00,110.04,110.04,109.94,109.98,90620
2018/11/30,11:32:00,109.98,110.07,109.98,110.07,37238
2018/11/30,11:33:00,110.08,110.24,110.05,110.18,61021
2018/11/30,11:34:00,110.18,110.21,110.13,110.17,60929
2018/11/30,11:35:00,110.17,110.19,110.11,110.12,36474
2018/11/30,11:36:00,110.13,110.15,110.08,110.11,37358
2018/11/30,11:37:00,110.11,110.19,110.11,110.18,22123
2018/11/30,11:38:00,110.18,110.19,110.14,110.18,28623
2018/11/30,11:39:00,110.18,110.25,110.18,110.25,33331
2018/11/30,11:40:00,110.25,110.25,110.21,110.24,21483
2018/11/30,11:41:00,110.24,110.36,110.24,110.31,65776
2018/11/30,11:42:00,110.31,110.38,110.31,110.36,27924
2018/11/30,11:43:00,110.37,110.48,110.36,110.47,37288
2018/11/30,11:44:00,110.47,110.48,110.41,110.41,22503
2018/11/30,11:45:00,110.41,110.45,110.40,110.44,21835
2018/11/30,11:46:00,110.44,110.49,110.42,110.47,37529
2018/11/30,11:47:00,110.46,110.46,110.41,110.44,16190
2018/11/30,11:48:00,110.44,110.49,110.44,110.45,42604
2018/11/30,11:49:00,110.44,110.45,110.38,110.40,44932
2018/11/30,11:50:00,110.40,110.46,110.38,110.41,128337
2018/11/30,11:51:00,110.41,110.45,110.38,110.44,63490
2018/11/30,11:52:00,110.45,110.45,110.39,110.40,36094
2018/11/30,11:53:00,110.40,110.41,110.38,110.39,26473
2018/11/30,11:54:00,110.39,110.41,110.37,110.39,26117
2018/11/30,11:55:00,110.39,110.40,110.33,110.38,28369
2018/11/30,11:56:00,110.38,110.39,110.30,110.37,28207
2018/11/30,11:57:00,110.37,110.42,110.36,110.39,67795
2018/11/30,11:58:00,110.39,110.45,110.39,110.41,22639
2018/11/30,11:59:00,110.41,110.45,110.41,110.42,26588
2018/11/30,12:00:00,110.42,110.43,110.31,110.32,46626
2018/11/30,12:01:00,110.32,110.35,110.15,110.17,57042
2018/11/30,12:02:00,110.17,110.26,110.17,110.25,52274
2018/11/30,12:03:00,110.25,110.33,110.25,110.26,31987
2018/11/30,12:04:00,110.27,110.29,110.24,110.25,30161
2018/11/30,12:05:00,110.26,110.32,110.23,110.24,42583
2018/11/30,12:06:00,110.23,110.24,110.17,110.19,40397
2018/11/30,12:07:00,110.19,110.19,110.12,110.14,60712
2018/11/30,12:08:00,110.13,110.16,110.12,110.16,27011
2018/11/30,12:09:00,110.17,110.33,110.16,110.27,51411
2018/11/30,12:10:00,110.27,110.32,110.25,110.31,21422
2018/11/30,12:11:00,110.32,110.35,110.27,110.27,22483
2018/11/30,12:12:00,110.27,110.29,110.25,110.27,19281
2018/11/30,12:13:00,110.27,110.29,109.91,110.08,207910
2018/11/30,12:14:00,110.08,110.10,109.99,110.03,58231
2018/11/30,12:15:00,110.03,110.03,109.96,109.98,41452
2018/11/30,12:16:00,109.98,110.05,109.96,109.96,33210
2018/11/30,12:17:00,109.96,109.96,109.91,109.94,32138
2018/11/30,12:18:00,109.94,109.94,109.85,109.86,44110
2018/11/30,12:19:00,109.86,109.96,109.86,109.87,46585
2018/11/30,12:20:00,109.87,109.91,109.86,109.86,31587
2018/11/30,12:21:00,109.86,109.87,109.82,109.84,54294
2018/11/30,12:22:00,109.84,109.89,109.83,109.87,34878
2018/11/30,12:23:00,109.87,109.93,109.87,109.92,62371
2018/11/30,12:24:00,109.91,109.91,109.85,109.88,29261
2018/11/30,12:25:00,109.88,109.95,109.88,109.91,30690
2018/11/30,12:26:00,109.91,109.99,109.91,109.98,35037
2018/11/30,12:27:00,109.98,110.03,109.96,110.03,58755
2018/11/30,12:28:00,110.02,110.03,109.91,109.98,42166
2018/11/30,12:29:00,109.98,109.99,109.91,109.92,42391
2018/11/30,12:30:00,109.91,110.00,109.91,109.96,32583
2018/11/30,12:31:00,109.96,109.96,109.91,109.92,31360
2018/11/30,12:32:00,109.92,109.98,109.90,109.95,25357
2018/11/30,12:33:00,109.95,109.96,109.93,109.95,16598
2018/11/30,12:34:00,109.95,109.99,109.95,109.96,11759
2018/11/30,12:35:00,109.96,110.02,109.92,109.99,33168
2018/11/30,12:36:00,109.99,110.00,109.97,109.98,16598
2018/11/30,12:37:00,109.98,109.99,109.93,109.93,22014
2018/11/30,12:38:00,109.93,109.98,109.92,109.98,29358
2018/11/30,12:39:00,109.98,110.01,109.96,109.97,22869
2018/11/30,12:40:00,109.97,109.99,109.96,109.97,16096
2018/11/30,12:41:00,109.98,109.99,109.89,109.94,33784
2018/11/30,12:42:00,109.95,109.99,109.93,109.98,25320
2018/11/30,12:43:00,109.98,110.00,109.95,109.95,39768
2018/11/30,12:44:00,109.96,109.97,109.88,109.88,24428
2018/11/30,12:45:00,109.88,109.88,109.84,109.87,40964
2018/11/30,12:46:00,109.86,109.92,109.84,109.89,38828
2018/11/30,12:47:00,109.89,109.94,109.87,109.90,45578
2018/11/30,12:48:00,109.90,109.95,109.90,109.95,19383
2018/11/30,12:49:00,109.95,110.08,109.95,110.04,92266
2018/11/30,12:50:00,110.04,110.05,110.00,110.00,21454
2018/11/30,12:51:00,109.99,110.00,109.92,109.93,35821
2018/11/30,12:52:00,109.93,109.96,109.90,109.94,27502
2018/11/30,12:53:00,109.94,109.98,109.93,109.96,15531
2018/11/30,12:54:00,109.95,109.95,109.91,109.91,25192
2018/11/30,12:55:00,109.91,109.91,109.86,109.87,30156
2018/11/30,12:56:00,109.87,109.88,109.80,109.83,47389
2018/11/30,12:57:00,109.83,109.84,109.78,109.79,36160
2018/11/30,12:58:00,109.79,109.81,109.76,109.79,38929
2018/11/30,12:59:00,109.79,109.80,109.76,109.78,31851
2018/11/30,13:00:00,109.78,109.78,109.70,109.71,60424
2018/11/30,13:01:00,109.71,109.74,109.68,109.68,53400
2018/11/30,13:02:00,109.68,109.68,109.58,109.65,43889
2018/11/30,13:03:00,109.65,109.70,109.61,109.61,30833
2018/11/30,13:04:00,109.62,109.63,109.58,109.61,27998
2018/11/30,13:05:00,109.61,109.62,109.59,109.60,19362
2018/11/30,13:06:00,109.60,109.61,109.57,109.59,29018
2018/11/30,13:07:00,109.59,109.59,109.48,109.48,51429
2018/11/30,13:08:00,109.49,109.56,109.48,109.54,31451
2018/11/30,13:09:00,109.54,109.59,109.54,109.58,23693
2018/11/30,13:10:00,109.58,109.59,109.53,109.53,42621
2018/11/30,13:11:00,109.53,109.53,109.47,109.48,34270
2018/11/30,13:12:00,109.47,109.50,109.46,109.50,32024
2018/11/30,13:13:00,109.50,109.50,109.44,109.46,41925
2018/11/30,13:14:00,109.46,109.47,109.44,109.45,50461
2018/11/30,13:15:00,109.45,109.45,109.41,109.43,34628
2018/11/30,13:16:00,109.43,109.43,109.36,109.41,74721
2018/11/30,13:17:00,109.40,109.40,109.36,109.40,37095
2018/11/30,13:18:00,109.40,109.47,109.38,109.47,43760
2018/11/30,13:19:00,109.48,109.56,109.47,109.56,29065
2018/11/30,13:20:00,109.56,109.65,109.54,109.65,50230
2018/11/30,13:21:00,109.65,109.69,109.61,109.67,44815
2018/11/30,13:22:00,109.67,109.70,109.63,109.67,37801
2018/11/30,13:23:00,109.67,109.68,109.65,109.67,27999
2018/11/30,13:24:00,109.67,109.71,109.66,109.71,34796
2018/11/30,13:25:00,109.70,109.79,109.70,109.77,33592
2018/11/30,13:26:00,109.77,109.79,109.73,109.73,35142
2018/11/30,13:27:00,109.73,109.77,109.72,109.76,28149
2018/11/30,13:28:00,109.76,109.76,109.72,109.76,30033
2018/11/30,13:29:00,109.76,109.81,109.75,109.80,38032
2018/11/30,13:30:00,109.80,109.85,109.78,109.79,36606
2018/11/30,13:31:00,109.79,109.83,109.78,109.78,26022
2018/11/30,13:32:00,109.78,109.78,109.73,109.77,25158
2018/11/30,13:33:00,109.76,109.76,109.69,109.70,56253
2018/11/30,13:34:00,109.70,109.95,109.67,109.95,138822
2018/11/30,13:35:00,109.93,109.95,109.60,109.83,372557
2018/11/30,13:36:00,109.83,110.05,109.83,110.05,83940
2018/11/30,13:37:00,110.05,110.08,109.95,109.96,73589
2018/11/30,13:38:00,109.97,110.07,109.96,110.04,57700
2018/11/30,13:39:00,110.04,110.06,110.01,110.03,31211
2018/11/30,13:40:00,110.03,110.06,109.98,110.03,52949
2018/11/30,13:41:00,110.04,110.05,110.01,110.03,29246
2018/11/30,13:42:00,110.03,110.04,110.00,110.03,47716
2018/11/30,13:43:00,110.04,110.07,110.03,110.06,39718
2018/11/30,13:44:00,110.06,110.06,110.02,110.05,26431
2018/11/30,13:45:00,110.05,110.07,110.01,110.07,22653
2018/11/30,13:46:00,110.08,110.10,110.07,110.09,20190
2018/11/30,13:47:00,110.09,110.19,110.08,110.13,95476
2018/11/30,13:48:00,110.12,110.12,110.07,110.08,32528
2018/11/30,13:49:00,110.08,110.13,110.08,110.11,42937
2018/11/30,13:50:00,110.11,110.23,110.11,110.22,43669
2018/11/30,13:51:00,110.23,110.34,110.23,110.33,65007
2018/11/30,13:52:00,110.33,110.39,110.32,110.38,85851
2018/11/30,13:53:00,110.38,110.42,110.36,110.42,46799
2018/11/30,13:54:00,110.42,110.46,110.31,110.32,78942
2018/11/30,13:55:00,110.32,110.38,110.30,110.34,41138
2018/11/30,13:56:00,110.34,110.36,110.29,110.33,62000
2018/11/30,13:57:00,110.34,110.41,110.34,110.38,50715
2018/11/30,13:58:00,110.39,110.43,110.36,110.40,56545
2018/11/30,13:59:00,110.40,110.45,110.40,110.42,39575
2018/11/30,14:00:00,110.42,110.45,110.37,110.39,26503
2018/11/30,14:01:00,110.39,110.46,110.31,110.33,44159
2018/11/30,14:02:00,110.33,110.36,110.27,110.30,36662
2018/11/30,14:03:00,110.30,110.31,110.22,110.23,29263
2018/11/30,14:04:00,110.22,110.22,110.13,110.21,68238
2018/11/30,14:05:00,110.21,110.26,110.21,110.25,23808
2018/11/30,14:06:00,110.25,110.26,110.20,110.20,32234
2018/11/30,14:07:00,110.20,110.32,110.20,110.32,29328
2018/11/30,14:08:00,110.31,110.34,110.30,110.31,23942
2018/11/30,14:09:00,110.31,110.37,110.26,110.26,31191
2018/11/30,14:10:00,110.27,110.33,110.27,110.32,23255
2018/11/30,14:11:00,110.31,110.33,110.26,110.32,25917
2018/11/30,14:12:00,110.32,110.36,110.31,110.33,24049
2018/11/30,14:13:00,110.34,110.36,110.29,110.30,28076
2018/11/30,14:14:00,110.30,110.30,110.25,110.26,24968
2018/11/30,14:15:00,110.27,110.29,110.22,110.29,39397
2018/11/30,14:16:00,110.28,110.37,110.27,110.33,86124
2018/11/30,14:17:00,110.33,110.42,110.33,110.38,46894
2018/11/30,14:18:00,110.38,110.38,110.24,110.25,39358
2018/11/30,14:19:00,110.25,110.26,110.14,110.16,73775
2018/11/30,14:20:00,110.16,110.18,110.14,110.17,45383
2018/11/30,14:21:00,110.16,110.20,110.11,110.14,30966
2018/11/30,14:22:00,110.14,110.18,110.14,110.18,29357
2018/11/30,14:23:00,110.18,110.19,110.15,110.18,28777
2018/11/30,14:24:00,110.18,110.22,110.17,110.20,23465
2018/11/30,14:25:00,110.19,110.21,110.15,110.15,40345
2018/11/30,14:26:00,110.14,110.18,110.12,110.14,36091
2018/11/30,14:27:00,110.14,110.14,110.06,110.07,33587
2018/11/30,14:28:00,110.07,110.15,110.04,110.14,49533
2018/11/30,14:29:00,110.14,110.19,110.10,110.19,34753
2018/11/30,14:30:00,110.19,110.19,110.12,110.13,56271
2018/11/30,14:31:00,110.13,110.15,110.11,110.13,41890
2018/11/30,14:32:00,110.12,110.16,110.10,110.13,31633
2018/11/30,14:33:00,110.13,110.15,110.05,110.10,90501
2018/11/30,14:34:00,110.11,110.14,110.05,110.06,38078
2018/11/30,14:35:00,110.06,110.07,110.02,110.06,49186
2018/11/30,14:36:00,110.06,110.10,110.06,110.08,27479
2018/11/30,14:37:00,110.08,110.15,110.08,110.11,23195
2018/11/30,14:38:00,110.11,110.16,110.10,110.10,39556
2018/11/30,14:39:00,110.10,110.14,110.02,110.12,43816
2018/11/30,14:40:00,110.12,110.13,110.06,110.08,37392
2018/11/30,14:41:00,110.09,110.14,110.08,110.14,20734
2018/11/30,14:42:00,110.14,110.31,110.12,110.29,91058
2018/11/30,14:43:00,110.29,110.36,110.27,110.36,90654
2018/11/30,14:44:00,110.35,110.40,110.31,110.34,72215
2018/11/30,14:45:00,110.34,110.35,110.31,110.32,36689
2018/11/30,14:46:00,110.33,110.35,110.24,110.31,67207
2018/11/30,14:47:00,110.31,110.35,110.30,110.33,29075
2018/11/30,14:48:00,110.32,110.35,110.29,110.34,31422
2018/11/30,14:49:00,110.34,110.39,110.33,110.35,35869
2018/11/30,14:50:00,110.35,110.35,110.30,110.33,37532
2018/11/30,14:51:00,110.33,110.37,110.30,110.37,30388
2018/11/30,14:52:00,110.37,110.37,110.29,110.36,32308
2018/11/30,14:53:00,110.36,110.37,110.33,110.33,23894
2018/11/30,14:54:00,110.34,110.34,110.27,110.31,41497
2018/11/30,14:55:00,110.31,110.31,110.24,110.28,31321
2018/11/30,14:56:00,110.28,110.33,110.25,110.28,32542
2018/11/30,14:57:00,110.28,110.28,110.23,110.24,36403
2018/11/30,14:58:00,110.24,110.28,110.23,110.27,14357
2018/11/30,14:59:00,110.27,110.29,110.12,110.22,85423
2018/11/30,15:00:00,110.22,110.25,110.21,110.25,35048
2018/11/30,15:01:00,110.25,110.33,110.25,110.29,57316
2018/11/30,15:02:00,110.29,110.30,110.26,110.29,34344
2018/11/30,15:03:00,110.29,110.32,110.24,110.27,56308
2018/11/30,15:04:00,110.26,110.34,110.26,110.30,46307
2018/11/30,15:05:00,110.29,110.30,110.26,110.28,26152
2018/11/30,15:06:00,110.28,110.28,110.23,110.28,22867
2018/11/30,15:07:00,110.28,110.34,110.27,110.33,27456
2018/11/30,15:08:00,110.33,110.33,110.28,110.31,48405
2018/11/30,15:09:00,110.31,110.37,110.31,110.36,65630
2018/11/30,15:10:00,110.36,110.41,110.35,110.41,60570
2018/11/30,15:11:00,110.41,110.43,110.37,110.40,59764
2018/11/30,15:12:00,110.40,110.43,110.39,110.39,30222
2018/11/30,15:13:00,110.39,110.41,110.31,110.41,49270
2018/11/30,15:14:00,110.41,110.47,110.35,110.35,82329
2018/11/30,15:15:00,110.35,110.43,110.34,110.37,35227
2018/11/30,15:16:00,110.37,110.39,110.35,110.37,18942
2018/11/30,15:17:00,110.38,110.47,110.38,110.47,48521
2018/11/30,15:18:00,110.47,110.49,110.44,110.47,46010
2018/11/30,15:19:00,110.48,110.56,110.45,110.54,78065
2018/11/30,15:20:00,110.54,110.55,110.50,110.54,30962
2018/11/30,15:21:00,110.55,110.59,110.53,110.56,42951
2018/11/30,15:22:00,110.56,110.61,110.55,110.59,59926
2018/11/30,15:23:00,110.60,110.74,110.56,110.58,119189
2018/11/30,15:24:00,110.59,110.67,110.58,110.67,33881
2018/11/30,15:25:00,110.67,110.70,110.64,110.69,36449
2018/11/30,15:26:00,110.69,110.71,110.64,110.66,97061
2018/11/30,15:27:00,110.66,110.67,110.63,110.64,49189
2018/11/30,15:28:00,110.64,110.64,110.58,110.61,60096
2018/11/30,15:29:00,110.61,110.68,110.57,110.58,48263
2018/11/30,15:30:00,110.56,110.59,110.51,110.54,75070
2018/11/30,15:31:00,110.54,110.71,110.51,110.54,130937
2018/11/30,15:32:00,110.54,110.56,110.44,110.53,73613
2018/11/30,15:33:00,110.52,110.58,110.50,110.51,64659
2018/11/30,15:34:00,110.51,110.52,110.48,110.49,91414
2018/11/30,15:35:00,110.48,110.54,110.48,110.54,57177
2018/11/30,15:36:00,110.54,110.56,110.48,110.56,60441
2018/11/30,15:37:00,110.55,110.59,110.49,110.51,103991
2018/11/30,15:38:00,110.51,110.51,110.42,110.47,64360
2018/11/30,15:39:00,110.46,110.60,110.46,110.60,54764
2018/11/30,15:40:00,110.60,110.63,110.58,110.58,73915
2018/11/30,15:41:00,110.58,110.63,110.58,110.62,58779
2018/11/30,15:42:00,110.62,110.64,110.55,110.57,56171
2018/11/30,15:43:00,110.57,110.61,110.51,110.54,60602
2018/11/30,15:44:00,110.53,110.57,110.45,110.50,62245
2018/11/30,15:45:00,110.50,110.56,110.48,110.51,73354
2018/11/30,15:46:00,110.52,110.53,110.45,110.47,83607
2018/11/30,15:47:00,110.47,110.50,110.45,110.46,80871
2018/11/30,15:48:00,110.47,110.48,110.35,110.39,112944
2018/11/30,15:49:00,110.39,110.52,110.39,110.50,72973
2018/11/30,15:50:00,110.50,110.51,110.34,110.49,132664
2018/11/30,15:51:00,110.49,110.55,110.46,110.47,93439
2018/11/30,15:52:00,110.47,110.49,110.29,110.37,146165
2018/11/30,15:53:00,110.37,110.44,110.36,110.41,112803
2018/11/30,15:54:00,110.41,110.50,110.37,110.48,84204
2018/11/30,15:55:00,110.48,110.50,110.38,110.42,90634
2018/11/30,15:56:00,110.42,110.61,110.41,110.57,282849
2018/11/30,15:57:00,110.60,110.69,110.59,110.63,212834
2018/11/30,15:58:00,110.61,110.78,110.59,110.78,194862
2018/11/30,15:59:00,110.76,110.76,110.59,110.59,275602
2018/11/30,16:00:00,110.53,110.97,110.39,110.89,1713094
2018/12/03,09:31:00,113.00,113.42,112.86,113.39,638793
2018/12/03,09:32:00,113.39,113.42,112.75,112.78,294507
2018/12/03,09:33:00,112.77,112.82,112.62,112.73,173963
2018/12/03,09:34:00,112.73,112.75,112.55,112.63,212803
2018/12/03,09:35:00,112.63,112.80,112.54,112.61,221895
2018/12/03,09:36:00,112.62,112.80,112.55,112.77,227015
2018/12/03,09:37:00,112.77,112.82,112.54,112.58,257045
2018/12/03,09:38:00,112.58,112.79,112.55,112.68,152392
2018/12/03,09:39:00,112.69,112.73,112.47,112.50,198364
2018/12/03,09:40:00,112.50,112.57,112.44,112.47,160630
2018/12/03,09:41:00,112.47,112.64,112.42,112.49,188751
2018/12/03,09:42:00,112.50,112.56,112.43,112.51,88045
2018/12/03,09:43:00,112.52,112.70,112.52,112.69,96815
2018/12/03,09:44:00,112.69,112.75,112.61,112.72,106614
2018/12/03,09:45:00,112.72,112.77,112.67,112.73,79546
2018/12/03,09:46:00,112.73,112.79,112.54,112.61,124351
2018/12/03,09:47:00,112.61,112.62,112.44,112.44,79830
2018/12/03,09:48:00,112.43,112.43,112.21,112.29,200447
2018/12/03,09:49:00,112.28,112.35,112.25,112.31,105733
2018/12/03,09:50:00,112.31,112.39,112.30,112.30,126489
2018/12/03,09:51:00,112.30,112.35,112.20,112.25,117490
2018/12/03,09:52:00,112.25,112.26,112.02,112.02,129528
2018/12/03,09:53:00,112.02,112.10,111.94,111.98,245871
2018/12/03,09:54:00,111.98,112.16,111.98,112.09,80753
2018/12/03,09:55:00,112.09,112.17,111.95,111.97,130295
2018/12/03,09:56:00,111.96,111.99,111.87,111.90,136256
2018/12/03,09:57:00,111.90,111.93,111.82,111.87,114370
2018/12/03,09:58:00,111.87,111.89,111.71,111.74,95952
2018/12/03,09:59:00,111.74,111.84,111.74,111.82,68132
2018/12/03,10:00:00,111.82,112.03,111.75,111.99,187721
2018/12/03,10:01:00,111.99,112.12,111.92,112.00,144426
2018/12/03,10:02:00,112.00,112.12,111.99,112.07,91495
2018/12/03,10:03:00,112.07,112.16,112.04,112.06,92764
2018/12/03,10:04:00,112.06,112.15,112.03,112.10,80231
2018/12/03,10:05:00,112.11,112.15,112.02,112.03,71942
2018/12/03,10:06:00,112.03,112.20,112.03,112.17,205409
2018/12/03,10:07:00,112.17,112.17,112.02,112.04,158779
2018/12/03,10:08:00,112.04,112.12,112.01,112.07,53813
2018/12/03,10:09:00,112.07,112.19,112.07,112.09,80580
2018/12/03,10:10:00,112.11,112.18,112.11,112.12,45775
2018/12/03,10:11:00,112.12,112.15,112.01,112.10,85238
2018/12/03,10:12:00,112.10,112.29,112.07,112.29,145710
2018/12/03,10:13:00,112.29,112.36,112.22,112.33,124407
2018/12/03,10:14:00,112.33,112.43,112.30,112.34,114814
2018/12/03,10:15:00,112.34,112.35,112.22,112.22,88288
2018/12/03,10:16:00,112.23,112.29,112.20,112.22,93174
2018/12/03,10:17:00,112.22,112.34,112.22,112.29,89515
2018/12/03,10:18:00,112.29,112.35,112.27,112.33,133268
2018/12/03,10:19:00,112.33,112.41,112.31,112.38,90327
2018/12/03,10:20:00,112.37,112.40,112.32,112.34,73286
2018/12/03,10:21:00,112.34,112.38,112.28,112.33,109365
2018/12/03,10:22:00,112.33,112.40,112.33,112.37,106333
2018/12/03,10:23:00,112.37,112.40,112.34,112.38,132484
2018/12/03,10:24:00,112.38,112.47,112.34,112.46,93022
2018/12/03,10:25:00,112.46,112.52,112.43,112.43,123866
2018/12/03,10:26:00,112.44,112.45,112.38,112.40,67288
2018/12/03,10:27:00,112.40,112.49,112.40,112.47,89116
2018/12/03,10:28:00,112.47,112.57,112.44,112.45,87351
2018/12/03,10:29:00,112.44,112.44,112.28,112.28,83166
2018/12/03,10:30:00,112.28,112.29,112.20,112.22,83338
2018/12/03,10:31:00,112.22,112.24,112.08,112.10,81501
2018/12/03,10:32:00,112.10,112.11,112.05,112.06,58056
2018/12/03,10:33:00,112.07,112.15,111.97,112.00,114238
2018/12/03,10:34:00,111.99,112.02,111.91,111.97,84733
2018/12/03,10:35:00,111.97,112.05,111.93,111.94,89663
2018/12/03,10:36:00,111.94,112.01,111.92,111.97,90609
2018/12/03,10:37:00,111.96,111.96,111.84,111.88,70213
2018/12/03,10:38:00,111.88,111.97,111.86,111.89,68467
2018/12/03,10:39:00,111.90,111.96,111.85,111.92,53439
2018/12/03,10:40:00,111.92,112.01,111.85,111.85,55912
2018/12/03,10:41:00,111.85,111.87,111.75,111.78,66212
2018/12/03,10:42:00,111.77,111.84,111.68,111.68,80672
2018/12/03,10:43:00,111.68,111.84,111.64,111.72,125999
2018/12/03,10:44:00,111.72,111.73,111.65,111.69,44102
2018/12/03,10:45:00,111.69,111.73,111.65,111.72,55624
2018/12/03,10:46:00,111.72,111.88,111.71,111.83,43623
2018/12/03,10:47:00,111.84,111.84,111.74,111.77,51983
2018/12/03,10:48:00,111.77,111.77,111.51,111.51,171410
2018/12/03,10:49:00,111.51,111.65,111.51,111.61,41900
2018/12/03,10:50:00,111.61,111.61,111.49,111.50,79623
2018/12/03,10:51:00,111.50,111.51,111.41,111.44,106490
2018/12/03,10:52:00,111.44,111.56,111.25,111.27,186357
2018/12/03,10:53:00,111.26,111.27,111.19,111.22,100482
2018/12/03,10:54:00,111.23,111.26,111.15,111.24,111105
2018/12/03,10:55:00,111.24,111.33,111.24,111.26,66198
2018/12/03,10:56:00,111.27,111.28,111.17,111.22,101754
2018/12/03,10:57:00,111.22,111.27,111.20,111.20,61219
2018/12/03,10:58:00,111.20,111.22,111.09,111.09,80549
2018/12/03,10:59:00,111.10,111.13,110.94,110.98,229510
2018/12/03,11:00:00,110.99,111.06,110.93,111.00,105794
2018/12/03,11:01:00,111.00,111.06,110.86,110.98,132102
2018/12/03,11:02:00,110.98,110.99,110.75,110.77,152295
2018/12/03,11:03:00,110.77,110.99,110.73,110.98,168595
2018/12/03,11:04:00,110.98,111.10,110.94,111.05,100610
2018/12/03,11:05:00,111.05,111.13,110.94,111.02,148736
2018/12/03,11:06:00,111.04,111.13,110.98,111.12,47549
2018/12/03,11:07:00,111.13,111.18,111.07,111.18,73564
2018/12/03,11:08:00,111.18,111.19,111.07,111.18,55889
2018/12/03,11:09:00,111.18,111.26,111.15,111.23,64984
2018/12/03,11:10:00,111.23,111.42,111.22,111.41,254315
2018/12/03,11:11:00,111.41,111.58,111.41,111.50,104740
2018/12/03,11:12:00,111.50,111.72,111.50,111.65,132980
2018/12/03,11:13:00,111.65,111.66,111.55,111.58,64795
2018/12/03,11:14:00,111.59,111.59,111.46,111.53,69181
2018/12/03,11:15:00,111.53,111.54,111.40,111.48,52769
2018/12/03,11:16:00,111.48,111.75,111.47,111.75,114572
2018/12/03,11:17:00,111.75,111.76,111.63,111.64,73229
2018/12/03,11:18:00,111.65,111.65,111.54,111.55,48347
2018/12/03,11:19:00,111.56,112.00,111.53,111.90,192019
2018/12/03,11:20:00,111.91,111.94,111.80,111.81,91358
2018/12/03,11:21:00,111.81,111.82,111.76,111.79,49558
2018/12/03,11:22:00,111.79,111.80,111.71,111.75,55749
2018/12/03,11:23:00,111.75,111.83,111.73,111.83,53877
2018/12/03,11:24:00,111.83,111.83,111.73,111.74,59323
2018/12/03,11:25:00,111.74,111.77,111.60,111.67,75982
2018/12/03,11:26:00,111.67,111.84,111.67,111.80,78162
2018/12/03,11:27:00,111.80,111.88,111.76,111.77,128382
2018/12/03,11:28:00,111.77,111.80,111.60,111.65,90667
2018/12/03,11:29:00,111.65,111.84,111.65,111.66,104047
2018/12/03,11:30:00,111.66,111.81,111.64,111.81,58757
2018/12/03,11:31:00,111.81,111.91,111.81,111.88,66923
2018/12/03,11:32:00,111.88,111.93,111.84,111.89,59113
2018/12/03,11:33:00,111.88,111.98,111.88,111.96,29380
2018/12/03,11:34:00,111.96,112.06,111.90,111.92,149269
2018/12/03,11:35:00,111.90,111.96,111.89,111.94,42701
2018/12/03,11:36:00,111.93,111.93,111.73,111.79,77477
2018/12/03,11:37:00,111.79,111.94,111.78,111.94,69686
2018/12/03,11:38:00,111.94,111.97,111.90,111.93,48814
2018/12/03,11:39:00,111.93,111.93,111.86,111.87,49388
2018/12/03,11:40:00,111.87,111.89,111.85,111.87,40580
2018/12/03,11:41:00,111.87,111.93,111.84,111.90,31323
2018/12/03,11:42:00,111.90,111.90,111.68,111.68,54365
2018/12/03,11:43:00,111.68,111.75,111.58,111.65,116943
2018/12/03,11:44:00,111.64,111.69,111.58,111.59,30278
2018/12/03,11:45:00,111.59,111.63,111.54,111.63,39387
2018/12/03,11:46:00,111.64,111.64,111.45,111.51,84644
2018/12/03,11:47:00,111.51,111.61,111.51,111.58,39505
2018/12/03,11:48:00,111.58,111.59,111.52,111.53,34019
2018/12/03,11:49:00,111.53,111.61,111.48,111.60,42238
2018/12/03,11:50:00,111.60,111.71,111.60,111.70,33986
2018/12/03,11:51:00,111.71,111.73,111.67,111.69,22567
2018/12/03,11:52:00,111.70,111.71,111.63,111.64,73926
2018/12/03,11:53:00,111.64,111.64,111.51,111.59,40252
2018/12/03,11:54:00,111.60,111.61,111.52,111.54,49260
2018/12/03,11:55:00,111.55,111.57,111.48,111.52,57097
2018/12/03,11:56:00,111.52,111.52,111.42,111.50,48735
2018/12/03,11:57:00,111.50,111.53,111.42,111.45,33518
2018/12/03,11:58:00,111.45,111.46,111.38,111.43,38360
2018/12/03,11:59:00,111.43,111.48,111.25,111.29,98584
2018/12/03,12:00:00,111.29,111.34,111.21,111.34,64662
2018/12/03,12:01:00,111.35,111.51,111.34,111.43,158299
2018/12/03,12:02:00,111.43,111.50,111.43,111.45,22486
2018/12/03,12:03:00,111.45,111.58,111.45,111.56,53229
2018/12/03,12:04:00,111.58,111.58,111.51,111.52,29290
2018/12/03,12:05:00,111.52,111.54,111.49,111.49,19022
2018/12/03,12:06:00,111.49,111.54,111.46,111.48,27861
2018/12/03,12:07:00,111.49,111.56,111.49,111.52,24443
2018/12/03,12:08:00,111.52,111.66,111.49,111.63,45115
2018/12/03,12:09:00,111.64,111.66,111.60,111.63,26891
2018/12/03,12:10:00,111.64,111.72,111.61,111.67,39758
2018/12/03,12:11:00,111.67,111.67,111.55,111.58,26815
2018/12/03,12:12:00,111.59,111.63,111.55,111.59,27033
2018/12/03,12:13:00,111.59,111.64,111.52,111.52,23933
2018/12/03,12:14:00,111.52,111.52,111.42,111.43,35496
2018/12/03,12:15:00,111.43,111.45,111.38,111.44,29130
2018/12/03,12:16:00,111.44,111.56,111.44,111.54,25628
2018/12/03,12:17:00,111.54,111.66,111.54,111.66,27799
2018/12/03,12:18:00,111.66,111.70,111.62,111.64,27278
2018/12/03,12:19:00,111.64,111.69,111.62,111.67,25262
2018/12/03,12:20:00,111.67,111.67,111.58,111.59,19665
2018/12/03,12:21:00,111.59,111.61,111.54,111.54,19326
2018/12/03,12:22:00,111.53,111.55,111.46,111.51,40253
2018/12/03,12:23:00,111.51,111.57,111.48,111.56,32560
2018/12/03,12:24:00,111.56,111.66,111.56,111.61,30514
2018/12/03,12:25:00,111.61,111.64,111.57,111.63,42106
2018/12/03,12:26:00,111.63,111.69,111.61,111.62,38271
2018/12/03,12:27:00,111.63,111.68,111.63,111.67,27934
2018/12/03,12:28:00,111.67,111.69,111.63,111.66,20919
2018/12/03,12:29:00,111.66,111.68,111.59,111.60,25985
2018/12/03,12:30:00,111.60,111.69,111.60,111.67,18621
2018/12/03,12:31:00,111.67,111.74,111.67,111.73,48849
2018/12/03,12:32:00,111.74,111.84,111.71,111.80,61981
2018/12/03,12:33:00,111.80,111.87,111.80,111.85,38367
2018/12/03,12:34:00,111.85,111.86,111.82,111.83,18524
2018/12/03,12:35:00,111.84,111.96,111.84,111.95,33341
2018/12/03,12:36:00,111.95,111.97,111.90,111.93,32098
2018/12/03,12:37:00,111.93,111.93,111.85,111.88,32808
2018/12/03,12:38:00,111.88,111.91,111.85,111.90,27253
2018/12/03,12:39:00,111.91,111.91,111.88,111.90,13303
2018/12/03,12:40:00,111.90,111.90,111.84,111.86,35979
2018/12/03,12:41:00,111.86,111.88,111.83,111.85,18205
2018/12/03,12:42:00,111.86,111.87,111.76,111.76,27686
2018/12/03,12:43:00,111.77,111.82,111.77,111.80,15417
2018/12/03,12:44:00,111.81,111.83,111.75,111.76,32134
2018/12/03,12:45:00,111.76,111.76,111.70,111.73,35499
2018/12/03,12:46:00,111.73,111.75,111.64,111.64,32470
2018/12/03,12:47:00,111.65,111.71,111.65,111.68,42232
2018/12/03,12:48:00,111.68,111.68,111.63,111.66,37490
2018/12/03,12:49:00,111.65,111.68,111.58,111.67,70716
2018/12/03,12:50:00,111.67,111.68,111.64,111.67,14822
2018/12/03,12:51:00,111.67,111.67,111.62,111.64,49547
2018/12/03,12:52:00,111.64,111.73,111.64,111.65,42039
2018/12/03,12:53:00,111.65,111.65,111.51,111.52,44453
2018/12/03,12:54:00,111.52,111.56,111.50,111.51,20473
2018/12/03,12:55:00,111.52,111.56,111.47,111.51,26364
2018/12/03,12:56:00,111.51,111.67,111.51,111.62,44034
2018/12/03,12:57:00,111.63,111.68,111.63,111.66,24354
2018/12/03,12:58:00,111.67,111.68,111.61,111.64,14497
2018/12/03,12:59:00,111.64,111.67,111.59,111.63,36160
2018/12/03,13:00:00,111.64,111.75,111.64,111.74,37116
2018/12/03,13:01:00,111.74,111.90,111.74,111.86,43716
2018/12/03,13:02:00,111.86,111.93,111.86,111.91,37123
2018/12/03,13:03:00,111.91,111.92,111.88,111.91,35672
2018/12/03,13:04:00,111.91,111.93,111.86,111.92,24515
2018/12/03,13:05:00,111.92,111.97,111.91,111.92,36547
2018/12/03,13:06:00,111.92,111.92,111.81,111.83,28397
2018/12/03,13:07:00,111.83,111.83,111.79,111.80,29086
2018/12/03,13:08:00,111.80,111.88,111.80,111.87,27625
2018/12/03,13:09:00,111.88,111.89,111.83,111.88,22500
2018/12/03,13:10:00,111.88,111.88,111.79,111.81,25856
2018/12/03,13:11:00,111.81,112.08,111.80,111.91,184998
2018/12/03,13:12:00,111.90,111.92,111.83,111.83,32858
2018/12/03,13:13:00,111.82,111.84,111.77,111.81,44475
2018/12/03,13:14:00,111.81,111.81,111.76,111.79,20261
2018/12/03,13:15:00,111.79,111.83,111.77,111.83,21530
2018/12/03,13:16:00,111.84,111.91,111.84,111.89,27217
2018/12/03,13:17:00,111.89,111.91,111.86,111.89,36159
2018/12/03,13:18:00,111.90,111.96,111.90,111.94,35291
2018/12/03,13:19:00,111.94,112.06,111.94,112.01,64701
2018/12/03,13:20:00,112.00,112.00,111.88,111.92,34223
2018/12/03,13:21:00,111.93,112.06,111.93,112.06,32529
2018/12/03,13:22:00,112.06,112.06,111.97,112.01,27626
2018/12/03,13:23:00,112.02,112.05,111.98,111.98,32677
2018/12/03,13:24:00,111.98,112.00,111.92,111.94,36878
2018/12/03,13:25:00,111.93,111.98,111.92,111.97,20309
2018/12/03,13:26:00,111.97,112.00,111.92,111.93,26953
2018/12/03,13:27:00,111.92,111.95,111.85,111.86,25183
2018/12/03,13:28:00,111.85,111.91,111.80,111.80,28885
2018/12/03,13:29:00,111.80,111.81,111.74,111.80,25123
2018/12/03,13:30:00,111.80,111.85,111.79,111.80,63615
2018/12/03,13:31:00,111.80,111.80,111.68,111.73,44454
2018/12/03,13:32:00,111.73,111.76,111.68,111.70,30993
2018/12/03,13:33:00,111.71,111.75,111.68,111.73,27193
2018/12/03,13:34:00,111.73,111.75,111.69,111.72,23850
2018/12/03,13:35:00,111.72,111.73,111.66,111.71,25747
2018/12/03,13:36:00,111.71,111.72,111.60,111.66,43080
2018/12/03,13:37:00,111.66,111.68,111.62,111.64,23768
2018/12/03,13:38:00,111.65,111.71,111.61,111.71,25405
2018/12/03,13:39:00,111.70,111.77,111.70,111.75,37536
2018/12/03,13:40:00,111.76,111.76,111.67,111.70,29658
2018/12/03,13:41:00,111.70,111.71,111.63,111.64,35421
2018/12/03,13:42:00,111.64,111.72,111.64,111.71,18385
2018/12/03,13:43:00,111.71,111.77,111.70,111.75,29207
2018/12/03,13:44:00,111.74,111.78,111.72,111.76,21767
2018/12/03,13:45:00,111.76,111.81,111.72,111.81,32998
2018/12/03,13:46:00,111.82,111.84,111.77,111.77,24706
2018/12/03,13:47:00,111.77,111.77,111.55,111.58,62894
2018/12/03,13:48:00,111.58,111.60,111.55,111.60,23489
2018/12/03,13:49:00,111.60,111.63,111.57,111.58,26991
2018/12/03,13:50:00,111.58,111.58,111.40,111.43,59488
2018/12/03,13:51:00,111.43,111.52,111.43,111.50,40411
2018/12/03,13:52:00,111.49,111.57,111.49,111.57,28231
2018/12/03,13:53:00,111.57,111.64,111.52,111.64,36697
2018/12/03,13:54:00,111.64,111.65,111.59,111.65,17451
2018/12/03,13:55:00,111.64,111.64,111.59,111.59,26856
2018/12/03,13:56:00,111.59,111.59,111.50,111.53,25666
2018/12/03,13:57:00,111.53,111.53,111.43,111.49,29623
2018/12/03,13:58:00,111.50,111.59,111.36,111.59,89332
2018/12/03,13:59:00,111.60,111.62,111.56,111.59,37402
2018/12/03,14:00:00,111.59,111.74,111.59,111.73,40160
2018/12/03,14:01:00,111.73,111.85,111.72,111.81,75495
2018/12/03,14:02:00,111.81,111.84,111.80,111.83,34342
2018/12/03,14:03:00,111.83,111.85,111.81,111.84,25124
2018/12/03,14:04:00,111.85,111.88,111.73,111.76,90674
2018/12/03,14:05:00,111.76,111.83,111.75,111.82,21638
2018/12/03,14:06:00,111.83,111.84,111.78,111.83,17189
2018/12/03,14:07:00,111.83,111.83,111.70,111.71,37138
2018/12/03,14:08:00,111.71,111.71,111.48,111.51,78383
2018/12/03,14:09:00,111.52,111.57,111.31,111.47,68017
2018/12/03,14:10:00,111.47,111.59,111.47,111.57,37710
2018/12/03,14:11:00,111.57,111.68,111.57,111.68,56642
2018/12/03,14:12:00,111.68,111.69,111.63,111.64,32749
2018/12/03,14:13:00,111.64,111.67,111.60,111.60,22803
2018/12/03,14:14:00,111.60,111.64,111.60,111.63,25890
2018/12/03,14:15:00,111.64,111.65,111.61,111.61,40507
2018/12/03,14:16:00,111.62,111.72,111.62,111.70,35928
2018/12/03,14:17:00,111.70,111.83,111.70,111.82,41089
2018/12/03,14:18:00,111.82,111.89,111.81,111.86,33150
2018/12/03,14:19:00,111.86,111.93,111.86,111.89,23244
2018/12/03,14:20:00,111.89,111.91,111.86,111.87,36100
2018/12/03,14:21:00,111.87,111.97,111.86,111.92,39795
2018/12/03,14:22:00,111.92,111.94,111.87,111.91,24480
2018/12/03,14:23:00,111.92,111.92,111.84,111.84,31089
2018/12/03,14:24:00,111.84,111.95,111.84,111.93,36619
2018/12/03,14:25:00,111.93,111.93,111.87,111.88,17962
2018/12/03,14:26:00,111.88,111.96,111.86,111.95,24946
2018/12/03,14:27:00,111.95,111.99,111.90,111.92,31671
2018/12/03,14:28:00,111.92,111.97,111.91,111.92,15827
2018/12/03,14:29:00,111.92,112.04,111.91,111.99,70938
2018/12/03,14:30:00,112.00,112.03,111.94,111.95,44483
2018/12/03,14:31:00,111.94,112.01,111.92,111.93,74286
2018/12/03,14:32:00,111.93,111.97,111.90,111.96,16747
2018/12/03,14:33:00,111.96,112.00,111.93,111.93,27498
2018/12/03,14:34:00,111.94,112.05,111.94,112.04,34489
2018/12/03,14:35:00,112.03,112.04,111.94,111.96,33334
2018/12/03,14:36:00,111.96,112.06,111.96,112.06,34731
2018/12/03,14:37:00,112.06,112.07,112.00,112.00,25389
2018/12/03,14:38:00,112.00,112.03,111.93,111.99,41896
2018/12/03,14:39:00,111.99,112.04,111.99,112.03,28899
2018/12/03,14:40:00,112.03,112.07,111.99,112.04,21298
2018/12/03,14:41:00,112.04,112.15,112.04,112.11,62645
2018/12/03,14:42:00,112.11,112.12,112.05,112.09,23824
2018/12/03,14:43:00,112.09,112.12,112.06,112.07,22948
2018/12/03,14:44:00,112.07,112.10,112.01,112.06,57397
2018/12/03,14:45:00,112.06,112.08,111.95,112.01,46325
2018/12/03,14:46:00,112.00,112.07,111.98,112.05,39692
2018/12/03,14:47:00,112.04,112.04,111.98,111.99,23103
2018/12/03,14:48:00,111.99,112.01,111.94,112.01,40740
2018/12/03,14:49:00,112.01,112.07,112.01,112.05,36989
2018/12/03,14:50:00,112.05,112.07,112.03,112.07,31241
2018/12/03,14:51:00,112.07,112.18,112.07,112.13,43790
2018/12/03,14:52:00,112.13,112.18,112.09,112.17,26731
2018/12/03,14:53:00,112.17,112.18,112.13,112.14,21147
2018/12/03,14:54:00,112.15,112.15,111.96,111.96,64171
2018/12/03,14:55:00,111.96,111.98,111.89,111.96,30925
2018/12/03,14:56:00,111.97,111.99,111.90,111.91,35245
2018/12/03,14:57:00,111.91,111.93,111.89,111.92,38863
2018/12/03,14:58:00,111.92,111.94,111.89,111.92,52987
2018/12/03,14:59:00,111.92,112.02,111.92,112.02,48472
2018/12/03,15:00:00,112.03,112.07,112.02,112.07,24364
2018/12/03,15:01:00,112.07,112.08,111.99,112.03,43015
2018/12/03,15:02:00,112.03,112.07,112.02,112.02,17635
2018/12/03,15:03:00,112.02,112.05,111.96,111.96,31851
2018/12/03,15:04:00,111.96,111.97,111.82,111.88,80954
2018/12/03,15:05:00,111.88,111.95,111.87,111.95,32909
2018/12/03,15:06:00,111.95,111.99,111.83,111.99,85437
2018/12/03,15:07:00,111.99,112.09,111.96,111.99,126972
2018/12/03,15:08:00,112.00,112.00,111.86,111.89,57730
2018/12/03,15:09:00,111.89,111.91,111.85,111.91,59842
2018/12/03,15:10:00,111.91,111.91,111.77,111.80,74893
2018/12/03,15:11:00,111.80,111.99,111.80,111.97,88740
2018/12/03,15:12:00,111.98,112.05,111.96,112.00,70257
2018/12/03,15:13:00,112.00,112.08,111.97,111.99,47526
2018/12/03,15:14:00,111.99,112.04,111.96,111.98,40426
2018/12/03,15:15:00,111.98,112.10,111.96,112.08,72799
2018/12/03,15:16:00,112.08,112.19,112.06,112.13,92420
2018/12/03,15:17:00,112.14,112.16,112.07,112.14,68690
2018/12/03,15:18:00,112.14,112.22,112.11,112.13,59764
2018/12/03,15:19:00,112.14,112.15,112.00,112.01,69673
2018/12/03,15:20:00,112.01,112.06,112.00,112.02,53350
2018/12/03,15:21:00,112.02,112.14,112.02,112.09,115180
2018/12/03,15:22:00,112.10,112.14,112.10,112.14,51816
2018/12/03,15:23:00,112.14,112.18,112.08,112.09,48171
2018/12/03,15:24:00,112.08,112.12,112.06,112.12,58968
2018/12/03,15:25:00,112.12,112.13,112.04,112.04,45867
2018/12/03,15:26:00,112.05,112.06,112.00,112.04,43774
2018/12/03,15:27:00,112.04,112.05,111.89,111.90,84061
2018/12/03,15:28:00,111.90,111.94,111.89,111.94,50357
2018/12/03,15:29:00,111.94,112.00,111.94,111.97,71608
2018/12/03,15:30:00,111.96,112.07,111.93,112.02,89716
2018/12/03,15:31:00,112.02,112.10,112.01,112.09,74175
2018/12/03,15:32:00,112.09,112.10,111.97,112.04,89866
2018/12/03,15:33:00,112.04,112.24,112.04,112.16,117981
2018/12/03,15:34:00,112.16,112.19,112.12,112.15,56427
2018/12/03,15:35:00,112.16,112.24,112.16,112.22,59399
2018/12/03,15:36:00,112.22,112.30,112.20,112.27,107482
2018/12/03,15:37:00,112.27,112.28,112.18,112.22,59233
2018/12/03,15:38:00,112.22,112.27,112.16,112.19,111195
2018/12/03,15:39:00,112.18,112.25,112.12,112.19,93589
2018/12/03,15:40:00,112.19,112.20,112.12,112.18,113094
2018/12/03,15:41:00,112.18,112.21,112.11,112.12,135955
2018/12/03,15:42:00,112.12,112.14,112.04,112.09,72469
2018/12/03,15:43:00,112.10,112.17,112.07,112.10,99843
2018/12/03,15:44:00,112.10,112.19,112.08,112.13,96706
2018/12/03,15:45:00,112.12,112.20,112.09,112.12,96784
2018/12/03,15:46:00,112.13,112.28,111.99,112.06,196341
2018/12/03,15:47:00,112.06,112.13,112.02,112.11,107395
2018/12/03,15:48:00,112.09,112.10,111.94,111.94,99983
2018/12/03,15:49:00,111.94,112.01,111.92,112.01,109872
2018/12/03,15:50:00,112.01,112.01,111.93,112.00,96301
2018/12/03,15:51:00,112.01,112.04,111.96,112.02,121080
2018/12/03,15:52:00,112.02,112.04,111.95,111.96,87978
2018/12/03,15:53:00,111.96,111.97,111.87,111.91,101239
2018/12/03,15:54:00,111.91,111.91,111.78,111.79,141530
2018/12/03,15:55:00,111.79,111.80,111.68,111.70,178501
2018/12/03,15:56:00,111.70,111.86,111.70,111.79,228406
2018/12/03,15:57:00,111.79,111.84,111.76,111.84,139234
2018/12/03,15:58:00,111.83,111.84,111.76,111.83,109626
2018/12/03,15:59:00,111.83,111.89,111.83,111.89,124027
2018/12/03,16:00:00,111.89,112.10,111.87,112.09,575943
2018/12/04,09:31:00,111.94,111.98,111.59,111.64,217256
2018/12/04,09:32:00,111.62,111.78,111.59,111.74,145500
2018/12/04,09:33:00,111.74,111.90,111.72,111.86,129919
2018/12/04,09:34:00,111.86,111.91,111.63,111.63,124167
2018/12/04,09:35:00,111.63,111.67,111.46,111.48,154308
2018/12/04,09:36:00,111.48,111.48,111.20,111.40,143278
2018/12/04,09:37:00,111.39,111.61,111.29,111.61,115313
2018/12/04,09:38:00,111.61,111.64,111.48,111.55,68690
2018/12/04,09:39:00,111.55,111.63,111.46,111.60,108925
2018/12/04,09:40:00,111.60,111.85,111.59,111.82,84610
2018/12/04,09:41:00,111.81,111.98,111.81,111.95,82167
2018/12/04,09:42:00,111.95,112.00,111.79,111.85,71875
2018/12/04,09:43:00,111.85,111.86,111.77,111.80,83317
2018/12/04,09:44:00,111.80,111.82,111.68,111.70,91379
2018/12/04,09:45:00,111.69,111.85,111.69,111.85,44149
2018/12/04,09:46:00,111.85,112.02,111.80,111.98,119702
2018/12/04,09:47:00,111.98,112.03,111.91,111.95,58255
2018/12/04,09:48:00,111.95,112.05,111.83,111.83,89223
2018/12/04,09:49:00,111.83,111.84,111.73,111.79,95331
2018/12/04,09:50:00,111.78,111.91,111.71,111.90,60342
2018/12/04,09:51:00,111.89,111.98,111.84,111.98,47038
2018/12/04,09:52:00,111.98,111.98,111.76,111.76,44392
2018/12/04,09:53:00,111.76,111.85,111.75,111.77,35461
2018/12/04,09:54:00,111.77,111.78,111.62,111.63,64638
2018/12/04,09:55:00,111.63,111.67,111.58,111.65,139996
2018/12/04,09:56:00,111.65,111.78,111.64,111.77,75744
2018/12/04,09:57:00,111.77,111.81,111.72,111.74,111011
2018/12/04,09:58:00,111.74,111.85,111.72,111.82,65834
2018/12/04,09:59:00,111.82,111.97,111.82,111.93,48774
2018/12/04,10:00:00,111.92,112.11,111.90,112.02,143241
2018/12/04,10:01:00,112.03,112.18,112.02,112.15,142035
2018/12/04,10:02:00,112.15,112.31,112.13,112.29,113794
2018/12/04,10:03:00,112.29,112.36,112.23,112.28,83902
2018/12/04,10:04:00,112.29,112.31,112.07,112.07,61991
2018/12/04,10:05:00,112.07,112.12,112.02,112.10,89309
2018/12/04,10:06:00,112.10,112.11,111.99,112.06,54994
2018/12/04,10:07:00,112.06,112.07,111.98,112.05,130708
2018/12/04,10:08:00,112.05,112.15,112.04,112.11,87445
2018/12/04,10:09:00,112.12,112.30,112.10,112.27,55632
2018/12/04,10:10:00,112.26,112.44,112.26,112.39,136240
2018/12/04,10:11:00,112.40,112.48,112.38,112.38,56830
2018/12/04,10:12:00,112.38,112.39,112.24,112.26,88053
2018/12/04,10:13:00,112.26,112.33,112.19,112.33,73904
2018/12/04,10:14:00,112.33,112.40,112.32,112.35,56614
2018/12/04,10:15:00,112.35,112.40,112.31,112.31,51255
2018/12/04,10:16:00,112.30,112.49,112.27,112.47,91962
2018/12/04,10:17:00,112.47,112.53,112.45,112.47,103333
2018/12/04,10:18:00,112.47,112.59,112.34,112.34,144578
2018/12/04,10:19:00,112.34,112.39,112.26,112.39,86485
2018/12/04,10:20:00,112.41,112.41,112.26,112.29,61611
2018/12/04,10:21:00,112.29,112.37,112.25,112.25,72855
2018/12/04,10:22:00,112.26,112.35,112.23,112.27,45423
2018/12/04,10:23:00,112.27,112.36,112.25,112.29,49218
2018/12/04,10:24:00,112.28,112.31,112.23,112.24,40763
2018/12/04,10:25:00,112.24,112.32,112.21,112.32,41077
2018/12/04,10:26:00,112.33,112.34,112.26,112.26,39807
2018/12/04,10:27:00,112.26,112.32,112.22,112.31,59130
2018/12/04,10:28:00,112.31,112.35,112.25,112.33,70371
2018/12/04,10:29:00,112.33,112.34,112.22,112.30,97943
2018/12/04,10:30:00,112.30,112.64,112.30,112.62,204848
2018/12/04,10:31:00,112.62,112.62,112.50,112.54,78262
2018/12/04,10:32:00,112.54,112.56,112.45,112.49,54014
2018/12/04,10:33:00,112.49,112.55,112.45,112.45,55091
2018/12/04,10:34:00,112.45,112.48,112.31,112.41,59151
2018/12/04,10:35:00,112.40,112.42,112.35,112.38,61522
2018/12/04,10:36:00,112.38,112.51,112.25,112.51,146241
2018/12/04,10:37:00,112.51,112.57,112.38,112.40,76320
2018/12/04,10:38:00,112.40,112.42,112.27,112.30,105071
2018/12/04,10:39:00,112.30,112.34,112.25,112.25,138462
2018/12/04,10:40:00,112.25,112.33,112.20,112.27,67321
2018/12/04,10:41:00,112.27,112.40,112.21,112.40,58028
2018/12/04,10:42:00,112.40,112.44,112.33,112.34,35990
2018/12/04,10:43:00,112.34,112.35,112.28,112.28,25181
2018/12/04,10:44:00,112.28,112.29,112.11,112.17,86304
2018/12/04,10:45:00,112.17,112.17,112.07,112.10,141060
2018/12/04,10:46:00,112.10,112.10,112.00,112.05,80252
2018/12/04,10:47:00,112.05,112.14,112.00,112.07,133876
2018/12/04,10:48:00,112.09,112.11,112.01,112.04,46035
2018/12/04,10:49:00,112.05,112.24,112.00,112.23,55978
2018/12/04,10:50:00,112.23,112.29,112.18,112.28,58347
2018/12/04,10:51:00,112.28,112.29,112.21,112.22,44303
2018/12/04,10:52:00,112.22,112.27,112.14,112.16,63808
2018/12/04,10:53:00,112.17,112.24,112.17,112.23,31205
2018/12/04,10:54:00,112.23,112.30,112.19,112.24,47756
2018/12/04,10:55:00,112.25,112.28,112.17,112.26,31209
2018/12/04,10:56:00,112.26,112.32,112.21,112.21,41674
2018/12/04,10:57:00,112.21,112.28,112.21,112.27,26300
2018/12/04,10:58:00,112.27,112.29,112.24,112.28,19665
2018/12/04,10:59:00,112.28,112.31,112.21,112.22,53099
2018/12/04,11:00:00,112.22,112.29,112.17,112.20,45305
2018/12/04,11:01:00,112.20,112.20,111.88,112.02,215449
2018/12/04,11:02:00,112.01,112.03,111.95,111.96,46504
2018/12/04,11:03:00,111.96,112.03,111.94,111.97,95861
2018/12/04,11:04:00,111.97,112.04,111.95,111.99,44908
2018/12/04,11:05:00,111.99,112.06,111.99,112.06,39554
2018/12/04,11:06:00,112.06,112.16,112.04,112.14,41125
2018/12/04,11:07:00,112.13,112.17,112.10,112.14,32243
2018/12/04,11:08:00,112.15,112.34,112.15,112.29,102182
2018/12/04,11:09:00,112.29,112.33,112.27,112.32,39094
2018/12/04,11:10:00,112.33,112.40,112.31,112.32,48816
2018/12/04,11:11:00,112.31,112.32,112.21,112.21,33872
2018/12/04,11:12:00,112.20,112.22,112.17,112.20,30044
2018/12/04,11:13:00,112.20,112.26,112.19,112.21,37654
2018/12/04,11:14:00,112.21,112.31,112.17,112.25,53563
2018/12/04,11:15:00,112.25,112.25,112.16,112.16,38962
2018/12/04,11:16:00,112.15,112.16,112.02,112.05,51235
2018/12/04,11:17:00,112.05,112.13,112.04,112.10,88369
2018/12/04,11:18:00,112.10,112.11,111.90,112.04,102094
2018/12/04,11:19:00,112.04,112.05,112.00,112.02,40945
2018/12/04,11:20:00,112.01,112.10,112.00,112.06,39856
2018/12/04,11:21:00,112.05,112.14,112.03,112.09,34875
2018/12/04,11:22:00,112.09,112.16,112.09,112.15,37304
2018/12/04,11:23:00,112.15,112.21,112.13,112.15,67873
2018/12/04,11:24:00,112.15,112.18,112.12,112.17,47761
2018/12/04,11:25:00,112.17,112.24,112.05,112.06,123826
2018/12/04,11:26:00,112.06,112.11,112.03,112.09,51096
2018/12/04,11:27:00,112.09,112.12,112.03,112.03,35570
2018/12/04,11:28:00,112.04,112.07,111.97,111.97,40980
2018/12/04,11:29:00,111.98,112.02,111.92,111.94,54527
2018/12/04,11:30:00,111.94,111.99,111.91,111.98,31897
2018/12/04,11:31:00,111.98,112.02,111.94,112.00,37582
2018/12/04,11:32:00,112.00,112.06,112.00,112.01,30801
2018/12/04,11:33:00,112.01,112.04,111.96,111.96,41670
2018/12/04,11:34:00,111.95,111.95,111.91,111.93,38856
2018/12/04,11:35:00,111.92,111.93,111.86,111.86,30886
2018/12/04,11:36:00,111.86,111.87,111.80,111.81,51505
2018/12/04,11:37:00,111.80,111.87,111.78,111.84,76173
2018/12/04,11:38:00,111.84,111.89,111.80,111.82,72368
2018/12/04,11:39:00,111.82,111.86,111.79,111.81,41975
2018/12/04,11:40:00,111.81,111.86,111.76,111.82,57650
2018/12/04,11:41:00,111.82,111.97,111.82,111.84,87716
2018/12/04,11:42:00,111.83,111.87,111.82,111.87,43438
2018/12/04,11:43:00,111.87,111.90,111.82,111.82,31774
2018/12/04,11:44:00,111.83,111.84,111.75,111.77,30908
2018/12/04,11:45:00,111.77,111.82,111.75,111.76,40916
2018/12/04,11:46:00,111.76,111.78,111.74,111.78,35023
2018/12/04,11:47:00,111.77,111.79,111.74,111.76,59161
2018/12/04,11:48:00,111.75,111.81,111.74,111.76,46782
2018/12/04,11:49:00,111.76,111.81,111.69,111.81,67955
2018/12/04,11:50:00,111.81,111.84,111.72,111.76,33343
2018/12/04,11:51:00,111.76,111.77,111.70,111.70,26625
2018/12/04,11:52:00,111.71,111.76,111.69,111.74,53192
2018/12/04,11:53:00,111.74,111.75,111.71,111.72,37701
2018/12/04,11:54:00,111.72,111.75,111.72,111.75,21812
2018/12/04,11:55:00,111.75,111.85,111.75,111.77,61039
2018/12/04,11:56:00,111.77,111.78,111.70,111.72,36436
2018/12/04,11:57:00,111.72,111.73,111.70,111.72,36894
2018/12/04,11:58:00,111.72,111.72,111.69,111.70,27356
2018/12/04,11:59:00,111.70,111.71,111.62,111.66,91197
2018/12/04,12:00:00,111.66,111.73,111.65,111.68,40430
2018/12/04,12:01:00,111.67,111.67,111.57,111.64,84326
2018/12/04,12:02:00,111.64,111.65,111.58,111.64,58281
2018/12/04,12:03:00,111.65,111.67,111.57,111.58,38918
2018/12/04,12:04:00,111.58,111.61,111.54,111.61,40400
2018/12/04,12:05:00,111.61,111.61,111.29,111.29,175736
2018/12/04,12:06:00,111.29,111.36,111.22,111.24,71516
2018/12/04,12:07:00,111.24,111.31,111.12,111.17,104169
2018/12/04,12:08:00,111.17,111.22,110.96,111.08,197828
2018/12/04,12:09:00,111.08,111.14,110.84,111.11,230410
2018/12/04,12:10:00,111.11,111.24,111.02,111.21,77135
2018/12/04,12:11:00,111.21,111.24,111.02,111.10,61467
2018/12/04,12:12:00,111.11,111.16,111.02,111.02,57734
2018/12/04,12:13:00,111.02,111.17,111.01,111.09,72763
2018/12/04,12:14:00,111.09,111.14,110.91,110.93,130267
2018/12/04,12:15:00,110.93,110.97,110.79,110.80,115594
2018/12/04,12:16:00,110.80,110.81,110.59,110.68,139524
2018/12/04,12:17:00,110.68,110.91,110.68,110.91,87764
2018/12/04,12:18:00,110.91,110.92,110.79,110.79,64372
2018/12/04,12:19:00,110.79,110.90,110.78,110.84,71050
2018/12/04,12:20:00,110.83,110.97,110.79,110.88,117097
2018/12/04,12:21:00,110.87,110.88,110.74,110.76,87012
2018/12/04,12:22:00,110.76,110.82,110.70,110.81,68323
2018/12/04,12:23:00,110.80,110.81,110.66,110.73,61570
2018/12/04,12:24:00,110.74,110.77,110.61,110.69,43822
2018/12/04,12:25:00,110.68,110.72,110.43,110.43,169077
2018/12/04,12:26:00,110.43,110.58,110.37,110.48,105217
2018/12/04,12:27:00,110.47,110.61,110.45,110.50,70089
2018/12/04,12:28:00,110.50,110.65,110.43,110.60,58607
2018/12/04,12:29:00,110.60,110.61,110.37,110.46,129815
2018/12/04,12:30:00,110.46,110.48,110.16,110.17,152489
2018/12/04,12:31:00,110.16,110.16,109.58,109.77,379543
2018/12/04,12:32:00,109.77,110.01,109.68,109.69,196885
2018/12/04,12:33:00,109.68,109.86,109.51,109.77,162988
2018/12/04,12:34:00,109.77,110.00,109.74,109.99,156264
2018/12/04,12:35:00,109.99,110.10,109.96,110.09,197915
2018/12/04,12:36:00,110.09,110.13,109.97,109.97,83096
2018/12/04,12:37:00,109.97,110.10,109.97,110.08,63950
2018/12/04,12:38:00,110.08,110.28,110.05,110.21,66835
2018/12/04,12:39:00,110.21,110.29,110.15,110.29,50721
2018/12/04,12:40:00,110.30,110.32,110.04,110.10,119800
2018/12/04,12:41:00,110.10,110.17,110.01,110.16,102917
2018/12/04,12:42:00,110.15,110.27,110.05,110.24,78024
2018/12/04,12:43:00,110.24,110.24,110.10,110.14,102288
2018/12/04,12:44:00,110.15,110.35,110.13,110.34,88664
2018/12/04,12:45:00,110.34,110.46,110.32,110.32,91701
2018/12/04,12:46:00,110.32,110.44,110.29,110.35,58491
2018/12/04,12:47:00,110.34,110.40,110.27,110.36,83071
2018/12/04,12:48:00,110.36,110.44,110.28,110.41,77926
2018/12/04,12:49:00,110.41,110.49,110.36,110.38,53500
2018/12/04,12:50:00,110.38,110.41,110.30,110.32,57958
2018/12/04,12:51:00,110.32,110.43,110.26,110.29,114733
2018/12/04,12:52:00,110.29,110.34,110.24,110.30,104983
2018/12/04,12:53:00,110.29,110.32,110.17,110.18,59301
2018/12/04,12:54:00,110.18,110.25,110.17,110.21,59518
2018/12/04,12:55:00,110.21,110.26,110.16,110.22,64031
2018/12/04,12:56:00,110.22,110.27,110.16,110.24,39058
2018/12/04,12:57:00,110.23,110.39,110.23,110.32,79811
2018/12/04,12:58:00,110.32,110.32,110.15,110.20,53058
2018/12/04,12:59:00,110.20,110.24,110.09,110.13,62868
2018/12/04,13:00:00,110.13,110.13,109.99,110.00,92730
2018/12/04,13:01:00,110.00,110.04,109.92,109.94,88156
2018/12/04,13:02:00,109.93,109.97,109.89,109.94,55354
2018/12/04,13:03:00,109.94,109.96,109.77,109.88,137004
2018/12/04,13:04:00,109.89,109.98,109.88,109.95,46192
2018/12/04,13:05:00,109.96,110.13,109.96,110.10,68208
2018/12/04,13:06:00,110.09,110.19,110.04,110.12,45407
2018/12/04,13:07:00,110.12,110.15,110.08,110.08,51257
2018/12/04,13:08:00,110.09,110.09,109.98,109.98,39091
2018/12/04,13:09:00,109.97,110.00,109.93,109.99,32101
2018/12/04,13:10:00,109.98,110.07,109.94,109.97,55675
2018/12/04,13:11:00,109.96,109.96,109.85,109.87,55275
2018/12/04,13:12:00,109.87,109.88,109.75,109.78,90110
2018/12/04,13:13:00,109.78,110.05,109.75,109.99,87743
2018/12/04,13:14:00,109.99,110.07,109.99,110.01,46458
2018/12/04,13:15:00,110.01,110.01,109.79,109.81,77178
2018/12/04,13:16:00,109.79,109.99,109.78,109.98,63494
2018/12/04,13:17:00,109.97,110.02,109.89,109.97,54279
2018/12/04,13:18:00,109.97,109.97,109.87,109.92,60754
2018/12/04,13:19:00,109.92,110.02,109.80,109.98,83009
2018/12/04,13:20:00,109.98,109.99,109.87,109.91,43673
2018/12/04,13:21:00,109.90,109.91,109.78,109.83,46939
2018/12/04,13:22:00,109.83,109.92,109.81,109.88,33215
2018/12/04,13:23:00,109.88,109.89,109.78,109.83,68887
2018/12/04,13:24:00,109.83,109.87,109.75,109.87,69011
2018/12/04,13:25:00,109.87,109.92,109.80,109.86,46338
2018/12/04,13:26:00,109.86,109.86,109.70,109.73,75289
2018/12/04,13:27:00,109.73,109.80,109.59,109.70,76735
2018/12/04,13:28:00,109.70,109.70,109.45,109.54,121024
2018/12/04,13:29:00,109.54,109.54,109.24,109.24,97387
2018/12/04,13:30:00,109.23,109.47,109.13,109.47,145818
2018/12/04,13:31:00,109.47,109.60,109.31,109.59,119514
2018/12/04,13:32:00,109.59,109.72,109.59,109.66,89907
2018/12/04,13:33:00,109.66,109.70,109.53,109.55,59511
2018/12/04,13:34:00,109.55,109.59,109.50,109.51,87151
2018/12/04,13:35:00,109.51,109.55,109.36,109.50,66684
2018/12/04,13:36:00,109.50,109.50,109.26,109.28,61011
2018/12/04,13:37:00,109.27,109.43,109.26,109.39,120899
2018/12/04,13:38:00,109.37,109.46,109.30,109.43,126392
2018/12/04,13:39:00,109.43,109.49,109.25,109.25,141598
2018/12/04,13:40:00,109.25,109.25,108.83,108.94,260274
2018/12/04,13:41:00,108.94,108.95,108.72,108.75,130351
2018/12/04,13:42:00,108.75,108.92,108.61,108.86,134113
2018/12/04,13:43:00,108.86,109.10,108.86,109.07,114623
2018/12/04,13:44:00,109.05,109.22,109.00,109.16,85686
2018/12/04,13:45:00,109.16,109.27,109.09,109.20,146549
2018/12/04,13:46:00,109.20,109.26,109.07,109.26,99921
2018/12/04,13:47:00,109.26,109.34,109.21,109.30,125099
2018/12/04,13:48:00,109.29,109.35,109.25,109.30,59393
2018/12/04,13:49:00,109.30,109.46,109.26,109.40,86415
2018/12/04,13:50:00,109.42,109.42,109.27,109.29,50339
2018/12/04,13:51:00,109.29,109.34,109.21,109.24,91603
2018/12/04,13:52:00,109.24,109.33,109.23,109.29,75679
2018/12/04,13:53:00,109.29,109.36,109.25,109.34,91230
2018/12/04,13:54:00,109.36,109.48,109.31,109.31,58572
2018/12/04,13:55:00,109.31,109.41,109.26,109.37,54781
2018/12/04,13:56:00,109.36,109.53,109.35,109.53,51313
2018/12/04,13:57:00,109.53,109.73,109.51,109.73,131775
2018/12/04,13:58:00,109.73,109.77,109.63,109.75,84849
2018/12/04,13:59:00,109.75,109.80,109.72,109.73,114956
2018/12/04,14:00:00,109.73,109.80,109.70,109.72,113949
2018/12/04,14:01:00,109.72,109.79,109.68,109.70,170324
2018/12/04,14:02:00,109.70,109.74,109.60,109.66,185761
2018/12/04,14:03:00,109.66,109.82,109.63,109.78,113089
2018/12/04,14:04:00,109.77,109.77,109.50,109.57,94513
2018/12/04,14:05:00,109.56,109.57,109.38,109.40,51075
2018/12/04,14:06:00,109.40,109.52,109.35,109.52,81252
2018/12/04,14:07:00,109.52,109.68,109.50,109.65,58352
2018/12/04,14:08:00,109.65,109.70,109.57,109.60,71818
2018/12/04,14:09:00,109.60,109.71,109.57,109.71,53517
2018/12/04,14:10:00,109.71,109.91,109.70,109.90,65705
2018/12/04,14:11:00,109.90,109.99,109.84,109.97,117427
2018/12/04,14:12:00,109.97,110.04,109.93,110.04,93620
2018/12/04,14:13:00,110.04,110.06,109.95,109.98,60839
2018/12/04,14:14:00,109.98,110.03,109.89,109.92,64307
2018/12/04,14:15:00,109.93,109.99,109.92,109.93,55805
2018/12/04,14:16:00,109.92,109.93,109.84,109.89,139318
2018/12/04,14:17:00,109.88,109.94,109.86,109.87,58768
2018/12/04,14:18:00,109.86,110.06,109.83,109.99,81876
2018/12/04,14:19:00,109.98,110.02,109.94,109.99,52544
2018/12/04,14:20:00,109.99,110.07,109.97,110.04,51423
2018/12/04,14:21:00,110.04,110.06,109.94,110.04,96594
2018/12/04,14:22:00,110.04,110.04,109.93,110.00,74248
2018/12/04,14:23:00,110.00,110.05,109.96,109.98,75252
2018/12/04,14:24:00,109.98,110.03,109.93,110.00,83908
2018/12/04,14:25:00,110.00,110.03,109.88,109.90,73554
2018/12/04,14:26:00,109.90,109.91,109.69,109.69,95309
2018/12/04,14:27:00,109.70,109.75,109.63,109.64,68006
2018/12/04,14:28:00,109.64,109.65,109.51,109.54,73296
2018/12/04,14:29:00,109.54,109.57,109.47,109.52,47608
2018/12/04,14:30:00,109.52,109.60,109.44,109.48,61709
2018/12/04,14:31:00,109.48,109.73,109.47,109.72,80301
2018/12/04,14:32:00,109.71,109.86,109.67,109.86,66589
2018/12/04,14:33:00,109.86,109.89,109.80,109.84,72144
2018/12/04,14:34:00,109.85,109.89,109.77,109.82,38674
2018/12/04,14:35:00,109.82,109.97,109.80,109.93,67357
2018/12/04,14:36:00,109.93,109.93,109.82,109.89,52129
2018/12/04,14:37:00,109.88,109.93,109.77,109.78,46863
2018/12/04,14:38:00,109.77,109.86,109.75,109.83,49232
2018/12/04,14:39:00,109.83,109.94,109.74,109.76,75806
2018/12/04,14:40:00,109.74,109.97,109.74,109.92,139949
2018/12/04,14:41:00,109.92,109.98,109.86,109.97,65485
2018/12/04,14:42:00,109.97,109.99,109.86,109.87,43366
2018/12/04,14:43:00,109.87,109.88,109.72,109.78,51114
2018/12/04,14:44:00,109.78,109.87,109.75,109.76,42853
2018/12/04,14:45:00,109.76,109.84,109.75,109.80,37810
2018/12/04,14:46:00,109.80,110.09,109.73,110.08,110217
2018/12/04,14:47:00,110.08,110.16,110.06,110.11,81267
2018/12/04,14:48:00,110.13,110.15,110.03,110.14,67723
2018/12/04,14:49:00,110.13,110.17,110.09,110.15,53349
2018/12/04,14:50:00,110.16,110.17,110.12,110.14,35268
2018/12/04,14:51:00,110.14,110.16,110.05,110.08,56414
2018/12/04,14:52:00,110.08,110.13,110.06,110.06,62139
2018/12/04,14:53:00,110.07,110.13,110.06,110.10,68839
2018/12/04,14:54:00,110.10,110.20,110.10,110.15,77875
2018/12/04,14:55:00,110.15,110.16,110.00,110.05,95013
2018/12/04,14:56:00,110.06,110.14,110.02,110.14,93010
2018/12/04,14:57:00,110.14,110.17,110.05,110.07,98103
2018/12/04,14:58:00,110.08,110.14,110.04,110.05,65687
2018/12/04,14:59:00,110.06,110.08,109.83,109.87,116347
2018/12/04,15:00:00,109.87,109.87,109.75,109.76,66150
2018/12/04,15:01:00,109.76,109.78,109.65,109.70,162066
2018/12/04,15:02:00,109.70,109.76,109.62,109.68,88206
2018/12/04,15:03:00,109.68,109.69,109.54,109.59,81427
2018/12/04,15:04:00,109.59,109.78,109.59,109.73,63497
2018/12/04,15:05:00,109.72,109.72,109.60,109.65,46203
2018/12/04,15:06:00,109.65,109.74,109.56,109.69,67839
2018/12/04,15:07:00,109.68,109.73,109.64,109.64,38654
2018/12/04,15:08:00,109.64,109.66,109.52,109.60,66355
2018/12/04,15:09:00,109.61,109.66,109.49,109.52,63986
2018/12/04,15:10:00,109.52,109.54,109.40,109.46,59708
2018/12/04,15:11:00,109.45,109.59,109.36,109.56,55417
2018/12/04,15:12:00,109.57,109.59,109.48,109.50,48419
2018/12/04,15:13:00,109.50,109.52,109.34,109.37,77530
2018/12/04,15:14:00,109.37,109.38,109.29,109.33,47472
2018/12/04,15:15:00,109.34,109.47,109.31,109.44,102228
2018/12/04,15:16:00,109.43,109.74,109.43,109.68,76648
2018/12/04,15:17:00,109.68,109.76,109.62,109.66,62280
2018/12/04,15:18:00,109.66,109.67,109.60,109.61,53932
2018/12/04,15:19:00,109.61,109.62,109.45,109.47,80180
2018/12/04,15:20:00,109.47,109.51,109.40,109.48,44711
2018/12/04,15:21:00,109.49,109.68,109.48,109.60,73455
2018/12/04,15:22:00,109.58,109.64,109.52,109.58,66924
2018/12/04,15:23:00,109.58,109.58,109.33,109.36,85554
2018/12/04,15:24:00,109.36,109.39,109.26,109.31,72444
2018/12/04,15:25:00,109.31,109.32,109.09,109.14,130284
2018/12/04,15:26:00,109.13,109.37,109.10,109.34,91741
2018/12/04,15:27:00,109.34,109.36,109.27,109.29,62139
2018/12/04,15:28:00,109.29,109.47,109.25,109.38,79988
2018/12/04,15:29:00,109.39,109.40,109.14,109.18,101811
2018/12/04,15:30:00,109.18,109.22,109.09,109.19,74813
2018/12/04,15:31:00,109.19,109.46,109.10,109.38,111777
2018/12/04,15:32:00,109.38,109.39,109.21,109.21,101574
2018/12/04,15:33:00,109.20,109.23,109.07,109.10,121209
2018/12/04,15:34:00,109.10,109.34,109.02,109.30,192124
2018/12/04,15:35:00,109.30,109.30,109.15,109.20,88822
2018/12/04,15:36:00,109.20,109.41,109.11,109.33,172596
2018/12/04,15:37:00,109.33,109.36,109.13,109.16,131293
2018/12/04,15:38:00,109.15,109.18,109.04,109.09,75256
2018/12/04,15:39:00,109.09,109.09,108.81,108.89,162382
2018/12/04,15:40:00,108.89,108.93,108.83,108.91,102561
2018/12/04,15:41:00,108.91,108.95,108.76,108.94,115891
2018/12/04,15:42:00,108.94,108.97,108.82,108.89,96973
2018/12/04,15:43:00,108.89,109.00,108.81,108.99,131624
2018/12/04,15:44:00,108.99,108.99,108.73,108.77,143407
2018/12/04,15:45:00,108.77,108.96,108.74,108.86,259255
2018/12/04,15:46:00,108.84,108.84,108.64,108.78,206887
2018/12/04,15:47:00,108.78,108.87,108.70,108.76,136244
2018/12/04,15:48:00,108.76,108.83,108.70,108.75,170029
2018/12/04,15:49:00,108.75,108.90,108.72,108.85,122294
2018/12/04,15:50:00,108.85,108.94,108.80,108.92,112332
2018/12/04,15:51:00,108.91,109.03,108.78,108.83,173073
2018/12/04,15:52:00,108.83,108.84,108.59,108.61,186205
2018/12/04,15:53:00,108.61,108.72,108.57,108.65,184472
2018/12/04,15:54:00,108.66,108.88,108.65,108.84,159369
2018/12/04,15:55:00,108.84,108.92,108.75,108.76,179061
2018/12/04,15:56:00,108.76,108.76,108.32,108.41,592496
2018/12/04,15:57:00,108.44,108.53,108.22,108.22,377853
2018/12/04,15:58:00,108.22,108.40,108.21,108.39,296419
2018/12/04,15:59:00,108.39,108.52,108.37,108.52,380665
2018/12/04,16:00:00,108.57,108.72,108.30,108.52,1259537
2018/12/06,09:31:00,105.82,106.10,105.00,105.68,700894
2018/12/06,09:32:00,105.66,105.85,105.38,105.66,257365
2018/12/06,09:33:00,105.66,105.74,105.25,105.36,213631
2018/12/06,09:34:00,105.36,105.55,105.14,105.16,221465
2018/12/06,09:35:00,105.16,105.95,105.04,105.93,264390
2018/12/06,09:36:00,105.91,106.45,105.89,106.40,321258
2018/12/06,09:37:00,106.39,106.99,106.39,106.92,334206
2018/12/06,09:38:00,106.92,106.94,106.72,106.78,202928
2018/12/06,09:39:00,106.76,106.92,106.64,106.68,231475
2018/12/06,09:40:00,106.68,107.33,106.68,107.28,374310
2018/12/06,09:41:00,107.27,107.27,106.83,106.96,227499
2018/12/06,09:42:00,106.97,107.15,106.81,106.90,196536
2018/12/06,09:43:00,106.90,107.24,106.88,107.12,194031
2018/12/06,09:44:00,107.11,107.20,106.91,107.08,162700
2018/12/06,09:45:00,107.07,107.43,106.94,107.32,208983
2018/12/06,09:46:00,107.32,107.51,107.08,107.20,292210
2018/12/06,09:47:00,107.20,107.20,106.82,106.88,205126
2018/12/06,09:48:00,106.88,107.02,106.74,106.88,168609
2018/12/06,09:49:00,106.88,106.92,106.79,106.83,148223
2018/12/06,09:50:00,106.83,106.83,106.61,106.67,102093
2018/12/06,09:51:00,106.67,106.85,106.65,106.77,136953
2018/12/06,09:52:00,106.77,106.97,106.66,106.74,115619
2018/12/06,09:53:00,106.74,106.76,106.21,106.28,217219
2018/12/06,09:54:00,106.27,106.31,106.08,106.19,177341
2018/12/06,09:55:00,106.20,106.20,105.93,106.04,250768
2018/12/06,09:56:00,106.04,106.28,105.98,106.25,146530
2018/12/06,09:57:00,106.24,106.34,106.18,106.30,98427
2018/12/06,09:58:00,106.29,106.50,106.19,106.32,180056
2018/12/06,09:59:00,106.32,106.52,106.31,106.40,117955
2018/12/06,10:00:00,106.40,106.59,106.34,106.39,95214
2018/12/06,10:01:00,106.39,106.77,106.22,106.71,200832
2018/12/06,10:02:00,106.70,106.85,106.66,106.79,175087
2018/12/06,10:03:00,106.78,106.88,106.73,106.85,138851
2018/12/06,10:04:00,106.85,106.87,106.69,106.79,123223
2018/12/06,10:05:00,106.78,106.80,106.52,106.61,91992
2018/12/06,10:06:00,106.62,106.63,106.22,106.30,172277
2018/12/06,10:07:00,106.29,106.49,106.26,106.49,126113
2018/12/06,10:08:00,106.49,106.78,106.45,106.76,129341
2018/12/06,10:09:00,106.76,106.85,106.61,106.61,105977
2018/12/06,10:10:00,106.62,106.64,106.48,106.58,164032
2018/12/06,10:11:00,106.60,106.62,106.29,106.34,100475
2018/12/06,10:12:00,106.34,106.37,106.12,106.20,152489
2018/12/06,10:13:00,106.21,106.42,106.20,106.35,115224
2018/12/06,10:14:00,106.36,106.54,106.35,106.52,136436
2018/12/06,10:15:00,106.52,106.52,106.39,106.47,110078
2018/12/06,10:16:00,106.48,106.86,106.47,106.85,109605
2018/12/06,10:17:00,106.84,106.87,106.75,106.76,80306
2018/12/06,10:18:00,106.78,106.78,106.60,106.63,78372
2018/12/06,10:19:00,106.62,106.62,106.28,106.40,105829
2018/12/06,10:20:00,106.40,106.48,106.34,106.38,86787
2018/12/06,10:21:00,106.38,106.46,106.29,106.46,69425
2018/12/06,10:22:00,106.47,106.79,106.47,106.67,149535
2018/12/06,10:23:00,106.66,106.82,106.61,106.69,83808
2018/12/06,10:24:00,106.69,106.78,106.62,106.73,75378
2018/12/06,10:25:00,106.73,106.77,106.54,106.61,123318
2018/12/06,10:26:00,106.61,106.74,106.44,106.71,102333
2018/12/06,10:27:00,106.71,106.99,106.70,106.94,129434
2018/12/06,10:28:00,106.93,106.96,106.78,106.93,121374
2018/12/06,10:29:00,106.93,106.94,106.66,106.66,115603
2018/12/06,10:30:00,106.66,106.73,106.57,106.72,112101
2018/12/06,10:31:00,106.73,106.84,106.49,106.56,107050
2018/12/06,10:32:00,106.56,106.72,106.55,106.61,142392
2018/12/06,10:33:00,106.60,106.81,106.59,106.72,150255
2018/12/06,10:34:00,106.72,106.91,106.71,106.74,88806
2018/12/06,10:35:00,106.74,106.76,106.56,106.62,84686
2018/12/06,10:36:00,106.63,106.85,106.59,106.59,109308
2018/12/06,10:37:00,106.61,106.65,106.48,106.54,82891
2018/12/06,10:38:00,106.54,106.74,106.49,106.71,92598
2018/12/06,10:39:00,106.72,106.85,106.69,106.74,74600
2018/12/06,10:40:00,106.74,106.79,106.68,106.74,88200
2018/12/06,10:41:00,106.74,106.95,106.74,106.76,141807
2018/12/06,10:42:00,106.76,106.82,106.70,106.70,122132
2018/12/06,10:43:00,106.70,106.78,106.63,106.72,82623
2018/12/06,10:44:00,106.72,106.87,106.69,106.77,93834
2018/12/06,10:45:00,106.78,106.85,106.72,106.83,91202
2018/12/06,10:46:00,106.84,106.86,106.64,106.67,90106
2018/12/06,10:47:00,106.67,106.75,106.60,106.66,79706
2018/12/06,10:48:00,106.66,106.82,106.60,106.77,109261
2018/12/06,10:49:00,106.76,106.78,106.31,106.36,146260
2018/12/06,10:50:00,106.37,106.41,106.27,106.33,114340
2018/12/06,10:51:00,106.33,106.37,106.28,106.29,130752
2018/12/06,10:52:00,106.31,106.35,106.25,106.26,113351
2018/12/06,10:53:00,106.26,106.38,106.12,106.31,223422
2018/12/06,10:54:00,106.32,106.37,106.23,106.34,100281
2018/12/06,10:55:00,106.33,106.51,106.28,106.44,86028
2018/12/06,10:56:00,106.44,106.45,106.21,106.21,85563
2018/12/06,10:57:00,106.23,106.23,105.97,105.99,240944
2018/12/06,10:58:00,106.00,106.15,105.99,106.08,86445
2018/12/06,10:59:00,106.06,106.17,105.94,105.96,155679
2018/12/06,11:00:00,106.00,106.08,105.92,106.00,147585
2018/12/06,11:01:00,105.99,106.19,105.93,106.12,152433
2018/12/06,11:02:00,106.12,106.14,106.01,106.08,66919
2018/12/06,11:03:00,106.08,106.11,105.94,105.96,96893
2018/12/06,11:04:00,105.96,106.15,105.95,106.13,78204
2018/12/06,11:05:00,106.13,106.25,106.09,106.13,102910
2018/12/06,11:06:00,106.13,106.27,106.06,106.22,82230
2018/12/06,11:07:00,106.22,106.22,106.08,106.10,68599
2018/12/06,11:08:00,106.11,106.36,106.02,106.31,110925
2018/12/06,11:09:00,106.32,106.33,106.19,106.23,77626
2018/12/06,11:10:00,106.22,106.22,106.08,106.14,63210
2018/12/06,11:11:00,106.15,106.24,105.94,105.96,147582
2018/12/06,11:12:00,105.96,106.16,105.95,106.09,101593
2018/12/06,11:13:00,106.09,106.13,105.94,105.96,107080
2018/12/06,11:14:00,105.95,105.97,105.80,105.81,97753
2018/12/06,11:15:00,105.81,105.87,105.79,105.84,75166
2018/12/06,11:16:00,105.86,105.86,105.73,105.76,187591
2018/12/06,11:17:00,105.76,105.85,105.75,105.77,166970
2018/12/06,11:18:00,105.77,105.91,105.75,105.90,119420
2018/12/06,11:19:00,105.90,105.92,105.76,105.80,108362
2018/12/06,11:20:00,105.80,105.80,105.70,105.76,65391
2018/12/06,11:21:00,105.76,105.80,105.62,105.66,136046
2018/12/06,11:22:00,105.67,105.70,105.63,105.67,57527
2018/12/06,11:23:00,105.68,105.72,105.55,105.57,126737
2018/12/06,11:24:00,105.57,105.67,105.52,105.66,91150
2018/12/06,11:25:00,105.66,105.68,105.55,105.59,96631
2018/12/06,11:26:00,105.58,105.78,105.49,105.66,133145
2018/12/06,11:27:00,105.66,105.68,105.42,105.49,148786
2018/12/06,11:28:00,105.49,105.50,105.37,105.43,127682
2018/12/06,11:29:00,105.43,105.59,105.38,105.53,230954
2018/12/06,11:30:00,105.53,105.56,105.47,105.51,221795
2018/12/06,11:31:00,105.51,105.65,105.41,105.65,101376
2018/12/06,11:32:00,105.65,105.78,105.58,105.74,133149
2018/12/06,11:33:00,105.75,105.78,105.58,105.59,94718
2018/12/06,11:34:00,105.60,105.70,105.58,105.62,65520
2018/12/06,11:35:00,105.62,105.85,105.62,105.79,151593
2018/12/06,11:36:00,105.80,106.03,105.79,106.02,75403
2018/12/06,11:37:00,106.02,106.29,105.99,106.28,163001
2018/12/06,11:38:00,106.29,106.29,106.08,106.10,106552
2018/12/06,11:39:00,106.10,106.19,106.08,106.12,58555
2018/12/06,11:40:00,106.12,106.26,106.10,106.21,76331
2018/12/06,11:41:00,106.20,106.23,106.13,106.15,71289
2018/12/06,11:42:00,106.15,106.15,106.02,106.04,50946
2018/12/06,11:43:00,106.04,106.24,106.03,106.19,81309
2018/12/06,11:44:00,106.19,106.29,106.17,106.19,90825
2018/12/06,11:45:00,106.19,106.36,106.19,106.26,88979
2018/12/06,11:46:00,106.26,106.29,106.12,106.21,122552
2018/12/06,11:47:00,106.21,106.34,106.18,106.29,72876
2018/12/06,11:48:00,106.30,106.41,106.27,106.28,145134
2018/12/06,11:49:00,106.28,106.35,106.21,106.23,79731
2018/12/06,11:50:00,106.23,106.35,106.23,106.35,59342
2018/12/06,11:51:00,106.35,106.37,106.25,106.32,36204
2018/12/06,11:52:00,106.32,106.42,106.30,106.41,69280
2018/12/06,11:53:00,106.41,106.67,106.37,106.65,135712
2018/12/06,11:54:00,106.65,106.76,106.58,106.72,96015
2018/12/06,11:55:00,106.72,106.72,106.60,106.63,81072
2018/12/06,11:56:00,106.63,106.70,106.62,106.64,58628
2018/12/06,11:57:00,106.64,106.76,106.60,106.63,102893
2018/12/06,11:58:00,106.63,106.70,106.59,106.67,64008
2018/12/06,11:59:00,106.67,106.79,106.59,106.75,115231
2018/12/06,12:00:00,106.75,107.02,106.69,107.01,131230
2018/12/06,12:01:00,107.01,107.01,106.86,106.95,110822
2018/12/06,12:02:00,106.95,107.00,106.86,106.87,106611
2018/12/06,12:03:00,106.87,106.95,106.82,106.85,87511
2018/12/06,12:04:00,106.85,107.02,106.82,106.83,137997
2018/12/06,12:05:00,106.85,106.88,106.80,106.81,66800
2018/12/06,12:06:00,106.80,106.83,106.68,106.70,109552
2018/12/06,12:07:00,106.71,106.74,106.60,106.66,91876
2018/12/06,12:08:00,106.65,106.87,106.64,106.87,93287
2018/12/06,12:09:00,106.87,106.93,106.74,106.75,107316
2018/12/06,12:10:00,106.75,106.78,106.63,106.65,75150
2018/12/06,12:11:00,106.65,106.68,106.61,106.63,63721
2018/12/06,12:12:00,106.64,106.73,106.62,106.70,83040
2018/12/06,12:13:00,106.70,106.79,106.66,106.79,83467
2018/12/06,12:14:00,106.79,106.85,106.77,106.83,88321
2018/12/06,12:15:00,106.83,106.99,106.77,106.99,80070
2018/12/06,12:16:00,107.00,107.49,106.98,107.46,286105
2018/12/06,12:17:00,107.47,107.57,107.22,107.41,318676
2018/12/06,12:18:00,107.41,107.54,107.39,107.51,140614
2018/12/06,12:19:00,107.51,107.57,107.41,107.53,143973
2018/12/06,12:20:00,107.53,107.54,107.39,107.43,108884
2018/12/06,12:21:00,107.43,107.44,107.21,107.28,72541
2018/12/06,12:22:00,107.27,107.28,107.19,107.20,44482
2018/12/06,12:23:00,107.20,107.27,107.20,107.25,40225
2018/12/06,12:24:00,107.25,107.60,107.25,107.53,91672
2018/12/06,12:25:00,107.53,107.66,107.50,107.65,76643
2018/12/06,12:26:00,107.65,107.69,107.55,107.59,67858
2018/12/06,12:27:00,107.59,107.68,107.54,107.58,59898
2018/12/06,12:28:00,107.58,107.71,107.55,107.61,61272
2018/12/06,12:29:00,107.61,107.68,107.59,107.62,45552
2018/12/06,12:30:00,107.62,107.89,107.60,107.85,140596
2018/12/06,12:31:00,107.86,107.87,107.74,107.77,120882
2018/12/06,12:32:00,107.77,107.89,107.71,107.88,85505
2018/12/06,12:33:00,107.88,108.01,107.87,107.99,110043
2018/12/06,12:34:00,107.99,108.10,107.93,107.96,132797
2018/12/06,12:35:00,107.96,107.97,107.79,107.90,185485
2018/12/06,12:36:00,107.90,107.99,107.87,107.90,42922
2018/12/06,12:37:00,107.91,107.92,107.76,107.77,49412
2018/12/06,12:38:00,107.77,107.79,107.63,107.64,81953
2018/12/06,12:39:00,107.65,107.70,107.56,107.65,62026
2018/12/06,12:40:00,107.65,107.69,107.60,107.61,39297
2018/12/06,12:41:00,107.62,107.65,107.58,107.60,44236
2018/12/06,12:42:00,107.60,107.71,107.59,107.71,39005
2018/12/06,12:43:00,107.70,107.87,107.68,107.87,82494
2018/12/06,12:44:00,107.87,107.87,107.69,107.71,64596
2018/12/06,12:45:00,107.71,107.85,107.68,107.82,73441
2018/12/06,12:46:00,107.82,107.85,107.73,107.83,68440
2018/12/06,12:47:00,107.83,107.85,107.75,107.78,44404
2018/12/06,12:48:00,107.78,108.01,107.74,107.97,84169
2018/12/06,12:49:00,107.96,108.01,107.89,107.99,73220
2018/12/06,12:50:00,107.98,107.98,107.84,107.84,41689
2018/12/06,12:51:00,107.84,107.95,107.81,107.95,75427
2018/12/06,12:52:00,107.95,108.05,107.93,108.00,48511
2018/12/06,12:53:00,108.02,108.04,107.92,108.04,62808
2018/12/06,12:54:00,108.03,108.24,107.94,108.24,82145
2018/12/06,12:55:00,108.24,108.24,108.10,108.15,69635
2018/12/06,12:56:00,108.16,108.25,108.15,108.19,138876
2018/12/06,12:57:00,108.18,108.32,108.18,108.25,98160
2018/12/06,12:58:00,108.24,108.26,108.08,108.09,51719
2018/12/06,12:59:00,108.09,108.12,108.01,108.04,76645
2018/12/06,13:00:00,108.04,108.08,107.99,107.99,60917
2018/12/06,13:01:00,108.00,108.00,107.87,107.94,96954
2018/12/06,13:02:00,107.94,107.98,107.90,107.98,38324
2018/12/06,13:03:00,107.98,107.99,107.83,107.92,59750
2018/12/06,13:04:00,107.92,107.95,107.78,107.83,49088
2018/12/06,13:05:00,107.83,107.84,107.73,107.79,56126
2018/12/06,13:06:00,107.79,107.86,107.79,107.82,32398
2018/12/06,13:07:00,107.82,107.82,107.67,107.69,37079
2018/12/06,13:08:00,107.69,107.74,107.51,107.53,106147
2018/12/06,13:09:00,107.53,107.64,107.52,107.64,44217
2018/12/06,13:10:00,107.64,107.64,107.56,107.61,47078
2018/12/06,13:11:00,107.61,107.66,107.57,107.64,30175
2018/12/06,13:12:00,107.64,107.72,107.60,107.72,47520
2018/12/06,13:13:00,107.71,107.71,107.65,107.65,55131
2018/12/06,13:14:00,107.65,107.67,107.53,107.57,61844
2018/12/06,13:15:00,107.57,107.64,107.54,107.62,52255
2018/12/06,13:16:00,107.63,107.71,107.59,107.66,45135
2018/12/06,13:17:00,107.67,107.71,107.62,107.68,39452
2018/12/06,13:18:00,107.69,107.69,107.63,107.65,41281
2018/12/06,13:19:00,107.65,107.66,107.50,107.52,54579
2018/12/06,13:20:00,107.53,107.54,107.40,107.48,111495
2018/12/06,13:21:00,107.47,107.47,107.20,107.27,127596
2018/12/06,13:22:00,107.27,107.39,107.25,107.38,34406
2018/12/06,13:23:00,107.38,107.39,107.32,107.33,45682
2018/12/06,13:24:00,107.33,107.52,107.32,107.40,120130
2018/12/06,13:25:00,107.41,107.47,107.39,107.41,27129
2018/12/06,13:26:00,107.41,107.50,107.33,107.46,89725
2018/12/06,13:27:00,107.46,107.47,107.32,107.37,48348
2018/12/06,13:28:00,107.37,107.38,107.29,107.35,33865
2018/12/06,13:29:00,107.36,107.39,107.30,107.38,30138
2018/12/06,13:30:00,107.37,107.38,107.20,107.22,52208
2018/12/06,13:31:00,107.21,107.21,107.07,107.08,116929
2018/12/06,13:32:00,107.08,107.18,107.05,107.12,48560
2018/12/06,13:33:00,107.12,107.13,106.97,107.01,100664
2018/12/06,13:34:00,107.02,107.17,106.98,107.04,116167
2018/12/06,13:35:00,107.04,107.18,107.04,107.16,60615
2018/12/06,13:36:00,107.16,107.17,106.97,107.01,66837
2018/12/06,13:37:00,107.01,107.09,107.01,107.08,35347
2018/12/06,13:38:00,107.08,107.28,107.07,107.25,55541
2018/12/06,13:39:00,107.25,107.35,107.22,107.26,66336
2018/12/06,13:40:00,107.25,107.31,107.21,107.24,39480
2018/12/06,13:41:00,107.25,107.35,107.25,107.30,40965
2018/12/06,13:42:00,107.30,107.45,107.29,107.41,44420
2018/12/06,13:43:00,107.42,107.55,107.41,107.51,61163
2018/12/06,13:44:00,107.51,107.55,107.48,107.50,57295
2018/12/06,13:45:00,107.49,107.50,107.41,107.44,75044
2018/12/06,13:46:00,107.44,107.58,107.44,107.54,62811
2018/12/06,13:47:00,107.54,107.68,107.48,107.65,76529
2018/12/06,13:48:00,107.64,107.65,107.58,107.62,32612
2018/12/06,13:49:00,107.62,107.65,107.61,107.64,50191
2018/12/06,13:50:00,107.64,107.78,107.64,107.75,65202
2018/12/06,13:51:00,107.76,107.85,107.75,107.79,62759
2018/12/06,13:52:00,107.79,107.87,107.74,107.87,66470
2018/12/06,13:53:00,107.86,107.90,107.77,107.83,60378
2018/12/06,13:54:00,107.83,107.85,107.79,107.82,34353
2018/12/06,13:55:00,107.83,107.96,107.81,107.93,96409
2018/12/06,13:56:00,107.93,107.98,107.90,107.93,58150
2018/12/06,13:57:00,107.93,107.94,107.78,107.83,68419
2018/12/06,13:58:00,107.83,107.92,107.82,107.82,71736
2018/12/06,13:59:00,107.83,107.99,107.80,107.95,62178
2018/12/06,14:00:00,107.95,108.21,107.95,108.19,97122
2018/12/06,14:01:00,108.19,108.37,108.17,108.37,123324
2018/12/06,14:02:00,108.37,108.40,108.28,108.34,92753
2018/12/06,14:03:00,108.34,108.35,108.11,108.13,74870
2018/12/06,14:04:00,108.12,108.28,108.11,108.22,87412
2018/12/06,14:05:00,108.22,108.28,108.10,108.13,78457
2018/12/06,14:06:00,108.13,108.13,107.96,108.00,91804
2018/12/06,14:07:00,108.00,108.07,107.96,108.06,81282
2018/12/06,14:08:00,108.05,108.08,107.97,108.01,54875
2018/12/06,14:09:00,108.01,108.04,107.85,107.90,108972
2018/12/06,14:10:00,107.90,108.03,107.86,108.02,62214
2018/12/06,14:11:00,108.02,108.02,107.74,107.77,76526
2018/12/06,14:12:00,107.77,107.87,107.75,107.78,47392
2018/12/06,14:13:00,107.78,107.85,107.72,107.79,55305
2018/12/06,14:14:00,107.79,107.79,107.58,107.62,114245
2018/12/06,14:15:00,107.62,107.85,107.62,107.80,46507
2018/12/06,14:16:00,107.80,107.93,107.77,107.84,60955
2018/12/06,14:17:00,107.83,107.89,107.81,107.84,53894
2018/12/06,14:18:00,107.84,107.84,107.66,107.68,64082
2018/12/06,14:19:00,107.68,107.68,107.50,107.51,61088
2018/12/06,14:20:00,107.51,107.56,107.50,107.52,107583
2018/12/06,14:21:00,107.52,107.71,107.52,107.71,57003
2018/12/06,14:22:00,107.71,107.72,107.61,107.62,50508
2018/12/06,14:23:00,107.62,107.67,107.57,107.57,37756
2018/12/06,14:24:00,107.56,107.61,107.50,107.56,104322
2018/12/06,14:25:00,107.56,107.65,107.52,107.55,34939
2018/12/06,14:26:00,107.55,107.67,107.55,107.65,30571
2018/12/06,14:27:00,107.65,107.80,107.65,107.80,36871
2018/12/06,14:28:00,107.81,107.83,107.72,107.80,49686
2018/12/06,14:29:00,107.78,107.79,107.69,107.73,35537
2018/12/06,14:30:00,107.73,107.92,107.69,107.91,72729
2018/12/06,14:31:00,107.92,107.92,107.79,107.82,56683
2018/12/06,14:32:00,107.82,107.86,107.71,107.80,58478
2018/12/06,14:33:00,107.80,107.80,107.54,107.60,106787
2018/12/06,14:34:00,107.59,107.66,107.50,107.65,66389
2018/12/06,14:35:00,107.65,107.68,107.56,107.59,41844
2018/12/06,14:36:00,107.60,107.69,107.54,107.65,59473
2018/12/06,14:37:00,107.65,107.66,107.48,107.52,83438
2018/12/06,14:38:00,107.51,107.59,107.47,107.50,73589
2018/12/06,14:39:00,107.51,107.66,107.46,107.61,92838
2018/12/06,14:40:00,107.61,107.63,107.47,107.58,68686
2018/12/06,14:41:00,107.58,107.67,107.54,107.64,67588
2018/12/06,14:42:00,107.64,107.79,107.62,107.78,66005
2018/12/06,14:43:00,107.78,107.78,107.65,107.66,45603
2018/12/06,14:44:00,107.67,107.76,107.53,107.55,63669
2018/12/06,14:45:00,107.55,107.58,107.48,107.51,86754
2018/12/06,14:46:00,107.51,107.57,107.43,107.52,184074
2018/12/06,14:47:00,107.51,107.54,107.19,107.26,176251
2018/12/06,14:48:00,107.26,107.26,107.15,107.21,61690
2018/12/06,14:49:00,107.21,107.23,107.05,107.17,77332
2018/12/06,14:50:00,107.16,107.24,107.15,107.24,62221
2018/12/06,14:51:00,107.24,107.42,107.21,107.35,79255
2018/12/06,14:52:00,107.35,107.51,107.34,107.46,81501
2018/12/06,14:53:00,107.47,107.72,107.45,107.65,103274
2018/12/06,14:54:00,107.65,107.84,107.64,107.80,52701
2018/12/06,14:55:00,107.82,108.01,107.77,107.87,99629
2018/12/06,14:56:00,107.88,108.02,107.73,107.77,104178
2018/12/06,14:57:00,107.76,107.97,107.76,107.87,68614
2018/12/06,14:58:00,107.88,108.04,107.85,107.93,71564
2018/12/06,14:59:00,107.94,108.03,107.86,107.94,80575
2018/12/06,15:00:00,107.95,107.95,107.82,107.95,45895
2018/12/06,15:01:00,107.95,108.19,107.95,108.10,98798
2018/12/06,15:02:00,108.10,108.30,108.08,108.23,111387
2018/12/06,15:03:00,108.23,108.24,108.03,108.06,69913
2018/12/06,15:04:00,108.06,108.06,107.90,107.92,64850
2018/12/06,15:05:00,107.91,108.04,107.87,107.95,110113
2018/12/06,15:06:00,107.95,107.97,107.81,107.81,68284
2018/12/06,15:07:00,107.81,107.83,107.69,107.83,65598
2018/12/06,15:08:00,107.83,107.89,107.75,107.88,56769
2018/12/06,15:09:00,107.88,108.07,107.86,107.98,68261
2018/12/06,15:10:00,107.98,108.08,107.94,108.00,60274
2018/12/06,15:11:00,108.00,108.18,107.97,108.07,112391
2018/12/06,15:12:00,108.07,108.11,107.79,107.84,83038
2018/12/06,15:13:00,107.84,108.12,107.83,108.01,89495
2018/12/06,15:14:00,108.01,108.02,107.91,107.92,63638
2018/12/06,15:15:00,107.92,108.02,107.90,107.91,59415
2018/12/06,15:16:00,107.91,107.98,107.84,107.91,81079
2018/12/06,15:17:00,107.92,108.09,107.87,108.06,73248
2018/12/06,15:18:00,108.06,108.15,108.03,108.08,51978
2018/12/06,15:19:00,108.09,108.11,107.93,108.07,115244
2018/12/06,15:20:00,108.07,108.17,108.03,108.13,92863
2018/12/06,15:21:00,108.12,108.12,107.96,108.05,104154
2018/12/06,15:22:00,108.05,108.12,107.93,107.98,162784
2018/12/06,15:23:00,107.98,108.12,107.89,108.12,101712
2018/12/06,15:24:00,108.12,108.16,108.04,108.06,88132
2018/12/06,15:25:00,108.06,108.11,107.97,108.01,54451
2018/12/06,15:26:00,108.01,108.12,107.97,108.12,60722
2018/12/06,15:27:00,108.12,108.37,108.10,108.36,120500
2018/12/06,15:28:00,108.36,108.43,108.27,108.35,132496
2018/12/06,15:29:00,108.35,108.42,108.18,108.22,101266
2018/12/06,15:30:00,108.21,108.36,108.19,108.35,74476
2018/12/06,15:31:00,108.34,108.54,108.26,108.53,125935
2018/12/06,15:32:00,108.52,108.58,108.44,108.55,88715
2018/12/06,15:33:00,108.55,108.85,108.55,108.83,178971
2018/12/06,15:34:00,108.83,108.89,108.77,108.82,138274
2018/12/06,15:35:00,108.82,108.83,108.73,108.76,119462
2018/12/06,15:36:00,108.76,108.81,108.65,108.76,95363
2018/12/06,15:37:00,108.76,108.85,108.58,108.58,131439
2018/12/06,15:38:00,108.58,108.71,108.58,108.68,80997
2018/12/06,15:39:00,108.68,108.73,108.59,108.63,98489
2018/12/06,15:40:00,108.63,108.78,108.63,108.72,76112
2018/12/06,15:41:00,108.72,108.73,108.56,108.64,124297
2018/12/06,15:42:00,108.64,108.76,108.53,108.58,170910
2018/12/06,15:43:00,108.58,108.58,108.35,108.40,94675
2018/12/06,15:44:00,108.40,108.65,108.40,108.65,80670
2018/12/06,15:45:00,108.65,108.88,108.65,108.80,112456
2018/12/06,15:46:00,108.80,108.97,108.73,108.82,142263
2018/12/06,15:47:00,108.82,108.95,108.80,108.91,101036
2018/12/06,15:48:00,108.90,109.01,108.85,108.87,156580
2018/12/06,15:49:00,108.87,109.07,108.80,108.95,138107
2018/12/06,15:50:00,108.95,109.15,108.93,109.08,134356
2018/12/06,15:51:00,109.08,109.23,109.02,109.18,172804
2018/12/06,15:52:00,109.19,109.23,109.08,109.08,162398
2018/12/06,15:53:00,109.07,109.18,109.00,109.02,131529
2018/12/06,15:54:00,109.01,109.14,108.97,109.11,144498
2018/12/06,15:55:00,109.10,109.16,108.97,109.13,135760
2018/12/06,15:56:00,109.13,109.24,108.99,108.99,317985
2018/12/06,15:57:00,108.99,109.13,108.86,108.92,308763
2018/12/06,15:58:00,108.93,109.03,108.93,109.02,183060
2018/12/06,15:59:00,109.02,109.03,108.88,108.97,304175
2018/12/06,16:00:00,108.96,109.22,108.93,109.19,793943
2018/12/07,09:31:00,108.38,108.83,108.11,108.46,595027
2018/12/07,09:32:00,108.45,108.65,108.38,108.57,142172
2018/12/07,09:33:00,108.58,108.74,108.48,108.68,104178
2018/12/07,09:34:00,108.68,108.97,108.66,108.67,121005
2018/12/07,09:35:00,108.65,108.92,108.63,108.75,112921
2018/12/07,09:36:00,108.75,108.82,108.69,108.80,94777
2018/12/07,09:37:00,108.80,108.93,108.58,108.61,145956
2018/12/07,09:38:00,108.61,108.86,108.53,108.85,99018
2018/12/07,09:39:00,108.85,109.00,108.84,108.90,128564
2018/12/07,09:40:00,108.91,109.01,108.74,108.98,127675
2018/12/07,09:41:00,108.98,109.02,108.88,108.99,116166
2018/12/07,09:42:00,108.99,109.26,108.97,109.23,147716
2018/12/07,09:43:00,109.23,109.32,109.17,109.30,129439
2018/12/07,09:44:00,109.31,109.34,109.19,109.26,96724
2018/12/07,09:45:00,109.26,109.29,109.11,109.20,132398
2018/12/07,09:46:00,109.20,109.32,109.02,109.20,128582
2018/12/07,09:47:00,109.20,109.27,109.14,109.19,71670
2018/12/07,09:48:00,109.20,109.26,109.15,109.20,90095
2018/12/07,09:49:00,109.20,109.20,109.06,109.17,52981
2018/12/07,09:50:00,109.17,109.26,109.13,109.18,68598
2018/12/07,09:51:00,109.18,109.19,108.93,108.97,135144
2018/12/07,09:52:00,108.98,109.05,108.90,109.05,63789
2018/12/07,09:53:00,109.05,109.20,109.02,109.17,72028
2018/12/07,09:54:00,109.17,109.21,109.11,109.14,46593
2018/12/07,09:55:00,109.14,109.31,109.14,109.27,76074
2018/12/07,09:56:00,109.27,109.45,109.27,109.44,80927
2018/12/07,09:57:00,109.43,109.43,109.31,109.36,71306
2018/12/07,09:58:00,109.37,109.41,109.13,109.13,73504
2018/12/07,09:59:00,109.13,109.17,109.05,109.16,49678
2018/12/07,10:00:00,109.16,109.18,109.00,109.05,61094
2018/12/07,10:01:00,109.06,109.11,108.97,109.06,93303
2018/12/07,10:02:00,109.06,109.20,109.02,109.18,82709
2018/12/07,10:03:00,109.17,109.26,109.05,109.21,117537
2018/12/07,10:04:00,109.21,109.32,109.21,109.31,74934
2018/12/07,10:05:00,109.31,109.34,109.24,109.33,73040
2018/12/07,10:06:00,109.34,109.35,109.10,109.18,83254
2018/12/07,10:07:00,109.19,109.19,108.82,108.84,106888
2018/12/07,10:08:00,108.84,108.97,108.84,108.90,74653
2018/12/07,10:09:00,108.90,108.93,108.80,108.90,58084
2018/12/07,10:10:00,108.90,108.92,108.79,108.82,108752
2018/12/07,10:11:00,108.80,108.81,108.59,108.61,137135
2018/12/07,10:12:00,108.61,108.65,108.56,108.57,63932
2018/12/07,10:13:00,108.57,108.63,108.45,108.49,102206
2018/12/07,10:14:00,108.49,108.50,108.22,108.22,140135
2018/12/07,10:15:00,108.22,108.30,108.18,108.26,123888
2018/12/07,10:16:00,108.27,108.29,108.11,108.12,84833
2018/12/07,10:17:00,108.13,108.15,107.89,107.90,184173
2018/12/07,10:18:00,107.90,108.00,107.77,107.99,122926
2018/12/07,10:19:00,108.00,108.13,107.95,108.13,87794
2018/12/07,10:20:00,108.12,108.12,107.89,107.89,122827
2018/12/07,10:21:00,107.89,108.12,107.88,108.04,105685
2018/12/07,10:22:00,108.04,108.17,108.04,108.17,64990
2018/12/07,10:23:00,108.17,108.21,108.10,108.15,87941
2018/12/07,10:24:00,108.15,108.18,107.91,107.97,80991
2018/12/07,10:25:00,107.97,107.97,107.71,107.89,130476
2018/12/07,10:26:00,107.89,107.94,107.78,107.78,72904
2018/12/07,10:27:00,107.79,108.03,107.77,108.01,76955
2018/12/07,10:28:00,108.01,108.18,108.01,108.11,91378
2018/12/07,10:29:00,108.12,108.24,108.12,108.21,56664
2018/12/07,10:30:00,108.21,108.30,108.19,108.25,76977
2018/12/07,10:31:00,108.26,108.27,108.13,108.16,88866
2018/12/07,10:32:00,108.16,108.21,108.10,108.13,61796
2018/12/07,10:33:00,108.13,108.39,108.10,108.38,83154
2018/12/07,10:34:00,108.38,108.38,108.19,108.19,113290
2018/12/07,10:35:00,108.18,108.24,108.05,108.06,75424
2018/12/07,10:36:00,108.05,108.10,107.93,107.95,157507
2018/12/07,10:37:00,107.95,107.95,107.54,107.66,158982
2018/12/07,10:38:00,107.66,107.68,107.52,107.61,106617
2018/12/07,10:39:00,107.61,107.75,107.60,107.73,73954
2018/12/07,10:40:00,107.74,107.78,107.65,107.65,59139
2018/12/07,10:41:00,107.65,107.73,107.51,107.71,144374
2018/12/07,10:42:00,107.70,107.74,107.58,107.63,109008
2018/12/07,10:43:00,107.64,107.68,107.58,107.63,99810
2018/12/07,10:44:00,107.63,107.74,107.55,107.59,80136
2018/12/07,10:45:00,107.59,107.66,107.54,107.60,67046
2018/12/07,10:46:00,107.60,107.72,107.44,107.69,113936
2018/12/07,10:47:00,107.68,107.86,107.66,107.79,122199
2018/12/07,10:48:00,107.79,107.85,107.61,107.71,82305
2018/12/07,10:49:00,107.69,107.72,107.60,107.60,64195
2018/12/07,10:50:00,107.61,107.62,107.39,107.43,158466
2018/12/07,10:51:00,107.43,107.44,107.28,107.39,121196
2018/12/07,10:52:00,107.39,107.54,107.35,107.35,88321
2018/12/07,10:53:00,107.35,107.38,107.24,107.31,62269
2018/12/07,10:54:00,107.31,107.44,107.30,107.36,75722
2018/12/07,10:55:00,107.34,107.39,107.21,107.30,58590
2018/12/07,10:56:00,107.30,107.38,107.25,107.35,56433
2018/12/07,10:57:00,107.37,107.42,107.32,107.42,64076
2018/12/07,10:58:00,107.42,107.48,107.37,107.45,49040
2018/12/07,10:59:00,107.45,107.49,107.28,107.30,76746
2018/12/07,11:00:00,107.32,107.45,107.31,107.37,67963
2018/12/07,11:01:00,107.38,107.46,107.32,107.41,88423
2018/12/07,11:02:00,107.41,107.60,107.37,107.38,202142
2018/12/07,11:03:00,107.38,107.38,107.01,107.11,157305
2018/12/07,11:04:00,107.11,107.30,107.09,107.22,91277
2018/12/07,11:05:00,107.22,107.22,107.02,107.11,72816
2018/12/07,11:06:00,107.11,107.37,107.08,107.36,160926
2018/12/07,11:07:00,107.37,107.39,107.05,107.07,125615
2018/12/07,11:08:00,107.08,107.12,106.95,107.03,135335
2018/12/07,11:09:00,107.03,107.13,107.01,107.12,53043
2018/12/07,11:10:00,107.13,107.22,107.05,107.10,58875
2018/12/07,11:11:00,107.12,107.20,107.06,107.15,48126
2018/12/07,11:12:00,107.15,107.17,106.95,106.96,42758
2018/12/07,11:13:00,106.95,107.00,106.87,106.90,77458
2018/12/07,11:14:00,106.90,106.97,106.84,106.84,97796
2018/12/07,11:15:00,106.85,106.91,106.85,106.87,168496
2018/12/07,11:16:00,106.87,106.91,106.83,106.87,133042
2018/12/07,11:17:00,106.87,106.98,106.86,106.94,238876
2018/12/07,11:18:00,106.93,106.96,106.88,106.92,73001
2018/12/07,11:19:00,106.92,107.04,106.91,107.02,74420
2018/12/07,11:20:00,107.02,107.13,107.00,107.02,90378
2018/12/07,11:21:00,107.02,107.14,106.95,106.95,137742
2018/12/07,11:22:00,106.95,106.95,106.76,106.89,101228
2018/12/07,11:23:00,106.89,106.91,106.71,106.77,61600
2018/12/07,11:24:00,106.78,106.80,106.61,106.62,73592
2018/12/07,11:25:00,106.62,106.66,106.50,106.61,166467
2018/12/07,11:26:00,106.61,106.61,106.52,106.56,76717
2018/12/07,11:27:00,106.56,106.73,106.53,106.68,97837
2018/12/07,11:28:00,106.68,106.84,106.66,106.74,96633
2018/12/07,11:29:00,106.74,106.86,106.72,106.80,66393
2018/12/07,11:30:00,106.80,106.82,106.73,106.73,75314
2018/12/07,11:31:00,106.73,106.83,106.66,106.79,73618
2018/12/07,11:32:00,106.79,106.79,106.46,106.47,89996
2018/12/07,11:33:00,106.47,106.64,106.45,106.56,119720
2018/12/07,11:34:00,106.57,106.62,106.50,106.59,117815
2018/12/07,11:35:00,106.59,106.72,106.44,106.47,105764
2018/12/07,11:36:00,106.47,106.57,106.47,106.52,50101
2018/12/07,11:37:00,106.52,106.61,106.39,106.49,95274
2018/12/07,11:38:00,106.50,106.63,106.41,106.61,116525
2018/12/07,11:39:00,106.61,106.64,106.45,106.47,89995
2018/12/07,11:40:00,106.47,106.56,106.42,106.56,63697
2018/12/07,11:41:00,106.56,106.59,106.45,106.50,94603
2018/12/07,11:42:00,106.50,106.61,106.46,106.56,76531
2018/12/07,11:43:00,106.56,106.83,106.56,106.81,62499
2018/12/07,11:44:00,106.81,106.87,106.80,106.83,77427
2018/12/07,11:45:00,106.83,106.94,106.78,106.93,107406
2018/12/07,11:46:00,106.94,107.04,106.86,107.02,183760
2018/12/07,11:47:00,107.00,107.08,106.98,107.06,117653
2018/12/07,11:48:00,107.06,107.06,106.95,106.97,115427
2018/12/07,11:49:00,106.97,106.98,106.90,106.90,39540
2018/12/07,11:50:00,106.90,106.99,106.89,106.94,49126
2018/12/07,11:51:00,106.95,106.96,106.80,106.81,58093
2018/12/07,11:52:00,106.81,106.84,106.78,106.80,40965
2018/12/07,11:53:00,106.80,106.83,106.62,106.67,78215
2018/12/07,11:54:00,106.67,106.67,106.55,106.58,141289
2018/12/07,11:55:00,106.59,106.59,106.41,106.41,97898
2018/12/07,11:56:00,106.41,106.47,106.31,106.32,103380
2018/12/07,11:57:00,106.32,106.33,106.20,106.21,76369
2018/12/07,11:58:00,106.21,106.31,106.15,106.26,84134
2018/12/07,11:59:00,106.26,106.28,106.20,106.25,63236
2018/12/07,12:00:00,106.25,106.32,106.12,106.12,49236
2018/12/07,12:01:00,106.12,106.21,106.07,106.18,68244
2018/12/07,12:02:00,106.18,106.29,106.10,106.22,54537
2018/12/07,12:03:00,106.23,106.32,106.23,106.26,44686
2018/12/07,12:04:00,106.27,106.48,106.27,106.37,82965
2018/12/07,12:05:00,106.38,106.50,106.33,106.39,61860
2018/12/07,12:06:00,106.39,106.48,106.35,106.39,43134
2018/12/07,12:07:00,106.38,106.41,106.29,106.31,42172
2018/12/07,12:08:00,106.31,106.48,106.26,106.45,36493
2018/12/07,12:09:00,106.46,106.58,106.35,106.37,51978
2018/12/07,12:10:00,106.38,106.47,106.35,106.45,75371
2018/12/07,12:11:00,106.44,106.69,106.37,106.67,86162
2018/12/07,12:12:00,106.66,106.78,106.62,106.71,84287
2018/12/07,12:13:00,106.72,106.74,106.63,106.64,40496
2018/12/07,12:14:00,106.64,106.71,106.64,106.67,63695
2018/12/07,12:15:00,106.68,106.69,106.56,106.61,45844
2018/12/07,12:16:00,106.61,106.61,106.37,106.42,72629
2018/12/07,12:17:00,106.42,106.67,106.39,106.62,78520
2018/12/07,12:18:00,106.62,106.63,106.43,106.50,51852
2018/12/07,12:19:00,106.48,106.49,106.26,106.34,92664
2018/12/07,12:20:00,106.35,106.41,106.25,106.37,85735
2018/12/07,12:21:00,106.37,106.54,106.34,106.51,70719
2018/12/07,12:22:00,106.51,106.63,106.51,106.59,96004
2018/12/07,12:23:00,106.58,106.71,106.53,106.71,75326
2018/12/07,12:24:00,106.71,106.75,106.63,106.68,67466
2018/12/07,12:25:00,106.68,106.75,106.63,106.68,39434
2018/12/07,12:26:00,106.68,106.71,106.62,106.64,54922
2018/12/07,12:27:00,106.64,106.77,106.64,106.72,43523
2018/12/07,12:28:00,106.72,106.72,106.52,106.58,59059
2018/12/07,12:29:00,106.59,106.71,106.58,106.66,68692
2018/12/07,12:30:00,106.67,106.73,106.56,106.65,73767
2018/12/07,12:31:00,106.65,106.65,106.52,106.56,86565
2018/12/07,12:32:00,106.57,106.59,106.51,106.54,42194
2018/12/07,12:33:00,106.54,106.59,106.43,106.46,88484
2018/12/07,12:34:00,106.46,106.54,106.31,106.37,97519
2018/12/07,12:35:00,106.37,106.45,106.36,106.40,49709
2018/12/07,12:36:00,106.39,106.50,106.35,106.40,132247
2018/12/07,12:37:00,106.40,106.44,106.27,106.30,45399
2018/12/07,12:38:00,106.30,106.32,106.25,106.29,41015
2018/12/07,12:39:00,106.29,106.40,106.27,106.30,39518
2018/12/07,12:40:00,106.30,106.36,106.26,106.35,38438
2018/12/07,12:41:00,106.36,106.38,106.03,106.10,140167
2018/12/07,12:42:00,106.10,106.14,106.00,106.05,92762
2018/12/07,12:43:00,106.04,106.10,105.99,106.08,74187
2018/12/07,12:44:00,106.08,106.09,106.02,106.04,33428
2018/12/07,12:45:00,106.04,106.12,106.02,106.12,62886
2018/12/07,12:46:00,106.12,106.26,106.12,106.19,77650
2018/12/07,12:47:00,106.19,106.21,106.16,106.18,39197
2018/12/07,12:48:00,106.18,106.18,106.10,106.11,25907
2018/12/07,12:49:00,106.11,106.12,106.04,106.10,32094
2018/12/07,12:50:00,106.11,106.11,105.97,106.00,70086
2018/12/07,12:51:00,106.00,106.23,105.98,106.17,71370
2018/12/07,12:52:00,106.17,106.22,106.14,106.19,45649
2018/12/07,12:53:00,106.19,106.33,106.18,106.29,56777
2018/12/07,12:54:00,106.30,106.43,106.27,106.43,47528
2018/12/07,12:55:00,106.43,106.60,106.40,106.57,66442
2018/12/07,12:56:00,106.58,106.59,106.46,106.54,39592
2018/12/07,12:57:00,106.54,106.67,106.53,106.55,60192
2018/12/07,12:58:00,106.55,106.76,106.55,106.64,67120
2018/12/07,12:59:00,106.65,106.78,106.64,106.74,83966
2018/12/07,13:00:00,106.74,106.87,106.68,106.69,81491
2018/12/07,13:01:00,106.68,106.68,106.59,106.64,39932
2018/12/07,13:02:00,106.64,106.72,106.62,106.69,54978
2018/12/07,13:03:00,106.69,106.78,106.66,106.78,52058
2018/12/07,13:04:00,106.78,106.89,106.78,106.82,51528
2018/12/07,13:05:00,106.81,106.99,106.76,106.79,132446
2018/12/07,13:06:00,106.80,106.86,106.75,106.81,83962
2018/12/07,13:07:00,106.80,106.82,106.64,106.67,68258
2018/12/07,13:08:00,106.67,106.72,106.59,106.60,45656
2018/12/07,13:09:00,106.59,106.60,106.46,106.48,41372
2018/12/07,13:10:00,106.48,106.52,106.37,106.42,65023
2018/12/07,13:11:00,106.43,106.51,106.37,106.50,31450
2018/12/07,13:12:00,106.49,106.50,106.40,106.47,56650
2018/12/07,13:13:00,106.47,106.48,106.39,106.40,26890
2018/12/07,13:14:00,106.39,106.39,106.24,106.32,86092
2018/12/07,13:15:00,106.32,106.32,106.24,106.29,58252
2018/12/07,13:16:00,106.29,106.39,106.26,106.34,50600
2018/12/07,13:17:00,106.34,106.40,106.30,106.39,37899
2018/12/07,13:18:00,106.39,106.39,106.26,106.31,54333
2018/12/07,13:19:00,106.31,106.32,106.16,106.26,53960
2018/12/07,13:20:00,106.25,106.25,106.15,106.18,47097
2018/12/07,13:21:00,106.18,106.34,106.15,106.26,38953
2018/12/07,13:22:00,106.26,106.40,106.26,106.40,61417
2018/12/07,13:23:00,106.40,106.47,106.36,106.38,77971
2018/12/07,13:24:00,106.39,106.43,106.36,106.40,58090
2018/12/07,13:25:00,106.39,106.52,106.36,106.46,185164
2018/12/07,13:26:00,106.46,106.46,106.35,106.35,41733
2018/12/07,13:27:00,106.35,106.37,106.27,106.34,36708
2018/12/07,13:28:00,106.35,106.42,106.34,106.41,24129
2018/12/07,13:29:00,106.41,106.49,106.39,106.47,37499
2018/12/07,13:30:00,106.49,106.61,106.49,106.58,60495
2018/12/07,13:31:00,106.57,106.62,106.45,106.48,69397
2018/12/07,13:32:00,106.49,106.49,106.26,106.29,55667
2018/12/07,13:33:00,106.29,106.30,106.21,106.21,45199
2018/12/07,13:34:00,106.21,106.30,106.19,106.25,32841
2018/12/07,13:35:00,106.24,106.26,106.13,106.16,30684
2018/12/07,13:36:00,106.16,106.20,106.12,106.16,57746
2018/12/07,13:37:00,106.15,106.18,106.09,106.16,67893
2018/12/07,13:38:00,106.16,106.44,106.16,106.32,86540
2018/12/07,13:39:00,106.32,106.39,106.30,106.31,33957
2018/12/07,13:40:00,106.31,106.31,106.15,106.20,62336
2018/12/07,13:41:00,106.19,106.19,106.11,106.18,36474
2018/12/07,13:42:00,106.17,106.21,106.13,106.19,71857
2018/12/07,13:43:00,106.19,106.27,106.09,106.13,63385
2018/12/07,13:44:00,106.13,106.20,106.10,106.17,81418
2018/12/07,13:45:00,106.16,106.30,106.16,106.21,30974
2018/12/07,13:46:00,106.20,106.29,106.16,106.17,50033
2018/12/07,13:47:00,106.17,106.31,106.17,106.23,55553
2018/12/07,13:48:00,106.23,106.38,106.23,106.28,51467
2018/12/07,13:49:00,106.27,106.35,106.10,106.10,75723
2018/12/07,13:50:00,106.10,106.12,105.91,105.94,123740
2018/12/07,13:51:00,105.94,105.94,105.81,105.90,107387
2018/12/07,13:52:00,105.89,105.92,105.87,105.88,64482
2018/12/07,13:53:00,105.87,105.91,105.81,105.82,106686
2018/12/07,13:54:00,105.82,105.88,105.77,105.80,52223
2018/12/07,13:55:00,105.80,105.87,105.77,105.81,64040
2018/12/07,13:56:00,105.80,105.80,105.68,105.70,48024
2018/12/07,13:57:00,105.71,105.77,105.59,105.61,87068
2018/12/07,13:58:00,105.61,105.63,105.54,105.60,110336
2018/12/07,13:59:00,105.60,105.63,105.51,105.52,69382
2018/12/07,14:00:00,105.52,105.58,105.45,105.50,97417
2018/12/07,14:01:00,105.49,105.53,105.36,105.37,111865
2018/12/07,14:02:00,105.37,105.58,105.37,105.51,87946
2018/12/07,14:03:00,105.51,105.55,105.46,105.51,75061
2018/12/07,14:04:00,105.51,105.63,105.48,105.50,81113
2018/12/07,14:05:00,105.50,105.54,105.38,105.38,47794
2018/12/07,14:06:00,105.38,105.46,105.30,105.33,102001
2018/12/07,14:07:00,105.33,105.40,105.28,105.37,72864
2018/12/07,14:08:00,105.37,105.52,105.37,105.43,92527
2018/12/07,14:09:00,105.43,105.44,105.25,105.31,73672
2018/12/07,14:10:00,105.31,105.31,105.20,105.21,93430
2018/12/07,14:11:00,105.22,105.28,105.14,105.16,81633
2018/12/07,14:12:00,105.15,105.22,105.09,105.21,78479
2018/12/07,14:13:00,105.21,105.33,105.21,105.25,55042
2018/12/07,14:14:00,105.24,105.25,105.06,105.09,90017
2018/12/07,14:15:00,105.10,105.14,104.97,105.05,235786
2018/12/07,14:16:00,105.04,105.18,105.03,105.13,94662
2018/12/07,14:17:00,105.13,105.34,105.13,105.28,104776
2018/12/07,14:18:00,105.27,105.32,105.17,105.25,78402
2018/12/07,14:19:00,105.25,105.62,105.25,105.52,213197
2018/12/07,14:20:00,105.52,105.62,105.45,105.58,101751
2018/12/07,14:21:00,105.59,105.74,105.57,105.63,62717
2018/12/07,14:22:00,105.62,105.73,105.61,105.65,73721
2018/12/07,14:23:00,105.64,105.64,105.52,105.52,81809
2018/12/07,14:24:00,105.52,105.55,105.43,105.46,144478
2018/12/07,14:25:00,105.46,105.47,105.20,105.26,103328
2018/12/07,14:26:00,105.26,105.38,105.26,105.30,54733
2018/12/07,14:27:00,105.30,105.32,105.19,105.22,81681
2018/12/07,14:28:00,105.22,105.32,105.15,105.26,105819
2018/12/07,14:29:00,105.27,105.43,105.27,105.38,144244
2018/12/07,14:30:00,105.38,105.56,105.38,105.53,99642
2018/12/07,14:31:00,105.54,105.64,105.44,105.55,169511
2018/12/07,14:32:00,105.55,105.58,105.43,105.45,48484
2018/12/07,14:33:00,105.45,105.46,105.37,105.39,54939
2018/12/07,14:34:00,105.39,105.52,105.34,105.51,61347
2018/12/07,14:35:00,105.51,105.51,105.36,105.40,50763
2018/12/07,14:36:00,105.40,105.40,105.27,105.38,109175
2018/12/07,14:37:00,105.40,105.48,105.34,105.36,63879
2018/12/07,14:38:00,105.36,105.44,105.29,105.38,87678
2018/12/07,14:39:00,105.38,105.39,105.27,105.28,66758
2018/12/07,14:40:00,105.29,105.33,105.20,105.20,101257
2018/12/07,14:41:00,105.20,105.22,105.16,105.20,78479
2018/12/07,14:42:00,105.19,105.28,105.16,105.17,63916
2018/12/07,14:43:00,105.17,105.17,104.98,105.09,131765
2018/12/07,14:44:00,105.11,105.19,105.09,105.15,66364
2018/12/07,14:45:00,105.15,105.15,105.02,105.06,84550
2018/12/07,14:46:00,105.07,105.14,105.05,105.08,39840
2018/12/07,14:47:00,105.08,105.08,104.82,105.00,230602
2018/12/07,14:48:00,105.01,105.29,104.95,105.28,139046
2018/12/07,14:49:00,105.29,105.41,105.25,105.40,66118
2018/12/07,14:50:00,105.40,105.40,105.22,105.28,63734
2018/12/07,14:51:00,105.28,105.45,105.28,105.40,83810
2018/12/07,14:52:00,105.40,105.49,105.36,105.40,99225
2018/12/07,14:53:00,105.40,105.47,105.30,105.31,66619
2018/12/07,14:54:00,105.32,105.33,105.08,105.08,79470
2018/12/07,14:55:00,105.08,105.10,104.92,104.95,105293
2018/12/07,14:56:00,104.96,105.02,104.82,104.83,189291
2018/12/07,14:57:00,104.82,104.92,104.80,104.86,90186
2018/12/07,14:58:00,104.86,104.97,104.82,104.84,96755
2018/12/07,14:59:00,104.84,104.86,104.73,104.73,126943
2018/12/07,15:00:00,104.73,104.75,104.58,104.65,189132
2018/12/07,15:01:00,104.65,104.81,104.59,104.67,220916
2018/12/07,15:02:00,104.67,104.67,104.42,104.47,322063
2018/12/07,15:03:00,104.47,104.50,104.38,104.39,110725
2018/12/07,15:04:00,104.39,104.45,104.32,104.38,70216
2018/12/07,15:05:00,104.38,104.52,104.30,104.33,79482
2018/12/07,15:06:00,104.34,104.64,104.30,104.50,168323
2018/12/07,15:07:00,104.50,104.64,104.48,104.55,217222
2018/12/07,15:08:00,104.55,104.66,104.47,104.65,143640
2018/12/07,15:09:00,104.65,104.81,104.63,104.74,106869
2018/12/07,15:10:00,104.75,104.82,104.73,104.81,87120
2018/12/07,15:11:00,104.82,104.93,104.81,104.81,98909
2018/12/07,15:12:00,104.82,104.85,104.71,104.81,92862
2018/12/07,15:13:00,104.81,104.91,104.81,104.86,80660
2018/12/07,15:14:00,104.86,104.97,104.86,104.90,143830
2018/12/07,15:15:00,104.90,104.90,104.69,104.69,90194
2018/12/07,15:16:00,104.69,104.69,104.50,104.61,154459
2018/12/07,15:17:00,104.60,105.00,104.56,104.93,159318
2018/12/07,15:18:00,104.93,105.00,104.79,104.85,116777
2018/12/07,15:19:00,104.85,104.91,104.67,104.91,116355
2018/12/07,15:20:00,104.91,104.93,104.79,104.83,57056
2018/12/07,15:21:00,104.83,104.96,104.83,104.91,61788
2018/12/07,15:22:00,104.91,104.92,104.72,104.75,140735
2018/12/07,15:23:00,104.75,104.92,104.73,104.92,91585
2018/12/07,15:24:00,104.92,104.94,104.70,104.70,63467
2018/12/07,15:25:00,104.70,104.78,104.67,104.72,74256
2018/12/07,15:26:00,104.72,104.73,104.56,104.56,65846
2018/12/07,15:27:00,104.57,104.64,104.49,104.61,109137
2018/12/07,15:28:00,104.61,104.76,104.56,104.73,94732
2018/12/07,15:29:00,104.74,104.93,104.70,104.90,97617
2018/12/07,15:30:00,104.90,105.06,104.89,104.93,102454
2018/12/07,15:31:00,104.93,105.02,104.76,104.81,141784
2018/12/07,15:32:00,104.82,105.03,104.82,104.99,95080
2018/12/07,15:33:00,104.98,105.24,104.98,105.12,141904
2018/12/07,15:34:00,105.12,105.12,105.04,105.11,95245
2018/12/07,15:35:00,105.11,105.49,105.11,105.41,188672
2018/12/07,15:36:00,105.41,105.63,105.35,105.59,153070
2018/12/07,15:37:00,105.50,105.54,105.32,105.47,139070
2018/12/07,15:38:00,105.48,105.49,105.15,105.19,141101
2018/12/07,15:39:00,105.19,105.26,105.14,105.19,115419
2018/12/07,15:40:00,105.19,105.19,105.00,105.00,101573
2018/12/07,15:41:00,105.00,105.05,104.88,105.02,195046
2018/12/07,15:42:00,105.02,105.19,105.01,105.11,103476
2018/12/07,15:43:00,105.11,105.11,104.82,104.91,114534
2018/12/07,15:44:00,104.92,105.00,104.83,104.98,111126
2018/12/07,15:45:00,104.98,105.07,104.89,104.90,151905
2018/12/07,15:46:00,104.90,105.05,104.78,104.85,224290
2018/12/07,15:47:00,104.86,104.94,104.83,104.85,139266
2018/12/07,15:48:00,104.85,104.87,104.71,104.72,163480
2018/12/07,15:49:00,104.72,104.78,104.68,104.78,132911
2018/12/07,15:50:00,104.77,104.79,104.59,104.60,162334
2018/12/07,15:51:00,104.61,104.93,104.61,104.93,235772
2018/12/07,15:52:00,104.93,105.02,104.90,104.93,219024
2018/12/07,15:53:00,104.94,104.95,104.65,104.75,188782
2018/12/07,15:54:00,104.74,105.02,104.74,104.91,196806
2018/12/07,15:55:00,104.91,104.98,104.70,104.72,192150
2018/12/07,15:56:00,104.72,105.13,104.71,104.95,434877
2018/12/07,15:57:00,104.97,105.06,104.94,104.98,231930
2018/12/07,15:58:00,104.98,105.13,104.98,105.02,287425
2018/12/07,15:59:00,105.01,105.11,104.93,104.93,325369
2018/12/07,16:00:00,104.84,105.10,104.74,104.82,957123
2018/12/10,09:31:00,104.80,104.98,104.58,104.90,262143
2018/12/10,09:32:00,104.90,105.44,104.88,105.36,121483
2018/12/10,09:33:00,105.37,105.74,105.37,105.69,157874
2018/12/10,09:34:00,105.69,105.88,105.67,105.88,142224
2018/12/10,09:35:00,105.89,105.93,105.76,105.80,108673
2018/12/10,09:36:00,105.79,105.86,105.74,105.82,102902
2018/12/10,09:37:00,105.82,106.11,105.80,106.05,163420
2018/12/10,09:38:00,106.05,106.34,106.00,106.33,142575
2018/12/10,09:39:00,106.33,106.38,106.06,106.10,104422
2018/12/10,09:40:00,106.09,106.20,105.87,105.98,126314
2018/12/10,09:41:00,105.97,106.20,105.89,106.18,161429
2018/12/10,09:42:00,106.18,106.40,106.15,106.34,110328
2018/12/10,09:43:00,106.34,106.50,106.33,106.46,121218
2018/12/10,09:44:00,106.46,106.59,106.43,106.54,134750
2018/12/10,09:45:00,106.55,106.64,106.40,106.41,94584
2018/12/10,09:46:00,106.41,106.43,106.24,106.33,76968
2018/12/10,09:47:00,106.33,106.52,106.32,106.44,67809
2018/12/10,09:48:00,106.44,106.66,106.40,106.42,118470
2018/12/10,09:49:00,106.43,106.44,105.97,106.03,151084
2018/12/10,09:50:00,106.02,106.09,105.68,105.69,234052
2018/12/10,09:51:00,105.69,105.73,105.45,105.55,171216
2018/12/10,09:52:00,105.55,105.70,105.48,105.51,122936
2018/12/10,09:53:00,105.52,105.53,105.21,105.30,120880
2018/12/10,09:54:00,105.30,105.34,105.02,105.05,148758
2018/12/10,09:55:00,105.05,105.15,104.93,105.09,153337
2018/12/10,09:56:00,105.09,105.21,105.04,105.19,116988
2018/12/10,09:57:00,105.18,105.28,105.12,105.16,112807
2018/12/10,09:58:00,105.16,105.39,105.16,105.26,105764
2018/12/10,09:59:00,105.27,105.31,105.02,105.08,125167
2018/12/10,10:00:00,105.08,105.15,104.99,105.09,137048
2018/12/10,10:01:00,105.09,105.40,105.08,105.17,94304
2018/12/10,10:02:00,105.17,105.29,105.01,105.19,138097
2018/12/10,10:03:00,105.18,105.31,105.06,105.21,134154
2018/12/10,10:04:00,105.21,105.48,105.20,105.47,64054
2018/12/10,10:05:00,105.47,105.72,105.42,105.69,86745
2018/12/10,10:06:00,105.68,105.78,105.67,105.69,77579
2018/12/10,10:07:00,105.68,105.96,105.68,105.90,123080
2018/12/10,10:08:00,105.89,105.92,105.79,105.82,79785
2018/12/10,10:09:00,105.81,105.82,105.70,105.75,75769
2018/12/10,10:10:00,105.75,105.79,105.72,105.74,66034
2018/12/10,10:11:00,105.74,105.84,105.63,105.75,108173
2018/12/10,10:12:00,105.75,105.89,105.75,105.77,67325
2018/12/10,10:13:00,105.77,105.79,105.66,105.75,42395
2018/12/10,10:14:00,105.74,105.97,105.70,105.92,91164
2018/12/10,10:15:00,105.92,106.18,105.90,106.16,104701
2018/12/10,10:16:00,106.16,106.16,105.94,105.99,84707
2018/12/10,10:17:00,105.99,106.27,105.95,106.13,196583
2018/12/10,10:18:00,106.12,106.21,106.06,106.12,78826
2018/12/10,10:19:00,106.12,106.13,106.00,106.03,48006
2018/12/10,10:20:00,106.03,106.29,106.02,106.22,98464
2018/12/10,10:21:00,106.22,106.28,106.06,106.14,108919
2018/12/10,10:22:00,106.13,106.15,105.96,106.00,109089
2018/12/10,10:23:00,105.99,106.03,105.93,105.99,46295
2018/12/10,10:24:00,105.99,106.09,105.95,105.99,66456
2018/12/10,10:25:00,105.98,105.99,105.76,105.82,89084
2018/12/10,10:26:00,105.80,105.88,105.66,105.70,80141
2018/12/10,10:27:00,105.70,105.78,105.62,105.77,53023
2018/12/10,10:28:00,105.77,105.77,105.62,105.64,84530
2018/12/10,10:29:00,105.65,105.67,105.51,105.57,100837
2018/12/10,10:30:00,105.56,105.69,105.46,105.63,102235
2018/12/10,10:31:00,105.64,105.82,105.53,105.72,93413
2018/12/10,10:32:00,105.72,105.72,105.40,105.41,71545
2018/12/10,10:33:00,105.40,105.49,105.37,105.49,59025
2018/12/10,10:34:00,105.48,105.49,105.33,105.36,55795
2018/12/10,10:35:00,105.36,105.42,105.18,105.31,143902
2018/12/10,10:36:00,105.31,105.47,105.31,105.43,64966
2018/12/10,10:37:00,105.43,105.44,105.27,105.41,109731
2018/12/10,10:38:00,105.41,105.47,105.26,105.31,78443
2018/12/10,10:39:00,105.30,105.36,105.15,105.24,75998
2018/12/10,10:40:00,105.24,105.32,104.96,104.97,147683
2018/12/10,10:41:00,104.97,105.09,104.89,104.92,109717
2018/12/10,10:42:00,104.92,105.09,104.90,105.02,117235
2018/12/10,10:43:00,105.02,105.05,104.89,104.95,62715
2018/12/10,10:44:00,104.94,104.95,104.76,104.81,113154
2018/12/10,10:45:00,104.80,104.87,104.65,104.79,125510
2018/12/10,10:46:00,104.80,104.94,104.64,104.94,177858
2018/12/10,10:47:00,104.93,104.99,104.84,104.91,70751
2018/12/10,10:48:00,104.90,105.16,104.87,105.11,138569
2018/12/10,10:49:00,105.11,105.22,105.04,105.22,72529
2018/12/10,10:50:00,105.22,105.25,105.02,105.02,140197
2018/12/10,10:51:00,105.02,105.06,104.97,104.99,58563
2018/12/10,10:52:00,104.98,105.33,104.97,105.12,124257
2018/12/10,10:53:00,105.10,105.10,104.76,104.94,162837
2018/12/10,10:54:00,104.94,104.96,104.72,104.89,120449
2018/12/10,10:55:00,104.89,104.90,104.40,104.42,239295
2018/12/10,10:56:00,104.43,104.87,104.43,104.83,136142
2018/12/10,10:57:00,104.82,104.83,104.68,104.74,71760
2018/12/10,10:58:00,104.74,104.97,104.71,104.84,121685
2018/12/10,10:59:00,104.83,104.89,104.61,104.63,72749
2018/12/10,11:00:00,104.60,104.74,104.57,104.74,59347
2018/12/10,11:01:00,104.74,104.79,104.40,104.52,194711
2018/12/10,11:02:00,104.52,104.54,104.30,104.45,144195
2018/12/10,11:03:00,104.45,104.45,104.05,104.17,145557
2018/12/10,11:04:00,104.16,104.19,103.89,103.97,277494
2018/12/10,11:05:00,103.97,104.24,103.97,104.11,170035
2018/12/10,11:06:00,104.10,104.27,104.05,104.27,120451
2018/12/10,11:07:00,104.27,104.34,104.13,104.27,96512
2018/12/10,11:08:00,104.30,104.32,104.20,104.28,58919
2018/12/10,11:09:00,104.29,104.46,104.22,104.37,102712
2018/12/10,11:10:00,104.38,104.38,104.16,104.17,70715
2018/12/10,11:11:00,104.18,104.29,104.12,104.26,93138
2018/12/10,11:12:00,104.26,104.34,104.00,104.33,161706
2018/12/10,11:13:00,104.33,104.39,104.13,104.18,66724
2018/12/10,11:14:00,104.18,104.20,104.07,104.09,110395
2018/12/10,11:15:00,104.09,104.43,104.09,104.41,100675
2018/12/10,11:16:00,104.38,104.44,104.27,104.36,123381
2018/12/10,11:17:00,104.37,104.44,104.25,104.37,73578
2018/12/10,11:18:00,104.37,104.37,104.12,104.13,78538
2018/12/10,11:19:00,104.14,104.26,104.14,104.19,54344
2018/12/10,11:20:00,104.20,104.39,104.12,104.34,101493
2018/12/10,11:21:00,104.34,104.46,104.10,104.44,108749
2018/12/10,11:22:00,104.43,104.47,104.29,104.47,89865
2018/12/10,11:23:00,104.47,104.53,104.30,104.30,88684
2018/12/10,11:24:00,104.30,104.35,104.24,104.24,55435
2018/12/10,11:25:00,104.24,104.34,104.12,104.16,53727
2018/12/10,11:26:00,104.16,104.40,104.16,104.38,72997
2018/12/10,11:27:00,104.38,104.53,104.35,104.44,94655
2018/12/10,11:28:00,104.44,104.55,104.34,104.53,100866
2018/12/10,11:29:00,104.53,104.65,104.39,104.53,91744
2018/12/10,11:30:00,104.52,104.65,104.37,104.65,73916
2018/12/10,11:31:00,104.65,104.77,104.58,104.68,138608
2018/12/10,11:32:00,104.68,104.74,104.55,104.69,63905
2018/12/10,11:33:00,104.70,104.77,104.56,104.64,134294
2018/12/10,11:34:00,104.64,104.75,104.62,104.65,102454
2018/12/10,11:35:00,104.64,104.69,104.45,104.46,72522
2018/12/10,11:36:00,104.46,104.62,104.46,104.58,59534
2018/12/10,11:37:00,104.58,104.70,104.53,104.61,57689
2018/12/10,11:38:00,104.61,104.97,104.61,104.97,168215
2018/12/10,11:39:00,104.96,105.07,104.92,104.97,128240
2018/12/10,11:40:00,104.97,105.06,104.95,105.00,93973
2018/12/10,11:41:00,105.00,105.01,104.86,104.92,66276
2018/12/10,11:42:00,104.92,104.93,104.84,104.85,54444
2018/12/10,11:43:00,104.85,104.98,104.82,104.95,85294
2018/12/10,11:44:00,104.95,104.96,104.85,104.93,43882
2018/12/10,11:45:00,104.93,105.01,104.88,104.95,48629
2018/12/10,11:46:00,104.95,105.22,104.95,105.07,209458
2018/12/10,11:47:00,105.08,105.15,104.96,105.00,78816
2018/12/10,11:48:00,105.00,105.01,104.89,104.92,30695
2018/12/10,11:49:00,104.92,105.03,104.87,104.91,127636
2018/12/10,11:50:00,104.91,105.00,104.87,104.99,78409
2018/12/10,11:51:00,104.99,105.01,104.90,104.96,52271
2018/12/10,11:52:00,104.96,105.02,104.93,104.97,92001
2018/12/10,11:53:00,104.97,105.00,104.92,104.97,39970
2018/12/10,11:54:00,104.97,104.99,104.81,104.88,102716
2018/12/10,11:55:00,104.88,105.06,104.88,104.93,121097
2018/12/10,11:56:00,104.93,105.12,104.92,105.03,84024
2018/12/10,11:57:00,105.03,105.12,104.98,105.01,48860
2018/12/10,11:58:00,105.01,105.02,104.78,104.78,76619
2018/12/10,11:59:00,104.78,104.80,104.58,104.68,103732
2018/12/10,12:00:00,104.68,104.71,104.59,104.71,58824
2018/12/10,12:01:00,104.67,104.72,104.54,104.60,76502
2018/12/10,12:02:00,104.61,104.62,104.49,104.54,55282
2018/12/10,12:03:00,104.53,104.54,104.32,104.39,96451
2018/12/10,12:04:00,104.39,104.40,104.29,104.33,101659
2018/12/10,12:05:00,104.33,104.53,104.33,104.52,64694
2018/12/10,12:06:00,104.50,104.51,104.33,104.40,62297
2018/12/10,12:07:00,104.41,104.62,104.39,104.57,55603
2018/12/10,12:08:00,104.57,104.64,104.50,104.64,40605
2018/12/10,12:09:00,104.64,104.78,104.57,104.59,73670
2018/12/10,12:10:00,104.58,104.60,104.54,104.59,59735
2018/12/10,12:11:00,104.58,104.60,104.48,104.57,37467
2018/12/10,12:12:00,104.57,104.70,104.52,104.66,40792
2018/12/10,12:13:00,104.64,104.83,104.64,104.80,58724
2018/12/10,12:14:00,104.81,104.97,104.81,104.90,61937
2018/12/10,12:15:00,104.90,104.93,104.73,104.74,88711
2018/12/10,12:16:00,104.74,104.90,104.70,104.72,83179
2018/12/10,12:17:00,104.72,104.72,104.58,104.66,47001
2018/12/10,12:18:00,104.66,104.69,104.47,104.48,40495
2018/12/10,12:19:00,104.49,104.57,104.37,104.45,73458
2018/12/10,12:20:00,104.46,104.46,104.30,104.35,48780
2018/12/10,12:21:00,104.35,104.43,104.27,104.35,50389
2018/12/10,12:22:00,104.35,104.40,104.28,104.34,34174
2018/12/10,12:23:00,104.34,104.42,104.21,104.27,75462
2018/12/10,12:24:00,104.28,104.36,104.21,104.22,53725
2018/12/10,12:25:00,104.25,104.33,104.22,104.31,29343
2018/12/10,12:26:00,104.30,104.42,104.29,104.40,60112
2018/12/10,12:27:00,104.40,104.59,104.39,104.47,57354
2018/12/10,12:28:00,104.46,104.51,104.38,104.48,37571
2018/12/10,12:29:00,104.47,104.63,104.47,104.49,49253
2018/12/10,12:30:00,104.49,104.57,104.42,104.44,70387
2018/12/10,12:31:00,104.44,104.62,104.42,104.61,42556
2018/12/10,12:32:00,104.61,104.75,104.57,104.72,33859
2018/12/10,12:33:00,104.72,104.75,104.63,104.67,38945
2018/12/10,12:34:00,104.67,104.69,104.65,104.66,37553
2018/12/10,12:35:00,104.65,104.75,104.65,104.70,62079
2018/12/10,12:36:00,104.71,104.95,104.71,104.93,61000
2018/12/10,12:37:00,104.93,105.05,104.89,105.04,106772
2018/12/10,12:38:00,105.04,105.37,105.04,105.36,119437
2018/12/10,12:39:00,105.36,105.51,105.34,105.41,142974
2018/12/10,12:40:00,105.42,105.51,105.40,105.47,66954
2018/12/10,12:41:00,105.47,105.60,105.47,105.60,102447
2018/12/10,12:42:00,105.59,105.62,105.47,105.52,65233
2018/12/10,12:43:00,105.52,105.60,105.48,105.54,62235
2018/12/10,12:44:00,105.54,105.62,105.44,105.45,85145
2018/12/10,12:45:00,105.46,105.50,105.34,105.38,70516
2018/12/10,12:46:00,105.38,105.42,105.30,105.32,49954
2018/12/10,12:47:00,105.32,105.47,105.32,105.36,56589
2018/12/10,12:48:00,105.37,105.44,105.34,105.41,38321
2018/12/10,12:49:00,105.41,105.57,105.41,105.54,103622
2018/12/10,12:50:00,105.54,105.93,105.49,105.71,130278
2018/12/10,12:51:00,105.71,105.76,105.59,105.72,88021
2018/12/10,12:52:00,105.72,105.81,105.63,105.64,48159
2018/12/10,12:53:00,105.64,105.78,105.59,105.69,136199
2018/12/10,12:54:00,105.68,105.87,105.67,105.85,90861
2018/12/10,12:55:00,105.85,105.87,105.75,105.86,58741
2018/12/10,12:56:00,105.87,105.88,105.75,105.78,72686
2018/12/10,12:57:00,105.79,105.87,105.76,105.78,83448
2018/12/10,12:58:00,105.77,105.93,105.75,105.92,60635
2018/12/10,12:59:00,105.92,105.97,105.86,105.90,50979
2018/12/10,13:00:00,105.91,105.91,105.83,105.86,40612
2018/12/10,13:01:00,105.86,105.97,105.86,105.95,60756
2018/12/10,13:02:00,105.93,106.06,105.90,106.03,96567
2018/12/10,13:03:00,106.02,106.05,105.94,105.97,97176
2018/12/10,13:04:00,105.97,106.02,105.89,105.99,103426
2018/12/10,13:05:00,105.98,106.06,105.97,106.01,71467
2018/12/10,13:06:00,106.01,106.05,105.83,105.84,66283
2018/12/10,13:07:00,105.84,106.01,105.81,105.96,76851
2018/12/10,13:08:00,105.95,106.08,105.94,106.00,69825
2018/12/10,13:09:00,106.01,106.11,106.01,106.04,60945
2018/12/10,13:10:00,106.04,106.10,105.96,105.99,93480
2018/12/10,13:11:00,105.99,106.07,105.78,105.98,172294
2018/12/10,13:12:00,105.99,106.23,105.94,106.23,112427
2018/12/10,13:13:00,106.23,106.28,106.15,106.18,53053
2018/12/10,13:14:00,106.18,106.26,106.09,106.12,45763
2018/12/10,13:15:00,106.11,106.14,106.03,106.04,55359
2018/12/10,13:16:00,106.03,106.08,105.98,106.06,40266
2018/12/10,13:17:00,106.06,106.07,105.96,105.97,41589
2018/12/10,13:18:00,105.95,106.04,105.93,105.94,67953
2018/12/10,13:19:00,105.93,106.07,105.91,106.07,39220
2018/12/10,13:20:00,106.07,106.13,106.03,106.04,39285
2018/12/10,13:21:00,106.04,106.12,105.99,106.01,59838
2018/12/10,13:22:00,106.01,106.05,105.89,105.94,46157
2018/12/10,13:23:00,105.93,105.97,105.82,105.83,40954
2018/12/10,13:24:00,105.84,105.85,105.70,105.71,47704
2018/12/10,13:25:00,105.72,105.81,105.70,105.77,41686
2018/12/10,13:26:00,105.77,105.77,105.66,105.70,41989
2018/12/10,13:27:00,105.70,105.83,105.69,105.83,40408
2018/12/10,13:28:00,105.84,105.85,105.77,105.77,22073
2018/12/10,13:29:00,105.77,105.82,105.70,105.74,47459
2018/12/10,13:30:00,105.71,105.72,105.64,105.70,30438
2018/12/10,13:31:00,105.70,105.81,105.64,105.78,41952
2018/12/10,13:32:00,105.79,105.99,105.76,105.98,47096
2018/12/10,13:33:00,105.99,106.18,105.99,106.09,52634
2018/12/10,13:34:00,106.09,106.17,106.09,106.13,62272
2018/12/10,13:35:00,106.14,106.17,106.12,106.17,26017
2018/12/10,13:36:00,106.17,106.41,106.17,106.34,96757
2018/12/10,13:37:00,106.33,106.41,106.33,106.34,38074
2018/12/10,13:38:00,106.34,106.36,106.25,106.25,39129
2018/12/10,13:39:00,106.25,106.32,106.24,106.28,44029
2018/12/10,13:40:00,106.29,106.36,106.14,106.19,47052
2018/12/10,13:41:00,106.19,106.26,106.13,106.23,91903
2018/12/10,13:42:00,106.23,106.28,106.19,106.21,19848
2018/12/10,13:43:00,106.21,106.27,106.19,106.24,38625
2018/12/10,13:44:00,106.24,106.25,106.06,106.10,55546
2018/12/10,13:45:00,106.10,106.10,105.98,106.01,39799
2018/12/10,13:46:00,106.01,106.08,105.99,106.06,31995
2018/12/10,13:47:00,106.06,106.09,106.04,106.08,49757
2018/12/10,13:48:00,106.08,106.17,106.04,106.10,47124
2018/12/10,13:49:00,106.10,106.19,106.09,106.17,36945
2018/12/10,13:50:00,106.18,106.22,106.14,106.15,27061
2018/12/10,13:51:00,106.15,106.25,106.14,106.21,52254
2018/12/10,13:52:00,106.20,106.39,106.15,106.37,49439
2018/12/10,13:53:00,106.36,106.43,106.34,106.39,51758
2018/12/10,13:54:00,106.39,106.48,106.30,106.31,48343
2018/12/10,13:55:00,106.31,106.34,106.28,106.33,36290
2018/12/10,13:56:00,106.33,106.35,106.26,106.30,43401
2018/12/10,13:57:00,106.29,106.35,106.23,106.33,46890
2018/12/10,13:58:00,106.33,106.37,106.27,106.29,35346
2018/12/10,13:59:00,106.29,106.32,106.25,106.29,33536
2018/12/10,14:00:00,106.29,106.30,106.22,106.23,30609
2018/12/10,14:01:00,106.24,106.37,106.24,106.31,45073
2018/12/10,14:02:00,106.30,106.32,106.19,106.27,44650
2018/12/10,14:03:00,106.27,106.42,106.24,106.42,54153
2018/12/10,14:04:00,106.43,106.46,106.33,106.35,52089
2018/12/10,14:05:00,106.36,106.39,106.26,106.26,42471
2018/12/10,14:06:00,106.27,106.35,106.23,106.34,41459
2018/12/10,14:07:00,106.34,106.44,106.34,106.40,45123
2018/12/10,14:08:00,106.39,106.60,106.39,106.57,92762
2018/12/10,14:09:00,106.57,106.63,106.53,106.61,54754
2018/12/10,14:10:00,106.62,106.70,106.57,106.58,91485
2018/12/10,14:11:00,106.59,106.68,106.57,106.58,103492
2018/12/10,14:12:00,106.58,106.63,106.53,106.59,66927
2018/12/10,14:13:00,106.59,106.67,106.57,106.58,66975
2018/12/10,14:14:00,106.58,106.65,106.55,106.55,52353
2018/12/10,14:15:00,106.56,106.59,106.48,106.53,63950
2018/12/10,14:16:00,106.53,106.64,106.52,106.59,45943
2018/12/10,14:17:00,106.59,106.60,106.42,106.46,104390
2018/12/10,14:18:00,106.46,106.47,106.34,106.35,65205
2018/12/10,14:19:00,106.36,106.40,106.30,106.30,89107
2018/12/10,14:20:00,106.30,106.41,106.28,106.36,55917
2018/12/10,14:21:00,106.36,106.42,106.32,106.32,60165
2018/12/10,14:22:00,106.32,106.33,106.19,106.20,48490
2018/12/10,14:23:00,106.20,106.39,106.20,106.38,59611
2018/12/10,14:24:00,106.38,106.52,106.35,106.44,59555
2018/12/10,14:25:00,106.44,106.48,106.37,106.41,42757
2018/12/10,14:26:00,106.41,106.57,106.40,106.56,47483
2018/12/10,14:27:00,106.56,106.62,106.53,106.56,128671
2018/12/10,14:28:00,106.56,106.62,106.42,106.60,61837
2018/12/10,14:29:00,106.60,106.74,106.57,106.70,46758
2018/12/10,14:30:00,106.71,106.72,106.63,106.66,35042
2018/12/10,14:31:00,106.66,106.77,106.66,106.68,48772
2018/12/10,14:32:00,106.68,106.70,106.66,106.70,32817
2018/12/10,14:33:00,106.70,107.00,106.70,106.99,145834
2018/12/10,14:34:00,106.99,107.01,106.89,106.89,87689
2018/12/10,14:35:00,106.89,107.07,106.89,107.06,85321
2018/12/10,14:36:00,107.06,107.07,106.97,107.03,64648
2018/12/10,14:37:00,107.03,107.06,106.98,107.06,85917
2018/12/10,14:38:00,107.07,107.12,107.06,107.08,52893
2018/12/10,14:39:00,107.07,107.13,107.05,107.12,84497
2018/12/10,14:40:00,107.13,107.13,107.00,107.03,89729
2018/12/10,14:41:00,107.03,107.07,106.96,107.04,72460
2018/12/10,14:42:00,107.04,107.13,107.00,107.10,132924
2018/12/10,14:43:00,107.10,107.20,107.07,107.18,96997
2018/12/10,14:44:00,107.18,107.28,107.18,107.25,98960
2018/12/10,14:45:00,107.25,107.28,107.19,107.25,59369
2018/12/10,14:46:00,107.24,107.31,107.22,107.25,87903
2018/12/10,14:47:00,107.25,107.33,107.24,107.27,76950
2018/12/10,14:48:00,107.27,107.36,107.26,107.34,89876
2018/12/10,14:49:00,107.34,107.35,107.17,107.18,108318
2018/12/10,14:50:00,107.18,107.28,107.13,107.26,82126
2018/12/10,14:51:00,107.26,107.28,107.14,107.18,63176
2018/12/10,14:52:00,107.18,107.33,107.18,107.28,63963
2018/12/10,14:53:00,107.28,107.31,107.24,107.26,75783
2018/12/10,14:54:00,107.25,107.35,107.23,107.29,50389
2018/12/10,14:55:00,107.28,107.33,107.19,107.24,49338
2018/12/10,14:56:00,107.24,107.42,107.11,107.37,89495
2018/12/10,14:57:00,107.37,107.38,106.95,107.00,81737
2018/12/10,14:58:00,106.99,107.00,106.79,106.81,96807
2018/12/10,14:59:00,106.83,106.86,106.78,106.82,64626
2018/12/10,15:00:00,106.82,106.89,106.76,106.87,65585
2018/12/10,15:01:00,106.87,106.87,106.79,106.83,58856
2018/12/10,15:02:00,106.83,106.94,106.77,106.93,74386
2018/12/10,15:03:00,106.93,106.98,106.92,106.97,50740
2018/12/10,15:04:00,106.97,106.97,106.90,106.97,77296
2018/12/10,15:05:00,106.97,107.05,106.91,106.92,68782
2018/12/10,15:06:00,106.92,106.99,106.91,106.97,51948
2018/12/10,15:07:00,106.97,107.09,106.97,107.08,94626
2018/12/10,15:08:00,107.08,107.09,107.02,107.08,50553
2018/12/10,15:09:00,107.08,107.20,107.06,107.16,114946
2018/12/10,15:10:00,107.15,107.22,107.07,107.17,75433
2018/12/10,15:11:00,107.17,107.25,107.17,107.21,82218
2018/12/10,15:12:00,107.21,107.25,107.18,107.21,63413
2018/12/10,15:13:00,107.20,107.23,107.16,107.21,88171
2018/12/10,15:14:00,107.21,107.23,107.14,107.19,57811
2018/12/10,15:15:00,107.19,107.19,106.98,107.07,80301
2018/12/10,15:16:00,107.08,107.08,106.88,106.98,100749
2018/12/10,15:17:00,106.98,107.01,106.94,106.96,56030
2018/12/10,15:18:00,106.96,107.00,106.87,106.93,65568
2018/12/10,15:19:00,106.93,106.97,106.83,106.86,61483
2018/12/10,15:20:00,106.86,106.98,106.85,106.98,93358
2018/12/10,15:21:00,106.98,107.03,106.94,106.97,90081
2018/12/10,15:22:00,106.97,106.99,106.92,106.94,42173
2018/12/10,15:23:00,106.95,107.01,106.92,106.93,46915
2018/12/10,15:24:00,106.93,107.01,106.90,106.97,67772
2018/12/10,15:25:00,106.97,107.01,106.91,106.96,54608
2018/12/10,15:26:00,106.96,107.01,106.94,106.97,61851
2018/12/10,15:27:00,106.97,107.02,106.96,106.97,76935
2018/12/10,15:28:00,106.97,107.01,106.94,106.97,59478
2018/12/10,15:29:00,106.98,107.02,106.95,106.99,75244
2018/12/10,15:30:00,106.99,107.06,106.98,107.05,92306
2018/12/10,15:31:00,107.05,107.33,107.05,107.33,153815
2018/12/10,15:32:00,107.33,107.42,107.31,107.35,76976
2018/12/10,15:33:00,107.35,107.70,107.34,107.63,176049
2018/12/10,15:34:00,107.63,107.73,107.57,107.67,183850
2018/12/10,15:35:00,107.67,107.71,107.61,107.67,120854
2018/12/10,15:36:00,107.68,107.72,107.64,107.67,90384
2018/12/10,15:37:00,107.67,107.89,107.66,107.85,282844
2018/12/10,15:38:00,107.84,107.92,107.79,107.90,186044
2018/12/10,15:39:00,107.90,107.98,107.88,107.98,210254
2018/12/10,15:40:00,107.97,107.98,107.81,107.85,107153
2018/12/10,15:41:00,107.84,107.90,107.73,107.74,71093
2018/12/10,15:42:00,107.74,107.79,107.69,107.70,111992
2018/12/10,15:43:00,107.71,107.85,107.70,107.82,137386
2018/12/10,15:44:00,107.82,107.84,107.70,107.78,191496
2018/12/10,15:45:00,107.78,107.80,107.68,107.73,110882
2018/12/10,15:46:00,107.73,107.74,107.67,107.68,132712
2018/12/10,15:47:00,107.68,107.70,107.59,107.64,110503
2018/12/10,15:48:00,107.64,107.66,107.57,107.64,137892
2018/12/10,15:49:00,107.64,107.65,107.47,107.51,225589
2018/12/10,15:50:00,107.51,107.55,107.44,107.51,176220
2018/12/10,15:51:00,107.51,107.61,107.48,107.52,136097
2018/12/10,15:52:00,107.51,107.56,107.43,107.49,201018
2018/12/10,15:53:00,107.49,107.57,107.49,107.56,120921
2018/12/10,15:54:00,107.56,107.61,107.52,107.60,134576
2018/12/10,15:55:00,107.60,107.71,107.59,107.68,148746
2018/12/10,15:56:00,107.68,107.78,107.58,107.76,306340
2018/12/10,15:57:00,107.76,107.83,107.73,107.78,269712
2018/12/10,15:58:00,107.78,107.81,107.69,107.71,278171
2018/12/10,15:59:00,107.71,107.81,107.69,107.78,293018
2018/12/10,16:00:00,107.77,107.79,107.52,107.59,544197
2018/12/11,09:31:00,109.80,110.06,109.65,110.00,485159
2018/12/11,09:32:00,110.02,110.14,109.82,110.10,258777
2018/12/11,09:33:00,110.10,110.11,109.93,110.05,247328
2018/12/11,09:34:00,110.04,110.13,109.92,110.02,242281
2018/12/11,09:35:00,110.03,110.13,109.75,109.82,189284
2018/12/11,09:36:00,109.82,110.01,109.80,109.89,303985
2018/12/11,09:37:00,109.87,110.03,109.80,109.93,177163
2018/12/11,09:38:00,109.93,110.15,109.90,110.10,267735
2018/12/11,09:39:00,110.12,110.13,109.76,109.76,169448
2018/12/11,09:40:00,109.76,109.86,109.75,109.77,191423
2018/12/11,09:41:00,109.76,109.87,109.73,109.79,198931
2018/12/11,09:42:00,109.79,109.93,109.75,109.84,327678
2018/12/11,09:43:00,109.84,110.02,109.82,110.02,201725
2018/12/11,09:44:00,110.02,110.22,110.00,110.12,189196
2018/12/11,09:45:00,110.12,110.27,110.09,110.19,95821
2018/12/11,09:46:00,110.19,110.26,110.16,110.21,137232
2018/12/11,09:47:00,110.21,110.24,110.01,110.01,133752
2018/12/11,09:48:00,110.01,110.08,110.00,110.01,139621
2018/12/11,09:49:00,110.01,110.24,110.00,110.19,136038
2018/12/11,09:50:00,110.19,110.26,110.03,110.04,115786
2018/12/11,09:51:00,110.04,110.17,110.01,110.16,140980
2018/12/11,09:52:00,110.15,110.19,110.09,110.18,138587
2018/12/11,09:53:00,110.18,110.38,110.10,110.37,220113
2018/12/11,09:54:00,110.37,110.55,110.36,110.55,210772
2018/12/11,09:55:00,110.55,110.65,110.49,110.63,137235
2018/12/11,09:56:00,110.63,110.76,110.63,110.66,174846
2018/12/11,09:57:00,110.66,110.86,110.54,110.85,221712
2018/12/11,09:58:00,110.85,110.92,110.76,110.77,170240
2018/12/11,09:59:00,110.77,110.83,110.61,110.62,193536
2018/12/11,10:00:00,110.61,110.77,110.55,110.73,153352
2018/12/11,10:01:00,110.73,110.84,110.66,110.82,168830
2018/12/11,10:02:00,110.83,110.95,110.76,110.76,169330
2018/12/11,10:03:00,110.76,110.89,110.68,110.71,118663
2018/12/11,10:04:00,110.68,110.68,110.46,110.51,187806
2018/12/11,10:05:00,110.51,110.54,110.38,110.39,167599
2018/12/11,10:06:00,110.39,110.41,110.25,110.28,119086
2018/12/11,10:07:00,110.29,110.41,110.22,110.39,151621
2018/12/11,10:08:00,110.39,110.48,110.30,110.38,177835
2018/12/11,10:09:00,110.38,110.38,110.07,110.11,147244
2018/12/11,10:10:00,110.11,110.20,109.96,109.97,128077
2018/12/11,10:11:00,109.96,109.98,109.68,109.69,381603
2018/12/11,10:12:00,109.69,109.79,109.65,109.70,177982
2018/12/11,10:13:00,109.70,109.76,109.53,109.54,417097
2018/12/11,10:14:00,109.54,109.76,109.54,109.56,284464
2018/12/11,10:15:00,109.56,109.93,109.56,109.91,308989
2018/12/11,10:16:00,109.91,109.95,109.81,109.92,157807
2018/12/11,10:17:00,109.92,110.00,109.84,109.94,167747
2018/12/11,10:18:00,109.94,109.95,109.82,109.89,127096
2018/12/11,10:19:00,109.89,109.91,109.80,109.90,66508
2018/12/11,10:20:00,109.90,109.97,109.89,109.91,47153
2018/12/11,10:21:00,109.91,109.96,109.90,109.92,75318
2018/12/11,10:22:00,109.92,110.07,109.90,110.05,131454
2018/12/11,10:23:00,110.05,110.07,109.95,110.04,108639
2018/12/11,10:24:00,110.04,110.18,110.00,110.07,102286
2018/12/11,10:25:00,110.07,110.53,110.06,110.44,196545
2018/12/11,10:26:00,110.44,110.61,110.41,110.50,161167
2018/12/11,10:27:00,110.50,110.53,110.38,110.38,79510
2018/12/11,10:28:00,110.38,110.54,110.30,110.54,128471
2018/12/11,10:29:00,110.53,110.62,110.51,110.57,77877
2018/12/11,10:30:00,110.57,110.59,110.51,110.54,58973
2018/12/11,10:31:00,110.55,110.69,110.45,110.45,105581
2018/12/11,10:32:00,110.45,110.47,110.33,110.41,78352
2018/12/11,10:33:00,110.41,110.46,110.36,110.38,81785
2018/12/11,10:34:00,110.37,110.42,110.33,110.42,176177
2018/12/11,10:35:00,110.42,110.48,110.25,110.31,81948
2018/12/11,10:36:00,110.32,110.33,110.11,110.17,84702
2018/12/11,10:37:00,110.17,110.17,110.01,110.15,87476
2018/12/11,10:38:00,110.15,110.25,110.13,110.21,63192
2018/12/11,10:39:00,110.20,110.33,110.20,110.29,55632
2018/12/11,10:40:00,110.28,110.39,110.28,110.32,54744
2018/12/11,10:41:00,110.33,110.39,110.30,110.34,58086
2018/12/11,10:42:00,110.34,110.35,110.24,110.33,46995
2018/12/11,10:43:00,110.33,110.40,110.30,110.36,54117
2018/12/11,10:44:00,110.36,110.36,110.30,110.33,45051
2018/12/11,10:45:00,110.33,110.35,110.17,110.25,76252
2018/12/11,10:46:00,110.26,110.35,110.25,110.25,49297
2018/12/11,10:47:00,110.25,110.25,109.99,110.01,106585
2018/12/11,10:48:00,110.01,110.06,109.98,110.06,112193
2018/12/11,10:49:00,110.06,110.08,110.02,110.04,43343
2018/12/11,10:50:00,110.04,110.04,109.82,109.91,184262
2018/12/11,10:51:00,109.91,109.91,109.66,109.80,195584
2018/12/11,10:52:00,109.80,109.91,109.78,109.87,85645
2018/12/11,10:53:00,109.88,109.89,109.71,109.81,223498
2018/12/11,10:54:00,109.81,109.91,109.80,109.81,128681
2018/12/11,10:55:00,109.81,109.85,109.61,109.81,301589
2018/12/11,10:56:00,109.80,109.89,109.73,109.81,188834
2018/12/11,10:57:00,109.81,109.87,109.77,109.84,150436
2018/12/11,10:58:00,109.83,109.86,109.70,109.75,175105
2018/12/11,10:59:00,109.76,109.81,109.69,109.71,66638
2018/12/11,11:00:00,109.72,109.86,109.71,109.83,71947
2018/12/11,11:01:00,109.83,109.84,109.75,109.77,103988
2018/12/11,11:02:00,109.76,109.91,109.74,109.75,99858
2018/12/11,11:03:00,109.75,109.80,109.50,109.56,251504
2018/12/11,11:04:00,109.57,109.61,109.53,109.55,46949
2018/12/11,11:05:00,109.56,109.73,109.55,109.72,62821
2018/12/11,11:06:00,109.71,109.74,109.55,109.64,130756
2018/12/11,11:07:00,109.64,109.70,109.55,109.60,77599
2018/12/11,11:08:00,109.60,109.75,109.56,109.70,86258
2018/12/11,11:09:00,109.70,109.81,109.68,109.76,77615
2018/12/11,11:10:00,109.76,109.85,109.75,109.83,64681
2018/12/11,11:11:00,109.82,109.88,109.80,109.81,51183
2018/12/11,11:12:00,109.82,109.83,109.74,109.77,63578
2018/12/11,11:13:00,109.77,109.77,109.68,109.69,45994
2018/12/11,11:14:00,109.70,109.75,109.65,109.66,44336
2018/12/11,11:15:00,109.66,109.66,109.54,109.62,73036
2018/12/11,11:16:00,109.62,109.68,109.56,109.63,54744
2018/12/11,11:17:00,109.63,109.63,109.45,109.46,115737
2018/12/11,11:18:00,109.46,109.54,109.34,109.38,74684
2018/12/11,11:19:00,109.37,109.56,109.29,109.51,190957
2018/12/11,11:20:00,109.51,109.54,109.45,109.50,159596
2018/12/11,11:21:00,109.51,109.53,109.46,109.50,89643
2018/12/11,11:22:00,109.49,109.50,109.38,109.45,67546
2018/12/11,11:23:00,109.45,109.53,109.39,109.51,88064
2018/12/11,11:24:00,109.52,109.60,109.49,109.54,97867
2018/12/11,11:25:00,109.54,109.68,109.48,109.64,69378
2018/12/11,11:26:00,109.64,109.69,109.52,109.58,56763
2018/12/11,11:27:00,109.58,109.61,109.54,109.58,39641
2018/12/11,11:28:00,109.57,109.61,109.40,109.42,151108
2018/12/11,11:29:00,109.42,109.59,109.40,109.55,58197
2018/12/11,11:30:00,109.55,109.57,109.51,109.54,41791
2018/12/11,11:31:00,109.54,109.55,109.42,109.43,65432
2018/12/11,11:32:00,109.43,109.43,109.30,109.33,67038
2018/12/11,11:33:00,109.33,109.33,109.15,109.20,126646
2018/12/11,11:34:00,109.20,109.21,108.93,108.99,152833
2018/12/11,11:35:00,108.99,108.99,108.86,108.96,81221
2018/12/11,11:36:00,108.95,109.04,108.89,109.04,60413
2018/12/11,11:37:00,109.04,109.09,109.00,109.06,57200
2018/12/11,11:38:00,109.05,109.07,108.93,108.97,68458
2018/12/11,11:39:00,108.97,109.14,108.96,109.13,51543
2018/12/11,11:40:00,109.12,109.15,108.98,109.05,107758
2018/12/11,11:41:00,109.05,109.07,108.97,109.01,52180
2018/12/11,11:42:00,109.00,109.11,109.00,109.01,67207
2018/12/11,11:43:00,109.00,109.02,108.92,108.92,48958
2018/12/11,11:44:00,108.91,109.09,108.83,109.06,114572
2018/12/11,11:45:00,109.06,109.21,109.06,109.09,136272
2018/12/11,11:46:00,109.09,109.17,108.97,109.17,89877
2018/12/11,11:47:00,109.16,109.23,109.06,109.10,97217
2018/12/11,11:48:00,109.10,109.29,109.08,109.28,72282
2018/12/11,11:49:00,109.29,109.37,109.25,109.26,45834
2018/12/11,11:50:00,109.26,109.42,109.25,109.28,105982
2018/12/11,11:51:00,109.27,109.35,109.26,109.30,43824
2018/12/11,11:52:00,109.30,109.38,109.26,109.32,45378
2018/12/11,11:53:00,109.32,109.37,109.25,109.32,57872
2018/12/11,11:54:00,109.33,109.35,109.28,109.30,50432
2018/12/11,11:55:00,109.31,109.48,109.30,109.40,86580
2018/12/11,11:56:00,109.41,109.41,109.31,109.34,55178
2018/12/11,11:57:00,109.34,109.38,109.26,109.33,42885
2018/12/11,11:58:00,109.33,109.48,109.33,109.39,50164
2018/12/11,11:59:00,109.39,109.60,109.39,109.55,92725
2018/12/11,12:00:00,109.55,109.59,109.46,109.48,72967
2018/12/11,12:01:00,109.48,109.48,109.37,109.40,43352
2018/12/11,12:02:00,109.39,109.39,109.27,109.30,38900
2018/12/11,12:03:00,109.30,109.36,109.21,109.26,56382
2018/12/11,12:04:00,109.26,109.34,109.25,109.30,51675
2018/12/11,12:05:00,109.29,109.29,108.93,108.97,110309
2018/12/11,12:06:00,108.97,109.02,108.89,108.91,72810
2018/12/11,12:07:00,108.92,108.92,108.75,108.83,74613
2018/12/11,12:08:00,108.83,108.83,108.60,108.66,177472
2018/12/11,12:09:00,108.66,108.75,108.48,108.54,190160
2018/12/11,12:10:00,108.55,108.66,108.43,108.65,114296
2018/12/11,12:11:00,108.65,108.66,108.44,108.45,106591
2018/12/11,12:12:00,108.45,108.50,108.34,108.46,73199
2018/12/11,12:13:00,108.45,108.47,108.35,108.42,63053
2018/12/11,12:14:00,108.42,108.57,108.40,108.57,106766
2018/12/11,12:15:00,108.57,108.62,108.51,108.51,85659
2018/12/11,12:16:00,108.51,108.56,108.33,108.33,101465
2018/12/11,12:17:00,108.33,108.43,108.30,108.36,63589
2018/12/11,12:18:00,108.35,108.52,108.34,108.45,55337
2018/12/11,12:19:00,108.45,108.45,108.17,108.36,118470
2018/12/11,12:20:00,108.34,108.48,108.34,108.40,58508
2018/12/11,12:21:00,108.41,108.56,108.40,108.54,54073
2018/12/11,12:22:00,108.53,108.57,108.48,108.56,45039
2018/12/11,12:23:00,108.56,108.65,108.49,108.65,73695
2018/12/11,12:24:00,108.65,108.82,108.64,108.77,108581
2018/12/11,12:25:00,108.78,108.81,108.71,108.74,109155
2018/12/11,12:26:00,108.74,108.74,108.57,108.59,57839
2018/12/11,12:27:00,108.59,108.67,108.57,108.59,52427
2018/12/11,12:28:00,108.59,108.63,108.50,108.63,46927
2018/12/11,12:29:00,108.62,108.66,108.59,108.63,37540
2018/12/11,12:30:00,108.62,108.64,108.55,108.56,39283
2018/12/11,12:31:00,108.57,108.85,108.57,108.81,99748
2018/12/11,12:32:00,108.81,108.81,108.55,108.55,72986
2018/12/11,12:33:00,108.55,108.55,108.47,108.49,96716
2018/12/11,12:34:00,108.50,108.50,108.25,108.27,84512
2018/12/11,12:35:00,108.27,108.41,108.23,108.37,70883
2018/12/11,12:36:00,108.37,108.44,108.29,108.39,91919
2018/12/11,12:37:00,108.39,108.55,108.38,108.54,60005
2018/12/11,12:38:00,108.54,108.57,108.49,108.52,54114
2018/12/11,12:39:00,108.52,108.52,108.37,108.40,44241
2018/12/11,12:40:00,108.40,108.43,108.30,108.33,34876
2018/12/11,12:41:00,108.34,108.53,108.34,108.51,58040
2018/12/11,12:42:00,108.51,108.51,108.33,108.43,51479
2018/12/11,12:43:00,108.42,108.50,108.42,108.48,60783
2018/12/11,12:44:00,108.49,108.66,108.49,108.66,59842
2018/12/11,12:45:00,108.66,108.79,108.63,108.64,97133
2018/12/11,12:46:00,108.64,108.65,108.56,108.61,44489
2018/12/11,12:47:00,108.61,108.67,108.52,108.60,123740
2018/12/11,12:48:00,108.61,108.72,108.57,108.58,40258
2018/12/11,12:49:00,108.56,108.59,108.52,108.55,44377
2018/12/11,12:50:00,108.55,108.68,108.54,108.68,40889
2018/12/11,12:51:00,108.68,108.74,108.60,108.61,76258
2018/12/11,12:52:00,108.62,108.63,108.48,108.55,41668
2018/12/11,12:53:00,108.54,108.68,108.50,108.67,57834
2018/12/11,12:54:00,108.67,108.77,108.67,108.69,82149
2018/12/11,12:55:00,108.70,108.77,108.67,108.71,59923
2018/12/11,12:56:00,108.71,108.82,108.63,108.64,86643
2018/12/11,12:57:00,108.64,108.77,108.63,108.77,68065
2018/12/11,12:58:00,108.75,108.76,108.71,108.71,28471
2018/12/11,12:59:00,108.71,108.71,108.50,108.50,40611
2018/12/11,13:00:00,108.50,108.59,108.45,108.55,42041
2018/12/11,13:01:00,108.55,108.58,108.45,108.55,33312
2018/12/11,13:02:00,108.53,108.63,108.46,108.61,76617
2018/12/11,13:03:00,108.61,108.65,108.53,108.62,40580
2018/12/11,13:04:00,108.62,108.66,108.52,108.55,37645
2018/12/11,13:05:00,108.55,108.56,108.44,108.52,42763
2018/12/11,13:06:00,108.52,108.54,108.46,108.50,36929
2018/12/11,13:07:00,108.50,108.57,108.48,108.50,55090
2018/12/11,13:08:00,108.50,108.50,108.33,108.33,48672
2018/12/11,13:09:00,108.33,108.34,108.23,108.28,75910
2018/12/11,13:10:00,108.29,108.44,108.29,108.44,51574
2018/12/11,13:11:00,108.45,108.47,108.37,108.39,32612
2018/12/11,13:12:00,108.39,108.39,108.23,108.25,29184
2018/12/11,13:13:00,108.26,108.26,108.14,108.18,46806
2018/12/11,13:14:00,108.19,108.29,108.18,108.29,45374
2018/12/11,13:15:00,108.29,108.29,108.22,108.28,35577
2018/12/11,13:16:00,108.28,108.38,108.28,108.34,53646
2018/12/11,13:17:00,108.34,108.35,108.23,108.27,38199
2018/12/11,13:18:00,108.26,108.32,108.15,108.17,38905
2018/12/11,13:19:00,108.18,108.40,108.12,108.38,67117
2018/12/11,13:20:00,108.38,108.53,108.38,108.51,79659
2018/12/11,13:21:00,108.50,108.51,108.40,108.46,34280
2018/12/11,13:22:00,108.46,108.63,108.45,108.56,94657
2018/12/11,13:23:00,108.56,108.62,108.54,108.57,52570
2018/12/11,13:24:00,108.57,108.68,108.50,108.65,58039
2018/12/11,13:25:00,108.65,108.68,108.58,108.59,43293
2018/12/11,13:26:00,108.59,108.64,108.55,108.55,35301
2018/12/11,13:27:00,108.55,108.55,108.40,108.40,32514
2018/12/11,13:28:00,108.40,108.40,108.28,108.38,57452
2018/12/11,13:29:00,108.38,108.46,108.34,108.40,27586
2018/12/11,13:30:00,108.42,108.49,108.41,108.42,37199
2018/12/11,13:31:00,108.42,108.42,108.22,108.24,47104
2018/12/11,13:32:00,108.24,108.25,108.18,108.20,27591
2018/12/11,13:33:00,108.20,108.24,108.16,108.21,35124
2018/12/11,13:34:00,108.21,108.26,108.15,108.24,39259
2018/12/11,13:35:00,108.24,108.32,108.23,108.28,49700
2018/12/11,13:36:00,108.27,108.27,108.14,108.19,36878
2018/12/11,13:37:00,108.19,108.21,108.12,108.19,29559
2018/12/11,13:38:00,108.19,108.23,108.17,108.22,24184
2018/12/11,13:39:00,108.22,108.39,108.22,108.32,57084
2018/12/11,13:40:00,108.32,108.35,108.23,108.27,28821
2018/12/11,13:41:00,108.27,108.27,107.90,107.91,125570
2018/12/11,13:42:00,107.91,107.99,107.87,107.94,112166
2018/12/11,13:43:00,107.94,108.04,107.89,108.03,90676
2018/12/11,13:44:00,108.03,108.06,107.89,107.92,101365
2018/12/11,13:45:00,107.92,108.00,107.78,107.82,96088
2018/12/11,13:46:00,107.82,107.82,107.72,107.77,72715
2018/12/11,13:47:00,107.77,107.90,107.74,107.83,87373
2018/12/11,13:48:00,107.83,107.94,107.82,107.89,66203
2018/12/11,13:49:00,107.89,107.95,107.76,107.78,57470
2018/12/11,13:50:00,107.78,107.82,107.65,107.77,129591
2018/12/11,13:51:00,107.77,107.89,107.76,107.80,114240
2018/12/11,13:52:00,107.80,107.84,107.71,107.75,83921
2018/12/11,13:53:00,107.74,107.83,107.44,107.51,120623
2018/12/11,13:54:00,107.52,107.59,107.47,107.58,89420
2018/12/11,13:55:00,107.57,107.61,107.52,107.59,60337
2018/12/11,13:56:00,107.59,107.65,107.56,107.63,38212
2018/12/11,13:57:00,107.65,107.73,107.62,107.73,56183
2018/12/11,13:58:00,107.72,107.72,107.60,107.69,38723
2018/12/11,13:59:00,107.70,107.73,107.64,107.64,45813
2018/12/11,14:00:00,107.64,107.65,107.54,107.57,47398
2018/12/11,14:01:00,107.58,107.62,107.53,107.62,50052
2018/12/11,14:02:00,107.62,107.79,107.62,107.76,44383
2018/12/11,14:03:00,107.76,107.83,107.75,107.78,32320
2018/12/11,14:04:00,107.78,107.81,107.74,107.77,29838
2018/12/11,14:05:00,107.76,107.80,107.69,107.70,59450
2018/12/11,14:06:00,107.71,107.83,107.71,107.82,65015
2018/12/11,14:07:00,107.82,107.82,107.70,107.73,36832
2018/12/11,14:08:00,107.73,107.86,107.73,107.79,42541
2018/12/11,14:09:00,107.79,107.86,107.70,107.73,72553
2018/12/11,14:10:00,107.74,107.76,107.52,107.56,86431
2018/12/11,14:11:00,107.56,107.66,107.54,107.62,42238
2018/12/11,14:12:00,107.63,107.64,107.52,107.55,35682
2018/12/11,14:13:00,107.56,107.61,107.53,107.57,39497
2018/12/11,14:14:00,107.58,107.66,107.56,107.65,29512
2018/12/11,14:15:00,107.65,107.78,107.64,107.72,49389
2018/12/11,14:16:00,107.73,107.73,107.58,107.62,46962
2018/12/11,14:17:00,107.62,107.69,107.50,107.67,363708
2018/12/11,14:18:00,107.67,107.76,107.66,107.74,50632
2018/12/11,14:19:00,107.75,107.99,107.74,107.91,86133
2018/12/11,14:20:00,107.90,107.96,107.88,107.92,95722
2018/12/11,14:21:00,107.91,107.91,107.77,107.85,65505
2018/12/11,14:22:00,107.87,107.98,107.87,107.96,64397
2018/12/11,14:23:00,107.96,107.98,107.88,107.92,71332
2018/12/11,14:24:00,107.92,108.00,107.88,107.97,68333
2018/12/11,14:25:00,107.97,107.98,107.87,107.90,53352
2018/12/11,14:26:00,107.91,108.13,107.91,108.12,92343
2018/12/11,14:27:00,108.13,108.33,108.13,108.28,98144
2018/12/11,14:28:00,108.28,108.39,108.28,108.34,91580
2018/12/11,14:29:00,108.34,108.53,108.33,108.34,127141
2018/12/11,14:30:00,108.34,108.51,108.33,108.47,41772
2018/12/11,14:31:00,108.47,108.84,108.47,108.68,149653
2018/12/11,14:32:00,108.68,108.79,108.66,108.71,96570
2018/12/11,14:33:00,108.72,108.77,108.63,108.74,55956
2018/12/11,14:34:00,108.73,108.74,108.62,108.65,83090
2018/12/11,14:35:00,108.65,108.71,108.62,108.65,81867
2018/12/11,14:36:00,108.64,108.81,108.62,108.62,120149
2018/12/11,14:37:00,108.63,108.66,108.50,108.56,118986
2018/12/11,14:38:00,108.56,108.68,108.56,108.60,40895
2018/12/11,14:39:00,108.60,108.66,108.59,108.61,45801
2018/12/11,14:40:00,108.61,108.68,108.57,108.64,45403
2018/12/11,14:41:00,108.64,108.85,108.64,108.80,120445
2018/12/11,14:42:00,108.80,108.84,108.56,108.59,61868
2018/12/11,14:43:00,108.61,108.62,108.54,108.62,36920
2018/12/11,14:44:00,108.63,108.74,108.55,108.74,72177
2018/12/11,14:45:00,108.72,108.98,108.70,108.79,118449
2018/12/11,14:46:00,108.78,109.20,108.76,109.05,174684
2018/12/11,14:47:00,109.05,109.05,108.91,108.93,65063
2018/12/11,14:48:00,108.92,108.95,108.86,108.94,66756
2018/12/11,14:49:00,108.94,109.06,108.91,108.96,97672
2018/12/11,14:50:00,108.96,109.00,108.83,108.85,67018
2018/12/11,14:51:00,108.85,108.96,108.82,108.83,46689
2018/12/11,14:52:00,108.83,108.85,108.72,108.82,95573
2018/12/11,14:53:00,108.82,109.01,108.78,108.95,99778
2018/12/11,14:54:00,108.93,109.05,108.92,109.00,49935
2018/12/11,14:55:00,109.00,109.02,108.85,108.88,43922
2018/12/11,14:56:00,108.89,108.93,108.84,108.88,36336
2018/12/11,14:57:00,108.88,108.90,108.78,108.81,41060
2018/12/11,14:58:00,108.82,108.83,108.72,108.75,66116
2018/12/11,14:59:00,108.75,108.84,108.75,108.81,62995
2018/12/11,15:00:00,108.81,108.85,108.80,108.84,52678
2018/12/11,15:01:00,108.85,108.93,108.56,108.56,132954
2018/12/11,15:02:00,108.57,108.71,108.55,108.58,64459
2018/12/11,15:03:00,108.57,108.59,108.46,108.56,126206
2018/12/11,15:04:00,108.56,108.58,108.50,108.50,43987
2018/12/11,15:05:00,108.50,108.67,108.50,108.65,72206
2018/12/11,15:06:00,108.65,108.71,108.58,108.62,67756
2018/12/11,15:07:00,108.62,108.67,108.53,108.61,92713
2018/12/11,15:08:00,108.62,108.79,108.61,108.76,43304
2018/12/11,15:09:00,108.76,108.79,108.70,108.75,57842
2018/12/11,15:10:00,108.75,108.94,108.73,108.88,87166
2018/12/11,15:11:00,108.87,109.36,108.85,109.27,215788
2018/12/11,15:12:00,109.28,109.40,109.20,109.40,95743
2018/12/11,15:13:00,109.39,109.40,109.27,109.33,89359
2018/12/11,15:14:00,109.33,109.53,109.33,109.47,152688
2018/12/11,15:15:00,109.47,109.55,109.37,109.37,94638
2018/12/11,15:16:00,109.37,109.42,109.33,109.38,100705
2018/12/11,15:17:00,109.38,109.39,109.31,109.32,65996
2018/12/11,15:18:00,109.33,109.40,109.28,109.33,82653
2018/12/11,15:19:00,109.33,109.33,109.18,109.21,116230
2018/12/11,15:20:00,109.21,109.27,109.14,109.25,51543
2018/12/11,15:21:00,109.25,109.30,109.23,109.26,34621
2018/12/11,15:22:00,109.25,109.28,109.20,109.24,61030
2018/12/11,15:23:00,109.24,109.32,109.22,109.28,52434
2018/12/11,15:24:00,109.25,109.27,109.17,109.21,47118
2018/12/11,15:25:00,109.21,109.28,109.18,109.23,43624
2018/12/11,15:26:00,109.23,109.27,109.18,109.25,65374
2018/12/11,15:27:00,109.25,109.36,109.25,109.32,68864
2018/12/11,15:28:00,109.32,109.38,109.29,109.31,45039
2018/12/11,15:29:00,109.31,109.31,109.24,109.25,52218
2018/12/11,15:30:00,109.25,109.27,109.10,109.10,84463
2018/12/11,15:31:00,109.11,109.34,109.09,109.33,108026
2018/12/11,15:32:00,109.33,109.42,109.27,109.41,77799
2018/12/11,15:33:00,109.41,109.50,109.35,109.42,92302
2018/12/11,15:34:00,109.42,109.52,109.41,109.43,347921
2018/12/11,15:35:00,109.42,109.46,109.34,109.34,36809
2018/12/11,15:36:00,109.34,109.37,109.25,109.26,65532
2018/12/11,15:37:00,109.26,109.34,109.25,109.30,51134
2018/12/11,15:38:00,109.30,109.30,109.19,109.21,43627
2018/12/11,15:39:00,109.21,109.25,109.04,109.10,106893
2018/12/11,15:40:00,109.10,109.18,109.02,109.03,85967
2018/12/11,15:41:00,109.03,109.03,108.88,108.91,164901
2018/12/11,15:42:00,108.91,109.07,108.89,109.05,82585
2018/12/11,15:43:00,109.05,109.05,108.93,108.94,81478
2018/12/11,15:44:00,108.94,108.99,108.83,108.86,79843
2018/12/11,15:45:00,108.86,108.96,108.82,108.91,115891
2018/12/11,15:46:00,108.91,108.99,108.80,108.95,104770
2018/12/11,15:47:00,108.94,108.98,108.84,108.94,114749
2018/12/11,15:48:00,108.95,109.07,108.84,109.05,313306
2018/12/11,15:49:00,109.05,109.07,108.99,109.01,98313
2018/12/11,15:50:00,109.01,109.01,108.91,108.92,88223
2018/12/11,15:51:00,108.92,109.07,108.89,108.94,158730
2018/12/11,15:52:00,108.94,108.99,108.81,108.98,138111
2018/12/11,15:53:00,108.97,109.05,108.89,108.90,114477
2018/12/11,15:54:00,108.90,109.09,108.85,109.04,177581
2018/12/11,15:55:00,109.04,109.14,108.96,108.97,174647
2018/12/11,15:56:00,108.97,108.98,108.62,108.70,405960
2018/12/11,15:57:00,108.70,108.78,108.68,108.75,221945
2018/12/11,15:58:00,108.75,108.83,108.72,108.75,218836
2018/12/11,15:59:00,108.75,108.77,108.71,108.76,219988
2018/12/11,16:00:00,108.76,108.98,108.54,108.59,658057
2018/12/12,09:31:00,110.89,111.18,110.58,110.76,407170
2018/12/12,09:32:00,110.75,111.07,110.56,110.83,212537
2018/12/12,09:33:00,110.83,111.09,110.76,111.08,186519
2018/12/12,09:34:00,111.08,111.11,110.95,111.00,149062
2018/12/12,09:35:00,111.00,111.07,110.87,110.93,199287
2018/12/12,09:36:00,110.95,111.03,110.86,110.96,169887
2018/12/12,09:37:00,110.95,111.06,110.86,110.90,168783
2018/12/12,09:38:00,110.90,110.98,110.61,110.61,126335
2018/12/12,09:39:00,110.61,110.92,110.61,110.83,95763
2018/12/12,09:40:00,110.83,110.93,110.79,110.80,84195
2018/12/12,09:41:00,110.81,110.82,110.61,110.64,109433
2018/12/12,09:42:00,110.64,110.79,110.64,110.72,83590
2018/12/12,09:43:00,110.71,110.79,110.68,110.69,118054
2018/12/12,09:44:00,110.70,110.74,110.61,110.63,134039
2018/12/12,09:45:00,110.63,110.78,110.61,110.75,69594
2018/12/12,09:46:00,110.75,110.75,110.65,110.70,57998
2018/12/12,09:47:00,110.70,110.73,110.24,110.27,111569
2018/12/12,09:48:00,110.25,110.33,110.17,110.27,78470
2018/12/12,09:49:00,110.26,110.28,110.11,110.12,78181
2018/12/12,09:50:00,110.12,110.17,110.05,110.11,78957
2018/12/12,09:51:00,110.12,110.27,110.11,110.17,83900
2018/12/12,09:52:00,110.18,110.34,110.13,110.17,91496
2018/12/12,09:53:00,110.17,110.31,110.13,110.31,85923
2018/12/12,09:54:00,110.29,110.36,110.17,110.19,109359
2018/12/12,09:55:00,110.20,110.24,110.08,110.12,99886
2018/12/12,09:56:00,110.12,110.13,109.91,110.09,133281
2018/12/12,09:57:00,110.09,110.21,110.08,110.09,63352
2018/12/12,09:58:00,110.09,110.26,110.04,110.22,78534
2018/12/12,09:59:00,110.23,110.30,110.19,110.19,67170
2018/12/12,10:00:00,110.19,110.42,110.18,110.42,80718
2018/12/12,10:01:00,110.42,110.44,110.32,110.36,85603
2018/12/12,10:02:00,110.36,110.44,110.34,110.41,131479
2018/12/12,10:03:00,110.41,110.56,110.32,110.56,80677
2018/12/12,10:04:00,110.55,110.69,110.55,110.69,101816
2018/12/12,10:05:00,110.69,110.76,110.66,110.73,97580
2018/12/12,10:06:00,110.73,110.80,110.70,110.75,97097
2018/12/12,10:07:00,110.75,110.76,110.57,110.62,113526
2018/12/12,10:08:00,110.62,110.64,110.57,110.61,85585
2018/12/12,10:09:00,110.61,110.73,110.58,110.70,63425
2018/12/12,10:10:00,110.70,110.84,110.65,110.81,120228
2018/12/12,10:11:00,110.80,110.84,110.67,110.70,91591
2018/12/12,10:12:00,110.71,110.83,110.64,110.81,86910
2018/12/12,10:13:00,110.81,110.84,110.71,110.79,88625
2018/12/12,10:14:00,110.79,110.91,110.79,110.86,145417
2018/12/12,10:15:00,110.85,110.93,110.83,110.83,87305
2018/12/12,10:16:00,110.83,110.90,110.83,110.88,50083
2018/12/12,10:17:00,110.89,110.93,110.84,110.90,80630
2018/12/12,10:18:00,110.90,110.93,110.74,110.84,111343
2018/12/12,10:19:00,110.84,110.87,110.77,110.85,54441
2018/12/12,10:20:00,110.84,110.88,110.78,110.83,90905
2018/12/12,10:21:00,110.84,110.84,110.71,110.79,87378
2018/12/12,10:22:00,110.78,110.83,110.71,110.73,52909
2018/12/12,10:23:00,110.74,110.85,110.69,110.74,103213
2018/12/12,10:24:00,110.73,110.84,110.73,110.77,81071
2018/12/12,10:25:00,110.77,110.80,110.71,110.73,45037
2018/12/12,10:26:00,110.73,110.78,110.65,110.67,47398
2018/12/12,10:27:00,110.67,110.73,110.67,110.70,52197
2018/12/12,10:28:00,110.70,110.75,110.65,110.68,63081
2018/12/12,10:29:00,110.68,110.72,110.64,110.65,43741
2018/12/12,10:30:00,110.65,110.65,110.50,110.53,51366
2018/12/12,10:31:00,110.54,110.58,110.47,110.58,44313
2018/12/12,10:32:00,110.57,110.64,110.54,110.54,57562
2018/12/12,10:33:00,110.54,110.67,110.53,110.66,46965
2018/12/12,10:34:00,110.66,110.73,110.62,110.71,67715
2018/12/12,10:35:00,110.71,110.80,110.71,110.78,78116
2018/12/12,10:36:00,110.78,110.89,110.77,110.87,79258
2018/12/12,10:37:00,110.87,110.90,110.85,110.88,97613
2018/12/12,10:38:00,110.89,110.90,110.74,110.79,94350
2018/12/12,10:39:00,110.78,110.78,110.66,110.69,86302
2018/12/12,10:40:00,110.69,110.80,110.68,110.73,110244
2018/12/12,10:41:00,110.73,110.73,110.62,110.65,75488
2018/12/12,10:42:00,110.65,110.83,110.63,110.78,110065
2018/12/12,10:43:00,110.78,110.85,110.78,110.85,87746
2018/12/12,10:44:00,110.85,110.95,110.83,110.91,139197
2018/12/12,10:45:00,110.91,110.95,110.89,110.95,75194
2018/12/12,10:46:00,110.95,110.96,110.87,110.88,109601
2018/12/12,10:47:00,110.88,110.96,110.82,110.95,66167
2018/12/12,10:48:00,110.95,110.98,110.91,110.94,49979
2018/12/12,10:49:00,110.94,110.94,110.86,110.86,65713
2018/12/12,10:50:00,110.86,110.99,110.86,110.97,92268
2018/12/12,10:51:00,110.97,111.00,110.95,110.99,182407
2018/12/12,10:52:00,110.98,111.05,110.95,111.03,145753
2018/12/12,10:53:00,111.02,111.04,110.96,110.98,69542
2018/12/12,10:54:00,110.98,111.00,110.90,110.91,65574
2018/12/12,10:55:00,110.91,110.91,110.82,110.87,73642
2018/12/12,10:56:00,110.87,110.93,110.86,110.91,36823
2018/12/12,10:57:00,110.91,110.97,110.88,110.95,99072
2018/12/12,10:58:00,110.95,111.07,110.93,111.02,140353
2018/12/12,10:59:00,111.02,111.05,110.98,111.01,52176
2018/12/12,11:00:00,111.01,111.05,111.00,111.00,40354
2018/12/12,11:01:00,111.01,111.04,110.86,110.89,79166
2018/12/12,11:02:00,110.89,110.90,110.82,110.85,83520
2018/12/12,11:03:00,110.85,110.87,110.80,110.84,74248
2018/12/12,11:04:00,110.84,110.88,110.79,110.83,73764
2018/12/12,11:05:00,110.84,110.98,110.84,110.93,96369
2018/12/12,11:06:00,110.93,110.99,110.87,110.90,61879
2018/12/12,11:07:00,110.89,110.93,110.85,110.86,79511
2018/12/12,11:08:00,110.85,110.86,110.78,110.81,78076
2018/12/12,11:09:00,110.81,110.86,110.80,110.82,58178
2018/12/12,11:10:00,110.82,110.90,110.82,110.87,76048
2018/12/12,11:11:00,110.87,110.94,110.83,110.92,47330
2018/12/12,11:12:00,110.92,110.93,110.86,110.87,41364
2018/12/12,11:13:00,110.87,110.93,110.87,110.92,31935
2018/12/12,11:14:00,110.92,110.95,110.77,110.79,80490
2018/12/12,11:15:00,110.80,110.85,110.76,110.83,73507
2018/12/12,11:16:00,110.83,110.94,110.82,110.92,75235
2018/12/12,11:17:00,110.92,111.08,110.88,111.07,136054
2018/12/12,11:18:00,111.06,111.21,111.03,111.13,188886
2018/12/12,11:19:00,111.13,111.21,111.12,111.13,77742
2018/12/12,11:20:00,111.13,111.19,111.12,111.15,79683
2018/12/12,11:21:00,111.15,111.16,111.10,111.12,183296
2018/12/12,11:22:00,111.12,111.18,111.10,111.13,43010
2018/12/12,11:23:00,111.13,111.13,111.07,111.11,88901
2018/12/12,11:24:00,111.12,111.15,111.07,111.14,65529
2018/12/12,11:25:00,111.14,111.20,111.10,111.18,54921
2018/12/12,11:26:00,111.18,111.20,111.13,111.17,65041
2018/12/12,11:27:00,111.18,111.22,111.13,111.21,62151
2018/12/12,11:28:00,111.21,111.22,111.16,111.19,88619
2018/12/12,11:29:00,111.18,111.21,111.15,111.18,64708
2018/12/12,11:30:00,111.19,111.20,111.08,111.11,45668
2018/12/12,11:31:00,111.11,111.22,111.11,111.20,63589
2018/12/12,11:32:00,111.19,111.24,111.18,111.20,50146
2018/12/12,11:33:00,111.20,111.24,111.12,111.21,74963
2018/12/12,11:34:00,111.21,111.22,111.13,111.16,74208
2018/12/12,11:35:00,111.16,111.16,111.07,111.08,97833
2018/12/12,11:36:00,111.08,111.08,111.01,111.03,82697
2018/12/12,11:37:00,111.03,111.06,111.00,111.04,76011
2018/12/12,11:38:00,111.04,111.06,110.94,110.97,88201
2018/12/12,11:39:00,110.97,111.03,110.91,111.01,46820
2018/12/12,11:40:00,111.01,111.03,110.97,111.00,35571
2018/12/12,11:41:00,111.00,111.05,110.98,111.03,63228
2018/12/12,11:42:00,111.03,111.07,111.01,111.02,77705
2018/12/12,11:43:00,111.02,111.05,111.01,111.03,49171
2018/12/12,11:44:00,111.03,111.10,111.02,111.09,29066
2018/12/12,11:45:00,111.08,111.11,111.05,111.08,42129
2018/12/12,11:46:00,111.08,111.14,111.05,111.06,31553
2018/12/12,11:47:00,111.06,111.10,111.03,111.04,54776
2018/12/12,11:48:00,111.03,111.14,111.03,111.11,31668
2018/12/12,11:49:00,111.11,111.15,111.06,111.13,47597
2018/12/12,11:50:00,111.14,111.19,111.13,111.17,52999
2018/12/12,11:51:00,111.17,111.17,111.06,111.12,40769
2018/12/12,11:52:00,111.12,111.14,111.06,111.09,34806
2018/12/12,11:53:00,111.09,111.19,111.05,111.19,40045
2018/12/12,11:54:00,111.19,111.27,111.17,111.18,65293
2018/12/12,11:55:00,111.18,111.20,111.09,111.09,60916
2018/12/12,11:56:00,111.09,111.10,110.95,110.95,54040
2018/12/12,11:57:00,110.96,111.04,110.94,110.99,65521
2018/12/12,11:58:00,110.98,111.00,110.93,110.94,46071
2018/12/12,11:59:00,110.94,110.96,110.91,110.92,57773
2018/12/12,12:00:00,110.93,111.07,110.93,111.06,88759
2018/12/12,12:01:00,111.07,111.22,111.07,111.17,111679
2018/12/12,12:02:00,111.17,111.21,111.16,111.17,49365
2018/12/12,12:03:00,111.17,111.20,111.13,111.14,43829
2018/12/12,12:04:00,111.14,111.15,111.07,111.14,70666
2018/12/12,12:05:00,111.15,111.15,111.01,111.01,51469
2018/12/12,12:06:00,111.00,111.00,110.83,110.86,107107
2018/12/12,12:07:00,110.86,110.90,110.82,110.82,63644
2018/12/12,12:08:00,110.82,110.92,110.75,110.77,95301
2018/12/12,12:09:00,110.77,110.78,110.65,110.74,151293
2018/12/12,12:10:00,110.74,110.85,110.72,110.80,67814
2018/12/12,12:11:00,110.81,110.86,110.78,110.85,32608
2018/12/12,12:12:00,110.85,110.88,110.81,110.85,34299
2018/12/12,12:13:00,110.85,110.88,110.77,110.78,51089
2018/12/12,12:14:00,110.79,110.88,110.77,110.87,37260
2018/12/12,12:15:00,110.87,110.91,110.80,110.86,55406
2018/12/12,12:16:00,110.86,110.87,110.72,110.76,60175
2018/12/12,12:17:00,110.76,110.89,110.76,110.77,38383
2018/12/12,12:18:00,110.77,110.78,110.67,110.67,37729
2018/12/12,12:19:00,110.66,110.74,110.66,110.70,71550
2018/12/12,12:20:00,110.70,110.75,110.67,110.72,26066
2018/12/12,12:21:00,110.72,110.76,110.68,110.69,29020
2018/12/12,12:22:00,110.70,110.74,110.69,110.72,25383
2018/12/12,12:23:00,110.72,110.82,110.72,110.79,35132
2018/12/12,12:24:00,110.78,110.78,110.61,110.67,43135
2018/12/12,12:25:00,110.68,110.78,110.68,110.69,50916
2018/12/12,12:26:00,110.69,110.70,110.62,110.63,53929
2018/12/12,12:27:00,110.63,110.67,110.60,110.61,68380
2018/12/12,12:28:00,110.61,110.67,110.61,110.64,45075
2018/12/12,12:29:00,110.64,110.67,110.61,110.64,48893
2018/12/12,12:30:00,110.64,110.67,110.63,110.65,60206
2018/12/12,12:31:00,110.66,110.68,110.61,110.65,59469
2018/12/12,12:32:00,110.65,110.69,110.56,110.61,77169
2018/12/12,12:33:00,110.60,110.70,110.60,110.68,45521
2018/12/12,12:34:00,110.68,110.71,110.60,110.65,47918
2018/12/12,12:35:00,110.65,110.66,110.57,110.57,58272
2018/12/12,12:36:00,110.57,110.65,110.51,110.51,92961
2018/12/12,12:37:00,110.50,110.50,110.42,110.45,83904
2018/12/12,12:38:00,110.45,110.49,110.43,110.48,37749
2018/12/12,12:39:00,110.48,110.51,110.43,110.51,24042
2018/12/12,12:40:00,110.51,110.52,110.43,110.50,51620
2018/12/12,12:41:00,110.50,110.53,110.47,110.47,30770
2018/12/12,12:42:00,110.47,110.52,110.45,110.47,48455
2018/12/12,12:43:00,110.47,110.54,110.46,110.54,31841
2018/12/12,12:44:00,110.54,110.59,110.50,110.51,36413
2018/12/12,12:45:00,110.51,110.55,110.48,110.55,43770
2018/12/12,12:46:00,110.55,110.59,110.49,110.50,36441
2018/12/12,12:47:00,110.50,110.50,110.46,110.46,21572
2018/12/12,12:48:00,110.46,110.47,110.43,110.45,26079
2018/12/12,12:49:00,110.45,110.51,110.41,110.49,23193
2018/12/12,12:50:00,110.49,110.57,110.47,110.51,32934
2018/12/12,12:51:00,110.51,110.56,110.50,110.56,34829
2018/12/12,12:52:00,110.56,110.64,110.52,110.64,65087
2018/12/12,12:53:00,110.64,110.66,110.61,110.63,27694
2018/12/12,12:54:00,110.63,110.67,110.63,110.65,33515
2018/12/12,12:55:00,110.66,110.66,110.62,110.63,25873
2018/12/12,12:56:00,110.63,110.66,110.62,110.66,32394
2018/12/12,12:57:00,110.65,110.73,110.64,110.66,92621
2018/12/12,12:58:00,110.66,110.67,110.55,110.57,47215
2018/12/12,12:59:00,110.57,110.63,110.54,110.62,55456
2018/12/12,13:00:00,110.62,110.63,110.58,110.61,26261
2018/12/12,13:01:00,110.62,110.71,110.62,110.66,57559
2018/12/12,13:02:00,110.66,110.67,110.63,110.66,33744
2018/12/12,13:03:00,110.66,110.69,110.64,110.65,31531
2018/12/12,13:04:00,110.65,110.65,110.58,110.59,44086
2018/12/12,13:05:00,110.59,110.60,110.55,110.56,45048
2018/12/12,13:06:00,110.56,110.57,110.54,110.55,36785
2018/12/12,13:07:00,110.55,110.55,110.47,110.48,47885
2018/12/12,13:08:00,110.48,110.53,110.47,110.52,54590
2018/12/12,13:09:00,110.52,110.55,110.46,110.54,80271
2018/12/12,13:10:00,110.54,110.56,110.24,110.44,214891
2018/12/12,13:11:00,110.45,110.51,110.44,110.50,33177
2018/12/12,13:12:00,110.50,110.58,110.50,110.53,79555
2018/12/12,13:13:00,110.53,110.66,110.50,110.64,99717
2018/12/12,13:14:00,110.64,110.64,110.58,110.61,40547
2018/12/12,13:15:00,110.62,110.62,110.56,110.59,25777
2018/12/12,13:16:00,110.59,110.62,110.54,110.58,59287
2018/12/12,13:17:00,110.58,110.63,110.58,110.60,36691
2018/12/12,13:18:00,110.60,110.62,110.54,110.54,23047
2018/12/12,13:19:00,110.54,110.56,110.50,110.55,42432
2018/12/12,13:20:00,110.55,110.55,110.52,110.52,23160
2018/12/12,13:21:00,110.52,110.58,110.51,110.55,45445
2018/12/12,13:22:00,110.55,110.59,110.54,110.59,23550
2018/12/12,13:23:00,110.59,110.60,110.48,110.50,30590
2018/12/12,13:24:00,110.50,110.51,110.48,110.49,20078
2018/12/12,13:25:00,110.49,110.52,110.44,110.48,34270
2018/12/12,13:26:00,110.48,110.49,110.43,110.47,29248
2018/12/12,13:27:00,110.47,110.50,110.44,110.45,21797
2018/12/12,13:28:00,110.44,110.49,110.44,110.47,24934
2018/12/12,13:29:00,110.47,110.55,110.47,110.53,49811
2018/12/12,13:30:00,110.53,110.56,110.50,110.55,20408
2018/12/12,13:31:00,110.55,110.58,110.49,110.50,30865
2018/12/12,13:32:00,110.50,110.54,110.50,110.52,21861
2018/12/12,13:33:00,110.53,110.57,110.50,110.54,45568
2018/12/12,13:34:00,110.54,110.59,110.54,110.56,38332
2018/12/12,13:35:00,110.56,110.58,110.52,110.57,22358
2018/12/12,13:36:00,110.56,110.57,110.50,110.51,31542
2018/12/12,13:37:00,110.51,110.52,110.45,110.45,35741
2018/12/12,13:38:00,110.45,110.45,110.39,110.40,36385
2018/12/12,13:39:00,110.40,110.45,110.39,110.44,36725
2018/12/12,13:40:00,110.44,110.49,110.43,110.48,28953
2018/12/12,13:41:00,110.48,110.52,110.45,110.50,24574
2018/12/12,13:42:00,110.49,110.52,110.45,110.48,20108
2018/12/12,13:43:00,110.48,110.48,110.41,110.42,30302
2018/12/12,13:44:00,110.42,110.42,110.35,110.36,51011
2018/12/12,13:45:00,110.36,110.38,110.33,110.33,36578
2018/12/12,13:46:00,110.33,110.37,110.30,110.31,32006
2018/12/12,13:47:00,110.31,110.32,110.23,110.23,43874
2018/12/12,13:48:00,110.23,110.31,110.23,110.31,35956
2018/12/12,13:49:00,110.31,110.38,110.30,110.36,24658
2018/12/12,13:50:00,110.36,110.43,110.32,110.43,46050
2018/12/12,13:51:00,110.43,110.47,110.41,110.44,50861
2018/12/12,13:52:00,110.44,110.45,110.40,110.42,31962
2018/12/12,13:53:00,110.43,110.44,110.38,110.38,21197
2018/12/12,13:54:00,110.37,110.40,110.35,110.39,48536
2018/12/12,13:55:00,110.39,110.42,110.33,110.33,51758
2018/12/12,13:56:00,110.33,110.36,110.22,110.24,90825
2018/12/12,13:57:00,110.24,110.31,110.24,110.27,34092
2018/12/12,13:58:00,110.27,110.29,110.25,110.28,24157
2018/12/12,13:59:00,110.28,110.34,110.27,110.27,31925
2018/12/12,14:00:00,110.27,110.29,110.26,110.27,28171
2018/12/12,14:01:00,110.28,110.28,110.20,110.21,86007
2018/12/12,14:02:00,110.21,110.23,110.15,110.15,30266
2018/12/12,14:03:00,110.15,110.17,110.13,110.13,35542
2018/12/12,14:04:00,110.14,110.16,110.08,110.13,41244
2018/12/12,14:05:00,110.13,110.15,110.00,110.06,85882
2018/12/12,14:06:00,110.06,110.12,110.02,110.09,86792
2018/12/12,14:07:00,110.10,110.10,110.02,110.03,38923
2018/12/12,14:08:00,110.03,110.06,109.98,110.06,61132
2018/12/12,14:09:00,110.06,110.07,109.99,110.02,71799
2018/12/12,14:10:00,110.02,110.02,109.93,109.99,97678
2018/12/12,14:11:00,109.99,110.00,109.88,109.89,90546
2018/12/12,14:12:00,109.88,109.93,109.73,109.78,72815
2018/12/12,14:13:00,109.78,109.80,109.69,109.75,48426
2018/12/12,14:14:00,109.74,109.86,109.71,109.83,51092
2018/12/12,14:15:00,109.82,109.85,109.79,109.79,37361
2018/12/12,14:16:00,109.79,109.83,109.74,109.80,53752
2018/12/12,14:17:00,109.80,109.82,109.68,109.70,52340
2018/12/12,14:18:00,109.70,109.78,109.69,109.75,30134
2018/12/12,14:19:00,109.75,109.79,109.74,109.79,28265
2018/12/12,14:20:00,109.79,109.85,109.77,109.84,37562
2018/12/12,14:21:00,109.84,109.89,109.77,109.78,45853
2018/12/12,14:22:00,109.78,109.78,109.59,109.67,116169
2018/12/12,14:23:00,109.67,109.76,109.66,109.67,37820
2018/12/12,14:24:00,109.66,109.69,109.59,109.69,60343
2018/12/12,14:25:00,109.69,109.72,109.63,109.71,34379
2018/12/12,14:26:00,109.72,109.72,109.64,109.71,45372
2018/12/12,14:27:00,109.70,109.77,109.69,109.70,48813
2018/12/12,14:28:00,109.70,109.70,109.57,109.65,57695
2018/12/12,14:29:00,109.65,109.66,109.31,109.34,141417
2018/12/12,14:30:00,109.34,109.44,109.24,109.40,93159
2018/12/12,14:31:00,109.39,109.44,109.31,109.36,59465
2018/12/12,14:32:00,109.34,109.35,109.04,109.26,110306
2018/12/12,14:33:00,109.26,109.30,109.20,109.26,64912
2018/12/12,14:34:00,109.26,109.30,109.21,109.24,67393
2018/12/12,14:35:00,109.24,109.31,109.23,109.28,70742
2018/12/12,14:36:00,109.28,109.34,109.26,109.27,88553
2018/12/12,14:37:00,109.27,109.41,109.27,109.35,104857
2018/12/12,14:38:00,109.35,109.36,109.26,109.35,50507
2018/12/12,14:39:00,109.35,109.48,109.32,109.40,65761
2018/12/12,14:40:00,109.40,109.44,109.36,109.43,42903
2018/12/12,14:41:00,109.43,109.49,109.35,109.35,112380
2018/12/12,14:42:00,109.35,109.42,109.32,109.40,60700
2018/12/12,14:43:00,109.40,109.47,109.30,109.30,69152
2018/12/12,14:44:00,109.30,109.32,109.07,109.12,125999
2018/12/12,14:45:00,109.12,109.28,109.10,109.24,61540
2018/12/12,14:46:00,109.24,109.33,109.20,109.31,75591
2018/12/12,14:47:00,109.31,109.31,109.09,109.10,71968
2018/12/12,14:48:00,109.10,109.28,109.07,109.21,93010
2018/12/12,14:49:00,109.21,109.28,109.11,109.26,67030
2018/12/12,14:50:00,109.26,109.32,109.23,109.25,61116
2018/12/12,14:51:00,109.25,109.25,109.09,109.20,82320
2018/12/12,14:52:00,109.21,109.48,109.21,109.38,87508
2018/12/12,14:53:00,109.37,109.40,109.29,109.33,63767
2018/12/12,14:54:00,109.33,109.37,109.28,109.29,59275
2018/12/12,14:55:00,109.29,109.42,109.29,109.38,73379
2018/12/12,14:56:00,109.38,109.46,109.30,109.43,53008
2018/12/12,14:57:00,109.43,109.53,109.43,109.51,41359
2018/12/12,14:58:00,109.51,109.62,109.47,109.60,64889
2018/12/12,14:59:00,109.60,109.70,109.53,109.69,58751
2018/12/12,15:00:00,109.69,109.73,109.62,109.62,62846
2018/12/12,15:01:00,109.62,109.62,109.48,109.56,75165
2018/12/12,15:02:00,109.56,109.74,109.52,109.67,52020
2018/12/12,15:03:00,109.67,109.74,109.62,109.64,49760
2018/12/12,15:04:00,109.63,109.65,109.55,109.56,62224
2018/12/12,15:05:00,109.56,109.63,109.52,109.58,49140
2018/12/12,15:06:00,109.58,109.78,109.58,109.69,106357
2018/12/12,15:07:00,109.69,109.71,109.58,109.60,278165
2018/12/12,15:08:00,109.60,109.83,109.54,109.76,89860
2018/12/12,15:09:00,109.76,109.80,109.67,109.72,40998
2018/12/12,15:10:00,109.72,109.88,109.70,109.81,66692
2018/12/12,15:11:00,109.81,109.95,109.78,109.89,114164
2018/12/12,15:12:00,109.88,110.01,109.87,109.96,92463
2018/12/12,15:13:00,109.96,109.98,109.89,109.91,55211
2018/12/12,15:14:00,109.91,109.98,109.88,109.91,54713
2018/12/12,15:15:00,109.91,109.93,109.84,109.88,38266
2018/12/12,15:16:00,109.88,109.89,109.79,109.85,83758
2018/12/12,15:17:00,109.85,109.89,109.79,109.79,31524
2018/12/12,15:18:00,109.80,109.81,109.69,109.72,51060
2018/12/12,15:19:00,109.72,109.72,109.65,109.69,94253
2018/12/12,15:20:00,109.69,109.70,109.41,109.54,155493
2018/12/12,15:21:00,109.54,109.60,109.52,109.57,276574
2018/12/12,15:22:00,109.57,109.58,109.50,109.53,41107
2018/12/12,15:23:00,109.53,109.64,109.45,109.63,62264
2018/12/12,15:24:00,109.63,109.72,109.56,109.71,59402
2018/12/12,15:25:00,109.70,109.73,109.65,109.69,42864
2018/12/12,15:26:00,109.70,109.79,109.70,109.72,46886
2018/12/12,15:27:00,109.73,109.94,109.67,109.76,139540
2018/12/12,15:28:00,109.77,109.83,109.65,109.69,85857
2018/12/12,15:29:00,109.68,109.69,109.49,109.50,73471
2018/12/12,15:30:00,109.50,109.51,109.43,109.47,61351
2018/12/12,15:31:00,109.47,109.71,109.46,109.56,122952
2018/12/12,15:32:00,109.57,109.74,109.56,109.70,93054
2018/12/12,15:33:00,109.70,109.71,109.63,109.71,270422
2018/12/12,15:34:00,109.71,109.78,109.62,109.62,304861
2018/12/12,15:35:00,109.62,109.67,109.58,109.63,49787
2018/12/12,15:36:00,109.63,109.77,109.63,109.69,84112
2018/12/12,15:37:00,109.68,109.69,109.56,109.56,68432
2018/12/12,15:38:00,109.57,109.65,109.56,109.64,54766
2018/12/12,15:39:00,109.64,109.88,109.62,109.78,147306
2018/12/12,15:40:00,109.78,109.94,109.76,109.90,94283
2018/12/12,15:41:00,109.90,110.08,109.88,110.01,109909
2018/12/12,15:42:00,110.01,110.01,109.84,109.88,97946
2018/12/12,15:43:00,109.88,109.92,109.78,109.80,69233
2018/12/12,15:44:00,109.81,109.84,109.80,109.83,42715
2018/12/12,15:45:00,109.83,109.85,109.77,109.85,60365
2018/12/12,15:46:00,109.85,109.86,109.59,109.60,135794
2018/12/12,15:47:00,109.61,109.69,109.59,109.60,55186
2018/12/12,15:48:00,109.60,109.70,109.60,109.63,67306
2018/12/12,15:49:00,109.62,109.67,109.60,109.62,56429
2018/12/12,15:50:00,109.61,109.62,109.52,109.54,70333
2018/12/12,15:51:00,109.53,109.54,109.40,109.41,86860
2018/12/12,15:52:00,109.40,109.54,109.38,109.43,92078
2018/12/12,15:53:00,109.44,109.44,109.36,109.43,123523
2018/12/12,15:54:00,109.43,109.43,109.36,109.39,94506
2018/12/12,15:55:00,109.39,109.49,109.39,109.44,135309
2018/12/12,15:56:00,109.44,109.44,109.12,109.17,324272
2018/12/12,15:57:00,109.18,109.29,109.16,109.26,208016
2018/12/12,15:58:00,109.27,109.29,109.20,109.23,174995
2018/12/12,15:59:00,109.24,109.35,109.22,109.32,167378
2018/12/12,16:00:00,109.32,109.43,109.06,109.08,647443
2018/12/13,09:31:00,109.58,109.86,109.51,109.71,123378
2018/12/13,09:32:00,109.72,109.79,109.63,109.64,95380
2018/12/13,09:33:00,109.65,109.75,109.33,109.34,119335
2018/12/13,09:34:00,109.36,109.36,108.93,109.17,170459
2018/12/13,09:35:00,109.17,109.17,109.01,109.10,73401
2018/12/13,09:36:00,109.10,109.20,109.04,109.16,82724
2018/12/13,09:37:00,109.15,109.39,109.12,109.38,95878
2018/12/13,09:38:00,109.38,109.47,109.36,109.37,49069
2018/12/13,09:39:00,109.37,109.75,109.35,109.75,120945
2018/12/13,09:40:00,109.76,109.78,109.59,109.61,99667
2018/12/13,09:41:00,109.61,110.07,109.61,110.06,104974
2018/12/13,09:42:00,110.06,110.17,110.05,110.11,116705
2018/12/13,09:43:00,110.11,110.17,110.04,110.11,67069
2018/12/13,09:44:00,110.11,110.12,110.00,110.04,53063
2018/12/13,09:45:00,110.03,110.08,109.85,109.86,104793
2018/12/13,09:46:00,109.87,110.01,109.85,109.91,58589
2018/12/13,09:47:00,109.91,109.94,109.65,109.67,113096
2018/12/13,09:48:00,109.67,109.85,109.67,109.80,45326
2018/12/13,09:49:00,109.81,109.92,109.77,109.79,32423
2018/12/13,09:50:00,109.78,109.85,109.72,109.77,40384
2018/12/13,09:51:00,109.77,109.96,109.74,109.91,47377
2018/12/13,09:52:00,109.91,109.94,109.63,109.67,72236
2018/12/13,09:53:00,109.67,109.68,109.56,109.66,128614
2018/12/13,09:54:00,109.67,109.69,109.57,109.65,146600
2018/12/13,09:55:00,109.65,109.65,109.35,109.37,138675
2018/12/13,09:56:00,109.37,109.41,109.31,109.34,63898
2018/12/13,09:57:00,109.35,109.47,109.35,109.40,82177
2018/12/13,09:58:00,109.40,109.54,109.35,109.52,55829
2018/12/13,09:59:00,109.52,109.61,109.46,109.57,50936
2018/12/13,10:00:00,109.57,109.63,109.50,109.61,109437
2018/12/13,10:01:00,109.62,109.87,109.59,109.87,83311
2018/12/13,10:02:00,109.87,109.96,109.82,109.91,103759
2018/12/13,10:03:00,109.91,110.04,109.85,109.98,156726
2018/12/13,10:04:00,109.98,110.10,109.94,110.09,157860
2018/12/13,10:05:00,110.08,110.20,110.07,110.11,94356
2018/12/13,10:06:00,110.12,110.17,110.05,110.11,89111
2018/12/13,10:07:00,110.11,110.41,110.11,110.35,81760
2018/12/13,10:08:00,110.35,110.40,110.30,110.37,72784
2018/12/13,10:09:00,110.37,110.38,110.25,110.27,137262
2018/12/13,10:10:00,110.27,110.39,110.25,110.38,78123
2018/12/13,10:11:00,110.38,110.46,110.34,110.45,89193
2018/12/13,10:12:00,110.45,110.59,110.42,110.59,91304
2018/12/13,10:13:00,110.59,110.80,110.59,110.80,164650
2018/12/13,10:14:00,110.81,110.87,110.68,110.76,139110
2018/12/13,10:15:00,110.77,110.77,110.66,110.69,109916
2018/12/13,10:16:00,110.69,110.75,110.62,110.63,80396
2018/12/13,10:17:00,110.63,110.68,110.56,110.68,88812
2018/12/13,10:18:00,110.67,110.67,110.55,110.59,94042
2018/12/13,10:19:00,110.59,110.62,110.51,110.51,74336
2018/12/13,10:20:00,110.51,110.52,110.41,110.43,72886
2018/12/13,10:21:00,110.42,110.44,110.36,110.42,72690
2018/12/13,10:22:00,110.42,110.44,110.37,110.43,47808
2018/12/13,10:23:00,110.42,110.42,110.18,110.18,71551
2018/12/13,10:24:00,110.18,110.21,110.16,110.17,36622
2018/12/13,10:25:00,110.18,110.18,110.05,110.11,39082
2018/12/13,10:26:00,110.12,110.13,110.03,110.03,67738
2018/12/13,10:27:00,110.04,110.10,110.03,110.09,46274
2018/12/13,10:28:00,110.09,110.19,110.09,110.14,42447
2018/12/13,10:29:00,110.14,110.20,110.11,110.15,36368
2018/12/13,10:30:00,110.15,110.17,109.88,110.03,161691
2018/12/13,10:31:00,110.03,110.06,109.81,109.94,88252
2018/12/13,10:32:00,109.94,110.02,109.93,109.98,43836
2018/12/13,10:33:00,109.98,110.06,109.94,110.05,48559
2018/12/13,10:34:00,110.04,110.04,109.95,109.97,48513
2018/12/13,10:35:00,109.97,110.01,109.81,109.85,54434
2018/12/13,10:36:00,109.85,109.93,109.83,109.83,58960
2018/12/13,10:37:00,109.83,109.91,109.81,109.89,55513
2018/12/13,10:38:00,109.89,109.91,109.76,109.76,69092
2018/12/13,10:39:00,109.77,109.79,109.59,109.66,96131
2018/12/13,10:40:00,109.66,109.68,109.49,109.59,61477
2018/12/13,10:41:00,109.59,109.63,109.47,109.63,127890
2018/12/13,10:42:00,109.62,109.62,109.47,109.51,96192
2018/12/13,10:43:00,109.51,109.59,109.51,109.56,35296
2018/12/13,10:44:00,109.56,109.63,109.51,109.61,54400
2018/12/13,10:45:00,109.60,109.60,109.42,109.60,97250
2018/12/13,10:46:00,109.60,109.72,109.54,109.57,87942
2018/12/13,10:47:00,109.57,109.61,109.50,109.55,67090
2018/12/13,10:48:00,109.55,109.57,109.17,109.20,111680
2018/12/13,10:49:00,109.20,109.35,109.18,109.30,83217
2018/12/13,10:50:00,109.31,109.35,109.24,109.28,65161
2018/12/13,10:51:00,109.28,109.28,108.99,109.05,204105
2018/12/13,10:52:00,109.05,109.05,108.90,108.98,72874
2018/12/13,10:53:00,108.98,109.02,108.89,108.90,91265
2018/12/13,10:54:00,108.89,108.91,108.64,108.70,124050
2018/12/13,10:55:00,108.70,108.95,108.68,108.93,102439
2018/12/13,10:56:00,108.93,108.94,108.75,108.79,177588
2018/12/13,10:57:00,108.79,109.11,108.79,109.11,81351
2018/12/13,10:58:00,109.11,109.22,109.06,109.16,108666
2018/12/13,10:59:00,109.17,109.22,109.10,109.15,78393
2018/12/13,11:00:00,109.16,109.23,109.10,109.21,56082
2018/12/13,11:01:00,109.21,109.21,109.00,109.06,55962
2018/12/13,11:02:00,109.06,109.15,109.06,109.07,60512
2018/12/13,11:03:00,109.07,109.09,108.90,108.97,40062
2018/12/13,11:04:00,108.97,109.20,108.94,109.20,84063
2018/12/13,11:05:00,109.19,109.30,109.19,109.21,63247
2018/12/13,11:06:00,109.20,109.25,109.10,109.16,36915
2018/12/13,11:07:00,109.16,109.26,109.09,109.20,54256
2018/12/13,11:08:00,109.20,109.41,109.20,109.38,114006
2018/12/13,11:09:00,109.38,109.38,109.27,109.28,53592
2018/12/13,11:10:00,109.28,109.31,109.20,109.21,50502
2018/12/13,11:11:00,109.20,109.23,109.15,109.19,42962
2018/12/13,11:12:00,109.19,109.24,109.10,109.14,42364
2018/12/13,11:13:00,109.15,109.20,109.09,109.10,43775
2018/12/13,11:14:00,109.10,109.26,109.10,109.16,36271
2018/12/13,11:15:00,109.18,109.19,109.01,109.06,43368
2018/12/13,11:16:00,109.05,109.14,108.96,108.97,100863
2018/12/13,11:17:00,108.97,109.01,108.88,108.95,80642
2018/12/13,11:18:00,108.95,109.08,108.87,109.02,141855
2018/12/13,11:19:00,109.02,109.19,109.00,109.04,67543
2018/12/13,11:20:00,109.03,109.03,108.90,109.01,52326
2018/12/13,11:21:00,109.04,109.04,108.95,108.98,37596
2018/12/13,11:22:00,108.98,109.19,108.90,109.18,44061
2018/12/13,11:23:00,109.19,109.20,109.07,109.09,62320
2018/12/13,11:24:00,109.09,109.23,109.02,109.19,149271
2018/12/13,11:25:00,109.20,109.31,109.19,109.22,92265
2018/12/13,11:26:00,109.22,109.30,109.22,109.25,50152
2018/12/13,11:27:00,109.25,109.36,109.25,109.28,77788
2018/12/13,11:28:00,109.28,109.39,109.28,109.30,78846
2018/12/13,11:29:00,109.30,109.33,109.25,109.30,77780
2018/12/13,11:30:00,109.29,109.40,109.26,109.26,59048
2018/12/13,11:31:00,109.26,109.34,109.11,109.32,120968
2018/12/13,11:32:00,109.30,109.43,109.28,109.28,85155
2018/12/13,11:33:00,109.28,109.34,109.08,109.11,84927
2018/12/13,11:34:00,109.12,109.25,109.07,109.21,74945
2018/12/13,11:35:00,109.21,109.25,109.13,109.22,80898
2018/12/13,11:36:00,109.22,109.31,109.13,109.13,70191
2018/12/13,11:37:00,109.14,109.14,109.03,109.11,69853
2018/12/13,11:38:00,109.11,109.22,109.05,109.08,61669
2018/12/13,11:39:00,109.09,109.23,109.09,109.19,40515
2018/12/13,11:40:00,109.19,109.20,109.10,109.18,44196
2018/12/13,11:41:00,109.18,109.19,109.08,109.16,42645
2018/12/13,11:42:00,109.16,109.16,108.97,109.03,89951
2018/12/13,11:43:00,109.02,109.08,108.96,109.02,45505
2018/12/13,11:44:00,109.03,109.34,108.99,109.32,85011
2018/12/13,11:45:00,109.32,109.65,109.32,109.54,181971
2018/12/13,11:46:00,109.54,109.55,109.47,109.49,76069
2018/12/13,11:47:00,109.49,109.55,109.47,109.52,35980
2018/12/13,11:48:00,109.52,109.55,109.48,109.51,58129
2018/12/13,11:49:00,109.51,109.55,109.48,109.52,26530
2018/12/13,11:50:00,109.52,109.54,109.45,109.46,56537
2018/12/13,11:51:00,109.46,109.46,109.35,109.40,47807
2018/12/13,11:52:00,109.40,109.45,109.39,109.39,28061
2018/12/13,11:53:00,109.39,109.40,109.21,109.30,66862
2018/12/13,11:54:00,109.30,109.36,109.27,109.28,52910
2018/12/13,11:55:00,109.28,109.28,109.07,109.12,105950
2018/12/13,11:56:00,109.12,109.22,109.12,109.17,29058
2018/12/13,11:57:00,109.18,109.22,109.13,109.13,27207
2018/12/13,11:58:00,109.13,109.23,109.10,109.19,42173
2018/12/13,11:59:00,109.18,109.33,109.18,109.32,65414
2018/12/13,12:00:00,109.32,109.32,108.99,109.01,68756
2018/12/13,12:01:00,109.00,109.08,108.97,109.06,80230
2018/12/13,12:02:00,109.07,109.08,108.87,108.89,51100
2018/12/13,12:03:00,108.88,108.93,108.70,108.74,116414
2018/12/13,12:04:00,108.75,108.87,108.70,108.83,71048
2018/12/13,12:05:00,108.83,108.93,108.79,108.82,53070
2018/12/13,12:06:00,108.81,108.88,108.74,108.86,57309
2018/12/13,12:07:00,108.85,108.98,108.82,108.93,46157
2018/12/13,12:08:00,108.93,109.03,108.89,108.96,47876
2018/12/13,12:09:00,108.96,109.00,108.91,108.94,30366
2018/12/13,12:10:00,108.92,108.97,108.83,108.96,24462
2018/12/13,12:11:00,108.94,109.07,108.90,109.05,38314
2018/12/13,12:12:00,109.05,109.08,109.02,109.04,44412
2018/12/13,12:13:00,109.04,109.07,108.96,109.05,36502
2018/12/13,12:14:00,109.04,109.06,108.94,108.98,61459
2018/12/13,12:15:00,108.98,109.12,108.95,109.01,66312
2018/12/13,12:16:00,109.01,109.02,108.95,108.96,50410
2018/12/13,12:17:00,108.96,109.02,108.85,108.93,43824
2018/12/13,12:18:00,108.94,109.19,108.90,109.17,125178
2018/12/13,12:19:00,109.18,109.20,109.10,109.19,51987
2018/12/13,12:20:00,109.20,109.20,109.03,109.06,49734
2018/12/13,12:21:00,109.06,109.08,109.03,109.06,24152
2018/12/13,12:22:00,109.06,109.09,108.96,108.97,50346
2018/12/13,12:23:00,108.97,108.98,108.91,108.94,28548
2018/12/13,12:24:00,108.93,108.96,108.86,108.95,36792
2018/12/13,12:25:00,108.95,108.99,108.81,108.82,37377
2018/12/13,12:26:00,108.83,108.89,108.75,108.78,50383
2018/12/13,12:27:00,108.79,108.88,108.74,108.88,51531
2018/12/13,12:28:00,108.88,108.88,108.80,108.80,45852
2018/12/13,12:29:00,108.80,108.89,108.79,108.86,55127
2018/12/13,12:30:00,108.85,108.95,108.82,108.87,38688
2018/12/13,12:31:00,108.87,109.06,108.86,108.97,52303
2018/12/13,12:32:00,108.97,108.99,108.87,108.90,38824
2018/12/13,12:33:00,108.90,109.02,108.89,108.97,48399
2018/12/13,12:34:00,108.95,109.03,108.91,109.03,20886
2018/12/13,12:35:00,109.02,109.05,108.94,108.95,40629
2018/12/13,12:36:00,108.99,109.21,108.96,109.16,80299
2018/12/13,12:37:00,109.16,109.19,109.06,109.14,46329
2018/12/13,12:38:00,109.15,109.18,109.06,109.10,38941
2018/12/13,12:39:00,109.09,109.19,109.09,109.19,33965
2018/12/13,12:40:00,109.19,109.35,109.19,109.31,91391
2018/12/13,12:41:00,109.31,109.33,109.26,109.29,35240
2018/12/13,12:42:00,109.29,109.30,109.25,109.25,39130
2018/12/13,12:43:00,109.25,109.25,109.18,109.21,27491
2018/12/13,12:44:00,109.22,109.23,109.17,109.18,19876
2018/12/13,12:45:00,109.19,109.21,109.14,109.18,25040
2018/12/13,12:46:00,109.17,109.24,109.07,109.09,73306
2018/12/13,12:47:00,109.10,109.21,109.06,109.20,21238
2018/12/13,12:48:00,109.20,109.32,109.16,109.30,36463
2018/12/13,12:49:00,109.30,109.33,109.23,109.26,20170
2018/12/13,12:50:00,109.26,109.30,109.25,109.26,32981
2018/12/13,12:51:00,109.26,109.35,109.26,109.32,32362
2018/12/13,12:52:00,109.31,109.31,109.17,109.22,77137
2018/12/13,12:53:00,109.22,109.26,109.20,109.21,24188
2018/12/13,12:54:00,109.20,109.20,109.06,109.10,50878
2018/12/13,12:55:00,109.10,109.16,109.06,109.07,51545
2018/12/13,12:56:00,109.08,109.11,109.02,109.10,28821
2018/12/13,12:57:00,109.10,109.14,109.05,109.07,16288
2018/12/13,12:58:00,109.07,109.10,109.01,109.06,19505
2018/12/13,12:59:00,109.06,109.12,109.02,109.12,19603
2018/12/13,13:00:00,109.13,109.16,109.07,109.13,26443
2018/12/13,13:01:00,109.12,109.19,109.07,109.11,31437
2018/12/13,13:02:00,109.11,109.12,109.02,109.05,31108
2018/12/13,13:03:00,109.06,109.06,108.98,109.02,29863
2018/12/13,13:04:00,109.01,109.08,108.92,108.94,45828
2018/12/13,13:05:00,108.94,109.01,108.91,108.98,55135
2018/12/13,13:06:00,108.98,108.99,108.91,108.93,26818
2018/12/13,13:07:00,108.93,108.95,108.80,108.94,69362
2018/12/13,13:08:00,108.94,109.07,108.94,109.04,53615
2018/12/13,13:09:00,109.04,109.07,109.03,109.05,16021
2018/12/13,13:10:00,109.05,109.11,109.03,109.09,25074
2018/12/13,13:11:00,109.09,109.11,108.95,108.96,42259
2018/12/13,13:12:00,108.96,108.96,108.82,108.83,33132
2018/12/13,13:13:00,108.83,108.87,108.81,108.86,57416
2018/12/13,13:14:00,108.86,108.90,108.85,108.87,38845
2018/12/13,13:15:00,108.87,109.00,108.87,108.97,36327
2018/12/13,13:16:00,108.97,109.06,108.93,109.06,44276
2018/12/13,13:17:00,109.06,109.11,108.99,109.01,62434
2018/12/13,13:18:00,109.01,109.01,108.94,108.97,38219
2018/12/13,13:19:00,108.97,109.03,108.97,109.00,20564
2018/12/13,13:20:00,109.00,109.01,108.96,108.97,21752
2018/12/13,13:21:00,108.97,109.05,108.97,109.05,21672
2018/12/13,13:22:00,109.05,109.14,109.03,109.08,38579
2018/12/13,13:23:00,109.08,109.10,108.99,109.03,46833
2018/12/13,13:24:00,109.03,109.11,108.97,109.07,46352
2018/12/13,13:25:00,109.07,109.10,109.01,109.04,30158
2018/12/13,13:26:00,109.05,109.06,108.88,108.94,102508
2018/12/13,13:27:00,108.94,108.97,108.90,108.93,23019
2018/12/13,13:28:00,108.92,108.93,108.78,108.84,48561
2018/12/13,13:29:00,108.84,108.99,108.81,108.92,68858
2018/12/13,13:30:00,108.93,109.04,108.92,109.04,37206
2018/12/13,13:31:00,109.04,109.29,109.00,109.27,98389
2018/12/13,13:32:00,109.28,109.28,109.21,109.23,30045
2018/12/13,13:33:00,109.23,109.24,109.17,109.18,45941
2018/12/13,13:34:00,109.19,109.29,109.19,109.27,41778
2018/12/13,13:35:00,109.27,109.32,109.25,109.28,27986
2018/12/13,13:36:00,109.28,109.30,109.18,109.18,67465
2018/12/13,13:37:00,109.18,109.41,109.13,109.37,82469
2018/12/13,13:38:00,109.37,109.44,109.31,109.42,60586
2018/12/13,13:39:00,109.42,109.58,109.42,109.57,114727
2018/12/13,13:40:00,109.57,109.70,109.54,109.65,78915
2018/12/13,13:41:00,109.66,109.77,109.65,109.69,104074
2018/12/13,13:42:00,109.69,109.77,109.68,109.71,50108
2018/12/13,13:43:00,109.71,109.73,109.65,109.66,41937
2018/12/13,13:44:00,109.66,109.70,109.64,109.65,36450
2018/12/13,13:45:00,109.65,109.65,109.57,109.61,31290
2018/12/13,13:46:00,109.61,109.64,109.53,109.54,39039
2018/12/13,13:47:00,109.54,109.63,109.54,109.56,37874
2018/12/13,13:48:00,109.56,109.61,109.54,109.55,26721
2018/12/13,13:49:00,109.55,109.60,109.52,109.53,18277
2018/12/13,13:50:00,109.53,109.57,109.49,109.52,24443
2018/12/13,13:51:00,109.51,109.53,109.48,109.52,29952
2018/12/13,13:52:00,109.52,109.59,109.31,109.36,107071
2018/12/13,13:53:00,109.36,109.42,109.33,109.42,49382
2018/12/13,13:54:00,109.43,109.43,109.35,109.35,28267
2018/12/13,13:55:00,109.36,109.36,109.26,109.31,22733
2018/12/13,13:56:00,109.30,109.31,109.25,109.31,25571
2018/12/13,13:57:00,109.30,109.37,109.29,109.35,20230
2018/12/13,13:58:00,109.35,109.35,109.24,109.26,53900
2018/12/13,13:59:00,109.26,109.27,109.13,109.22,24383
2018/12/13,14:00:00,109.22,109.23,109.15,109.23,27547
2018/12/13,14:01:00,109.24,109.27,109.21,109.22,31243
2018/12/13,14:02:00,109.22,109.24,109.10,109.10,39243
2018/12/13,14:03:00,109.10,109.17,109.08,109.16,28915
2018/12/13,14:04:00,109.15,109.21,109.14,109.15,25485
2018/12/13,14:05:00,109.15,109.15,109.06,109.08,24205
2018/12/13,14:06:00,109.08,109.12,109.07,109.09,16306
2018/12/13,14:07:00,109.09,109.13,109.00,109.02,62559
2018/12/13,14:08:00,109.02,109.03,108.87,108.95,103454
2018/12/13,14:09:00,108.94,108.98,108.89,108.89,52295
2018/12/13,14:10:00,108.89,108.99,108.88,108.97,42970
2018/12/13,14:11:00,108.97,108.97,108.78,108.92,67899
2018/12/13,14:12:00,108.92,109.00,108.91,108.92,34752
2018/12/13,14:13:00,108.92,109.00,108.92,108.97,24514
2018/12/13,14:14:00,108.97,108.99,108.95,108.97,20578
2018/12/13,14:15:00,108.97,108.97,108.89,108.94,35000
2018/12/13,14:16:00,108.94,109.01,108.90,108.96,32356
2018/12/13,14:17:00,108.96,109.01,108.91,108.93,43592
2018/12/13,14:18:00,108.94,108.96,108.87,108.90,43471
2018/12/13,14:19:00,108.91,109.01,108.90,108.99,28810
2018/12/13,14:20:00,108.99,109.02,108.92,108.99,45081
2018/12/13,14:21:00,109.01,109.02,108.88,108.91,54730
2018/12/13,14:22:00,108.90,108.96,108.86,108.96,28767
2018/12/13,14:23:00,108.96,108.98,108.89,108.92,44660
2018/12/13,14:24:00,108.92,108.93,108.84,108.88,40107
2018/12/13,14:25:00,108.87,108.87,108.77,108.83,27662
2018/12/13,14:26:00,108.82,108.91,108.77,108.87,62199
2018/12/13,14:27:00,108.88,108.93,108.84,108.85,42612
2018/12/13,14:28:00,108.85,108.87,108.65,108.65,163420
2018/12/13,14:29:00,108.65,108.97,108.63,108.97,77165
2018/12/13,14:30:00,108.97,109.01,108.93,108.98,55707
2018/12/13,14:31:00,108.97,108.97,108.88,108.88,38887
2018/12/13,14:32:00,108.90,108.93,108.86,108.89,58669
2018/12/13,14:33:00,108.89,109.02,108.89,108.99,33515
2018/12/13,14:34:00,108.98,109.03,108.96,109.00,30623
2018/12/13,14:35:00,109.00,109.09,108.88,108.88,58988
2018/12/13,14:36:00,108.88,108.89,108.70,108.76,78377
2018/12/13,14:37:00,108.76,108.90,108.76,108.87,32297
2018/12/13,14:38:00,108.87,108.87,108.78,108.81,43058
2018/12/13,14:39:00,108.81,108.86,108.75,108.79,39220
2018/12/13,14:40:00,108.78,108.94,108.75,108.90,49512
2018/12/13,14:41:00,108.90,109.04,108.86,109.01,32697
2018/12/13,14:42:00,109.01,109.04,108.94,108.96,31264
2018/12/13,14:43:00,108.96,108.96,108.86,108.89,35160
2018/12/13,14:44:00,108.89,108.94,108.89,108.91,21059
2018/12/13,14:45:00,108.91,108.91,108.77,108.77,47660
2018/12/13,14:46:00,108.77,108.82,108.74,108.78,65896
2018/12/13,14:47:00,108.77,108.95,108.75,108.95,61364
2018/12/13,14:48:00,108.95,108.98,108.84,108.87,39311
2018/12/13,14:49:00,108.87,108.92,108.81,108.89,42104
2018/12/13,14:50:00,108.89,108.90,108.83,108.85,21853
2018/12/13,14:51:00,108.85,108.96,108.85,108.95,23075
2018/12/13,14:52:00,108.95,109.21,108.95,109.11,109587
2018/12/13,14:53:00,109.13,109.15,109.05,109.06,49251
2018/12/13,14:54:00,109.06,109.18,109.06,109.12,95245
2018/12/13,14:55:00,109.13,109.16,109.09,109.14,34940
2018/12/13,14:56:00,109.15,109.16,109.07,109.12,34713
2018/12/13,14:57:00,109.12,109.29,109.10,109.21,92749
2018/12/13,14:58:00,109.22,109.26,109.17,109.19,59586
2018/12/13,14:59:00,109.19,109.24,109.16,109.19,34698
2018/12/13,15:00:00,109.19,109.20,109.12,109.12,21429
2018/12/13,15:01:00,109.12,109.18,109.12,109.15,33237
2018/12/13,15:02:00,109.14,109.14,109.05,109.11,43979
2018/12/13,15:03:00,109.11,109.14,109.04,109.05,42890
2018/12/13,15:04:00,109.05,109.08,109.01,109.08,37940
2018/12/13,15:05:00,109.09,109.12,109.08,109.10,22048
2018/12/13,15:06:00,109.09,109.13,109.05,109.11,40597
2018/12/13,15:07:00,109.11,109.12,109.05,109.08,30998
2018/12/13,15:08:00,109.08,109.12,109.03,109.11,40939
2018/12/13,15:09:00,109.11,109.14,109.07,109.14,29832
2018/12/13,15:10:00,109.14,109.14,109.01,109.01,47241
2018/12/13,15:11:00,109.01,109.02,108.97,109.01,39853
2018/12/13,15:12:00,109.01,109.05,108.91,108.93,52324
2018/12/13,15:13:00,108.94,109.03,108.90,109.01,46320
2018/12/13,15:14:00,109.03,109.24,109.03,109.16,81806
2018/12/13,15:15:00,109.17,109.23,109.12,109.14,57680
2018/12/13,15:16:00,109.14,109.23,109.14,109.19,37772
2018/12/13,15:17:00,109.19,109.32,109.18,109.29,100832
2018/12/13,15:18:00,109.29,109.39,109.29,109.37,102167
2018/12/13,15:19:00,109.36,109.42,109.32,109.33,38270
2018/12/13,15:20:00,109.33,109.35,109.27,109.29,56488
2018/12/13,15:21:00,109.29,109.43,109.28,109.32,81611
2018/12/13,15:22:00,109.32,109.35,109.28,109.30,38439
2018/12/13,15:23:00,109.30,109.30,109.21,109.22,61942
2018/12/13,15:24:00,109.22,109.31,109.18,109.27,50361
2018/12/13,15:25:00,109.27,109.37,109.27,109.29,87494
2018/12/13,15:26:00,109.28,109.31,109.24,109.30,36683
2018/12/13,15:27:00,109.30,109.37,109.30,109.31,22481
2018/12/13,15:28:00,109.31,109.32,109.26,109.31,31058
2018/12/13,15:29:00,109.31,109.32,109.15,109.17,54142
2018/12/13,15:30:00,109.17,109.21,109.15,109.18,29234
2018/12/13,15:31:00,109.19,109.19,109.08,109.13,86383
2018/12/13,15:32:00,109.13,109.18,109.10,109.16,49897
2018/12/13,15:33:00,109.16,109.34,109.16,109.30,98349
2018/12/13,15:34:00,109.31,109.33,109.27,109.33,33410
2018/12/13,15:35:00,109.33,109.33,109.21,109.23,41369
2018/12/13,15:36:00,109.22,109.25,109.16,109.19,56853
2018/12/13,15:37:00,109.19,109.19,109.03,109.08,76863
2018/12/13,15:38:00,109.09,109.19,109.04,109.16,103878
2018/12/13,15:39:00,109.16,109.22,109.14,109.20,57010
2018/12/13,15:40:00,109.20,109.25,109.17,109.22,49722
2018/12/13,15:41:00,109.21,109.27,109.18,109.26,48802
2018/12/13,15:42:00,109.26,109.32,109.23,109.31,96066
2018/12/13,15:43:00,109.31,109.44,109.27,109.43,135985
2018/12/13,15:44:00,109.43,109.69,109.41,109.61,213392
2018/12/13,15:45:00,109.61,109.69,109.58,109.61,83003
2018/12/13,15:46:00,109.61,109.73,109.59,109.61,147904
2018/12/13,15:47:00,109.62,109.62,109.44,109.44,93733
2018/12/13,15:48:00,109.45,109.48,109.31,109.32,101877
2018/12/13,15:49:00,109.32,109.45,109.29,109.45,93569
2018/12/13,15:50:00,109.45,109.47,109.40,109.45,54243
2018/12/13,15:51:00,109.44,109.46,109.41,109.43,66369
2018/12/13,15:52:00,109.43,109.48,109.34,109.44,141284
2018/12/13,15:53:00,109.44,109.52,109.42,109.47,86148
2018/12/13,15:54:00,109.47,109.53,109.37,109.37,114641
2018/12/13,15:55:00,109.38,109.45,109.36,109.43,89258
2018/12/13,15:56:00,109.44,109.66,109.44,109.60,251000
2018/12/13,15:57:00,109.61,109.64,109.56,109.56,152508
2018/12/13,15:58:00,109.57,109.59,109.47,109.48,162202
2018/12/13,15:59:00,109.49,109.49,109.43,109.44,177951
2018/12/13,16:00:00,109.44,109.50,109.33,109.45,648128
2018/12/14,09:31:00,108.25,108.40,108.11,108.17,141172
2018/12/14,09:32:00,108.19,108.24,108.01,108.13,96455
2018/12/14,09:33:00,108.13,108.40,108.10,108.15,88572
2018/12/14,09:34:00,108.15,108.18,107.93,108.12,111415
2018/12/14,09:35:00,108.12,108.21,107.96,108.01,76688
2018/12/14,09:36:00,108.01,108.07,107.91,107.94,130014
2018/12/14,09:37:00,107.96,108.00,107.77,107.89,183423
2018/12/14,09:38:00,107.89,107.89,107.68,107.80,163803
2018/12/14,09:39:00,107.80,107.94,107.72,107.81,178815
2018/12/14,09:40:00,107.81,107.89,107.73,107.85,112998
2018/12/14,09:41:00,107.85,107.94,107.71,107.94,138190
2018/12/14,09:42:00,107.94,108.09,107.85,107.92,129786
2018/12/14,09:43:00,107.92,108.16,107.92,108.07,121295
2018/12/14,09:44:00,108.08,108.09,107.89,107.92,88766
2018/12/14,09:45:00,107.91,108.04,107.86,107.95,91620
2018/12/14,09:46:00,107.95,108.07,107.91,107.93,160539
2018/12/14,09:47:00,107.93,108.21,107.92,108.19,144382
2018/12/14,09:48:00,108.17,108.35,108.13,108.30,156905
2018/12/14,09:49:00,108.30,108.43,108.24,108.32,133864
2018/12/14,09:50:00,108.31,108.34,108.21,108.34,91171
2018/12/14,09:51:00,108.34,108.38,108.21,108.22,146200
2018/12/14,09:52:00,108.22,108.31,108.20,108.22,110865
2018/12/14,09:53:00,108.20,108.30,108.19,108.23,93277
2018/12/14,09:54:00,108.23,108.32,108.21,108.24,130689
2018/12/14,09:55:00,108.24,108.47,108.14,108.47,97777
2018/12/14,09:56:00,108.46,108.55,108.42,108.53,105653
2018/12/14,09:57:00,108.53,108.54,108.25,108.41,103189
2018/12/14,09:58:00,108.43,108.51,108.23,108.51,107458
2018/12/14,09:59:00,108.50,108.63,108.40,108.62,84650
2018/12/14,10:00:00,108.62,108.67,108.47,108.48,105384
2018/12/14,10:01:00,108.47,109.24,108.37,108.71,429815
2018/12/14,10:02:00,108.72,108.75,108.59,108.65,146466
2018/12/14,10:03:00,108.67,108.78,108.63,108.75,101619
2018/12/14,10:04:00,108.75,108.91,108.75,108.86,109151
2018/12/14,10:05:00,108.86,108.98,108.84,108.97,73721
2018/12/14,10:06:00,108.97,108.99,108.76,108.84,89011
2018/12/14,10:07:00,108.84,108.96,108.82,108.88,98612
2018/12/14,10:08:00,108.87,108.89,108.77,108.82,72795
2018/12/14,10:09:00,108.83,108.92,108.78,108.85,53313
2018/12/14,10:10:00,108.85,108.86,108.79,108.82,40215
2018/12/14,10:11:00,108.83,108.88,108.68,108.72,102680
2018/12/14,10:12:00,108.72,108.84,108.70,108.82,78471
2018/12/14,10:13:00,108.82,108.94,108.78,108.88,62173
2018/12/14,10:14:00,108.88,108.90,108.70,108.74,89088
2018/12/14,10:15:00,108.74,108.84,108.72,108.83,80568
2018/12/14,10:16:00,108.83,108.95,108.82,108.93,54863
2018/12/14,10:17:00,108.93,109.19,108.90,109.10,156042
2018/12/14,10:18:00,109.10,109.26,109.07,109.13,106193
2018/12/14,10:19:00,109.13,109.16,108.99,109.01,62364
2018/12/14,10:20:00,109.01,109.10,108.98,109.06,52212
2018/12/14,10:21:00,109.07,109.13,109.04,109.09,57193
2018/12/14,10:22:00,109.09,109.10,108.99,109.03,46000
2018/12/14,10:23:00,109.03,109.18,109.03,109.09,49376
2018/12/14,10:24:00,109.09,109.18,108.99,109.01,113325
2018/12/14,10:25:00,109.01,109.01,108.84,108.87,78910
2018/12/14,10:26:00,108.87,108.94,108.86,108.94,50142
2018/12/14,10:27:00,108.94,108.94,108.62,108.63,138650
2018/12/14,10:28:00,108.62,108.63,108.50,108.53,102160
2018/12/14,10:29:00,108.53,108.58,108.46,108.46,102626
2018/12/14,10:30:00,108.46,108.54,108.44,108.49,120754
2018/12/14,10:31:00,108.48,108.49,108.32,108.37,113303
2018/12/14,10:32:00,108.37,108.50,108.34,108.45,139762
2018/12/14,10:33:00,108.45,108.48,108.35,108.41,101078
2018/12/14,10:34:00,108.41,108.50,108.32,108.39,149104
2018/12/14,10:35:00,108.40,108.45,108.36,108.36,60018
2018/12/14,10:36:00,108.36,108.52,108.33,108.47,138502
2018/12/14,10:37:00,108.48,108.49,108.37,108.42,88129
2018/12/14,10:38:00,108.42,108.50,108.42,108.43,61765
2018/12/14,10:39:00,108.43,108.54,108.42,108.42,112327
2018/12/14,10:40:00,108.42,108.56,108.35,108.51,113150
2018/12/14,10:41:00,108.51,108.52,108.45,108.51,61418
2018/12/14,10:42:00,108.52,108.54,108.45,108.48,60328
2018/12/14,10:43:00,108.48,108.48,108.44,108.45,117783
2018/12/14,10:44:00,108.45,108.53,108.44,108.50,112646
2018/12/14,10:45:00,108.50,108.53,108.38,108.39,68651
2018/12/14,10:46:00,108.39,108.66,108.33,108.65,99555
2018/12/14,10:47:00,108.66,108.73,108.61,108.63,58114
2018/12/14,10:48:00,108.62,108.82,108.62,108.77,92545
2018/12/14,10:49:00,108.77,108.79,108.60,108.60,62238
2018/12/14,10:50:00,108.60,108.75,108.58,108.72,63725
2018/12/14,10:51:00,108.72,108.77,108.67,108.75,48288
2018/12/14,10:52:00,108.75,108.85,108.70,108.80,64331
2018/12/14,10:53:00,108.80,109.01,108.73,109.01,129734
2018/12/14,10:54:00,109.00,109.02,108.93,108.97,60800
2018/12/14,10:55:00,108.97,109.03,108.93,109.01,62638
2018/12/14,10:56:00,109.01,109.01,108.88,108.90,79721
2018/12/14,10:57:00,108.90,108.97,108.85,108.96,46412
2018/12/14,10:58:00,108.96,109.00,108.89,108.92,35578
2018/12/14,10:59:00,108.92,108.99,108.89,108.95,69607
2018/12/14,11:00:00,108.96,108.99,108.82,108.89,110906
2018/12/14,11:01:00,108.89,109.02,108.83,108.98,102607
2018/12/14,11:02:00,108.98,109.06,108.94,109.04,43365
2018/12/14,11:03:00,109.04,109.09,108.99,108.99,62962
2018/12/14,11:04:00,108.99,109.07,108.92,108.94,52614
2018/12/14,11:05:00,108.94,109.07,108.94,109.03,43801
2018/12/14,11:06:00,109.03,109.11,109.03,109.08,46747
2018/12/14,11:07:00,109.08,109.11,109.03,109.09,35802
2018/12/14,11:08:00,109.08,109.13,109.05,109.09,52474
2018/12/14,11:09:00,109.09,109.12,108.97,109.00,57620
2018/12/14,11:10:00,108.99,109.02,108.93,108.94,34128
2018/12/14,11:11:00,108.94,108.95,108.82,108.89,46498
2018/12/14,11:12:00,108.88,108.88,108.74,108.75,48613
2018/12/14,11:13:00,108.75,108.75,108.56,108.59,85669
2018/12/14,11:14:00,108.59,108.67,108.55,108.65,43907
2018/12/14,11:15:00,108.65,108.65,108.55,108.60,76351
2018/12/14,11:16:00,108.60,108.63,108.54,108.63,47026
2018/12/14,11:17:00,108.61,108.69,108.60,108.61,70098
2018/12/14,11:18:00,108.61,108.68,108.60,108.62,47908
2018/12/14,11:19:00,108.63,108.74,108.58,108.70,96706
2018/12/14,11:20:00,108.70,108.70,108.60,108.62,37222
2018/12/14,11:21:00,108.62,108.66,108.53,108.53,43551
2018/12/14,11:22:00,108.53,108.54,108.46,108.54,82904
2018/12/14,11:23:00,108.53,108.55,108.42,108.50,72323
2018/12/14,11:24:00,108.50,108.50,108.35,108.38,39251
2018/12/14,11:25:00,108.38,108.46,108.25,108.29,156903
2018/12/14,11:26:00,108.28,108.28,108.15,108.17,114383
2018/12/14,11:27:00,108.17,108.20,108.13,108.19,101992
2018/12/14,11:28:00,108.19,108.27,108.15,108.22,181710
2018/12/14,11:29:00,108.22,108.26,108.18,108.22,74569
2018/12/14,11:30:00,108.22,108.22,108.15,108.17,35981
2018/12/14,11:31:00,108.17,108.38,108.17,108.30,84675
2018/12/14,11:32:00,108.30,108.33,108.26,108.30,66371
2018/12/14,11:33:00,108.30,108.34,108.24,108.25,85941
2018/12/14,11:34:00,108.25,108.31,108.22,108.30,56586
2018/12/14,11:35:00,108.31,108.37,108.21,108.21,74571
2018/12/14,11:36:00,108.21,108.25,108.16,108.23,83309
2018/12/14,11:37:00,108.23,108.24,108.13,108.14,82898
2018/12/14,11:38:00,108.14,108.15,107.91,107.92,179428
2018/12/14,11:39:00,107.92,107.97,107.91,107.94,74907
2018/12/14,11:40:00,107.94,108.11,107.92,108.10,105330
2018/12/14,11:41:00,108.10,108.12,108.01,108.03,91246
2018/12/14,11:42:00,108.03,108.06,107.99,108.01,92520
2018/12/14,11:43:00,108.01,108.18,108.00,108.12,74158
2018/12/14,11:44:00,108.12,108.12,107.98,108.03,54691
2018/12/14,11:45:00,108.03,108.07,107.96,107.98,93965
2018/12/14,11:46:00,107.98,107.99,107.89,107.93,178217
2018/12/14,11:47:00,107.94,107.96,107.90,107.94,66275
2018/12/14,11:48:00,107.94,107.97,107.87,107.92,241422
2018/12/14,11:49:00,107.92,107.95,107.90,107.90,61309
2018/12/14,11:50:00,107.90,107.96,107.87,107.91,117231
2018/12/14,11:51:00,107.91,107.91,107.74,107.75,214492
2018/12/14,11:52:00,107.75,107.78,107.67,107.76,236077
2018/12/14,11:53:00,107.76,107.76,107.48,107.56,262380
2018/12/14,11:54:00,107.56,107.57,107.49,107.53,110634
2018/12/14,11:55:00,107.52,107.69,107.46,107.69,152823
2018/12/14,11:56:00,107.69,107.72,107.60,107.61,143618
2018/12/14,11:57:00,107.62,107.67,107.52,107.53,159532
2018/12/14,11:58:00,107.52,107.52,107.40,107.42,133921
2018/12/14,11:59:00,107.42,107.43,107.31,107.42,238293
2018/12/14,12:00:00,107.42,107.43,107.33,107.42,197482
2018/12/14,12:01:00,107.42,107.60,107.41,107.59,145656
2018/12/14,12:02:00,107.59,107.75,107.57,107.74,153184
2018/12/14,12:03:00,107.74,107.74,107.58,107.60,397004
2018/12/14,12:04:00,107.61,107.68,107.55,107.67,101194
2018/12/14,12:05:00,107.67,107.69,107.61,107.66,86412
2018/12/14,12:06:00,107.66,107.92,107.66,107.92,121474
2018/12/14,12:07:00,107.92,107.95,107.83,107.93,142897
2018/12/14,12:08:00,107.93,107.95,107.79,107.85,114675
2018/12/14,12:09:00,107.84,107.85,107.79,107.85,34367
2018/12/14,12:10:00,107.85,107.93,107.84,107.87,110201
2018/12/14,12:11:00,107.87,107.89,107.82,107.82,129824
2018/12/14,12:12:00,107.82,108.00,107.78,107.96,159187
2018/12/14,12:13:00,107.96,108.00,107.86,107.88,140352
2018/12/14,12:14:00,107.88,107.89,107.69,107.72,94032
2018/12/14,12:15:00,107.73,107.77,107.61,107.64,47099
2018/12/14,12:16:00,107.64,107.76,107.59,107.71,96607
2018/12/14,12:17:00,107.71,107.76,107.68,107.74,87841
2018/12/14,12:18:00,107.74,107.88,107.74,107.82,112944
2018/12/14,12:19:00,107.81,107.94,107.80,107.94,94218
2018/12/14,12:20:00,107.94,107.94,107.80,107.81,134062
2018/12/14,12:21:00,107.81,107.89,107.80,107.82,77827
2018/12/14,12:22:00,107.82,107.90,107.82,107.89,83676
2018/12/14,12:23:00,107.90,107.90,107.78,107.81,103366
2018/12/14,12:24:00,107.82,107.92,107.78,107.88,169930
2018/12/14,12:25:00,107.88,107.88,107.70,107.76,96130
2018/12/14,12:26:00,107.76,107.78,107.68,107.73,48585
2018/12/14,12:27:00,107.73,107.78,107.66,107.66,65713
2018/12/14,12:28:00,107.66,107.70,107.59,107.59,91410
2018/12/14,12:29:00,107.59,107.68,107.55,107.68,128251
2018/12/14,12:30:00,107.68,107.69,107.53,107.68,69069
2018/12/14,12:31:00,107.68,107.82,107.66,107.77,121303
2018/12/14,12:32:00,107.76,107.84,107.73,107.83,79770
2018/12/14,12:33:00,107.83,107.94,107.83,107.91,100117
2018/12/14,12:34:00,107.92,107.93,107.79,107.80,71052
2018/12/14,12:35:00,107.81,107.83,107.79,107.82,29903
2018/12/14,12:36:00,107.82,107.85,107.77,107.79,28370
2018/12/14,12:37:00,107.80,107.84,107.80,107.83,35378
2018/12/14,12:38:00,107.82,107.85,107.78,107.80,46482
2018/12/14,12:39:00,107.79,107.83,107.73,107.76,47189
2018/12/14,12:40:00,107.77,107.81,107.70,107.74,64915
2018/12/14,12:41:00,107.74,107.74,107.63,107.65,45963
2018/12/14,12:42:00,107.64,107.65,107.58,107.59,39944
2018/12/14,12:43:00,107.59,107.59,107.53,107.55,19872
2018/12/14,12:44:00,107.54,107.54,107.44,107.45,131579
2018/12/14,12:45:00,107.44,107.63,107.44,107.61,191861
2018/12/14,12:46:00,107.61,107.62,107.45,107.46,109972
2018/12/14,12:47:00,107.47,107.48,107.38,107.39,93487
2018/12/14,12:48:00,107.40,107.40,107.34,107.37,83627
2018/12/14,12:49:00,107.37,107.41,107.35,107.38,33669
2018/12/14,12:50:00,107.38,107.43,107.34,107.42,60245
2018/12/14,12:51:00,107.42,107.44,107.37,107.39,57565
2018/12/14,12:52:00,107.39,107.50,107.39,107.50,83288
2018/12/14,12:53:00,107.50,107.58,107.48,107.57,77765
2018/12/14,12:54:00,107.57,107.59,107.49,107.49,41636
2018/12/14,12:55:00,107.49,107.57,107.48,107.55,60062
2018/12/14,12:56:00,107.55,107.58,107.53,107.53,56228
2018/12/14,12:57:00,107.54,107.55,107.48,107.51,45065
2018/12/14,12:58:00,107.51,107.53,107.41,107.42,47198
2018/12/14,12:59:00,107.42,107.54,107.42,107.49,50355
2018/12/14,13:00:00,107.49,107.50,107.46,107.49,38927
2018/12/14,13:01:00,107.49,107.49,107.29,107.32,81581
2018/12/14,13:02:00,107.32,107.33,107.23,107.23,138731
2018/12/14,13:03:00,107.23,107.26,107.22,107.23,110287
2018/12/14,13:04:00,107.22,107.26,107.15,107.15,87915
2018/12/14,13:05:00,107.15,107.16,107.05,107.08,118087
2018/12/14,13:06:00,107.08,107.16,107.04,107.16,167974
2018/12/14,13:07:00,107.15,107.15,107.08,107.11,73082
2018/12/14,13:08:00,107.11,107.26,107.10,107.26,40384
2018/12/14,13:09:00,107.26,107.36,107.26,107.33,83583
2018/12/14,13:10:00,107.33,107.37,107.30,107.37,70274
2018/12/14,13:11:00,107.37,107.65,107.28,107.58,125521
2018/12/14,13:12:00,107.59,107.60,107.36,107.38,72413
2018/12/14,13:13:00,107.39,107.53,107.39,107.44,42256
2018/12/14,13:14:00,107.44,107.46,107.39,107.43,20594
2018/12/14,13:15:00,107.44,107.48,107.40,107.42,46101
2018/12/14,13:16:00,107.42,107.43,107.36,107.37,32755
2018/12/14,13:17:00,107.37,107.41,107.30,107.36,44598
2018/12/14,13:18:00,107.36,107.36,107.27,107.34,34421
2018/12/14,13:19:00,107.35,107.35,107.26,107.26,46597
2018/12/14,13:20:00,107.26,107.30,107.24,107.24,28473
2018/12/14,13:21:00,107.24,107.24,107.12,107.16,39674
2018/12/14,13:22:00,107.16,107.21,107.16,107.19,76304
2018/12/14,13:23:00,107.19,107.21,107.13,107.13,64243
2018/12/14,13:24:00,107.13,107.14,107.08,107.09,37597
2018/12/14,13:25:00,107.09,107.14,107.07,107.10,37020
2018/12/14,13:26:00,107.10,107.14,107.04,107.10,65216
2018/12/14,13:27:00,107.09,107.15,107.03,107.04,57073
2018/12/14,13:28:00,107.04,107.17,107.04,107.14,50149
2018/12/14,13:29:00,107.14,107.17,107.05,107.07,88590
2018/12/14,13:30:00,107.07,107.07,106.95,106.97,166397
2018/12/14,13:31:00,106.96,106.96,106.85,106.89,147530
2018/12/14,13:32:00,106.89,106.90,106.76,106.76,108623
2018/12/14,13:33:00,106.76,106.76,106.56,106.60,164010
2018/12/14,13:34:00,106.60,106.61,106.53,106.60,98054
2018/12/14,13:35:00,106.60,106.60,106.37,106.40,157464
2018/12/14,13:36:00,106.40,106.46,106.30,106.38,176865
2018/12/14,13:37:00,106.37,106.43,106.34,106.40,110254
2018/12/14,13:38:00,106.40,106.42,106.36,106.39,96298
2018/12/14,13:39:00,106.39,106.41,106.33,106.37,59330
2018/12/14,13:40:00,106.37,106.43,106.36,106.41,81163
2018/12/14,13:41:00,106.41,106.48,106.39,106.46,93029
2018/12/14,13:42:00,106.46,106.53,106.40,106.41,90809
2018/12/14,13:43:00,106.41,106.62,106.39,106.60,82819
2018/12/14,13:44:00,106.59,106.64,106.53,106.54,54406
2018/12/14,13:45:00,106.53,106.54,106.49,106.50,551983
2018/12/14,13:46:00,106.50,106.55,106.44,106.53,71900
2018/12/14,13:47:00,106.54,106.59,106.37,106.46,285193
2018/12/14,13:48:00,106.45,106.48,106.41,106.44,54775
2018/12/14,13:49:00,106.44,106.46,106.35,106.37,52006
2018/12/14,13:50:00,106.37,106.41,106.29,106.29,114120
2018/12/14,13:51:00,106.29,106.31,106.23,106.30,118625
2018/12/14,13:52:00,106.30,106.39,106.27,106.39,67144
2018/12/14,13:53:00,106.39,106.57,106.36,106.57,80386
2018/12/14,13:54:00,106.57,106.63,106.54,106.61,44240
2018/12/14,13:55:00,106.62,106.65,106.52,106.57,72903
2018/12/14,13:56:00,106.57,106.60,106.48,106.48,56038
2018/12/14,13:57:00,106.48,106.48,106.39,106.41,40503
2018/12/14,13:58:00,106.41,106.58,106.40,106.57,94365
2018/12/14,13:59:00,106.57,106.57,106.46,106.47,43931
2018/12/14,14:00:00,106.47,106.48,106.39,106.44,42230
2018/12/14,14:01:00,106.44,106.47,106.38,106.38,49613
2018/12/14,14:02:00,106.38,106.40,106.33,106.35,76059
2018/12/14,14:03:00,106.35,106.38,106.32,106.33,58287
2018/12/14,14:04:00,106.33,106.36,106.30,106.30,71953
2018/12/14,14:05:00,106.30,106.43,106.30,106.37,105558
2018/12/14,14:06:00,106.37,106.45,106.36,106.44,86019
2018/12/14,14:07:00,106.44,106.50,106.42,106.46,58799
2018/12/14,14:08:00,106.46,106.55,106.44,106.49,44991
2018/12/14,14:09:00,106.49,106.56,106.49,106.56,76784
2018/12/14,14:10:00,106.55,106.59,106.42,106.43,64196
2018/12/14,14:11:00,106.43,106.44,106.36,106.36,73067
2018/12/14,14:12:00,106.39,106.39,106.29,106.34,58703
2018/12/14,14:13:00,106.34,106.34,106.22,106.24,55051
2018/12/14,14:14:00,106.24,106.30,106.21,106.28,52635
2018/12/14,14:15:00,106.28,106.35,106.28,106.35,56834
2018/12/14,14:16:00,106.35,106.42,106.32,106.42,60022
2018/12/14,14:17:00,106.42,106.57,106.41,106.48,74770
2018/12/14,14:18:00,106.47,106.47,106.39,106.40,37250
2018/12/14,14:19:00,106.40,106.45,106.40,106.43,28534
2018/12/14,14:20:00,106.43,106.47,106.40,106.45,37279
2018/12/14,14:21:00,106.45,106.51,106.44,106.51,41272
2018/12/14,14:22:00,106.51,106.53,106.47,106.50,44934
2018/12/14,14:23:00,106.50,106.57,106.48,106.54,57599
2018/12/14,14:24:00,106.54,106.58,106.51,106.52,50215
2018/12/14,14:25:00,106.52,106.55,106.49,106.51,55304
2018/12/14,14:26:00,106.51,106.54,106.41,106.41,66165
2018/12/14,14:27:00,106.41,106.45,106.33,106.34,48769
2018/12/14,14:28:00,106.35,106.35,106.24,106.31,74182
2018/12/14,14:29:00,106.31,106.43,106.27,106.40,42691
2018/12/14,14:30:00,106.39,106.51,106.38,106.48,43890
2018/12/14,14:31:00,106.48,106.56,106.42,106.50,56268
2018/12/14,14:32:00,106.50,106.55,106.40,106.47,61828
2018/12/14,14:33:00,106.47,106.56,106.39,106.41,67397
2018/12/14,14:34:00,106.40,106.45,106.36,106.39,42612
2018/12/14,14:35:00,106.40,106.41,106.27,106.30,88638
2018/12/14,14:36:00,106.30,106.34,106.25,106.27,52381
2018/12/14,14:37:00,106.27,106.33,106.24,106.31,74328
2018/12/14,14:38:00,106.31,106.32,106.27,106.30,35116
2018/12/14,14:39:00,106.30,106.31,106.07,106.07,167801
2018/12/14,14:40:00,106.07,106.10,105.87,105.88,199703
2018/12/14,14:41:00,105.88,106.02,105.86,106.00,153887
2018/12/14,14:42:00,106.00,106.15,105.96,105.97,122696
2018/12/14,14:43:00,105.97,105.99,105.71,105.71,173469
2018/12/14,14:44:00,105.71,105.76,105.66,105.74,158198
2018/12/14,14:45:00,105.74,105.78,105.67,105.73,134639
2018/12/14,14:46:00,105.73,105.82,105.65,105.79,161986
2018/12/14,14:47:00,105.79,105.94,105.79,105.90,103901
2018/12/14,14:48:00,105.90,105.90,105.79,105.80,66503
2018/12/14,14:49:00,105.79,105.89,105.78,105.87,103819
2018/12/14,14:50:00,105.87,105.87,105.70,105.71,65885
2018/12/14,14:51:00,105.71,105.76,105.70,105.72,85203
2018/12/14,14:52:00,105.71,105.73,105.50,105.60,124736
2018/12/14,14:53:00,105.60,105.65,105.59,105.63,84356
2018/12/14,14:54:00,105.63,105.69,105.57,105.61,81573
2018/12/14,14:55:00,105.61,105.65,105.54,105.64,59925
2018/12/14,14:56:00,105.64,105.77,105.59,105.76,108965
2018/12/14,14:57:00,105.76,106.04,105.73,106.00,122091
2018/12/14,14:58:00,106.00,106.10,105.95,106.06,91489
2018/12/14,14:59:00,106.06,106.11,105.97,106.02,111080
2018/12/14,15:00:00,106.02,106.20,105.99,106.14,115745
2018/12/14,15:01:00,106.14,106.29,106.09,106.15,152457
2018/12/14,15:02:00,106.15,106.22,106.11,106.20,58614
2018/12/14,15:03:00,106.20,106.23,106.12,106.13,71788
2018/12/14,15:04:00,106.13,106.21,106.06,106.21,86684
2018/12/14,15:05:00,106.21,106.22,106.07,106.10,101403
2018/12/14,15:06:00,106.10,106.23,106.07,106.23,68147
2018/12/14,15:07:00,106.23,106.32,106.18,106.27,67131
2018/12/14,15:08:00,106.27,106.30,106.17,106.18,54259
2018/12/14,15:09:00,106.18,106.20,106.09,106.12,58077
2018/12/14,15:10:00,106.13,106.19,106.10,106.18,83506
2018/12/14,15:11:00,106.18,106.28,106.12,106.27,97801
2018/12/14,15:12:00,106.27,106.63,106.24,106.55,152624
2018/12/14,15:13:00,106.55,106.59,106.47,106.53,118761
2018/12/14,15:14:00,106.53,106.55,106.46,106.48,60600
2018/12/14,15:15:00,106.49,106.55,106.42,106.47,62314
2018/12/14,15:16:00,106.48,106.50,106.41,106.44,56163
2018/12/14,15:17:00,106.44,106.53,106.43,106.44,78340
2018/12/14,15:18:00,106.45,106.60,106.43,106.60,48424
2018/12/14,15:19:00,106.59,106.60,106.47,106.47,64103
2018/12/14,15:20:00,106.46,106.71,106.44,106.66,147688
2018/12/14,15:21:00,106.66,106.69,106.24,106.30,195953
2018/12/14,15:22:00,106.30,106.43,106.30,106.36,54412
2018/12/14,15:23:00,106.37,106.48,106.37,106.43,54652
2018/12/14,15:24:00,106.43,106.46,106.35,106.40,72762
2018/12/14,15:25:00,106.40,106.44,106.32,106.35,82875
2018/12/14,15:26:00,106.35,106.50,106.31,106.48,77512
2018/12/14,15:27:00,106.48,106.54,106.43,106.48,93993
2018/12/14,15:28:00,106.48,106.54,106.44,106.47,71749
2018/12/14,15:29:00,106.47,106.52,106.43,106.49,48283
2018/12/14,15:30:00,106.49,106.55,106.41,106.41,75896
2018/12/14,15:31:00,106.40,106.51,106.38,106.51,82754
2018/12/14,15:32:00,106.51,106.54,106.42,106.49,112462
2018/12/14,15:33:00,106.49,106.66,106.45,106.46,90538
2018/12/14,15:34:00,106.46,106.48,106.34,106.37,106190
2018/12/14,15:35:00,106.38,106.40,106.32,106.34,114580
2018/12/14,15:36:00,106.35,106.39,106.32,106.32,87345
2018/12/14,15:37:00,106.33,106.34,106.21,106.21,71566
2018/12/14,15:38:00,106.22,106.26,106.19,106.25,73050
2018/12/14,15:39:00,106.25,106.34,106.25,106.27,105742
2018/12/14,15:40:00,106.27,106.27,106.17,106.18,62095
2018/12/14,15:41:00,106.18,106.24,106.13,106.19,136785
2018/12/14,15:42:00,106.19,106.22,106.13,106.13,112910
2018/12/14,15:43:00,106.13,106.18,106.01,106.04,127341
2018/12/14,15:44:00,106.04,106.07,105.95,105.95,111668
2018/12/14,15:45:00,105.95,106.04,105.92,105.94,141375
2018/12/14,15:46:00,105.94,106.00,105.89,105.89,166990
2018/12/14,15:47:00,105.90,105.92,105.77,105.81,240986
2018/12/14,15:48:00,105.81,105.89,105.78,105.78,160172
2018/12/14,15:49:00,105.78,105.81,105.73,105.79,168828
2018/12/14,15:50:00,105.79,105.96,105.78,105.87,207790
2018/12/14,15:51:00,105.87,105.90,105.81,105.85,187778
2018/12/14,15:52:00,105.85,105.96,105.85,105.94,197368
2018/12/14,15:53:00,105.94,105.99,105.84,105.99,240327
2018/12/14,15:54:00,105.99,106.13,105.98,106.12,168024
2018/12/14,15:55:00,106.13,106.19,106.12,106.13,193126
2018/12/14,15:56:00,106.14,106.52,106.14,106.38,555583
2018/12/14,15:57:00,106.40,106.42,106.27,106.30,269852
2018/12/14,15:58:00,106.29,106.34,106.25,106.25,297032
2018/12/14,15:59:00,106.26,106.36,106.04,106.06,587099
2018/12/14,16:00:00,106.06,106.17,105.94,106.03,1625023
2018/12/17,09:31:00,105.41,105.53,104.75,104.94,467700
2018/12/17,09:32:00,104.93,104.99,104.51,104.58,325344
2018/12/17,09:33:00,104.58,104.76,104.46,104.74,205652
2018/12/17,09:34:00,104.74,104.93,104.62,104.63,207409
2018/12/17,09:35:00,104.63,104.75,104.49,104.75,257251
2018/12/17,09:36:00,104.75,104.80,104.48,104.52,166957
2018/12/17,09:37:00,104.53,104.56,104.31,104.53,130540
2018/12/17,09:38:00,104.53,104.67,104.47,104.61,135039
2018/12/17,09:39:00,104.61,104.66,104.27,104.30,129881
2018/12/17,09:40:00,104.30,104.36,104.16,104.26,111840
2018/12/17,09:41:00,104.25,104.44,104.11,104.38,110487
2018/12/17,09:42:00,104.39,104.42,104.17,104.32,132450
2018/12/17,09:43:00,104.33,104.35,104.17,104.17,116012
2018/12/17,09:44:00,104.17,104.21,104.01,104.07,163567
2018/12/17,09:45:00,104.07,104.21,104.03,104.13,136479
2018/12/17,09:46:00,104.13,104.41,104.05,104.40,126305
2018/12/17,09:47:00,104.40,104.46,104.31,104.32,124001
2018/12/17,09:48:00,104.32,104.38,104.05,104.10,110139
2018/12/17,09:49:00,104.10,104.10,103.87,103.94,216928
2018/12/17,09:50:00,103.96,104.18,103.95,104.13,171189
2018/12/17,09:51:00,104.13,104.13,103.91,104.10,197358
2018/12/17,09:52:00,104.10,104.14,103.99,104.13,106992
2018/12/17,09:53:00,104.13,104.18,104.01,104.02,136231
2018/12/17,09:54:00,104.02,104.14,103.87,103.95,127943
2018/12/17,09:55:00,103.93,104.10,103.91,103.97,133913
2018/12/17,09:56:00,103.97,104.16,103.95,104.15,171294
2018/12/17,09:57:00,104.15,104.43,104.13,104.37,162078
2018/12/17,09:58:00,104.39,104.51,104.35,104.45,109170
2018/12/17,09:59:00,104.45,104.52,104.39,104.44,108817
2018/12/17,10:00:00,104.44,104.48,104.33,104.41,129332
2018/12/17,10:01:00,104.42,104.43,104.28,104.32,132187
2018/12/17,10:02:00,104.31,104.47,104.28,104.40,119559
2018/12/17,10:03:00,104.40,104.43,104.30,104.33,87403
2018/12/17,10:04:00,104.32,104.37,104.20,104.26,58192
2018/12/17,10:05:00,104.27,104.42,104.21,104.38,57160
2018/12/17,10:06:00,104.38,104.38,104.24,104.26,70835
2018/12/17,10:07:00,104.26,104.50,104.21,104.50,90255
2018/12/17,10:08:00,104.50,104.53,104.43,104.53,83500
2018/12/17,10:09:00,104.53,104.61,104.51,104.60,73500
2018/12/17,10:10:00,104.60,104.92,104.60,104.79,188049
2018/12/17,10:11:00,104.79,104.82,104.67,104.78,118612
2018/12/17,10:12:00,104.77,104.85,104.73,104.81,68723
2018/12/17,10:13:00,104.81,104.97,104.79,104.94,143879
2018/12/17,10:14:00,104.94,104.96,104.87,104.96,76265
2018/12/17,10:15:00,104.97,105.06,104.95,105.02,146353
2018/12/17,10:16:00,105.02,105.20,105.02,105.08,178525
2018/12/17,10:17:00,105.08,105.09,104.75,104.75,182521
2018/12/17,10:18:00,104.75,104.80,104.73,104.73,74134
2018/12/17,10:19:00,104.72,104.73,104.63,104.66,55100
2018/12/17,10:20:00,104.66,104.83,104.66,104.76,67048
2018/12/17,10:21:00,104.76,104.77,104.59,104.67,55515
2018/12/17,10:22:00,104.65,104.75,104.64,104.66,36441
2018/12/17,10:23:00,104.66,104.75,104.59,104.69,50514
2018/12/17,10:24:00,104.69,104.85,104.67,104.73,63274
2018/12/17,10:25:00,104.73,104.81,104.66,104.66,35472
2018/12/17,10:26:00,104.67,104.91,104.64,104.90,98731
2018/12/17,10:27:00,104.90,105.07,104.86,105.05,76287
2018/12/17,10:28:00,105.04,105.25,105.04,105.14,104462
2018/12/17,10:29:00,105.13,105.15,104.98,104.98,66488
2018/12/17,10:30:00,104.98,105.00,104.93,104.99,63362
2018/12/17,10:31:00,104.98,105.05,104.93,104.93,85098
2018/12/17,10:32:00,104.93,104.98,104.77,104.77,62846
2018/12/17,10:33:00,104.78,104.79,104.66,104.74,50225
2018/12/17,10:34:00,104.75,104.76,104.62,104.67,51538
2018/12/17,10:35:00,104.68,104.71,104.56,104.61,55767
2018/12/17,10:36:00,104.61,104.62,104.48,104.53,54362
2018/12/17,10:37:00,104.53,104.57,104.48,104.53,39003
2018/12/17,10:38:00,104.52,104.61,104.49,104.56,55774
2018/12/17,10:39:00,104.56,104.58,104.46,104.55,74849
2018/12/17,10:40:00,104.55,104.59,104.46,104.49,57875
2018/12/17,10:41:00,104.48,104.68,104.38,104.65,82032
2018/12/17,10:42:00,104.65,104.89,104.65,104.88,94947
2018/12/17,10:43:00,104.88,105.12,104.84,105.09,103421
2018/12/17,10:44:00,105.08,105.15,105.00,105.13,45196
2018/12/17,10:45:00,105.13,105.14,104.98,105.09,64404
2018/12/17,10:46:00,105.09,105.10,104.97,105.01,95256
2018/12/17,10:47:00,105.00,105.07,104.92,105.03,44345
2018/12/17,10:48:00,105.03,105.12,105.01,105.11,55197
2018/12/17,10:49:00,105.11,105.12,104.98,105.00,65620
2018/12/17,10:50:00,105.00,105.01,104.92,104.95,53231
2018/12/17,10:51:00,104.95,104.96,104.89,104.95,40935
2018/12/17,10:52:00,104.95,105.02,104.92,105.01,65942
2018/12/17,10:53:00,105.01,105.18,105.01,105.11,78746
2018/12/17,10:54:00,105.12,105.13,104.91,105.00,81911
2018/12/17,10:55:00,105.00,105.07,105.00,105.03,46296
2018/12/17,10:56:00,105.04,105.06,104.96,105.04,45606
2018/12/17,10:57:00,105.05,105.34,105.05,105.30,122436
2018/12/17,10:58:00,105.28,105.36,105.23,105.25,94308
2018/12/17,10:59:00,105.24,105.31,105.14,105.16,98336
2018/12/17,11:00:00,105.16,105.17,105.03,105.05,65340
2018/12/17,11:01:00,105.05,105.14,105.02,105.05,69089
2018/12/17,11:02:00,105.07,105.16,105.04,105.16,66135
2018/12/17,11:03:00,105.17,105.28,105.12,105.28,61903
2018/12/17,11:04:00,105.28,105.46,105.28,105.41,129115
2018/12/17,11:05:00,105.40,105.42,105.31,105.40,71713
2018/12/17,11:06:00,105.40,105.49,105.32,105.32,124393
2018/12/17,11:07:00,105.32,105.45,105.30,105.44,65661
2018/12/17,11:08:00,105.43,105.48,105.33,105.36,135825
2018/12/17,11:09:00,105.35,105.36,105.29,105.34,76123
2018/12/17,11:10:00,105.33,105.43,105.32,105.36,81598
2018/12/17,11:11:00,105.37,105.51,105.37,105.42,64650
2018/12/17,11:12:00,105.43,105.43,105.37,105.41,57436
2018/12/17,11:13:00,105.41,105.41,105.33,105.35,43335
2018/12/17,11:14:00,105.35,105.36,105.23,105.26,58290
2018/12/17,11:15:00,105.25,105.38,105.25,105.33,62787
2018/12/17,11:16:00,105.33,105.39,105.27,105.34,53278
2018/12/17,11:17:00,105.34,105.42,105.31,105.36,52490
2018/12/17,11:18:00,105.37,105.50,105.37,105.50,71638
2018/12/17,11:19:00,105.50,105.59,105.50,105.54,95738
2018/12/17,11:20:00,105.54,105.57,105.48,105.51,52423
2018/12/17,11:21:00,105.51,105.56,105.37,105.37,58045
2018/12/17,11:22:00,105.36,105.46,105.30,105.32,61163
2018/12/17,11:23:00,105.31,105.32,105.22,105.24,41788
2018/12/17,11:24:00,105.25,105.25,105.15,105.23,61943
2018/12/17,11:25:00,105.22,105.31,105.22,105.27,50516
2018/12/17,11:26:00,105.27,105.37,105.26,105.33,40971
2018/12/17,11:27:00,105.32,105.34,105.18,105.21,53606
2018/12/17,11:28:00,105.21,105.28,105.15,105.19,56814
2018/12/17,11:29:00,105.19,105.24,105.16,105.21,58232
2018/12/17,11:30:00,105.20,105.24,105.07,105.09,48312
2018/12/17,11:31:00,105.09,105.13,104.95,104.98,100612
2018/12/17,11:32:00,104.99,105.00,104.87,104.89,54042
2018/12/17,11:33:00,104.89,104.96,104.89,104.92,48730
2018/12/17,11:34:00,104.93,104.98,104.92,104.97,42541
2018/12/17,11:35:00,104.97,104.99,104.91,104.97,38332
2018/12/17,11:36:00,104.97,104.97,104.93,104.93,17975
2018/12/17,11:37:00,104.93,105.00,104.90,104.91,33228
2018/12/17,11:38:00,104.91,104.93,104.83,104.88,48112
2018/12/17,11:39:00,104.88,104.98,104.86,104.91,96928
2018/12/17,11:40:00,104.92,105.00,104.91,104.97,37463
2018/12/17,11:41:00,104.97,105.07,104.90,104.91,57423
2018/12/17,11:42:00,104.91,104.93,104.75,104.78,67458
2018/12/17,11:43:00,104.78,104.90,104.78,104.88,50646
2018/12/17,11:44:00,104.87,104.93,104.84,104.88,46068
2018/12/17,11:45:00,104.88,104.94,104.82,104.87,32356
2018/12/17,11:46:00,104.87,104.93,104.82,104.84,43088
2018/12/17,11:47:00,104.84,104.91,104.82,104.87,60888
2018/12/17,11:48:00,104.87,104.99,104.87,104.92,48510
2018/12/17,11:49:00,104.92,104.99,104.90,104.94,39513
2018/12/17,11:50:00,104.95,105.05,104.95,105.03,59497
2018/12/17,11:51:00,105.03,105.12,105.03,105.06,42408
2018/12/17,11:52:00,105.06,105.09,104.98,104.99,46596
2018/12/17,11:53:00,104.99,105.04,104.96,104.98,46540
2018/12/17,11:54:00,104.98,105.08,104.98,105.02,43063
2018/12/17,11:55:00,105.02,105.09,104.99,105.05,44410
2018/12/17,11:56:00,105.05,105.20,105.03,105.15,51780
2018/12/17,11:57:00,105.16,105.24,105.15,105.21,44736
2018/12/17,11:58:00,105.21,105.21,105.09,105.18,43150
2018/12/17,11:59:00,105.18,105.27,105.13,105.26,33709
2018/12/17,12:00:00,105.26,105.34,105.21,105.33,63340
2018/12/17,12:01:00,105.35,105.50,105.31,105.49,71259
2018/12/17,12:02:00,105.49,105.53,105.48,105.51,51524
2018/12/17,12:03:00,105.52,105.62,105.51,105.57,73448
2018/12/17,12:04:00,105.57,105.61,105.54,105.58,74068
2018/12/17,12:05:00,105.59,105.65,105.55,105.56,80016
2018/12/17,12:06:00,105.56,105.72,105.55,105.70,97815
2018/12/17,12:07:00,105.70,105.72,105.66,105.66,75172
2018/12/17,12:08:00,105.66,105.80,105.66,105.70,116799
2018/12/17,12:09:00,105.70,105.77,105.67,105.71,75838
2018/12/17,12:10:00,105.71,105.75,105.68,105.71,55115
2018/12/17,12:11:00,105.71,105.77,105.68,105.77,42055
2018/12/17,12:12:00,105.77,105.79,105.67,105.67,76591
2018/12/17,12:13:00,105.67,105.80,105.66,105.77,143212
2018/12/17,12:14:00,105.77,105.79,105.72,105.77,126079
2018/12/17,12:15:00,105.76,105.77,105.60,105.65,125696
2018/12/17,12:16:00,105.65,105.70,105.58,105.59,59459
2018/12/17,12:17:00,105.59,105.61,105.53,105.56,45209
2018/12/17,12:18:00,105.56,105.69,105.56,105.63,53019
2018/12/17,12:19:00,105.63,105.67,105.59,105.60,48068
2018/12/17,12:20:00,105.60,105.60,105.51,105.55,33633
2018/12/17,12:21:00,105.56,105.60,105.53,105.58,30001
2018/12/17,12:22:00,105.58,105.64,105.58,105.61,40887
2018/12/17,12:23:00,105.61,105.63,105.42,105.43,47903
2018/12/17,12:24:00,105.42,105.44,105.33,105.35,47433
2018/12/17,12:25:00,105.34,105.35,105.30,105.33,55705
2018/12/17,12:26:00,105.33,105.33,105.23,105.29,32577
2018/12/17,12:27:00,105.29,105.33,105.22,105.23,36384
2018/12/17,12:28:00,105.23,105.30,105.20,105.30,58798
2018/12/17,12:29:00,105.30,105.31,105.25,105.25,34389
2018/12/17,12:30:00,105.25,105.35,105.25,105.33,30894
2018/12/17,12:31:00,105.32,105.32,105.14,105.22,85606
2018/12/17,12:32:00,105.22,105.24,105.00,105.03,73485
2018/12/17,12:33:00,105.03,105.06,104.97,105.02,54789
2018/12/17,12:34:00,105.01,105.08,105.00,105.05,37826
2018/12/17,12:35:00,105.05,105.06,104.90,104.91,57322
2018/12/17,12:36:00,104.91,104.97,104.90,104.92,36238
2018/12/17,12:37:00,104.92,104.97,104.75,104.80,170797
2018/12/17,12:38:00,104.80,104.96,104.80,104.89,79587
2018/12/17,12:39:00,104.88,104.90,104.80,104.88,76674
2018/12/17,12:40:00,104.89,104.93,104.84,104.88,35098
2018/12/17,12:41:00,104.88,104.93,104.85,104.91,36100
2018/12/17,12:42:00,104.91,104.96,104.91,104.93,36141
2018/12/17,12:43:00,104.93,104.95,104.76,104.77,94768
2018/12/17,12:44:00,104.76,104.79,104.64,104.73,65348
2018/12/17,12:45:00,104.73,104.80,104.70,104.79,42741
2018/12/17,12:46:00,104.79,104.87,104.75,104.87,33839
2018/12/17,12:47:00,104.87,104.90,104.85,104.87,42285
2018/12/17,12:48:00,104.87,104.89,104.84,104.86,39392
2018/12/17,12:49:00,104.86,104.86,104.72,104.73,59408
2018/12/17,12:50:00,104.73,104.76,104.64,104.64,80768
2018/12/17,12:51:00,104.64,104.64,104.52,104.60,83373
2018/12/17,12:52:00,104.60,104.60,104.46,104.50,75942
2018/12/17,12:53:00,104.50,104.51,104.33,104.36,72849
2018/12/17,12:54:00,104.37,104.37,104.26,104.33,69238
2018/12/17,12:55:00,104.33,104.43,104.29,104.39,62824
2018/12/17,12:56:00,104.39,104.42,104.28,104.33,62528
2018/12/17,12:57:00,104.33,104.35,104.23,104.32,71686
2018/12/17,12:58:00,104.32,104.41,104.31,104.37,49686
2018/12/17,12:59:00,104.36,104.40,104.28,104.35,93925
2018/12/17,13:00:00,104.32,104.40,104.31,104.33,57218
2018/12/17,13:01:00,104.32,104.34,104.19,104.20,82372
2018/12/17,13:02:00,104.20,104.25,104.10,104.15,98194
2018/12/17,13:03:00,104.14,104.26,104.14,104.25,93666
2018/12/17,13:04:00,104.24,104.30,104.22,104.23,60244
2018/12/17,13:05:00,104.22,104.25,104.14,104.15,60806
2018/12/17,13:06:00,104.15,104.32,104.14,104.32,50173
2018/12/17,13:07:00,104.32,104.51,104.32,104.49,81937
2018/12/17,13:08:00,104.49,104.49,104.36,104.37,39569
2018/12/17,13:09:00,104.37,104.51,104.33,104.49,55894
2018/12/17,13:10:00,104.50,104.58,104.43,104.43,71580
2018/12/17,13:11:00,104.42,104.44,104.38,104.40,77194
2018/12/17,13:12:00,104.41,104.44,104.20,104.22,148234
2018/12/17,13:13:00,104.23,104.26,104.15,104.17,50581
2018/12/17,13:14:00,104.17,104.20,104.12,104.14,41186
2018/12/17,13:15:00,104.13,104.25,104.06,104.22,112955
2018/12/17,13:16:00,104.23,104.23,104.06,104.14,70997
2018/12/17,13:17:00,104.14,104.19,104.11,104.15,51465
2018/12/17,13:18:00,104.15,104.16,104.05,104.09,37875
2018/12/17,13:19:00,104.09,104.21,104.08,104.17,57070
2018/12/17,13:20:00,104.18,104.18,103.99,104.01,183480
2018/12/17,13:21:00,104.01,104.02,103.80,103.84,179884
2018/12/17,13:22:00,103.85,103.90,103.76,103.87,106701
2018/12/17,13:23:00,103.87,103.88,103.81,103.86,79242
2018/12/17,13:24:00,103.86,104.02,103.82,104.01,180788
2018/12/17,13:25:00,104.01,104.07,103.94,104.00,72308
2018/12/17,13:26:00,104.01,104.03,103.83,103.88,88691
2018/12/17,13:27:00,103.87,104.00,103.87,103.90,96557
2018/12/17,13:28:00,103.90,103.91,103.85,103.88,72982
2018/12/17,13:29:00,103.88,103.91,103.82,103.88,51900
2018/12/17,13:30:00,103.89,103.94,103.83,103.83,47940
2018/12/17,13:31:00,103.84,104.04,103.80,104.04,85542
2018/12/17,13:32:00,104.04,104.05,103.87,103.87,65442
2018/12/17,13:33:00,103.88,103.88,103.72,103.72,79327
2018/12/17,13:34:00,103.72,103.72,103.50,103.53,114780
2018/12/17,13:35:00,103.53,103.54,103.27,103.28,227234
2018/12/17,13:36:00,103.28,103.39,103.25,103.35,133505
2018/12/17,13:37:00,103.35,103.35,103.17,103.18,128833
2018/12/17,13:38:00,103.18,103.23,103.09,103.21,128411
2018/12/17,13:39:00,103.21,103.26,103.18,103.23,62045
2018/12/17,13:40:00,103.22,103.29,103.21,103.29,87314
2018/12/17,13:41:00,103.28,103.33,103.24,103.30,70468
2018/12/17,13:42:00,103.30,103.50,103.30,103.50,116128
2018/12/17,13:43:00,103.50,103.60,103.49,103.53,96487
2018/12/17,13:44:00,103.53,103.55,103.44,103.46,43917
2018/12/17,13:45:00,103.46,103.48,103.29,103.32,122499
2018/12/17,13:46:00,103.31,103.32,103.20,103.23,99708
2018/12/17,13:47:00,103.23,103.26,103.16,103.20,62809
2018/12/17,13:48:00,103.20,103.23,103.13,103.15,56106
2018/12/17,13:49:00,103.15,103.25,103.11,103.24,53300
2018/12/17,13:50:00,103.25,103.31,103.23,103.30,58480
2018/12/17,13:51:00,103.30,103.32,103.15,103.18,55173
2018/12/17,13:52:00,103.17,103.22,103.13,103.22,50717
2018/12/17,13:53:00,103.21,103.34,103.17,103.30,91883
2018/12/17,13:54:00,103.29,103.37,103.22,103.36,55909
2018/12/17,13:55:00,103.36,103.36,103.23,103.31,55978
2018/12/17,13:56:00,103.31,103.38,103.23,103.36,76557
2018/12/17,13:57:00,103.37,103.49,103.36,103.46,85929
2018/12/17,13:58:00,103.46,103.46,103.30,103.42,109285
2018/12/17,13:59:00,103.42,103.48,103.37,103.40,47861
2018/12/17,14:00:00,103.40,103.40,103.19,103.19,76383
2018/12/17,14:01:00,103.20,103.31,103.16,103.17,79602
2018/12/17,14:02:00,103.16,103.24,103.10,103.18,78209
2018/12/17,14:03:00,103.18,103.24,103.03,103.05,98700
2018/12/17,14:04:00,103.05,103.07,102.90,102.98,301605
2018/12/17,14:05:00,102.99,102.99,102.86,102.92,149359
2018/12/17,14:06:00,102.91,103.00,102.84,102.95,72238
2018/12/17,14:07:00,102.95,102.98,102.88,102.93,114544
2018/12/17,14:08:00,102.93,103.08,102.91,103.04,82405
2018/12/17,14:09:00,103.04,103.05,102.96,102.96,134492
2018/12/17,14:10:00,102.96,102.97,102.83,102.85,85431
2018/12/17,14:11:00,102.85,102.86,102.75,102.79,77852
2018/12/17,14:12:00,102.79,102.96,102.78,102.94,74370
2018/12/17,14:13:00,102.94,103.00,102.87,102.89,84958
2018/12/17,14:14:00,102.89,102.92,102.80,102.80,62981
2018/12/17,14:15:00,102.80,102.93,102.72,102.87,111459
2018/12/17,14:16:00,102.87,102.88,102.70,102.74,127951
2018/12/17,14:17:00,102.75,102.97,102.71,102.89,112083
2018/12/17,14:18:00,102.88,102.88,102.71,102.74,95828
2018/12/17,14:19:00,102.73,102.75,102.65,102.73,94011
2018/12/17,14:20:00,102.74,102.80,102.63,102.75,53276
2018/12/17,14:21:00,102.75,102.78,102.64,102.77,104685
2018/12/17,14:22:00,102.77,103.01,102.72,103.01,113872
2018/12/17,14:23:00,103.01,103.01,102.88,102.93,66297
2018/12/17,14:24:00,102.93,102.97,102.71,102.72,104176
2018/12/17,14:25:00,102.72,102.75,102.56,102.61,201025
2018/12/17,14:26:00,102.61,102.63,102.43,102.51,224118
2018/12/17,14:27:00,102.51,102.63,102.49,102.60,108103
2018/12/17,14:28:00,102.60,102.61,102.47,102.47,77910
2018/12/17,14:29:00,102.46,102.49,102.40,102.41,92466
2018/12/17,14:30:00,102.41,102.41,102.27,102.31,194219
2018/12/17,14:31:00,102.31,102.38,102.29,102.36,143964
2018/12/17,14:32:00,102.36,102.42,102.29,102.29,151594
2018/12/17,14:33:00,102.29,102.53,102.29,102.49,133955
2018/12/17,14:34:00,102.49,102.60,102.48,102.56,52953
2018/12/17,14:35:00,102.57,102.62,102.52,102.60,99186
2018/12/17,14:36:00,102.60,102.63,102.49,102.49,102603
2018/12/17,14:37:00,102.49,102.49,102.36,102.37,194769
2018/12/17,14:38:00,102.37,102.43,102.30,102.38,91239
2018/12/17,14:39:00,102.38,102.41,102.29,102.32,90235
2018/12/17,14:40:00,102.32,102.46,102.31,102.39,130828
2018/12/17,14:41:00,102.39,102.53,102.37,102.50,122663
2018/12/17,14:42:00,102.50,102.62,102.49,102.53,200170
2018/12/17,14:43:00,102.53,102.67,102.50,102.60,114755
2018/12/17,14:44:00,102.61,102.67,102.58,102.64,49848
2018/12/17,14:45:00,102.65,102.65,102.57,102.60,52519
2018/12/17,14:46:00,102.60,102.82,102.56,102.80,83934
2018/12/17,14:47:00,102.80,102.83,102.68,102.75,87671
2018/12/17,14:48:00,102.75,102.76,102.66,102.66,84567
2018/12/17,14:49:00,102.67,102.76,102.62,102.64,75635
2018/12/17,14:50:00,102.64,102.64,102.54,102.56,77640
2018/12/17,14:51:00,102.56,102.62,102.42,102.48,75140
2018/12/17,14:52:00,102.48,102.55,102.41,102.44,66933
2018/12/17,14:53:00,102.44,102.54,102.41,102.42,80325
2018/12/17,14:54:00,102.42,102.58,102.41,102.46,101511
2018/12/17,14:55:00,102.47,102.47,102.28,102.31,147499
2018/12/17,14:56:00,102.31,102.32,102.23,102.32,82896
2018/12/17,14:57:00,102.32,102.42,102.32,102.37,69387
2018/12/17,14:58:00,102.37,102.40,102.30,102.36,63160
2018/12/17,14:59:00,102.36,102.46,102.33,102.34,78619
2018/12/17,15:00:00,102.34,102.51,102.34,102.48,57475
2018/12/17,15:01:00,102.48,102.50,102.32,102.36,95901
2018/12/17,15:02:00,102.36,102.45,102.33,102.42,59052
2018/12/17,15:03:00,102.42,102.52,102.37,102.44,83660
2018/12/17,15:04:00,102.43,102.49,102.31,102.37,122227
2018/12/17,15:05:00,102.37,102.42,102.30,102.34,84126
2018/12/17,15:06:00,102.34,102.41,102.25,102.32,114555
2018/12/17,15:07:00,102.32,102.65,102.31,102.63,133838
2018/12/17,15:08:00,102.63,102.69,102.50,102.52,109043
2018/12/17,15:09:00,102.51,102.57,102.43,102.48,124794
2018/12/17,15:10:00,102.47,102.53,102.37,102.41,119990
2018/12/17,15:11:00,102.41,102.61,102.37,102.61,126312
2018/12/17,15:12:00,102.61,102.61,102.50,102.57,148364
2018/12/17,15:13:00,102.57,102.76,102.48,102.71,209240
2018/12/17,15:14:00,102.70,102.73,102.55,102.58,176504
2018/12/17,15:15:00,102.58,102.66,102.54,102.65,120217
2018/12/17,15:16:00,102.65,102.74,102.64,102.67,107860
2018/12/17,15:17:00,102.67,102.70,102.53,102.59,148465
2018/12/17,15:18:00,102.58,102.70,102.51,102.65,116605
2018/12/17,15:19:00,102.65,102.88,102.59,102.74,169330
2018/12/17,15:20:00,102.73,102.79,102.69,102.76,134872
2018/12/17,15:21:00,102.76,102.77,102.60,102.62,143984
2018/12/17,15:22:00,102.62,102.74,102.58,102.65,105601
2018/12/17,15:23:00,102.65,102.66,102.35,102.52,240000
2018/12/17,15:24:00,102.50,102.51,102.27,102.27,162692
2018/12/17,15:25:00,102.28,102.41,102.27,102.33,127503
2018/12/17,15:26:00,102.33,102.33,101.99,102.07,430538
2018/12/17,15:27:00,102.08,102.21,101.99,101.99,228585
2018/12/17,15:28:00,102.00,102.04,101.92,101.98,192339
2018/12/17,15:29:00,101.98,102.00,101.85,101.99,177930
2018/12/17,15:30:00,101.99,102.06,101.95,102.01,143486
2018/12/17,15:31:00,102.01,102.04,101.86,101.93,216507
2018/12/17,15:32:00,101.93,102.01,101.86,101.93,231024
2018/12/17,15:33:00,101.94,102.04,101.84,102.03,228466
2018/12/17,15:34:00,102.03,102.15,102.01,102.03,235596
2018/12/17,15:35:00,102.03,102.11,102.02,102.06,152600
2018/12/17,15:36:00,102.06,102.07,101.92,101.96,242554
2018/12/17,15:37:00,101.96,102.13,101.88,102.12,189806
2018/12/17,15:38:00,102.12,102.30,102.08,102.25,196284
2018/12/17,15:39:00,102.26,102.28,102.13,102.16,172701
2018/12/17,15:40:00,102.16,102.16,102.05,102.15,156967
2018/12/17,15:41:00,102.15,102.15,102.02,102.02,244607
2018/12/17,15:42:00,102.03,102.15,101.95,102.11,165148
2018/12/17,15:43:00,102.11,102.13,101.91,102.04,123063
2018/12/17,15:44:00,102.04,102.05,101.91,101.94,156236
2018/12/17,15:45:00,101.94,102.05,101.93,101.96,141422
2018/12/17,15:46:00,101.95,102.28,101.94,102.24,291024
2018/12/17,15:47:00,102.24,102.26,101.98,101.99,209968
2018/12/17,15:48:00,101.99,102.06,101.78,101.89,246045
2018/12/17,15:49:00,101.88,101.88,101.74,101.78,245378
2018/12/17,15:50:00,101.79,101.94,101.71,101.93,265403
2018/12/17,15:51:00,101.93,102.05,101.89,101.93,270781
2018/12/17,15:52:00,101.93,102.18,101.91,102.12,255058
2018/12/17,15:53:00,102.12,102.24,102.11,102.17,250519
2018/12/17,15:54:00,102.17,102.23,102.09,102.23,246454
2018/12/17,15:55:00,102.23,102.28,102.11,102.28,262524
2018/12/17,15:56:00,102.28,102.52,102.16,102.52,569734
2018/12/17,15:57:00,102.56,102.62,102.47,102.59,445375
2018/12/17,15:58:00,102.59,102.72,102.52,102.63,370547
2018/12/17,15:59:00,102.63,102.77,102.63,102.73,393380
2018/12/17,16:00:00,102.73,102.98,101.79,102.89,1214686
2018/12/18,09:31:00,103.75,104.08,103.72,103.83,679060
2018/12/18,09:32:00,103.82,103.95,103.69,103.92,133685
2018/12/18,09:33:00,103.93,104.01,103.73,103.81,149062
2018/12/18,09:34:00,103.81,103.94,103.66,103.75,149975
2018/12/18,09:35:00,103.77,103.84,103.48,103.75,152315
2018/12/18,09:36:00,103.73,103.89,103.53,103.53,96415
2018/12/18,09:37:00,103.51,103.60,103.34,103.44,128377
2018/12/18,09:38:00,103.44,103.53,103.36,103.39,86307
2018/12/18,09:39:00,103.38,103.38,102.93,102.97,168555
2018/12/18,09:40:00,102.99,103.12,102.91,103.07,138593
2018/12/18,09:41:00,103.08,103.15,103.06,103.12,146556
2018/12/18,09:42:00,103.11,103.13,102.98,103.00,139610
2018/12/18,09:43:00,103.01,103.32,103.00,103.31,118051
2018/12/18,09:44:00,103.31,103.48,103.31,103.47,123624
2018/12/18,09:45:00,103.47,103.54,103.34,103.51,119985
2018/12/18,09:46:00,103.51,103.69,103.47,103.67,180937
2018/12/18,09:47:00,103.67,103.76,103.50,103.54,106704
2018/12/18,09:48:00,103.54,103.63,103.47,103.48,80499
2018/12/18,09:49:00,103.48,103.53,103.38,103.52,141203
2018/12/18,09:50:00,103.52,103.55,103.40,103.45,89696
2018/12/18,09:51:00,103.44,103.44,103.28,103.40,82913
2018/12/18,09:52:00,103.41,103.41,103.30,103.38,84579
2018/12/18,09:53:00,103.39,103.49,103.39,103.46,82100
2018/12/18,09:54:00,103.45,103.56,103.41,103.55,98987
2018/12/18,09:55:00,103.56,103.57,103.41,103.53,94678
2018/12/18,09:56:00,103.53,103.63,103.44,103.50,82112
2018/12/18,09:57:00,103.50,103.54,103.43,103.51,116260
2018/12/18,09:58:00,103.50,103.54,103.43,103.45,62460
2018/12/18,09:59:00,103.45,103.48,103.43,103.45,64247
2018/12/18,10:00:00,103.45,103.52,103.43,103.48,70754
2018/12/18,10:01:00,103.47,103.62,103.47,103.49,140881
2018/12/18,10:02:00,103.49,103.49,103.22,103.24,124188
2018/12/18,10:03:00,103.24,103.24,103.13,103.16,119902
2018/12/18,10:04:00,103.16,103.18,103.06,103.06,83893
2018/12/18,10:05:00,103.06,103.08,102.98,102.99,112063
2018/12/18,10:06:00,102.99,103.05,102.93,103.05,119416
2018/12/18,10:07:00,103.06,103.14,102.97,103.02,89558
2018/12/18,10:08:00,103.02,103.11,102.98,103.02,84658
2018/12/18,10:09:00,103.03,103.10,102.99,103.00,109122
2018/12/18,10:10:00,103.00,103.07,102.97,103.01,121207
2018/12/18,10:11:00,103.01,103.08,102.96,102.97,129651
2018/12/18,10:12:00,102.97,103.09,102.94,103.00,118056
2018/12/18,10:13:00,103.00,103.24,103.00,103.22,113664
2018/12/18,10:14:00,103.23,103.26,103.15,103.23,87690
2018/12/18,10:15:00,103.24,103.39,103.24,103.28,114705
2018/12/18,10:16:00,103.28,103.41,103.28,103.35,103929
2018/12/18,10:17:00,103.35,103.42,103.31,103.34,57730
2018/12/18,10:18:00,103.34,103.39,103.26,103.31,67737
2018/12/18,10:19:00,103.29,103.34,103.19,103.27,62060
2018/12/18,10:20:00,103.26,103.35,103.26,103.34,41240
2018/12/18,10:21:00,103.36,103.40,103.16,103.24,106313
2018/12/18,10:22:00,103.24,103.24,103.01,103.03,72127
2018/12/18,10:23:00,103.03,103.10,103.00,103.03,47904
2018/12/18,10:24:00,103.03,103.13,103.01,103.06,68486
2018/12/18,10:25:00,103.05,103.18,103.04,103.18,79059
2018/12/18,10:26:00,103.17,103.17,103.10,103.15,82950
2018/12/18,10:27:00,103.15,103.28,103.14,103.28,108441
2018/12/18,10:28:00,103.27,103.39,103.22,103.38,64638
2018/12/18,10:29:00,103.38,103.49,103.33,103.47,81045
2018/12/18,10:30:00,103.48,103.50,103.34,103.39,102556
2018/12/18,10:31:00,103.40,103.42,103.30,103.35,85406
2018/12/18,10:32:00,103.35,103.37,103.29,103.35,99846
2018/12/18,10:33:00,103.38,103.55,103.36,103.42,122324
2018/12/18,10:34:00,103.41,103.42,103.31,103.35,132109
2018/12/18,10:35:00,103.35,103.40,103.26,103.32,159782
2018/12/18,10:36:00,103.31,103.42,103.21,103.26,203712
2018/12/18,10:37:00,103.26,103.42,103.26,103.34,70967
2018/12/18,10:38:00,103.35,103.35,103.21,103.28,69271
2018/12/18,10:39:00,103.29,103.41,103.28,103.35,74044
2018/12/18,10:40:00,103.35,103.48,103.33,103.48,56764
2018/12/18,10:41:00,103.48,103.49,103.38,103.39,65758
2018/12/18,10:42:00,103.39,103.40,103.17,103.20,108343
2018/12/18,10:43:00,103.20,103.22,102.98,103.02,129165
2018/12/18,10:44:00,103.02,103.07,102.92,102.93,116291
2018/12/18,10:45:00,102.94,102.95,102.83,102.84,78465
2018/12/18,10:46:00,102.84,102.92,102.77,102.91,110624
2018/12/18,10:47:00,102.91,103.04,102.85,102.99,180231
2018/12/18,10:48:00,102.99,103.10,102.95,102.98,108262
2018/12/18,10:49:00,102.97,103.03,102.96,103.01,127555
2018/12/18,10:50:00,103.03,103.16,103.00,103.14,96002
2018/12/18,10:51:00,103.14,103.28,103.13,103.20,64926
2018/12/18,10:52:00,103.20,103.40,103.19,103.37,94734
2018/12/18,10:53:00,103.37,103.40,103.29,103.30,75540
2018/12/18,10:54:00,103.30,103.32,103.14,103.15,127422
2018/12/18,10:55:00,103.15,103.26,103.14,103.16,78672
2018/12/18,10:56:00,103.16,103.27,103.08,103.12,84874
2018/12/18,10:57:00,103.11,103.17,103.08,103.12,69661
2018/12/18,10:58:00,103.13,103.17,103.09,103.10,64893
2018/12/18,10:59:00,103.09,103.22,103.09,103.17,69100
2018/12/18,11:00:00,103.18,103.18,103.01,103.04,70528
2018/12/18,11:01:00,103.04,103.21,103.04,103.20,76411
2018/12/18,11:02:00,103.21,103.21,103.07,103.12,57923
2018/12/18,11:03:00,103.12,103.26,103.12,103.20,80677
2018/12/18,11:04:00,103.19,103.30,103.02,103.02,166919
2018/12/18,11:05:00,103.02,103.09,102.98,103.02,76435
2018/12/18,11:06:00,103.02,103.05,102.98,103.02,85104
2018/12/18,11:07:00,103.02,103.04,102.96,103.02,84104
2018/12/18,11:08:00,103.01,103.19,102.95,103.19,86765
2018/12/18,11:09:00,103.19,103.19,102.99,103.02,61589
2018/12/18,11:10:00,103.02,103.06,102.98,103.01,101101
2018/12/18,11:11:00,103.01,103.07,102.94,103.01,115861
2018/12/18,11:12:00,103.01,103.12,102.97,103.10,76641
2018/12/18,11:13:00,103.10,103.23,103.08,103.14,77420
2018/12/18,11:14:00,103.14,103.16,103.07,103.09,51507
2018/12/18,11:15:00,103.09,103.18,103.07,103.17,51815
2018/12/18,11:16:00,103.17,103.17,103.04,103.04,73077
2018/12/18,11:17:00,103.04,103.04,102.93,102.96,94767
2018/12/18,11:18:00,102.97,103.02,102.91,102.95,60832
2018/12/18,11:19:00,102.95,102.95,102.86,102.90,75337
2018/12/18,11:20:00,102.91,103.00,102.91,102.95,47680
2018/12/18,11:21:00,102.95,102.96,102.82,102.82,60353
2018/12/18,11:22:00,102.82,102.83,102.73,102.77,126811
2018/12/18,11:23:00,102.77,102.82,102.75,102.80,72347
2018/12/18,11:24:00,102.80,102.81,102.66,102.68,92327
2018/12/18,11:25:00,102.67,102.70,102.58,102.59,107534
2018/12/18,11:26:00,102.59,102.63,102.52,102.55,109093
2018/12/18,11:27:00,102.55,102.64,102.54,102.63,60405
2018/12/18,11:28:00,102.62,102.72,102.59,102.61,81969
2018/12/18,11:29:00,102.62,102.62,102.52,102.62,66629
2018/12/18,11:30:00,102.62,102.77,102.62,102.73,50691
2018/12/18,11:31:00,102.74,102.87,102.73,102.79,61421
2018/12/18,11:32:00,102.79,102.84,102.77,102.80,60842
2018/12/18,11:33:00,102.79,102.88,102.78,102.84,60831
2018/12/18,11:34:00,102.84,102.98,102.84,102.97,70286
2018/12/18,11:35:00,102.96,103.01,102.92,102.97,61691
2018/12/18,11:36:00,102.97,103.14,102.97,103.03,73722
2018/12/18,11:37:00,103.03,103.13,103.03,103.08,44310
2018/12/18,11:38:00,103.09,103.20,103.04,103.07,104982
2018/12/18,11:39:00,103.07,103.08,103.02,103.04,52496
2018/12/18,11:40:00,103.04,103.08,102.99,103.00,73487
2018/12/18,11:41:00,103.00,103.06,102.98,103.04,44408
2018/12/18,11:42:00,103.04,103.24,103.03,103.23,61826
2018/12/18,11:43:00,103.23,103.26,103.18,103.18,53947
2018/12/18,11:44:00,103.18,103.20,103.08,103.14,58945
2018/12/18,11:45:00,103.14,103.15,103.07,103.14,34736
2018/12/18,11:46:00,103.13,103.16,103.08,103.14,55591
2018/12/18,11:47:00,103.15,103.16,103.09,103.10,30681
2018/12/18,11:48:00,103.11,103.22,103.10,103.19,73767
2018/12/18,11:49:00,103.20,103.25,103.18,103.20,57161
2018/12/18,11:50:00,103.20,103.20,103.13,103.14,37600
2018/12/18,11:51:00,103.14,103.22,103.13,103.18,131954
2018/12/18,11:52:00,103.18,103.18,103.04,103.08,48854
2018/12/18,11:53:00,103.09,103.09,103.00,103.01,42856
2018/12/18,11:54:00,103.01,103.04,102.94,103.01,34181
2018/12/18,11:55:00,103.00,103.13,102.96,103.06,48288
2018/12/18,11:56:00,103.06,103.11,103.05,103.05,30928
2018/12/18,11:57:00,103.05,103.12,103.03,103.12,49204
2018/12/18,11:58:00,103.12,103.26,103.07,103.19,51665
2018/12/18,11:59:00,103.18,103.18,103.00,103.03,59820
2018/12/18,12:00:00,103.03,103.06,102.95,103.01,72314
2018/12/18,12:01:00,103.01,103.10,102.98,103.07,53672
2018/12/18,12:02:00,103.06,103.10,103.05,103.07,37216
2018/12/18,12:03:00,103.07,103.11,103.03,103.07,71434
2018/12/18,12:04:00,103.07,103.12,103.04,103.06,35567
2018/12/18,12:05:00,103.06,103.25,103.03,103.21,50796
2018/12/18,12:06:00,103.21,103.53,103.19,103.53,159518
2018/12/18,12:07:00,103.53,103.55,103.38,103.39,128105
2018/12/18,12:08:00,103.39,103.42,103.33,103.35,58166
2018/12/18,12:09:00,103.36,103.43,103.33,103.40,64372
2018/12/18,12:10:00,103.40,103.46,103.36,103.44,79431
2018/12/18,12:11:00,103.45,103.80,103.45,103.77,249727
2018/12/18,12:12:00,103.77,103.77,103.71,103.72,74188
2018/12/18,12:13:00,103.72,103.85,103.72,103.76,69121
2018/12/18,12:14:00,103.76,103.80,103.69,103.73,122538
2018/12/18,12:15:00,103.73,103.73,103.65,103.70,59122
2018/12/18,12:16:00,103.70,103.77,103.65,103.67,64128
2018/12/18,12:17:00,103.67,103.72,103.63,103.70,66140
2018/12/18,12:18:00,103.69,103.78,103.64,103.77,92091
2018/12/18,12:19:00,103.77,103.77,103.65,103.74,87202
2018/12/18,12:20:00,103.74,103.85,103.71,103.84,104417
2018/12/18,12:21:00,103.84,103.86,103.76,103.82,78864
2018/12/18,12:22:00,103.82,103.86,103.77,103.83,57337
2018/12/18,12:23:00,103.83,103.93,103.77,103.92,80496
2018/12/18,12:24:00,103.93,103.93,103.74,103.75,77549
2018/12/18,12:25:00,103.75,103.77,103.70,103.72,33618
2018/12/18,12:26:00,103.72,103.76,103.71,103.73,30991
2018/12/18,12:27:00,103.73,103.74,103.60,103.65,47735
2018/12/18,12:28:00,103.65,103.72,103.64,103.71,29767
2018/12/18,12:29:00,103.71,103.78,103.65,103.65,57342
2018/12/18,12:30:00,103.65,103.73,103.65,103.70,40315
2018/12/18,12:31:00,103.71,103.76,103.66,103.74,38775
2018/12/18,12:32:00,103.75,103.87,103.74,103.86,50187
2018/12/18,12:33:00,103.85,103.91,103.82,103.89,34367
2018/12/18,12:34:00,103.89,103.95,103.87,103.89,50847
2018/12/18,12:35:00,103.88,103.89,103.82,103.85,30139
2018/12/18,12:36:00,103.85,103.85,103.76,103.76,36085
2018/12/18,12:37:00,103.76,103.83,103.72,103.79,58134
2018/12/18,12:38:00,103.79,103.81,103.74,103.74,27642
2018/12/18,12:39:00,103.74,103.79,103.70,103.74,68187
2018/12/18,12:40:00,103.74,103.78,103.72,103.76,20240
2018/12/18,12:41:00,103.76,103.81,103.74,103.76,39422
2018/12/18,12:42:00,103.76,103.79,103.70,103.78,26781
2018/12/18,12:43:00,103.78,103.83,103.76,103.81,32048
2018/12/18,12:44:00,103.81,103.84,103.80,103.80,28468
2018/12/18,12:45:00,103.80,103.83,103.78,103.81,24901
2018/12/18,12:46:00,103.81,103.95,103.80,103.94,74323
2018/12/18,12:47:00,103.94,103.99,103.76,103.81,87926
2018/12/18,12:48:00,103.80,103.87,103.77,103.81,57324
2018/12/18,12:49:00,103.81,103.90,103.80,103.88,34789
2018/12/18,12:50:00,103.88,103.94,103.88,103.91,40711
2018/12/18,12:51:00,103.92,103.92,103.84,103.90,69927
2018/12/18,12:52:00,103.90,103.91,103.83,103.90,23385
2018/12/18,12:53:00,103.89,103.94,103.88,103.91,41979
2018/12/18,12:54:00,103.91,103.98,103.91,103.96,42294
2018/12/18,12:55:00,103.96,104.04,103.91,104.04,91231
2018/12/18,12:56:00,104.04,104.16,104.04,104.06,127826
2018/12/18,12:57:00,104.07,104.20,104.00,104.15,123544
2018/12/18,12:58:00,104.15,104.16,104.05,104.09,55631
2018/12/18,12:59:00,104.09,104.15,104.06,104.13,71829
2018/12/18,13:00:00,104.13,104.15,104.08,104.11,54739
2018/12/18,13:01:00,104.11,104.16,103.97,104.00,83033
2018/12/18,13:02:00,103.98,104.06,103.95,104.03,55151
2018/12/18,13:03:00,104.03,104.11,104.00,104.09,30482
2018/12/18,13:04:00,104.09,104.12,104.03,104.07,42173
2018/12/18,13:05:00,104.07,104.09,104.00,104.06,39418
2018/12/18,13:06:00,104.06,104.13,104.05,104.09,64633
2018/12/18,13:07:00,104.08,104.08,104.00,104.07,42324
2018/12/18,13:08:00,104.07,104.10,103.96,103.98,45313
2018/12/18,13:09:00,103.98,104.03,103.96,104.02,34266
2018/12/18,13:10:00,104.02,104.12,103.97,104.06,101709
2018/12/18,13:11:00,104.07,104.14,104.00,104.03,48532
2018/12/18,13:12:00,104.03,104.06,103.99,104.02,20068
2018/12/18,13:13:00,104.02,104.10,103.97,104.00,52696
2018/12/18,13:14:00,104.01,104.05,103.98,104.03,27048
2018/12/18,13:15:00,104.04,104.06,104.00,104.01,32790
2018/12/18,13:16:00,104.01,104.01,103.93,103.99,47829
2018/12/18,13:17:00,103.99,104.11,103.97,104.07,39998
2018/12/18,13:18:00,104.08,104.13,104.04,104.06,50385
2018/12/18,13:19:00,104.07,104.12,104.02,104.04,72924
2018/12/18,13:20:00,104.04,104.11,104.03,104.06,37743
2018/12/18,13:21:00,104.06,104.06,104.00,104.04,38644
2018/12/18,13:22:00,104.04,104.11,104.03,104.11,26605
2018/12/18,13:23:00,104.11,104.20,104.10,104.19,46069
2018/12/18,13:24:00,104.18,104.21,104.05,104.06,75052
2018/12/18,13:25:00,104.06,104.15,104.04,104.07,72007
2018/12/18,13:26:00,104.07,104.11,104.04,104.08,56106
2018/12/18,13:27:00,104.08,104.15,104.00,104.05,98913
2018/12/18,13:28:00,104.05,104.06,103.97,103.99,57969
2018/12/18,13:29:00,103.99,104.00,103.86,103.86,74627
2018/12/18,13:30:00,103.85,103.92,103.83,103.87,73568
2018/12/18,13:31:00,103.87,103.87,103.82,103.84,82363
2018/12/18,13:32:00,103.84,103.84,103.75,103.83,71630
2018/12/18,13:33:00,103.82,103.83,103.76,103.81,31962
2018/12/18,13:34:00,103.79,103.79,103.74,103.74,30839
2018/12/18,13:35:00,103.74,103.74,103.64,103.67,62318
2018/12/18,13:36:00,103.67,103.67,103.60,103.65,35033
2018/12/18,13:37:00,103.64,103.66,103.61,103.64,38178
2018/12/18,13:38:00,103.64,103.67,103.57,103.61,34446
2018/12/18,13:39:00,103.62,103.62,103.51,103.51,50150
2018/12/18,13:40:00,103.51,103.51,103.39,103.45,67247
2018/12/18,13:41:00,103.45,103.52,103.39,103.51,49830
2018/12/18,13:42:00,103.51,103.52,103.48,103.48,29370
2018/12/18,13:43:00,103.48,103.56,103.48,103.54,34621
2018/12/18,13:44:00,103.54,103.63,103.52,103.53,29356
2018/12/18,13:45:00,103.54,103.61,103.53,103.56,44295
2018/12/18,13:46:00,103.56,103.62,103.52,103.62,28545
2018/12/18,13:47:00,103.62,103.65,103.58,103.59,39712
2018/12/18,13:48:00,103.59,103.65,103.57,103.60,44478
2018/12/18,13:49:00,103.60,103.68,103.60,103.63,26058
2018/12/18,13:50:00,103.63,103.76,103.63,103.71,68180
2018/12/18,13:51:00,103.71,103.75,103.61,103.64,51970
2018/12/18,13:52:00,103.64,103.71,103.62,103.67,43422
2018/12/18,13:53:00,103.66,103.69,103.49,103.52,79445
2018/12/18,13:54:00,103.53,103.57,103.47,103.49,51817
2018/12/18,13:55:00,103.50,103.56,103.46,103.52,42499
2018/12/18,13:56:00,103.51,103.52,103.44,103.47,58813
2018/12/18,13:57:00,103.46,103.47,103.38,103.40,44062
2018/12/18,13:58:00,103.40,103.51,103.32,103.50,64385
2018/12/18,13:59:00,103.48,103.56,103.47,103.53,44305
2018/12/18,14:00:00,103.52,103.55,103.50,103.55,41204
2018/12/18,14:01:00,103.53,103.67,103.50,103.62,59392
2018/12/18,14:02:00,103.63,103.66,103.59,103.59,32453
2018/12/18,14:03:00,103.59,103.69,103.59,103.65,64821
2018/12/18,14:04:00,103.65,103.68,103.60,103.62,32863
2018/12/18,14:05:00,103.62,103.75,103.62,103.71,60554
2018/12/18,14:06:00,103.71,103.71,103.60,103.63,36165
2018/12/18,14:07:00,103.63,103.64,103.58,103.64,49439
2018/12/18,14:08:00,103.63,103.70,103.63,103.66,35878
2018/12/18,14:09:00,103.66,103.73,103.66,103.68,44744
2018/12/18,14:10:00,103.68,103.97,103.67,103.96,89397
2018/12/18,14:11:00,103.96,103.99,103.77,103.78,69520
2018/12/18,14:12:00,103.79,103.92,103.74,103.92,57627
2018/12/18,14:13:00,103.92,103.93,103.77,103.88,111001
2018/12/18,14:14:00,103.87,103.88,103.77,103.78,39195
2018/12/18,14:15:00,103.78,103.82,103.72,103.79,109792
2018/12/18,14:16:00,103.79,103.84,103.74,103.78,58600
2018/12/18,14:17:00,103.77,103.80,103.73,103.75,76954
2018/12/18,14:18:00,103.75,103.77,103.62,103.68,65635
2018/12/18,14:19:00,103.68,103.72,103.53,103.54,124083
2018/12/18,14:20:00,103.54,103.70,103.54,103.69,74890
2018/12/18,14:21:00,103.68,103.78,103.64,103.75,68422
2018/12/18,14:22:00,103.75,103.77,103.68,103.69,43930
2018/12/18,14:23:00,103.69,103.79,103.64,103.77,48258
2018/12/18,14:24:00,103.76,103.77,103.65,103.65,29964
2018/12/18,14:25:00,103.66,103.72,103.65,103.71,60307
2018/12/18,14:26:00,103.71,103.74,103.67,103.70,76199
2018/12/18,14:27:00,103.70,103.86,103.70,103.84,61101
2018/12/18,14:28:00,103.84,103.94,103.84,103.90,66391
2018/12/18,14:29:00,103.90,103.90,103.75,103.76,30225
2018/12/18,14:30:00,103.76,103.87,103.76,103.87,25910
2018/12/18,14:31:00,103.87,103.89,103.77,103.79,63488
2018/12/18,14:32:00,103.79,103.81,103.69,103.71,38349
2018/12/18,14:33:00,103.71,103.79,103.70,103.78,40518
2018/12/18,14:34:00,103.77,103.81,103.69,103.72,81344
2018/12/18,14:35:00,103.72,103.74,103.50,103.54,100198
2018/12/18,14:36:00,103.54,103.62,103.46,103.62,133551
2018/12/18,14:37:00,103.62,103.63,103.54,103.56,41059
2018/12/18,14:38:00,103.56,103.58,103.43,103.56,96864
2018/12/18,14:39:00,103.57,103.61,103.56,103.57,50497
2018/12/18,14:40:00,103.57,103.69,103.55,103.66,77816
2018/12/18,14:41:00,103.66,103.71,103.65,103.66,60046
2018/12/18,14:42:00,103.66,103.71,103.61,103.67,199338
2018/12/18,14:43:00,103.67,103.70,103.44,103.47,108810
2018/12/18,14:44:00,103.48,103.48,103.25,103.34,163816
2018/12/18,14:45:00,103.34,103.48,103.15,103.23,351790
2018/12/18,14:46:00,103.23,103.41,103.19,103.37,288875
2018/12/18,14:47:00,103.37,103.39,103.25,103.32,133762
2018/12/18,14:48:00,103.32,103.34,103.22,103.23,98741
2018/12/18,14:49:00,103.24,103.27,103.15,103.22,155249
2018/12/18,14:50:00,103.22,103.34,103.22,103.31,134184
2018/12/18,14:51:00,103.31,103.34,103.29,103.33,108537
2018/12/18,14:52:00,103.32,103.34,103.28,103.33,64413
2018/12/18,14:53:00,103.33,103.35,103.23,103.27,188838
2018/12/18,14:54:00,103.27,103.33,103.25,103.25,61322
2018/12/18,14:55:00,103.25,103.41,103.25,103.37,58960
2018/12/18,14:56:00,103.37,103.40,103.17,103.19,82032
2018/12/18,14:57:00,103.19,103.26,103.16,103.22,186668
2018/12/18,14:58:00,103.21,103.34,103.20,103.25,175860
2018/12/18,14:59:00,103.25,103.31,103.24,103.30,149940
2018/12/18,15:00:00,103.29,103.31,103.11,103.13,168033
2018/12/18,15:01:00,103.13,103.16,102.92,102.97,356074
2018/12/18,15:02:00,102.97,102.97,102.80,102.85,146029
2018/12/18,15:03:00,102.85,103.09,102.83,103.05,103361
2018/12/18,15:04:00,103.05,103.13,102.98,103.10,195556
2018/12/18,15:05:00,103.10,103.15,102.93,102.97,149430
2018/12/18,15:06:00,102.97,103.15,102.91,102.94,304433
2018/12/18,15:07:00,102.94,102.98,102.85,102.92,170687
2018/12/18,15:08:00,102.92,103.12,102.92,103.10,142179
2018/12/18,15:09:00,103.10,103.10,102.75,102.77,203624
2018/12/18,15:10:00,102.76,102.93,102.67,102.89,310454
2018/12/18,15:11:00,102.89,103.18,102.79,103.12,158337
2018/12/18,15:12:00,103.12,103.17,103.07,103.12,151481
2018/12/18,15:13:00,103.12,103.23,103.10,103.10,89461
2018/12/18,15:14:00,103.10,103.25,103.08,103.10,99591
2018/12/18,15:15:00,103.10,103.11,102.97,103.02,103344
2018/12/18,15:16:00,103.02,103.12,102.94,103.10,122326
2018/12/18,15:17:00,103.10,103.24,103.07,103.22,90023
2018/12/18,15:18:00,103.23,103.40,103.18,103.34,188047
2018/12/18,15:19:00,103.35,103.36,103.25,103.31,72246
2018/12/18,15:20:00,103.30,103.33,103.25,103.30,55493
2018/12/18,15:21:00,103.30,103.34,103.24,103.29,116847
2018/12/18,15:22:00,103.29,103.59,103.29,103.53,127880
2018/12/18,15:23:00,103.53,103.63,103.46,103.47,110537
2018/12/18,15:24:00,103.46,103.48,103.34,103.35,83433
2018/12/18,15:25:00,103.35,103.47,103.23,103.46,94795
2018/12/18,15:26:00,103.46,103.46,103.29,103.35,93379
2018/12/18,15:27:00,103.36,103.36,103.19,103.21,77944
2018/12/18,15:28:00,103.20,103.38,103.11,103.12,148996
2018/12/18,15:29:00,103.13,103.17,103.06,103.08,153827
2018/12/18,15:30:00,103.09,103.32,103.08,103.27,95710
2018/12/18,15:31:00,103.27,103.56,103.27,103.55,145848
2018/12/18,15:32:00,103.55,103.58,103.42,103.55,68991
2018/12/18,15:33:00,103.56,103.76,103.53,103.62,119725
2018/12/18,15:34:00,103.63,103.76,103.63,103.73,83412
2018/12/18,15:35:00,103.73,103.79,103.66,103.70,95844
2018/12/18,15:36:00,103.70,103.84,103.68,103.80,90573
2018/12/18,15:37:00,103.80,103.86,103.68,103.73,98312
2018/12/18,15:38:00,103.73,103.78,103.64,103.66,97399
2018/12/18,15:39:00,103.68,103.68,103.57,103.59,74557
2018/12/18,15:40:00,103.59,103.70,103.59,103.63,79228
2018/12/18,15:41:00,103.62,103.78,103.61,103.72,100621
2018/12/18,15:42:00,103.72,103.82,103.72,103.79,107514
2018/12/18,15:43:00,103.80,103.81,103.65,103.75,82216
2018/12/18,15:44:00,103.74,103.95,103.72,103.84,160634
2018/12/18,15:45:00,103.84,103.89,103.73,103.87,136371
2018/12/18,15:46:00,103.88,104.05,103.84,104.03,156537
2018/12/18,15:47:00,104.03,104.15,103.95,104.07,198435
2018/12/18,15:48:00,104.07,104.17,104.05,104.17,143300
2018/12/18,15:49:00,104.16,104.32,104.14,104.24,270664
2018/12/18,15:50:00,104.25,104.51,104.24,104.40,335724
2018/12/18,15:51:00,104.40,104.45,104.28,104.40,275024
2018/12/18,15:52:00,104.40,104.44,104.22,104.29,223896
2018/12/18,15:53:00,104.29,104.33,104.23,104.24,222233
2018/12/18,15:54:00,104.25,104.28,104.10,104.16,158101
2018/12/18,15:55:00,104.16,104.29,104.12,104.25,186024
2018/12/18,15:56:00,104.25,104.36,104.08,104.08,300556
2018/12/18,15:57:00,104.08,104.11,103.86,103.87,254173
2018/12/18,15:58:00,103.86,104.07,103.85,103.94,398978
2018/12/18,15:59:00,103.94,103.98,103.88,103.89,357451
2018/12/18,16:00:00,103.91,104.18,103.89,103.97,1002187
2018/12/19,09:31:00,103.65,103.77,103.51,103.63,549639
2018/12/19,09:32:00,103.65,103.84,103.61,103.79,145551
2018/12/19,09:33:00,103.79,104.04,103.71,104.00,137060
2018/12/19,09:34:00,103.95,104.05,103.84,103.89,96280
2018/12/19,09:35:00,103.90,104.02,103.83,104.02,124957
2018/12/19,09:36:00,104.02,104.13,103.99,104.01,400281
2018/12/19,09:37:00,104.00,104.21,104.00,104.14,109797
2018/12/19,09:38:00,104.14,104.41,104.13,104.38,149618
2018/12/19,09:39:00,104.38,104.42,104.28,104.33,111035
2018/12/19,09:40:00,104.31,104.47,104.25,104.31,102515
2018/12/19,09:41:00,104.30,104.44,104.20,104.30,168936
2018/12/19,09:42:00,104.30,104.31,104.14,104.16,153092
2018/12/19,09:43:00,104.17,104.24,104.04,104.06,87340
2018/12/19,09:44:00,104.06,104.27,104.05,104.27,81060
2018/12/19,09:45:00,104.27,104.37,104.17,104.34,76230
2018/12/19,09:46:00,104.34,104.44,104.28,104.30,81018
2018/12/19,09:47:00,104.30,104.35,104.24,104.30,77418
2018/12/19,09:48:00,104.30,104.49,104.30,104.48,84212
2018/12/19,09:49:00,104.48,104.61,104.40,104.56,118798
2018/12/19,09:50:00,104.55,104.64,104.51,104.63,72857
2018/12/19,09:51:00,104.63,104.64,104.55,104.56,75991
2018/12/19,09:52:00,104.56,104.89,104.56,104.89,151099
2018/12/19,09:53:00,104.89,104.94,104.80,104.88,284382
2018/12/19,09:54:00,104.88,104.92,104.83,104.87,144214
2018/12/19,09:55:00,104.87,104.95,104.85,104.90,100676
2018/12/19,09:56:00,104.91,105.02,104.91,104.98,224121
2018/12/19,09:57:00,104.98,105.03,104.85,104.89,365765
2018/12/19,09:58:00,104.89,105.01,104.73,104.81,183785
2018/12/19,09:59:00,104.81,104.99,104.78,104.99,108680
2018/12/19,10:00:00,105.00,105.10,104.52,104.90,226494
2018/12/19,10:01:00,104.90,105.27,104.90,105.21,173587
2018/12/19,10:02:00,105.22,105.31,105.18,105.24,179654
2018/12/19,10:03:00,105.24,105.44,105.21,105.34,120334
2018/12/19,10:04:00,105.34,105.42,105.30,105.33,174661
2018/12/19,10:05:00,105.34,105.42,105.26,105.34,161991
2018/12/19,10:06:00,105.34,105.35,105.17,105.22,241309
2018/12/19,10:07:00,105.23,105.26,105.15,105.20,94178
2018/12/19,10:08:00,105.20,105.26,105.13,105.16,83287
2018/12/19,10:09:00,105.16,105.16,105.02,105.12,69252
2018/12/19,10:10:00,105.12,105.19,105.09,105.12,63650
2018/12/19,10:11:00,105.12,105.38,105.12,105.33,113178
2018/12/19,10:12:00,105.33,105.34,105.25,105.26,117700
2018/12/19,10:13:00,105.26,105.32,105.25,105.25,69451
2018/12/19,10:14:00,105.26,105.26,105.17,105.24,164353
2018/12/19,10:15:00,105.24,105.45,105.24,105.33,95867
2018/12/19,10:16:00,105.33,105.40,105.28,105.37,95185
2018/12/19,10:17:00,105.37,105.56,105.36,105.45,188279
2018/12/19,10:18:00,105.45,105.49,105.35,105.37,147327
2018/12/19,10:19:00,105.36,105.47,105.36,105.39,101194
2018/12/19,10:20:00,105.39,105.48,105.35,105.42,135295
2018/12/19,10:21:00,105.42,105.55,105.41,105.46,63427
2018/12/19,10:22:00,105.46,105.56,105.45,105.55,48407
2018/12/19,10:23:00,105.55,105.59,105.50,105.56,100973
2018/12/19,10:24:00,105.55,105.62,105.40,105.46,93254
2018/12/19,10:25:00,105.46,105.51,105.33,105.46,100908
2018/12/19,10:26:00,105.44,105.49,105.41,105.43,91790
2018/12/19,10:27:00,105.44,105.46,105.37,105.39,56138
2018/12/19,10:28:00,105.40,105.48,105.38,105.42,102857
2018/12/19,10:29:00,105.42,105.45,105.38,105.40,76749
2018/12/19,10:30:00,105.39,105.45,105.34,105.42,77137
2018/12/19,10:31:00,105.42,105.56,105.39,105.43,220530
2018/12/19,10:32:00,105.44,105.68,105.43,105.63,117825
2018/12/19,10:33:00,105.63,105.68,105.58,105.61,79324
2018/12/19,10:34:00,105.61,105.72,105.56,105.69,69101
2018/12/19,10:35:00,105.69,105.71,105.51,105.53,87797
2018/12/19,10:36:00,105.55,105.64,105.54,105.64,115576
2018/12/19,10:37:00,105.63,105.64,105.55,105.59,66320
2018/12/19,10:38:00,105.59,105.64,105.55,105.60,76246
2018/12/19,10:39:00,105.60,105.63,105.48,105.59,109115
2018/12/19,10:40:00,105.59,105.64,105.56,105.57,64809
2018/12/19,10:41:00,105.57,105.59,105.52,105.59,83546
2018/12/19,10:42:00,105.59,105.60,105.47,105.54,61835
2018/12/19,10:43:00,105.54,105.56,105.50,105.52,48751
2018/12/19,10:44:00,105.52,105.61,105.52,105.60,61782
2018/12/19,10:45:00,105.61,105.63,105.45,105.51,92084
2018/12/19,10:46:00,105.50,105.52,105.45,105.52,60334
2018/12/19,10:47:00,105.52,105.56,105.45,105.53,93535
2018/12/19,10:48:00,105.53,105.60,105.51,105.54,57758
2018/12/19,10:49:00,105.54,105.56,105.48,105.52,63671
2018/12/19,10:50:00,105.53,105.64,105.53,105.64,74826
2018/12/19,10:51:00,105.63,105.73,105.63,105.69,80639
2018/12/19,10:52:00,105.69,105.92,105.69,105.85,97373
2018/12/19,10:53:00,105.85,105.87,105.80,105.83,70200
2018/12/19,10:54:00,105.83,105.86,105.77,105.79,46599
2018/12/19,10:55:00,105.79,105.82,105.77,105.79,60170
2018/12/19,10:56:00,105.78,105.79,105.72,105.75,53605
2018/12/19,10:57:00,105.76,105.76,105.67,105.72,64954
2018/12/19,10:58:00,105.72,105.74,105.66,105.74,52573
2018/12/19,10:59:00,105.73,105.79,105.72,105.79,74561
2018/12/19,11:00:00,105.79,105.88,105.78,105.88,77920
2018/12/19,11:01:00,105.89,105.92,105.77,105.80,110566
2018/12/19,11:02:00,105.80,105.84,105.65,105.79,125037
2018/12/19,11:03:00,105.80,105.81,105.67,105.72,73718
2018/12/19,11:04:00,105.71,105.74,105.60,105.67,70518
2018/12/19,11:05:00,105.67,105.77,105.65,105.71,53341
2018/12/19,11:06:00,105.71,105.79,105.69,105.79,41602
2018/12/19,11:07:00,105.79,105.81,105.72,105.77,29159
2018/12/19,11:08:00,105.77,105.78,105.61,105.64,75606
2018/12/19,11:09:00,105.64,105.68,105.58,105.66,81558
2018/12/19,11:10:00,105.66,105.68,105.55,105.61,82012
2018/12/19,11:11:00,105.62,105.63,105.53,105.55,77648
2018/12/19,11:12:00,105.55,105.58,105.43,105.57,71864
2018/12/19,11:13:00,105.56,105.60,105.52,105.57,101720
2018/12/19,11:14:00,105.57,105.65,105.53,105.55,62431
2018/12/19,11:15:00,105.55,105.56,105.41,105.47,113217
2018/12/19,11:16:00,105.47,105.50,105.39,105.47,69230
2018/12/19,11:17:00,105.47,105.49,105.42,105.44,53411
2018/12/19,11:18:00,105.44,105.50,105.43,105.45,42735
2018/12/19,11:19:00,105.45,105.45,105.31,105.41,77702
2018/12/19,11:20:00,105.41,105.43,105.30,105.31,108348
2018/12/19,11:21:00,105.32,105.37,105.29,105.31,115786
2018/12/19,11:22:00,105.30,105.41,105.29,105.41,56101
2018/12/19,11:23:00,105.41,105.42,105.38,105.42,80778
2018/12/19,11:24:00,105.42,105.49,105.42,105.47,51943
2018/12/19,11:25:00,105.47,105.53,105.46,105.49,63717
2018/12/19,11:26:00,105.49,105.51,105.43,105.45,118411
2018/12/19,11:27:00,105.44,105.54,105.39,105.51,41737
2018/12/19,11:28:00,105.51,105.59,105.48,105.59,39049
2018/12/19,11:29:00,105.59,105.66,105.56,105.56,72672
2018/12/19,11:30:00,105.56,105.62,105.54,105.57,54060
2018/12/19,11:31:00,105.57,105.59,105.54,105.55,42999
2018/12/19,11:32:00,105.55,105.58,105.50,105.57,64658
2018/12/19,11:33:00,105.57,105.59,105.47,105.57,77678
2018/12/19,11:34:00,105.57,105.57,105.41,105.41,119871
2018/12/19,11:35:00,105.41,105.43,105.36,105.41,102846
2018/12/19,11:36:00,105.42,105.47,105.38,105.41,59044
2018/12/19,11:37:00,105.41,105.47,105.38,105.40,75501
2018/12/19,11:38:00,105.39,105.46,105.38,105.46,40836
2018/12/19,11:39:00,105.46,105.54,105.43,105.53,47078
2018/12/19,11:40:00,105.53,105.54,105.49,105.52,47579
2018/12/19,11:41:00,105.52,105.56,105.51,105.53,33785
2018/12/19,11:42:00,105.53,105.59,105.50,105.59,40037
2018/12/19,11:43:00,105.59,105.71,105.59,105.70,46296
2018/12/19,11:44:00,105.70,105.75,105.64,105.73,64491
2018/12/19,11:45:00,105.72,105.76,105.70,105.76,39349
2018/12/19,11:46:00,105.76,105.79,105.73,105.74,38519
2018/12/19,11:47:00,105.74,105.75,105.64,105.73,34957
2018/12/19,11:48:00,105.73,105.80,105.69,105.79,52306
2018/12/19,11:49:00,105.79,105.90,105.78,105.85,62666
2018/12/19,11:50:00,105.85,105.91,105.84,105.91,54260
2018/12/19,11:51:00,105.91,106.05,105.89,105.97,158757
2018/12/19,11:52:00,105.98,106.02,105.96,106.01,39639
2018/12/19,11:53:00,106.01,106.05,105.97,106.02,35846
2018/12/19,11:54:00,106.03,106.05,105.99,106.05,31761
2018/12/19,11:55:00,106.05,106.06,106.00,106.05,33523
2018/12/19,11:56:00,106.05,106.05,105.99,105.99,73081
2018/12/19,11:57:00,105.98,105.99,105.90,105.90,37541
2018/12/19,11:58:00,105.90,106.02,105.90,106.02,40152
2018/12/19,11:59:00,106.02,106.14,106.02,106.11,86924
2018/12/19,12:00:00,106.11,106.16,106.11,106.16,52759
2018/12/19,12:01:00,106.16,106.17,106.10,106.14,58680
2018/12/19,12:02:00,106.15,106.23,106.15,106.21,56471
2018/12/19,12:03:00,106.21,106.27,106.21,106.25,92845
2018/12/19,12:04:00,106.25,106.25,106.16,106.17,93600
2018/12/19,12:05:00,106.17,106.24,106.16,106.22,48770
2018/12/19,12:06:00,106.22,106.32,106.17,106.26,71642
2018/12/19,12:07:00,106.26,106.36,106.23,106.31,96493
2018/12/19,12:08:00,106.32,106.33,106.25,106.26,42366
2018/12/19,12:09:00,106.26,106.37,106.26,106.34,52984
2018/12/19,12:10:00,106.34,106.48,106.34,106.44,63371
2018/12/19,12:11:00,106.44,106.51,106.39,106.49,108055
2018/12/19,12:12:00,106.48,106.50,106.44,106.50,47257
2018/12/19,12:13:00,106.50,106.54,106.45,106.45,75632
2018/12/19,12:14:00,106.45,106.45,106.40,106.41,55213
2018/12/19,12:15:00,106.41,106.47,106.39,106.41,37771
2018/12/19,12:16:00,106.40,106.40,106.31,106.35,64820
2018/12/19,12:17:00,106.36,106.42,106.34,106.38,33389
2018/12/19,12:18:00,106.39,106.40,106.36,106.36,24462
2018/12/19,12:19:00,106.36,106.45,106.34,106.44,39473
2018/12/19,12:20:00,106.44,106.51,106.43,106.47,46516
2018/12/19,12:21:00,106.47,106.57,106.47,106.48,55108
2018/12/19,12:22:00,106.48,106.50,106.42,106.49,39952
2018/12/19,12:23:00,106.49,106.54,106.49,106.52,45790
2018/12/19,12:24:00,106.52,106.54,106.49,106.52,28596
2018/12/19,12:25:00,106.52,106.65,106.52,106.62,67782
2018/12/19,12:26:00,106.62,106.62,106.49,106.53,69449
2018/12/19,12:27:00,106.53,106.66,106.51,106.54,67056
2018/12/19,12:28:00,106.54,106.60,106.54,106.56,41764
2018/12/19,12:29:00,106.56,106.59,106.50,106.52,38052
2018/12/19,12:30:00,106.52,106.57,106.49,106.51,36307
2018/12/19,12:31:00,106.51,106.55,106.48,106.48,34215
2018/12/19,12:32:00,106.48,106.54,106.45,106.48,52371
2018/12/19,12:33:00,106.47,106.49,106.44,106.44,42176
2018/12/19,12:34:00,106.44,106.48,106.41,106.43,52267
2018/12/19,12:35:00,106.43,106.50,106.42,106.46,45246
2018/12/19,12:36:00,106.46,106.50,106.44,106.47,57975
2018/12/19,12:37:00,106.46,106.46,106.40,106.43,43668
2018/12/19,12:38:00,106.42,106.46,106.40,106.46,45130
2018/12/19,12:39:00,106.46,106.48,106.44,106.48,34370
2018/12/19,12:40:00,106.48,106.49,106.44,106.44,42326
2018/12/19,12:41:00,106.43,106.55,106.41,106.51,113211
2018/12/19,12:42:00,106.51,106.52,106.42,106.51,42714
2018/12/19,12:43:00,106.51,106.56,106.51,106.56,36680
2018/12/19,12:44:00,106.56,106.56,106.48,106.50,38255
2018/12/19,12:45:00,106.49,106.54,106.45,106.53,39636
2018/12/19,12:46:00,106.53,106.53,106.47,106.50,33547
2018/12/19,12:47:00,106.50,106.53,106.47,106.51,59271
2018/12/19,12:48:00,106.51,106.56,106.49,106.53,25220
2018/12/19,12:49:00,106.53,106.54,106.47,106.47,31024
2018/12/19,12:50:00,106.47,106.51,106.47,106.48,35003
2018/12/19,12:51:00,106.48,106.48,106.44,106.46,35789
2018/12/19,12:52:00,106.46,106.62,106.45,106.60,50671
2018/12/19,12:53:00,106.60,106.60,106.51,106.51,52233
2018/12/19,12:54:00,106.51,106.53,106.29,106.32,73325
2018/12/19,12:55:00,106.32,106.38,106.26,106.38,58862
2018/12/19,12:56:00,106.38,106.39,106.33,106.36,49944
2018/12/19,12:57:00,106.36,106.36,106.29,106.31,38864
2018/12/19,12:58:00,106.32,106.33,106.23,106.25,50197
2018/12/19,12:59:00,106.25,106.30,106.19,106.23,61246
2018/12/19,13:00:00,106.22,106.31,106.22,106.22,61647
2018/12/19,13:01:00,106.23,106.29,106.17,106.26,39088
2018/12/19,13:02:00,106.26,106.28,106.20,106.25,49762
2018/12/19,13:03:00,106.24,106.25,106.15,106.18,51878
2018/12/19,13:04:00,106.18,106.23,106.17,106.23,43453
2018/12/19,13:05:00,106.22,106.25,106.17,106.18,53687
2018/12/19,13:06:00,106.19,106.23,106.18,106.19,49296
2018/12/19,13:07:00,106.19,106.21,106.12,106.14,48577
2018/12/19,13:08:00,106.14,106.17,106.11,106.16,51501
2018/12/19,13:09:00,106.16,106.17,106.06,106.09,56649
2018/12/19,13:10:00,106.09,106.14,106.06,106.11,51601
2018/12/19,13:11:00,106.11,106.13,106.02,106.06,97565
2018/12/19,13:12:00,106.06,106.10,106.00,106.04,92793
2018/12/19,13:13:00,106.04,106.08,106.03,106.08,36941
2018/12/19,13:14:00,106.08,106.11,106.04,106.04,66964
2018/12/19,13:15:00,106.05,106.05,106.00,106.02,71226
2018/12/19,13:16:00,106.03,106.03,105.91,105.99,95156
2018/12/19,13:17:00,105.99,106.04,105.96,106.03,36015
2018/12/19,13:18:00,106.02,106.11,106.01,106.11,81166
2018/12/19,13:19:00,106.11,106.13,106.07,106.08,59724
2018/12/19,13:20:00,106.08,106.16,106.08,106.16,44221
2018/12/19,13:21:00,106.17,106.27,106.14,106.26,69183
2018/12/19,13:22:00,106.25,106.27,106.15,106.15,49604
2018/12/19,13:23:00,106.14,106.14,105.85,105.86,115290
2018/12/19,13:24:00,105.88,105.96,105.84,105.93,162041
2018/12/19,13:25:00,105.92,105.95,105.86,105.86,58719
2018/12/19,13:26:00,105.86,105.94,105.84,105.92,44346
2018/12/19,13:27:00,105.92,105.97,105.90,105.95,39513
2018/12/19,13:28:00,105.94,105.99,105.92,105.99,32125
2018/12/19,13:29:00,105.99,105.99,105.92,105.92,40727
2018/12/19,13:30:00,105.92,105.92,105.84,105.87,56326
2018/12/19,13:31:00,105.88,106.00,105.88,105.97,93283
2018/12/19,13:32:00,105.97,105.98,105.84,105.87,41002
2018/12/19,13:33:00,105.87,105.93,105.86,105.86,48809
2018/12/19,13:34:00,105.86,105.91,105.83,105.86,47454
2018/12/19,13:35:00,105.86,105.94,105.85,105.94,43538
2018/12/19,13:36:00,105.94,105.99,105.92,105.96,32069
2018/12/19,13:37:00,105.97,106.02,105.94,105.94,50959
2018/12/19,13:38:00,105.95,105.97,105.91,105.91,46064
2018/12/19,13:39:00,105.90,105.92,105.83,105.88,54035
2018/12/19,13:40:00,105.88,105.89,105.85,105.87,42348
2018/12/19,13:41:00,105.87,105.97,105.85,105.91,66316
2018/12/19,13:42:00,105.91,106.01,105.90,105.98,55262
2018/12/19,13:43:00,105.98,106.04,105.98,106.02,49822
2018/12/19,13:44:00,106.02,106.17,106.00,106.15,80802
2018/12/19,13:45:00,106.15,106.17,106.09,106.13,47937
2018/12/19,13:46:00,106.13,106.15,106.06,106.08,37616
2018/12/19,13:47:00,106.09,106.11,106.03,106.05,35934
2018/12/19,13:48:00,106.06,106.09,106.02,106.02,50448
2018/12/19,13:49:00,106.02,106.02,105.96,106.01,55404
2018/12/19,13:50:00,106.01,106.10,106.00,106.05,66003
2018/12/19,13:51:00,106.05,106.07,106.00,106.01,67945
2018/12/19,13:52:00,106.02,106.19,106.02,106.17,73563
2018/12/19,13:53:00,106.17,106.19,106.10,106.12,53303
2018/12/19,13:54:00,106.12,106.13,106.07,106.13,32376
2018/12/19,13:55:00,106.13,106.13,105.97,106.03,56522
2018/12/19,13:56:00,106.03,106.27,106.03,106.25,57066
2018/12/19,13:57:00,106.26,106.43,106.23,106.34,100855
2018/12/19,13:58:00,106.34,106.40,106.20,106.26,75257
2018/12/19,13:59:00,106.26,106.31,106.22,106.29,67103
2018/12/19,14:00:00,106.29,106.59,106.19,106.52,145842
2018/12/19,14:01:00,106.69,106.88,105.31,105.41,440220
2018/12/19,14:02:00,105.42,105.99,105.22,105.29,216650
2018/12/19,14:03:00,105.29,105.41,105.17,105.18,183786
2018/12/19,14:04:00,105.18,105.38,105.05,105.18,285668
2018/12/19,14:05:00,105.18,105.18,104.46,104.65,406714
2018/12/19,14:06:00,104.65,105.26,104.62,105.25,298275
2018/12/19,14:07:00,105.25,105.36,104.85,105.16,467354
2018/12/19,14:08:00,105.16,105.23,105.08,105.10,288784
2018/12/19,14:09:00,105.10,105.18,104.82,104.90,216124
2018/12/19,14:10:00,104.90,105.18,104.77,105.11,259402
2018/12/19,14:11:00,105.12,105.26,104.84,105.01,188494
2018/12/19,14:12:00,105.02,105.12,104.82,104.86,140549
2018/12/19,14:13:00,104.86,104.98,104.43,104.47,273587
2018/12/19,14:14:00,104.46,104.77,104.44,104.48,347830
2018/12/19,14:15:00,104.48,104.81,104.48,104.66,349592
2018/12/19,14:16:00,104.69,104.78,104.44,104.74,196627
2018/12/19,14:17:00,104.74,104.91,104.58,104.91,252322
2018/12/19,14:18:00,104.91,104.94,104.69,104.87,248095
2018/12/19,14:19:00,104.87,105.28,104.87,105.20,238121
2018/12/19,14:20:00,105.21,105.37,105.08,105.24,308112
2018/12/19,14:21:00,105.24,105.24,104.96,104.98,170681
2018/12/19,14:22:00,104.98,105.12,104.90,104.97,149462
2018/12/19,14:23:00,104.96,105.13,104.90,105.00,132074
2018/12/19,14:24:00,104.99,105.45,104.99,105.35,156752
2018/12/19,14:25:00,105.36,105.40,105.13,105.39,146931
2018/12/19,14:26:00,105.39,105.48,105.16,105.46,120578
2018/12/19,14:27:00,105.46,105.48,105.28,105.41,125250
2018/12/19,14:28:00,105.41,105.63,105.34,105.61,168089
2018/12/19,14:29:00,105.60,105.65,105.52,105.61,130573
2018/12/19,14:30:00,105.61,105.63,105.39,105.63,171986
2018/12/19,14:31:00,105.63,105.63,105.38,105.39,133159
2018/12/19,14:32:00,105.39,105.83,105.30,105.71,165328
2018/12/19,14:33:00,105.71,106.00,105.52,105.99,276688
2018/12/19,14:34:00,105.99,106.02,105.69,105.76,244372
2018/12/19,14:35:00,105.77,105.90,105.73,105.78,140382
2018/12/19,14:36:00,105.78,105.88,105.67,105.86,120574
2018/12/19,14:37:00,105.86,106.09,105.84,106.00,116897
2018/12/19,14:38:00,106.00,106.04,105.78,105.83,189052
2018/12/19,14:39:00,105.84,105.93,105.67,105.82,180322
2018/12/19,14:40:00,105.82,105.86,105.67,105.84,101015
2018/12/19,14:41:00,105.84,105.84,105.62,105.65,97090
2018/12/19,14:42:00,105.68,105.70,105.20,105.24,223514
2018/12/19,14:43:00,105.24,105.24,104.67,104.76,305596
2018/12/19,14:44:00,104.76,104.83,104.61,104.73,265685
2018/12/19,14:45:00,104.73,104.79,104.26,104.35,390114
2018/12/19,14:46:00,104.36,104.86,104.34,104.69,358071
2018/12/19,14:47:00,104.69,104.81,104.40,104.54,161417
2018/12/19,14:48:00,104.53,104.74,104.24,104.29,196852
2018/12/19,14:49:00,104.29,104.83,104.29,104.77,193832
2018/12/19,14:50:00,104.76,104.87,104.63,104.76,196696
2018/12/19,14:51:00,104.76,104.76,104.46,104.66,140616
2018/12/19,14:52:00,104.64,104.77,104.43,104.50,90790
2018/12/19,14:53:00,104.50,104.52,103.84,103.91,402594
2018/12/19,14:54:00,103.91,104.32,103.90,104.08,238408
2018/12/19,14:55:00,104.08,104.26,103.94,104.01,212825
2018/12/19,14:56:00,104.01,104.02,103.68,103.70,216078
2018/12/19,14:57:00,103.70,103.91,103.63,103.65,128830
2018/12/19,14:58:00,103.65,103.66,103.14,103.25,406424
2018/12/19,14:59:00,103.25,103.37,103.00,103.31,288997
2018/12/19,15:00:00,103.32,103.51,103.22,103.36,201100
2018/12/19,15:01:00,103.38,103.41,103.01,103.03,212184
2018/12/19,15:02:00,103.03,103.15,102.77,102.77,289498
2018/12/19,15:03:00,102.78,102.83,102.31,102.51,379065
2018/12/19,15:04:00,102.50,102.58,102.11,102.16,345289
2018/12/19,15:05:00,102.16,102.42,101.73,101.81,375925
2018/12/19,15:06:00,101.81,101.84,101.35,101.49,665761
2018/12/19,15:07:00,101.53,101.97,101.44,101.92,582526
2018/12/19,15:08:00,101.92,102.28,101.57,102.27,414746
2018/12/19,15:09:00,102.27,102.64,102.16,102.46,344629
2018/12/19,15:10:00,102.47,102.68,102.38,102.67,228482
2018/12/19,15:11:00,102.67,102.74,102.28,102.34,187771
2018/12/19,15:12:00,102.32,102.68,102.30,102.66,216628
2018/12/19,15:13:00,102.67,103.02,102.51,103.01,299483
2018/12/19,15:14:00,103.01,103.08,102.65,103.02,243473
2018/12/19,15:15:00,103.03,103.09,102.91,103.08,159662
2018/12/19,15:16:00,103.08,103.10,102.76,102.87,344434
2018/12/19,15:17:00,102.87,102.87,102.46,102.52,438455
2018/12/19,15:18:00,102.64,102.64,102.25,102.53,302601
2018/12/19,15:19:00,102.55,102.56,102.25,102.37,241838
2018/12/19,15:20:00,102.39,102.70,102.28,102.67,199151
2018/12/19,15:21:00,102.67,102.80,102.48,102.59,201494
2018/12/19,15:22:00,102.58,102.93,102.24,102.31,369741
2018/12/19,15:23:00,102.31,102.75,102.00,102.44,322094
2018/12/19,15:24:00,102.46,102.79,102.22,102.73,385003
2018/12/19,15:25:00,102.72,103.23,102.63,103.06,329127
2018/12/19,15:26:00,103.07,103.30,102.98,103.30,255157
2018/12/19,15:27:00,103.29,103.35,102.98,103.35,318994
2018/12/19,15:28:00,103.35,103.35,103.00,103.09,243328
2018/12/19,15:29:00,103.09,103.21,102.92,103.09,444697
2018/12/19,15:30:00,103.10,103.15,102.80,102.83,333517
2018/12/19,15:31:00,102.83,103.21,102.82,102.94,274713
2018/12/19,15:32:00,102.94,103.08,102.75,103.01,151449
2018/12/19,15:33:00,103.01,103.16,102.87,102.98,264467
2018/12/19,15:34:00,102.99,103.10,102.89,103.09,142984
2018/12/19,15:35:00,103.10,103.35,103.03,103.18,209328
2018/12/19,15:36:00,103.18,103.18,102.96,103.07,139772
2018/12/19,15:37:00,103.07,103.11,102.95,103.08,177663
2018/12/19,15:38:00,103.06,103.11,102.83,102.91,289931
2018/12/19,15:39:00,102.91,102.94,102.54,102.68,245851
2018/12/19,15:40:00,102.68,102.88,102.66,102.84,186703
2018/12/19,15:41:00,102.83,102.86,102.29,102.52,257022
2018/12/19,15:42:00,102.52,102.64,102.36,102.51,271227
2018/12/19,15:43:00,102.50,102.75,102.47,102.59,203151
2018/12/19,15:44:00,102.60,102.66,102.47,102.66,261546
2018/12/19,15:45:00,102.67,102.82,102.58,102.79,178174
2018/12/19,15:46:00,102.79,103.12,102.75,103.00,191044
2018/12/19,15:47:00,103.00,103.11,102.96,103.02,158273
2018/12/19,15:48:00,103.03,103.13,102.92,102.99,211966
2018/12/19,15:49:00,102.99,103.29,102.97,103.29,193282
2018/12/19,15:50:00,103.29,103.34,103.13,103.30,163119
2018/12/19,15:51:00,103.30,103.41,103.18,103.36,207890
2018/12/19,15:52:00,103.34,103.63,103.32,103.55,210801
2018/12/19,15:53:00,103.56,103.76,103.50,103.75,279907
2018/12/19,15:54:00,103.75,103.92,103.65,103.65,252681
2018/12/19,15:55:00,103.65,103.83,103.63,103.75,226190
2018/12/19,15:56:00,103.75,103.88,103.67,103.76,325433
2018/12/19,15:57:00,103.76,103.86,103.61,103.84,327708
2018/12/19,15:58:00,103.83,104.29,103.81,104.21,955481
2018/12/19,15:59:00,104.21,104.23,104.00,104.04,705929
2018/12/19,16:00:00,104.02,104.30,103.24,103.69,1910976
2018/12/20,09:31:00,103.05,103.40,102.97,103.31,656089
2018/12/20,09:32:00,103.31,103.38,103.11,103.29,122258
2018/12/20,09:33:00,103.29,103.70,103.26,103.67,163163
2018/12/20,09:34:00,103.67,103.96,103.58,103.80,233939
2018/12/20,09:35:00,103.81,104.31,103.74,104.30,208496
2018/12/20,09:36:00,104.29,104.31,103.81,103.83,171132
2018/12/20,09:37:00,103.83,104.19,103.81,104.15,145739
2018/12/20,09:38:00,104.14,104.16,103.97,103.99,118314
2018/12/20,09:39:00,103.99,104.02,103.77,103.80,126663
2018/12/20,09:40:00,103.80,103.99,103.77,103.91,169045
2018/12/20,09:41:00,103.91,103.93,103.29,103.33,137889
2018/12/20,09:42:00,103.33,103.38,103.11,103.26,230540
2018/12/20,09:43:00,103.26,103.32,102.98,103.10,241328
2018/12/20,09:44:00,103.10,103.15,102.84,102.92,140013
2018/12/20,09:45:00,102.92,103.12,102.79,103.12,189095
2018/12/20,09:46:00,103.12,103.30,103.02,103.17,137140
2018/12/20,09:47:00,103.16,103.25,103.06,103.15,111196
2018/12/20,09:48:00,103.16,103.28,102.92,102.96,104536
2018/12/20,09:49:00,102.96,103.01,102.60,102.65,216778
2018/12/20,09:50:00,102.65,102.93,102.65,102.85,142065
2018/12/20,09:51:00,102.85,103.08,102.75,103.06,139944
2018/12/20,09:52:00,103.06,103.09,102.78,102.78,118426
2018/12/20,09:53:00,102.78,102.90,102.73,102.89,132068
2018/12/20,09:54:00,102.90,102.91,102.48,102.66,197370
2018/12/20,09:55:00,102.66,102.75,102.56,102.59,168500
2018/12/20,09:56:00,102.59,102.87,102.52,102.83,213551
2018/12/20,09:57:00,102.82,102.89,102.65,102.82,188986
2018/12/20,09:58:00,102.82,103.04,102.82,102.97,198872
2018/12/20,09:59:00,102.98,103.14,102.98,103.09,125340
2018/12/20,10:00:00,103.08,103.25,102.99,103.15,215164
2018/12/20,10:01:00,103.15,103.17,102.99,103.12,180491
2018/12/20,10:02:00,103.13,103.18,102.99,103.08,152352
2018/12/20,10:03:00,103.08,103.17,103.06,103.15,177091
2018/12/20,10:04:00,103.16,103.21,103.07,103.19,127923
2018/12/20,10:05:00,103.19,103.38,103.10,103.29,185704
2018/12/20,10:06:00,103.29,103.62,103.26,103.62,183148
2018/12/20,10:07:00,103.63,103.89,103.55,103.83,155425
2018/12/20,10:08:00,103.83,103.98,103.77,103.97,191012
2018/12/20,10:09:00,103.97,103.98,103.82,103.90,106328
2018/12/20,10:10:00,103.91,103.98,103.87,103.87,97244
2018/12/20,10:11:00,103.87,103.88,103.67,103.67,109221
2018/12/20,10:12:00,103.67,103.75,103.62,103.65,102861
2018/12/20,10:13:00,103.65,103.69,103.46,103.48,102326
2018/12/20,10:14:00,103.48,103.71,103.47,103.52,120307
2018/12/20,10:15:00,103.53,103.57,103.45,103.56,75422
2018/12/20,10:16:00,103.56,103.62,103.38,103.41,155165
2018/12/20,10:17:00,103.40,103.40,103.21,103.22,171599
2018/12/20,10:18:00,103.21,103.30,103.19,103.22,101201
2018/12/20,10:19:00,103.21,103.39,103.13,103.13,102291
2018/12/20,10:20:00,103.13,103.15,103.03,103.09,83928
2018/12/20,10:21:00,103.08,103.09,102.90,102.97,157762
2018/12/20,10:22:00,102.97,103.11,102.82,103.08,141640
2018/12/20,10:23:00,103.08,103.12,102.92,102.99,93111
2018/12/20,10:24:00,102.99,103.13,102.98,103.07,52926
2018/12/20,10:25:00,103.07,103.20,102.87,102.95,126914
2018/12/20,10:26:00,102.95,103.15,102.94,103.13,65920
2018/12/20,10:27:00,103.13,103.29,103.05,103.21,70661
2018/12/20,10:28:00,103.21,103.22,103.05,103.14,71137
2018/12/20,10:29:00,103.15,103.15,102.90,102.97,167648
2018/12/20,10:30:00,102.97,103.13,102.97,102.97,67347
2018/12/20,10:31:00,102.97,103.15,102.88,103.14,74733
2018/12/20,10:32:00,103.14,103.41,103.08,103.25,128115
2018/12/20,10:33:00,103.24,103.24,103.01,103.20,112536
2018/12/20,10:34:00,103.21,103.21,103.04,103.14,85224
2018/12/20,10:35:00,103.14,103.22,103.07,103.14,89677
2018/12/20,10:36:00,103.14,103.15,102.77,102.81,131764
2018/12/20,10:37:00,102.79,102.94,102.79,102.91,90313
2018/12/20,10:38:00,102.89,103.06,102.77,103.04,104505
2018/12/20,10:39:00,103.04,103.21,102.95,103.08,99555
2018/12/20,10:40:00,103.08,103.13,103.00,103.06,66996
2018/12/20,10:41:00,103.06,103.12,103.00,103.01,77093
2018/12/20,10:42:00,103.01,103.38,103.00,103.27,109014
2018/12/20,10:43:00,103.27,103.41,103.19,103.39,120985
2018/12/20,10:44:00,103.39,103.49,103.28,103.43,98420
2018/12/20,10:45:00,103.47,103.49,103.37,103.37,60966
2018/12/20,10:46:00,103.38,103.40,103.18,103.22,85378
2018/12/20,10:47:00,103.21,103.23,102.96,102.98,132326
2018/12/20,10:48:00,102.98,103.01,102.90,102.93,160889
2018/12/20,10:49:00,102.93,102.93,102.81,102.87,106700
2018/12/20,10:50:00,102.87,102.88,102.73,102.73,104718
2018/12/20,10:51:00,102.72,102.81,102.67,102.76,91270
2018/12/20,10:52:00,102.75,102.84,102.64,102.64,151648
2018/12/20,10:53:00,102.64,102.64,102.45,102.46,191983
2018/12/20,10:54:00,102.47,102.59,102.45,102.50,155501
2018/12/20,10:55:00,102.51,102.67,102.49,102.62,106173
2018/12/20,10:56:00,102.62,102.65,102.33,102.33,105215
2018/12/20,10:57:00,102.33,102.62,102.32,102.50,155606
2018/12/20,10:58:00,102.50,102.65,102.46,102.55,124869
2018/12/20,10:59:00,102.56,102.82,102.55,102.76,188848
2018/12/20,11:00:00,102.76,102.78,102.54,102.59,74934
2018/12/20,11:01:00,102.56,102.58,102.42,102.54,138191
2018/12/20,11:02:00,102.55,102.58,102.42,102.48,85573
2018/12/20,11:03:00,102.48,102.58,102.40,102.57,129807
2018/12/20,11:04:00,102.58,102.65,102.47,102.49,142360
2018/12/20,11:05:00,102.49,102.52,102.43,102.49,86561
2018/12/20,11:06:00,102.50,102.53,102.43,102.52,87123
2018/12/20,11:07:00,102.52,102.58,102.42,102.42,148863
2018/12/20,11:08:00,102.41,102.43,102.24,102.26,129662
2018/12/20,11:09:00,102.25,102.26,102.12,102.16,253876
2018/12/20,11:10:00,102.16,102.24,102.06,102.23,212569
2018/12/20,11:11:00,102.23,102.38,102.21,102.23,139642
2018/12/20,11:12:00,102.23,102.28,102.05,102.14,124574
2018/12/20,11:13:00,102.12,102.19,102.05,102.18,139085
2018/12/20,11:14:00,102.19,102.22,102.01,102.06,125703
2018/12/20,11:15:00,102.06,102.08,101.96,102.00,183587
2018/12/20,11:16:00,102.00,102.09,101.90,102.09,240349
2018/12/20,11:17:00,102.09,102.10,101.96,101.99,77117
2018/12/20,11:18:00,101.99,102.03,101.91,101.95,135235
2018/12/20,11:19:00,101.95,101.96,101.86,101.88,77961
2018/12/20,11:20:00,101.88,101.93,101.82,101.84,104732
2018/12/20,11:21:00,101.85,101.86,101.67,101.69,114866
2018/12/20,11:22:00,101.69,101.69,101.56,101.64,166494
2018/12/20,11:23:00,101.64,101.68,101.53,101.53,134219
2018/12/20,11:24:00,101.53,101.60,101.46,101.57,250543
2018/12/20,11:25:00,101.56,101.63,101.49,101.63,132595
2018/12/20,11:26:00,101.62,101.80,101.61,101.66,175800
2018/12/20,11:27:00,101.66,101.67,101.47,101.49,121509
2018/12/20,11:28:00,101.49,101.64,101.43,101.45,155330
2018/12/20,11:29:00,101.45,101.45,101.17,101.19,182750
2018/12/20,11:30:00,101.19,101.22,101.12,101.15,361296
2018/12/20,11:31:00,101.16,101.35,101.12,101.31,196813
2018/12/20,11:32:00,101.31,101.40,101.27,101.37,104420
2018/12/20,11:33:00,101.36,101.42,101.30,101.31,152263
2018/12/20,11:34:00,101.32,101.32,100.95,101.00,404984
2018/12/20,11:35:00,101.00,101.13,100.96,101.03,166476
2018/12/20,11:36:00,101.03,101.08,100.93,101.01,182319
2018/12/20,11:37:00,101.01,101.10,100.96,100.98,146496
2018/12/20,11:38:00,100.97,101.31,100.87,101.14,164705
2018/12/20,11:39:00,101.14,101.19,100.95,101.02,122382
2018/12/20,11:40:00,101.02,101.06,100.93,101.00,130158
2018/12/20,11:41:00,100.98,101.16,100.98,101.14,155911
2018/12/20,11:42:00,101.14,101.16,100.99,100.99,110461
2018/12/20,11:43:00,101.00,101.01,100.72,100.85,226908
2018/12/20,11:44:00,100.85,100.95,100.70,100.74,168773
2018/12/20,11:45:00,100.74,100.78,100.35,100.48,310687
2018/12/20,11:46:00,100.48,100.52,100.34,100.38,223689
2018/12/20,11:47:00,100.38,100.42,100.24,100.25,266731
2018/12/20,11:48:00,100.25,100.51,100.22,100.40,174895
2018/12/20,11:49:00,100.41,100.41,100.08,100.11,242435
2018/12/20,11:50:00,100.11,100.12,99.43,99.50,1128364
2018/12/20,11:51:00,99.50,99.80,99.41,99.43,365436
2018/12/20,11:52:00,99.43,99.45,99.12,99.18,311233
2018/12/20,11:53:00,99.18,99.41,98.78,99.38,695993
2018/12/20,11:54:00,99.39,99.82,99.34,99.77,275253
2018/12/20,11:55:00,99.77,99.97,99.63,99.90,239753
2018/12/20,11:56:00,99.91,100.54,99.90,100.50,293176
2018/12/20,11:57:00,100.50,100.64,100.31,100.46,271661
2018/12/20,11:58:00,100.45,100.54,100.16,100.46,141012
2018/12/20,11:59:00,100.47,100.49,100.16,100.21,189676
2018/12/20,12:00:00,100.21,100.40,100.08,100.33,192636
2018/12/20,12:01:00,100.35,100.55,100.29,100.38,149816
2018/12/20,12:02:00,100.38,100.46,100.22,100.27,100760
2018/12/20,12:03:00,100.28,100.52,100.25,100.52,190104
2018/12/20,12:04:00,100.50,101.00,100.50,100.58,231338
2018/12/20,12:05:00,100.58,100.75,100.53,100.59,164978
2018/12/20,12:06:00,100.59,100.60,100.21,100.36,200475
2018/12/20,12:07:00,100.36,100.36,100.15,100.19,142005
2018/12/20,12:08:00,100.19,100.55,100.19,100.52,139948
2018/12/20,12:09:00,100.53,100.56,100.26,100.36,103218
2018/12/20,12:10:00,100.38,100.54,100.26,100.29,101843
2018/12/20,12:11:00,100.30,100.52,100.28,100.38,185506
2018/12/20,12:12:00,100.38,100.44,100.25,100.38,127061
2018/12/20,12:13:00,100.38,100.44,100.23,100.24,134195
2018/12/20,12:14:00,100.26,100.30,100.05,100.10,157619
2018/12/20,12:15:00,100.10,100.14,100.02,100.04,132710
2018/12/20,12:16:00,100.07,100.23,100.02,100.06,206942
2018/12/20,12:17:00,100.06,100.08,99.82,99.85,179029
2018/12/20,12:18:00,99.85,100.16,99.80,100.16,157677
2018/12/20,12:19:00,100.16,100.52,100.12,100.30,239567
2018/12/20,12:20:00,100.30,100.67,100.18,100.61,146094
2018/12/20,12:21:00,100.60,100.69,100.48,100.63,116232
2018/12/20,12:22:00,100.62,100.70,100.54,100.65,249373
2018/12/20,12:23:00,100.66,100.79,100.57,100.77,371744
2018/12/20,12:24:00,100.78,100.81,100.58,100.66,172911
2018/12/20,12:25:00,100.66,100.88,100.65,100.86,136913
2018/12/20,12:26:00,100.86,101.05,100.80,101.02,174156
2018/12/20,12:27:00,101.02,101.21,101.02,101.15,207367
2018/12/20,12:28:00,101.14,101.25,101.03,101.25,91880
2018/12/20,12:29:00,101.26,101.31,101.19,101.26,121177
2018/12/20,12:30:00,101.26,101.30,101.19,101.26,161364
2018/12/20,12:31:00,101.24,101.40,101.20,101.31,84461
2018/12/20,12:32:00,101.33,101.33,101.15,101.25,159055
2018/12/20,12:33:00,101.25,101.25,101.15,101.17,94929
2018/12/20,12:34:00,101.18,101.26,101.04,101.08,163383
2018/12/20,12:35:00,101.07,101.26,101.07,101.17,100578
2018/12/20,12:36:00,101.17,101.28,100.87,101.06,242353
2018/12/20,12:37:00,101.08,101.10,100.90,101.02,97126
2018/12/20,12:38:00,101.02,101.04,100.84,100.93,97687
2018/12/20,12:39:00,100.93,100.97,100.80,100.83,46911
2018/12/20,12:40:00,100.83,100.98,100.78,100.90,78975
2018/12/20,12:41:00,100.90,100.91,100.55,100.63,107022
2018/12/20,12:42:00,100.63,100.84,100.58,100.84,61703
2018/12/20,12:43:00,100.83,100.94,100.77,100.83,87705
2018/12/20,12:44:00,100.84,100.94,100.72,100.86,104850
2018/12/20,12:45:00,100.86,100.87,100.59,100.67,93897
2018/12/20,12:46:00,100.67,100.67,100.50,100.66,77976
2018/12/20,12:47:00,100.66,100.67,100.54,100.61,46639
2018/12/20,12:48:00,100.62,100.75,100.60,100.66,83716
2018/12/20,12:49:00,100.66,100.71,100.50,100.50,58879
2018/12/20,12:50:00,100.51,100.74,100.50,100.64,73465
2018/12/20,12:51:00,100.65,100.84,100.63,100.71,85195
2018/12/20,12:52:00,100.71,100.78,100.65,100.72,113244
2018/12/20,12:53:00,100.75,100.81,100.66,100.72,58652
2018/12/20,12:54:00,100.72,100.86,100.55,100.80,118642
2018/12/20,12:55:00,100.80,100.83,100.76,100.77,70861
2018/12/20,12:56:00,100.77,100.85,100.68,100.74,142164
2018/12/20,12:57:00,100.74,100.86,100.62,100.86,113721
2018/12/20,12:58:00,100.86,101.17,100.83,101.15,94213
2018/12/20,12:59:00,101.16,101.26,101.10,101.19,103189
2018/12/20,13:00:00,101.19,101.31,101.16,101.20,66635
2018/12/20,13:01:00,101.19,101.23,101.00,101.02,87307
2018/12/20,13:02:00,101.02,101.06,100.85,100.95,114745
2018/12/20,13:03:00,100.95,100.95,100.79,100.83,81922
2018/12/20,13:04:00,100.83,100.91,100.75,100.82,98279
2018/12/20,13:05:00,100.82,100.98,100.82,100.96,91378
2018/12/20,13:06:00,100.94,101.02,100.92,100.99,67354
2018/12/20,13:07:00,100.99,101.10,100.90,100.93,58869
2018/12/20,13:08:00,100.94,101.05,100.81,100.85,83922
2018/12/20,13:09:00,100.84,100.89,100.67,100.68,102287
2018/12/20,13:10:00,100.68,100.71,100.60,100.64,114716
2018/12/20,13:11:00,100.63,100.63,100.33,100.58,157500
2018/12/20,13:12:00,100.58,100.60,100.50,100.57,47029
2018/12/20,13:13:00,100.57,100.70,100.51,100.63,105339
2018/12/20,13:14:00,100.63,100.81,100.60,100.79,65521
2018/12/20,13:15:00,100.79,100.91,100.74,100.75,54321
2018/12/20,13:16:00,100.74,100.93,100.71,100.88,52465
2018/12/20,13:17:00,100.88,101.11,100.87,101.05,78408
2018/12/20,13:18:00,101.05,101.19,100.98,101.00,86910
2018/12/20,13:19:00,101.00,101.02,100.91,100.91,52401
2018/12/20,13:20:00,100.91,100.98,100.83,100.91,69138
2018/12/20,13:21:00,100.91,101.12,100.79,101.10,78430
2018/12/20,13:22:00,101.11,101.18,100.75,100.79,101455
2018/12/20,13:23:00,100.79,100.90,100.64,100.77,131084
2018/12/20,13:24:00,100.78,100.78,100.65,100.65,87521
2018/12/20,13:25:00,100.64,101.00,100.60,100.98,107003
2018/12/20,13:26:00,100.98,101.19,100.97,101.09,85484
2018/12/20,13:27:00,101.09,101.09,100.80,100.84,102886
2018/12/20,13:28:00,100.84,101.00,100.81,100.97,58656
2018/12/20,13:29:00,100.96,101.12,100.91,101.11,91586
2018/12/20,13:30:00,101.09,101.09,100.86,100.90,70851
2018/12/20,13:31:00,100.90,100.95,100.76,100.81,83569
2018/12/20,13:32:00,100.82,100.92,100.78,100.85,64147
2018/12/20,13:33:00,100.85,100.96,100.79,100.82,72476
2018/12/20,13:34:00,100.82,100.87,100.66,100.67,80108
2018/12/20,13:35:00,100.74,100.94,100.74,100.79,84415
2018/12/20,13:36:00,100.79,100.88,100.68,100.70,95087
2018/12/20,13:37:00,100.71,100.73,100.62,100.71,79465
2018/12/20,13:38:00,100.71,100.73,100.58,100.70,49523
2018/12/20,13:39:00,100.69,100.99,100.69,100.90,92356
2018/12/20,13:40:00,100.90,101.08,100.86,100.89,113343
2018/12/20,13:41:00,100.89,100.93,100.80,100.86,56278
2018/12/20,13:42:00,100.86,100.94,100.35,100.55,166295
2018/12/20,13:43:00,100.58,100.59,100.40,100.57,81471
2018/12/20,13:44:00,100.57,100.72,100.57,100.71,53725
2018/12/20,13:45:00,100.72,101.02,100.71,100.94,89093
2018/12/20,13:46:00,100.95,100.99,100.81,100.86,47759
2018/12/20,13:47:00,100.86,100.86,100.74,100.77,57059
2018/12/20,13:48:00,100.77,101.07,100.76,101.07,74668
2018/12/20,13:49:00,101.07,101.13,100.94,100.99,90545
2018/12/20,13:50:00,100.99,101.05,100.93,100.96,59551
2018/12/20,13:51:00,100.97,100.97,100.84,100.85,54040
2018/12/20,13:52:00,100.85,100.85,100.63,100.81,110846
2018/12/20,13:53:00,100.80,100.91,100.77,100.88,90802
2018/12/20,13:54:00,100.88,100.90,100.77,100.79,65514
2018/12/20,13:55:00,100.78,100.79,100.61,100.62,83339
2018/12/20,13:56:00,100.62,100.65,100.53,100.58,69177
2018/12/20,13:57:00,100.59,100.83,100.59,100.81,102433
2018/12/20,13:58:00,100.80,100.80,100.59,100.60,79077
2018/12/20,13:59:00,100.60,100.66,100.49,100.53,129934
2018/12/20,14:00:00,100.53,100.62,100.48,100.53,64970
2018/12/20,14:01:00,100.54,100.66,100.45,100.46,110671
2018/12/20,14:02:00,100.47,100.58,100.43,100.53,71451
2018/12/20,14:03:00,100.52,100.52,100.08,100.27,269096
2018/12/20,14:04:00,100.33,100.36,99.90,100.09,303009
2018/12/20,14:05:00,100.09,100.24,100.05,100.19,156956
2018/12/20,14:06:00,100.19,100.40,100.14,100.37,183054
2018/12/20,14:07:00,100.38,100.43,100.26,100.28,119951
2018/12/20,14:08:00,100.26,100.26,100.05,100.17,148481
2018/12/20,14:09:00,100.17,100.23,100.10,100.22,104115
2018/12/20,14:10:00,100.22,100.30,100.16,100.23,123435
2018/12/20,14:11:00,100.23,100.24,99.93,99.95,133079
2018/12/20,14:12:00,99.93,99.99,99.78,99.79,134012
2018/12/20,14:13:00,99.80,99.87,99.48,99.60,162417
2018/12/20,14:14:00,99.60,99.69,99.52,99.59,101731
2018/12/20,14:15:00,99.59,100.05,99.59,100.01,138380
2018/12/20,14:16:00,100.00,100.12,99.96,100.07,123474
2018/12/20,14:17:00,100.07,100.13,99.96,100.01,121811
2018/12/20,14:18:00,100.02,100.11,99.91,99.96,90110
2018/12/20,14:19:00,99.96,100.10,99.89,99.97,93436
2018/12/20,14:20:00,99.98,99.98,99.61,99.66,147818
2018/12/20,14:21:00,99.67,99.91,99.67,99.90,100751
2018/12/20,14:22:00,99.90,100.07,99.89,100.01,91609
2018/12/20,14:23:00,100.01,100.32,99.98,100.30,170726
2018/12/20,14:24:00,100.30,100.56,100.29,100.44,127188
2018/12/20,14:25:00,100.45,100.45,100.26,100.44,106746
2018/12/20,14:26:00,100.45,100.81,100.45,100.81,168256
2018/12/20,14:27:00,100.81,100.89,100.73,100.85,260842
2018/12/20,14:28:00,100.85,100.86,100.75,100.76,80015
2018/12/20,14:29:00,100.76,100.82,100.75,100.80,153094
2018/12/20,14:30:00,100.80,101.15,100.78,101.12,263484
2018/12/20,14:31:00,101.13,101.52,101.08,101.41,277865
2018/12/20,14:32:00,101.41,101.42,101.27,101.27,183982
2018/12/20,14:33:00,101.26,101.30,101.05,101.15,149638
2018/12/20,14:34:00,101.14,101.21,101.09,101.12,90616
2018/12/20,14:35:00,101.12,101.27,101.03,101.25,133284
2018/12/20,14:36:00,101.25,101.57,101.20,101.57,142762
2018/12/20,14:37:00,101.58,101.78,101.53,101.57,184122
2018/12/20,14:38:00,101.57,101.62,101.36,101.36,112597
2018/12/20,14:39:00,101.36,101.40,101.23,101.36,111015
2018/12/20,14:40:00,101.36,101.36,101.26,101.28,203409
2018/12/20,14:41:00,101.29,101.51,101.28,101.44,140279
2018/12/20,14:42:00,101.44,101.79,101.44,101.69,143988
2018/12/20,14:43:00,101.69,101.88,101.67,101.87,121197
2018/12/20,14:44:00,101.87,102.05,101.62,101.73,278319
2018/12/20,14:45:00,101.74,102.42,101.68,102.21,405145
2018/12/20,14:46:00,102.21,102.30,102.12,102.23,151695
2018/12/20,14:47:00,102.22,102.25,101.95,101.98,163892
2018/12/20,14:48:00,101.98,102.04,101.83,101.92,133982
2018/12/20,14:49:00,101.93,102.14,101.92,102.04,130127
2018/12/20,14:50:00,102.03,102.54,102.03,102.44,213938
2018/12/20,14:51:00,102.43,102.54,102.24,102.30,230154
2018/12/20,14:52:00,102.30,102.44,102.08,102.15,140237
2018/12/20,14:53:00,102.15,102.20,102.08,102.16,97627
2018/12/20,14:54:00,102.16,102.16,101.91,102.01,117048
2018/12/20,14:55:00,102.02,102.12,101.92,101.95,99209
2018/12/20,14:56:00,101.95,102.03,101.60,101.71,178700
2018/12/20,14:57:00,101.71,101.83,101.52,101.77,135333
2018/12/20,14:58:00,101.78,101.85,101.70,101.77,198946
2018/12/20,14:59:00,101.77,101.92,101.75,101.82,100108
2018/12/20,15:00:00,101.82,102.00,101.70,101.95,101321
2018/12/20,15:01:00,101.95,101.97,101.73,101.86,125682
2018/12/20,15:02:00,101.86,101.86,101.64,101.71,68017
2018/12/20,15:03:00,101.71,101.89,101.55,101.60,107023
2018/12/20,15:04:00,101.62,101.77,101.49,101.54,147564
2018/12/20,15:05:00,101.54,101.64,101.53,101.60,120096
2018/12/20,15:06:00,101.61,101.76,101.54,101.55,175991
2018/12/20,15:07:00,101.54,101.69,101.18,101.32,189086
2018/12/20,15:08:00,101.34,101.71,101.33,101.63,125680
2018/12/20,15:09:00,101.63,101.85,101.50,101.81,125249
2018/12/20,15:10:00,101.81,101.99,101.81,101.83,267977
2018/12/20,15:11:00,101.84,101.96,101.77,101.78,111468
2018/12/20,15:12:00,101.80,101.86,101.65,101.76,119911
2018/12/20,15:13:00,101.75,102.09,101.74,102.05,112056
2018/12/20,15:14:00,102.04,102.26,102.04,102.14,111591
2018/12/20,15:15:00,102.16,102.19,101.88,102.10,117920
2018/12/20,15:16:00,102.10,102.18,101.86,101.90,95381
2018/12/20,15:17:00,101.88,101.94,101.74,101.84,180457
2018/12/20,15:18:00,101.84,102.02,101.73,101.98,116552
2018/12/20,15:19:00,101.98,102.01,101.84,101.90,68116
2018/12/20,15:20:00,101.89,101.89,101.64,101.65,108061
2018/12/20,15:21:00,101.65,102.01,101.59,101.96,154651
2018/12/20,15:22:00,101.94,102.00,101.81,101.92,121642
2018/12/20,15:23:00,101.92,102.35,101.88,102.19,188348
2018/12/20,15:24:00,102.19,102.29,102.11,102.22,130035
2018/12/20,15:25:00,102.21,102.38,102.19,102.24,122185
2018/12/20,15:26:00,102.23,102.28,102.11,102.13,87105
2018/12/20,15:27:00,102.13,102.24,101.96,101.96,131545
2018/12/20,15:28:00,101.97,102.10,101.87,101.91,148839
2018/12/20,15:29:00,101.91,101.96,101.73,101.86,125822
2018/12/20,15:30:00,101.86,101.86,101.57,101.59,128489
2018/12/20,15:31:00,101.60,101.80,101.60,101.80,143110
2018/12/20,15:32:00,101.80,101.96,101.62,101.74,122881
2018/12/20,15:33:00,101.74,101.96,101.71,101.78,116900
2018/12/20,15:34:00,101.78,101.93,101.73,101.85,100209
2018/12/20,15:35:00,101.85,101.90,101.67,101.82,140618
2018/12/20,15:36:00,101.83,101.88,101.67,101.74,106332
2018/12/20,15:37:00,101.75,102.08,101.74,102.00,113522
2018/12/20,15:38:00,102.00,102.10,101.96,102.02,120188
2018/12/20,15:39:00,102.01,102.02,101.74,101.92,129672
2018/12/20,15:40:00,101.92,102.01,101.80,101.83,121768
2018/12/20,15:41:00,101.83,101.94,101.71,101.92,166528
2018/12/20,15:42:00,101.92,101.96,101.70,101.72,167932
2018/12/20,15:43:00,101.72,101.72,101.42,101.55,251384
2018/12/20,15:44:00,101.56,101.60,101.30,101.51,202342
2018/12/20,15:45:00,101.51,101.56,101.11,101.19,170076
2018/12/20,15:46:00,101.18,101.40,101.02,101.33,211025
2018/12/20,15:47:00,101.34,101.34,101.10,101.21,168026
2018/12/20,15:48:00,101.20,101.34,101.12,101.20,210237
2018/12/20,15:49:00,101.19,101.20,100.96,101.12,172605
2018/12/20,15:50:00,101.12,101.38,101.10,101.17,172847
2018/12/20,15:51:00,101.18,101.22,100.92,100.94,212030
2018/12/20,15:52:00,100.94,100.97,100.71,100.73,233166
2018/12/20,15:53:00,100.73,100.83,100.55,100.68,196206
2018/12/20,15:54:00,100.68,101.04,100.68,100.93,279894
2018/12/20,15:55:00,100.94,101.02,100.88,100.91,217489
2018/12/20,15:56:00,100.90,101.36,100.76,101.35,492941
2018/12/20,15:57:00,101.41,101.45,101.31,101.44,345102
2018/12/20,15:58:00,101.31,101.32,101.16,101.31,355578
2018/12/20,15:59:00,101.35,101.44,101.32,101.40,397097
2018/12/20,16:00:00,101.46,101.67,101.15,101.51,1727956
2018/12/21,09:31:00,101.63,103.00,101.27,101.62,13103200
2018/12/21,09:32:00,101.59,101.76,101.04,101.22,193591
2018/12/21,09:33:00,101.22,101.78,101.17,101.55,259034
2018/12/21,09:34:00,101.54,101.60,101.20,101.49,260303
2018/12/21,09:35:00,101.49,101.77,101.19,101.74,195811
2018/12/21,09:36:00,101.75,101.81,101.47,101.49,212718
2018/12/21,09:37:00,101.49,101.53,101.31,101.38,310401
2018/12/21,09:38:00,101.38,101.47,101.18,101.33,218642
2018/12/21,09:39:00,101.34,101.34,100.98,100.99,396062
2018/12/21,09:40:00,100.99,101.30,100.86,101.30,215688
2018/12/21,09:41:00,101.29,101.32,101.05,101.06,169408
2018/12/21,09:42:00,101.06,101.20,101.03,101.13,188697
2018/12/21,09:43:00,101.13,101.21,101.02,101.20,158663
2018/12/21,09:44:00,101.20,101.40,101.14,101.15,226745
2018/12/21,09:45:00,101.15,101.17,101.01,101.09,128101
2018/12/21,09:46:00,101.09,101.10,100.72,100.79,197856
2018/12/21,09:47:00,100.79,100.84,100.46,100.54,265336
2018/12/21,09:48:00,100.54,100.57,100.28,100.56,180293
2018/12/21,09:49:00,100.56,100.85,100.56,100.61,173263
2018/12/21,09:50:00,100.61,100.84,100.56,100.68,193988
2018/12/21,09:51:00,100.68,100.78,100.56,100.61,135263
2018/12/21,09:52:00,100.60,100.82,100.60,100.69,159644
2018/12/21,09:53:00,100.70,100.91,100.69,100.82,101401
2018/12/21,09:54:00,100.82,100.86,100.63,100.67,118427
2018/12/21,09:55:00,100.67,100.71,100.47,100.49,120119
2018/12/21,09:56:00,100.49,100.57,100.43,100.51,133433
2018/12/21,09:57:00,100.51,100.53,100.37,100.45,108737
2018/12/21,09:58:00,100.44,100.48,100.38,100.42,94925
2018/12/21,09:59:00,100.42,100.66,100.33,100.65,148634
2018/12/21,10:00:00,100.64,100.74,100.57,100.65,80654
2018/12/21,10:01:00,100.65,100.77,100.58,100.61,101009
2018/12/21,10:02:00,100.60,100.61,100.22,100.22,198184
2018/12/21,10:03:00,100.22,100.41,100.14,100.35,188230
2018/12/21,10:04:00,100.36,100.57,100.35,100.46,160209
2018/12/21,10:05:00,100.46,100.49,100.22,100.24,92736
2018/12/21,10:06:00,100.24,100.45,100.24,100.37,131754
2018/12/21,10:07:00,100.38,100.44,100.08,100.10,193895
2018/12/21,10:08:00,100.09,100.17,100.01,100.10,317158
2018/12/21,10:09:00,100.10,100.33,100.01,100.03,195029
2018/12/21,10:10:00,100.03,100.20,99.98,100.19,256564
2018/12/21,10:11:00,100.19,100.71,100.19,100.71,227364
2018/12/21,10:12:00,100.72,101.04,100.64,100.86,318832
2018/12/21,10:13:00,100.82,101.17,100.82,101.12,212324
2018/12/21,10:14:00,101.14,101.74,101.10,101.62,295247
2018/12/21,10:15:00,101.62,101.85,101.51,101.84,234848
2018/12/21,10:16:00,101.83,102.17,101.72,102.05,336398
2018/12/21,10:17:00,102.05,102.36,101.94,102.22,259564
2018/12/21,10:18:00,102.21,102.62,102.16,102.60,375763
2018/12/21,10:19:00,102.59,102.65,102.20,102.46,314130
2018/12/21,10:20:00,102.46,102.53,102.16,102.29,272605
2018/12/21,10:21:00,102.29,102.44,102.23,102.42,213398
2018/12/21,10:22:00,102.42,102.48,102.33,102.38,274894
2018/12/21,10:23:00,102.38,102.41,102.04,102.05,243551
2018/12/21,10:24:00,102.05,102.18,101.91,101.91,151988
2018/12/21,10:25:00,101.91,102.06,101.87,101.87,154306
2018/12/21,10:26:00,101.87,101.91,101.72,101.73,137122
2018/12/21,10:27:00,101.74,101.88,101.71,101.75,204262
2018/12/21,10:28:00,101.75,101.76,101.24,101.51,388835
2018/12/21,10:29:00,101.51,102.00,101.50,101.92,155854
2018/12/21,10:30:00,101.91,102.16,101.89,102.10,109824
2018/12/21,10:31:00,102.09,102.15,101.96,101.96,106448
2018/12/21,10:32:00,101.96,102.12,101.92,102.07,143963
2018/12/21,10:33:00,102.08,102.12,101.87,101.87,154991
2018/12/21,10:34:00,101.87,101.91,101.73,101.81,122112
2018/12/21,10:35:00,101.81,101.89,101.72,101.77,105401
2018/12/21,10:36:00,101.77,101.88,101.76,101.86,92606
2018/12/21,10:37:00,101.85,101.86,101.60,101.69,121867
2018/12/21,10:38:00,101.69,102.01,101.68,102.01,66529
2018/12/21,10:39:00,102.01,102.11,101.86,101.86,110630
2018/12/21,10:40:00,101.86,101.98,101.82,101.90,87342
2018/12/21,10:41:00,101.90,101.90,101.61,101.75,124213
2018/12/21,10:42:00,101.75,101.85,101.75,101.82,61375
2018/12/21,10:43:00,101.83,102.07,101.76,101.89,148811
2018/12/21,10:44:00,101.89,101.91,101.74,101.78,77176
2018/12/21,10:45:00,101.78,101.86,101.70,101.79,69275
2018/12/21,10:46:00,101.79,101.84,101.73,101.82,66195
2018/12/21,10:47:00,101.82,101.88,101.76,101.82,56140
2018/12/21,10:48:00,101.82,102.01,101.70,101.99,76645
2018/12/21,10:49:00,102.00,102.06,101.89,101.95,77499
2018/12/21,10:50:00,101.95,101.98,101.76,101.78,75790
2018/12/21,10:51:00,101.78,101.84,101.73,101.83,73638
2018/12/21,10:52:00,101.83,101.99,101.82,101.88,64993
2018/12/21,10:53:00,101.88,101.88,101.43,101.57,234852
2018/12/21,10:54:00,101.56,101.67,101.53,101.64,86940
2018/12/21,10:55:00,101.64,101.64,101.43,101.55,82298
2018/12/21,10:56:00,101.56,101.73,101.50,101.67,106212
2018/12/21,10:57:00,101.68,101.71,101.59,101.65,63078
2018/12/21,10:58:00,101.66,101.72,101.60,101.69,99538
2018/12/21,10:59:00,101.70,101.70,101.58,101.63,72963
2018/12/21,11:00:00,101.63,101.68,101.53,101.58,117109
2018/12/21,11:01:00,101.58,101.60,101.16,101.34,179063
2018/12/21,11:02:00,101.34,101.43,101.25,101.26,79615
2018/12/21,11:03:00,101.26,101.41,101.19,101.37,94940
2018/12/21,11:04:00,101.38,101.40,101.23,101.25,60101
2018/12/21,11:05:00,101.24,101.27,101.08,101.20,103471
2018/12/21,11:06:00,101.20,101.35,101.09,101.30,133573
2018/12/21,11:07:00,101.30,101.30,101.05,101.09,118450
2018/12/21,11:08:00,101.09,101.12,100.71,100.74,199000
2018/12/21,11:09:00,100.74,101.00,100.74,100.80,134328
2018/12/21,11:10:00,100.80,100.86,100.52,100.58,119123
2018/12/21,11:11:00,100.58,101.03,100.56,100.99,187044
2018/12/21,11:12:00,101.00,101.07,100.95,100.98,81507
2018/12/21,11:13:00,100.97,100.98,100.75,100.75,113014
2018/12/21,11:14:00,100.75,100.91,100.73,100.79,106583
2018/12/21,11:15:00,100.80,100.82,100.60,100.73,88214
2018/12/21,11:16:00,100.72,100.98,100.69,100.97,89054
2018/12/21,11:17:00,100.97,101.00,100.69,100.72,99547
2018/12/21,11:18:00,100.71,100.82,100.55,100.75,95272
2018/12/21,11:19:00,100.75,101.00,100.75,100.93,93829
2018/12/21,11:20:00,100.93,101.03,100.89,100.93,74529
2018/12/21,11:21:00,100.93,100.95,100.84,100.94,48825
2018/12/21,11:22:00,100.95,101.23,100.95,101.09,101873
2018/12/21,11:23:00,101.08,101.11,100.94,100.96,75268
2018/12/21,11:24:00,100.95,101.13,100.91,101.07,94441
2018/12/21,11:25:00,101.07,101.20,101.02,101.09,112443
2018/12/21,11:26:00,101.09,101.09,100.89,100.93,62029
2018/12/21,11:27:00,100.92,101.01,100.78,100.81,93994
2018/12/21,11:28:00,100.81,100.93,100.78,100.81,76137
2018/12/21,11:29:00,100.81,101.08,100.79,101.07,90469
2018/12/21,11:30:00,101.07,101.28,100.96,101.27,120501
2018/12/21,11:31:00,101.28,101.36,101.18,101.21,102020
2018/12/21,11:32:00,101.20,101.30,101.09,101.09,84135
2018/12/21,11:33:00,101.09,101.18,101.05,101.07,57194
2018/12/21,11:34:00,101.06,101.32,101.05,101.22,82058
2018/12/21,11:35:00,101.20,101.35,101.17,101.20,131278
2018/12/21,11:36:00,101.19,101.30,101.02,101.07,144941
2018/12/21,11:37:00,101.08,101.31,101.08,101.21,84191
2018/12/21,11:38:00,101.23,101.23,101.11,101.17,63232
2018/12/21,11:39:00,101.17,101.23,101.11,101.11,103742
2018/12/21,11:40:00,101.11,101.11,100.96,101.01,65047
2018/12/21,11:41:00,101.01,101.01,100.79,100.95,123465
2018/12/21,11:42:00,100.95,101.09,100.95,101.05,73230
2018/12/21,11:43:00,101.05,101.10,100.92,100.92,84312
2018/12/21,11:44:00,100.90,101.02,100.83,100.96,79129
2018/12/21,11:45:00,100.96,100.96,100.78,100.89,80410
2018/12/21,11:46:00,100.88,100.92,100.71,100.89,88351
2018/12/21,11:47:00,100.87,101.00,100.72,100.73,111993
2018/12/21,11:48:00,100.73,100.76,100.40,100.47,253783
2018/12/21,11:49:00,100.47,100.55,100.33,100.49,148736
2018/12/21,11:50:00,100.49,100.51,100.33,100.35,125137
2018/12/21,11:51:00,100.36,100.59,100.21,100.53,211091
2018/12/21,11:52:00,100.53,100.59,100.44,100.54,74780
2018/12/21,11:53:00,100.54,100.81,100.54,100.75,93899
2018/12/21,11:54:00,100.75,100.86,100.63,100.67,89618
2018/12/21,11:55:00,100.66,100.72,100.57,100.58,84581
2018/12/21,11:56:00,100.58,100.75,100.58,100.64,65058
2018/12/21,11:57:00,100.63,100.65,100.50,100.53,72533
2018/12/21,11:58:00,100.53,100.64,100.49,100.50,43599
2018/12/21,11:59:00,100.49,100.57,100.41,100.42,68472
2018/12/21,12:00:00,100.43,100.45,100.24,100.36,168232
2018/12/21,12:01:00,100.36,100.37,100.10,100.16,121202
2018/12/21,12:02:00,100.15,100.24,100.10,100.19,107319
2018/12/21,12:03:00,100.20,100.41,100.10,100.12,190545
2018/12/21,12:04:00,100.12,100.30,100.04,100.30,140437
2018/12/21,12:05:00,100.30,100.39,100.11,100.11,199543
2018/12/21,12:06:00,100.11,100.21,100.00,100.04,320867
2018/12/21,12:07:00,100.04,100.05,99.55,99.75,335723
2018/12/21,12:08:00,99.73,99.83,99.58,99.61,226516
2018/12/21,12:09:00,99.61,99.76,99.56,99.76,153316
2018/12/21,12:10:00,99.76,99.87,99.71,99.81,113215
2018/12/21,12:11:00,99.82,99.98,99.74,99.92,146627
2018/12/21,12:12:00,99.92,99.95,99.70,99.85,207696
2018/12/21,12:13:00,99.86,99.90,99.66,99.77,217698
2018/12/21,12:14:00,99.77,99.81,99.57,99.64,157519
2018/12/21,12:15:00,99.65,99.79,99.62,99.68,123151
2018/12/21,12:16:00,99.67,99.92,99.62,99.74,134075
2018/12/21,12:17:00,99.74,99.82,99.58,99.69,154967
2018/12/21,12:18:00,99.70,99.76,99.53,99.60,136005
2018/12/21,12:19:00,99.59,99.79,99.58,99.65,102468
2018/12/21,12:20:00,99.65,99.73,99.58,99.64,188347
2018/12/21,12:21:00,99.64,99.67,99.35,99.44,203196
2018/12/21,12:22:00,99.44,99.57,99.38,99.47,134306
2018/12/21,12:23:00,99.47,99.49,99.35,99.41,183397
2018/12/21,12:24:00,99.41,99.41,99.24,99.29,181206
2018/12/21,12:25:00,99.29,99.45,99.23,99.28,228268
2018/12/21,12:26:00,99.28,99.30,99.09,99.11,182073
2018/12/21,12:27:00,99.11,99.29,99.05,99.22,160822
2018/12/21,12:28:00,99.22,99.23,98.95,99.03,293040
2018/12/21,12:29:00,99.03,99.31,98.92,99.14,249590
2018/12/21,12:30:00,99.13,99.15,98.71,98.74,300960
2018/12/21,12:31:00,98.83,98.83,98.13,98.50,612097
2018/12/21,12:32:00,98.50,98.53,98.21,98.37,278829
2018/12/21,12:33:00,98.37,98.76,98.24,98.64,332594
2018/12/21,12:34:00,98.65,98.96,98.40,98.50,399109
2018/12/21,12:35:00,98.51,98.86,98.49,98.76,220464
2018/12/21,12:36:00,98.76,98.96,98.72,98.95,164831
2018/12/21,12:37:00,98.95,99.15,98.80,99.15,196436
2018/12/21,12:38:00,99.15,99.38,99.12,99.19,271626
2018/12/21,12:39:00,99.19,99.43,99.17,99.35,94486
2018/12/21,12:40:00,99.35,99.59,99.32,99.54,159857
2018/12/21,12:41:00,99.54,99.58,99.39,99.41,148495
2018/12/21,12:42:00,99.40,99.63,99.36,99.62,129060
2018/12/21,12:43:00,99.62,99.87,99.55,99.86,141654
2018/12/21,12:44:00,99.86,99.88,99.67,99.71,117121
2018/12/21,12:45:00,99.71,99.75,99.60,99.71,90782
2018/12/21,12:46:00,99.72,99.96,99.70,99.89,158366
2018/12/21,12:47:00,99.89,99.99,99.81,99.91,104837
2018/12/21,12:48:00,99.91,100.14,99.86,100.13,160332
2018/12/21,12:49:00,100.13,100.15,99.71,99.85,132654
2018/12/21,12:50:00,99.90,99.93,99.65,99.75,157566
2018/12/21,12:51:00,99.75,99.81,99.53,99.60,86597
2018/12/21,12:52:00,99.60,99.81,99.57,99.77,89517
2018/12/21,12:53:00,99.76,99.86,99.54,99.62,162270
2018/12/21,12:54:00,99.62,99.84,99.53,99.54,125269
2018/12/21,12:55:00,99.55,99.55,99.32,99.33,156706
2018/12/21,12:56:00,99.33,99.54,99.32,99.54,118117
2018/12/21,12:57:00,99.54,99.74,99.53,99.54,108460
2018/12/21,12:58:00,99.56,99.59,99.16,99.23,114072
2018/12/21,12:59:00,99.23,99.45,99.23,99.42,141370
2018/12/21,13:00:00,99.42,99.48,99.27,99.45,67871
2018/12/21,13:01:00,99.45,99.63,99.37,99.54,123037
2018/12/21,13:02:00,99.54,99.57,99.37,99.56,117632
2018/12/21,13:03:00,99.56,99.84,99.55,99.77,145072
2018/12/21,13:04:00,99.77,99.77,99.46,99.48,104461
2018/12/21,13:05:00,99.48,99.74,99.47,99.59,136245
2018/12/21,13:06:00,99.59,99.60,99.26,99.40,93120
2018/12/21,13:07:00,99.41,99.42,99.19,99.23,123131
2018/12/21,13:08:00,99.22,99.30,99.16,99.30,97044
2018/12/21,13:09:00,99.30,99.46,99.19,99.38,98243
2018/12/21,13:10:00,99.38,99.65,99.33,99.58,78223
2018/12/21,13:11:00,99.58,99.76,99.55,99.56,115059
2018/12/21,13:12:00,99.56,99.57,99.37,99.42,85743
2018/12/21,13:13:00,99.41,99.48,99.33,99.46,112424
2018/12/21,13:14:00,99.46,99.71,99.45,99.64,76901
2018/12/21,13:15:00,99.64,99.82,99.62,99.63,99405
2018/12/21,13:16:00,99.63,99.82,99.57,99.62,123417
2018/12/21,13:17:00,99.62,99.77,99.60,99.62,102594
2018/12/21,13:18:00,99.62,99.76,99.42,99.57,109905
2018/12/21,13:19:00,99.58,99.62,99.38,99.43,119462
2018/12/21,13:20:00,99.43,99.62,99.42,99.59,63707
2018/12/21,13:21:00,99.60,99.65,99.48,99.56,84741
2018/12/21,13:22:00,99.55,99.76,99.48,99.76,165652
2018/12/21,13:23:00,99.76,99.98,99.61,99.92,187180
2018/12/21,13:24:00,99.91,100.00,99.85,99.92,154354
2018/12/21,13:25:00,99.91,99.98,99.85,99.93,140863
2018/12/21,13:26:00,99.93,100.23,99.93,100.22,137420
2018/12/21,13:27:00,100.22,100.24,100.06,100.14,147000
2018/12/21,13:28:00,100.14,100.24,100.11,100.19,83447
2018/12/21,13:29:00,100.19,100.22,99.69,99.77,198580
2018/12/21,13:30:00,99.77,99.80,99.62,99.79,82100
2018/12/21,13:31:00,99.78,99.79,99.60,99.68,69141
2018/12/21,13:32:00,99.68,99.86,99.68,99.84,70061
2018/12/21,13:33:00,99.84,99.86,99.71,99.82,62418
2018/12/21,13:34:00,99.82,99.94,99.78,99.82,98769
2018/12/21,13:35:00,99.83,100.03,99.80,99.95,160836
2018/12/21,13:36:00,99.95,99.95,99.69,99.72,239531
2018/12/21,13:37:00,99.72,99.82,99.71,99.80,64654
2018/12/21,13:38:00,99.80,99.81,99.57,99.68,158763
2018/12/21,13:39:00,99.68,99.71,99.61,99.66,69138
2018/12/21,13:40:00,99.67,99.92,99.66,99.91,104871
2018/12/21,13:41:00,99.91,100.04,99.81,100.02,265541
2018/12/21,13:42:00,100.02,100.22,99.95,100.00,305259
2018/12/21,13:43:00,100.00,100.07,99.84,100.03,172680
2018/12/21,13:44:00,100.03,100.12,99.95,99.99,73149
2018/12/21,13:45:00,99.99,100.11,99.97,100.03,75694
2018/12/21,13:46:00,100.01,100.19,99.82,100.16,308305
2018/12/21,13:47:00,100.15,100.19,100.04,100.09,99722
2018/12/21,13:48:00,100.08,100.13,99.69,99.69,213064
2018/12/21,13:49:00,99.69,99.84,99.68,99.74,88365
2018/12/21,13:50:00,99.74,99.82,99.68,99.69,106148
2018/12/21,13:51:00,99.69,99.80,99.69,99.72,47019
2018/12/21,13:52:00,99.73,99.86,99.58,99.59,65709
2018/12/21,13:53:00,99.58,99.63,99.46,99.58,91022
2018/12/21,13:54:00,99.57,99.57,99.29,99.36,111171
2018/12/21,13:55:00,99.37,99.52,99.36,99.50,76969
2018/12/21,13:56:00,99.50,99.64,99.43,99.56,153601
2018/12/21,13:57:00,99.56,99.59,99.46,99.52,190534
2018/12/21,13:58:00,99.52,99.57,99.41,99.46,92447
2018/12/21,13:59:00,99.46,99.61,99.43,99.56,83085
2018/12/21,14:00:00,99.56,99.67,99.56,99.62,55264
2018/12/21,14:01:00,99.63,99.64,99.46,99.58,179492
2018/12/21,14:02:00,99.57,99.69,99.57,99.60,100678
2018/12/21,14:03:00,99.60,99.80,99.55,99.76,162962
2018/12/21,14:04:00,99.76,99.93,99.76,99.79,167097
2018/12/21,14:05:00,99.79,99.81,99.57,99.62,118980
2018/12/21,14:06:00,99.62,99.63,99.45,99.52,70298
2018/12/21,14:07:00,99.51,99.70,99.44,99.66,94120
2018/12/21,14:08:00,99.66,99.69,99.54,99.60,64371
2018/12/21,14:09:00,99.60,99.64,99.50,99.58,52145
2018/12/21,14:10:00,99.58,99.60,99.49,99.50,67691
2018/12/21,14:11:00,99.50,99.65,99.49,99.51,83509
2018/12/21,14:12:00,99.51,99.57,99.47,99.50,68382
2018/12/21,14:13:00,99.49,99.53,99.31,99.31,170830
2018/12/21,14:14:00,99.31,99.46,99.30,99.34,120269
2018/12/21,14:15:00,99.34,99.41,99.17,99.32,259256
2018/12/21,14:16:00,99.32,99.42,99.23,99.39,133541
2018/12/21,14:17:00,99.39,99.51,99.34,99.37,205374
2018/12/21,14:18:00,99.37,99.41,99.35,99.35,113072
2018/12/21,14:19:00,99.36,99.40,99.33,99.37,89096
2018/12/21,14:20:00,99.37,99.58,99.37,99.58,77525
2018/12/21,14:21:00,99.58,99.67,99.54,99.66,58332
2018/12/21,14:22:00,99.66,99.67,99.52,99.62,60857
2018/12/21,14:23:00,99.62,99.70,99.56,99.57,81547
2018/12/21,14:24:00,99.57,99.61,99.44,99.60,111838
2018/12/21,14:25:00,99.60,99.74,99.49,99.50,96604
2018/12/21,14:26:00,99.52,99.52,99.35,99.47,84257
2018/12/21,14:27:00,99.47,99.51,99.32,99.33,93873
2018/12/21,14:28:00,99.33,99.41,99.16,99.21,125996
2018/12/21,14:29:00,99.21,99.24,99.12,99.16,57674
2018/12/21,14:30:00,99.18,99.30,99.12,99.30,65073
2018/12/21,14:31:00,99.30,99.37,99.20,99.35,42123
2018/12/21,14:32:00,99.35,99.37,99.25,99.29,44264
2018/12/21,14:33:00,99.29,99.29,99.21,99.28,63018
2018/12/21,14:34:00,99.28,99.40,99.21,99.26,99348
2018/12/21,14:35:00,99.25,99.30,99.17,99.22,63671
2018/12/21,14:36:00,99.22,99.31,99.20,99.21,81519
2018/12/21,14:37:00,99.21,99.41,99.21,99.33,71896
2018/12/21,14:38:00,99.33,99.40,99.26,99.31,55555
2018/12/21,14:39:00,99.31,99.34,99.24,99.25,50616
2018/12/21,14:40:00,99.24,99.30,99.20,99.24,58269
2018/12/21,14:41:00,99.24,99.38,99.23,99.32,87397
2018/12/21,14:42:00,99.31,99.31,99.09,99.11,117841
2018/12/21,14:43:00,99.11,99.16,99.08,99.13,95320
2018/12/21,14:44:00,99.13,99.14,98.84,98.84,147813
2018/12/21,14:45:00,98.84,98.92,98.64,98.77,175532
2018/12/21,14:46:00,98.77,99.05,98.77,98.93,159645
2018/12/21,14:47:00,98.94,98.97,98.83,98.83,101735
2018/12/21,14:48:00,98.83,98.85,98.72,98.74,108835
2018/12/21,14:49:00,98.74,98.85,98.64,98.68,161963
2018/12/21,14:50:00,98.68,98.83,98.66,98.80,150108
2018/12/21,14:51:00,98.81,99.02,98.80,99.01,127451
2018/12/21,14:52:00,99.01,99.29,99.01,99.24,124351
2018/12/21,14:53:00,99.24,99.25,99.14,99.15,78732
2018/12/21,14:54:00,99.15,99.18,99.02,99.05,87313
2018/12/21,14:55:00,99.06,99.08,98.83,98.92,111496
2018/12/21,14:56:00,98.92,98.97,98.85,98.86,92387
2018/12/21,14:57:00,98.86,98.94,98.60,98.69,176082
2018/12/21,14:58:00,98.68,98.90,98.68,98.79,125001
2018/12/21,14:59:00,98.79,98.88,98.74,98.87,63694
2018/12/21,15:00:00,98.86,99.09,98.86,99.03,106723
2018/12/21,15:01:00,99.03,99.19,99.01,99.03,85502
2018/12/21,15:02:00,99.02,99.14,98.95,99.10,148909
2018/12/21,15:03:00,99.11,99.11,98.91,99.05,74737
2018/12/21,15:04:00,99.05,99.20,99.05,99.13,118897
2018/12/21,15:05:00,99.13,99.18,99.06,99.10,88666
2018/12/21,15:06:00,99.09,99.15,99.06,99.10,69600
2018/12/21,15:07:00,99.10,99.15,98.91,98.94,69666
2018/12/21,15:08:00,98.94,98.96,98.84,98.94,82238
2018/12/21,15:09:00,98.94,99.01,98.84,98.87,60649
2018/12/21,15:10:00,98.87,99.05,98.86,99.01,88221
2018/12/21,15:11:00,99.01,99.01,98.64,98.71,164300
2018/12/21,15:12:00,98.71,98.71,98.54,98.66,138664
2018/12/21,15:13:00,98.66,98.73,98.56,98.65,147962
2018/12/21,15:14:00,98.65,98.76,98.62,98.65,104973
2018/12/21,15:15:00,98.65,98.66,98.45,98.48,158534
2018/12/21,15:16:00,98.48,98.64,98.28,98.62,180818
2018/12/21,15:17:00,98.62,98.63,98.28,98.40,197131
2018/12/21,15:18:00,98.40,98.42,98.16,98.26,208078
2018/12/21,15:19:00,98.26,98.38,98.17,98.31,144536
2018/12/21,15:20:00,98.31,98.31,98.14,98.21,151380
2018/12/21,15:21:00,98.21,98.40,98.16,98.39,148090
2018/12/21,15:22:00,98.39,98.48,98.30,98.35,81225
2018/12/21,15:23:00,98.35,98.44,98.18,98.26,120337
2018/12/21,15:24:00,98.27,98.39,98.21,98.28,115966
2018/12/21,15:25:00,98.28,98.38,98.20,98.26,122195
2018/12/21,15:26:00,98.27,98.29,98.07,98.14,174617
2018/12/21,15:27:00,98.14,98.22,97.81,97.85,459540
2018/12/21,15:28:00,97.85,98.05,97.83,98.01,144124
2018/12/21,15:29:00,98.01,98.11,97.96,98.01,197055
2018/12/21,15:30:00,98.02,98.09,97.86,97.86,187374
2018/12/21,15:31:00,97.86,98.16,97.84,98.14,215235
2018/12/21,15:32:00,98.14,98.37,98.10,98.16,316513
2018/12/21,15:33:00,98.16,98.39,98.14,98.33,204734
2018/12/21,15:34:00,98.34,98.35,98.21,98.27,167788
2018/12/21,15:35:00,98.27,98.43,98.13,98.35,292425
2018/12/21,15:36:00,98.34,98.35,97.91,97.93,261449
2018/12/21,15:37:00,97.93,97.94,97.68,97.70,316416
2018/12/21,15:38:00,97.71,97.79,97.61,97.72,255030
2018/12/21,15:39:00,97.71,97.88,97.63,97.63,201432
2018/12/21,15:40:00,97.63,97.74,97.56,97.57,298811
2018/12/21,15:41:00,97.57,97.70,97.46,97.69,287041
2018/12/21,15:42:00,97.69,97.93,97.63,97.92,219808
2018/12/21,15:43:00,97.92,97.95,97.73,97.85,214813
2018/12/21,15:44:00,97.86,97.99,97.85,97.95,176370
2018/12/21,15:45:00,97.96,98.04,97.72,97.99,358520
2018/12/21,15:46:00,97.99,98.30,97.99,98.30,274773
2018/12/21,15:47:00,98.30,98.30,97.95,98.12,348238
2018/12/21,15:48:00,98.12,98.28,98.07,98.19,278482
2018/12/21,15:49:00,98.20,98.23,98.08,98.16,255517
2018/12/21,15:50:00,98.16,98.16,97.97,98.02,315379
2018/12/21,15:51:00,98.02,98.04,97.86,97.88,297605
2018/12/21,15:52:00,97.87,97.89,97.48,97.69,447208
2018/12/21,15:53:00,97.66,98.02,97.55,97.96,397897
2018/12/21,15:54:00,97.91,97.96,97.81,97.92,396062
2018/12/21,15:55:00,97.92,98.05,97.89,97.91,266445
2018/12/21,15:56:00,97.91,98.12,97.83,98.06,505962
2018/12/21,15:57:00,98.02,98.09,97.98,98.06,468218
2018/12/21,15:58:00,98.22,98.39,97.90,98.23,871121
2018/12/24,09:31:00,97.68,97.78,97.05,97.71,930837
2018/12/24,09:32:00,97.71,97.79,97.56,97.67,191696
2018/12/24,09:33:00,97.70,97.97,97.58,97.68,303925
2018/12/24,09:34:00,97.69,97.73,97.41,97.72,218433
2018/12/24,09:35:00,97.72,97.88,97.63,97.82,278960
2018/12/24,09:36:00,97.82,97.94,97.01,97.06,389551
2018/12/24,09:37:00,97.07,97.25,96.91,96.93,248449
2018/12/24,09:38:00,96.93,97.03,96.60,96.68,377388
2018/12/24,09:39:00,96.69,96.94,96.65,96.81,211009
2018/12/24,09:40:00,96.82,97.22,96.82,97.17,211318
2018/12/24,09:41:00,97.17,97.19,96.82,97.07,205502
2018/12/24,09:42:00,97.07,97.10,96.61,96.75,221833
2018/12/24,09:43:00,96.76,96.76,95.43,96.22,770910
2018/12/24,09:44:00,96.21,96.25,95.88,95.93,320598
2018/12/24,09:45:00,95.93,96.21,95.88,96.09,295887
2018/12/24,09:46:00,96.09,96.09,95.77,95.84,174558
2018/12/24,09:47:00,95.86,95.96,95.72,95.77,215777
2018/12/24,09:48:00,95.77,95.77,94.66,94.69,578225
2018/12/24,09:49:00,94.69,95.14,94.53,95.00,587214
2018/12/24,09:50:00,95.00,95.54,95.00,95.15,312169
2018/12/24,09:51:00,95.15,95.31,94.87,95.06,279503
2018/12/24,09:52:00,95.06,95.73,95.06,95.69,307112
2018/12/24,09:53:00,95.69,95.77,95.07,95.10,249610
2018/12/24,09:54:00,95.10,95.32,95.02,95.09,211485
2018/12/24,09:55:00,95.09,95.09,94.76,94.87,277897
2018/12/24,09:56:00,94.87,95.37,94.69,95.30,264454
2018/12/24,09:57:00,95.29,95.29,94.96,95.07,174617
2018/12/24,09:58:00,95.07,95.17,94.81,94.92,209685
2018/12/24,09:59:00,94.93,95.26,94.90,95.24,188483
2018/12/24,10:00:00,95.24,95.73,95.21,95.72,212747
2018/12/24,10:01:00,95.72,95.82,95.61,95.67,197881
2018/12/24,10:02:00,95.67,95.72,95.49,95.62,277315
2018/12/24,10:03:00,95.62,95.86,95.56,95.60,251895
2018/12/24,10:04:00,95.59,95.65,95.39,95.51,188860
2018/12/24,10:05:00,95.51,95.52,95.29,95.30,225835
2018/12/24,10:06:00,95.30,95.48,95.00,95.12,194286
2018/12/24,10:07:00,95.12,95.22,94.87,94.90,349059
2018/12/24,10:08:00,94.91,95.49,94.86,95.46,293487
2018/12/24,10:09:00,95.46,95.50,95.33,95.48,261274
2018/12/24,10:10:00,95.48,95.80,95.32,95.77,192075
2018/12/24,10:11:00,95.77,96.01,95.62,95.97,317466
2018/12/24,10:12:00,95.97,96.03,95.86,95.92,305520
2018/12/24,10:13:00,95.92,95.97,95.72,95.93,221139
2018/12/24,10:14:00,95.92,95.93,95.70,95.78,113850
2018/12/24,10:15:00,95.78,96.22,95.60,96.15,230965
2018/12/24,10:16:00,96.15,96.15,95.87,95.96,204383
2018/12/24,10:17:00,95.96,96.03,95.81,95.93,214583
2018/12/24,10:18:00,95.92,96.03,95.90,95.99,174282
2018/12/24,10:19:00,95.99,96.15,95.95,96.09,163521
2018/12/24,10:20:00,96.09,96.17,95.92,96.15,141594
2018/12/24,10:21:00,96.15,96.16,95.90,95.96,276509
2018/12/24,10:22:00,95.96,96.12,95.93,96.08,162216
2018/12/24,10:23:00,96.07,96.31,96.01,96.29,249851
2018/12/24,10:24:00,96.29,96.29,96.05,96.21,129266
2018/12/24,10:25:00,96.21,96.48,96.19,96.40,192384
2018/12/24,10:26:00,96.40,96.44,96.21,96.23,200835
2018/12/24,10:27:00,96.23,96.41,96.16,96.40,286304
2018/12/24,10:28:00,96.41,96.63,96.35,96.52,178727
2018/12/24,10:29:00,96.52,96.60,96.35,96.59,231032
2018/12/24,10:30:00,96.59,96.59,96.42,96.55,127684
2018/12/24,10:31:00,96.56,96.61,96.46,96.47,168584
2018/12/24,10:32:00,96.46,96.62,96.42,96.47,166613
2018/12/24,10:33:00,96.47,96.55,96.21,96.26,137190
2018/12/24,10:34:00,96.26,96.26,96.08,96.08,145420
2018/12/24,10:35:00,96.08,96.48,96.06,96.36,149397
2018/12/24,10:36:00,96.36,96.67,96.34,96.52,157183
2018/12/24,10:37:00,96.53,96.81,96.44,96.73,196575
2018/12/24,10:38:00,96.73,97.05,96.73,96.99,220363
2018/12/24,10:39:00,96.99,97.16,96.95,97.09,184026
2018/12/24,10:40:00,97.09,97.14,96.77,96.85,189033
2018/12/24,10:41:00,96.85,97.21,96.82,97.18,319610
2018/12/24,10:42:00,97.18,97.56,97.16,97.54,426862
2018/12/24,10:43:00,97.55,97.85,97.49,97.49,225814
2018/12/24,10:44:00,97.49,97.56,97.16,97.19,183625
2018/12/24,10:45:00,97.18,97.35,97.06,97.31,200908
2018/12/24,10:46:00,97.31,97.35,97.07,97.08,141431
2018/12/24,10:47:00,97.08,97.18,96.87,97.07,215185
2018/12/24,10:48:00,97.07,97.10,96.91,96.99,144590
2018/12/24,10:49:00,96.99,97.11,96.76,97.06,226443
2018/12/24,10:50:00,97.06,97.13,96.94,97.09,121517
2018/12/24,10:51:00,97.09,97.09,96.88,96.94,187769
2018/12/24,10:52:00,96.94,97.02,96.64,96.77,166953
2018/12/24,10:53:00,96.77,97.00,96.72,96.87,194209
2018/12/24,10:54:00,96.87,96.87,96.65,96.72,117874
2018/12/24,10:55:00,96.71,96.71,96.34,96.36,154139
2018/12/24,10:56:00,96.36,96.43,96.12,96.15,177351
2018/12/24,10:57:00,96.14,96.53,96.11,96.41,188181
2018/12/24,10:58:00,96.41,96.48,96.33,96.37,99383
2018/12/24,10:59:00,96.37,96.50,96.31,96.46,102306
2018/12/24,11:00:00,96.46,96.80,96.38,96.76,103879
2018/12/24,11:01:00,96.76,97.01,96.74,96.91,112248
2018/12/24,11:02:00,96.91,97.00,96.69,96.83,113443
2018/12/24,11:03:00,96.83,96.98,96.59,96.62,113692
2018/12/24,11:04:00,96.62,96.66,96.23,96.28,176204
2018/12/24,11:05:00,96.29,96.34,96.12,96.18,131891
2018/12/24,11:06:00,96.18,96.30,96.12,96.19,127922
2018/12/24,11:07:00,96.18,96.44,96.17,96.43,108299
2018/12/24,11:08:00,96.41,96.63,96.40,96.59,80704
2018/12/24,11:09:00,96.59,96.61,96.31,96.31,67893
2018/12/24,11:10:00,96.32,96.44,96.19,96.30,111757
2018/12/24,11:11:00,96.30,96.30,96.03,96.06,83904
2018/12/24,11:12:00,96.07,96.11,95.91,95.92,231437
2018/12/24,11:13:00,95.93,96.16,95.93,96.05,146857
2018/12/24,11:14:00,96.05,96.16,95.96,96.15,83103
2018/12/24,11:15:00,96.15,96.35,96.12,96.32,96032
2018/12/24,11:16:00,96.32,96.32,95.97,96.03,129354
2018/12/24,11:17:00,96.03,96.23,96.03,96.05,93966
2018/12/24,11:18:00,96.07,96.07,95.71,95.84,203252
2018/12/24,11:19:00,95.84,96.11,95.84,95.99,94245
2018/12/24,11:20:00,96.00,96.11,95.99,96.07,79746
2018/12/24,11:21:00,96.07,96.23,95.98,96.13,152344
2018/12/24,11:22:00,96.13,96.18,95.95,96.10,110724
2018/12/24,11:23:00,96.11,96.17,95.94,95.98,116023
2018/12/24,11:24:00,95.98,96.06,95.92,95.99,97036
2018/12/24,11:25:00,95.99,96.00,95.81,95.86,184608
2018/12/24,11:26:00,95.86,95.97,95.83,95.89,122290
2018/12/24,11:27:00,95.87,95.91,95.71,95.80,138853
2018/12/24,11:28:00,95.80,95.81,95.69,95.75,149785
2018/12/24,11:29:00,95.76,95.80,95.69,95.74,121688
2018/12/24,11:30:00,95.74,95.92,95.74,95.89,119657
2018/12/24,11:31:00,95.89,96.00,95.83,95.86,127583
2018/12/24,11:32:00,95.86,95.98,95.86,95.98,84632
2018/12/24,11:33:00,95.98,96.09,95.97,96.07,250651
2018/12/24,11:34:00,96.07,96.11,95.75,95.82,141955
2018/12/24,11:35:00,95.82,96.05,95.81,96.02,125121
2018/12/24,11:36:00,96.00,96.03,95.84,95.92,82553
2018/12/24,11:37:00,95.90,95.92,95.68,95.81,102739
2018/12/24,11:38:00,95.81,95.92,95.71,95.74,97370
2018/12/24,11:39:00,95.73,95.92,95.72,95.86,98254
2018/12/24,11:40:00,95.86,96.01,95.86,95.90,137690
2018/12/24,11:41:00,95.91,96.02,95.91,95.98,139711
2018/12/24,11:42:00,95.98,96.05,95.90,96.03,218842
2018/12/24,11:43:00,96.04,96.04,95.77,95.78,127939
2018/12/24,11:44:00,95.78,95.83,95.50,95.58,165962
2018/12/24,11:45:00,95.57,95.79,95.53,95.64,86422
2018/12/24,11:46:00,95.63,95.68,95.39,95.55,135041
2018/12/24,11:47:00,95.55,95.56,95.28,95.41,123569
2018/12/24,11:48:00,95.41,95.43,95.24,95.40,88888
2018/12/24,11:49:00,95.40,95.52,95.20,95.20,134177
2018/12/24,11:50:00,95.20,95.21,95.05,95.12,112727
2018/12/24,11:51:00,95.10,95.33,95.07,95.33,120864
2018/12/24,11:52:00,95.34,95.38,95.23,95.25,92775
2018/12/24,11:53:00,95.24,95.25,95.10,95.13,144772
2018/12/24,11:54:00,95.13,95.13,94.93,94.94,256400
2018/12/24,11:55:00,94.95,95.40,94.94,95.36,164923
2018/12/24,11:56:00,95.35,95.38,95.21,95.23,97190
2018/12/24,11:57:00,95.23,95.48,95.23,95.45,115891
2018/12/24,11:58:00,95.46,95.50,95.27,95.35,120409
2018/12/24,11:59:00,95.35,95.37,95.08,95.08,155997
2018/12/24,12:00:00,95.08,95.23,95.02,95.16,171566
2018/12/24,12:01:00,95.16,95.54,95.16,95.54,151723
2018/12/24,12:02:00,95.54,95.63,95.44,95.45,108478
2018/12/24,12:03:00,95.45,95.58,95.29,95.34,125075
2018/12/24,12:04:00,95.34,95.40,95.14,95.39,156793
2018/12/24,12:05:00,95.40,95.55,95.36,95.44,140152
2018/12/24,12:06:00,95.44,95.44,95.25,95.34,143688
2018/12/24,12:07:00,95.35,95.40,95.20,95.34,101432
2018/12/24,12:08:00,95.35,95.48,95.32,95.48,100813
2018/12/24,12:09:00,95.48,95.54,95.30,95.34,89338
2018/12/24,12:10:00,95.34,95.37,95.00,95.02,128253
2018/12/24,12:11:00,95.02,95.17,94.97,95.11,195082
2018/12/24,12:12:00,95.11,95.18,95.03,95.04,75989
2018/12/24,12:13:00,95.04,95.13,94.90,95.02,139817
2018/12/24,12:14:00,95.01,95.44,95.01,95.30,201455
2018/12/24,12:15:00,95.30,95.39,95.21,95.37,82248
2018/12/24,12:16:00,95.37,95.42,95.20,95.23,303098
2018/12/24,12:17:00,95.23,95.24,94.94,95.05,261619
2018/12/24,12:18:00,95.05,95.13,94.96,94.98,242490
2018/12/24,12:19:00,94.98,95.12,94.89,94.91,193851
2018/12/24,12:20:00,94.91,95.19,94.90,95.05,120708
2018/12/24,12:21:00,95.05,95.16,94.99,95.03,122819
2018/12/24,12:22:00,95.03,95.03,94.76,94.81,218317
2018/12/24,12:23:00,94.81,95.13,94.75,95.05,202799
2018/12/24,12:24:00,95.05,95.10,94.93,95.01,137398
2018/12/24,12:25:00,95.00,95.22,95.00,95.16,150456
2018/12/24,12:26:00,95.15,95.46,95.13,95.43,124074
2018/12/24,12:27:00,95.43,95.63,95.26,95.43,178304
2018/12/24,12:28:00,95.43,95.44,95.18,95.20,120972
2018/12/24,12:29:00,95.18,95.27,95.05,95.06,98428
2018/12/24,12:30:00,95.07,95.22,95.03,95.10,132835
2018/12/24,12:31:00,95.10,95.45,95.09,95.42,160772
2018/12/24,12:32:00,95.41,95.46,95.31,95.34,135555
2018/12/24,12:33:00,95.34,95.41,95.19,95.25,132087
2018/12/24,12:34:00,95.25,95.29,95.05,95.07,75218
2018/12/24,12:35:00,95.07,95.29,95.04,95.29,147257
2018/12/24,12:36:00,95.28,95.37,95.13,95.25,116265
2018/12/24,12:37:00,95.25,95.25,95.06,95.08,73176
2018/12/24,12:38:00,95.09,95.18,95.01,95.06,114445
2018/12/24,12:39:00,95.06,95.07,94.95,94.95,113645
2018/12/24,12:40:00,94.95,95.27,94.95,95.10,149481
2018/12/24,12:41:00,95.10,95.21,94.94,94.98,195090
2018/12/24,12:42:00,94.98,95.03,94.89,94.92,150348
2018/12/24,12:43:00,94.92,95.03,94.81,95.03,129180
2018/12/24,12:44:00,95.03,95.07,94.86,94.96,110760
2018/12/24,12:45:00,94.97,95.08,94.94,94.99,109657
2018/12/24,12:46:00,94.99,95.00,94.70,94.76,218641
2018/12/24,12:47:00,94.76,95.02,94.71,95.02,159865
2018/12/24,12:48:00,95.01,95.10,94.97,95.02,126455
2018/12/24,12:49:00,95.02,95.13,94.97,95.08,190341
2018/12/24,12:50:00,95.08,95.10,95.04,95.05,121772
2018/12/24,12:51:00,95.04,95.09,94.96,94.98,126459
2018/12/24,12:52:00,94.98,95.07,94.88,95.06,193989
2018/12/24,12:53:00,95.06,95.10,95.00,95.01,120649
2018/12/24,12:54:00,95.01,95.12,95.00,95.03,152292
2018/12/24,12:55:00,95.02,95.15,94.97,95.09,224276
2018/12/24,12:56:00,95.09,95.09,94.60,94.74,320535
2018/12/24,12:57:00,94.73,94.74,94.47,94.61,376346
2018/12/24,12:58:00,94.61,94.62,94.43,94.46,233297
2018/12/24,12:59:00,94.46,94.63,94.41,94.42,443908
2018/12/24,13:00:00,94.42,95.00,93.98,94.13,1119573
2018/12/26,09:31:00,95.14,95.69,95.14,95.63,286049
2018/12/26,09:32:00,95.63,95.71,95.28,95.66,259597
2018/12/26,09:33:00,95.65,96.09,95.64,96.05,211821
2018/12/26,09:34:00,96.06,96.20,95.95,96.19,203214
2018/12/26,09:35:00,96.19,96.33,96.11,96.18,303763
2018/12/26,09:36:00,96.17,96.43,96.17,96.41,292625
2018/12/26,09:37:00,96.41,96.68,96.36,96.67,242757
2018/12/26,09:38:00,96.67,96.69,96.55,96.63,227637
2018/12/26,09:39:00,96.63,96.97,96.60,96.92,270195
2018/12/26,09:40:00,96.92,97.21,96.86,97.17,246594
2018/12/26,09:41:00,97.17,97.19,96.84,96.85,355365
2018/12/26,09:42:00,96.84,96.90,96.60,96.64,162978
2018/12/26,09:43:00,96.64,96.84,96.55,96.71,180852
2018/12/26,09:44:00,96.71,96.77,96.52,96.64,151175
2018/12/26,09:45:00,96.64,96.64,96.38,96.40,118213
2018/12/26,09:46:00,96.39,96.46,96.22,96.30,108585
2018/12/26,09:47:00,96.29,96.34,96.13,96.19,87743
2018/12/26,09:48:00,96.18,96.52,96.15,96.44,197746
2018/12/26,09:49:00,96.45,96.54,96.27,96.27,82273
2018/12/26,09:50:00,96.27,96.34,96.15,96.22,153603
2018/12/26,09:51:00,96.22,96.32,96.18,96.26,106648
2018/12/26,09:52:00,96.25,96.46,96.24,96.41,117617
2018/12/26,09:53:00,96.41,96.43,96.33,96.37,66674
2018/12/26,09:54:00,96.36,96.42,96.20,96.35,126371
2018/12/26,09:55:00,96.35,96.35,96.03,96.07,85478
2018/12/26,09:56:00,96.08,96.10,95.86,95.94,194266
2018/12/26,09:57:00,95.93,95.95,93.96,95.86,179686
2018/12/26,09:58:00,95.87,95.90,95.78,95.78,110726
2018/12/26,09:59:00,95.78,95.90,95.70,95.78,168144
2018/12/26,10:00:00,95.79,95.83,95.64,95.66,149107
2018/12/26,10:01:00,95.66,95.77,95.61,95.73,99097
2018/12/26,10:02:00,95.73,95.82,95.72,95.77,132956
2018/12/26,10:03:00,95.77,95.84,95.70,95.70,173552
2018/12/26,10:04:00,95.71,95.74,95.64,95.64,145737
2018/12/26,10:05:00,95.64,95.64,95.33,95.34,187652
2018/12/26,10:06:00,95.34,95.40,95.24,95.35,151982
2018/12/26,10:07:00,95.34,95.40,95.19,95.37,126213
2018/12/26,10:08:00,95.37,95.53,95.31,95.48,135763
2018/12/26,10:09:00,95.49,95.55,95.40,95.49,93577
2018/12/26,10:10:00,95.49,95.70,95.45,95.63,132743
2018/12/26,10:11:00,95.63,95.69,95.45,95.45,75616
2018/12/26,10:12:00,95.44,95.50,95.14,95.29,187384
2018/12/26,10:13:00,95.29,95.35,95.13,95.19,120819
2018/12/26,10:14:00,95.20,95.44,95.20,95.26,101183
2018/12/26,10:15:00,95.24,95.30,95.08,95.17,131892
2018/12/26,10:16:00,95.17,95.18,94.99,95.02,173438
2018/12/26,10:17:00,95.01,95.11,94.84,94.99,118725
2018/12/26,10:18:00,94.99,95.26,94.97,95.22,142029
2018/12/26,10:19:00,95.21,95.33,95.19,95.20,105554
2018/12/26,10:20:00,95.20,95.23,94.99,95.00,96749
2018/12/26,10:21:00,94.99,95.20,94.96,95.11,84906
2018/12/26,10:22:00,95.11,95.33,95.08,95.31,141744
2018/12/26,10:23:00,95.31,95.42,95.21,95.33,128559
2018/12/26,10:24:00,95.33,95.42,95.27,95.35,164180
2018/12/26,10:25:00,95.35,95.37,95.23,95.34,78569
2018/12/26,10:26:00,95.34,95.41,95.30,95.38,75629
2018/12/26,10:27:00,95.39,95.63,95.39,95.59,104717
2018/12/26,10:28:00,95.59,95.62,95.49,95.50,117488
2018/12/26,10:29:00,95.51,95.62,95.51,95.57,109779
2018/12/26,10:30:00,95.57,95.58,95.24,95.29,85189
2018/12/26,10:31:00,95.29,95.36,95.23,95.33,78842
2018/12/26,10:32:00,95.33,95.55,95.33,95.48,91165
2018/12/26,10:33:00,95.48,95.52,95.32,95.32,56222
2018/12/26,10:34:00,95.32,95.35,95.18,95.33,95752
2018/12/26,10:35:00,95.33,95.34,95.18,95.24,83497
2018/12/26,10:36:00,95.24,95.24,95.05,95.10,106484
2018/12/26,10:37:00,95.10,95.13,94.96,95.01,65326
2018/12/26,10:38:00,95.01,95.19,95.01,95.17,98411
2018/12/26,10:39:00,95.17,95.32,95.10,95.11,101910
2018/12/26,10:40:00,95.11,95.13,95.00,95.03,105444
2018/12/26,10:41:00,95.03,95.07,94.93,95.05,70447
2018/12/26,10:42:00,95.05,95.13,94.98,94.99,62867
2018/12/26,10:43:00,94.99,95.13,94.93,94.96,53490
2018/12/26,10:44:00,94.96,95.03,94.93,94.96,45021
2018/12/26,10:45:00,94.97,95.13,94.96,95.04,68713
2018/12/26,10:46:00,95.04,95.23,95.02,95.12,102377
2018/12/26,10:47:00,95.12,95.36,95.10,95.31,89805
2018/12/26,10:48:00,95.30,95.30,95.12,95.15,75870
2018/12/26,10:49:00,95.15,95.24,95.06,95.14,70982
2018/12/26,10:50:00,95.14,95.30,95.14,95.27,66929
2018/12/26,10:51:00,95.27,95.46,95.25,95.44,91938
2018/12/26,10:52:00,95.44,95.47,95.31,95.44,103282
2018/12/26,10:53:00,95.44,95.44,95.01,95.04,116338
2018/12/26,10:54:00,95.05,95.09,94.87,94.88,104295
2018/12/26,10:55:00,94.89,94.90,94.67,94.71,179516
2018/12/26,10:56:00,94.70,94.79,94.68,94.75,66637
2018/12/26,10:57:00,94.75,94.97,94.70,94.85,110567
2018/12/26,10:58:00,94.85,94.92,94.72,94.84,79013
2018/12/26,10:59:00,94.84,94.99,94.79,94.88,106743
2018/12/26,11:00:00,94.88,94.88,94.71,94.83,90367
2018/12/26,11:01:00,94.83,94.95,94.76,94.79,66142
2018/12/26,11:02:00,94.79,94.90,94.77,94.90,82982
2018/12/26,11:03:00,94.90,95.10,94.90,95.02,122866
2018/12/26,11:04:00,95.02,95.21,94.97,95.16,68371
2018/12/26,11:05:00,95.16,95.43,95.13,95.43,124852
2018/12/26,11:06:00,95.42,95.44,95.33,95.37,62959
2018/12/26,11:07:00,95.39,95.54,95.37,95.45,123155
2018/12/26,11:08:00,95.46,95.46,95.20,95.24,102349
2018/12/26,11:09:00,95.23,95.34,95.15,95.33,74469
2018/12/26,11:10:00,95.33,95.46,95.29,95.44,110711
2018/12/26,11:11:00,95.43,95.55,95.41,95.53,77263
2018/12/26,11:12:00,95.53,95.61,95.45,95.53,91878
2018/12/26,11:13:00,95.53,95.62,95.51,95.52,76161
2018/12/26,11:14:00,95.52,95.56,95.44,95.49,72071
2018/12/26,11:15:00,95.48,95.55,95.46,95.53,45890
2018/12/26,11:16:00,95.52,95.71,95.49,95.65,108211
2018/12/26,11:17:00,95.65,95.99,95.65,95.88,132428
2018/12/26,11:18:00,95.88,95.93,95.81,95.84,87402
2018/12/26,11:19:00,95.84,95.90,95.69,95.72,105439
2018/12/26,11:20:00,95.73,95.90,95.65,95.89,97315
2018/12/26,11:21:00,95.90,95.93,95.77,95.79,63280
2018/12/26,11:22:00,95.79,95.87,95.75,95.81,76343
2018/12/26,11:23:00,95.81,95.85,95.58,95.61,96259
2018/12/26,11:24:00,95.60,95.72,95.60,95.68,64791
2018/12/26,11:25:00,95.68,95.69,95.49,95.55,74776
2018/12/26,11:26:00,95.55,95.66,95.53,95.64,52093
2018/12/26,11:27:00,95.65,95.85,95.65,95.79,70557
2018/12/26,11:28:00,95.79,95.84,95.73,95.78,66880
2018/12/26,11:29:00,95.78,95.94,95.77,95.93,129810
2018/12/26,11:30:00,95.94,96.02,95.94,95.94,121243
2018/12/26,11:31:00,95.94,96.02,95.92,96.00,84037
2018/12/26,11:32:00,96.00,96.06,95.98,96.03,103444
2018/12/26,11:33:00,96.03,96.23,96.03,96.19,209115
2018/12/26,11:34:00,96.18,96.31,96.18,96.26,194688
2018/12/26,11:35:00,96.27,96.43,96.24,96.29,246021
2018/12/26,11:36:00,96.29,96.33,96.15,96.15,160831
2018/12/26,11:37:00,96.15,96.28,96.15,96.25,112587
2018/12/26,11:38:00,96.25,96.51,96.24,96.42,250593
2018/12/26,11:39:00,96.42,96.52,96.37,96.38,133704
2018/12/26,11:40:00,96.38,96.55,96.38,96.44,88232
2018/12/26,11:41:00,96.45,96.58,96.45,96.52,122776
2018/12/26,11:42:00,96.54,96.61,96.48,96.58,97243
2018/12/26,11:43:00,96.58,96.73,96.56,96.70,125221
2018/12/26,11:44:00,96.69,96.81,96.60,96.75,173005
2018/12/26,11:45:00,96.74,96.76,96.62,96.69,108076
2018/12/26,11:46:00,96.68,96.68,96.47,96.52,64536
2018/12/26,11:47:00,96.52,96.56,96.41,96.49,112796
2018/12/26,11:48:00,96.49,96.67,96.44,96.65,91023
2018/12/26,11:49:00,96.65,96.75,96.62,96.74,79138
2018/12/26,11:50:00,96.74,96.77,96.63,96.68,67777
2018/12/26,11:51:00,96.68,96.72,96.46,96.47,77591
2018/12/26,11:52:00,96.47,96.55,96.40,96.44,77554
2018/12/26,11:53:00,96.45,96.54,96.43,96.46,63006
2018/12/26,11:54:00,96.46,96.54,96.39,96.50,53406
2018/12/26,11:55:00,96.50,96.58,96.46,96.53,41119
2018/12/26,11:56:00,96.53,96.73,96.49,96.68,118317
2018/12/26,11:57:00,96.68,96.77,96.59,96.71,88097
2018/12/26,11:58:00,96.71,96.99,96.71,96.89,216055
2018/12/26,11:59:00,96.88,96.97,96.84,96.92,98782
2018/12/26,12:00:00,96.92,97.13,96.92,97.10,141361
2018/12/26,12:01:00,97.10,97.20,97.05,97.17,153824
2018/12/26,12:02:00,97.18,97.32,97.09,97.14,236013
2018/12/26,12:03:00,97.14,97.21,96.98,96.99,96664
2018/12/26,12:04:00,96.99,97.14,96.96,97.13,83302
2018/12/26,12:05:00,97.13,97.13,97.01,97.07,74578
2018/12/26,12:06:00,97.07,97.19,97.07,97.19,80778
2018/12/26,12:07:00,97.19,97.27,97.11,97.25,101275
2018/12/26,12:08:00,97.25,97.40,97.24,97.33,97341
2018/12/26,12:09:00,97.34,97.37,97.14,97.22,72442
2018/12/26,12:10:00,97.23,97.46,97.23,97.40,133415
2018/12/26,12:11:00,97.39,97.53,97.30,97.42,223458
2018/12/26,12:12:00,97.42,97.52,97.32,97.50,110658
2018/12/26,12:13:00,97.50,97.73,97.50,97.71,99398
2018/12/26,12:14:00,97.71,97.85,97.67,97.85,135474
2018/12/26,12:15:00,97.85,97.95,97.84,97.89,152087
2018/12/26,12:16:00,97.89,97.94,97.80,97.81,143728
2018/12/26,12:17:00,97.81,97.85,97.59,97.60,131765
2018/12/26,12:18:00,97.60,97.72,97.56,97.66,166113
2018/12/26,12:19:00,97.67,97.67,97.50,97.57,178254
2018/12/26,12:20:00,97.57,97.61,97.49,97.59,83982
2018/12/26,12:21:00,97.60,97.73,97.58,97.71,112744
2018/12/26,12:22:00,97.71,97.73,97.53,97.60,69087
2018/12/26,12:23:00,97.60,97.60,97.40,97.47,85059
2018/12/26,12:24:00,97.47,97.48,97.37,97.44,106957
2018/12/26,12:25:00,97.44,97.56,97.35,97.52,87929
2018/12/26,12:26:00,97.52,97.74,97.46,97.69,225460
2018/12/26,12:27:00,97.69,97.79,97.68,97.75,80651
2018/12/26,12:28:00,97.75,97.86,97.74,97.82,110031
2018/12/26,12:29:00,97.82,97.88,97.74,97.75,57848
2018/12/26,12:30:00,97.75,97.75,97.40,97.45,119783
2018/12/26,12:31:00,97.45,97.49,97.31,97.45,74543
2018/12/26,12:32:00,97.46,97.56,97.39,97.51,106315
2018/12/26,12:33:00,97.52,97.54,97.41,97.43,73117
2018/12/26,12:34:00,97.43,97.60,97.43,97.59,93565
2018/12/26,12:35:00,97.58,97.62,97.52,97.54,63856
2018/12/26,12:36:00,97.54,97.67,97.54,97.61,86617
2018/12/26,12:37:00,97.61,97.67,97.47,97.51,83837
2018/12/26,12:38:00,97.51,97.67,97.38,97.66,98698
2018/12/26,12:39:00,97.66,97.88,97.65,97.79,94391
2018/12/26,12:40:00,97.81,97.87,97.70,97.71,88321
2018/12/26,12:41:00,97.71,97.81,97.63,97.81,67453
2018/12/26,12:42:00,97.81,97.81,97.58,97.60,62601
2018/12/26,12:43:00,97.60,97.71,97.58,97.69,93263
2018/12/26,12:44:00,97.68,97.82,97.68,97.76,58622
2018/12/26,12:45:00,97.76,97.84,97.74,97.81,47767
2018/12/26,12:46:00,97.81,98.06,97.80,97.98,139106
2018/12/26,12:47:00,97.98,98.03,97.89,97.89,82585
2018/12/26,12:48:00,97.89,98.03,97.87,97.96,68808
2018/12/26,12:49:00,97.96,98.08,97.90,97.91,70467
2018/12/26,12:50:00,97.91,97.99,97.75,97.83,125745
2018/12/26,12:51:00,97.84,97.95,97.77,97.78,86205
2018/12/26,12:52:00,97.78,97.98,97.77,97.86,117546
2018/12/26,12:53:00,97.86,97.93,97.84,97.92,35127
2018/12/26,12:54:00,97.91,98.02,97.90,98.00,63776
2018/12/26,12:55:00,98.00,98.06,97.96,97.98,89673
2018/12/26,12:56:00,97.98,98.16,97.97,98.01,109160
2018/12/26,12:57:00,98.01,98.07,97.96,98.04,54438
2018/12/26,12:58:00,98.03,98.12,98.01,98.12,29785
2018/12/26,12:59:00,98.11,98.13,97.98,97.99,68357
2018/12/26,13:00:00,98.00,98.06,97.97,98.00,43808
2018/12/26,13:01:00,98.00,98.13,97.84,97.84,193526
2018/12/26,13:02:00,97.84,97.99,97.84,97.94,50442
2018/12/26,13:03:00,97.94,98.01,97.79,97.86,127800
2018/12/26,13:04:00,97.86,97.88,97.75,97.83,82007
2018/12/26,13:05:00,97.84,97.89,97.77,97.81,100864
2018/12/26,13:06:00,97.80,97.81,97.69,97.74,98028
2018/12/26,13:07:00,97.74,97.80,97.67,97.72,94426
2018/12/26,13:08:00,97.72,97.72,97.58,97.61,77679
2018/12/26,13:09:00,97.59,97.63,97.54,97.55,69551
2018/12/26,13:10:00,97.54,97.72,97.54,97.69,84480
2018/12/26,13:11:00,97.69,97.77,97.61,97.67,90875
2018/12/26,13:12:00,97.66,97.72,97.57,97.58,69354
2018/12/26,13:13:00,97.58,97.58,97.47,97.50,60836
2018/12/26,13:14:00,97.50,97.62,97.34,97.47,94249
2018/12/26,13:15:00,97.46,97.47,97.27,97.37,79640
2018/12/26,13:16:00,97.37,97.37,97.23,97.30,46435
2018/12/26,13:17:00,97.30,97.37,97.26,97.32,30095
2018/12/26,13:18:00,97.32,97.35,97.21,97.30,64903
2018/12/26,13:19:00,97.30,97.42,97.29,97.31,62515
2018/12/26,13:20:00,97.31,97.33,97.07,97.13,68756
2018/12/26,13:21:00,97.12,97.28,97.09,97.26,64954
2018/12/26,13:22:00,97.26,97.40,97.20,97.38,79400
2018/12/26,13:23:00,97.38,97.38,97.14,97.27,102994
2018/12/26,13:24:00,97.27,97.44,97.27,97.43,77189
2018/12/26,13:25:00,97.42,97.46,97.32,97.39,80498
2018/12/26,13:26:00,97.39,97.44,97.30,97.39,83508
2018/12/26,13:27:00,97.39,97.48,97.32,97.48,69124
2018/12/26,13:28:00,97.48,97.85,97.46,97.64,198326
2018/12/26,13:29:00,97.64,97.68,97.57,97.62,80528
2018/12/26,13:30:00,97.62,97.76,97.59,97.74,56047
2018/12/26,13:31:00,97.74,97.82,97.68,97.73,108182
2018/12/26,13:32:00,97.75,97.87,97.74,97.82,63708
2018/12/26,13:33:00,97.82,97.94,97.77,97.93,49793
2018/12/26,13:34:00,97.93,97.97,97.85,97.93,97459
2018/12/26,13:35:00,97.93,98.00,97.78,97.86,113248
2018/12/26,13:36:00,97.86,97.86,97.67,97.74,55295
2018/12/26,13:37:00,97.74,97.83,97.70,97.82,34702
2018/12/26,13:38:00,97.82,97.84,97.68,97.82,60411
2018/12/26,13:39:00,97.82,97.93,97.81,97.91,35911
2018/12/26,13:40:00,97.91,97.98,97.87,97.96,70894
2018/12/26,13:41:00,97.96,98.15,97.95,98.13,64974
2018/12/26,13:42:00,98.13,98.13,98.00,98.02,70029
2018/12/26,13:43:00,98.02,98.11,98.00,98.04,47250
2018/12/26,13:44:00,98.04,98.07,97.94,97.97,51357
2018/12/26,13:45:00,97.97,98.03,97.89,97.91,41529
2018/12/26,13:46:00,97.91,98.09,97.91,98.08,42477
2018/12/26,13:47:00,98.07,98.16,98.05,98.11,57197
2018/12/26,13:48:00,98.11,98.19,98.06,98.18,54585
2018/12/26,13:49:00,98.18,98.27,98.15,98.25,85916
2018/12/26,13:50:00,98.25,98.27,98.11,98.11,43363
2018/12/26,13:51:00,98.11,98.21,98.11,98.18,40168
2018/12/26,13:52:00,98.18,98.30,98.18,98.28,60046
2018/12/26,13:53:00,98.28,98.48,98.16,98.46,131182
2018/12/26,13:54:00,98.46,98.52,98.40,98.45,99731
2018/12/26,13:55:00,98.46,98.56,98.44,98.50,99042
2018/12/26,13:56:00,98.50,98.55,98.41,98.42,80792
2018/12/26,13:57:00,98.42,98.55,98.41,98.48,114554
2018/12/26,13:58:00,98.48,98.53,98.45,98.47,49950
2018/12/26,13:59:00,98.47,98.55,98.46,98.54,31306
2018/12/26,14:00:00,98.54,98.60,98.52,98.58,65581
2018/12/26,14:01:00,98.58,98.64,98.35,98.38,70537
2018/12/26,14:02:00,98.38,98.55,98.34,98.54,77105
2018/12/26,14:03:00,98.54,98.55,98.33,98.37,54074
2018/12/26,14:04:00,98.37,98.48,98.36,98.37,58707
2018/12/26,14:05:00,98.37,98.51,98.35,98.48,49903
2018/12/26,14:06:00,98.47,98.48,98.27,98.27,105325
2018/12/26,14:07:00,98.27,98.34,98.24,98.27,64150
2018/12/26,14:08:00,98.27,98.40,98.26,98.35,39648
2018/12/26,14:09:00,98.35,98.46,98.32,98.41,67632
2018/12/26,14:10:00,98.41,98.48,98.38,98.42,79216
2018/12/26,14:11:00,98.42,98.51,98.41,98.46,61389
2018/12/26,14:12:00,98.46,98.54,98.39,98.54,125087
2018/12/26,14:13:00,98.53,98.63,98.50,98.60,73670
2018/12/26,14:14:00,98.59,98.67,98.50,98.50,61640
2018/12/26,14:15:00,98.50,98.52,98.34,98.44,95751
2018/12/26,14:16:00,98.44,98.64,98.40,98.63,57944
2018/12/26,14:17:00,98.63,98.63,98.52,98.57,105557
2018/12/26,14:18:00,98.57,98.58,98.13,98.24,224623
2018/12/26,14:19:00,98.24,98.44,98.24,98.40,55272
2018/12/26,14:20:00,98.39,98.39,98.03,98.11,212749
2018/12/26,14:21:00,98.11,98.26,98.05,98.23,83153
2018/12/26,14:22:00,98.23,98.25,98.10,98.13,50974
2018/12/26,14:23:00,98.13,98.14,98.02,98.07,40533
2018/12/26,14:24:00,98.07,98.13,98.03,98.10,95885
2018/12/26,14:25:00,98.09,98.19,98.02,98.19,62734
2018/12/26,14:26:00,98.19,98.19,97.91,97.92,93607
2018/12/26,14:27:00,97.92,98.00,97.92,97.93,51490
2018/12/26,14:28:00,97.91,97.96,97.84,97.91,66597
2018/12/26,14:29:00,97.90,98.06,97.84,98.06,72287
2018/12/26,14:30:00,98.06,98.08,98.03,98.07,55064
2018/12/26,14:31:00,98.07,98.23,98.07,98.23,59693
2018/12/26,14:32:00,98.24,98.42,98.23,98.41,71684
2018/12/26,14:33:00,98.41,98.46,98.34,98.36,76629
2018/12/26,14:34:00,98.36,98.50,98.36,98.43,73762
2018/12/26,14:35:00,98.43,98.46,98.42,98.44,51455
2018/12/26,14:36:00,98.43,98.50,98.31,98.46,58435
2018/12/26,14:37:00,98.46,98.47,98.38,98.45,55274
2018/12/26,14:38:00,98.45,98.48,98.31,98.37,95826
2018/12/26,14:39:00,98.37,98.46,98.33,98.44,49732
2018/12/26,14:40:00,98.44,98.53,98.41,98.48,70464
2018/12/26,14:41:00,98.48,98.62,98.44,98.44,70186
2018/12/26,14:42:00,98.44,98.50,98.41,98.50,55595
2018/12/26,14:43:00,98.50,98.55,98.30,98.30,76241
2018/12/26,14:44:00,98.30,98.35,98.19,98.31,95597
2018/12/26,14:45:00,98.31,98.46,98.31,98.43,103751
2018/12/26,14:46:00,98.43,98.50,98.23,98.34,133768
2018/12/26,14:47:00,98.34,98.39,98.25,98.25,50928
2018/12/26,14:48:00,98.25,98.29,98.15,98.20,67404
2018/12/26,14:49:00,98.20,98.26,98.16,98.21,71621
2018/12/26,14:50:00,98.21,98.31,98.16,98.16,94671
2018/12/26,14:51:00,98.16,98.34,98.14,98.30,65034
2018/12/26,14:52:00,98.30,98.32,98.23,98.24,43355
2018/12/26,14:53:00,98.24,98.46,98.23,98.46,114568
2018/12/26,14:54:00,98.46,98.46,98.21,98.32,70764
2018/12/26,14:55:00,98.32,98.39,98.27,98.36,73650
2018/12/26,14:56:00,98.35,98.38,98.24,98.27,63225
2018/12/26,14:57:00,98.29,98.36,98.20,98.22,55932
2018/12/26,14:58:00,98.22,98.53,98.18,98.53,117510
2018/12/26,14:59:00,98.53,98.55,98.33,98.37,77131
2018/12/26,15:00:00,98.37,98.60,98.36,98.53,147481
2018/12/26,15:01:00,98.53,98.64,98.47,98.54,98187
2018/12/26,15:02:00,98.54,98.66,98.42,98.62,101539
2018/12/26,15:03:00,98.57,98.57,98.42,98.49,142627
2018/12/26,15:04:00,98.49,98.54,98.28,98.38,92237
2018/12/26,15:05:00,98.38,98.44,98.33,98.41,52455
2018/12/26,15:06:00,98.41,98.54,98.38,98.50,66537
2018/12/26,15:07:00,98.50,98.65,98.50,98.57,135325
2018/12/26,15:08:00,98.57,98.68,98.51,98.68,79450
2018/12/26,15:09:00,98.68,98.71,98.64,98.67,124686
2018/12/26,15:10:00,98.67,98.67,98.55,98.55,78829
2018/12/26,15:11:00,98.55,98.65,98.54,98.60,79928
2018/12/26,15:12:00,98.60,98.70,98.58,98.60,71830
2018/12/26,15:13:00,98.60,98.72,98.58,98.65,77567
2018/12/26,15:14:00,98.65,98.74,98.61,98.62,85579
2018/12/26,15:15:00,98.62,98.68,98.59,98.65,59417
2018/12/26,15:16:00,98.65,98.75,98.50,98.69,118860
2018/12/26,15:17:00,98.69,98.74,98.62,98.71,79538
2018/12/26,15:18:00,98.71,98.74,98.66,98.72,77672
2018/12/26,15:19:00,98.73,98.75,98.55,98.59,84313
2018/12/26,15:20:00,98.59,98.61,98.44,98.45,115361
2018/12/26,15:21:00,98.44,98.54,98.42,98.48,83764
2018/12/26,15:22:00,98.48,98.57,98.47,98.54,68278
2018/12/26,15:23:00,98.55,98.56,98.46,98.47,53662
2018/12/26,15:24:00,98.47,98.58,98.41,98.56,105397
2018/12/26,15:25:00,98.56,98.76,98.56,98.69,135982
2018/12/26,15:26:00,98.69,98.72,98.63,98.71,83502
2018/12/26,15:27:00,98.70,98.79,98.66,98.76,129388
2018/12/26,15:28:00,98.77,98.83,98.74,98.79,75023
2018/12/26,15:29:00,98.80,98.84,98.75,98.81,98424
2018/12/26,15:30:00,98.82,98.92,98.81,98.86,109722
2018/12/26,15:31:00,98.86,98.93,98.82,98.85,153654
2018/12/26,15:32:00,98.85,98.86,98.77,98.82,100576
2018/12/26,15:33:00,98.80,98.94,98.77,98.93,100033
2018/12/26,15:34:00,98.92,98.97,98.86,98.95,146244
2018/12/26,15:35:00,98.95,99.00,98.86,98.89,128079
2018/12/26,15:36:00,98.88,98.99,98.82,98.96,145547
2018/12/26,15:37:00,98.96,99.15,98.91,99.11,226024
2018/12/26,15:38:00,99.11,99.16,99.04,99.08,161425
2018/12/26,15:39:00,99.08,99.13,99.02,99.12,118491
2018/12/26,15:40:00,99.13,99.16,99.06,99.13,100963
2018/12/26,15:41:00,99.13,99.15,99.00,99.15,143255
2018/12/26,15:42:00,99.14,99.21,99.08,99.18,194068
2018/12/26,15:43:00,99.18,99.34,99.14,99.31,207955
2018/12/26,15:44:00,99.31,99.48,99.25,99.46,144377
2018/12/26,15:45:00,99.47,99.57,99.37,99.57,176001
2018/12/26,15:46:00,99.56,99.75,99.39,99.39,268855
2018/12/26,15:47:00,99.39,99.50,99.28,99.34,122461
2018/12/26,15:48:00,99.34,99.56,99.32,99.51,190365
2018/12/26,15:49:00,99.51,99.60,99.46,99.54,176952
2018/12/26,15:50:00,99.54,99.58,99.44,99.47,163252
2018/12/26,15:51:00,99.47,99.66,99.44,99.61,207889
2018/12/26,15:52:00,99.62,99.65,99.48,99.59,178831
2018/12/26,15:53:00,99.60,99.68,99.48,99.65,204053
2018/12/26,15:54:00,99.66,99.83,99.55,99.78,260832
2018/12/26,15:55:00,99.78,100.00,99.75,99.99,312438
2018/12/26,15:56:00,99.99,100.51,99.99,100.26,761735
2018/12/26,15:57:00,100.28,100.46,100.11,100.40,538300
2018/12/26,15:58:00,100.40,100.58,100.34,100.47,458930
2018/12/26,15:59:00,100.46,100.48,100.20,100.41,454345
2018/12/26,16:00:00,100.42,100.67,99.66,100.56,1417325
2018/12/27,09:31:00,99.30,99.44,98.63,98.97,796740
2018/12/27,09:32:00,98.95,99.47,98.94,99.30,204885
2018/12/27,09:33:00,99.31,99.31,98.61,98.61,149438
2018/12/27,09:34:00,98.61,98.78,98.52,98.69,171279
2018/12/27,09:35:00,98.70,99.17,98.70,99.17,150536
2018/12/27,09:36:00,99.17,99.17,98.76,98.77,118520
2018/12/27,09:37:00,98.77,99.17,98.75,99.13,104531
2018/12/27,09:38:00,99.13,99.44,99.07,99.44,135079
2018/12/27,09:39:00,99.44,99.75,99.44,99.57,170815
2018/12/27,09:40:00,99.58,99.60,99.37,99.40,82843
2018/12/27,09:41:00,99.40,99.63,99.37,99.44,112599
2018/12/27,09:42:00,99.44,99.56,99.32,99.38,105687
2018/12/27,09:43:00,99.38,99.51,99.26,99.33,122265
2018/12/27,09:44:00,99.30,99.36,99.18,99.19,113731
2018/12/27,09:45:00,99.19,99.26,99.00,99.11,169401
2018/12/27,09:46:00,99.11,99.21,99.04,99.13,89204
2018/12/27,09:47:00,99.14,99.18,98.94,99.13,220545
2018/12/27,09:48:00,99.14,99.14,98.84,98.88,98867
2018/12/27,09:49:00,98.88,98.88,98.48,98.54,158457
2018/12/27,09:50:00,98.53,98.64,98.46,98.54,90030
2018/12/27,09:51:00,98.54,98.60,98.40,98.42,98650
2018/12/27,09:52:00,98.42,98.76,98.42,98.71,132258
2018/12/27,09:53:00,98.69,98.72,98.45,98.54,73280
2018/12/27,09:54:00,98.54,98.60,98.39,98.60,128784
2018/12/27,09:55:00,98.58,98.64,98.47,98.47,68787
2018/12/27,09:56:00,98.47,98.54,98.40,98.40,70285
2018/12/27,09:57:00,98.42,98.53,98.41,98.50,74035
2018/12/27,09:58:00,98.50,98.64,98.46,98.55,78627
2018/12/27,09:59:00,98.56,98.62,98.53,98.54,60421
2018/12/27,10:00:00,98.54,98.79,98.53,98.72,163357
2018/12/27,10:01:00,98.70,98.76,98.61,98.69,151794
2018/12/27,10:02:00,98.69,98.94,98.66,98.92,141658
2018/12/27,10:03:00,98.92,98.99,98.82,98.99,206293
2018/12/27,10:04:00,98.99,99.02,98.83,98.83,116206
2018/12/27,10:05:00,98.84,98.84,98.72,98.80,75363
2018/12/27,10:06:00,98.80,98.90,98.68,98.68,91528
2018/12/27,10:07:00,98.67,98.67,98.42,98.50,132085
2018/12/27,10:08:00,98.50,98.53,98.40,98.49,73788
2018/12/27,10:09:00,98.48,98.52,98.29,98.42,109232
2018/12/27,10:10:00,98.42,98.46,98.24,98.29,88877
2018/12/27,10:11:00,98.29,98.37,98.19,98.19,84542
2018/12/27,10:12:00,98.19,98.43,98.15,98.38,106854
2018/12/27,10:13:00,98.39,98.39,98.19,98.25,79098
2018/12/27,10:14:00,98.23,98.35,98.12,98.16,130524
2018/12/27,10:15:00,98.14,98.38,98.11,98.31,97862
2018/12/27,10:16:00,98.31,98.37,98.15,98.17,141093
2018/12/27,10:17:00,98.17,98.44,98.17,98.31,178031
2018/12/27,10:18:00,98.31,98.36,98.11,98.14,111189
2018/12/27,10:19:00,98.14,98.24,98.01,98.02,129753
2018/12/27,10:20:00,98.01,98.04,97.64,97.66,275211
2018/12/27,10:21:00,97.66,97.83,97.60,97.61,116645
2018/12/27,10:22:00,97.62,97.71,97.54,97.60,122958
2018/12/27,10:23:00,97.60,97.73,97.49,97.71,158021
2018/12/27,10:24:00,97.71,97.80,97.60,97.63,98754
2018/12/27,10:25:00,97.62,97.67,97.53,97.58,115133
2018/12/27,10:26:00,97.59,97.71,97.56,97.60,101288
2018/12/27,10:27:00,97.61,97.67,97.55,97.56,66691
2018/12/27,10:28:00,97.56,97.67,97.50,97.58,152377
2018/12/27,10:29:00,97.58,97.58,97.38,97.43,121364
2018/12/27,10:30:00,97.43,97.50,97.34,97.40,75426
2018/12/27,10:31:00,97.40,97.47,97.22,97.34,165162
2018/12/27,10:32:00,97.33,97.39,97.22,97.30,130964
2018/12/27,10:33:00,97.30,97.30,97.13,97.21,150281
2018/12/27,10:34:00,97.21,97.49,97.19,97.31,226169
2018/12/27,10:35:00,97.31,97.55,97.31,97.52,161979
2018/12/27,10:36:00,97.51,97.67,97.47,97.62,207100
2018/12/27,10:37:00,97.62,97.89,97.53,97.84,148059
2018/12/27,10:38:00,97.84,97.85,97.75,97.77,118205
2018/12/27,10:39:00,97.79,97.91,97.74,97.87,122823
2018/12/27,10:40:00,97.87,97.87,97.62,97.69,188877
2018/12/27,10:41:00,97.69,97.70,97.56,97.65,112630
2018/12/27,10:42:00,97.65,97.74,97.62,97.65,100834
2018/12/27,10:43:00,97.64,97.74,97.60,97.71,97449
2018/12/27,10:44:00,97.71,98.07,97.69,97.98,216495
2018/12/27,10:45:00,97.99,98.19,97.95,98.15,161669
2018/12/27,10:46:00,98.14,98.20,98.09,98.11,123276
2018/12/27,10:47:00,98.11,98.12,97.97,98.07,95059
2018/12/27,10:48:00,98.07,98.36,98.05,98.26,161128
2018/12/27,10:49:00,98.27,98.41,98.26,98.33,114962
2018/12/27,10:50:00,98.32,98.32,98.17,98.26,103874
2018/12/27,10:51:00,98.26,98.28,98.08,98.09,96125
2018/12/27,10:52:00,98.10,98.20,98.00,98.11,89033
2018/12/27,10:53:00,98.11,98.19,97.96,97.97,149896
2018/12/27,10:54:00,97.97,97.98,97.83,97.86,92146
2018/12/27,10:55:00,97.86,97.96,97.83,97.88,103354
2018/12/27,10:56:00,97.88,97.93,97.84,97.86,59416
2018/12/27,10:57:00,97.86,98.09,97.82,98.00,186506
2018/12/27,10:58:00,98.01,98.09,97.91,97.98,121911
2018/12/27,10:59:00,97.98,98.02,97.92,97.98,69843
2018/12/27,11:00:00,97.99,98.09,97.88,97.89,73589
2018/12/27,11:01:00,97.89,97.98,97.83,97.93,92177
2018/12/27,11:02:00,97.93,97.93,97.83,97.90,72872
2018/12/27,11:03:00,97.91,98.04,97.91,98.00,61747
2018/12/27,11:04:00,98.00,98.07,97.88,97.93,68708
2018/12/27,11:05:00,97.91,98.02,97.81,98.01,110122
2018/12/27,11:06:00,98.01,98.01,97.85,97.85,50850
2018/12/27,11:07:00,97.86,97.94,97.80,97.84,72383
2018/12/27,11:08:00,97.84,97.85,97.70,97.72,64537
2018/12/27,11:09:00,97.72,97.75,97.64,97.70,69304
2018/12/27,11:10:00,97.70,97.83,97.63,97.71,186993
2018/12/27,11:11:00,97.72,97.87,97.66,97.86,78386
2018/12/27,11:12:00,97.87,97.87,97.75,97.87,57632
2018/12/27,11:13:00,97.87,98.03,97.86,98.00,104629
2018/12/27,11:14:00,98.00,98.15,97.98,98.11,76458
2018/12/27,11:15:00,98.11,98.13,98.03,98.04,82605
2018/12/27,11:16:00,98.03,98.13,97.99,98.02,46420
2018/12/27,11:17:00,98.02,98.27,97.99,98.26,92638
2018/12/27,11:18:00,98.26,98.30,98.20,98.28,65567
2018/12/27,11:19:00,98.28,98.31,98.16,98.23,86000
2018/12/27,11:20:00,98.23,98.40,98.15,98.31,84132
2018/12/27,11:21:00,98.31,98.35,98.22,98.23,48762
2018/12/27,11:22:00,98.23,98.29,98.20,98.24,65641
2018/12/27,11:23:00,98.24,98.40,98.21,98.27,85901
2018/12/27,11:24:00,98.27,98.27,98.19,98.22,45558
2018/12/27,11:25:00,98.22,98.31,98.22,98.26,50314
2018/12/27,11:26:00,98.26,98.39,98.25,98.31,80983
2018/12/27,11:27:00,98.31,98.51,98.30,98.38,100214
2018/12/27,11:28:00,98.38,98.47,98.35,98.44,89821
2018/12/27,11:29:00,98.44,98.56,98.41,98.53,78504
2018/12/27,11:30:00,98.53,98.55,98.41,98.48,85867
2018/12/27,11:31:00,98.48,98.71,98.48,98.66,136146
2018/12/27,11:32:00,98.66,98.67,98.60,98.65,54501
2018/12/27,11:33:00,98.65,98.74,98.62,98.74,136038
2018/12/27,11:34:00,98.74,98.81,98.72,98.72,142420
2018/12/27,11:35:00,98.72,98.73,98.53,98.54,91358
2018/12/27,11:36:00,98.54,98.57,98.38,98.42,137689
2018/12/27,11:37:00,98.42,98.47,98.39,98.42,62344
2018/12/27,11:38:00,98.42,98.44,98.32,98.32,85045
2018/12/27,11:39:00,98.32,98.59,98.28,98.59,84987
2018/12/27,11:40:00,98.59,98.60,98.42,98.43,85138
2018/12/27,11:41:00,98.43,98.45,98.28,98.29,71121
2018/12/27,11:42:00,98.30,98.38,98.17,98.24,107224
2018/12/27,11:43:00,98.24,98.24,98.06,98.10,162087
2018/12/27,11:44:00,98.10,98.13,98.06,98.08,125490
2018/12/27,11:45:00,98.08,98.08,97.87,97.94,128003
2018/12/27,11:46:00,97.94,98.05,97.90,98.03,55055
2018/12/27,11:47:00,98.03,98.05,97.91,98.04,63485
2018/12/27,11:48:00,98.04,98.05,97.90,97.93,55397
2018/12/27,11:49:00,97.93,97.98,97.89,97.96,48217
2018/12/27,11:50:00,97.96,98.04,97.96,98.00,35539
2018/12/27,11:51:00,98.00,98.12,97.98,98.09,37106
2018/12/27,11:52:00,98.09,98.26,98.08,98.20,93906
2018/12/27,11:53:00,98.20,98.29,98.17,98.23,47930
2018/12/27,11:54:00,98.23,98.23,98.07,98.12,52715
2018/12/27,11:55:00,98.12,98.15,98.02,98.06,89577
2018/12/27,11:56:00,98.06,98.10,97.90,97.93,53626
2018/12/27,11:57:00,97.93,98.20,97.93,98.17,77277
2018/12/27,11:58:00,98.17,98.25,98.12,98.23,54602
2018/12/27,11:59:00,98.23,98.39,98.20,98.36,54748
2018/12/27,12:00:00,98.36,98.41,98.27,98.29,51125
2018/12/27,12:01:00,98.28,98.33,98.13,98.15,69075
2018/12/27,12:02:00,98.16,98.17,98.07,98.07,80583
2018/12/27,12:03:00,98.07,98.21,98.06,98.09,72411
2018/12/27,12:04:00,98.09,98.09,97.96,97.99,83999
2018/12/27,12:05:00,97.99,98.05,97.86,97.87,115455
2018/12/27,12:06:00,97.88,97.93,97.81,97.91,54408
2018/12/27,12:07:00,97.91,98.04,97.90,97.94,33660
2018/12/27,12:08:00,97.94,98.00,97.92,97.92,54734
2018/12/27,12:09:00,97.92,97.96,97.77,97.84,92152
2018/12/27,12:10:00,97.84,97.95,97.80,97.92,57858
2018/12/27,12:11:00,97.92,97.95,97.78,97.86,45637
2018/12/27,12:12:00,97.86,97.90,97.80,97.83,38222
2018/12/27,12:13:00,97.83,97.88,97.78,97.78,51671
2018/12/27,12:14:00,97.78,97.93,97.75,97.92,51769
2018/12/27,12:15:00,97.92,97.92,97.80,97.82,53594
2018/12/27,12:16:00,97.82,98.00,97.80,97.99,39637
2018/12/27,12:17:00,97.99,98.12,97.99,98.07,71415
2018/12/27,12:18:00,98.06,98.16,98.06,98.06,54287
2018/12/27,12:19:00,98.06,98.19,98.05,98.13,43161
2018/12/27,12:20:00,98.13,98.13,98.01,98.01,52127
2018/12/27,12:21:00,98.01,98.04,97.94,97.98,49734
2018/12/27,12:22:00,97.97,98.03,97.94,98.00,34405
2018/12/27,12:23:00,98.00,98.04,97.87,97.95,60204
2018/12/27,12:24:00,97.96,97.98,97.93,97.96,59282
2018/12/27,12:25:00,97.96,98.19,97.96,98.17,59099
2018/12/27,12:26:00,98.18,98.24,97.73,97.75,163318
2018/12/27,12:27:00,97.75,97.78,97.56,97.70,138570
2018/12/27,12:28:00,97.70,97.81,97.60,97.76,129889
2018/12/27,12:29:00,97.76,97.78,97.50,97.61,136356
2018/12/27,12:30:00,97.61,97.75,97.54,97.68,66364
2018/12/27,12:31:00,97.69,97.76,97.59,97.76,76985
2018/12/27,12:32:00,97.76,97.78,97.67,97.68,39551
2018/12/27,12:33:00,97.68,97.81,97.54,97.59,97337
2018/12/27,12:34:00,97.59,97.68,97.55,97.63,54139
2018/12/27,12:35:00,97.63,97.73,97.58,97.73,52595
2018/12/27,12:36:00,97.74,97.83,97.71,97.72,47985
2018/12/27,12:37:00,97.72,97.77,97.62,97.75,77265
2018/12/27,12:38:00,97.75,97.75,97.63,97.63,43453
2018/12/27,12:39:00,97.63,97.91,97.63,97.91,64562
2018/12/27,12:40:00,97.91,97.92,97.75,97.76,97794
2018/12/27,12:41:00,97.76,97.78,97.68,97.68,39605
2018/12/27,12:42:00,97.68,97.69,97.56,97.59,97485
2018/12/27,12:43:00,97.59,97.66,97.53,97.54,58351
2018/12/27,12:44:00,97.54,97.54,97.43,97.46,96696
2018/12/27,12:45:00,97.46,97.52,97.38,97.44,114918
2018/12/27,12:46:00,97.43,97.45,97.32,97.37,83722
2018/12/27,12:47:00,97.37,97.52,97.36,97.49,95808
2018/12/27,12:48:00,97.49,97.54,97.41,97.48,74743
2018/12/27,12:49:00,97.49,97.75,97.48,97.72,111956
2018/12/27,12:50:00,97.72,97.76,97.62,97.67,65251
2018/12/27,12:51:00,97.66,97.66,97.55,97.65,49720
2018/12/27,12:52:00,97.65,97.78,97.64,97.73,54578
2018/12/27,12:53:00,97.73,97.76,97.62,97.64,46074
2018/12/27,12:54:00,97.64,97.81,97.63,97.78,72391
2018/12/27,12:55:00,97.78,98.02,97.75,98.00,138357
2018/12/27,12:56:00,98.00,98.04,97.90,97.94,121458
2018/12/27,12:57:00,97.94,97.95,97.77,97.78,68277
2018/12/27,12:58:00,97.78,97.80,97.74,97.77,38624
2018/12/27,12:59:00,97.77,97.92,97.77,97.87,41923
2018/12/27,13:00:00,97.88,98.03,97.85,97.97,53807
2018/12/27,13:01:00,97.96,98.03,97.85,97.95,116944
2018/12/27,13:02:00,97.95,98.06,97.92,97.96,50502
2018/12/27,13:03:00,97.96,97.97,97.85,97.88,40424
2018/12/27,13:04:00,97.87,97.87,97.68,97.72,70702
2018/12/27,13:05:00,97.72,97.81,97.72,97.77,40222
2018/12/27,13:06:00,97.77,97.92,97.77,97.88,41619
2018/12/27,13:07:00,97.87,98.06,97.87,98.00,55855
2018/12/27,13:08:00,98.00,98.01,97.90,97.91,44547
2018/12/27,13:09:00,97.91,97.95,97.82,97.94,30141
2018/12/27,13:10:00,97.94,98.05,97.92,97.98,47777
2018/12/27,13:11:00,97.98,98.09,97.97,98.09,42432
2018/12/27,13:12:00,98.08,98.10,97.92,97.93,44052
2018/12/27,13:13:00,97.93,98.03,97.90,98.02,41306
2018/12/27,13:14:00,98.03,98.03,97.87,97.89,78794
2018/12/27,13:15:00,97.89,98.04,97.88,98.02,42372
2018/12/27,13:16:00,98.04,98.05,97.92,97.92,60516
2018/12/27,13:17:00,97.92,97.94,97.82,97.89,45068
2018/12/27,13:18:00,97.89,97.98,97.81,97.81,49459
2018/12/27,13:19:00,97.81,97.94,97.76,97.94,60136
2018/12/27,13:20:00,97.94,97.96,97.83,97.84,37058
2018/12/27,13:21:00,97.84,97.84,97.69,97.72,86376
2018/12/27,13:22:00,97.72,97.78,97.67,97.73,36530
2018/12/27,13:23:00,97.73,97.82,97.73,97.81,35387
2018/12/27,13:24:00,97.81,97.83,97.75,97.83,32750
2018/12/27,13:25:00,97.83,97.85,97.78,97.80,29177
2018/12/27,13:26:00,97.80,97.84,97.70,97.71,81355
2018/12/27,13:27:00,97.71,97.92,97.71,97.83,68248
2018/12/27,13:28:00,97.83,97.87,97.80,97.80,30417
2018/12/27,13:29:00,97.80,97.83,97.72,97.77,36560
2018/12/27,13:30:00,97.77,97.78,97.68,97.70,43683
2018/12/27,13:31:00,97.70,97.73,97.65,97.67,69537
2018/12/27,13:32:00,97.66,97.78,97.66,97.71,32564
2018/12/27,13:33:00,97.71,97.80,97.69,97.78,22864
2018/12/27,13:34:00,97.77,97.86,97.77,97.79,36423
2018/12/27,13:35:00,97.80,97.89,97.78,97.86,30009
2018/12/27,13:36:00,97.86,97.86,97.67,97.70,88363
2018/12/27,13:37:00,97.71,97.80,97.70,97.78,32300
2018/12/27,13:38:00,97.78,97.82,97.71,97.73,22876
2018/12/27,13:39:00,97.73,97.83,97.72,97.81,31413
2018/12/27,13:40:00,97.81,97.82,97.70,97.71,27858
2018/12/27,13:41:00,97.71,97.72,97.65,97.69,44723
2018/12/27,13:42:00,97.69,97.69,97.61,97.62,38209
2018/12/27,13:43:00,97.62,97.65,97.59,97.60,35100
2018/12/27,13:44:00,97.60,97.70,97.59,97.67,31338
2018/12/27,13:45:00,97.67,97.67,97.61,97.63,31406
2018/12/27,13:46:00,97.63,97.64,97.52,97.55,53411
2018/12/27,13:47:00,97.55,97.64,97.43,97.63,112073
2018/12/27,13:48:00,97.63,97.69,97.29,97.33,124856
2018/12/27,13:49:00,97.35,97.36,97.26,97.26,120588
2018/12/27,13:50:00,97.26,97.28,97.14,97.22,92964
2018/12/27,13:51:00,97.21,97.26,97.09,97.14,117205
2018/12/27,13:52:00,97.13,97.14,96.97,97.03,207724
2018/12/27,13:53:00,97.03,97.06,96.92,96.93,80642
2018/12/27,13:54:00,96.93,97.00,96.86,96.89,92138
2018/12/27,13:55:00,96.89,97.00,96.85,96.89,111955
2018/12/27,13:56:00,96.89,97.14,96.87,97.14,75812
2018/12/27,13:57:00,97.14,97.23,97.12,97.18,73536
2018/12/27,13:58:00,97.17,97.25,97.12,97.15,59174
2018/12/27,13:59:00,97.15,97.17,97.02,97.05,78326
2018/12/27,14:00:00,97.05,97.13,97.04,97.05,49733
2018/12/27,14:01:00,97.05,97.06,96.89,96.90,79937
2018/12/27,14:02:00,96.90,96.98,96.79,96.84,150706
2018/12/27,14:03:00,96.84,96.90,96.78,96.84,89483
2018/12/27,14:04:00,96.83,96.93,96.82,96.92,89203
2018/12/27,14:05:00,96.92,96.97,96.85,96.95,83649
2018/12/27,14:06:00,96.95,97.09,96.89,97.01,86085
2018/12/27,14:07:00,97.01,97.05,96.92,96.93,61019
2018/12/27,14:08:00,96.93,96.94,96.85,96.92,58814
2018/12/27,14:09:00,96.92,97.04,96.82,96.90,146499
2018/12/27,14:10:00,96.89,96.96,96.66,96.71,153187
2018/12/27,14:11:00,96.71,96.73,96.60,96.72,95216
2018/12/27,14:12:00,96.72,96.81,96.71,96.76,91327
2018/12/27,14:13:00,96.77,96.98,96.76,96.96,81532
2018/12/27,14:14:00,96.95,96.95,96.83,96.90,51623
2018/12/27,14:15:00,96.90,96.93,96.82,96.82,41418
2018/12/27,14:16:00,96.82,96.82,96.65,96.67,103497
2018/12/27,14:17:00,96.67,96.70,96.54,96.56,129165
2018/12/27,14:18:00,96.56,96.72,96.44,96.50,320637
2018/12/27,14:19:00,96.50,96.55,96.40,96.54,115406
2018/12/27,14:20:00,96.55,96.58,96.47,96.49,77620
2018/12/27,14:21:00,96.49,96.57,96.45,96.53,87245
2018/12/27,14:22:00,96.53,96.70,96.53,96.65,110594
2018/12/27,14:23:00,96.64,96.67,96.57,96.58,70256
2018/12/27,14:24:00,96.58,96.74,96.56,96.73,76366
2018/12/27,14:25:00,96.73,96.73,96.58,96.58,55033
2018/12/27,14:26:00,96.58,96.69,96.56,96.63,55034
2018/12/27,14:27:00,96.62,96.77,96.60,96.72,98916
2018/12/27,14:28:00,96.72,96.84,96.64,96.65,97189
2018/12/27,14:29:00,96.65,96.85,96.58,96.84,82487
2018/12/27,14:30:00,96.84,97.00,96.84,96.95,109270
2018/12/27,14:31:00,96.95,97.00,96.90,96.91,58731
2018/12/27,14:32:00,96.91,96.93,96.79,96.88,84566
2018/12/27,14:33:00,96.87,97.02,96.86,96.98,62953
2018/12/27,14:34:00,96.98,96.98,96.82,96.85,55133
2018/12/27,14:35:00,96.85,96.97,96.81,96.97,68155
2018/12/27,14:36:00,96.97,97.02,96.90,96.99,55497
2018/12/27,14:37:00,96.99,97.11,96.99,97.08,83618
2018/12/27,14:38:00,97.08,97.16,96.95,97.08,118245
2018/12/27,14:39:00,97.08,97.19,97.06,97.16,64133
2018/12/27,14:40:00,97.16,97.20,97.08,97.15,68348
2018/12/27,14:41:00,97.15,97.33,97.14,97.32,143625
2018/12/27,14:42:00,97.33,97.33,97.22,97.26,66318
2018/12/27,14:43:00,97.26,97.48,97.26,97.46,120328
2018/12/27,14:44:00,97.46,97.69,97.42,97.58,150902
2018/12/27,14:45:00,97.58,97.86,97.56,97.79,121086
2018/12/27,14:46:00,97.79,97.87,97.73,97.80,90809
2018/12/27,14:47:00,97.80,97.82,97.66,97.66,66559
2018/12/27,14:48:00,97.67,97.67,97.48,97.57,109868
2018/12/27,14:49:00,97.57,97.73,97.51,97.57,63725
2018/12/27,14:50:00,97.57,97.74,97.52,97.71,50282
2018/12/27,14:51:00,97.72,97.73,97.56,97.60,62533
2018/12/27,14:52:00,97.58,97.93,97.58,97.89,121252
2018/12/27,14:53:00,97.90,98.17,97.90,98.12,150130
2018/12/27,14:54:00,98.12,98.23,98.09,98.14,116255
2018/12/27,14:55:00,98.14,98.15,97.99,98.07,110672
2018/12/27,14:56:00,98.07,98.12,98.01,98.11,61302
2018/12/27,14:57:00,98.11,98.12,97.95,98.03,87010
2018/12/27,14:58:00,98.03,98.14,97.99,98.05,72769
2018/12/27,14:59:00,98.05,98.12,97.98,98.10,59407
2018/12/27,15:00:00,98.10,98.26,98.01,98.26,112846
2018/12/27,15:01:00,98.26,98.27,98.00,98.03,89138
2018/12/27,15:02:00,98.03,98.05,97.77,97.85,119196
2018/12/27,15:03:00,97.86,98.00,97.80,97.98,91987
2018/12/27,15:04:00,97.98,97.98,97.85,97.93,65866
2018/12/27,15:05:00,97.93,98.01,97.79,98.01,96742
2018/12/27,15:06:00,98.02,98.21,97.90,98.13,92371
2018/12/27,15:07:00,98.15,98.21,98.01,98.03,79287
2018/12/27,15:08:00,98.04,98.05,97.95,98.00,63336
2018/12/27,15:09:00,98.00,98.01,97.85,97.88,54413
2018/12/27,15:10:00,97.88,98.21,97.86,98.17,116385
2018/12/27,15:11:00,98.18,98.20,97.97,98.13,71678
2018/12/27,15:12:00,98.13,98.56,98.11,98.53,198468
2018/12/27,15:13:00,98.54,98.70,98.43,98.65,169791
2018/12/27,15:14:00,98.65,98.67,98.53,98.53,125013
2018/12/27,15:15:00,98.54,98.75,98.48,98.74,182402
2018/12/27,15:16:00,98.75,98.77,98.62,98.67,84815
2018/12/27,15:17:00,98.67,98.67,98.54,98.58,53438
2018/12/27,15:18:00,98.58,98.75,98.58,98.63,107486
2018/12/27,15:19:00,98.62,98.66,98.57,98.62,75883
2018/12/27,15:20:00,98.61,98.72,98.57,98.65,98304
2018/12/27,15:21:00,98.64,98.99,98.64,98.96,213072
2018/12/27,15:22:00,98.96,98.97,98.85,98.96,98863
2018/12/27,15:23:00,98.96,99.01,98.88,98.99,130137
2018/12/27,15:24:00,98.99,99.12,98.97,99.10,141794
2018/12/27,15:25:00,99.11,99.27,99.11,99.27,130867
2018/12/27,15:26:00,99.27,99.27,99.11,99.22,141144
2018/12/27,15:27:00,99.22,99.53,99.22,99.42,278094
2018/12/27,15:28:00,99.42,99.67,99.30,99.67,196688
2018/12/27,15:29:00,99.67,99.68,99.44,99.47,221930
2018/12/27,15:30:00,99.46,99.80,99.45,99.69,177262
2018/12/27,15:31:00,99.69,99.82,99.58,99.67,137171
2018/12/27,15:32:00,99.67,99.69,99.39,99.40,122612
2018/12/27,15:33:00,99.41,99.41,99.18,99.22,110511
2018/12/27,15:34:00,99.22,99.59,99.22,99.55,134972
2018/12/27,15:35:00,99.54,99.83,99.51,99.71,190161
2018/12/27,15:36:00,99.71,99.96,99.70,99.89,155440
2018/12/27,15:37:00,99.90,99.98,99.88,99.96,100028
2018/12/27,15:38:00,99.96,100.11,99.95,100.06,234526
2018/12/27,15:39:00,100.07,100.16,100.06,100.15,158249
2018/12/27,15:40:00,100.15,100.34,100.11,100.28,261027
2018/12/27,15:41:00,100.28,100.56,100.26,100.50,280467
2018/12/27,15:42:00,100.50,100.51,100.21,100.42,267205
2018/12/27,15:43:00,100.43,100.70,100.41,100.69,246329
2018/12/27,15:44:00,100.69,100.96,100.62,100.93,280680
2018/12/27,15:45:00,100.93,101.19,100.93,100.95,313414
2018/12/27,15:46:00,100.95,101.00,100.40,100.40,331001
2018/12/27,15:47:00,100.40,100.48,100.33,100.44,211614
2018/12/27,15:48:00,100.44,100.47,100.23,100.43,257253
2018/12/27,15:49:00,100.43,100.51,100.25,100.37,252664
2018/12/27,15:50:00,100.37,100.48,100.28,100.43,146943
2018/12/27,15:51:00,100.42,100.43,100.15,100.23,175531
2018/12/27,15:52:00,100.23,100.41,100.23,100.28,168842
2018/12/27,15:53:00,100.29,100.29,100.18,100.22,129562
2018/12/27,15:54:00,100.22,100.25,100.02,100.02,160777
2018/12/27,15:55:00,100.02,100.07,99.85,100.00,179657
2018/12/27,15:56:00,100.00,100.43,99.92,100.40,444743
2018/12/27,15:57:00,100.40,100.56,100.20,100.51,306030
2018/12/27,15:58:00,100.52,100.58,100.43,100.57,326971
2018/12/27,15:59:00,100.56,100.61,100.48,100.60,262725
2018/12/27,16:00:00,100.60,101.18,99.95,101.18,1072118
2018/12/28,09:31:00,102.09,102.30,101.87,102.26,758762
2018/12/28,09:32:00,102.25,102.41,102.02,102.36,218516
2018/12/28,09:33:00,102.36,102.40,102.11,102.21,184974
2018/12/28,09:34:00,102.21,102.22,101.74,101.74,165842
2018/12/28,09:35:00,101.74,101.76,101.26,101.34,216887
2018/12/28,09:36:00,101.32,101.34,100.93,100.95,193739
2018/12/28,09:37:00,100.95,100.95,100.61,100.80,254646
2018/12/28,09:38:00,100.80,100.80,100.63,100.65,130985
2018/12/28,09:39:00,100.65,100.95,100.50,100.94,151410
2018/12/28,09:40:00,100.94,101.02,100.83,100.85,144897
2018/12/28,09:41:00,100.85,100.97,100.76,100.91,118651
2018/12/28,09:42:00,100.90,101.17,100.80,101.15,130193
2018/12/28,09:43:00,101.15,101.26,100.93,101.24,183085
2018/12/28,09:44:00,101.24,101.39,101.14,101.23,101989
2018/12/28,09:45:00,101.23,101.45,101.22,101.40,112906
2018/12/28,09:46:00,101.41,101.53,101.39,101.46,134805
2018/12/28,09:47:00,101.46,101.62,101.41,101.59,159019
2018/12/28,09:48:00,101.60,101.75,101.57,101.71,222916
2018/12/28,09:49:00,101.70,101.70,101.42,101.47,179169
2018/12/28,09:50:00,101.47,101.53,101.31,101.36,174748
2018/12/28,09:51:00,101.36,101.37,101.08,101.10,123548
2018/12/28,09:52:00,101.10,101.20,100.75,100.81,150935
2018/12/28,09:53:00,100.82,101.03,100.82,100.99,111145
2018/12/28,09:54:00,100.98,101.30,100.97,101.19,108233
2018/12/28,09:55:00,101.20,101.20,100.98,101.12,140009
2018/12/28,09:56:00,101.11,101.31,101.02,101.05,82936
2018/12/28,09:57:00,101.04,101.08,100.87,100.94,85502
2018/12/28,09:58:00,100.92,101.05,100.91,100.95,91204
2018/12/28,09:59:00,100.98,101.10,100.91,100.98,93029
2018/12/28,10:00:00,100.98,101.26,100.89,101.15,121054
2018/12/28,10:01:00,101.14,101.19,100.81,100.88,144434
2018/12/28,10:02:00,100.88,101.22,100.86,100.92,130118
2018/12/28,10:03:00,100.92,100.96,100.83,100.87,73581
2018/12/28,10:04:00,100.87,100.87,100.69,100.71,110380
2018/12/28,10:05:00,100.71,100.77,100.59,100.61,122527
2018/12/28,10:06:00,100.61,100.86,100.61,100.82,165187
2018/12/28,10:07:00,100.82,100.96,100.80,100.93,100764
2018/12/28,10:08:00,100.94,100.98,100.74,100.77,85815
2018/12/28,10:09:00,100.77,100.95,100.72,100.79,112928
2018/12/28,10:10:00,100.79,100.87,100.70,100.73,59865
2018/12/28,10:11:00,100.74,100.92,100.68,100.84,75465
2018/12/28,10:12:00,100.84,100.84,100.60,100.61,95109
2018/12/28,10:13:00,100.61,100.72,100.53,100.62,212140
2018/12/28,10:14:00,100.63,100.72,100.53,100.59,127946
2018/12/28,10:15:00,100.57,100.66,100.52,100.66,98383
2018/12/28,10:16:00,100.64,100.79,100.61,100.69,90824
2018/12/28,10:17:00,100.69,100.73,100.54,100.72,117496
2018/12/28,10:18:00,100.73,100.86,100.67,100.72,142370
2018/12/28,10:19:00,100.71,100.73,100.53,100.70,127937
2018/12/28,10:20:00,100.70,100.76,100.64,100.67,63699
2018/12/28,10:21:00,100.68,100.83,100.54,100.77,114772
2018/12/28,10:22:00,100.77,100.82,100.56,100.68,81878
2018/12/28,10:23:00,100.68,100.71,100.60,100.67,58048
2018/12/28,10:24:00,100.67,100.79,100.61,100.64,69530
2018/12/28,10:25:00,100.63,100.63,100.20,100.31,200414
2018/12/28,10:26:00,100.31,100.38,100.23,100.38,90777
2018/12/28,10:27:00,100.37,100.44,100.26,100.26,80480
2018/12/28,10:28:00,100.25,100.25,100.06,100.14,141126
2018/12/28,10:29:00,100.14,100.17,99.99,100.09,182693
2018/12/28,10:30:00,100.08,100.19,99.99,100.10,114103
2018/12/28,10:31:00,100.08,100.28,100.01,100.25,99270
2018/12/28,10:32:00,100.24,100.31,100.20,100.27,79378
2018/12/28,10:33:00,100.27,100.28,100.04,100.05,86003
2018/12/28,10:34:00,100.07,100.17,99.96,100.02,96881
2018/12/28,10:35:00,100.01,100.15,99.98,100.11,66138
2018/12/28,10:36:00,100.11,100.12,99.91,100.00,95806
2018/12/28,10:37:00,100.00,100.02,99.71,99.73,164360
2018/12/28,10:38:00,99.73,99.73,99.52,99.59,139766
2018/12/28,10:39:00,99.59,99.70,99.55,99.61,82918
2018/12/28,10:40:00,99.61,99.94,99.60,99.91,78678
2018/12/28,10:41:00,99.91,100.22,99.84,100.14,136665
2018/12/28,10:42:00,100.14,100.20,100.04,100.18,63773
2018/12/28,10:43:00,100.17,100.18,100.03,100.06,65170
2018/12/28,10:44:00,100.06,100.06,99.85,99.92,67326
2018/12/28,10:45:00,99.92,100.04,99.81,99.83,92615
2018/12/28,10:46:00,99.83,100.11,99.83,100.11,80850
2018/12/28,10:47:00,100.10,100.17,100.04,100.07,78271
2018/12/28,10:48:00,100.07,100.16,99.99,100.14,81201
2018/12/28,10:49:00,100.14,100.47,100.13,100.47,146038
2018/12/28,10:50:00,100.47,100.47,100.34,100.36,85956
2018/12/28,10:51:00,100.37,100.49,100.35,100.48,69437
2018/12/28,10:52:00,100.48,100.69,100.46,100.57,180701
2018/12/28,10:53:00,100.57,100.70,100.57,100.57,82433
2018/12/28,10:54:00,100.57,100.66,100.53,100.54,82163
2018/12/28,10:55:00,100.54,100.55,100.31,100.31,112985
2018/12/28,10:56:00,100.31,100.45,100.25,100.26,71676
2018/12/28,10:57:00,100.25,100.33,100.19,100.19,65115
2018/12/28,10:58:00,100.19,100.31,100.16,100.28,59217
2018/12/28,10:59:00,100.29,100.30,100.04,100.04,75785
2018/12/28,11:00:00,100.06,100.18,100.04,100.11,65221
2018/12/28,11:01:00,100.11,100.22,100.02,100.06,74394
2018/12/28,11:02:00,100.06,100.14,100.00,100.04,76457
2018/12/28,11:03:00,100.04,100.24,99.95,100.11,113276
2018/12/28,11:04:00,100.12,100.14,99.94,99.96,93595
2018/12/28,11:05:00,99.96,99.97,99.84,99.90,131888
2018/12/28,11:06:00,99.89,100.02,99.77,99.83,111764
2018/12/28,11:07:00,99.85,99.99,99.83,99.95,64234
2018/12/28,11:08:00,99.95,100.09,99.92,99.96,113927
2018/12/28,11:09:00,99.95,100.16,99.92,100.06,72483
2018/12/28,11:10:00,100.05,100.34,100.05,100.24,158404
2018/12/28,11:11:00,100.23,100.38,100.23,100.30,130541
2018/12/28,11:12:00,100.29,100.37,100.29,100.30,49028
2018/12/28,11:13:00,100.30,100.30,100.13,100.18,87157
2018/12/28,11:14:00,100.18,100.49,100.17,100.42,94683
2018/12/28,11:15:00,100.43,100.45,100.30,100.34,45539
2018/12/28,11:16:00,100.34,100.44,100.23,100.44,84929
2018/12/28,11:17:00,100.44,100.70,100.36,100.36,154191
2018/12/28,11:18:00,100.37,100.37,100.27,100.27,128192
2018/12/28,11:19:00,100.27,100.31,100.00,100.22,142719
2018/12/28,11:20:00,100.23,100.41,100.15,100.28,68963
2018/12/28,11:21:00,100.28,100.39,100.24,100.31,62091
2018/12/28,11:22:00,100.31,100.49,100.27,100.39,144712
2018/12/28,11:23:00,100.41,100.41,100.23,100.26,72990
2018/12/28,11:24:00,100.25,100.30,100.15,100.20,102146
2018/12/28,11:25:00,100.20,100.44,100.18,100.36,72964
2018/12/28,11:26:00,100.36,100.56,100.32,100.53,103165
2018/12/28,11:27:00,100.53,100.53,100.37,100.39,62536
2018/12/28,11:28:00,100.39,100.59,100.38,100.53,68068
2018/12/28,11:29:00,100.54,100.60,100.50,100.54,35281
2018/12/28,11:30:00,100.54,100.70,100.43,100.61,68838
2018/12/28,11:31:00,100.61,100.66,100.54,100.58,61436
2018/12/28,11:32:00,100.58,100.74,100.57,100.57,100249
2018/12/28,11:33:00,100.58,100.58,100.43,100.50,61492
2018/12/28,11:34:00,100.50,100.60,100.45,100.52,34885
2018/12/28,11:35:00,100.52,100.62,100.51,100.59,56072
2018/12/28,11:36:00,100.59,100.88,100.59,100.82,103584
2018/12/28,11:37:00,100.82,100.92,100.77,100.78,131564
2018/12/28,11:38:00,100.78,100.81,100.70,100.70,63625
2018/12/28,11:39:00,100.70,101.01,100.70,100.99,150992
2018/12/28,11:40:00,100.99,101.10,100.98,101.03,83128
2018/12/28,11:41:00,101.03,101.06,100.89,100.89,70007
2018/12/28,11:42:00,100.89,100.94,100.83,100.84,54291
2018/12/28,11:43:00,100.84,100.93,100.80,100.86,45600
2018/12/28,11:44:00,100.86,101.05,100.85,100.94,60287
2018/12/28,11:45:00,100.94,100.97,100.74,100.74,53367
2018/12/28,11:46:00,100.74,100.81,100.65,100.65,93346
2018/12/28,11:47:00,100.66,100.82,100.66,100.74,106875
2018/12/28,11:48:00,100.74,100.78,100.59,100.65,46803
2018/12/28,11:49:00,100.65,100.72,100.59,100.65,32472
2018/12/28,11:50:00,100.66,100.72,100.58,100.69,58051
2018/12/28,11:51:00,100.69,100.70,100.61,100.65,78106
2018/12/28,11:52:00,100.65,100.73,100.56,100.72,63908
2018/12/28,11:53:00,100.72,100.85,100.71,100.79,77394
2018/12/28,11:54:00,100.79,100.97,100.74,100.94,68439
2018/12/28,11:55:00,100.94,100.96,100.85,100.91,35705
2018/12/28,11:56:00,100.91,100.93,100.84,100.88,44569
2018/12/28,11:57:00,100.88,100.99,100.82,100.93,32888
2018/12/28,11:58:00,100.93,101.02,100.82,100.88,71990
2018/12/28,11:59:00,100.87,101.07,100.87,101.00,46606
2018/12/28,12:00:00,101.00,101.01,100.89,100.90,39730
2018/12/28,12:01:00,100.90,100.99,100.90,100.98,50888
2018/12/28,12:02:00,100.98,100.99,100.86,100.92,60915
2018/12/28,12:03:00,100.92,101.01,100.92,100.96,55636
2018/12/28,12:04:00,100.96,101.00,100.84,100.87,41936
2018/12/28,12:05:00,100.87,101.28,100.86,101.26,141656
2018/12/28,12:06:00,101.26,101.26,101.11,101.18,65164
2018/12/28,12:07:00,101.18,101.29,101.17,101.18,65577
2018/12/28,12:08:00,101.17,101.24,101.13,101.19,39380
2018/12/28,12:09:00,101.19,101.27,101.13,101.23,78638
2018/12/28,12:10:00,101.22,101.23,101.05,101.10,55266
2018/12/28,12:11:00,101.10,101.12,100.96,100.97,86789
2018/12/28,12:12:00,100.97,101.05,100.88,100.88,80327
2018/12/28,12:13:00,100.89,100.97,100.84,100.86,50921
2018/12/28,12:14:00,100.86,100.92,100.85,100.91,21712
2018/12/28,12:15:00,100.93,100.94,100.86,100.92,37352
2018/12/28,12:16:00,100.92,100.96,100.71,100.71,74629
2018/12/28,12:17:00,100.71,100.73,100.57,100.57,73385
2018/12/28,12:18:00,100.57,100.66,100.57,100.60,35578
2018/12/28,12:19:00,100.60,100.64,100.52,100.60,34811
2018/12/28,12:20:00,100.60,100.65,100.56,100.60,41601
2018/12/28,12:21:00,100.60,100.70,100.59,100.68,52711
2018/12/28,12:22:00,100.69,100.69,100.62,100.65,32289
2018/12/28,12:23:00,100.65,100.71,100.60,100.70,36494
2018/12/28,12:24:00,100.72,100.97,100.72,100.92,93025
2018/12/28,12:25:00,100.91,101.00,100.91,100.94,46070
2018/12/28,12:26:00,100.93,100.97,100.74,100.78,50795
2018/12/28,12:27:00,100.79,100.89,100.79,100.83,74168
2018/12/28,12:28:00,100.82,100.82,100.66,100.73,42628
2018/12/28,12:29:00,100.73,100.82,100.69,100.80,47698
2018/12/28,12:30:00,100.80,100.91,100.80,100.87,42188
2018/12/28,12:31:00,100.87,100.99,100.87,100.96,54937
2018/12/28,12:32:00,100.95,100.96,100.82,100.94,45383
2018/12/28,12:33:00,100.95,100.99,100.88,100.89,36989
2018/12/28,12:34:00,100.89,100.92,100.82,100.84,26802
2018/12/28,12:35:00,100.84,100.98,100.84,100.97,40093
2018/12/28,12:36:00,100.97,100.97,100.81,100.82,41481
2018/12/28,12:37:00,100.82,100.87,100.81,100.83,46369
2018/12/28,12:38:00,100.84,100.99,100.82,100.96,62490
2018/12/28,12:39:00,100.96,100.99,100.89,100.97,27739
2018/12/28,12:40:00,100.97,101.10,100.97,101.10,76286
2018/12/28,12:41:00,101.10,101.21,101.05,101.10,81788
2018/12/28,12:42:00,101.10,101.10,100.95,101.01,48943
2018/12/28,12:43:00,101.01,101.04,100.99,101.03,23907
2018/12/28,12:44:00,101.03,101.09,101.01,101.02,48013
2018/12/28,12:45:00,101.03,101.07,100.99,101.00,23555
2018/12/28,12:46:00,100.99,101.00,100.95,100.98,33578
2018/12/28,12:47:00,100.98,101.14,100.98,101.10,61780
2018/12/28,12:48:00,101.09,101.09,101.00,101.06,27750
2018/12/28,12:49:00,101.06,101.06,100.95,100.98,28559
2018/12/28,12:50:00,100.98,100.99,100.87,100.95,42726
2018/12/28,12:51:00,100.95,101.05,100.89,100.91,36879
2018/12/28,12:52:00,100.93,100.96,100.81,100.86,32448
2018/12/28,12:53:00,100.86,100.98,100.86,100.94,37527
2018/12/28,12:54:00,100.93,100.95,100.86,100.95,30454
2018/12/28,12:55:00,100.94,101.10,100.94,101.03,61549
2018/12/28,12:56:00,101.03,101.04,100.91,100.92,36862
2018/12/28,12:57:00,100.92,100.93,100.83,100.87,25027
2018/12/28,12:58:00,100.86,100.90,100.76,100.76,27713
2018/12/28,12:59:00,100.76,100.84,100.65,100.72,55858
2018/12/28,13:00:00,100.72,100.77,100.66,100.75,47816
2018/12/28,13:01:00,100.75,100.87,100.72,100.82,39387
2018/12/28,13:02:00,100.82,100.83,100.74,100.79,37302
2018/12/28,13:03:00,100.79,100.87,100.74,100.85,29364
2018/12/28,13:04:00,100.85,100.86,100.75,100.77,30721
2018/12/28,13:05:00,100.77,100.87,100.70,100.72,71547
2018/12/28,13:06:00,100.72,100.74,100.63,100.70,75434
2018/12/28,13:07:00,100.70,100.82,100.66,100.82,63700
2018/12/28,13:08:00,100.82,100.86,100.69,100.73,60012
2018/12/28,13:09:00,100.73,100.82,100.68,100.81,84400
2018/12/28,13:10:00,100.81,100.89,100.75,100.86,46489
2018/12/28,13:11:00,100.86,100.87,100.75,100.76,60962
2018/12/28,13:12:00,100.75,100.93,100.73,100.88,34437
2018/12/28,13:13:00,100.87,101.00,100.86,100.97,48912
2018/12/28,13:14:00,100.97,101.02,100.94,100.97,44955
2018/12/28,13:15:00,100.97,101.02,100.94,100.95,47722
2018/12/28,13:16:00,100.96,101.06,100.93,100.95,67992
2018/12/28,13:17:00,100.95,100.99,100.83,100.85,39211
2018/12/28,13:18:00,100.85,100.90,100.80,100.84,29651
2018/12/28,13:19:00,100.84,100.84,100.77,100.84,22569
2018/12/28,13:20:00,100.84,100.84,100.73,100.74,24925
2018/12/28,13:21:00,100.74,100.77,100.66,100.67,27988
2018/12/28,13:22:00,100.67,100.75,100.63,100.67,35940
2018/12/28,13:23:00,100.67,100.71,100.64,100.69,30742
2018/12/28,13:24:00,100.69,100.69,100.57,100.65,58739
2018/12/28,13:25:00,100.64,100.64,100.38,100.41,89099
2018/12/28,13:26:00,100.40,100.53,100.40,100.46,32350
2018/12/28,13:27:00,100.45,100.57,100.41,100.52,65136
2018/12/28,13:28:00,100.52,100.53,100.43,100.50,30596
2018/12/28,13:29:00,100.50,100.60,100.43,100.60,43118
2018/12/28,13:30:00,100.60,100.61,100.52,100.57,42041
2018/12/28,13:31:00,100.55,100.61,100.37,100.44,93559
2018/12/28,13:32:00,100.43,100.50,100.36,100.37,82892
2018/12/28,13:33:00,100.37,100.38,100.26,100.34,67909
2018/12/28,13:34:00,100.34,100.44,100.29,100.35,49405
2018/12/28,13:35:00,100.36,100.44,100.31,100.39,42047
2018/12/28,13:36:00,100.39,100.49,100.37,100.43,34322
2018/12/28,13:37:00,100.41,100.46,100.34,100.37,45738
2018/12/28,13:38:00,100.36,100.46,100.35,100.46,41400
2018/12/28,13:39:00,100.46,100.54,100.36,100.37,65907
2018/12/28,13:40:00,100.38,100.56,100.35,100.56,38040
2018/12/28,13:41:00,100.56,100.56,100.45,100.50,28201
2018/12/28,13:42:00,100.50,100.62,100.43,100.50,35153
2018/12/28,13:43:00,100.49,100.58,100.46,100.49,32712
2018/12/28,13:44:00,100.48,100.60,100.47,100.56,21381
2018/12/28,13:45:00,100.56,100.56,100.48,100.50,25078
2018/12/28,13:46:00,100.50,100.70,100.50,100.65,48108
2018/12/28,13:47:00,100.65,100.77,100.62,100.75,56730
2018/12/28,13:48:00,100.75,100.80,100.71,100.76,41614
2018/12/28,13:49:00,100.76,100.92,100.75,100.87,82172
2018/12/28,13:50:00,100.87,100.87,100.81,100.83,27540
2018/12/28,13:51:00,100.83,100.98,100.83,100.98,65047
2018/12/28,13:52:00,100.98,101.08,100.98,101.02,78722
2018/12/28,13:53:00,101.02,101.03,100.90,100.93,71151
2018/12/28,13:54:00,100.93,100.95,100.76,100.79,59320
2018/12/28,13:55:00,100.79,100.86,100.78,100.80,38407
2018/12/28,13:56:00,100.80,100.90,100.80,100.87,34021
2018/12/28,13:57:00,100.88,100.92,100.82,100.85,32336
2018/12/28,13:58:00,100.85,101.00,100.83,100.95,33624
2018/12/28,13:59:00,100.95,101.01,100.91,100.92,24823
2018/12/28,14:00:00,100.92,100.95,100.88,100.90,20038
2018/12/28,14:01:00,100.90,101.17,100.90,101.17,75626
2018/12/28,14:02:00,101.17,101.23,101.13,101.19,77884
2018/12/28,14:03:00,101.20,101.20,101.06,101.10,45993
2018/12/28,14:04:00,101.10,101.25,101.08,101.19,45161
2018/12/28,14:05:00,101.19,101.19,101.10,101.18,37667
2018/12/28,14:06:00,101.19,101.38,101.19,101.35,114241
2018/12/28,14:07:00,101.35,101.44,101.30,101.36,87878
2018/12/28,14:08:00,101.36,101.44,101.25,101.32,79463
2018/12/28,14:09:00,101.32,101.35,101.25,101.30,42808
2018/12/28,14:10:00,101.30,101.40,101.27,101.37,68450
2018/12/28,14:11:00,101.37,101.37,101.24,101.26,29124
2018/12/28,14:12:00,101.26,101.35,101.21,101.33,57240
2018/12/28,14:13:00,101.34,101.54,101.34,101.53,124939
2018/12/28,14:14:00,101.53,101.55,101.44,101.45,87139
2018/12/28,14:15:00,101.45,101.48,101.38,101.47,64783
2018/12/28,14:16:00,101.48,101.65,101.46,101.64,85263
2018/12/28,14:17:00,101.63,101.71,101.56,101.66,78835
2018/12/28,14:18:00,101.66,101.68,101.56,101.65,58739
2018/12/28,14:19:00,101.65,101.65,101.52,101.54,56032
2018/12/28,14:20:00,101.54,101.54,101.29,101.30,93800
2018/12/28,14:21:00,101.30,101.53,101.30,101.48,79590
2018/12/28,14:22:00,101.48,101.48,101.19,101.25,85211
2018/12/28,14:23:00,101.25,101.35,101.24,101.31,41431
2018/12/28,14:24:00,101.31,101.34,101.20,101.33,56052
2018/12/28,14:25:00,101.33,101.42,101.29,101.39,99147
2018/12/28,14:26:00,101.39,101.43,101.32,101.35,34412
2018/12/28,14:27:00,101.35,101.45,101.26,101.41,58786
2018/12/28,14:28:00,101.41,101.42,101.21,101.28,40443
2018/12/28,14:29:00,101.28,101.38,101.28,101.37,34010
2018/12/28,14:30:00,101.38,101.40,101.30,101.31,56989
2018/12/28,14:31:00,101.31,101.43,101.29,101.33,65593
2018/12/28,14:32:00,101.33,101.37,101.28,101.30,41360
2018/12/28,14:33:00,101.30,101.40,101.29,101.39,48064
2018/12/28,14:34:00,101.39,101.47,101.39,101.43,41169
2018/12/28,14:35:00,101.43,101.55,101.43,101.52,78759
2018/12/28,14:36:00,101.52,101.53,101.40,101.47,30539
2018/12/28,14:37:00,101.47,101.57,101.43,101.57,70547
2018/12/28,14:38:00,101.57,101.70,101.51,101.58,109192
2018/12/28,14:39:00,101.61,101.69,101.57,101.64,85807
2018/12/28,14:40:00,101.64,101.79,101.55,101.78,68260
2018/12/28,14:41:00,101.78,101.78,101.67,101.68,96291
2018/12/28,14:42:00,101.68,101.80,101.63,101.74,124063
2018/12/28,14:43:00,101.74,101.89,101.70,101.83,76942
2018/12/28,14:44:00,101.83,101.91,101.83,101.88,72123
2018/12/28,14:45:00,101.89,101.95,101.86,101.90,121691
2018/12/28,14:46:00,101.91,101.92,101.76,101.78,77995
2018/12/28,14:47:00,101.78,101.80,101.66,101.72,54523
2018/12/28,14:48:00,101.74,101.78,101.67,101.77,49275
2018/12/28,14:49:00,101.77,101.94,101.77,101.91,66251
2018/12/28,14:50:00,101.91,101.98,101.82,101.93,82625
2018/12/28,14:51:00,101.93,101.98,101.86,101.96,86207
2018/12/28,14:52:00,101.95,102.00,101.91,101.99,81519
2018/12/28,14:53:00,101.99,102.02,101.93,101.98,97250
2018/12/28,14:54:00,101.98,102.28,101.94,102.16,171395
2018/12/28,14:55:00,102.12,102.17,101.99,102.16,159970
2018/12/28,14:56:00,102.16,102.18,102.06,102.11,72156
2018/12/28,14:57:00,102.11,102.21,102.10,102.16,100384
2018/12/28,14:58:00,102.16,102.17,101.95,102.11,132447
2018/12/28,14:59:00,102.12,102.29,102.11,102.13,94099
2018/12/28,15:00:00,102.13,102.14,101.98,102.12,89768
2018/12/28,15:01:00,102.12,102.25,102.06,102.25,81712
2018/12/28,15:02:00,102.25,102.25,102.03,102.16,116682
2018/12/28,15:03:00,102.17,102.17,101.94,101.95,67767
2018/12/28,15:04:00,101.95,101.95,101.83,101.91,106573
2018/12/28,15:05:00,101.93,101.96,101.80,101.86,66305
2018/12/28,15:06:00,101.86,101.86,101.64,101.74,108015
2018/12/28,15:07:00,101.74,101.77,101.35,101.49,178595
2018/12/28,15:08:00,101.49,101.51,101.39,101.49,63098
2018/12/28,15:09:00,101.49,101.55,101.23,101.33,92524
2018/12/28,15:10:00,101.33,101.49,101.29,101.46,73523
2018/12/28,15:11:00,101.46,101.46,101.22,101.38,91176
2018/12/28,15:12:00,101.38,101.38,101.15,101.19,105472
2018/12/28,15:13:00,101.19,101.44,101.18,101.43,67245
2018/12/28,15:14:00,101.43,101.55,101.39,101.54,78661
2018/12/28,15:15:00,101.54,101.75,101.54,101.73,119630
2018/12/28,15:16:00,101.73,101.73,101.58,101.69,97782
2018/12/28,15:17:00,101.69,101.77,101.64,101.66,85935
2018/12/28,15:18:00,101.66,101.66,101.45,101.49,81580
2018/12/28,15:19:00,101.49,101.57,101.38,101.50,95120
2018/12/28,15:20:00,101.50,101.52,101.20,101.22,84212
2018/12/28,15:21:00,101.22,101.22,100.98,100.98,122850
2018/12/28,15:22:00,100.98,101.16,100.96,101.06,131009
2018/12/28,15:23:00,101.05,101.06,100.89,100.93,128275
2018/12/28,15:24:00,100.93,101.11,100.93,101.09,73276
2018/12/28,15:25:00,101.10,101.13,101.01,101.07,75546
2018/12/28,15:26:00,101.07,101.20,100.90,100.92,79221
2018/12/28,15:27:00,100.92,100.92,100.66,100.72,150982
2018/12/28,15:28:00,100.71,100.82,100.62,100.65,91333
2018/12/28,15:29:00,100.65,100.65,100.45,100.52,157755
2018/12/28,15:30:00,100.52,100.83,100.52,100.73,108842
2018/12/28,15:31:00,100.73,100.81,100.36,100.75,157443
2018/12/28,15:32:00,100.75,100.75,100.43,100.63,150698
2018/12/28,15:33:00,100.63,100.69,100.55,100.60,96045
2018/12/28,15:34:00,100.60,100.82,100.59,100.82,146943
2018/12/28,15:35:00,100.81,100.81,100.68,100.70,97421
2018/12/28,15:36:00,100.69,100.75,100.59,100.68,100067
2018/12/28,15:37:00,100.68,100.68,100.51,100.63,109934
2018/12/28,15:38:00,100.63,100.88,100.58,100.75,96644
2018/12/28,15:39:00,100.76,100.80,100.52,100.59,90219
2018/12/28,15:40:00,100.58,100.58,100.35,100.37,79305
2018/12/28,15:41:00,100.37,100.46,100.30,100.37,108391
2018/12/28,15:42:00,100.37,100.49,100.31,100.45,100373
2018/12/28,15:43:00,100.45,100.48,100.28,100.36,128845
2018/12/28,15:44:00,100.36,100.38,100.26,100.32,102656
2018/12/28,15:45:00,100.32,100.37,100.04,100.06,176981
2018/12/28,15:46:00,100.06,100.33,100.06,100.32,157983
2018/12/28,15:47:00,100.32,100.34,100.17,100.31,125558
2018/12/28,15:48:00,100.31,100.35,100.10,100.28,143054
2018/12/28,15:49:00,100.28,100.30,100.15,100.22,112972
2018/12/28,15:50:00,100.22,100.43,100.07,100.41,179741
2018/12/28,15:51:00,100.41,100.42,100.13,100.27,174625
2018/12/28,15:52:00,100.27,100.48,100.26,100.45,131293
2018/12/28,15:53:00,100.45,100.50,100.33,100.40,107427
2018/12/28,15:54:00,100.40,100.41,100.17,100.17,112732
2018/12/28,15:55:00,100.17,100.19,100.03,100.05,113210
2018/12/28,15:56:00,100.05,100.39,100.00,100.35,188167
2018/12/28,15:57:00,100.35,100.35,100.08,100.22,183076
2018/12/28,15:58:00,100.22,100.29,100.03,100.16,208494
2018/12/28,15:59:00,100.17,100.42,100.17,100.35,145238
2018/12/28,16:00:00,100.35,100.76,100.07,100.39,725610
2018/12/31,09:31:00,101.29,101.68,101.11,101.28,146376
2018/12/31,09:32:00,101.29,101.41,101.14,101.41,90429
2018/12/31,09:33:00,101.41,101.51,101.25,101.34,76651
2018/12/31,09:34:00,101.34,101.45,101.22,101.24,67164
2018/12/31,09:35:00,101.24,101.38,101.15,101.30,92430
2018/12/31,09:36:00,101.28,101.38,101.22,101.26,77764
2018/12/31,09:37:00,101.26,101.34,101.12,101.32,62866
2018/12/31,09:38:00,101.32,101.53,101.29,101.49,141341
2018/12/31,09:39:00,101.47,101.48,101.31,101.41,68836
2018/12/31,09:40:00,101.41,101.50,101.37,101.46,81866
2018/12/31,09:41:00,101.46,101.59,101.34,101.42,141853
2018/12/31,09:42:00,101.43,101.46,101.38,101.42,68076
2018/12/31,09:43:00,101.42,101.48,101.37,101.45,47702
2018/12/31,09:44:00,101.45,101.46,101.34,101.40,50711
2018/12/31,09:45:00,101.41,101.47,101.33,101.33,62162
2018/12/31,09:46:00,101.33,101.43,101.20,101.20,74442
2018/12/31,09:47:00,101.20,101.25,101.15,101.18,83864
2018/12/31,09:48:00,101.18,101.35,101.18,101.26,78784
2018/12/31,09:49:00,101.26,101.32,101.22,101.28,72111
2018/12/31,09:50:00,101.29,101.30,101.11,101.13,90218
2018/12/31,09:51:00,101.13,101.16,100.94,100.97,115611
2018/12/31,09:52:00,100.97,100.98,100.81,100.81,88740
2018/12/31,09:53:00,100.80,100.85,100.69,100.72,79853
2018/12/31,09:54:00,100.71,100.82,100.67,100.76,79389
2018/12/31,09:55:00,100.76,100.88,100.72,100.88,57405
2018/12/31,09:56:00,100.88,100.92,100.75,100.75,48118
2018/12/31,09:57:00,100.75,100.87,100.72,100.85,49447
2018/12/31,09:58:00,100.86,101.01,100.85,101.00,69184
2018/12/31,09:59:00,101.00,101.03,100.83,100.91,97840
2018/12/31,10:00:00,100.91,101.00,100.83,100.96,67489
2018/12/31,10:01:00,100.97,101.09,100.97,101.07,65430
2018/12/31,10:02:00,101.07,101.19,101.05,101.12,55100
2018/12/31,10:03:00,101.12,101.25,101.11,101.15,75711
2018/12/31,10:04:00,101.14,101.29,101.14,101.25,56820
2018/12/31,10:05:00,101.25,101.25,101.09,101.14,49934
2018/12/31,10:06:00,101.14,101.34,101.12,101.18,127404
2018/12/31,10:07:00,101.18,101.18,101.06,101.15,82020
2018/12/31,10:08:00,101.16,101.17,101.02,101.04,64476
2018/12/31,10:09:00,101.04,101.08,100.95,100.99,59556
2018/12/31,10:10:00,100.99,101.05,100.98,101.00,60175
2018/12/31,10:11:00,101.00,101.10,100.95,101.09,70492
2018/12/31,10:12:00,101.09,101.26,101.09,101.25,47551
2018/12/31,10:13:00,101.26,101.30,101.18,101.26,58141
2018/12/31,10:14:00,101.26,101.30,101.06,101.11,121281
2018/12/31,10:15:00,101.11,101.11,100.93,100.94,75676
2018/12/31,10:16:00,100.93,100.99,100.83,100.83,90869
2018/12/31,10:17:00,100.83,100.94,100.78,100.87,120670
2018/12/31,10:18:00,100.87,101.01,100.85,100.97,50025
2018/12/31,10:19:00,100.95,101.03,100.91,100.97,33760
2018/12/31,10:20:00,101.00,101.05,100.92,100.98,52779
2018/12/31,10:21:00,100.98,101.09,100.94,100.95,59460
2018/12/31,10:22:00,100.95,101.01,100.88,101.00,38196
2018/12/31,10:23:00,101.00,101.21,101.00,101.21,52361
2018/12/31,10:24:00,101.21,101.24,101.13,101.20,44405
2018/12/31,10:25:00,101.20,101.24,101.13,101.17,58278
2018/12/31,10:26:00,101.17,101.21,101.13,101.14,43458
2018/12/31,10:27:00,101.14,101.20,101.09,101.13,71448
2018/12/31,10:28:00,101.11,101.22,101.06,101.22,73131
2018/12/31,10:29:00,101.22,101.34,101.21,101.27,64088
2018/12/31,10:30:00,101.27,101.37,101.22,101.36,66967
2018/12/31,10:31:00,101.36,101.47,101.35,101.44,131826
2018/12/31,10:32:00,101.44,101.45,101.20,101.20,108002
2018/12/31,10:33:00,101.21,101.21,101.06,101.10,100391
2018/12/31,10:34:00,101.09,101.11,100.99,101.04,78972
2018/12/31,10:35:00,101.04,101.19,101.03,101.10,70088
2018/12/31,10:36:00,101.10,101.12,101.00,101.09,111945
2018/12/31,10:37:00,101.10,101.10,100.99,100.99,59538
2018/12/31,10:38:00,100.99,101.07,100.85,101.07,102215
2018/12/31,10:39:00,101.07,101.08,100.97,100.97,32081
2018/12/31,10:40:00,100.97,101.01,100.92,100.99,50104
2018/12/31,10:41:00,100.98,101.15,100.95,101.12,56355
2018/12/31,10:42:00,101.12,101.24,101.09,101.22,75200
2018/12/31,10:43:00,101.22,101.27,101.19,101.27,61928
2018/12/31,10:44:00,101.27,101.33,101.24,101.27,45826
2018/12/31,10:45:00,101.27,101.28,101.18,101.26,56142
2018/12/31,10:46:00,101.25,101.36,101.22,101.34,91755
2018/12/31,10:47:00,101.35,101.37,101.27,101.34,42698
2018/12/31,10:48:00,101.34,101.41,101.29,101.33,73186
2018/12/31,10:49:00,101.34,101.35,101.25,101.30,86671
2018/12/31,10:50:00,101.30,101.31,101.16,101.17,72374
2018/12/31,10:51:00,101.17,101.17,101.05,101.09,70960
2018/12/31,10:52:00,101.09,101.16,101.09,101.16,36761
2018/12/31,10:53:00,101.16,101.25,101.15,101.20,64060
2018/12/31,10:54:00,101.20,101.40,101.20,101.39,71948
2018/12/31,10:55:00,101.40,101.40,101.31,101.34,69672
2018/12/31,10:56:00,101.35,101.41,101.29,101.34,119597
2018/12/31,10:57:00,101.34,101.43,101.29,101.38,65805
2018/12/31,10:58:00,101.38,101.43,101.37,101.41,84269
2018/12/31,10:59:00,101.40,101.41,101.24,101.31,49897
2018/12/31,11:00:00,101.31,101.41,101.31,101.41,93641
2018/12/31,11:01:00,101.41,101.46,101.24,101.34,56796
2018/12/31,11:02:00,101.34,101.39,101.21,101.31,95692
2018/12/31,11:03:00,101.31,101.36,101.18,101.36,89318
2018/12/31,11:04:00,101.36,101.47,101.32,101.45,103013
2018/12/31,11:05:00,101.45,101.47,101.39,101.43,58850
2018/12/31,11:06:00,101.44,101.45,101.37,101.38,39345
2018/12/31,11:07:00,101.38,101.50,101.35,101.48,73144
2018/12/31,11:08:00,101.48,101.59,101.48,101.54,83404
2018/12/31,11:09:00,101.54,101.58,101.50,101.54,60143
2018/12/31,11:10:00,101.54,101.56,101.49,101.49,56942
2018/12/31,11:11:00,101.49,101.51,101.41,101.45,67540
2018/12/31,11:12:00,101.45,101.49,101.36,101.38,63460
2018/12/31,11:13:00,101.38,101.46,101.35,101.44,75090
2018/12/31,11:14:00,101.44,101.48,101.37,101.44,80474
2018/12/31,11:15:00,101.44,101.59,101.40,101.57,75930
2018/12/31,11:16:00,101.57,101.58,101.40,101.46,81521
2018/12/31,11:17:00,101.46,101.64,101.46,101.59,86993
2018/12/31,11:18:00,101.59,101.62,101.50,101.55,45717
2018/12/31,11:19:00,101.55,101.59,101.48,101.59,41657
2018/12/31,11:20:00,101.58,101.58,101.42,101.44,50170
2018/12/31,11:21:00,101.44,101.47,101.20,101.23,98806
2018/12/31,11:22:00,101.24,101.28,101.18,101.22,62837
2018/12/31,11:23:00,101.22,101.29,101.18,101.26,67119
2018/12/31,11:24:00,101.26,101.26,101.15,101.18,55582
2018/12/31,11:25:00,101.18,101.18,101.10,101.13,40955
2018/12/31,11:26:00,101.13,101.29,101.08,101.27,36719
2018/12/31,11:27:00,101.27,101.32,101.22,101.27,39147
2018/12/31,11:28:00,101.27,101.34,101.27,101.28,48105
2018/12/31,11:29:00,101.28,101.31,101.20,101.21,51333
2018/12/31,11:30:00,101.21,101.39,101.09,101.23,172746
2018/12/31,11:31:00,101.24,101.24,101.13,101.14,89086
2018/12/31,11:32:00,101.14,101.16,101.09,101.13,42754
2018/12/31,11:33:00,101.13,101.17,100.97,100.98,103473
2018/12/31,11:34:00,100.98,101.02,100.91,100.93,47825
2018/12/31,11:35:00,100.93,101.05,100.92,101.02,47361
2018/12/31,11:36:00,101.02,101.05,100.86,101.04,150737
2018/12/31,11:37:00,101.04,101.11,101.01,101.06,70968
2018/12/31,11:38:00,101.06,101.07,101.01,101.05,39965
2018/12/31,11:39:00,101.03,101.09,100.99,101.00,36384
2018/12/31,11:40:00,100.99,101.05,100.95,100.99,45354
2018/12/31,11:41:00,100.97,101.06,100.93,101.02,43847
2018/12/31,11:42:00,101.02,101.05,100.98,101.01,66905
2018/12/31,11:43:00,101.01,101.09,100.97,101.07,106456
2018/12/31,11:44:00,101.07,101.12,101.01,101.06,39134
2018/12/31,11:45:00,101.05,101.13,101.03,101.13,51062
2018/12/31,11:46:00,101.12,101.21,101.09,101.11,68375
2018/12/31,11:47:00,101.11,101.18,101.03,101.18,36068
2018/12/31,11:48:00,101.16,101.23,101.12,101.18,75174
2018/12/31,11:49:00,101.17,101.23,101.14,101.21,73622
2018/12/31,11:50:00,101.21,101.37,101.20,101.37,50066
2018/12/31,11:51:00,101.37,101.38,101.22,101.38,126678
2018/12/31,11:52:00,101.37,101.44,101.30,101.44,42980
2018/12/31,11:53:00,101.44,101.53,101.40,101.48,61901
2018/12/31,11:54:00,101.48,101.50,101.39,101.44,33356
2018/12/31,11:55:00,101.44,101.44,101.38,101.42,24593
2018/12/31,11:56:00,101.42,101.44,101.36,101.37,27141
2018/12/31,11:57:00,101.37,101.40,101.35,101.38,16200
2018/12/31,11:58:00,101.38,101.38,101.23,101.27,35265
2018/12/31,11:59:00,101.27,101.41,101.27,101.35,36681
2018/12/31,12:00:00,101.35,101.49,101.34,101.46,39096
2018/12/31,12:01:00,101.46,101.49,101.37,101.37,35911
2018/12/31,12:02:00,101.37,101.40,101.32,101.32,30361
2018/12/31,12:03:00,101.32,101.40,101.30,101.38,28982
2018/12/31,12:04:00,101.38,101.38,101.26,101.32,39309
2018/12/31,12:05:00,101.32,101.40,101.31,101.35,34568
2018/12/31,12:06:00,101.36,101.39,101.25,101.30,47073
2018/12/31,12:07:00,101.30,101.39,101.29,101.35,28940
2018/12/31,12:08:00,101.35,101.44,101.33,101.43,28351
2018/12/31,12:09:00,101.44,101.45,101.32,101.32,32670
2018/12/31,12:10:00,101.34,101.40,101.31,101.40,25050
2018/12/31,12:11:00,101.40,101.40,101.23,101.24,27852
2018/12/31,12:12:00,101.24,101.24,101.10,101.12,62876
2018/12/31,12:13:00,101.12,101.19,101.10,101.19,128215
2018/12/31,12:14:00,101.20,101.32,101.17,101.26,81887
2018/12/31,12:15:00,101.27,101.41,101.25,101.36,114898
2018/12/31,12:16:00,101.36,101.37,101.30,101.33,64586
2018/12/31,12:17:00,101.33,101.33,101.20,101.27,51669
2018/12/31,12:18:00,101.27,101.36,101.27,101.36,49731
2018/12/31,12:19:00,101.36,101.38,101.27,101.28,40698
2018/12/31,12:20:00,101.28,101.34,101.27,101.28,31513
2018/12/31,12:21:00,101.29,101.44,101.29,101.42,48334
2018/12/31,12:22:00,101.42,101.50,101.37,101.47,61697
2018/12/31,12:23:00,101.47,101.50,101.45,101.50,44828
2018/12/31,12:24:00,101.50,101.59,101.49,101.58,48168
2018/12/31,12:25:00,101.59,101.59,101.50,101.52,58998
2018/12/31,12:26:00,101.53,101.54,101.43,101.48,66963
2018/12/31,12:27:00,101.48,101.55,101.48,101.49,36509
2018/12/31,12:28:00,101.50,101.56,101.49,101.55,27700
2018/12/31,12:29:00,101.54,101.58,101.45,101.49,41505
2018/12/31,12:30:00,101.49,101.57,101.48,101.57,38519
2018/12/31,12:31:00,101.56,101.66,101.56,101.64,68570
2018/12/31,12:32:00,101.63,101.63,101.54,101.57,76650
2018/12/31,12:33:00,101.57,101.64,101.55,101.59,37228
2018/12/31,12:34:00,101.59,101.62,101.58,101.60,49685
2018/12/31,12:35:00,101.60,101.63,101.55,101.63,50918
2018/12/31,12:36:00,101.63,101.66,101.61,101.62,44080
2018/12/31,12:37:00,101.61,101.64,101.59,101.61,34431
2018/12/31,12:38:00,101.61,101.81,101.60,101.78,71188
2018/12/31,12:39:00,101.79,101.80,101.74,101.78,44145
2018/12/31,12:40:00,101.79,101.82,101.78,101.79,31805
2018/12/31,12:41:00,101.79,101.82,101.76,101.76,37939
2018/12/31,12:42:00,101.77,101.84,101.77,101.79,46100
2018/12/31,12:43:00,101.79,101.80,101.75,101.78,50697
2018/12/31,12:44:00,101.78,101.83,101.77,101.83,31277
2018/12/31,12:45:00,101.83,101.96,101.81,101.94,87732
2018/12/31,12:46:00,101.94,101.94,101.83,101.87,25024
2018/12/31,12:47:00,101.88,101.90,101.83,101.85,29474
2018/12/31,12:48:00,101.86,101.87,101.80,101.81,37583
2018/12/31,12:49:00,101.81,101.85,101.76,101.85,35396
2018/12/31,12:50:00,101.85,101.87,101.82,101.83,17407
2018/12/31,12:51:00,101.83,101.83,101.74,101.75,21811
2018/12/31,12:52:00,101.75,101.76,101.68,101.68,35657
2018/12/31,12:53:00,101.68,101.75,101.66,101.70,32491
2018/12/31,12:54:00,101.70,101.77,101.69,101.69,24882
2018/12/31,12:55:00,101.69,101.79,101.69,101.77,50827
2018/12/31,12:56:00,101.77,101.84,101.72,101.74,64491
2018/12/31,12:57:00,101.74,101.79,101.72,101.76,21545
2018/12/31,12:58:00,101.76,101.77,101.69,101.69,26715
2018/12/31,12:59:00,101.70,101.82,101.69,101.78,37161
2018/12/31,13:00:00,101.78,101.86,101.75,101.86,27787
2018/12/31,13:01:00,101.86,101.97,101.86,101.96,94851
2018/12/31,13:02:00,101.95,101.95,101.86,101.89,35552
2018/12/31,13:03:00,101.89,101.91,101.78,101.79,27774
2018/12/31,13:04:00,101.78,101.87,101.77,101.86,50428
2018/12/31,13:05:00,101.86,101.88,101.79,101.84,22687
2018/12/31,13:06:00,101.84,101.86,101.69,101.84,81688
2018/12/31,13:07:00,101.84,101.93,101.81,101.90,39591
2018/12/31,13:08:00,101.89,101.89,101.84,101.86,34802
2018/12/31,13:09:00,101.86,101.96,101.86,101.91,42618
2018/12/31,13:10:00,101.91,102.02,101.90,101.99,112146
2018/12/31,13:11:00,101.99,102.03,101.91,102.03,93738
2018/12/31,13:12:00,102.02,102.09,101.98,102.04,62385
2018/12/31,13:13:00,102.03,102.15,101.99,102.11,85700
2018/12/31,13:14:00,102.12,102.13,102.07,102.12,34520
2018/12/31,13:15:00,102.12,102.19,102.11,102.15,81255
2018/12/31,13:16:00,102.15,102.27,102.15,102.21,89185
2018/12/31,13:17:00,102.21,102.28,102.19,102.23,46751
2018/12/31,13:18:00,102.23,102.30,102.21,102.28,70703
2018/12/31,13:19:00,102.28,102.30,102.23,102.27,43473
2018/12/31,13:20:00,102.27,102.31,102.21,102.21,48280
2018/12/31,13:21:00,102.22,102.31,102.22,102.27,43724
2018/12/31,13:22:00,102.26,102.30,102.25,102.28,31079
2018/12/31,13:23:00,102.28,102.38,102.28,102.37,57718
2018/12/31,13:24:00,102.37,102.37,102.31,102.36,69197
2018/12/31,13:25:00,102.35,102.36,102.31,102.36,72541
2018/12/31,13:26:00,102.37,102.39,102.29,102.35,47485
2018/12/31,13:27:00,102.35,102.39,102.33,102.37,27054
2018/12/31,13:28:00,102.37,102.39,102.33,102.37,27355
2018/12/31,13:29:00,102.37,102.39,102.34,102.37,36315
2018/12/31,13:30:00,102.38,102.40,102.37,102.39,37568
2018/12/31,13:31:00,102.40,102.40,102.19,102.26,72018
2018/12/31,13:32:00,102.25,102.26,102.18,102.20,28511
2018/12/31,13:33:00,102.20,102.24,102.18,102.22,23444
2018/12/31,13:34:00,102.21,102.24,102.18,102.21,40975
2018/12/31,13:35:00,102.21,102.21,102.11,102.13,60130
2018/12/31,13:36:00,102.13,102.16,102.11,102.11,37335
2018/12/31,13:37:00,102.11,102.11,102.04,102.06,74047
2018/12/31,13:38:00,102.07,102.08,102.01,102.02,27093
2018/12/31,13:39:00,102.01,102.04,101.98,102.02,41559
2018/12/31,13:40:00,102.02,102.03,101.93,101.98,38445
2018/12/31,13:41:00,101.98,102.01,101.95,101.97,32698
2018/12/31,13:42:00,101.97,102.01,101.96,101.97,36805
2018/12/31,13:43:00,101.97,102.00,101.95,101.96,46948
2018/12/31,13:44:00,101.96,101.96,101.81,101.82,51218
2018/12/31,13:45:00,101.81,101.85,101.76,101.78,38576
2018/12/31,13:46:00,101.78,101.81,101.72,101.76,70035
2018/12/31,13:47:00,101.76,101.78,101.73,101.76,28557
2018/12/31,13:48:00,101.76,101.76,101.68,101.71,37466
2018/12/31,13:49:00,101.73,101.75,101.69,101.69,59793
2018/12/31,13:50:00,101.69,101.77,101.69,101.77,23949
2018/12/31,13:51:00,101.77,101.84,101.75,101.82,39235
2018/12/31,13:52:00,101.82,101.82,101.77,101.77,41429
2018/12/31,13:53:00,101.77,101.78,101.69,101.70,38774
2018/12/31,13:54:00,101.70,101.72,101.66,101.66,63246
2018/12/31,13:55:00,101.66,101.66,101.52,101.54,96773
2018/12/31,13:56:00,101.54,101.56,101.50,101.53,79644
2018/12/31,13:57:00,101.53,101.55,101.49,101.51,37400
2018/12/31,13:58:00,101.50,101.53,101.48,101.51,39667
2018/12/31,13:59:00,101.51,101.58,101.44,101.58,57725
2018/12/31,14:00:00,101.58,101.58,101.49,101.51,23392
2018/12/31,14:01:00,101.51,101.52,101.24,101.32,118726
2018/12/31,14:02:00,101.32,101.39,101.29,101.38,33314
2018/12/31,14:03:00,101.38,101.42,101.37,101.41,52706
2018/12/31,14:04:00,101.41,101.41,101.31,101.38,52425
2018/12/31,14:05:00,101.39,101.40,101.32,101.35,30973
2018/12/31,14:06:00,101.35,101.48,101.35,101.47,33039
2018/12/31,14:07:00,101.46,101.57,101.44,101.56,50924
2018/12/31,14:08:00,101.56,101.57,101.41,101.49,87932
2018/12/31,14:09:00,101.49,101.53,101.43,101.47,27593
2018/12/31,14:10:00,101.47,101.53,101.45,101.52,30070
2018/12/31,14:11:00,101.50,101.51,101.42,101.50,15204
2018/12/31,14:12:00,101.50,101.53,101.48,101.51,51653
2018/12/31,14:13:00,101.51,101.53,101.43,101.44,35929
2018/12/31,14:14:00,101.44,101.49,101.37,101.47,31706
2018/12/31,14:15:00,101.46,101.46,101.38,101.44,28441
2018/12/31,14:16:00,101.43,101.52,101.41,101.48,35454
2018/12/31,14:17:00,101.48,101.48,101.36,101.36,42140
2018/12/31,14:18:00,101.35,101.43,101.25,101.43,72495
2018/12/31,14:19:00,101.43,101.59,101.43,101.53,87259
2018/12/31,14:20:00,101.53,101.57,101.49,101.54,23122
2018/12/31,14:21:00,101.54,101.60,101.51,101.53,28515
2018/12/31,14:22:00,101.52,101.52,101.35,101.40,52130
2018/12/31,14:23:00,101.39,101.39,101.12,101.18,156556
2018/12/31,14:24:00,101.18,101.20,101.04,101.12,121356
2018/12/31,14:25:00,101.12,101.23,101.09,101.21,44773
2018/12/31,14:26:00,101.21,101.21,101.13,101.20,42218
2018/12/31,14:27:00,101.19,101.26,101.15,101.26,37521
2018/12/31,14:28:00,101.26,101.31,101.16,101.16,74597
2018/12/31,14:29:00,101.16,101.28,101.16,101.23,22258
2018/12/31,14:30:00,101.23,101.23,101.02,101.10,58459
2018/12/31,14:31:00,101.10,101.20,101.01,101.04,60423
2018/12/31,14:32:00,101.04,101.12,101.03,101.09,65724
2018/12/31,14:33:00,101.09,101.12,101.03,101.10,48040
2018/12/31,14:34:00,101.10,101.11,101.00,101.08,41464
2018/12/31,14:35:00,101.08,101.17,101.04,101.04,44290
2018/12/31,14:36:00,101.04,101.10,101.02,101.05,57083
2018/12/31,14:37:00,101.05,101.16,101.05,101.13,40656
2018/12/31,14:38:00,101.13,101.14,100.94,101.04,75950
2018/12/31,14:39:00,101.03,101.18,101.02,101.15,39815
2018/12/31,14:40:00,101.17,101.26,101.16,101.22,51820
2018/12/31,14:41:00,101.24,101.28,101.15,101.24,39748
2018/12/31,14:42:00,101.23,101.32,101.23,101.28,38213
2018/12/31,14:43:00,101.27,101.36,101.23,101.24,54083
2018/12/31,14:44:00,101.24,101.27,101.19,101.27,13859
2018/12/31,14:45:00,101.27,101.36,101.24,101.34,31710
2018/12/31,14:46:00,101.33,101.33,101.27,101.30,22191
2018/12/31,14:47:00,101.29,101.48,101.28,101.48,47592
2018/12/31,14:48:00,101.48,101.52,101.43,101.49,47962
2018/12/31,14:49:00,101.49,101.53,101.47,101.50,40789
2018/12/31,14:50:00,101.50,101.50,101.42,101.44,25904
2018/12/31,14:51:00,101.44,101.50,101.42,101.50,27494
2018/12/31,14:52:00,101.49,101.63,101.49,101.61,49864
2018/12/31,14:53:00,101.61,101.66,101.55,101.60,53586
2018/12/31,14:54:00,101.59,101.68,101.57,101.65,50453
2018/12/31,14:55:00,101.66,101.66,101.51,101.51,70896
2018/12/31,14:56:00,101.51,101.57,101.48,101.57,19746
2018/12/31,14:57:00,101.57,101.63,101.54,101.62,32673
2018/12/31,14:58:00,101.61,101.64,101.56,101.57,28016
2018/12/31,14:59:00,101.58,101.60,101.51,101.52,31761
2018/12/31,15:00:00,101.52,101.53,101.34,101.39,81868
2018/12/31,15:01:00,101.39,101.49,101.31,101.48,48222
2018/12/31,15:02:00,101.47,101.65,101.41,101.57,133495
2018/12/31,15:03:00,101.57,101.62,101.52,101.58,36112
2018/12/31,15:04:00,101.58,101.59,101.47,101.51,41246
2018/12/31,15:05:00,101.51,101.51,101.39,101.40,49790
2018/12/31,15:06:00,101.40,101.54,101.40,101.52,42316
2018/12/31,15:07:00,101.52,101.57,101.52,101.52,21761
2018/12/31,15:08:00,101.52,101.53,101.45,101.50,29317
2018/12/31,15:09:00,101.50,101.50,101.32,101.46,99377
2018/12/31,15:10:00,101.45,101.49,101.31,101.32,39427
2018/12/31,15:11:00,101.32,101.32,101.17,101.20,61140
2018/12/31,15:12:00,101.19,101.36,101.18,101.36,44366
2018/12/31,15:13:00,101.36,101.40,101.27,101.31,33563
2018/12/31,15:14:00,101.31,101.36,101.23,101.29,51514
2018/12/31,15:15:00,101.28,101.33,101.22,101.30,52890
2018/12/31,15:16:00,101.29,101.31,101.14,101.18,55024
2018/12/31,15:17:00,101.18,101.26,101.16,101.19,51132
2018/12/31,15:18:00,101.19,101.23,101.12,101.20,50186
2018/12/31,15:19:00,101.21,101.25,101.16,101.24,36882
2018/12/31,15:20:00,101.23,101.41,101.23,101.41,62076
2018/12/31,15:21:00,101.41,101.53,101.37,101.48,57197
2018/12/31,15:22:00,101.49,101.52,101.43,101.44,40319
2018/12/31,15:23:00,101.46,101.47,101.32,101.35,44067
2018/12/31,15:24:00,101.34,101.38,101.27,101.28,46594
2018/12/31,15:25:00,101.28,101.31,101.20,101.31,34610
2018/12/31,15:26:00,101.31,101.36,101.31,101.33,31812
2018/12/31,15:27:00,101.34,101.43,101.26,101.42,74336
2018/12/31,15:28:00,101.42,101.50,101.37,101.49,79685
2018/12/31,15:29:00,101.49,101.50,101.41,101.42,47929
2018/12/31,15:30:00,101.42,101.42,101.22,101.23,60520
2018/12/31,15:31:00,101.23,101.36,101.23,101.29,44716
2018/12/31,15:32:00,101.29,101.32,101.25,101.32,81581
2018/12/31,15:33:00,101.32,101.42,101.28,101.39,49246
2018/12/31,15:34:00,101.38,101.44,101.38,101.42,41219
2018/12/31,15:35:00,101.42,101.47,101.37,101.38,47276
2018/12/31,15:36:00,101.38,101.39,101.23,101.26,52046
2018/12/31,15:37:00,101.26,101.41,101.23,101.35,58473
2018/12/31,15:38:00,101.35,101.36,101.26,101.29,60130
2018/12/31,15:39:00,101.29,101.29,101.15,101.23,69942
2018/12/31,15:40:00,101.23,101.25,101.19,101.23,40915
2018/12/31,15:41:00,101.23,101.39,101.17,101.33,125542
2018/12/31,15:42:00,101.32,101.36,101.22,101.26,86308
2018/12/31,15:43:00,101.26,101.31,101.24,101.27,58370
2018/12/31,15:44:00,101.27,101.27,101.15,101.20,55524
2018/12/31,15:45:00,101.20,101.26,101.16,101.24,59362
2018/12/31,15:46:00,101.23,101.38,101.23,101.25,125787
2018/12/31,15:47:00,101.26,101.30,101.23,101.24,101609
2018/12/31,15:48:00,101.25,101.29,101.16,101.16,86734
2018/12/31,15:49:00,101.16,101.18,101.04,101.05,115098
2018/12/31,15:50:00,101.05,101.05,100.95,101.04,136282
2018/12/31,15:51:00,101.04,101.16,101.03,101.09,87049
2018/12/31,15:52:00,101.09,101.11,100.95,100.97,122218
2018/12/31,15:53:00,100.97,101.04,100.96,100.99,65929
2018/12/31,15:54:00,100.99,101.01,100.86,100.92,97379
2018/12/31,15:55:00,100.92,100.95,100.85,100.88,139793
2018/12/31,15:56:00,100.88,101.20,100.88,101.09,320525
2018/12/31,15:57:00,101.07,101.07,100.50,100.75,438158
2018/12/31,15:58:00,100.62,100.74,100.55,100.69,469222
2018/12/31,15:59:00,100.81,100.88,100.78,100.81,342501
2018/12/31,16:00:00,100.83,101.66,100.81,101.57,1170054
2019/01/02,09:31:00,99.55,99.60,98.94,99.08,488262
2019/01/02,09:32:00,99.06,99.35,98.95,99.25,166907
2019/01/02,09:33:00,99.25,99.36,99.15,99.22,174996
2019/01/02,09:34:00,99.22,99.39,99.15,99.36,190374
2019/01/02,09:35:00,99.36,99.66,99.34,99.41,210216
2019/01/02,09:36:00,99.41,99.56,99.14,99.34,206560
2019/01/02,09:37:00,99.35,99.76,99.32,99.66,158418
2019/01/02,09:38:00,99.65,99.76,99.51,99.71,110095
2019/01/02,09:39:00,99.71,99.71,99.21,99.32,126885
2019/01/02,09:40:00,99.35,99.63,99.22,99.60,113358
2019/01/02,09:41:00,99.61,99.62,99.30,99.37,113567
2019/01/02,09:42:00,99.37,99.44,99.30,99.43,100641
2019/01/02,09:43:00,99.43,99.63,99.43,99.60,77735
2019/01/02,09:44:00,99.60,99.72,99.56,99.68,81934
2019/01/02,09:45:00,99.68,99.68,99.36,99.52,105794
2019/01/02,09:46:00,99.52,99.79,99.52,99.72,144756
2019/01/02,09:47:00,99.73,99.73,99.51,99.63,80996
2019/01/02,09:48:00,99.63,99.80,99.51,99.76,107364
2019/01/02,09:49:00,99.75,99.83,99.69,99.74,110178
2019/01/02,09:50:00,99.74,99.81,99.69,99.75,91213
2019/01/02,09:51:00,99.75,99.85,99.66,99.69,116061
2019/01/02,09:52:00,99.68,99.80,99.53,99.62,96152
2019/01/02,09:53:00,99.61,99.71,99.58,99.62,99851
2019/01/02,09:54:00,99.62,99.76,99.60,99.64,120557
2019/01/02,09:55:00,99.65,99.75,99.64,99.66,53191
2019/01/02,09:56:00,99.67,99.75,99.59,99.70,78337
2019/01/02,09:57:00,99.69,99.87,99.65,99.80,67815
2019/01/02,09:58:00,99.80,99.88,99.68,99.74,100764
2019/01/02,09:59:00,99.74,99.82,99.56,99.59,61037
2019/01/02,10:00:00,99.60,99.60,99.46,99.55,98240
2019/01/02,10:01:00,99.55,99.56,99.38,99.43,163751
2019/01/02,10:02:00,99.43,99.48,99.22,99.34,129802
2019/01/02,10:03:00,99.33,99.39,99.23,99.39,100097
2019/01/02,10:04:00,99.38,99.51,99.35,99.44,76444
2019/01/02,10:05:00,99.44,99.57,99.41,99.56,138886
2019/01/02,10:06:00,99.56,99.96,99.49,99.96,189871
2019/01/02,10:07:00,99.95,99.97,99.84,99.94,150106
2019/01/02,10:08:00,99.94,99.97,99.87,99.91,85076
2019/01/02,10:09:00,99.90,99.99,99.88,99.98,192982
2019/01/02,10:10:00,99.99,100.34,99.99,100.31,265378
2019/01/02,10:11:00,100.31,100.37,100.23,100.34,157714
2019/01/02,10:12:00,100.34,100.34,100.17,100.22,125280
2019/01/02,10:13:00,100.22,100.36,100.22,100.36,86998
2019/01/02,10:14:00,100.37,100.41,100.27,100.32,82313
2019/01/02,10:15:00,100.32,100.35,100.28,100.33,65772
2019/01/02,10:16:00,100.33,100.45,100.30,100.36,75371
2019/01/02,10:17:00,100.35,100.36,100.23,100.29,79898
2019/01/02,10:18:00,100.29,100.29,100.12,100.19,135516
2019/01/02,10:19:00,100.19,100.20,100.08,100.13,69902
2019/01/02,10:20:00,100.13,100.15,100.03,100.09,52939
2019/01/02,10:21:00,100.09,100.14,100.05,100.05,62101
2019/01/02,10:22:00,100.04,100.12,100.00,100.04,65908
2019/01/02,10:23:00,100.04,100.26,100.03,100.22,69658
2019/01/02,10:24:00,100.22,100.31,100.21,100.26,81423
2019/01/02,10:25:00,100.26,100.35,100.23,100.28,72512
2019/01/02,10:26:00,100.27,100.54,100.22,100.54,118010
2019/01/02,10:27:00,100.54,100.55,100.33,100.33,93533
2019/01/02,10:28:00,100.33,100.33,100.24,100.30,76328
2019/01/02,10:29:00,100.30,100.39,100.27,100.30,57824
2019/01/02,10:30:00,100.30,100.30,100.08,100.13,94145
2019/01/02,10:31:00,100.13,100.22,100.12,100.14,91332
2019/01/02,10:32:00,100.15,100.24,100.07,100.09,65703
2019/01/02,10:33:00,100.10,100.18,100.04,100.15,46625
2019/01/02,10:34:00,100.15,100.18,100.00,100.00,59322
2019/01/02,10:35:00,100.01,100.05,99.96,99.98,81097
2019/01/02,10:36:00,99.98,100.08,99.96,100.05,46345
2019/01/02,10:37:00,100.06,100.13,100.05,100.08,44190
2019/01/02,10:38:00,100.08,100.22,100.05,100.20,65033
2019/01/02,10:39:00,100.20,100.31,100.15,100.19,72392
2019/01/02,10:40:00,100.19,100.32,100.19,100.30,56922
2019/01/02,10:41:00,100.30,100.58,100.30,100.47,114685
2019/01/02,10:42:00,100.46,100.50,100.41,100.43,46169
2019/01/02,10:43:00,100.43,100.58,100.41,100.49,46557
2019/01/02,10:44:00,100.49,100.62,100.42,100.61,111925
2019/01/02,10:45:00,100.62,100.70,100.58,100.66,84371
2019/01/02,10:46:00,100.65,100.68,100.50,100.54,68657
2019/01/02,10:47:00,100.55,100.59,100.54,100.58,55862
2019/01/02,10:48:00,100.58,100.71,100.54,100.68,90353
2019/01/02,10:49:00,100.68,100.70,100.58,100.68,50855
2019/01/02,10:50:00,100.66,100.67,100.48,100.49,66454
2019/01/02,10:51:00,100.48,100.49,100.38,100.43,41208
2019/01/02,10:52:00,100.43,100.56,100.43,100.55,44156
2019/01/02,10:53:00,100.56,100.81,100.52,100.78,89044
2019/01/02,10:54:00,100.78,100.78,100.65,100.70,98816
2019/01/02,10:55:00,100.70,100.79,100.70,100.77,76546
2019/01/02,10:56:00,100.77,100.81,100.69,100.80,70091
2019/01/02,10:57:00,100.79,100.80,100.66,100.72,46194
2019/01/02,10:58:00,100.72,100.75,100.63,100.75,48894
2019/01/02,10:59:00,100.74,100.82,100.65,100.81,58122
2019/01/02,11:00:00,100.81,100.89,100.69,100.72,67551
2019/01/02,11:01:00,100.72,100.78,100.60,100.65,92740
2019/01/02,11:02:00,100.66,100.67,100.57,100.60,100513
2019/01/02,11:03:00,100.60,100.65,100.56,100.56,76097
2019/01/02,11:04:00,100.56,100.65,100.54,100.59,80037
2019/01/02,11:05:00,100.60,100.63,100.58,100.61,73366
2019/01/02,11:06:00,100.62,100.70,100.61,100.66,53494
2019/01/02,11:07:00,100.66,100.84,100.63,100.78,117860
2019/01/02,11:08:00,100.78,100.80,100.72,100.76,64419
2019/01/02,11:09:00,100.76,100.86,100.70,100.82,74272
2019/01/02,11:10:00,100.84,100.86,100.78,100.86,77244
2019/01/02,11:11:00,100.85,100.87,100.76,100.82,82950
2019/01/02,11:12:00,100.82,100.88,100.76,100.87,68596
2019/01/02,11:13:00,100.85,100.96,100.81,100.95,71711
2019/01/02,11:14:00,100.95,100.98,100.90,100.98,72689
2019/01/02,11:15:00,100.97,101.05,100.95,101.01,93345
2019/01/02,11:16:00,101.01,101.11,100.97,101.01,118426
2019/01/02,11:17:00,101.01,101.07,100.91,100.91,39911
2019/01/02,11:18:00,100.91,100.94,100.87,100.91,51130
2019/01/02,11:19:00,100.91,100.94,100.88,100.91,36208
2019/01/02,11:20:00,100.91,101.27,100.91,101.23,138259
2019/01/02,11:21:00,101.23,101.31,101.20,101.26,100179
2019/01/02,11:22:00,101.26,101.35,101.21,101.24,104639
2019/01/02,11:23:00,101.25,101.29,101.11,101.12,126644
2019/01/02,11:24:00,101.13,101.27,101.13,101.25,49800
2019/01/02,11:25:00,101.25,101.31,101.20,101.27,59888
2019/01/02,11:26:00,101.27,101.28,101.17,101.24,54099
2019/01/02,11:27:00,101.24,101.33,101.20,101.25,118626
2019/01/02,11:28:00,101.25,101.26,100.94,100.94,103396
2019/01/02,11:29:00,100.93,100.98,100.83,100.90,98170
2019/01/02,11:30:00,100.89,100.93,100.83,100.91,66968
2019/01/02,11:31:00,100.91,100.96,100.81,100.83,78094
2019/01/02,11:32:00,100.83,100.85,100.70,100.74,66554
2019/01/02,11:33:00,100.74,100.93,100.74,100.90,83995
2019/01/02,11:34:00,100.90,100.98,100.86,100.94,79949
2019/01/02,11:35:00,100.94,100.97,100.91,100.96,32334
2019/01/02,11:36:00,100.96,100.99,100.68,100.74,166685
2019/01/02,11:37:00,100.74,100.84,100.70,100.70,35565
2019/01/02,11:38:00,100.72,100.77,100.60,100.69,60075
2019/01/02,11:39:00,100.69,100.73,100.60,100.62,87441
2019/01/02,11:40:00,100.62,100.72,100.62,100.68,70968
2019/01/02,11:41:00,100.68,100.80,100.65,100.80,47687
2019/01/02,11:42:00,100.80,100.90,100.72,100.86,110718
2019/01/02,11:43:00,100.86,100.95,100.85,100.89,58379
2019/01/02,11:44:00,100.89,100.95,100.88,100.90,62414
2019/01/02,11:45:00,100.90,100.91,100.84,100.86,34555
2019/01/02,11:46:00,100.87,100.92,100.77,100.80,106311
2019/01/02,11:47:00,100.80,100.80,100.68,100.72,48926
2019/01/02,11:48:00,100.72,100.75,100.68,100.72,47280
2019/01/02,11:49:00,100.72,100.73,100.61,100.61,44708
2019/01/02,11:50:00,100.61,100.86,100.61,100.78,61132
2019/01/02,11:51:00,100.80,100.81,100.54,100.63,92237
2019/01/02,11:52:00,100.62,100.70,100.61,100.69,73680
2019/01/02,11:53:00,100.69,100.71,100.62,100.65,46075
2019/01/02,11:54:00,100.65,100.74,100.62,100.71,42949
2019/01/02,11:55:00,100.70,100.75,100.58,100.60,40109
2019/01/02,11:56:00,100.61,100.68,100.57,100.68,35606
2019/01/02,11:57:00,100.68,100.79,100.62,100.76,70080
2019/01/02,11:58:00,100.76,100.76,100.62,100.62,60569
2019/01/02,11:59:00,100.62,100.69,100.51,100.51,45193
2019/01/02,12:00:00,100.51,100.58,100.44,100.48,83037
2019/01/02,12:01:00,100.48,100.49,100.37,100.45,66420
2019/01/02,12:02:00,100.47,100.51,100.41,100.48,48276
2019/01/02,12:03:00,100.48,100.56,100.45,100.51,37532
2019/01/02,12:04:00,100.51,100.56,100.47,100.54,42840
2019/01/02,12:05:00,100.54,100.54,100.42,100.45,71397
2019/01/02,12:06:00,100.45,100.59,100.44,100.56,71247
2019/01/02,12:07:00,100.55,100.67,100.35,100.45,127755
2019/01/02,12:08:00,100.44,100.64,100.43,100.52,127378
2019/01/02,12:09:00,100.50,100.62,100.50,100.61,51049
2019/01/02,12:10:00,100.61,100.64,100.54,100.64,40580
2019/01/02,12:11:00,100.63,100.67,100.60,100.65,42290
2019/01/02,12:12:00,100.65,100.71,100.63,100.64,137602
2019/01/02,12:13:00,100.63,100.65,100.57,100.63,22148
2019/01/02,12:14:00,100.63,100.71,100.63,100.68,26729
2019/01/02,12:15:00,100.68,100.71,100.65,100.66,27219
2019/01/02,12:16:00,100.66,100.67,100.61,100.64,27929
2019/01/02,12:17:00,100.64,100.64,100.60,100.61,24633
2019/01/02,12:18:00,100.62,100.79,100.61,100.76,69842
2019/01/02,12:19:00,100.76,100.76,100.69,100.73,32681
2019/01/02,12:20:00,100.72,100.77,100.71,100.72,22916
2019/01/02,12:21:00,100.72,100.72,100.62,100.65,58436
2019/01/02,12:22:00,100.65,100.71,100.64,100.67,26150
2019/01/02,12:23:00,100.67,100.67,100.46,100.51,43580
2019/01/02,12:24:00,100.53,100.56,100.49,100.52,31284
2019/01/02,12:25:00,100.52,100.56,100.47,100.54,57893
2019/01/02,12:26:00,100.55,100.57,100.51,100.55,35027
2019/01/02,12:27:00,100.54,100.57,100.51,100.53,19616
2019/01/02,12:28:00,100.54,100.62,100.54,100.55,29865
2019/01/02,12:29:00,100.55,100.62,100.55,100.59,38613
2019/01/02,12:30:00,100.58,100.63,100.55,100.56,29425
2019/01/02,12:31:00,100.56,100.72,100.56,100.63,69029
2019/01/02,12:32:00,100.63,100.67,100.61,100.63,32901
2019/01/02,12:33:00,100.62,100.65,100.56,100.56,34669
2019/01/02,12:34:00,100.56,100.67,100.53,100.67,47884
2019/01/02,12:35:00,100.67,100.68,100.59,100.60,28521
2019/01/02,12:36:00,100.61,100.66,100.59,100.63,38991
2019/01/02,12:37:00,100.63,100.99,100.63,100.98,115236
2019/01/02,12:38:00,100.98,100.99,100.90,100.96,60975
2019/01/02,12:39:00,100.96,101.11,100.95,100.98,68066
2019/01/02,12:40:00,100.99,101.03,100.97,101.02,53944
2019/01/02,12:41:00,101.02,101.02,100.94,100.96,45402
2019/01/02,12:42:00,100.95,101.03,100.91,101.02,28733
2019/01/02,12:43:00,101.02,101.03,100.92,100.94,39119
2019/01/02,12:44:00,100.94,101.00,100.92,100.97,18243
2019/01/02,12:45:00,100.97,100.99,100.95,100.98,33727
2019/01/02,12:46:00,100.98,101.17,100.98,101.17,78702
2019/01/02,12:47:00,101.17,101.17,101.08,101.09,35886
2019/01/02,12:48:00,101.09,101.17,101.05,101.07,40847
2019/01/02,12:49:00,101.07,101.10,101.00,101.00,24465
2019/01/02,12:50:00,101.00,101.07,100.98,101.06,39065
2019/01/02,12:51:00,101.06,101.12,101.04,101.10,19039
2019/01/02,12:52:00,101.10,101.12,101.06,101.10,20361
2019/01/02,12:53:00,101.10,101.24,101.09,101.22,29962
2019/01/02,12:54:00,101.22,101.25,101.19,101.24,40780
2019/01/02,12:55:00,101.24,101.26,101.19,101.21,33483
2019/01/02,12:56:00,101.21,101.22,101.05,101.05,60562
2019/01/02,12:57:00,101.05,101.25,101.05,101.22,42096
2019/01/02,12:58:00,101.22,101.40,101.21,101.34,62584
2019/01/02,12:59:00,101.35,101.42,101.31,101.39,35169
2019/01/02,13:00:00,101.40,101.44,101.31,101.33,43196
2019/01/02,13:01:00,101.32,101.38,101.32,101.36,25297
2019/01/02,13:02:00,101.37,101.54,101.37,101.52,80987
2019/01/02,13:03:00,101.52,101.52,101.38,101.39,42239
2019/01/02,13:04:00,101.39,101.41,101.32,101.40,47218
2019/01/02,13:05:00,101.41,101.47,101.39,101.44,42437
2019/01/02,13:06:00,101.44,101.67,101.44,101.66,113933
2019/01/02,13:07:00,101.67,101.67,101.56,101.56,43289
2019/01/02,13:08:00,101.56,101.63,101.56,101.59,53088
2019/01/02,13:09:00,101.59,101.64,101.57,101.61,49497
2019/01/02,13:10:00,101.61,101.64,101.59,101.62,39474
2019/01/02,13:11:00,101.62,101.65,101.52,101.52,73022
2019/01/02,13:12:00,101.51,101.56,101.49,101.50,38888
2019/01/02,13:13:00,101.50,101.52,101.45,101.45,60167
2019/01/02,13:14:00,101.45,101.47,101.39,101.47,56332
2019/01/02,13:15:00,101.48,101.52,101.46,101.49,52828
2019/01/02,13:16:00,101.49,101.53,101.46,101.49,22135
2019/01/02,13:17:00,101.50,101.54,101.48,101.53,37468
2019/01/02,13:18:00,101.52,101.53,101.38,101.39,56653
2019/01/02,13:19:00,101.39,101.45,101.39,101.44,47268
2019/01/02,13:20:00,101.44,101.52,101.42,101.51,34644
2019/01/02,13:21:00,101.51,101.53,101.43,101.47,39372
2019/01/02,13:22:00,101.47,101.51,101.42,101.46,30428
2019/01/02,13:23:00,101.46,101.50,101.42,101.46,30548
2019/01/02,13:24:00,101.46,101.56,101.45,101.55,35184
2019/01/02,13:25:00,101.55,101.55,101.46,101.53,31052
2019/01/02,13:26:00,101.53,101.53,101.37,101.39,44605
2019/01/02,13:27:00,101.38,101.52,101.38,101.51,24208
2019/01/02,13:28:00,101.51,101.62,101.51,101.59,59668
2019/01/02,13:29:00,101.58,101.62,101.56,101.57,33955
2019/01/02,13:30:00,101.57,101.58,101.44,101.45,77487
2019/01/02,13:31:00,101.45,101.55,101.45,101.55,69126
2019/01/02,13:32:00,101.54,101.55,101.41,101.50,92213
2019/01/02,13:33:00,101.51,101.54,101.47,101.49,44250
2019/01/02,13:34:00,101.49,101.61,101.45,101.61,63928
2019/01/02,13:35:00,101.60,101.60,101.52,101.55,23928
2019/01/02,13:36:00,101.55,101.55,101.39,101.41,56439
2019/01/02,13:37:00,101.41,101.44,101.31,101.34,55133
2019/01/02,13:38:00,101.34,101.36,101.23,101.34,43137
2019/01/02,13:39:00,101.34,101.40,101.33,101.36,31329
2019/01/02,13:40:00,101.36,101.43,101.36,101.40,29871
2019/01/02,13:41:00,101.40,101.42,101.29,101.34,38632
2019/01/02,13:42:00,101.34,101.41,101.32,101.37,32842
2019/01/02,13:43:00,101.37,101.42,101.36,101.38,23864
2019/01/02,13:44:00,101.39,101.41,101.36,101.39,36148
2019/01/02,13:45:00,101.39,101.41,101.35,101.41,24844
2019/01/02,13:46:00,101.41,101.50,101.39,101.47,43564
2019/01/02,13:47:00,101.47,101.51,101.43,101.48,49134
2019/01/02,13:48:00,101.48,101.54,101.43,101.54,35884
2019/01/02,13:49:00,101.53,101.65,101.52,101.61,68959
2019/01/02,13:50:00,101.61,101.61,101.52,101.52,48492
2019/01/02,13:51:00,101.52,101.57,101.49,101.52,25633
2019/01/02,13:52:00,101.51,101.51,101.45,101.49,28205
2019/01/02,13:53:00,101.49,101.57,101.48,101.53,29510
2019/01/02,13:54:00,101.51,101.56,101.49,101.56,28139
2019/01/02,13:55:00,101.55,101.56,101.51,101.51,20949
2019/01/02,13:56:00,101.51,101.57,101.50,101.54,28108
2019/01/02,13:57:00,101.55,101.59,101.53,101.57,25411
2019/01/02,13:58:00,101.57,101.70,101.57,101.67,53972
2019/01/02,13:59:00,101.68,101.68,101.53,101.64,46513
2019/01/02,14:00:00,101.63,101.75,101.63,101.72,58738
2019/01/02,14:01:00,101.72,101.72,101.55,101.62,82362
2019/01/02,14:02:00,101.62,101.62,101.43,101.48,49183
2019/01/02,14:03:00,101.48,101.53,101.43,101.49,44263
2019/01/02,14:04:00,101.49,101.52,101.47,101.51,27196
2019/01/02,14:05:00,101.51,101.54,101.44,101.53,36220
2019/01/02,14:06:00,101.53,101.57,101.44,101.44,50099
2019/01/02,14:07:00,101.44,101.50,101.44,101.46,44019
2019/01/02,14:08:00,101.46,101.46,101.28,101.32,133838
2019/01/02,14:09:00,101.32,101.38,101.23,101.23,74494
2019/01/02,14:10:00,101.23,101.29,101.21,101.27,59125
2019/01/02,14:11:00,101.27,101.31,101.14,101.15,58348
2019/01/02,14:12:00,101.15,101.15,101.06,101.12,53768
2019/01/02,14:13:00,101.11,101.18,101.04,101.14,50241
2019/01/02,14:14:00,101.14,101.16,101.08,101.11,33643
2019/01/02,14:15:00,101.11,101.16,101.08,101.14,31435
2019/01/02,14:16:00,101.12,101.18,101.09,101.17,40016
2019/01/02,14:17:00,101.17,101.29,101.16,101.25,32377
2019/01/02,14:18:00,101.25,101.30,101.24,101.27,35274
2019/01/02,14:19:00,101.27,101.32,101.23,101.29,62478
2019/01/02,14:20:00,101.30,101.31,101.23,101.23,24848
2019/01/02,14:21:00,101.23,101.24,101.16,101.16,23991
2019/01/02,14:22:00,101.16,101.23,101.14,101.23,51636
2019/01/02,14:23:00,101.23,101.27,101.21,101.27,24706
2019/01/02,14:24:00,101.27,101.39,101.23,101.37,40352
2019/01/02,14:25:00,101.37,101.38,101.30,101.33,42944
2019/01/02,14:26:00,101.33,101.43,101.33,101.40,59962
2019/01/02,14:27:00,101.39,101.44,101.38,101.42,25449
2019/01/02,14:28:00,101.40,101.41,101.32,101.33,31633
2019/01/02,14:29:00,101.33,101.37,101.19,101.20,70328
2019/01/02,14:30:00,101.19,101.24,101.18,101.19,26662
2019/01/02,14:31:00,101.19,101.35,101.19,101.35,37330
2019/01/02,14:32:00,101.35,101.57,101.35,101.55,71345
2019/01/02,14:33:00,101.55,101.60,101.49,101.52,43519
2019/01/02,14:34:00,101.52,101.52,101.48,101.51,29028
2019/01/02,14:35:00,101.50,101.51,101.39,101.40,54045
2019/01/02,14:36:00,101.40,101.51,101.40,101.45,46706
2019/01/02,14:37:00,101.45,101.47,101.39,101.44,33042
2019/01/02,14:38:00,101.44,101.50,101.41,101.43,23386
2019/01/02,14:39:00,101.43,101.52,101.42,101.49,27497
2019/01/02,14:40:00,101.49,101.53,101.45,101.48,32462
2019/01/02,14:41:00,101.48,101.51,101.41,101.42,37731
2019/01/02,14:42:00,101.43,101.44,101.26,101.26,38520
2019/01/02,14:43:00,101.26,101.26,101.14,101.18,57392
2019/01/02,14:44:00,101.18,101.31,101.18,101.26,37810
2019/01/02,14:45:00,101.26,101.34,101.23,101.29,30079
2019/01/02,14:46:00,101.29,101.37,101.27,101.31,40293
2019/01/02,14:47:00,101.31,101.42,101.31,101.37,34988
2019/01/02,14:48:00,101.37,101.47,101.36,101.46,35958
2019/01/02,14:49:00,101.46,101.55,101.45,101.47,38819
2019/01/02,14:50:00,101.47,101.59,101.46,101.57,41629
2019/01/02,14:51:00,101.57,101.57,101.51,101.57,39094
2019/01/02,14:52:00,101.57,101.58,101.48,101.51,38638
2019/01/02,14:53:00,101.51,101.52,101.42,101.42,49680
2019/01/02,14:54:00,101.42,101.42,101.34,101.38,82028
2019/01/02,14:55:00,101.37,101.40,101.30,101.31,53836
2019/01/02,14:56:00,101.31,101.36,101.30,101.32,28764
2019/01/02,14:57:00,101.32,101.36,101.31,101.32,33553
2019/01/02,14:58:00,101.31,101.35,101.26,101.29,32876
2019/01/02,14:59:00,101.29,101.30,101.11,101.15,79187
2019/01/02,15:00:00,101.14,101.14,101.01,101.04,52974
2019/01/02,15:01:00,101.03,101.05,100.91,100.97,75333
2019/01/02,15:02:00,100.96,101.17,100.91,101.13,70813
2019/01/02,15:03:00,101.11,101.22,101.11,101.19,30168
2019/01/02,15:04:00,101.19,101.22,100.95,101.04,56161
2019/01/02,15:05:00,101.04,101.09,100.92,100.95,50138
2019/01/02,15:06:00,100.95,100.95,100.82,100.90,66887
2019/01/02,15:07:00,100.90,100.93,100.83,100.92,47696
2019/01/02,15:08:00,100.92,100.96,100.84,100.93,74538
2019/01/02,15:09:00,100.93,100.93,100.71,100.75,70927
2019/01/02,15:10:00,100.74,100.82,100.74,100.78,55819
2019/01/02,15:11:00,100.78,100.81,100.68,100.78,55935
2019/01/02,15:12:00,100.77,100.78,100.60,100.71,72784
2019/01/02,15:13:00,100.71,100.82,100.70,100.79,58089
2019/01/02,15:14:00,100.78,100.89,100.77,100.89,48192
2019/01/02,15:15:00,100.88,100.92,100.82,100.90,62651
2019/01/02,15:16:00,100.89,100.89,100.72,100.78,85272
2019/01/02,15:17:00,100.78,100.88,100.71,100.71,74408
2019/01/02,15:18:00,100.71,100.76,100.59,100.76,70421
2019/01/02,15:19:00,100.76,100.85,100.68,100.74,59105
2019/01/02,15:20:00,100.74,100.76,100.51,100.67,73255
2019/01/02,15:21:00,100.65,100.76,100.57,100.75,72641
2019/01/02,15:22:00,100.74,100.86,100.59,100.65,168505
2019/01/02,15:23:00,100.65,100.78,100.63,100.75,59255
2019/01/02,15:24:00,100.75,100.78,100.66,100.70,49245
2019/01/02,15:25:00,100.70,100.84,100.68,100.79,70708
2019/01/02,15:26:00,100.79,100.79,100.69,100.75,66091
2019/01/02,15:27:00,100.76,100.88,100.73,100.83,47188
2019/01/02,15:28:00,100.82,100.83,100.65,100.69,84609
2019/01/02,15:29:00,100.69,100.69,100.52,100.59,94624
2019/01/02,15:30:00,100.58,100.63,100.47,100.55,88274
2019/01/02,15:31:00,100.54,100.54,100.34,100.45,142992
2019/01/02,15:32:00,100.44,100.50,100.36,100.43,60437
2019/01/02,15:33:00,100.42,100.49,100.37,100.48,65847
2019/01/02,15:34:00,100.48,100.51,100.46,100.50,62068
2019/01/02,15:35:00,100.50,100.50,100.35,100.44,77673
2019/01/02,15:36:00,100.44,100.51,100.41,100.50,50692
2019/01/02,15:37:00,100.49,100.54,100.44,100.52,51572
2019/01/02,15:38:00,100.52,100.67,100.51,100.66,66778
2019/01/02,15:39:00,100.66,100.66,100.54,100.56,92800
2019/01/02,15:40:00,100.56,100.58,100.40,100.41,88507
2019/01/02,15:41:00,100.40,100.47,100.39,100.45,60020
2019/01/02,15:42:00,100.45,100.57,100.45,100.53,49794
2019/01/02,15:43:00,100.53,100.63,100.49,100.57,45386
2019/01/02,15:44:00,100.57,100.66,100.53,100.65,43915
2019/01/02,15:45:00,100.65,100.66,100.30,100.41,140991
2019/01/02,15:46:00,100.36,100.67,100.33,100.65,98174
2019/01/02,15:47:00,100.65,100.75,100.62,100.71,65440
2019/01/02,15:48:00,100.71,100.72,100.59,100.63,48421
2019/01/02,15:49:00,100.63,100.66,100.55,100.61,57564
2019/01/02,15:50:00,100.61,100.64,100.55,100.60,68388
2019/01/02,15:51:00,100.60,100.77,100.60,100.69,92081
2019/01/02,15:52:00,100.69,100.78,100.67,100.78,56022
2019/01/02,15:53:00,100.78,100.87,100.72,100.77,96225
2019/01/02,15:54:00,100.77,100.96,100.77,100.96,104690
2019/01/02,15:55:00,100.95,100.96,100.81,100.81,141238
2019/01/02,15:56:00,100.81,101.15,100.80,101.12,268769
2019/01/02,15:57:00,101.11,101.12,101.01,101.08,172655
2019/01/02,15:58:00,101.08,101.14,101.06,101.07,194758
2019/01/02,15:59:00,101.07,101.09,100.99,101.01,165903
2019/01/02,16:00:00,101.01,101.34,101.00,101.12,467820
2019/01/03,09:31:00,100.10,100.19,99.85,99.94,172028
2019/01/03,09:32:00,99.94,100.06,99.81,100.06,183405
2019/01/03,09:33:00,100.06,100.11,99.87,99.87,178563
2019/01/03,09:34:00,99.86,99.99,99.72,99.85,168333
2019/01/03,09:35:00,99.85,99.85,99.58,99.72,102148
2019/01/03,09:36:00,99.72,99.79,99.56,99.79,101208
2019/01/03,09:37:00,99.78,99.79,99.55,99.61,109128
2019/01/03,09:38:00,99.63,99.64,99.42,99.46,121178
2019/01/03,09:39:00,99.47,99.59,99.46,99.56,160538
2019/01/03,09:40:00,99.56,99.58,99.05,99.21,212436
2019/01/03,09:41:00,99.21,99.40,99.04,99.37,166088
2019/01/03,09:42:00,99.37,99.52,99.35,99.43,101442
2019/01/03,09:43:00,99.42,99.60,99.41,99.60,141641
2019/01/03,09:44:00,99.60,99.60,99.41,99.51,119461
2019/01/03,09:45:00,99.50,99.57,99.43,99.49,155914
2019/01/03,09:46:00,99.49,99.51,99.26,99.30,124492
2019/01/03,09:47:00,99.30,99.39,99.18,99.25,123177
2019/01/03,09:48:00,99.25,99.28,99.15,99.21,133547
2019/01/03,09:49:00,99.22,99.23,98.98,99.03,220363
2019/01/03,09:50:00,99.04,99.08,98.99,99.06,105875
2019/01/03,09:51:00,99.06,99.14,98.97,98.98,109397
2019/01/03,09:52:00,98.98,98.98,98.78,98.81,108896
2019/01/03,09:53:00,98.81,98.86,98.71,98.76,97389
2019/01/03,09:54:00,98.76,98.77,98.63,98.70,149357
2019/01/03,09:55:00,98.70,98.86,98.68,98.84,99322
2019/01/03,09:56:00,98.84,98.96,98.80,98.96,118363
2019/01/03,09:57:00,98.96,99.23,98.95,99.15,140947
2019/01/03,09:58:00,99.15,99.25,99.01,99.03,133635
2019/01/03,09:59:00,99.03,99.03,98.85,98.92,83753
2019/01/03,10:00:00,98.92,99.38,98.84,99.02,129941
2019/01/03,10:01:00,98.99,98.99,98.62,98.66,184228
2019/01/03,10:02:00,98.67,98.77,98.54,98.54,214912
2019/01/03,10:03:00,98.54,98.65,98.49,98.50,230097
2019/01/03,10:04:00,98.51,98.64,98.44,98.50,117150
2019/01/03,10:05:00,98.50,98.53,98.36,98.51,154097
2019/01/03,10:06:00,98.51,98.51,98.33,98.45,131743
2019/01/03,10:07:00,98.45,98.52,98.40,98.45,139485
2019/01/03,10:08:00,98.45,98.50,98.24,98.49,119199
2019/01/03,10:09:00,98.49,98.63,98.49,98.53,131958
2019/01/03,10:10:00,98.53,98.53,98.11,98.12,208554
2019/01/03,10:11:00,98.11,98.29,98.10,98.20,154119
2019/01/03,10:12:00,98.20,98.39,98.19,98.25,100959
2019/01/03,10:13:00,98.25,98.37,98.15,98.26,112570
2019/01/03,10:14:00,98.25,98.26,98.08,98.09,121291
2019/01/03,10:15:00,98.10,98.23,98.08,98.12,77286
2019/01/03,10:16:00,98.12,98.12,97.94,97.98,224456
2019/01/03,10:17:00,97.98,98.01,97.79,97.90,191242
2019/01/03,10:18:00,97.91,97.96,97.74,97.81,152287
2019/01/03,10:19:00,97.81,98.03,97.81,98.00,155427
2019/01/03,10:20:00,98.01,98.04,97.88,97.94,168772
2019/01/03,10:21:00,97.94,98.01,97.87,98.00,138145
2019/01/03,10:22:00,97.99,98.11,97.93,98.01,149111
2019/01/03,10:23:00,98.01,98.22,98.01,98.15,109840
2019/01/03,10:24:00,98.15,98.33,98.13,98.31,70536
2019/01/03,10:25:00,98.31,98.46,98.26,98.34,126855
2019/01/03,10:26:00,98.33,98.33,98.18,98.19,139803
2019/01/03,10:27:00,98.19,98.50,98.19,98.49,85960
2019/01/03,10:28:00,98.49,98.49,98.40,98.45,120549
2019/01/03,10:29:00,98.46,98.49,98.38,98.38,82865
2019/01/03,10:30:00,98.38,98.42,98.28,98.36,77928
2019/01/03,10:31:00,98.35,98.38,98.20,98.24,141012
2019/01/03,10:32:00,98.24,98.26,98.15,98.20,98260
2019/01/03,10:33:00,98.18,98.24,98.02,98.04,118207
2019/01/03,10:34:00,98.04,98.05,97.93,97.97,107244
2019/01/03,10:35:00,97.97,98.00,97.96,97.98,115468
2019/01/03,10:36:00,97.98,97.98,97.88,97.89,74975
2019/01/03,10:37:00,97.90,98.00,97.86,97.86,90754
2019/01/03,10:38:00,97.86,97.91,97.71,97.81,163784
2019/01/03,10:39:00,97.81,97.83,97.61,97.63,179928
2019/01/03,10:40:00,97.63,97.82,97.62,97.81,80166
2019/01/03,10:41:00,97.81,97.92,97.73,97.73,110640
2019/01/03,10:42:00,97.73,97.80,97.70,97.74,86567
2019/01/03,10:43:00,97.74,97.81,97.72,97.76,81312
2019/01/03,10:44:00,97.77,97.80,97.63,97.66,101605
2019/01/03,10:45:00,97.66,97.77,97.52,97.64,114935
2019/01/03,10:46:00,97.64,97.70,97.59,97.69,99399
2019/01/03,10:47:00,97.69,97.80,97.69,97.80,102994
2019/01/03,10:48:00,97.80,97.88,97.73,97.76,165816
2019/01/03,10:49:00,97.75,97.77,97.60,97.69,88485
2019/01/03,10:50:00,97.69,97.71,97.51,97.52,99140
2019/01/03,10:51:00,97.52,97.77,97.46,97.71,198893
2019/01/03,10:52:00,97.71,97.83,97.70,97.80,150180
2019/01/03,10:53:00,97.80,97.84,97.77,97.78,95947
2019/01/03,10:54:00,97.78,97.79,97.55,97.58,63719
2019/01/03,10:55:00,97.58,97.81,97.58,97.65,83986
2019/01/03,10:56:00,97.65,97.78,97.60,97.65,122104
2019/01/03,10:57:00,97.65,97.87,97.64,97.79,109532
2019/01/03,10:58:00,97.79,97.86,97.71,97.86,64682
2019/01/03,10:59:00,97.86,97.90,97.74,97.79,82498
2019/01/03,11:00:00,97.79,97.98,97.77,97.97,93431
2019/01/03,11:01:00,97.97,98.07,97.96,98.06,112095
2019/01/03,11:02:00,98.06,98.11,97.95,98.05,123972
2019/01/03,11:03:00,98.05,98.26,98.01,98.25,123954
2019/01/03,11:04:00,98.25,98.36,98.25,98.32,109406
2019/01/03,11:05:00,98.32,98.33,98.11,98.25,93539
2019/01/03,11:06:00,98.25,98.26,98.17,98.26,118236
2019/01/03,11:07:00,98.24,98.30,98.20,98.30,87746
2019/01/03,11:08:00,98.31,98.39,98.24,98.24,100069
2019/01/03,11:09:00,98.24,98.30,98.12,98.23,107402
2019/01/03,11:10:00,98.23,98.28,98.13,98.15,157303
2019/01/03,11:11:00,98.16,98.37,98.14,98.34,68498
2019/01/03,11:12:00,98.33,98.67,98.32,98.65,172363
2019/01/03,11:13:00,98.65,98.66,98.47,98.51,96398
2019/01/03,11:14:00,98.50,98.50,98.41,98.49,79923
2019/01/03,11:15:00,98.48,98.54,98.43,98.49,52370
2019/01/03,11:16:00,98.49,98.64,98.49,98.58,86038
2019/01/03,11:17:00,98.58,98.64,98.56,98.60,79768
2019/01/03,11:18:00,98.60,98.69,98.56,98.57,92030
2019/01/03,11:19:00,98.58,98.59,98.47,98.48,58740
2019/01/03,11:20:00,98.48,98.52,98.41,98.47,63881
2019/01/03,11:21:00,98.47,98.76,98.44,98.70,76281
2019/01/03,11:22:00,98.70,98.73,98.61,98.66,62268
2019/01/03,11:23:00,98.66,98.87,98.66,98.87,132781
2019/01/03,11:24:00,98.86,98.88,98.79,98.81,93384
2019/01/03,11:25:00,98.81,98.88,98.72,98.76,65058
2019/01/03,11:26:00,98.76,98.80,98.57,98.63,95740
2019/01/03,11:27:00,98.62,98.63,98.50,98.52,77317
2019/01/03,11:28:00,98.52,98.60,98.50,98.54,46211
2019/01/03,11:29:00,98.55,98.68,98.55,98.60,44583
2019/01/03,11:30:00,98.60,98.61,98.42,98.47,88177
2019/01/03,11:31:00,98.46,98.58,98.45,98.58,36621
2019/01/03,11:32:00,98.58,98.60,98.46,98.55,41027
2019/01/03,11:33:00,98.55,98.62,98.31,98.31,89090
2019/01/03,11:34:00,98.30,98.49,98.28,98.49,77776
2019/01/03,11:35:00,98.48,98.54,98.42,98.47,60272
2019/01/03,11:36:00,98.47,98.84,98.47,98.79,111643
2019/01/03,11:37:00,98.78,98.99,98.76,98.88,133424
2019/01/03,11:38:00,98.88,99.15,98.86,99.13,146309
2019/01/03,11:39:00,99.13,99.25,99.04,99.24,85956
2019/01/03,11:40:00,99.24,99.25,99.14,99.14,173844
2019/01/03,11:41:00,99.16,99.31,99.16,99.25,80076
2019/01/03,11:42:00,99.24,99.38,99.17,99.36,85236
2019/01/03,11:43:00,99.36,99.55,99.33,99.44,141114
2019/01/03,11:44:00,99.43,99.59,99.33,99.51,96416
2019/01/03,11:45:00,99.52,99.58,99.39,99.44,92544
2019/01/03,11:46:00,99.44,99.44,99.29,99.42,131437
2019/01/03,11:47:00,99.42,99.49,99.35,99.48,60556
2019/01/03,11:48:00,99.48,99.56,99.42,99.55,72353
2019/01/03,11:49:00,99.55,99.59,99.47,99.48,57001
2019/01/03,11:50:00,99.48,99.48,99.38,99.44,64154
2019/01/03,11:51:00,99.44,99.59,99.39,99.48,88667
2019/01/03,11:52:00,99.46,99.55,99.33,99.36,77941
2019/01/03,11:53:00,99.36,99.40,99.32,99.32,38746
2019/01/03,11:54:00,99.32,99.34,99.19,99.19,62167
2019/01/03,11:55:00,99.19,99.24,99.14,99.15,61975
2019/01/03,11:56:00,99.14,99.14,99.01,99.11,50859
2019/01/03,11:57:00,99.11,99.23,99.08,99.09,89682
2019/01/03,11:58:00,99.08,99.08,98.96,99.00,63027
2019/01/03,11:59:00,99.00,99.05,98.95,98.99,54087
2019/01/03,12:00:00,98.99,99.14,98.97,99.08,45017
2019/01/03,12:01:00,99.08,99.08,98.97,99.01,46969
2019/01/03,12:02:00,99.01,99.12,98.99,99.12,35697
2019/01/03,12:03:00,99.12,99.29,98.99,98.99,135938
2019/01/03,12:04:00,98.99,98.99,98.86,98.92,56636
2019/01/03,12:05:00,98.91,99.01,98.85,98.93,44385
2019/01/03,12:06:00,98.94,98.95,98.82,98.84,44053
2019/01/03,12:07:00,98.84,98.88,98.78,98.85,41590
2019/01/03,12:08:00,98.86,98.89,98.76,98.83,45068
2019/01/03,12:09:00,98.82,98.83,98.74,98.83,50899
2019/01/03,12:10:00,98.83,98.89,98.79,98.81,45772
2019/01/03,12:11:00,98.81,98.89,98.78,98.78,38379
2019/01/03,12:12:00,98.78,99.09,98.78,99.05,60803
2019/01/03,12:13:00,99.04,99.15,98.99,99.13,66824
2019/01/03,12:14:00,99.13,99.14,98.94,98.96,71748
2019/01/03,12:15:00,98.96,99.03,98.93,98.98,52953
2019/01/03,12:16:00,98.99,99.15,98.99,99.01,33160
2019/01/03,12:17:00,99.01,99.01,98.71,98.79,61966
2019/01/03,12:18:00,98.79,98.79,98.65,98.67,47889
2019/01/03,12:19:00,98.68,98.72,98.62,98.64,40770
2019/01/03,12:20:00,98.65,98.74,98.63,98.73,46283
2019/01/03,12:21:00,98.73,98.81,98.64,98.69,42603
2019/01/03,12:22:00,98.71,98.75,98.67,98.72,27461
2019/01/03,12:23:00,98.72,98.82,98.72,98.78,47038
2019/01/03,12:24:00,98.78,98.97,98.78,98.92,45827
2019/01/03,12:25:00,98.92,98.92,98.84,98.87,32116
2019/01/03,12:26:00,98.87,98.90,98.75,98.75,30847
2019/01/03,12:27:00,98.75,98.81,98.67,98.71,33924
2019/01/03,12:28:00,98.71,98.72,98.60,98.72,48374
2019/01/03,12:29:00,98.72,98.81,98.72,98.79,33895
2019/01/03,12:30:00,98.79,98.85,98.75,98.76,34987
2019/01/03,12:31:00,98.76,98.97,98.72,98.96,44228
2019/01/03,12:32:00,98.97,99.08,98.86,98.87,73825
2019/01/03,12:33:00,98.88,98.98,98.88,98.97,35359
2019/01/03,12:34:00,98.97,99.00,98.89,98.89,30835
2019/01/03,12:35:00,98.87,99.06,98.87,99.06,40574
2019/01/03,12:36:00,99.05,99.05,98.88,98.92,38885
2019/01/03,12:37:00,98.92,98.96,98.71,98.83,50052
2019/01/03,12:38:00,98.83,98.89,98.71,98.73,47141
2019/01/03,12:39:00,98.73,98.81,98.61,98.68,59918
2019/01/03,12:40:00,98.68,98.80,98.66,98.79,46981
2019/01/03,12:41:00,98.79,98.87,98.75,98.86,39844
2019/01/03,12:42:00,98.86,98.97,98.83,98.90,36458
2019/01/03,12:43:00,98.90,98.93,98.75,98.81,54111
2019/01/03,12:44:00,98.80,98.80,98.69,98.79,43486
2019/01/03,12:45:00,98.79,98.81,98.68,98.79,28512
2019/01/03,12:46:00,98.80,98.89,98.80,98.85,31896
2019/01/03,12:47:00,98.85,98.98,98.77,98.95,57490
2019/01/03,12:48:00,98.95,99.02,98.91,99.01,47912
2019/01/03,12:49:00,99.01,99.11,99.01,99.05,59419
2019/01/03,12:50:00,99.05,99.07,98.96,99.02,29945
2019/01/03,12:51:00,99.01,99.01,98.93,98.98,38239
2019/01/03,12:52:00,98.98,99.13,98.98,99.13,35967
2019/01/03,12:53:00,99.14,99.23,99.14,99.17,40196
2019/01/03,12:54:00,99.17,99.22,99.11,99.21,41838
2019/01/03,12:55:00,99.19,99.25,99.14,99.21,52515
2019/01/03,12:56:00,99.21,99.27,99.10,99.14,93728
2019/01/03,12:57:00,99.14,99.16,99.03,99.11,33727
2019/01/03,12:58:00,99.11,99.19,99.09,99.17,27086
2019/01/03,12:59:00,99.18,99.22,99.11,99.16,29850
2019/01/03,13:00:00,99.16,99.25,99.16,99.20,38328
2019/01/03,13:01:00,99.19,99.19,99.04,99.07,66306
2019/01/03,13:02:00,99.08,99.18,99.07,99.17,32394
2019/01/03,13:03:00,99.17,99.17,99.07,99.09,43799
2019/01/03,13:04:00,99.09,99.10,98.88,98.93,75084
2019/01/03,13:05:00,98.93,98.94,98.75,98.84,55271
2019/01/03,13:06:00,98.83,98.89,98.81,98.86,39204
2019/01/03,13:07:00,98.86,98.89,98.63,98.66,84903
2019/01/03,13:08:00,98.66,98.75,98.64,98.71,46151
2019/01/03,13:09:00,98.71,98.71,98.61,98.65,34526
2019/01/03,13:10:00,98.64,98.71,98.64,98.67,37453
2019/01/03,13:11:00,98.67,98.74,98.54,98.71,60974
2019/01/03,13:12:00,98.71,98.75,98.67,98.74,45520
2019/01/03,13:13:00,98.75,98.82,98.70,98.72,45298
2019/01/03,13:14:00,98.72,98.74,98.67,98.72,31402
2019/01/03,13:15:00,98.73,98.73,98.64,98.69,29743
2019/01/03,13:16:00,98.69,98.69,98.38,98.40,115469
2019/01/03,13:17:00,98.40,98.48,98.32,98.47,80740
2019/01/03,13:18:00,98.48,98.48,98.09,98.18,223833
2019/01/03,13:19:00,98.18,98.25,98.13,98.13,63994
2019/01/03,13:20:00,98.12,98.17,98.10,98.14,73555
2019/01/03,13:21:00,98.13,98.29,98.10,98.22,61795
2019/01/03,13:22:00,98.22,98.33,98.18,98.30,72471
2019/01/03,13:23:00,98.30,98.32,98.25,98.26,88977
2019/01/03,13:24:00,98.26,98.38,98.25,98.36,89189
2019/01/03,13:25:00,98.36,98.38,98.26,98.31,47325
2019/01/03,13:26:00,98.30,98.39,98.28,98.38,44948
2019/01/03,13:27:00,98.38,98.41,98.29,98.41,49942
2019/01/03,13:28:00,98.41,98.47,98.36,98.38,53573
2019/01/03,13:29:00,98.38,98.38,98.30,98.37,45248
2019/01/03,13:30:00,98.37,98.47,98.35,98.44,70376
2019/01/03,13:31:00,98.44,98.44,98.34,98.37,52377
2019/01/03,13:32:00,98.37,98.53,98.36,98.49,85510
2019/01/03,13:33:00,98.49,98.50,98.38,98.40,52037
2019/01/03,13:34:00,98.40,98.47,98.31,98.47,66108
2019/01/03,13:35:00,98.47,98.52,98.36,98.37,47332
2019/01/03,13:36:00,98.37,98.39,98.15,98.22,100702
2019/01/03,13:37:00,98.22,98.29,98.21,98.28,64674
2019/01/03,13:38:00,98.28,98.28,98.19,98.26,84069
2019/01/03,13:39:00,98.26,98.28,98.20,98.25,59516
2019/01/03,13:40:00,98.25,98.38,98.25,98.35,122776
2019/01/03,13:41:00,98.34,98.38,98.29,98.33,55386
2019/01/03,13:42:00,98.32,98.39,98.32,98.33,41682
2019/01/03,13:43:00,98.33,98.41,98.31,98.36,68367
2019/01/03,13:44:00,98.36,98.40,98.27,98.39,67608
2019/01/03,13:45:00,98.39,98.51,98.38,98.43,86181
2019/01/03,13:46:00,98.43,98.44,98.30,98.35,37978
2019/01/03,13:47:00,98.35,98.36,98.28,98.30,37002
2019/01/03,13:48:00,98.29,98.33,98.28,98.30,36121
2019/01/03,13:49:00,98.30,98.35,98.15,98.16,39855
2019/01/03,13:50:00,98.15,98.20,98.13,98.18,45419
2019/01/03,13:51:00,98.18,98.21,98.11,98.15,54987
2019/01/03,13:52:00,98.15,98.20,98.12,98.20,36328
2019/01/03,13:53:00,98.20,98.21,97.97,98.03,183614
2019/01/03,13:54:00,98.04,98.05,97.86,97.90,130870
2019/01/03,13:55:00,97.90,98.05,97.90,97.96,62055
2019/01/03,13:56:00,97.96,98.04,97.94,97.98,49369
2019/01/03,13:57:00,97.97,98.02,97.89,97.94,49455
2019/01/03,13:58:00,97.93,98.02,97.92,97.97,56989
2019/01/03,13:59:00,97.96,97.97,97.79,97.79,66898
2019/01/03,14:00:00,97.80,97.97,97.79,97.92,72193
2019/01/03,14:01:00,97.92,97.92,97.77,97.81,88588
2019/01/03,14:02:00,97.81,97.94,97.76,97.86,86532
2019/01/03,14:03:00,97.86,98.01,97.80,97.94,84415
2019/01/03,14:04:00,97.94,98.03,97.83,97.94,116125
2019/01/03,14:05:00,97.94,97.98,97.89,97.91,49652
2019/01/03,14:06:00,97.91,97.99,97.90,97.98,48659
2019/01/03,14:07:00,97.99,98.12,97.93,98.11,80076
2019/01/03,14:08:00,98.11,98.13,97.97,98.08,49926
2019/01/03,14:09:00,98.08,98.23,98.06,98.19,71553
2019/01/03,14:10:00,98.19,98.26,98.16,98.21,55601
2019/01/03,14:11:00,98.22,98.29,98.13,98.27,49245
2019/01/03,14:12:00,98.27,98.29,98.17,98.21,53189
2019/01/03,14:13:00,98.21,98.22,98.10,98.16,37712
2019/01/03,14:14:00,98.16,98.24,98.09,98.18,42952
2019/01/03,14:15:00,98.18,98.30,98.09,98.12,58906
2019/01/03,14:16:00,98.12,98.24,98.04,98.18,61503
2019/01/03,14:17:00,98.17,98.17,98.02,98.05,56733
2019/01/03,14:18:00,98.05,98.19,98.05,98.16,57736
2019/01/03,14:19:00,98.16,98.30,98.16,98.23,60376
2019/01/03,14:20:00,98.23,98.46,98.23,98.35,102033
2019/01/03,14:21:00,98.35,98.35,98.28,98.31,34977
2019/01/03,14:22:00,98.30,98.31,98.24,98.29,47747
2019/01/03,14:23:00,98.30,98.39,98.28,98.37,42629
2019/01/03,14:24:00,98.37,98.37,98.19,98.20,84472
2019/01/03,14:25:00,98.20,98.35,98.17,98.34,36090
2019/01/03,14:26:00,98.34,98.34,98.24,98.28,35819
2019/01/03,14:27:00,98.28,98.32,98.20,98.32,39293
2019/01/03,14:28:00,98.31,98.39,98.30,98.30,68036
2019/01/03,14:29:00,98.30,98.50,98.29,98.42,133609
2019/01/03,14:30:00,98.42,98.66,98.40,98.61,80363
2019/01/03,14:31:00,98.62,98.80,98.62,98.73,102767
2019/01/03,14:32:00,98.73,98.82,98.62,98.63,102006
2019/01/03,14:33:00,98.63,98.64,98.53,98.54,43042
2019/01/03,14:34:00,98.55,98.65,98.55,98.59,73309
2019/01/03,14:35:00,98.60,98.60,98.46,98.56,71182
2019/01/03,14:36:00,98.56,98.57,98.34,98.37,75083
2019/01/03,14:37:00,98.37,98.43,98.28,98.42,63906
2019/01/03,14:38:00,98.42,98.51,98.38,98.39,64573
2019/01/03,14:39:00,98.39,98.54,98.39,98.51,68587
2019/01/03,14:40:00,98.51,98.59,98.51,98.51,60415
2019/01/03,14:41:00,98.50,98.62,98.45,98.45,43595
2019/01/03,14:42:00,98.45,98.46,98.36,98.39,68593
2019/01/03,14:43:00,98.40,98.44,98.29,98.31,74476
2019/01/03,14:44:00,98.30,98.37,98.25,98.32,60066
2019/01/03,14:45:00,98.32,98.33,98.22,98.23,69861
2019/01/03,14:46:00,98.23,98.28,98.16,98.22,70427
2019/01/03,14:47:00,98.22,98.24,98.04,98.05,69573
2019/01/03,14:48:00,98.05,98.09,98.02,98.07,72913
2019/01/03,14:49:00,98.07,98.13,97.98,98.01,94775
2019/01/03,14:50:00,98.00,98.05,97.91,98.03,138065
2019/01/03,14:51:00,98.03,98.10,98.02,98.08,72321
2019/01/03,14:52:00,98.08,98.10,98.00,98.04,94807
2019/01/03,14:53:00,98.03,98.06,97.94,98.04,119718
2019/01/03,14:54:00,98.03,98.07,97.99,98.05,93484
2019/01/03,14:55:00,98.05,98.07,97.95,98.03,49525
2019/01/03,14:56:00,98.03,98.03,97.81,97.96,107661
2019/01/03,14:57:00,97.96,98.01,97.75,97.78,133087
2019/01/03,14:58:00,97.78,97.83,97.75,97.77,68579
2019/01/03,14:59:00,97.76,97.83,97.75,97.82,90161
2019/01/03,15:00:00,97.83,97.87,97.79,97.81,58059
2019/01/03,15:01:00,97.82,97.85,97.71,97.78,78499
2019/01/03,15:02:00,97.78,97.84,97.77,97.80,72249
2019/01/03,15:03:00,97.80,97.89,97.79,97.80,84302
2019/01/03,15:04:00,97.80,97.82,97.75,97.82,76775
2019/01/03,15:05:00,97.82,97.87,97.75,97.80,83573
2019/01/03,15:06:00,97.81,98.00,97.81,97.86,70402
2019/01/03,15:07:00,97.88,97.92,97.83,97.85,45782
2019/01/03,15:08:00,97.85,97.85,97.72,97.79,69528
2019/01/03,15:09:00,97.79,97.84,97.77,97.79,50440
2019/01/03,15:10:00,97.79,97.79,97.70,97.74,62525
2019/01/03,15:11:00,97.73,97.75,97.54,97.65,122326
2019/01/03,15:12:00,97.65,97.84,97.65,97.84,78581
2019/01/03,15:13:00,97.83,97.83,97.67,97.81,81981
2019/01/03,15:14:00,97.81,97.81,97.66,97.68,80109
2019/01/03,15:15:00,97.68,97.71,97.55,97.58,89993
2019/01/03,15:16:00,97.58,97.75,97.58,97.71,50946
2019/01/03,15:17:00,97.71,97.72,97.64,97.66,63427
2019/01/03,15:18:00,97.66,97.69,97.57,97.67,43829
2019/01/03,15:19:00,97.66,97.98,97.65,97.91,75158
2019/01/03,15:20:00,97.91,98.02,97.89,97.90,71577
2019/01/03,15:21:00,97.90,98.03,97.86,97.94,89656
2019/01/03,15:22:00,97.94,97.94,97.75,97.77,51170
2019/01/03,15:23:00,97.78,97.87,97.77,97.85,62116
2019/01/03,15:24:00,97.85,97.87,97.66,97.67,72805
2019/01/03,15:25:00,97.67,97.79,97.65,97.67,66983
2019/01/03,15:26:00,97.67,97.76,97.65,97.75,52187
2019/01/03,15:27:00,97.75,97.75,97.66,97.68,65550
2019/01/03,15:28:00,97.68,97.78,97.67,97.75,43830
2019/01/03,15:29:00,97.75,98.05,97.75,97.94,127126
2019/01/03,15:30:00,97.92,97.92,97.77,97.84,59113
2019/01/03,15:31:00,97.84,97.84,97.75,97.79,76286
2019/01/03,15:32:00,97.79,98.09,97.79,98.05,115085
2019/01/03,15:33:00,98.05,98.31,98.05,98.24,188500
2019/01/03,15:34:00,98.24,98.28,98.18,98.21,75252
2019/01/03,15:35:00,98.21,98.24,98.10,98.14,85620
2019/01/03,15:36:00,98.15,98.28,98.15,98.16,80418
2019/01/03,15:37:00,98.16,98.19,98.01,98.04,79171
2019/01/03,15:38:00,98.04,98.16,97.89,97.92,174356
2019/01/03,15:39:00,97.92,98.04,97.91,98.03,63129
2019/01/03,15:40:00,98.03,98.07,97.80,97.86,196749
2019/01/03,15:41:00,97.86,97.90,97.65,97.74,156525
2019/01/03,15:42:00,97.73,97.80,97.68,97.75,118244
2019/01/03,15:43:00,97.74,97.92,97.74,97.88,111780
2019/01/03,15:44:00,97.88,97.90,97.80,97.81,125502
2019/01/03,15:45:00,97.81,97.90,97.77,97.77,96280
2019/01/03,15:46:00,97.78,97.99,97.78,97.85,148806
2019/01/03,15:47:00,97.85,97.95,97.79,97.80,76934
2019/01/03,15:48:00,97.80,97.84,97.71,97.80,81304
2019/01/03,15:49:00,97.80,97.89,97.77,97.88,111911
2019/01/03,15:50:00,97.88,97.90,97.78,97.80,90643
2019/01/03,15:51:00,97.80,97.99,97.80,97.94,107515
2019/01/03,15:52:00,97.94,97.96,97.84,97.95,92883
2019/01/03,15:53:00,97.95,97.96,97.65,97.67,216582
2019/01/03,15:54:00,97.67,97.74,97.46,97.54,246123
2019/01/03,15:55:00,97.54,97.67,97.54,97.59,203312
2019/01/03,15:56:00,97.61,97.66,97.42,97.46,428447
2019/01/03,15:57:00,97.46,97.47,97.40,97.42,378324
2019/01/03,15:58:00,97.41,97.55,97.41,97.48,392742
2019/01/03,15:59:00,97.48,97.51,97.42,97.49,368561
2019/01/03,16:00:00,97.49,97.64,97.20,97.40,839695
2019/01/04,09:31:00,99.72,99.77,99.17,99.35,325514
2019/01/04,09:32:00,99.36,99.36,98.93,99.16,252635
2019/01/04,09:33:00,99.16,99.37,99.08,99.10,140206
2019/01/04,09:34:00,99.10,99.46,99.10,99.44,195658
2019/01/04,09:35:00,99.45,99.63,99.31,99.32,208325
2019/01/04,09:36:00,99.32,99.34,99.09,99.17,162481
2019/01/04,09:37:00,99.16,99.34,99.06,99.34,168477
2019/01/04,09:38:00,99.34,99.36,99.12,99.36,94955
2019/01/04,09:39:00,99.36,99.39,99.25,99.33,101016
2019/01/04,09:40:00,99.32,99.56,99.27,99.54,120866
2019/01/04,09:41:00,99.55,99.61,99.51,99.61,110425
2019/01/04,09:42:00,99.62,99.73,99.59,99.69,226012
2019/01/04,09:43:00,99.69,99.90,99.68,99.90,181746
2019/01/04,09:44:00,99.89,99.97,99.88,99.89,154434
2019/01/04,09:45:00,99.89,100.00,99.82,99.87,218197
2019/01/04,09:46:00,99.87,100.00,99.87,100.00,226042
2019/01/04,09:47:00,100.00,100.02,99.86,99.91,113769
2019/01/04,09:48:00,99.91,99.93,99.84,99.91,69252
2019/01/04,09:49:00,99.91,99.98,99.90,99.93,77784
2019/01/04,09:50:00,99.93,99.93,99.79,99.86,110193
2019/01/04,09:51:00,99.86,99.92,99.85,99.85,69890
2019/01/04,09:52:00,99.85,99.90,99.73,99.89,94228
2019/01/04,09:53:00,99.89,100.09,99.86,100.09,184361
2019/01/04,09:54:00,100.07,100.17,100.05,100.05,158654
2019/01/04,09:55:00,100.05,100.12,100.00,100.04,128363
2019/01/04,09:56:00,100.04,100.12,100.03,100.10,111674
2019/01/04,09:57:00,100.10,100.23,100.06,100.22,91841
2019/01/04,09:58:00,100.22,100.44,100.21,100.32,250189
2019/01/04,09:59:00,100.32,100.41,100.24,100.28,89635
2019/01/04,10:00:00,100.28,100.39,100.27,100.36,124520
2019/01/04,10:01:00,100.36,100.49,100.36,100.42,120173
2019/01/04,10:02:00,100.43,100.44,100.38,100.42,98821
2019/01/04,10:03:00,100.40,100.49,100.33,100.33,91232
2019/01/04,10:04:00,100.33,100.44,100.32,100.43,94017
2019/01/04,10:05:00,100.43,100.46,100.33,100.37,86897
2019/01/04,10:06:00,100.37,100.39,100.27,100.37,84861
2019/01/04,10:07:00,100.37,100.39,100.23,100.27,86196
2019/01/04,10:08:00,100.27,100.29,100.12,100.13,87902
2019/01/04,10:09:00,100.14,100.18,100.09,100.17,81438
2019/01/04,10:10:00,100.17,100.22,100.13,100.20,62891
2019/01/04,10:11:00,100.20,100.23,100.15,100.21,64017
2019/01/04,10:12:00,100.21,100.23,100.13,100.15,62015
2019/01/04,10:13:00,100.15,100.21,100.03,100.03,86179
2019/01/04,10:14:00,100.03,100.06,99.92,99.99,125011
2019/01/04,10:15:00,99.99,100.05,99.87,99.89,130988
2019/01/04,10:16:00,99.90,99.97,99.90,99.94,63388
2019/01/04,10:17:00,99.94,99.99,99.86,99.86,55406
2019/01/04,10:18:00,99.86,100.00,99.86,99.95,42252
2019/01/04,10:19:00,99.95,99.98,99.87,99.94,62946
2019/01/04,10:20:00,99.94,99.97,99.80,99.83,117082
2019/01/04,10:21:00,99.83,99.84,99.58,99.69,142324
2019/01/04,10:22:00,99.69,100.00,99.66,99.97,164437
2019/01/04,10:23:00,99.95,100.39,99.95,100.37,276789
2019/01/04,10:24:00,100.37,100.56,100.37,100.54,199556
2019/01/04,10:25:00,100.54,100.81,100.54,100.79,228989
2019/01/04,10:26:00,100.77,101.15,100.77,101.13,358458
2019/01/04,10:27:00,101.13,101.16,100.90,101.03,156608
2019/01/04,10:28:00,101.02,101.17,101.00,101.08,166159
2019/01/04,10:29:00,101.08,101.23,101.06,101.22,151473
2019/01/04,10:30:00,101.23,101.33,101.19,101.33,130082
2019/01/04,10:31:00,101.33,101.54,101.32,101.46,228216
2019/01/04,10:32:00,101.46,101.61,101.37,101.39,238679
2019/01/04,10:33:00,101.39,101.56,101.35,101.56,179948
2019/01/04,10:34:00,101.56,101.56,101.46,101.51,156509
2019/01/04,10:35:00,101.51,101.53,101.42,101.43,210977
2019/01/04,10:36:00,101.44,101.62,101.42,101.59,244500
2019/01/04,10:37:00,101.59,101.79,101.59,101.78,221039
2019/01/04,10:38:00,101.79,101.87,101.75,101.79,255780
2019/01/04,10:39:00,101.79,101.93,101.78,101.90,215678
2019/01/04,10:40:00,101.90,101.96,101.63,101.67,207487
2019/01/04,10:41:00,101.67,101.76,101.43,101.46,141204
2019/01/04,10:42:00,101.46,101.53,101.30,101.38,101068
2019/01/04,10:43:00,101.38,101.45,101.28,101.28,82007
2019/01/04,10:44:00,101.28,101.30,101.16,101.24,152547
2019/01/04,10:45:00,101.24,101.32,101.14,101.22,97152
2019/01/04,10:46:00,101.23,101.35,101.20,101.35,79984
2019/01/04,10:47:00,101.35,101.53,101.34,101.52,125287
2019/01/04,10:48:00,101.52,101.54,101.39,101.45,107541
2019/01/04,10:49:00,101.46,101.54,101.29,101.31,112778
2019/01/04,10:50:00,101.32,101.33,101.23,101.33,69730
2019/01/04,10:51:00,101.33,101.41,101.30,101.38,78682
2019/01/04,10:52:00,101.38,101.54,101.37,101.38,91596
2019/01/04,10:53:00,101.39,101.41,101.27,101.38,104889
2019/01/04,10:54:00,101.37,101.52,101.35,101.38,78040
2019/01/04,10:55:00,101.38,101.46,101.25,101.32,119038
2019/01/04,10:56:00,101.32,101.46,101.29,101.45,97290
2019/01/04,10:57:00,101.44,101.50,101.37,101.47,55730
2019/01/04,10:58:00,101.47,101.59,101.47,101.54,72818
2019/01/04,10:59:00,101.54,101.68,101.54,101.65,81736
2019/01/04,11:00:00,101.64,101.70,101.58,101.68,96113
2019/01/04,11:01:00,101.69,101.77,101.63,101.64,107753
2019/01/04,11:02:00,101.64,101.90,101.64,101.90,147490
2019/01/04,11:03:00,101.90,101.97,101.84,101.90,189710
2019/01/04,11:04:00,101.91,102.01,101.85,101.91,213474
2019/01/04,11:05:00,101.91,101.96,101.86,101.91,124955
2019/01/04,11:06:00,101.91,101.92,101.63,101.73,144829
2019/01/04,11:07:00,101.72,101.75,101.66,101.68,81309
2019/01/04,11:08:00,101.69,101.74,101.65,101.69,81245
2019/01/04,11:09:00,101.69,101.81,101.67,101.73,79640
2019/01/04,11:10:00,101.73,101.92,101.73,101.83,99304
2019/01/04,11:11:00,101.83,102.00,101.83,101.98,179372
2019/01/04,11:12:00,101.99,102.08,101.96,101.96,192618
2019/01/04,11:13:00,101.96,101.96,101.81,101.90,147108
2019/01/04,11:14:00,101.90,101.93,101.83,101.91,60769
2019/01/04,11:15:00,101.91,101.91,101.77,101.81,102676
2019/01/04,11:16:00,101.81,101.83,101.72,101.73,138752
2019/01/04,11:17:00,101.74,101.76,101.61,101.61,117829
2019/01/04,11:18:00,101.60,101.67,101.59,101.60,81733
2019/01/04,11:19:00,101.60,101.76,101.55,101.70,121642
2019/01/04,11:20:00,101.70,101.84,101.65,101.81,120659
2019/01/04,11:21:00,101.81,101.87,101.67,101.70,89889
2019/01/04,11:22:00,101.70,101.76,101.61,101.65,77924
2019/01/04,11:23:00,101.65,101.84,101.64,101.77,131830
2019/01/04,11:24:00,101.77,101.91,101.77,101.87,73542
2019/01/04,11:25:00,101.86,101.91,101.58,101.67,85361
2019/01/04,11:26:00,101.67,101.76,101.66,101.70,162336
2019/01/04,11:27:00,101.71,101.75,101.55,101.57,87521
2019/01/04,11:28:00,101.57,101.59,101.46,101.51,131225
2019/01/04,11:29:00,101.51,101.54,101.45,101.51,103674
2019/01/04,11:30:00,101.52,101.60,101.50,101.55,79265
2019/01/04,11:31:00,101.55,101.56,101.32,101.41,182357
2019/01/04,11:32:00,101.41,101.43,101.27,101.42,127098
2019/01/04,11:33:00,101.43,101.60,101.43,101.55,80524
2019/01/04,11:34:00,101.54,101.70,101.52,101.65,80792
2019/01/04,11:35:00,101.65,101.73,101.65,101.72,57514
2019/01/04,11:36:00,101.72,101.72,101.60,101.61,66479
2019/01/04,11:37:00,101.61,101.65,101.56,101.59,52172
2019/01/04,11:38:00,101.59,101.69,101.56,101.56,69255
2019/01/04,11:39:00,101.56,101.66,101.43,101.45,69812
2019/01/04,11:40:00,101.44,101.59,101.36,101.49,167631
2019/01/04,11:41:00,101.50,101.56,101.43,101.56,77944
2019/01/04,11:42:00,101.55,101.61,101.49,101.54,66903
2019/01/04,11:43:00,101.53,101.55,101.45,101.51,120798
2019/01/04,11:44:00,101.51,101.55,101.45,101.52,76108
2019/01/04,11:45:00,101.52,101.52,101.36,101.37,147924
2019/01/04,11:46:00,101.37,101.56,101.37,101.53,106481
2019/01/04,11:47:00,101.53,101.55,101.47,101.51,69119
2019/01/04,11:48:00,101.51,101.59,101.47,101.54,85007
2019/01/04,11:49:00,101.54,101.65,101.50,101.65,53815
2019/01/04,11:50:00,101.65,101.65,101.47,101.49,75526
2019/01/04,11:51:00,101.49,101.63,101.49,101.62,55738
2019/01/04,11:52:00,101.62,101.67,101.55,101.67,56542
2019/01/04,11:53:00,101.68,101.81,101.68,101.76,113705
2019/01/04,11:54:00,101.77,101.79,101.70,101.78,44743
2019/01/04,11:55:00,101.78,101.91,101.78,101.83,113933
2019/01/04,11:56:00,101.83,101.87,101.61,101.67,133371
2019/01/04,11:57:00,101.67,101.72,101.64,101.69,66859
2019/01/04,11:58:00,101.69,101.73,101.61,101.66,56213
2019/01/04,11:59:00,101.66,101.75,101.64,101.75,50568
2019/01/04,12:00:00,101.74,101.80,101.71,101.72,73902
2019/01/04,12:01:00,101.70,101.74,101.60,101.66,64690
2019/01/04,12:02:00,101.66,101.71,101.60,101.60,82186
2019/01/04,12:03:00,101.60,101.66,101.51,101.51,89188
2019/01/04,12:04:00,101.51,101.52,101.42,101.45,98255
2019/01/04,12:05:00,101.45,101.48,101.41,101.47,45438
2019/01/04,12:06:00,101.47,101.52,101.45,101.47,52670
2019/01/04,12:07:00,101.48,101.48,101.37,101.45,112951
2019/01/04,12:08:00,101.45,101.54,101.43,101.49,65127
2019/01/04,12:09:00,101.49,101.55,101.46,101.54,47282
2019/01/04,12:10:00,101.54,101.66,101.54,101.59,59051
2019/01/04,12:11:00,101.59,101.70,101.56,101.63,51135
2019/01/04,12:12:00,101.63,101.65,101.55,101.62,46850
2019/01/04,12:13:00,101.62,101.71,101.62,101.69,72084
2019/01/04,12:14:00,101.69,101.72,101.66,101.67,53176
2019/01/04,12:15:00,101.67,101.76,101.67,101.69,52176
2019/01/04,12:16:00,101.69,101.74,101.66,101.73,44376
2019/01/04,12:17:00,101.73,101.83,101.71,101.83,51482
2019/01/04,12:18:00,101.83,101.92,101.83,101.89,60248
2019/01/04,12:19:00,101.89,102.00,101.89,101.97,143082
2019/01/04,12:20:00,101.97,102.01,101.93,101.99,64069
2019/01/04,12:21:00,101.99,102.02,101.96,101.96,43742
2019/01/04,12:22:00,101.96,102.04,101.95,101.97,61832
2019/01/04,12:23:00,101.97,102.05,101.96,102.04,52053
2019/01/04,12:24:00,102.04,102.05,102.01,102.01,35802
2019/01/04,12:25:00,102.01,102.01,101.93,101.94,38207
2019/01/04,12:26:00,101.94,101.97,101.89,101.91,102720
2019/01/04,12:27:00,101.91,101.93,101.87,101.93,74302
2019/01/04,12:28:00,101.93,101.93,101.88,101.91,28214
2019/01/04,12:29:00,101.91,101.94,101.89,101.90,37437
2019/01/04,12:30:00,101.90,101.91,101.82,101.87,44277
2019/01/04,12:31:00,101.87,101.93,101.86,101.90,32914
2019/01/04,12:32:00,101.89,101.89,101.77,101.79,53518
2019/01/04,12:33:00,101.79,101.84,101.77,101.83,45675
2019/01/04,12:34:00,101.83,101.83,101.76,101.78,69099
2019/01/04,12:35:00,101.79,101.86,101.77,101.86,47367
2019/01/04,12:36:00,101.86,101.90,101.80,101.88,58341
2019/01/04,12:37:00,101.88,101.92,101.86,101.89,43843
2019/01/04,12:38:00,101.90,101.91,101.83,101.84,39949
2019/01/04,12:39:00,101.84,101.90,101.83,101.90,27193
2019/01/04,12:40:00,101.90,101.92,101.85,101.85,27656
2019/01/04,12:41:00,101.85,101.98,101.85,101.95,80347
2019/01/04,12:42:00,101.95,102.08,101.93,102.05,118868
2019/01/04,12:43:00,102.05,102.07,101.96,101.97,47260
2019/01/04,12:44:00,101.97,102.03,101.96,102.00,47550
2019/01/04,12:45:00,102.00,102.09,101.99,102.04,58478
2019/01/04,12:46:00,102.04,102.05,101.96,101.97,45574
2019/01/04,12:47:00,101.97,102.09,101.96,102.08,95744
2019/01/04,12:48:00,102.08,102.15,102.07,102.15,95739
2019/01/04,12:49:00,102.14,102.21,102.13,102.19,98315
2019/01/04,12:50:00,102.19,102.30,102.19,102.28,134381
2019/01/04,12:51:00,102.29,102.30,102.25,102.27,52472
2019/01/04,12:52:00,102.27,102.35,102.27,102.32,102250
2019/01/04,12:53:00,102.32,102.32,102.24,102.25,61254
2019/01/04,12:54:00,102.25,102.34,102.25,102.26,45945
2019/01/04,12:55:00,102.25,102.26,102.17,102.23,66810
2019/01/04,12:56:00,102.23,102.33,102.23,102.32,74034
2019/01/04,12:57:00,102.31,102.31,102.28,102.29,64790
2019/01/04,12:58:00,102.29,102.37,102.18,102.18,183654
2019/01/04,12:59:00,102.18,102.20,102.14,102.19,56290
2019/01/04,13:00:00,102.19,102.20,102.10,102.14,53756
2019/01/04,13:01:00,102.14,102.25,102.14,102.25,69704
2019/01/04,13:02:00,102.25,102.27,102.18,102.20,47591
2019/01/04,13:03:00,102.20,102.30,102.18,102.20,91505
2019/01/04,13:04:00,102.20,102.25,102.19,102.23,44140
2019/01/04,13:05:00,102.23,102.25,102.19,102.23,31433
2019/01/04,13:06:00,102.22,102.29,102.22,102.29,48454
2019/01/04,13:07:00,102.29,102.30,102.27,102.30,51264
2019/01/04,13:08:00,102.30,102.35,102.26,102.33,60765
2019/01/04,13:09:00,102.33,102.36,102.28,102.29,61136
2019/01/04,13:10:00,102.29,102.47,102.29,102.43,92346
2019/01/04,13:11:00,102.43,102.47,102.43,102.43,35087
2019/01/04,13:12:00,102.43,102.50,102.43,102.48,128684
2019/01/04,13:13:00,102.48,102.51,102.40,102.47,137732
2019/01/04,13:14:00,102.47,102.48,102.41,102.46,56290
2019/01/04,13:15:00,102.45,102.45,102.39,102.42,51006
2019/01/04,13:16:00,102.43,102.47,102.34,102.34,52195
2019/01/04,13:17:00,102.34,102.40,102.32,102.37,45622
2019/01/04,13:18:00,102.36,102.41,102.35,102.39,41282
2019/01/04,13:19:00,102.39,102.45,102.38,102.43,52973
2019/01/04,13:20:00,102.43,102.48,102.40,102.41,70499
2019/01/04,13:21:00,102.40,102.49,102.38,102.48,32102
2019/01/04,13:22:00,102.48,102.50,102.42,102.46,26128
2019/01/04,13:23:00,102.46,102.48,102.41,102.45,48117
2019/01/04,13:24:00,102.45,102.47,102.33,102.33,62518
2019/01/04,13:25:00,102.33,102.39,102.32,102.33,34249
2019/01/04,13:26:00,102.33,102.34,102.27,102.32,49154
2019/01/04,13:27:00,102.32,102.35,102.25,102.27,59758
2019/01/04,13:28:00,102.27,102.28,102.24,102.25,68817
2019/01/04,13:29:00,102.25,102.36,102.24,102.35,51846
2019/01/04,13:30:00,102.35,102.36,102.30,102.34,56666
2019/01/04,13:31:00,102.34,102.39,102.33,102.36,43948
2019/01/04,13:32:00,102.36,102.49,102.36,102.44,69267
2019/01/04,13:33:00,102.44,102.48,102.41,102.47,43963
2019/01/04,13:34:00,102.47,102.48,102.36,102.38,38335
2019/01/04,13:35:00,102.39,102.40,102.33,102.37,54423
2019/01/04,13:36:00,102.37,102.40,102.30,102.30,52011
2019/01/04,13:37:00,102.31,102.36,102.30,102.33,49598
2019/01/04,13:38:00,102.32,102.36,102.30,102.32,35712
2019/01/04,13:39:00,102.32,102.38,102.32,102.36,50054
2019/01/04,13:40:00,102.36,102.39,102.27,102.27,86313
2019/01/04,13:41:00,102.26,102.30,102.18,102.19,80763
2019/01/04,13:42:00,102.19,102.19,102.02,102.07,78820
2019/01/04,13:43:00,102.07,102.16,102.07,102.12,74843
2019/01/04,13:44:00,102.13,102.13,102.02,102.03,110782
2019/01/04,13:45:00,102.03,102.11,101.97,101.98,78188
2019/01/04,13:46:00,101.98,102.06,101.97,102.02,68314
2019/01/04,13:47:00,102.02,102.03,101.91,101.95,63906
2019/01/04,13:48:00,101.95,102.06,101.95,102.04,58672
2019/01/04,13:49:00,102.04,102.06,101.98,102.04,49100
2019/01/04,13:50:00,102.04,102.23,102.04,102.20,89761
2019/01/04,13:51:00,102.21,102.22,102.12,102.14,49301
2019/01/04,13:52:00,102.15,102.17,102.07,102.10,53563
2019/01/04,13:53:00,102.10,102.22,102.10,102.20,61196
2019/01/04,13:54:00,102.20,102.20,102.06,102.12,40181
2019/01/04,13:55:00,102.13,102.16,102.12,102.14,29319
2019/01/04,13:56:00,102.13,102.19,102.06,102.16,94034
2019/01/04,13:57:00,102.15,102.17,101.98,102.03,92523
2019/01/04,13:58:00,102.03,102.04,101.98,102.02,47674
2019/01/04,13:59:00,102.02,102.04,101.92,102.00,51377
2019/01/04,14:00:00,102.00,102.06,101.96,102.05,68915
2019/01/04,14:01:00,102.05,102.11,101.97,102.01,48513
2019/01/04,14:02:00,102.00,102.03,101.94,101.98,57983
2019/01/04,14:03:00,101.98,102.00,101.89,101.94,49654
2019/01/04,14:04:00,101.94,102.02,101.92,102.01,85037
2019/01/04,14:05:00,102.01,102.05,101.99,102.01,65572
2019/01/04,14:06:00,102.00,102.05,101.96,101.99,32800
2019/01/04,14:07:00,101.99,102.00,101.88,101.89,55252
2019/01/04,14:08:00,101.89,101.96,101.76,101.79,99950
2019/01/04,14:09:00,101.78,101.83,101.74,101.78,56472
2019/01/04,14:10:00,101.78,101.84,101.78,101.83,38707
2019/01/04,14:11:00,101.83,101.91,101.83,101.91,58721
2019/01/04,14:12:00,101.91,101.92,101.86,101.86,54979
2019/01/04,14:13:00,101.87,102.00,101.87,102.00,35586
2019/01/04,14:14:00,101.99,101.99,101.92,101.93,39399
2019/01/04,14:15:00,101.93,101.95,101.90,101.95,38369
2019/01/04,14:16:00,101.95,101.95,101.83,101.88,47956
2019/01/04,14:17:00,101.88,101.97,101.86,101.94,41309
2019/01/04,14:18:00,101.95,102.02,101.95,102.02,36095
2019/01/04,14:19:00,102.01,102.02,101.98,102.02,54175
2019/01/04,14:20:00,102.02,102.09,101.96,102.02,135817
2019/01/04,14:21:00,102.02,102.03,101.95,101.97,62790
2019/01/04,14:22:00,101.97,102.02,101.95,102.00,59419
2019/01/04,14:23:00,101.99,102.06,101.98,102.04,62007
2019/01/04,14:24:00,102.05,102.16,102.04,102.15,122492
2019/01/04,14:25:00,102.15,102.21,102.12,102.19,79276
2019/01/04,14:26:00,102.19,102.24,102.18,102.21,47058
2019/01/04,14:27:00,102.21,102.25,102.17,102.24,46695
2019/01/04,14:28:00,102.24,102.28,102.20,102.23,55222
2019/01/04,14:29:00,102.23,102.23,102.18,102.22,33595
2019/01/04,14:30:00,102.22,102.22,102.17,102.22,29526
2019/01/04,14:31:00,102.22,102.25,102.19,102.25,38866
2019/01/04,14:32:00,102.25,102.30,102.20,102.20,54125
2019/01/04,14:33:00,102.20,102.25,102.18,102.23,31397
2019/01/04,14:34:00,102.23,102.25,102.19,102.23,33544
2019/01/04,14:35:00,102.23,102.26,102.19,102.26,45596
2019/01/04,14:36:00,102.26,102.30,102.25,102.29,41653
2019/01/04,14:37:00,102.28,102.35,102.25,102.29,43037
2019/01/04,14:38:00,102.29,102.31,102.25,102.26,34493
2019/01/04,14:39:00,102.26,102.27,102.20,102.21,35273
2019/01/04,14:40:00,102.21,102.26,102.21,102.24,45399
2019/01/04,14:41:00,102.25,102.33,102.23,102.28,74883
2019/01/04,14:42:00,102.28,102.31,102.17,102.27,112003
2019/01/04,14:43:00,102.26,102.35,102.26,102.27,39567
2019/01/04,14:44:00,102.27,102.31,102.26,102.29,35189
2019/01/04,14:45:00,102.29,102.29,102.22,102.24,52493
2019/01/04,14:46:00,102.24,102.24,102.16,102.16,40063
2019/01/04,14:47:00,102.15,102.18,101.97,101.98,69877
2019/01/04,14:48:00,101.98,101.98,101.80,101.86,134388
2019/01/04,14:49:00,101.86,101.94,101.84,101.90,90222
2019/01/04,14:50:00,101.91,101.97,101.89,101.94,57795
2019/01/04,14:51:00,101.94,101.95,101.84,101.89,53216
2019/01/04,14:52:00,101.89,101.96,101.87,101.95,52660
2019/01/04,14:53:00,101.94,101.99,101.93,101.99,74401
2019/01/04,14:54:00,101.99,102.04,101.95,101.99,60977
2019/01/04,14:55:00,102.00,102.00,101.92,101.95,46264
2019/01/04,14:56:00,101.94,101.95,101.77,101.81,136670
2019/01/04,14:57:00,101.81,101.81,101.69,101.73,95335
2019/01/04,14:58:00,101.73,101.78,101.67,101.67,105341
2019/01/04,14:59:00,101.66,101.76,101.63,101.70,60481
2019/01/04,15:00:00,101.70,101.79,101.66,101.68,92285
2019/01/04,15:01:00,101.68,101.96,101.64,101.94,80625
2019/01/04,15:02:00,101.94,101.95,101.87,101.87,56929
2019/01/04,15:03:00,101.87,101.88,101.81,101.88,54002
2019/01/04,15:04:00,101.88,101.94,101.86,101.88,59037
2019/01/04,15:05:00,101.87,101.96,101.86,101.94,183520
2019/01/04,15:06:00,101.94,101.96,101.84,101.96,125427
2019/01/04,15:07:00,101.96,102.01,101.86,101.98,143543
2019/01/04,15:08:00,101.98,102.00,101.91,101.91,72904
2019/01/04,15:09:00,101.91,101.95,101.84,101.84,74197
2019/01/04,15:10:00,101.84,101.85,101.74,101.75,41705
2019/01/04,15:11:00,101.76,101.79,101.72,101.78,46851
2019/01/04,15:12:00,101.78,101.90,101.71,101.87,84863
2019/01/04,15:13:00,101.87,101.88,101.77,101.80,61351
2019/01/04,15:14:00,101.81,101.88,101.74,101.85,54096
2019/01/04,15:15:00,101.84,101.92,101.78,101.87,88425
2019/01/04,15:16:00,101.87,101.94,101.81,101.93,66758
2019/01/04,15:17:00,101.94,102.05,101.93,102.01,128887
2019/01/04,15:18:00,102.01,102.03,101.95,101.95,36673
2019/01/04,15:19:00,101.95,102.02,101.89,101.91,90035
2019/01/04,15:20:00,101.90,101.94,101.83,101.92,46028
2019/01/04,15:21:00,101.92,101.97,101.76,101.83,90365
2019/01/04,15:22:00,101.83,101.83,101.66,101.70,105301
2019/01/04,15:23:00,101.69,101.73,101.63,101.67,61969
2019/01/04,15:24:00,101.67,101.74,101.64,101.66,63911
2019/01/04,15:25:00,101.67,101.67,101.55,101.57,96033
2019/01/04,15:26:00,101.57,101.71,101.53,101.60,182765
2019/01/04,15:27:00,101.61,101.62,101.53,101.56,81277
2019/01/04,15:28:00,101.56,101.59,101.51,101.55,86411
2019/01/04,15:29:00,101.54,101.55,101.45,101.47,72699
2019/01/04,15:30:00,101.47,101.52,101.42,101.51,104314
2019/01/04,15:31:00,101.51,101.54,101.42,101.50,102839
2019/01/04,15:32:00,101.50,101.57,101.46,101.52,86070
2019/01/04,15:33:00,101.53,101.64,101.44,101.63,102038
2019/01/04,15:34:00,101.63,101.71,101.59,101.66,96695
2019/01/04,15:35:00,101.67,101.71,101.64,101.67,90994
2019/01/04,15:36:00,101.67,101.74,101.66,101.66,98664
2019/01/04,15:37:00,101.67,101.74,101.63,101.71,98829
2019/01/04,15:38:00,101.71,101.72,101.64,101.69,80501
2019/01/04,15:39:00,101.69,101.69,101.55,101.59,71706
2019/01/04,15:40:00,101.59,101.63,101.56,101.60,66173
2019/01/04,15:41:00,101.61,101.63,101.52,101.53,106326
2019/01/04,15:42:00,101.53,101.59,101.51,101.58,105999
2019/01/04,15:43:00,101.58,101.63,101.57,101.58,143920
2019/01/04,15:44:00,101.58,101.78,101.57,101.68,185006
2019/01/04,15:45:00,101.68,101.77,101.63,101.73,94502
2019/01/04,15:46:00,101.72,101.93,101.72,101.76,196367
2019/01/04,15:47:00,101.76,101.78,101.73,101.78,107728
2019/01/04,15:48:00,101.78,101.86,101.76,101.82,113796
2019/01/04,15:49:00,101.82,101.88,101.79,101.84,122502
2019/01/04,15:50:00,101.84,101.86,101.68,101.70,99996
2019/01/04,15:51:00,101.71,101.84,101.70,101.77,125276
2019/01/04,15:52:00,101.76,101.77,101.68,101.74,109879
2019/01/04,15:53:00,101.74,101.79,101.69,101.77,119780
2019/01/04,15:54:00,101.77,101.84,101.74,101.82,91704
2019/01/04,15:55:00,101.82,101.82,101.68,101.69,156956
2019/01/04,15:56:00,101.69,101.81,101.69,101.78,246661
2019/01/04,15:57:00,101.78,101.95,101.77,101.94,226984
2019/01/04,15:58:00,101.94,101.94,101.74,101.79,260722
2019/01/04,15:59:00,101.80,101.86,101.74,101.77,299602
2019/01/04,16:00:00,101.78,101.95,101.69,101.93,871148
2019/01/07,09:31:00,101.64,101.89,101.37,101.48,644687
2019/01/07,09:32:00,101.48,101.69,101.37,101.48,158801
2019/01/07,09:33:00,101.48,101.87,101.45,101.62,194531
2019/01/07,09:34:00,101.62,101.93,101.60,101.91,161724
2019/01/07,09:35:00,101.91,101.99,101.78,101.80,187886
2019/01/07,09:36:00,101.80,101.93,101.64,101.64,210246
2019/01/07,09:37:00,101.64,101.87,101.55,101.84,204116
2019/01/07,09:38:00,101.84,101.91,101.45,101.46,149064
2019/01/07,09:39:00,101.46,101.55,101.27,101.35,157514
2019/01/07,09:40:00,101.35,101.47,101.33,101.42,144068
2019/01/07,09:41:00,101.42,101.56,101.33,101.39,95133
2019/01/07,09:42:00,101.33,101.70,101.30,101.66,113310
2019/01/07,09:43:00,101.66,101.70,101.54,101.66,93499
2019/01/07,09:44:00,101.66,101.81,101.61,101.76,97235
2019/01/07,09:45:00,101.76,101.89,101.70,101.87,134441
2019/01/07,09:46:00,101.87,101.92,101.80,101.84,126182
2019/01/07,09:47:00,101.85,101.97,101.81,101.92,97060
2019/01/07,09:48:00,101.91,101.95,101.78,101.82,101325
2019/01/07,09:49:00,101.82,101.97,101.82,101.90,62439
2019/01/07,09:50:00,101.90,102.01,101.80,101.81,275610
2019/01/07,09:51:00,101.83,101.92,101.60,101.64,106123
2019/01/07,09:52:00,101.63,101.69,101.37,101.38,116791
2019/01/07,09:53:00,101.37,101.56,101.35,101.52,103674
2019/01/07,09:54:00,101.53,101.57,101.35,101.38,129058
2019/01/07,09:55:00,101.38,101.38,101.25,101.29,108447
2019/01/07,09:56:00,101.29,101.40,101.25,101.40,80609
2019/01/07,09:57:00,101.40,101.45,101.32,101.40,44296
2019/01/07,09:58:00,101.40,101.47,101.39,101.42,58826
2019/01/07,09:59:00,101.40,101.49,101.36,101.43,51989
2019/01/07,10:00:00,101.42,101.66,101.40,101.61,100167
2019/01/07,10:01:00,101.60,101.65,101.41,101.55,135207
2019/01/07,10:02:00,101.55,101.58,101.45,101.56,79936
2019/01/07,10:03:00,101.56,101.56,101.40,101.46,98250
2019/01/07,10:04:00,101.46,101.67,101.46,101.65,156944
2019/01/07,10:05:00,101.66,101.76,101.63,101.75,95965
2019/01/07,10:06:00,101.75,101.77,101.59,101.61,76628
2019/01/07,10:07:00,101.61,101.66,101.57,101.62,68995
2019/01/07,10:08:00,101.62,101.62,101.51,101.61,79275
2019/01/07,10:09:00,101.61,101.80,101.61,101.69,52463
2019/01/07,10:10:00,101.68,101.70,101.46,101.49,100710
2019/01/07,10:11:00,101.50,101.55,101.37,101.38,82917
2019/01/07,10:12:00,101.37,101.42,101.32,101.35,82568
2019/01/07,10:13:00,101.34,101.44,101.34,101.38,47291
2019/01/07,10:14:00,101.38,101.39,101.28,101.36,75058
2019/01/07,10:15:00,101.36,101.43,101.31,101.40,37901
2019/01/07,10:16:00,101.40,101.41,101.24,101.27,74759
2019/01/07,10:17:00,101.27,101.43,101.27,101.36,56608
2019/01/07,10:18:00,101.36,101.41,101.32,101.41,54367
2019/01/07,10:19:00,101.42,101.42,101.21,101.23,80211
2019/01/07,10:20:00,101.23,101.24,101.14,101.21,73673
2019/01/07,10:21:00,101.21,101.22,101.04,101.06,93625
2019/01/07,10:22:00,101.06,101.10,100.98,101.06,111137
2019/01/07,10:23:00,101.06,101.18,101.05,101.15,57630
2019/01/07,10:24:00,101.16,101.24,101.14,101.21,75287
2019/01/07,10:25:00,101.22,101.35,101.18,101.30,71182
2019/01/07,10:26:00,101.31,101.40,101.23,101.40,68366
2019/01/07,10:27:00,101.41,101.45,101.33,101.38,78058
2019/01/07,10:28:00,101.37,101.51,101.34,101.46,72897
2019/01/07,10:29:00,101.47,101.55,101.44,101.55,74276
2019/01/07,10:30:00,101.55,101.64,101.54,101.63,111780
2019/01/07,10:31:00,101.61,101.88,101.61,101.86,133332
2019/01/07,10:32:00,101.85,101.98,101.85,101.96,56288
2019/01/07,10:33:00,101.96,102.05,101.96,102.04,77006
2019/01/07,10:34:00,102.04,102.08,101.96,102.00,89827
2019/01/07,10:35:00,102.00,102.17,101.99,102.15,102543
2019/01/07,10:36:00,102.15,102.35,102.15,102.35,280022
2019/01/07,10:37:00,102.35,102.36,102.13,102.21,187072
2019/01/07,10:38:00,102.21,102.31,102.13,102.31,90046
2019/01/07,10:39:00,102.31,102.41,102.27,102.41,100981
2019/01/07,10:40:00,102.40,102.40,102.27,102.39,205894
2019/01/07,10:41:00,102.39,102.42,102.34,102.39,131822
2019/01/07,10:42:00,102.40,102.44,102.33,102.34,78735
2019/01/07,10:43:00,102.33,102.50,102.30,102.50,109361
2019/01/07,10:44:00,102.50,102.54,102.38,102.39,220000
2019/01/07,10:45:00,102.39,102.43,102.24,102.25,111524
2019/01/07,10:46:00,102.25,102.27,102.17,102.21,95876
2019/01/07,10:47:00,102.20,102.28,102.19,102.22,47513
2019/01/07,10:48:00,102.22,102.34,102.06,102.30,111631
2019/01/07,10:49:00,102.30,102.31,102.15,102.17,59420
2019/01/07,10:50:00,102.17,102.23,102.11,102.20,66684
2019/01/07,10:51:00,102.19,102.23,102.17,102.20,51635
2019/01/07,10:52:00,102.20,102.25,102.16,102.21,69848
2019/01/07,10:53:00,102.21,102.35,102.20,102.32,81706
2019/01/07,10:54:00,102.32,102.32,102.24,102.26,55226
2019/01/07,10:55:00,102.25,102.35,102.23,102.30,66182
2019/01/07,10:56:00,102.30,102.34,102.21,102.21,70011
2019/01/07,10:57:00,102.21,102.28,102.19,102.25,61769
2019/01/07,10:58:00,102.25,102.36,102.25,102.30,79953
2019/01/07,10:59:00,102.31,102.31,102.24,102.31,58382
2019/01/07,11:00:00,102.31,102.36,102.26,102.28,92317
2019/01/07,11:01:00,102.28,102.28,102.16,102.18,96597
2019/01/07,11:02:00,102.18,102.29,102.18,102.25,67030
2019/01/07,11:03:00,102.25,102.28,102.18,102.19,59684
2019/01/07,11:04:00,102.19,102.38,102.18,102.23,93559
2019/01/07,11:05:00,102.22,102.33,102.18,102.28,65541
2019/01/07,11:06:00,102.28,102.33,102.20,102.32,89293
2019/01/07,11:07:00,102.32,102.35,102.27,102.27,120975
2019/01/07,11:08:00,102.28,102.29,102.23,102.27,94716
2019/01/07,11:09:00,102.27,102.43,102.25,102.42,49343
2019/01/07,11:10:00,102.42,102.45,102.38,102.42,64800
2019/01/07,11:11:00,102.42,102.49,102.39,102.47,66495
2019/01/07,11:12:00,102.47,102.53,102.42,102.45,110784
2019/01/07,11:13:00,102.45,102.46,102.38,102.41,89512
2019/01/07,11:14:00,102.40,102.44,102.36,102.39,67173
2019/01/07,11:15:00,102.39,102.50,102.39,102.42,98287
2019/01/07,11:16:00,102.41,102.46,102.41,102.44,42826
2019/01/07,11:17:00,102.44,102.47,102.38,102.42,63281
2019/01/07,11:18:00,102.42,102.44,102.35,102.36,43612
2019/01/07,11:19:00,102.36,102.49,102.35,102.48,60079
2019/01/07,11:20:00,102.48,102.48,102.40,102.46,109846
2019/01/07,11:21:00,102.44,102.45,102.37,102.40,31494
2019/01/07,11:22:00,102.41,102.46,102.40,102.43,92440
2019/01/07,11:23:00,102.43,102.44,102.41,102.43,77839
2019/01/07,11:24:00,102.43,102.54,102.43,102.54,87039
2019/01/07,11:25:00,102.54,102.56,102.40,102.43,95789
2019/01/07,11:26:00,102.43,102.44,102.33,102.35,54586
2019/01/07,11:27:00,102.35,102.38,102.34,102.36,46148
2019/01/07,11:28:00,102.36,102.37,102.27,102.31,95728
2019/01/07,11:29:00,102.31,102.37,102.30,102.37,44180
2019/01/07,11:30:00,102.37,102.39,102.29,102.34,60822
2019/01/07,11:31:00,102.33,102.38,102.31,102.35,74446
2019/01/07,11:32:00,102.35,102.36,102.28,102.29,42479
2019/01/07,11:33:00,102.29,102.35,102.28,102.35,63288
2019/01/07,11:34:00,102.35,102.49,102.33,102.47,68114
2019/01/07,11:35:00,102.46,102.50,102.45,102.47,58119
2019/01/07,11:36:00,102.48,102.63,102.44,102.62,132574
2019/01/07,11:37:00,102.61,102.70,102.57,102.65,170405
2019/01/07,11:38:00,102.65,102.69,102.64,102.68,64983
2019/01/07,11:39:00,102.68,102.73,102.60,102.63,100311
2019/01/07,11:40:00,102.64,102.68,102.63,102.67,54574
2019/01/07,11:41:00,102.67,102.67,102.56,102.59,91726
2019/01/07,11:42:00,102.59,102.66,102.57,102.66,46575
2019/01/07,11:43:00,102.66,102.70,102.62,102.64,66701
2019/01/07,11:44:00,102.64,102.72,102.62,102.70,52117
2019/01/07,11:45:00,102.70,102.83,102.70,102.81,132666
2019/01/07,11:46:00,102.81,102.89,102.81,102.84,90590
2019/01/07,11:47:00,102.85,103.04,102.82,102.91,603281
2019/01/07,11:48:00,102.91,102.93,102.79,102.88,108411
2019/01/07,11:49:00,102.88,103.12,102.88,103.09,126410
2019/01/07,11:50:00,103.09,103.13,102.98,103.04,149589
2019/01/07,11:51:00,103.04,103.10,103.01,103.01,37139
2019/01/07,11:52:00,103.00,103.07,103.00,103.05,43085
2019/01/07,11:53:00,103.05,103.07,102.97,103.06,75043
2019/01/07,11:54:00,103.07,103.15,103.07,103.13,174707
2019/01/07,11:55:00,103.13,103.15,103.09,103.12,67336
2019/01/07,11:56:00,103.12,103.17,103.09,103.14,73945
2019/01/07,11:57:00,103.14,103.26,103.14,103.24,79271
2019/01/07,11:58:00,103.24,103.24,103.16,103.16,48689
2019/01/07,11:59:00,103.17,103.27,103.15,103.23,69104
2019/01/07,12:00:00,103.23,103.24,103.18,103.18,50166
2019/01/07,12:01:00,103.18,103.23,103.16,103.19,47554
2019/01/07,12:02:00,103.19,103.24,103.18,103.19,46603
2019/01/07,12:03:00,103.19,103.22,103.12,103.13,72882
2019/01/07,12:04:00,103.13,103.14,102.96,103.00,153142
2019/01/07,12:05:00,103.00,103.04,102.92,102.93,67452
2019/01/07,12:06:00,102.93,102.94,102.90,102.92,70548
2019/01/07,12:07:00,102.92,102.92,102.84,102.87,77411
2019/01/07,12:08:00,102.88,102.88,102.81,102.84,54732
2019/01/07,12:09:00,102.83,102.84,102.76,102.79,48142
2019/01/07,12:10:00,102.79,102.87,102.77,102.86,94001
2019/01/07,12:11:00,102.86,102.87,102.83,102.85,28376
2019/01/07,12:12:00,102.85,102.86,102.83,102.84,51245
2019/01/07,12:13:00,102.84,102.85,102.81,102.82,48988
2019/01/07,12:14:00,102.82,102.84,102.78,102.84,50694
2019/01/07,12:15:00,102.85,102.88,102.84,102.88,25652
2019/01/07,12:16:00,102.87,102.91,102.84,102.86,46491
2019/01/07,12:17:00,102.85,102.87,102.82,102.86,35436
2019/01/07,12:18:00,102.86,102.88,102.79,102.80,23769
2019/01/07,12:19:00,102.81,102.83,102.76,102.77,29659
2019/01/07,12:20:00,102.77,102.81,102.74,102.81,35862
2019/01/07,12:21:00,102.81,102.83,102.76,102.81,23198
2019/01/07,12:22:00,102.81,102.92,102.80,102.89,28546
2019/01/07,12:23:00,102.89,102.90,102.86,102.89,27338
2019/01/07,12:24:00,102.89,102.93,102.86,102.92,29622
2019/01/07,12:25:00,102.92,102.93,102.89,102.91,32072
2019/01/07,12:26:00,102.91,102.95,102.87,102.95,34595
2019/01/07,12:27:00,102.95,102.95,102.90,102.94,32262
2019/01/07,12:28:00,102.94,102.95,102.91,102.95,40630
2019/01/07,12:29:00,102.94,102.99,102.91,102.99,44388
2019/01/07,12:30:00,102.99,103.04,102.93,102.94,73470
2019/01/07,12:31:00,102.95,102.95,102.81,102.82,45071
2019/01/07,12:32:00,102.81,102.90,102.81,102.87,27034
2019/01/07,12:33:00,102.87,102.93,102.87,102.93,19063
2019/01/07,12:34:00,102.93,102.94,102.87,102.90,40771
2019/01/07,12:35:00,102.91,103.00,102.89,102.96,79730
2019/01/07,12:36:00,102.95,102.95,102.90,102.93,66415
2019/01/07,12:37:00,102.93,102.96,102.87,102.88,26969
2019/01/07,12:38:00,102.89,102.95,102.89,102.94,26039
2019/01/07,12:39:00,102.94,102.99,102.94,102.99,21974
2019/01/07,12:40:00,102.99,103.00,102.95,102.99,31292
2019/01/07,12:41:00,102.99,103.05,102.98,103.01,81470
2019/01/07,12:42:00,103.01,103.01,102.97,102.97,23066
2019/01/07,12:43:00,102.97,103.03,102.97,103.03,35522
2019/01/07,12:44:00,103.03,103.04,103.00,103.01,26287
2019/01/07,12:45:00,103.01,103.01,102.98,102.99,35167
2019/01/07,12:46:00,102.99,103.01,102.99,103.01,27767
2019/01/07,12:47:00,103.01,103.03,102.99,103.01,32819
2019/01/07,12:48:00,103.01,103.06,103.01,103.06,25495
2019/01/07,12:49:00,103.06,103.14,103.05,103.13,55648
2019/01/07,12:50:00,103.12,103.13,103.01,103.03,78893
2019/01/07,12:51:00,103.03,103.03,102.92,102.95,66306
2019/01/07,12:52:00,102.95,102.97,102.90,102.90,50219
2019/01/07,12:53:00,102.90,102.95,102.89,102.92,40193
2019/01/07,12:54:00,102.92,102.94,102.91,102.92,22787
2019/01/07,12:55:00,102.92,103.00,102.92,102.96,32811
2019/01/07,12:56:00,102.96,103.03,102.93,103.03,27266
2019/01/07,12:57:00,103.03,103.12,103.03,103.12,39965
2019/01/07,12:58:00,103.12,103.12,103.03,103.10,28509
2019/01/07,12:59:00,103.09,103.11,103.04,103.07,51471
2019/01/07,13:00:00,103.07,103.08,103.02,103.07,27513
2019/01/07,13:01:00,103.07,103.09,103.05,103.08,25541
2019/01/07,13:02:00,103.08,103.10,103.04,103.04,42132
2019/01/07,13:03:00,103.04,103.11,103.04,103.11,33594
2019/01/07,13:04:00,103.11,103.21,103.10,103.19,84677
2019/01/07,13:05:00,103.20,103.20,103.12,103.16,41112
2019/01/07,13:06:00,103.16,103.17,103.12,103.15,37981
2019/01/07,13:07:00,103.16,103.16,103.02,103.03,48133
2019/01/07,13:08:00,103.03,103.06,103.02,103.04,29786
2019/01/07,13:09:00,103.04,103.11,103.04,103.07,30169
2019/01/07,13:10:00,103.06,103.13,103.06,103.11,56438
2019/01/07,13:11:00,103.10,103.21,103.10,103.16,78402
2019/01/07,13:12:00,103.16,103.21,103.11,103.20,35590
2019/01/07,13:13:00,103.20,103.24,103.15,103.17,27526
2019/01/07,13:14:00,103.17,103.20,103.14,103.20,18564
2019/01/07,13:15:00,103.19,103.23,103.13,103.13,46347
2019/01/07,13:16:00,103.13,103.16,103.05,103.07,47529
2019/01/07,13:17:00,103.07,103.08,103.02,103.04,32104
2019/01/07,13:18:00,103.03,103.12,103.03,103.11,32236
2019/01/07,13:19:00,103.11,103.19,103.08,103.19,57102
2019/01/07,13:20:00,103.18,103.19,103.12,103.17,41808
2019/01/07,13:21:00,103.17,103.21,103.16,103.20,32145
2019/01/07,13:22:00,103.19,103.20,103.13,103.16,42491
2019/01/07,13:23:00,103.16,103.16,103.08,103.08,39466
2019/01/07,13:24:00,103.08,103.09,102.96,102.99,65994
2019/01/07,13:25:00,102.99,103.03,102.97,103.02,45076
2019/01/07,13:26:00,103.02,103.09,103.02,103.08,45907
2019/01/07,13:27:00,103.08,103.11,103.07,103.10,21927
2019/01/07,13:28:00,103.09,103.13,103.05,103.12,40030
2019/01/07,13:29:00,103.12,103.12,102.97,102.97,90814
2019/01/07,13:30:00,102.98,103.06,102.97,103.05,40568
2019/01/07,13:31:00,103.04,103.04,102.94,102.98,56368
2019/01/07,13:32:00,102.99,103.02,102.99,103.02,20320
2019/01/07,13:33:00,103.02,103.09,103.00,103.09,27235
2019/01/07,13:34:00,103.09,103.14,103.08,103.11,43322
2019/01/07,13:35:00,103.11,103.12,103.06,103.10,46368
2019/01/07,13:36:00,103.10,103.12,103.07,103.08,35539
2019/01/07,13:37:00,103.08,103.13,103.07,103.11,56191
2019/01/07,13:38:00,103.11,103.13,103.10,103.12,25537
2019/01/07,13:39:00,103.12,103.12,103.01,103.05,35485
2019/01/07,13:40:00,103.05,103.08,103.02,103.03,31653
2019/01/07,13:41:00,103.03,103.03,102.95,103.03,35118
2019/01/07,13:42:00,103.03,103.05,102.97,103.01,38429
2019/01/07,13:43:00,103.01,103.06,103.01,103.05,25116
2019/01/07,13:44:00,103.05,103.14,103.05,103.13,24755
2019/01/07,13:45:00,103.13,103.18,103.10,103.12,34831
2019/01/07,13:46:00,103.11,103.12,103.04,103.06,82010
2019/01/07,13:47:00,103.05,103.06,102.90,102.91,99089
2019/01/07,13:48:00,102.91,102.91,102.72,102.73,109278
2019/01/07,13:49:00,102.73,102.80,102.70,102.75,757502
2019/01/07,13:50:00,102.75,102.81,102.74,102.76,45638
2019/01/07,13:51:00,102.75,102.77,102.69,102.74,46057
2019/01/07,13:52:00,102.74,102.81,102.72,102.73,43138
2019/01/07,13:53:00,102.74,102.77,102.69,102.77,40755
2019/01/07,13:54:00,102.77,102.80,102.74,102.79,38500
2019/01/07,13:55:00,102.79,102.80,102.76,102.80,28491
2019/01/07,13:56:00,102.80,102.87,102.78,102.85,45041
2019/01/07,13:57:00,102.85,102.88,102.83,102.84,36994
2019/01/07,13:58:00,102.84,102.86,102.80,102.83,30607
2019/01/07,13:59:00,102.82,102.83,102.78,102.81,24690
2019/01/07,14:00:00,102.80,102.81,102.74,102.79,65129
2019/01/07,14:01:00,102.79,102.81,102.75,102.81,20089
2019/01/07,14:02:00,102.81,102.88,102.79,102.87,39440
2019/01/07,14:03:00,102.87,102.92,102.86,102.89,28741
2019/01/07,14:04:00,102.89,102.91,102.87,102.88,25657
2019/01/07,14:05:00,102.88,102.88,102.85,102.87,17356
2019/01/07,14:06:00,102.87,102.89,102.85,102.88,29254
2019/01/07,14:07:00,102.88,102.89,102.76,102.82,106415
2019/01/07,14:08:00,102.82,102.86,102.80,102.83,48133
2019/01/07,14:09:00,102.84,102.85,102.61,102.63,66539
2019/01/07,14:10:00,102.63,102.66,102.58,102.65,55862
2019/01/07,14:11:00,102.65,102.65,102.51,102.57,57423
2019/01/07,14:12:00,102.57,102.64,102.57,102.64,36144
2019/01/07,14:13:00,102.64,102.65,102.60,102.61,33316
2019/01/07,14:14:00,102.61,102.69,102.58,102.68,41070
2019/01/07,14:15:00,102.68,102.75,102.67,102.74,75590
2019/01/07,14:16:00,102.74,102.74,102.59,102.68,96956
2019/01/07,14:17:00,102.68,102.73,102.64,102.64,36800
2019/01/07,14:18:00,102.64,102.67,102.60,102.63,38866
2019/01/07,14:19:00,102.63,102.66,102.54,102.57,56302
2019/01/07,14:20:00,102.57,102.64,102.54,102.63,37991
2019/01/07,14:21:00,102.63,102.70,102.62,102.68,54119
2019/01/07,14:22:00,102.68,102.69,102.60,102.64,71407
2019/01/07,14:23:00,102.65,102.66,102.60,102.62,36860
2019/01/07,14:24:00,102.62,102.67,102.60,102.62,30829
2019/01/07,14:25:00,102.62,102.66,102.53,102.54,60008
2019/01/07,14:26:00,102.54,102.56,102.53,102.53,28383
2019/01/07,14:27:00,102.53,102.54,102.42,102.46,84212
2019/01/07,14:28:00,102.46,102.49,102.45,102.47,24621
2019/01/07,14:29:00,102.47,102.48,102.39,102.44,74319
2019/01/07,14:30:00,102.43,102.43,102.35,102.35,61903
2019/01/07,14:31:00,102.35,102.35,102.28,102.31,63899
2019/01/07,14:32:00,102.32,102.38,102.30,102.38,63069
2019/01/07,14:33:00,102.37,102.39,102.33,102.34,57705
2019/01/07,14:34:00,102.34,102.44,102.34,102.37,76497
2019/01/07,14:35:00,102.37,102.42,102.32,102.40,126275
2019/01/07,14:36:00,102.39,102.41,102.35,102.36,82632
2019/01/07,14:37:00,102.36,102.36,102.30,102.33,44653
2019/01/07,14:38:00,102.33,102.37,102.30,102.30,33734
2019/01/07,14:39:00,102.30,102.36,102.27,102.36,42781
2019/01/07,14:40:00,102.35,102.38,102.32,102.35,64046
2019/01/07,14:41:00,102.34,102.34,102.28,102.28,42397
2019/01/07,14:42:00,102.27,102.33,102.24,102.32,47428
2019/01/07,14:43:00,102.32,102.39,102.32,102.36,39960
2019/01/07,14:44:00,102.36,102.41,102.35,102.36,30844
2019/01/07,14:45:00,102.36,102.38,102.29,102.29,34621
2019/01/07,14:46:00,102.29,102.29,102.20,102.23,46941
2019/01/07,14:47:00,102.23,102.28,102.22,102.24,65685
2019/01/07,14:48:00,102.24,102.29,102.23,102.27,47368
2019/01/07,14:49:00,102.27,102.27,102.22,102.25,38455
2019/01/07,14:50:00,102.24,102.34,102.24,102.33,27397
2019/01/07,14:51:00,102.33,102.35,102.29,102.32,45759
2019/01/07,14:52:00,102.32,102.36,102.31,102.31,26332
2019/01/07,14:53:00,102.32,102.32,102.12,102.15,61668
2019/01/07,14:54:00,102.16,102.26,102.14,102.22,44573
2019/01/07,14:55:00,102.22,102.25,102.20,102.21,56214
2019/01/07,14:56:00,102.21,102.21,102.10,102.13,61860
2019/01/07,14:57:00,102.14,102.16,102.06,102.09,75491
2019/01/07,14:58:00,102.09,102.09,101.97,102.00,125427
2019/01/07,14:59:00,102.01,102.10,102.00,102.07,89755
2019/01/07,15:00:00,102.07,102.07,102.03,102.05,62998
2019/01/07,15:01:00,102.04,102.13,102.02,102.13,69458
2019/01/07,15:02:00,102.13,102.14,102.08,102.11,51580
2019/01/07,15:03:00,102.11,102.18,102.07,102.14,65493
2019/01/07,15:04:00,102.14,102.19,102.09,102.19,57158
2019/01/07,15:05:00,102.18,102.27,102.18,102.24,60161
2019/01/07,15:06:00,102.24,102.26,102.18,102.21,41107
2019/01/07,15:07:00,102.21,102.27,102.20,102.22,44718
2019/01/07,15:08:00,102.22,102.23,102.19,102.21,35535
2019/01/07,15:09:00,102.22,102.22,102.14,102.19,71378
2019/01/07,15:10:00,102.19,102.21,102.16,102.19,30405
2019/01/07,15:11:00,102.19,102.24,102.15,102.23,64669
2019/01/07,15:12:00,102.23,102.23,102.15,102.17,33776
2019/01/07,15:13:00,102.17,102.17,102.02,102.08,76669
2019/01/07,15:14:00,102.08,102.16,102.06,102.15,44890
2019/01/07,15:15:00,102.15,102.26,102.15,102.23,65751
2019/01/07,15:16:00,102.23,102.34,102.23,102.31,108512
2019/01/07,15:17:00,102.31,102.34,102.31,102.33,41215
2019/01/07,15:18:00,102.33,102.35,102.29,102.29,55082
2019/01/07,15:19:00,102.29,102.34,102.29,102.32,51062
2019/01/07,15:20:00,102.32,102.35,102.31,102.32,46663
2019/01/07,15:21:00,102.32,102.33,102.23,102.26,86352
2019/01/07,15:22:00,102.26,102.29,102.23,102.24,53653
2019/01/07,15:23:00,102.24,102.24,102.15,102.17,54321
2019/01/07,15:24:00,102.16,102.18,102.14,102.18,52068
2019/01/07,15:25:00,102.18,102.19,102.15,102.17,45787
2019/01/07,15:26:00,102.17,102.21,102.17,102.20,46939
2019/01/07,15:27:00,102.20,102.27,102.19,102.21,58783
2019/01/07,15:28:00,102.22,102.23,102.15,102.23,71587
2019/01/07,15:29:00,102.23,102.32,102.19,102.28,47726
2019/01/07,15:30:00,102.28,102.28,102.22,102.23,37791
2019/01/07,15:31:00,102.23,102.31,102.17,102.17,105234
2019/01/07,15:32:00,102.17,102.17,102.04,102.08,72432
2019/01/07,15:33:00,102.08,102.22,102.08,102.21,76484
2019/01/07,15:34:00,102.21,102.28,102.17,102.18,75605
2019/01/07,15:35:00,102.19,102.25,102.19,102.23,43757
2019/01/07,15:36:00,102.23,102.23,102.16,102.22,60740
2019/01/07,15:37:00,102.22,102.34,102.22,102.33,80145
2019/01/07,15:38:00,102.32,102.41,102.31,102.40,158616
2019/01/07,15:39:00,102.41,102.41,102.35,102.37,39925
2019/01/07,15:40:00,102.37,102.37,102.29,102.32,50244
2019/01/07,15:41:00,102.32,102.34,102.24,102.28,71013
2019/01/07,15:42:00,102.28,102.29,102.20,102.22,42814
2019/01/07,15:43:00,102.22,102.24,102.15,102.19,64017
2019/01/07,15:44:00,102.19,102.29,102.19,102.26,49378
2019/01/07,15:45:00,102.26,102.28,102.18,102.20,35917
2019/01/07,15:46:00,102.21,102.37,102.21,102.36,126032
2019/01/07,15:47:00,102.36,102.36,102.21,102.24,73697
2019/01/07,15:48:00,102.24,102.33,102.24,102.28,72165
2019/01/07,15:49:00,102.29,102.29,102.18,102.20,86884
2019/01/07,15:50:00,102.20,102.27,102.16,102.20,87875
2019/01/07,15:51:00,102.20,102.21,102.03,102.07,118447
2019/01/07,15:52:00,102.08,102.18,102.07,102.17,114210
2019/01/07,15:53:00,102.17,102.21,102.13,102.15,152239
2019/01/07,15:54:00,102.14,102.18,102.12,102.12,112299
2019/01/07,15:55:00,102.12,102.18,102.06,102.07,101650
2019/01/07,15:56:00,102.07,102.27,102.06,102.14,286993
2019/01/07,15:57:00,102.14,102.24,102.09,102.13,186336
2019/01/07,15:58:00,102.13,102.22,102.10,102.18,204523
2019/01/07,15:59:00,102.18,102.19,102.12,102.15,232989
2019/01/07,16:00:00,102.15,102.32,102.00,102.06,752327
2019/01/08,09:31:00,103.04,103.16,103.00,103.13,211196
2019/01/08,09:32:00,103.12,103.21,102.96,103.13,212995
2019/01/08,09:33:00,103.13,103.47,103.10,103.46,192384
2019/01/08,09:34:00,103.46,103.50,103.26,103.50,171743
2019/01/08,09:35:00,103.50,103.62,103.37,103.62,164405
2019/01/08,09:36:00,103.62,103.70,103.45,103.64,172345
2019/01/08,09:37:00,103.64,103.67,103.34,103.37,249895
2019/01/08,09:38:00,103.37,103.40,103.27,103.31,141493
2019/01/08,09:39:00,103.31,103.56,103.31,103.52,106591
2019/01/08,09:40:00,103.52,103.61,103.30,103.31,145987
2019/01/08,09:41:00,103.31,103.53,103.29,103.46,217145
2019/01/08,09:42:00,103.46,103.57,103.46,103.56,129681
2019/01/08,09:43:00,103.56,103.73,103.50,103.67,182633
2019/01/08,09:44:00,103.66,103.82,103.66,103.73,243197
2019/01/08,09:45:00,103.74,103.97,103.72,103.82,177112
2019/01/08,09:46:00,103.81,103.84,103.72,103.75,109871
2019/01/08,09:47:00,103.75,103.88,103.74,103.78,169820
2019/01/08,09:48:00,103.78,103.80,103.44,103.45,171683
2019/01/08,09:49:00,103.45,103.46,103.19,103.22,191827
2019/01/08,09:50:00,103.21,103.29,103.14,103.29,146137
2019/01/08,09:51:00,103.30,103.31,103.08,103.09,120902
2019/01/08,09:52:00,103.09,103.10,102.98,102.99,168422
2019/01/08,09:53:00,102.98,103.16,102.98,103.12,116610
2019/01/08,09:54:00,103.12,103.13,103.01,103.05,160278
2019/01/08,09:55:00,103.05,103.10,102.95,103.04,169547
2019/01/08,09:56:00,103.05,103.17,103.03,103.09,117918
2019/01/08,09:57:00,103.10,103.14,102.96,103.04,145451
2019/01/08,09:58:00,103.04,103.05,102.90,102.90,93012
2019/01/08,09:59:00,102.90,103.07,102.89,103.02,116466
2019/01/08,10:00:00,103.02,103.12,103.01,103.06,87326
2019/01/08,10:01:00,103.06,103.18,103.06,103.17,69658
2019/01/08,10:02:00,103.17,103.20,103.12,103.14,91501
2019/01/08,10:03:00,103.14,103.31,103.14,103.26,67602
2019/01/08,10:04:00,103.26,103.29,103.15,103.23,44483
2019/01/08,10:05:00,103.23,103.33,103.23,103.29,91237
2019/01/08,10:06:00,103.29,103.37,103.28,103.29,74463
2019/01/08,10:07:00,103.29,103.32,103.22,103.31,66820
2019/01/08,10:08:00,103.31,103.32,103.25,103.28,66395
2019/01/08,10:09:00,103.28,103.33,103.25,103.27,71265
2019/01/08,10:10:00,103.28,103.35,103.20,103.31,106914
2019/01/08,10:11:00,103.31,103.39,103.26,103.37,124598
2019/01/08,10:12:00,103.36,103.38,103.22,103.22,126365
2019/01/08,10:13:00,103.22,103.23,103.10,103.12,101130
2019/01/08,10:14:00,103.12,103.12,102.93,102.95,101420
2019/01/08,10:15:00,102.96,103.00,102.82,102.93,105673
2019/01/08,10:16:00,102.93,102.93,102.81,102.88,63913
2019/01/08,10:17:00,102.88,102.94,102.85,102.93,56405
2019/01/08,10:18:00,102.93,102.93,102.69,102.73,99668
2019/01/08,10:19:00,102.73,102.78,102.67,102.69,102386
2019/01/08,10:20:00,102.69,102.69,102.45,102.54,203707
2019/01/08,10:21:00,102.54,102.66,102.54,102.64,120353
2019/01/08,10:22:00,102.65,102.76,102.61,102.69,73523
2019/01/08,10:23:00,102.69,102.71,102.57,102.66,108880
2019/01/08,10:24:00,102.67,102.73,102.61,102.66,82402
2019/01/08,10:25:00,102.66,102.74,102.63,102.71,71140
2019/01/08,10:26:00,102.70,102.83,102.70,102.82,74674
2019/01/08,10:27:00,102.82,102.82,102.77,102.79,137577
2019/01/08,10:28:00,102.79,102.79,102.71,102.71,63163
2019/01/08,10:29:00,102.71,102.72,102.61,102.62,82326
2019/01/08,10:30:00,102.62,102.62,102.52,102.54,94345
2019/01/08,10:31:00,102.54,102.71,102.54,102.60,107390
2019/01/08,10:32:00,102.60,102.60,102.40,102.40,110262
2019/01/08,10:33:00,102.40,102.50,102.38,102.50,71857
2019/01/08,10:34:00,102.50,102.56,102.42,102.49,74301
2019/01/08,10:35:00,102.48,102.54,102.41,102.49,120064
2019/01/08,10:36:00,102.50,102.52,102.38,102.43,57918
2019/01/08,10:37:00,102.44,102.50,102.36,102.43,73922
2019/01/08,10:38:00,102.43,102.50,102.39,102.39,52725
2019/01/08,10:39:00,102.39,102.53,102.33,102.52,69711
2019/01/08,10:40:00,102.52,102.59,102.48,102.59,46601
2019/01/08,10:41:00,102.59,102.61,102.51,102.56,75217
2019/01/08,10:42:00,102.56,102.60,102.48,102.50,45055
2019/01/08,10:43:00,102.50,102.51,102.40,102.51,60165
2019/01/08,10:44:00,102.51,102.54,102.46,102.53,34394
2019/01/08,10:45:00,102.53,102.53,102.25,102.30,85123
2019/01/08,10:46:00,102.30,102.32,102.15,102.21,96210
2019/01/08,10:47:00,102.21,102.25,102.10,102.15,109068
2019/01/08,10:48:00,102.15,102.24,102.14,102.17,71107
2019/01/08,10:49:00,102.17,102.17,102.11,102.14,104181
2019/01/08,10:50:00,102.15,102.22,102.15,102.21,93085
2019/01/08,10:51:00,102.22,102.24,102.12,102.15,145645
2019/01/08,10:52:00,102.15,102.15,102.02,102.06,98816
2019/01/08,10:53:00,102.07,102.09,101.96,101.96,130051
2019/01/08,10:54:00,101.96,102.01,101.80,101.81,140572
2019/01/08,10:55:00,101.82,101.95,101.80,101.95,57879
2019/01/08,10:56:00,101.95,102.01,101.93,101.99,73641
2019/01/08,10:57:00,101.99,102.00,101.90,101.93,67610
2019/01/08,10:58:00,101.93,102.01,101.92,101.97,51151
2019/01/08,10:59:00,101.96,102.02,101.94,102.01,101997
2019/01/08,11:00:00,102.01,102.02,101.93,101.99,116589
2019/01/08,11:01:00,102.00,102.12,101.92,102.08,110303
2019/01/08,11:02:00,102.07,102.17,102.04,102.14,81016
2019/01/08,11:03:00,102.15,102.26,102.13,102.25,97763
2019/01/08,11:04:00,102.25,102.29,102.20,102.23,76553
2019/01/08,11:05:00,102.23,102.30,102.21,102.27,69581
2019/01/08,11:06:00,102.27,102.34,102.27,102.32,86918
2019/01/08,11:07:00,102.32,102.33,102.19,102.19,54211
2019/01/08,11:08:00,102.19,102.42,102.19,102.41,61658
2019/01/08,11:09:00,102.41,102.47,102.41,102.46,55830
2019/01/08,11:10:00,102.46,102.51,102.41,102.42,98336
2019/01/08,11:11:00,102.42,102.42,102.33,102.36,54692
2019/01/08,11:12:00,102.36,102.40,102.34,102.38,46003
2019/01/08,11:13:00,102.38,102.38,102.30,102.30,44539
2019/01/08,11:14:00,102.30,102.43,102.30,102.31,62928
2019/01/08,11:15:00,102.31,102.36,102.19,102.27,60834
2019/01/08,11:16:00,102.27,102.36,102.25,102.30,42842
2019/01/08,11:17:00,102.30,102.31,102.22,102.31,44467
2019/01/08,11:18:00,102.31,102.41,102.29,102.38,73799
2019/01/08,11:19:00,102.39,102.45,102.33,102.38,39873
2019/01/08,11:20:00,102.38,102.40,102.26,102.36,69728
2019/01/08,11:21:00,102.37,102.42,102.31,102.32,48733
2019/01/08,11:22:00,102.33,102.36,102.23,102.27,51925
2019/01/08,11:23:00,102.27,102.28,102.16,102.21,55074
2019/01/08,11:24:00,102.21,102.25,102.18,102.19,48383
2019/01/08,11:25:00,102.19,102.28,102.19,102.26,34975
2019/01/08,11:26:00,102.26,102.32,102.23,102.25,59142
2019/01/08,11:27:00,102.24,102.24,102.09,102.16,65023
2019/01/08,11:28:00,102.17,102.24,102.05,102.13,59459
2019/01/08,11:29:00,102.14,102.19,102.12,102.16,43575
2019/01/08,11:30:00,102.16,102.25,102.13,102.14,44848
2019/01/08,11:31:00,102.14,102.15,101.99,102.02,103802
2019/01/08,11:32:00,102.02,102.05,101.87,101.89,151560
2019/01/08,11:33:00,101.89,101.91,101.83,101.90,112292
2019/01/08,11:34:00,101.90,101.90,101.82,101.85,51701
2019/01/08,11:35:00,101.85,101.89,101.73,101.80,129349
2019/01/08,11:36:00,101.80,101.91,101.71,101.89,59711
2019/01/08,11:37:00,101.89,101.98,101.89,101.97,33606
2019/01/08,11:38:00,101.98,101.98,101.87,101.88,51750
2019/01/08,11:39:00,101.88,101.96,101.86,101.92,29682
2019/01/08,11:40:00,101.93,101.97,101.90,101.94,43602
2019/01/08,11:41:00,101.94,102.04,101.91,102.03,46605
2019/01/08,11:42:00,102.03,102.04,101.95,101.99,35391
2019/01/08,11:43:00,102.00,102.01,101.94,102.00,28355
2019/01/08,11:44:00,102.00,102.01,101.90,101.92,55656
2019/01/08,11:45:00,101.92,101.97,101.88,101.93,33997
2019/01/08,11:46:00,101.93,102.13,101.90,102.10,42975
2019/01/08,11:47:00,102.10,102.13,102.06,102.07,36279
2019/01/08,11:48:00,102.07,102.10,101.99,102.02,42695
2019/01/08,11:49:00,102.03,102.11,101.98,102.07,34690
2019/01/08,11:50:00,102.07,102.11,102.05,102.09,37216
2019/01/08,11:51:00,102.09,102.11,102.01,102.10,34875
2019/01/08,11:52:00,102.11,102.18,102.06,102.11,44781
2019/01/08,11:53:00,102.11,102.14,102.00,102.03,46661
2019/01/08,11:54:00,102.02,102.10,102.02,102.03,69637
2019/01/08,11:55:00,102.03,102.09,102.00,102.01,30804
2019/01/08,11:56:00,102.00,102.12,102.00,102.09,33424
2019/01/08,11:57:00,102.10,102.15,102.00,102.05,43138
2019/01/08,11:58:00,102.05,102.17,102.04,102.17,68075
2019/01/08,11:59:00,102.17,102.26,102.17,102.22,49194
2019/01/08,12:00:00,102.23,102.28,102.19,102.24,44782
2019/01/08,12:01:00,102.24,102.30,102.20,102.27,65704
2019/01/08,12:02:00,102.27,102.32,102.25,102.26,40912
2019/01/08,12:03:00,102.25,102.27,102.13,102.24,90261
2019/01/08,12:04:00,102.24,102.36,102.24,102.33,64266
2019/01/08,12:05:00,102.33,102.38,102.31,102.38,33690
2019/01/08,12:06:00,102.37,102.38,102.24,102.32,57560
2019/01/08,12:07:00,102.32,102.33,102.27,102.29,23241
2019/01/08,12:08:00,102.29,102.32,102.25,102.26,29745
2019/01/08,12:09:00,102.26,102.27,102.22,102.24,25650
2019/01/08,12:10:00,102.25,102.26,102.19,102.22,31111
2019/01/08,12:11:00,102.22,102.29,102.21,102.24,34899
2019/01/08,12:12:00,102.24,102.28,102.23,102.24,25879
2019/01/08,12:13:00,102.24,102.24,102.09,102.13,50311
2019/01/08,12:14:00,102.12,102.18,102.11,102.18,25596
2019/01/08,12:15:00,102.18,102.31,102.18,102.31,48608
2019/01/08,12:16:00,102.31,102.34,102.30,102.33,35840
2019/01/08,12:17:00,102.33,102.39,102.30,102.38,43083
2019/01/08,12:18:00,102.38,102.46,102.38,102.46,75788
2019/01/08,12:19:00,102.45,102.66,102.45,102.62,108313
2019/01/08,12:20:00,102.62,102.66,102.55,102.57,40757
2019/01/08,12:21:00,102.57,102.59,102.50,102.50,32876
2019/01/08,12:22:00,102.51,102.56,102.48,102.54,36519
2019/01/08,12:23:00,102.54,102.56,102.50,102.53,27752
2019/01/08,12:24:00,102.53,102.53,102.46,102.49,25622
2019/01/08,12:25:00,102.49,102.56,102.49,102.56,23478
2019/01/08,12:26:00,102.56,102.60,102.54,102.59,18236
2019/01/08,12:27:00,102.58,102.68,102.57,102.64,57375
2019/01/08,12:28:00,102.64,102.64,102.55,102.57,73676
2019/01/08,12:29:00,102.58,102.59,102.54,102.56,14951
2019/01/08,12:30:00,102.57,102.57,102.48,102.52,25483
2019/01/08,12:31:00,102.51,102.59,102.51,102.58,32870
2019/01/08,12:32:00,102.57,102.63,102.57,102.63,25241
2019/01/08,12:33:00,102.63,102.68,102.61,102.64,46998
2019/01/08,12:34:00,102.65,102.73,102.62,102.65,68548
2019/01/08,12:35:00,102.65,102.67,102.59,102.63,35080
2019/01/08,12:36:00,102.61,102.62,102.39,102.52,135512
2019/01/08,12:37:00,102.52,102.55,102.51,102.54,19393
2019/01/08,12:38:00,102.53,102.56,102.50,102.56,28415
2019/01/08,12:39:00,102.55,102.57,102.51,102.55,31057
2019/01/08,12:40:00,102.55,102.55,102.45,102.47,26859
2019/01/08,12:41:00,102.47,102.57,102.46,102.48,54008
2019/01/08,12:42:00,102.48,102.54,102.42,102.54,60255
2019/01/08,12:43:00,102.54,102.54,102.47,102.50,29186
2019/01/08,12:44:00,102.50,102.53,102.47,102.52,26891
2019/01/08,12:45:00,102.52,102.55,102.49,102.53,27101
2019/01/08,12:46:00,102.53,102.59,102.51,102.53,40989
2019/01/08,12:47:00,102.53,102.58,102.52,102.52,26729
2019/01/08,12:48:00,102.51,102.52,102.40,102.44,46809
2019/01/08,12:49:00,102.44,102.46,102.21,102.23,149540
2019/01/08,12:50:00,102.23,102.29,102.21,102.23,57091
2019/01/08,12:51:00,102.21,102.21,102.15,102.18,55163
2019/01/08,12:52:00,102.18,102.23,102.15,102.23,48454
2019/01/08,12:53:00,102.22,102.31,102.22,102.29,19947
2019/01/08,12:54:00,102.28,102.32,102.21,102.31,35902
2019/01/08,12:55:00,102.30,102.34,102.28,102.31,20087
2019/01/08,12:56:00,102.31,102.32,102.27,102.29,23848
2019/01/08,12:57:00,102.28,102.34,102.18,102.33,48798
2019/01/08,12:58:00,102.32,102.34,102.28,102.33,35149
2019/01/08,12:59:00,102.33,102.43,102.33,102.41,37839
2019/01/08,13:00:00,102.41,102.43,102.37,102.38,23202
2019/01/08,13:01:00,102.39,102.40,102.31,102.35,38316
2019/01/08,13:02:00,102.35,102.36,102.17,102.25,53452
2019/01/08,13:03:00,102.25,102.27,102.20,102.26,37330
2019/01/08,13:04:00,102.26,102.46,102.23,102.45,67768
2019/01/08,13:05:00,102.45,102.52,102.45,102.51,50181
2019/01/08,13:06:00,102.51,102.53,102.45,102.52,25974
2019/01/08,13:07:00,102.51,102.57,102.49,102.55,23823
2019/01/08,13:08:00,102.55,102.55,102.51,102.54,20097
2019/01/08,13:09:00,102.53,102.54,102.47,102.51,15075
2019/01/08,13:10:00,102.51,102.54,102.47,102.50,32000
2019/01/08,13:11:00,102.50,102.59,102.50,102.52,41898
2019/01/08,13:12:00,102.52,102.52,102.44,102.50,45528
2019/01/08,13:13:00,102.50,102.56,102.49,102.54,26252
2019/01/08,13:14:00,102.55,102.55,102.49,102.53,29852
2019/01/08,13:15:00,102.53,102.65,102.53,102.60,63195
2019/01/08,13:16:00,102.60,102.64,102.58,102.62,20957
2019/01/08,13:17:00,102.62,102.66,102.60,102.62,24363
2019/01/08,13:18:00,102.62,102.62,102.50,102.55,49017
2019/01/08,13:19:00,102.54,102.55,102.50,102.53,23847
2019/01/08,13:20:00,102.53,102.53,102.48,102.50,42241
2019/01/08,13:21:00,102.50,102.57,102.49,102.55,32131
2019/01/08,13:22:00,102.55,102.62,102.55,102.58,32454
2019/01/08,13:23:00,102.58,102.66,102.56,102.65,26932
2019/01/08,13:24:00,102.65,102.66,102.53,102.53,64185
2019/01/08,13:25:00,102.53,102.58,102.53,102.56,18265
2019/01/08,13:26:00,102.56,102.59,102.54,102.57,26247
2019/01/08,13:27:00,102.57,102.59,102.53,102.58,17232
2019/01/08,13:28:00,102.58,102.63,102.52,102.58,87831
2019/01/08,13:29:00,102.58,102.63,102.57,102.62,21610
2019/01/08,13:30:00,102.62,102.62,102.56,102.56,26976
2019/01/08,13:31:00,102.56,102.60,102.54,102.56,29264
2019/01/08,13:32:00,102.56,102.66,102.55,102.64,23467
2019/01/08,13:33:00,102.64,102.69,102.64,102.65,24830
2019/01/08,13:34:00,102.64,102.67,102.60,102.66,22242
2019/01/08,13:35:00,102.67,102.67,102.63,102.65,38681
2019/01/08,13:36:00,102.65,102.66,102.63,102.64,25990
2019/01/08,13:37:00,102.64,102.70,102.64,102.66,34761
2019/01/08,13:38:00,102.66,102.67,102.62,102.63,47515
2019/01/08,13:39:00,102.63,102.69,102.62,102.67,21257
2019/01/08,13:40:00,102.67,102.67,102.65,102.66,25501
2019/01/08,13:41:00,102.66,102.67,102.60,102.63,24162
2019/01/08,13:42:00,102.63,102.66,102.63,102.65,14006
2019/01/08,13:43:00,102.65,102.68,102.62,102.63,27890
2019/01/08,13:44:00,102.63,102.65,102.55,102.57,29023
2019/01/08,13:45:00,102.57,102.59,102.55,102.59,22931
2019/01/08,13:46:00,102.59,102.59,102.46,102.49,85069
2019/01/08,13:47:00,102.49,102.53,102.49,102.53,34350
2019/01/08,13:48:00,102.53,102.56,102.51,102.55,46353
2019/01/08,13:49:00,102.55,102.64,102.55,102.64,17471
2019/01/08,13:50:00,102.64,102.74,102.62,102.74,62722
2019/01/08,13:51:00,102.74,102.79,102.72,102.76,35491
2019/01/08,13:52:00,102.77,102.84,102.76,102.82,40645
2019/01/08,13:53:00,102.80,103.03,102.80,102.95,176552
2019/01/08,13:54:00,102.95,103.06,102.93,103.02,67954
2019/01/08,13:55:00,103.03,103.13,103.02,103.13,76585
2019/01/08,13:56:00,103.13,103.16,103.05,103.07,80864
2019/01/08,13:57:00,103.06,103.08,103.01,103.05,42870
2019/01/08,13:58:00,103.05,103.08,102.99,103.01,32999
2019/01/08,13:59:00,103.01,103.02,102.97,102.99,26734
2019/01/08,14:00:00,102.99,103.04,102.95,102.96,26736
2019/01/08,14:01:00,102.96,102.96,102.87,102.95,34286
2019/01/08,14:02:00,102.95,103.03,102.93,103.03,24922
2019/01/08,14:03:00,103.03,103.03,102.99,103.03,21318
2019/01/08,14:04:00,103.03,103.04,102.95,102.97,31243
2019/01/08,14:05:00,102.98,102.98,102.83,102.87,51821
2019/01/08,14:06:00,102.88,102.92,102.87,102.91,22249
2019/01/08,14:07:00,102.91,102.93,102.85,102.87,49055
2019/01/08,14:08:00,102.87,102.91,102.82,102.86,35456
2019/01/08,14:09:00,102.86,102.90,102.85,102.89,34827
2019/01/08,14:10:00,102.89,102.90,102.74,102.85,68368
2019/01/08,14:11:00,102.85,102.90,102.85,102.90,25665
2019/01/08,14:12:00,102.90,102.90,102.87,102.87,31784
2019/01/08,14:13:00,102.87,102.90,102.86,102.87,45345
2019/01/08,14:14:00,102.87,102.93,102.87,102.92,30571
2019/01/08,14:15:00,102.92,102.99,102.90,102.99,28948
2019/01/08,14:16:00,102.99,103.06,102.98,103.00,61125
2019/01/08,14:17:00,102.99,103.08,102.94,103.07,71977
2019/01/08,14:18:00,103.06,103.15,103.06,103.15,37338
2019/01/08,14:19:00,103.15,103.16,103.05,103.10,94470
2019/01/08,14:20:00,103.10,103.13,103.07,103.12,64017
2019/01/08,14:21:00,103.13,103.14,103.09,103.10,67223
2019/01/08,14:22:00,103.09,103.11,102.96,103.03,77088
2019/01/08,14:23:00,103.04,103.06,102.92,102.93,54120
2019/01/08,14:24:00,102.94,103.00,102.90,102.92,63657
2019/01/08,14:25:00,102.91,102.91,102.83,102.85,46719
2019/01/08,14:26:00,102.85,102.90,102.80,102.89,62336
2019/01/08,14:27:00,102.89,102.92,102.87,102.88,18085
2019/01/08,14:28:00,102.87,102.88,102.83,102.84,27557
2019/01/08,14:29:00,102.83,102.86,102.74,102.81,42264
2019/01/08,14:30:00,102.81,102.86,102.77,102.86,29144
2019/01/08,14:31:00,102.86,102.86,102.77,102.85,50021
2019/01/08,14:32:00,102.84,102.94,102.83,102.93,28690
2019/01/08,14:33:00,102.93,102.95,102.90,102.91,45836
2019/01/08,14:34:00,102.91,102.92,102.86,102.90,24065
2019/01/08,14:35:00,102.90,102.97,102.90,102.92,26178
2019/01/08,14:36:00,102.92,102.92,102.78,102.86,62102
2019/01/08,14:37:00,102.86,102.91,102.86,102.89,15065
2019/01/08,14:38:00,102.89,102.93,102.84,102.93,29471
2019/01/08,14:39:00,102.93,102.93,102.90,102.92,33192
2019/01/08,14:40:00,102.92,102.94,102.89,102.91,18925
2019/01/08,14:41:00,102.91,102.97,102.91,102.97,24071
2019/01/08,14:42:00,102.97,103.00,102.91,102.92,37076
2019/01/08,14:43:00,102.92,102.99,102.92,102.99,36486
2019/01/08,14:44:00,102.98,103.02,102.96,102.99,30240
2019/01/08,14:45:00,102.99,103.02,102.96,102.99,40920
2019/01/08,14:46:00,102.99,103.03,102.98,103.00,35635
2019/01/08,14:47:00,103.00,103.00,102.88,102.92,57515
2019/01/08,14:48:00,102.92,102.97,102.89,102.97,26639
2019/01/08,14:49:00,102.98,103.06,102.96,103.04,34847
2019/01/08,14:50:00,103.05,103.10,103.04,103.05,58568
2019/01/08,14:51:00,103.05,103.08,103.03,103.07,28009
2019/01/08,14:52:00,103.07,103.07,102.97,102.98,36087
2019/01/08,14:53:00,102.98,102.98,102.92,102.96,22031
2019/01/08,14:54:00,102.96,102.97,102.92,102.97,40895
2019/01/08,14:55:00,102.97,103.04,102.94,103.04,31338
2019/01/08,14:56:00,103.03,103.03,102.89,102.93,39483
2019/01/08,14:57:00,102.93,102.97,102.88,102.88,29020
2019/01/08,14:58:00,102.88,102.91,102.82,102.90,58515
2019/01/08,14:59:00,102.90,102.94,102.87,102.94,22548
2019/01/08,15:00:00,102.94,102.98,102.92,102.92,31880
2019/01/08,15:01:00,102.91,102.92,102.81,102.89,53010
2019/01/08,15:02:00,102.89,102.90,102.83,102.85,44775
2019/01/08,15:03:00,102.85,102.86,102.78,102.81,63819
2019/01/08,15:04:00,102.81,102.83,102.75,102.78,44846
2019/01/08,15:05:00,102.78,102.80,102.69,102.72,46479
2019/01/08,15:06:00,102.72,102.76,102.53,102.53,81781
2019/01/08,15:07:00,102.53,102.63,102.51,102.61,81701
2019/01/08,15:08:00,102.61,102.69,102.56,102.69,57838
2019/01/08,15:09:00,102.69,102.80,102.67,102.79,47305
2019/01/08,15:10:00,102.79,102.84,102.79,102.84,53525
2019/01/08,15:11:00,102.84,102.85,102.79,102.85,39719
2019/01/08,15:12:00,102.85,102.86,102.77,102.84,65068
2019/01/08,15:13:00,102.84,102.88,102.83,102.85,25312
2019/01/08,15:14:00,102.85,102.92,102.82,102.92,39805
2019/01/08,15:15:00,102.92,102.98,102.91,102.97,28420
2019/01/08,15:16:00,102.97,103.00,102.95,102.97,43420
2019/01/08,15:17:00,102.97,103.00,102.93,102.93,29165
2019/01/08,15:18:00,102.94,102.96,102.89,102.96,28294
2019/01/08,15:19:00,102.96,103.00,102.93,103.00,40278
2019/01/08,15:20:00,102.99,103.00,102.96,102.96,28339
2019/01/08,15:21:00,102.96,102.99,102.94,102.96,24038
2019/01/08,15:22:00,102.96,102.98,102.87,102.89,86868
2019/01/08,15:23:00,102.89,102.94,102.86,102.88,28683
2019/01/08,15:24:00,102.88,102.95,102.87,102.94,39503
2019/01/08,15:25:00,102.94,102.96,102.90,102.93,30965
2019/01/08,15:26:00,102.93,102.94,102.90,102.92,31608
2019/01/08,15:27:00,102.92,102.94,102.85,102.87,37505
2019/01/08,15:28:00,102.87,102.94,102.84,102.89,66299
2019/01/08,15:29:00,102.89,102.90,102.81,102.89,57537
2019/01/08,15:30:00,102.89,102.90,102.86,102.89,44513
2019/01/08,15:31:00,102.89,102.92,102.85,102.86,34964
2019/01/08,15:32:00,102.86,102.90,102.85,102.88,38486
2019/01/08,15:33:00,102.88,102.94,102.87,102.89,49937
2019/01/08,15:34:00,102.89,102.92,102.88,102.92,53910
2019/01/08,15:35:00,102.91,102.94,102.85,102.90,83813
2019/01/08,15:36:00,102.90,102.94,102.89,102.93,60584
2019/01/08,15:37:00,102.93,102.95,102.91,102.93,40546
2019/01/08,15:38:00,102.93,102.94,102.84,102.87,45524
2019/01/08,15:39:00,102.87,102.90,102.86,102.87,32259
2019/01/08,15:40:00,102.86,102.88,102.83,102.84,38346
2019/01/08,15:41:00,102.84,102.85,102.78,102.83,48901
2019/01/08,15:42:00,102.82,102.83,102.69,102.70,100498
2019/01/08,15:43:00,102.70,102.74,102.62,102.69,100502
2019/01/08,15:44:00,102.69,102.71,102.65,102.69,71469
2019/01/08,15:45:00,102.69,102.70,102.64,102.69,100580
2019/01/08,15:46:00,102.69,102.77,102.63,102.70,126452
2019/01/08,15:47:00,102.69,102.75,102.63,102.73,90700
2019/01/08,15:48:00,102.73,102.76,102.70,102.71,62401
2019/01/08,15:49:00,102.71,102.73,102.65,102.69,98112
2019/01/08,15:50:00,102.70,102.71,102.62,102.65,125745
2019/01/08,15:51:00,102.66,102.68,102.60,102.65,116895
2019/01/08,15:52:00,102.65,102.73,102.63,102.71,68345
2019/01/08,15:53:00,102.71,102.84,102.70,102.83,139595
2019/01/08,15:54:00,102.83,102.85,102.81,102.83,71386
2019/01/08,15:55:00,102.82,102.89,102.82,102.88,105185
2019/01/08,15:56:00,102.88,102.95,102.74,102.76,266455
2019/01/08,15:57:00,102.77,102.77,102.72,102.73,140385
2019/01/08,15:58:00,102.73,102.78,102.72,102.77,123731
2019/01/08,15:59:00,102.77,102.80,102.72,102.73,245269
2019/01/08,16:00:00,102.73,102.86,102.63,102.80,662844
2019/01/09,09:31:00,103.86,103.89,103.59,103.66,181287
2019/01/09,09:32:00,103.66,103.99,103.62,103.75,205423
2019/01/09,09:33:00,103.75,103.94,103.63,103.85,126384
2019/01/09,09:34:00,103.85,104.10,103.84,103.92,259038
2019/01/09,09:35:00,103.92,104.13,103.89,104.08,223597
2019/01/09,09:36:00,104.08,104.21,103.97,104.16,192176
2019/01/09,09:37:00,104.17,104.27,104.05,104.26,159527
2019/01/09,09:38:00,104.26,104.27,103.95,103.97,155527
2019/01/09,09:39:00,103.97,104.13,103.97,104.12,124001
2019/01/09,09:40:00,104.11,104.18,103.93,104.00,164872
2019/01/09,09:41:00,104.00,104.07,103.88,104.05,153089
2019/01/09,09:42:00,104.04,104.05,103.92,104.02,142959
2019/01/09,09:43:00,104.03,104.05,103.76,103.81,93902
2019/01/09,09:44:00,103.81,104.00,103.78,103.95,95074
2019/01/09,09:45:00,103.94,104.04,103.88,103.97,134326
2019/01/09,09:46:00,103.97,104.03,103.94,103.98,110777
2019/01/09,09:47:00,103.98,104.00,103.54,103.58,162736
2019/01/09,09:48:00,103.58,103.75,103.56,103.68,146659
2019/01/09,09:49:00,103.69,103.79,103.59,103.63,92664
2019/01/09,09:50:00,103.63,103.74,103.63,103.65,67818
2019/01/09,09:51:00,103.66,103.98,103.64,103.94,99956
2019/01/09,09:52:00,103.94,103.96,103.85,103.94,71886
2019/01/09,09:53:00,103.94,104.12,103.91,103.95,101724
2019/01/09,09:54:00,103.95,104.06,103.89,104.05,103552
2019/01/09,09:55:00,104.05,104.14,104.03,104.14,97399
2019/01/09,09:56:00,104.14,104.21,104.13,104.18,143547
2019/01/09,09:57:00,104.18,104.19,104.05,104.10,66600
2019/01/09,09:58:00,104.12,104.15,104.10,104.12,120606
2019/01/09,09:59:00,104.12,104.18,104.04,104.07,91215
2019/01/09,10:00:00,104.07,104.17,104.07,104.15,82558
2019/01/09,10:01:00,104.15,104.29,104.08,104.13,170292
2019/01/09,10:02:00,104.13,104.14,104.02,104.06,76768
2019/01/09,10:03:00,104.06,104.08,104.01,104.05,70494
2019/01/09,10:04:00,104.05,104.07,103.90,103.91,62394
2019/01/09,10:05:00,103.91,104.08,103.91,104.08,86515
2019/01/09,10:06:00,104.08,104.08,103.94,104.01,73757
2019/01/09,10:07:00,104.01,104.12,103.63,103.68,139616
2019/01/09,10:08:00,103.69,103.83,103.64,103.68,182425
2019/01/09,10:09:00,103.69,103.85,103.69,103.82,71623
2019/01/09,10:10:00,103.82,103.99,103.79,103.99,96490
2019/01/09,10:11:00,103.99,104.15,103.99,104.08,126839
2019/01/09,10:12:00,104.08,104.10,103.92,103.93,139881
2019/01/09,10:13:00,103.93,103.99,103.84,103.92,86281
2019/01/09,10:14:00,103.92,104.01,103.85,103.99,82164
2019/01/09,10:15:00,103.99,104.03,103.89,103.89,84427
2019/01/09,10:16:00,103.89,103.93,103.82,103.91,87786
2019/01/09,10:17:00,103.92,104.00,103.83,103.88,64290
2019/01/09,10:18:00,103.88,103.98,103.87,103.89,62270
2019/01/09,10:19:00,103.88,103.94,103.86,103.91,47584
2019/01/09,10:20:00,103.91,104.01,103.87,103.96,92477
2019/01/09,10:21:00,103.97,104.10,103.97,104.05,74179
2019/01/09,10:22:00,104.05,104.14,104.04,104.10,48354
2019/01/09,10:23:00,104.10,104.14,104.08,104.10,40538
2019/01/09,10:24:00,104.10,104.15,104.08,104.10,58949
2019/01/09,10:25:00,104.10,104.18,104.02,104.13,112727
2019/01/09,10:26:00,104.14,104.17,104.10,104.14,66773
2019/01/09,10:27:00,104.14,104.19,104.09,104.15,66035
2019/01/09,10:28:00,104.15,104.16,104.08,104.15,91756
2019/01/09,10:29:00,104.15,104.16,104.03,104.08,65414
2019/01/09,10:30:00,104.07,104.10,103.97,104.09,70195
2019/01/09,10:31:00,104.08,104.14,103.78,103.84,156961
2019/01/09,10:32:00,103.85,103.90,103.75,103.77,92710
2019/01/09,10:33:00,103.77,103.80,103.65,103.66,75420
2019/01/09,10:34:00,103.66,103.70,103.62,103.67,50942
2019/01/09,10:35:00,103.67,103.67,103.54,103.56,112233
2019/01/09,10:36:00,103.56,103.58,103.41,103.51,102393
2019/01/09,10:37:00,103.49,103.68,103.49,103.65,123264
2019/01/09,10:38:00,103.65,103.68,103.58,103.67,79500
2019/01/09,10:39:00,103.67,103.76,103.61,103.64,87460
2019/01/09,10:40:00,103.65,103.71,103.58,103.63,88656
2019/01/09,10:41:00,103.62,103.64,103.57,103.60,85447
2019/01/09,10:42:00,103.60,103.66,103.59,103.62,59217
2019/01/09,10:43:00,103.62,103.62,103.53,103.59,143930
2019/01/09,10:44:00,103.59,103.64,103.36,103.38,101240
2019/01/09,10:45:00,103.38,103.39,103.25,103.32,80202
2019/01/09,10:46:00,103.33,103.37,103.27,103.31,64755
2019/01/09,10:47:00,103.31,103.37,103.24,103.34,77590
2019/01/09,10:48:00,103.34,103.45,103.31,103.45,70558
2019/01/09,10:49:00,103.45,103.52,103.42,103.48,58621
2019/01/09,10:50:00,103.48,103.60,103.46,103.59,54535
2019/01/09,10:51:00,103.59,103.63,103.53,103.54,54843
2019/01/09,10:52:00,103.54,103.66,103.53,103.65,57450
2019/01/09,10:53:00,103.65,103.65,103.59,103.62,58604
2019/01/09,10:54:00,103.62,103.71,103.58,103.71,102146
2019/01/09,10:55:00,103.70,103.70,103.61,103.61,48160
2019/01/09,10:56:00,103.62,103.62,103.50,103.51,59993
2019/01/09,10:57:00,103.51,103.71,103.51,103.69,60690
2019/01/09,10:58:00,103.69,103.69,103.58,103.63,53847
2019/01/09,10:59:00,103.63,103.78,103.63,103.70,50363
2019/01/09,11:00:00,103.70,103.81,103.63,103.79,65487
2019/01/09,11:01:00,103.79,103.81,103.70,103.71,53413
2019/01/09,11:02:00,103.71,103.82,103.68,103.80,108069
2019/01/09,11:03:00,103.80,104.09,103.79,104.01,180484
2019/01/09,11:04:00,104.00,104.08,103.99,104.07,58504
2019/01/09,11:05:00,104.08,104.17,104.07,104.15,108650
2019/01/09,11:06:00,104.15,104.24,104.15,104.22,133210
2019/01/09,11:07:00,104.22,104.26,104.18,104.26,74051
2019/01/09,11:08:00,104.26,104.27,104.16,104.17,99350
2019/01/09,11:09:00,104.17,104.17,104.04,104.08,92008
2019/01/09,11:10:00,104.09,104.10,104.02,104.07,47593
2019/01/09,11:11:00,104.07,104.10,103.99,104.02,49367
2019/01/09,11:12:00,104.03,104.06,103.96,104.05,44797
2019/01/09,11:13:00,104.06,104.25,104.05,104.22,86974
2019/01/09,11:14:00,104.22,104.43,104.20,104.41,142241
2019/01/09,11:15:00,104.41,104.44,104.26,104.26,88318
2019/01/09,11:16:00,104.25,104.31,104.13,104.20,82669
2019/01/09,11:17:00,104.20,104.22,104.11,104.18,66586
2019/01/09,11:18:00,104.18,104.28,104.14,104.28,72736
2019/01/09,11:19:00,104.27,104.31,104.20,104.31,58533
2019/01/09,11:20:00,104.31,104.36,104.28,104.32,50704
2019/01/09,11:21:00,104.32,104.33,104.19,104.22,47001
2019/01/09,11:22:00,104.22,104.28,104.17,104.27,46385
2019/01/09,11:23:00,104.28,104.35,104.22,104.23,76912
2019/01/09,11:24:00,104.23,104.30,104.19,104.29,65633
2019/01/09,11:25:00,104.28,104.40,104.28,104.34,81556
2019/01/09,11:26:00,104.34,104.34,104.24,104.27,41133
2019/01/09,11:27:00,104.26,104.41,104.24,104.40,80124
2019/01/09,11:28:00,104.40,104.43,104.36,104.39,62383
2019/01/09,11:29:00,104.39,104.46,104.35,104.45,85104
2019/01/09,11:30:00,104.45,104.45,104.35,104.36,52187
2019/01/09,11:31:00,104.36,104.37,104.26,104.28,42870
2019/01/09,11:32:00,104.28,104.31,104.24,104.28,50635
2019/01/09,11:33:00,104.28,104.30,104.21,104.22,37699
2019/01/09,11:34:00,104.22,104.26,104.20,104.22,42527
2019/01/09,11:35:00,104.22,104.22,104.13,104.22,73867
2019/01/09,11:36:00,104.22,104.27,104.15,104.15,72429
2019/01/09,11:37:00,104.15,104.24,104.15,104.22,39725
2019/01/09,11:38:00,104.22,104.25,104.13,104.15,47144
2019/01/09,11:39:00,104.16,104.16,104.01,104.05,78111
2019/01/09,11:40:00,104.05,104.13,104.03,104.12,27188
2019/01/09,11:41:00,104.12,104.15,104.05,104.05,46108
2019/01/09,11:42:00,104.05,104.08,103.99,104.08,63519
2019/01/09,11:43:00,104.08,104.16,104.08,104.14,95289
2019/01/09,11:44:00,104.14,104.22,104.13,104.18,65768
2019/01/09,11:45:00,104.18,104.20,104.16,104.18,37638
2019/01/09,11:46:00,104.18,104.35,104.10,104.30,101501
2019/01/09,11:47:00,104.29,104.30,104.19,104.24,46745
2019/01/09,11:48:00,104.24,104.31,104.24,104.26,67180
2019/01/09,11:49:00,104.27,104.28,104.19,104.23,47375
2019/01/09,11:50:00,104.23,104.30,104.21,104.28,48503
2019/01/09,11:51:00,104.27,104.34,104.27,104.33,54898
2019/01/09,11:52:00,104.33,104.34,104.29,104.33,29595
2019/01/09,11:53:00,104.33,104.45,104.28,104.43,109627
2019/01/09,11:54:00,104.42,104.61,104.42,104.61,190436
2019/01/09,11:55:00,104.61,104.62,104.56,104.57,131234
2019/01/09,11:56:00,104.57,104.62,104.54,104.55,76203
2019/01/09,11:57:00,104.55,104.56,104.47,104.51,56166
2019/01/09,11:58:00,104.51,104.53,104.46,104.49,35851
2019/01/09,11:59:00,104.49,104.49,104.39,104.43,57376
2019/01/09,12:00:00,104.43,104.45,104.41,104.42,67226
2019/01/09,12:01:00,104.41,104.43,104.36,104.37,69125
2019/01/09,12:02:00,104.37,104.37,104.25,104.33,99714
2019/01/09,12:03:00,104.33,104.42,104.26,104.42,51317
2019/01/09,12:04:00,104.42,104.48,104.38,104.45,89488
2019/01/09,12:05:00,104.45,104.47,104.34,104.37,42980
2019/01/09,12:06:00,104.37,104.37,104.20,104.26,54723
2019/01/09,12:07:00,104.27,104.35,104.26,104.28,35338
2019/01/09,12:08:00,104.28,104.32,104.22,104.29,59845
2019/01/09,12:09:00,104.28,104.32,104.23,104.32,36375
2019/01/09,12:10:00,104.32,104.32,104.26,104.28,41788
2019/01/09,12:11:00,104.28,104.30,104.22,104.22,56060
2019/01/09,12:12:00,104.22,104.23,104.14,104.19,64846
2019/01/09,12:13:00,104.19,104.20,104.16,104.19,54461
2019/01/09,12:14:00,104.19,104.26,104.19,104.25,33791
2019/01/09,12:15:00,104.25,104.26,104.19,104.25,52277
2019/01/09,12:16:00,104.26,104.33,104.23,104.30,58301
2019/01/09,12:17:00,104.30,104.30,104.23,104.26,54988
2019/01/09,12:18:00,104.26,104.29,104.20,104.24,41982
2019/01/09,12:19:00,104.24,104.29,104.24,104.28,60343
2019/01/09,12:20:00,104.28,104.29,104.28,104.29,40328
2019/01/09,12:21:00,104.29,104.30,104.19,104.22,57744
2019/01/09,12:22:00,104.22,104.24,104.19,104.19,36146
2019/01/09,12:23:00,104.20,104.22,104.17,104.18,34690
2019/01/09,12:24:00,104.17,104.19,104.14,104.14,37553
2019/01/09,12:25:00,104.14,104.20,104.13,104.18,41328
2019/01/09,12:26:00,104.18,104.21,104.17,104.19,39768
2019/01/09,12:27:00,104.19,104.26,104.14,104.26,48254
2019/01/09,12:28:00,104.26,104.30,104.24,104.24,63671
2019/01/09,12:29:00,104.24,104.39,104.24,104.37,85309
2019/01/09,12:30:00,104.37,104.38,104.35,104.37,42012
2019/01/09,12:31:00,104.37,104.41,104.34,104.39,66659
2019/01/09,12:32:00,104.39,104.40,104.37,104.39,42122
2019/01/09,12:33:00,104.40,104.51,104.38,104.51,93301
2019/01/09,12:34:00,104.51,104.57,104.47,104.56,62382
2019/01/09,12:35:00,104.56,104.62,104.54,104.57,82742
2019/01/09,12:36:00,104.57,104.66,104.57,104.63,89999
2019/01/09,12:37:00,104.63,104.65,104.61,104.62,49629
2019/01/09,12:38:00,104.63,104.64,104.55,104.59,63582
2019/01/09,12:39:00,104.58,104.58,104.50,104.54,56073
2019/01/09,12:40:00,104.54,104.56,104.49,104.50,43003
2019/01/09,12:41:00,104.51,104.51,104.46,104.46,57125
2019/01/09,12:42:00,104.46,104.50,104.46,104.46,37174
2019/01/09,12:43:00,104.47,104.50,104.45,104.49,34974
2019/01/09,12:44:00,104.49,104.55,104.46,104.47,45374
2019/01/09,12:45:00,104.47,104.50,104.45,104.48,22708
2019/01/09,12:46:00,104.48,104.55,104.47,104.54,36698
2019/01/09,12:47:00,104.55,104.64,104.53,104.61,57146
2019/01/09,12:48:00,104.61,104.65,104.57,104.62,81171
2019/01/09,12:49:00,104.62,104.64,104.60,104.62,19998
2019/01/09,12:50:00,104.62,104.74,104.60,104.67,218540
2019/01/09,12:51:00,104.68,104.77,104.67,104.76,56954
2019/01/09,12:52:00,104.77,104.79,104.74,104.74,55523
2019/01/09,12:53:00,104.74,104.74,104.63,104.65,36130
2019/01/09,12:54:00,104.65,104.67,104.63,104.66,27727
2019/01/09,12:55:00,104.67,104.67,104.63,104.65,27309
2019/01/09,12:56:00,104.65,104.65,104.63,104.63,15014
2019/01/09,12:57:00,104.63,104.66,104.61,104.65,42965
2019/01/09,12:58:00,104.65,104.69,104.61,104.69,70467
2019/01/09,12:59:00,104.69,104.69,104.64,104.67,25894
2019/01/09,13:00:00,104.67,104.69,104.63,104.67,27472
2019/01/09,13:01:00,104.68,104.70,104.66,104.67,34426
2019/01/09,13:02:00,104.67,104.70,104.59,104.60,45160
2019/01/09,13:03:00,104.59,104.61,104.51,104.52,54300
2019/01/09,13:04:00,104.52,104.53,104.47,104.49,54423
2019/01/09,13:05:00,104.48,104.50,104.44,104.48,44820
2019/01/09,13:06:00,104.48,104.48,104.43,104.46,35444
2019/01/09,13:07:00,104.47,104.47,104.40,104.42,43810
2019/01/09,13:08:00,104.42,104.43,104.33,104.38,53759
2019/01/09,13:09:00,104.38,104.44,104.37,104.44,58770
2019/01/09,13:10:00,104.44,104.48,104.44,104.47,30571
2019/01/09,13:11:00,104.47,104.48,104.43,104.44,30861
2019/01/09,13:12:00,104.44,104.50,104.43,104.47,26456
2019/01/09,13:13:00,104.47,104.53,104.47,104.52,30044
2019/01/09,13:14:00,104.51,104.54,104.51,104.51,25331
2019/01/09,13:15:00,104.51,104.59,104.51,104.59,27511
2019/01/09,13:16:00,104.59,104.60,104.55,104.57,37112
2019/01/09,13:17:00,104.57,104.65,104.54,104.55,84221
2019/01/09,13:18:00,104.55,104.62,104.55,104.61,34584
2019/01/09,13:19:00,104.61,104.68,104.61,104.66,68171
2019/01/09,13:20:00,104.66,104.67,104.60,104.64,36344
2019/01/09,13:21:00,104.64,104.68,104.63,104.68,27108
2019/01/09,13:22:00,104.68,104.76,104.67,104.74,90894
2019/01/09,13:23:00,104.75,104.76,104.69,104.71,82802
2019/01/09,13:24:00,104.71,104.71,104.67,104.68,47062
2019/01/09,13:25:00,104.69,104.75,104.68,104.75,28456
2019/01/09,13:26:00,104.74,104.75,104.69,104.70,79066
2019/01/09,13:27:00,104.70,104.70,104.67,104.70,23311
2019/01/09,13:28:00,104.70,104.70,104.68,104.70,18236
2019/01/09,13:29:00,104.70,104.70,104.64,104.65,49204
2019/01/09,13:30:00,104.64,104.67,104.61,104.66,38514
2019/01/09,13:31:00,104.66,104.70,104.61,104.63,47190
2019/01/09,13:32:00,104.63,104.64,104.58,104.59,29581
2019/01/09,13:33:00,104.58,104.63,104.57,104.59,33706
2019/01/09,13:34:00,104.59,104.61,104.55,104.59,71053
2019/01/09,13:35:00,104.59,104.61,104.55,104.56,45502
2019/01/09,13:36:00,104.56,104.64,104.56,104.63,28221
2019/01/09,13:37:00,104.62,104.65,104.58,104.63,67844
2019/01/09,13:38:00,104.63,104.68,104.63,104.66,28407
2019/01/09,13:39:00,104.66,104.69,104.65,104.66,26654
2019/01/09,13:40:00,104.66,104.66,104.62,104.63,29601
2019/01/09,13:41:00,104.63,104.70,104.62,104.65,71109
2019/01/09,13:42:00,104.66,104.69,104.64,104.65,60616
2019/01/09,13:43:00,104.65,104.67,104.64,104.66,33975
2019/01/09,13:44:00,104.66,104.66,104.63,104.64,16705
2019/01/09,13:45:00,104.63,104.65,104.63,104.64,23780
2019/01/09,13:46:00,104.65,104.65,104.63,104.64,19773
2019/01/09,13:47:00,104.64,104.64,104.59,104.60,17829
2019/01/09,13:48:00,104.60,104.60,104.59,104.60,11306
2019/01/09,13:49:00,104.60,104.60,104.49,104.54,104044
2019/01/09,13:50:00,104.53,104.54,104.49,104.51,27237
2019/01/09,13:51:00,104.51,104.52,104.40,104.41,64948
2019/01/09,13:52:00,104.41,104.44,104.39,104.41,42063
2019/01/09,13:53:00,104.41,104.49,104.40,104.47,51103
2019/01/09,13:54:00,104.48,104.49,104.39,104.41,45174
2019/01/09,13:55:00,104.42,104.46,104.41,104.43,26935
2019/01/09,13:56:00,104.44,104.48,104.42,104.43,25381
2019/01/09,13:57:00,104.43,104.44,104.42,104.43,30481
2019/01/09,13:58:00,104.44,104.47,104.43,104.43,25928
2019/01/09,13:59:00,104.44,104.48,104.40,104.48,21483
2019/01/09,14:00:00,104.47,104.52,104.46,104.49,26355
2019/01/09,14:01:00,104.49,104.76,104.47,104.76,117398
2019/01/09,14:02:00,104.76,104.88,104.71,104.82,129616
2019/01/09,14:03:00,104.82,104.84,104.50,104.62,107875
2019/01/09,14:04:00,104.62,104.70,104.51,104.52,82043
2019/01/09,14:05:00,104.52,104.68,104.51,104.64,51705
2019/01/09,14:06:00,104.64,104.69,104.63,104.67,68979
2019/01/09,14:07:00,104.67,104.76,104.65,104.74,46495
2019/01/09,14:08:00,104.74,104.76,104.69,104.72,45124
2019/01/09,14:09:00,104.72,104.78,104.67,104.76,63529
2019/01/09,14:10:00,104.76,104.85,104.75,104.84,112152
2019/01/09,14:11:00,104.84,104.84,104.72,104.75,93904
2019/01/09,14:12:00,104.76,104.76,104.62,104.69,70128
2019/01/09,14:13:00,104.69,104.70,104.57,104.63,68410
2019/01/09,14:14:00,104.62,104.66,104.59,104.65,30089
2019/01/09,14:15:00,104.65,104.68,104.58,104.60,66741
2019/01/09,14:16:00,104.60,104.63,104.52,104.58,45064
2019/01/09,14:17:00,104.58,104.60,104.48,104.51,58010
2019/01/09,14:18:00,104.52,104.58,104.52,104.54,50175
2019/01/09,14:19:00,104.54,104.55,104.44,104.45,69625
2019/01/09,14:20:00,104.44,104.44,104.14,104.17,171133
2019/01/09,14:21:00,104.17,104.27,104.11,104.23,98868
2019/01/09,14:22:00,104.23,104.30,104.22,104.25,48691
2019/01/09,14:23:00,104.25,104.31,104.15,104.21,63890
2019/01/09,14:24:00,104.21,104.21,104.07,104.11,66843
2019/01/09,14:25:00,104.11,104.18,103.98,104.17,91268
2019/01/09,14:26:00,104.17,104.22,104.13,104.21,43737
2019/01/09,14:27:00,104.20,104.25,104.20,104.23,48075
2019/01/09,14:28:00,104.23,104.30,104.12,104.28,73853
2019/01/09,14:29:00,104.28,104.28,104.20,104.23,38556
2019/01/09,14:30:00,104.23,104.25,104.17,104.24,99019
2019/01/09,14:31:00,104.24,104.25,104.06,104.10,96282
2019/01/09,14:32:00,104.10,104.23,104.06,104.23,41886
2019/01/09,14:33:00,104.24,104.35,104.22,104.32,62370
2019/01/09,14:34:00,104.32,104.33,104.26,104.28,49108
2019/01/09,14:35:00,104.28,104.32,104.23,104.26,34732
2019/01/09,14:36:00,104.26,104.32,104.25,104.28,28604
2019/01/09,14:37:00,104.28,104.30,104.20,104.23,37539
2019/01/09,14:38:00,104.22,104.23,104.14,104.20,35679
2019/01/09,14:39:00,104.20,104.28,104.17,104.28,29098
2019/01/09,14:40:00,104.28,104.35,104.26,104.30,30767
2019/01/09,14:41:00,104.30,104.30,104.25,104.29,31115
2019/01/09,14:42:00,104.29,104.33,104.26,104.33,24063
2019/01/09,14:43:00,104.33,104.37,104.31,104.34,34645
2019/01/09,14:44:00,104.34,104.34,104.30,104.32,20422
2019/01/09,14:45:00,104.32,104.35,104.30,104.33,46422
2019/01/09,14:46:00,104.33,104.35,104.29,104.31,40616
2019/01/09,14:47:00,104.31,104.47,104.30,104.41,81527
2019/01/09,14:48:00,104.41,104.42,104.36,104.42,38572
2019/01/09,14:49:00,104.42,104.42,104.36,104.39,33379
2019/01/09,14:50:00,104.39,104.50,104.37,104.50,73569
2019/01/09,14:51:00,104.49,104.50,104.42,104.42,59550
2019/01/09,14:52:00,104.42,104.44,104.37,104.39,50884
2019/01/09,14:53:00,104.39,104.45,104.38,104.39,49480
2019/01/09,14:54:00,104.39,104.40,104.37,104.40,45586
2019/01/09,14:55:00,104.40,104.40,104.36,104.38,47718
2019/01/09,14:56:00,104.38,104.38,104.31,104.32,38679
2019/01/09,14:57:00,104.32,104.33,104.25,104.27,35171
2019/01/09,14:58:00,104.27,104.29,104.27,104.27,33048
2019/01/09,14:59:00,104.27,104.30,104.27,104.30,37777
2019/01/09,15:00:00,104.30,104.33,104.26,104.27,52600
2019/01/09,15:01:00,104.27,104.33,104.21,104.33,78904
2019/01/09,15:02:00,104.33,104.38,104.29,104.34,51153
2019/01/09,15:03:00,104.33,104.35,104.29,104.30,55103
2019/01/09,15:04:00,104.30,104.31,104.26,104.28,46368
2019/01/09,15:05:00,104.28,104.31,104.28,104.30,32204
2019/01/09,15:06:00,104.30,104.32,104.28,104.29,35467
2019/01/09,15:07:00,104.29,104.33,104.28,104.31,37694
2019/01/09,15:08:00,104.31,104.31,104.23,104.23,51327
2019/01/09,15:09:00,104.24,104.27,104.21,104.24,63392
2019/01/09,15:10:00,104.24,104.35,104.24,104.33,49099
2019/01/09,15:11:00,104.33,104.40,104.33,104.39,120388
2019/01/09,15:12:00,104.39,104.39,104.36,104.36,37734
2019/01/09,15:13:00,104.36,104.38,104.34,104.34,30151
2019/01/09,15:14:00,104.34,104.36,104.27,104.35,67780
2019/01/09,15:15:00,104.35,104.36,104.30,104.31,45843
2019/01/09,15:16:00,104.32,104.38,104.31,104.37,57526
2019/01/09,15:17:00,104.37,104.38,104.31,104.32,42782
2019/01/09,15:18:00,104.33,104.40,104.31,104.37,62187
2019/01/09,15:19:00,104.37,104.39,104.28,104.30,52498
2019/01/09,15:20:00,104.29,104.31,104.28,104.30,68824
2019/01/09,15:21:00,104.30,104.32,104.29,104.29,40480
2019/01/09,15:22:00,104.29,104.32,104.26,104.26,47666
2019/01/09,15:23:00,104.26,104.32,104.26,104.30,86357
2019/01/09,15:24:00,104.30,104.32,104.20,104.27,84591
2019/01/09,15:25:00,104.27,104.30,104.24,104.29,43333
2019/01/09,15:26:00,104.29,104.30,104.22,104.24,66692
2019/01/09,15:27:00,104.24,104.26,104.21,104.24,38704
2019/01/09,15:28:00,104.24,104.31,104.23,104.28,58850
2019/01/09,15:29:00,104.28,104.34,104.17,104.22,125752
2019/01/09,15:30:00,104.22,104.27,104.21,104.24,55313
2019/01/09,15:31:00,104.25,104.25,104.14,104.20,102068
2019/01/09,15:32:00,104.20,104.26,104.18,104.20,106995
2019/01/09,15:33:00,104.20,104.33,104.19,104.30,56545
2019/01/09,15:34:00,104.30,104.32,104.26,104.27,42354
2019/01/09,15:35:00,104.27,104.33,104.21,104.29,66823
2019/01/09,15:36:00,104.30,104.30,104.06,104.15,157928
2019/01/09,15:37:00,104.14,104.21,104.12,104.19,74387
2019/01/09,15:38:00,104.19,104.22,104.14,104.21,71582
2019/01/09,15:39:00,104.21,104.23,104.12,104.13,46839
2019/01/09,15:40:00,104.13,104.18,104.09,104.15,105752
2019/01/09,15:41:00,104.15,104.19,104.07,104.09,78726
2019/01/09,15:42:00,104.08,104.09,104.03,104.08,105942
2019/01/09,15:43:00,104.09,104.16,104.07,104.16,138608
2019/01/09,15:44:00,104.16,104.22,104.15,104.17,67801
2019/01/09,15:45:00,104.17,104.20,104.15,104.18,42744
2019/01/09,15:46:00,104.18,104.22,104.13,104.15,123529
2019/01/09,15:47:00,104.15,104.17,104.09,104.12,114538
2019/01/09,15:48:00,104.12,104.13,104.07,104.08,77525
2019/01/09,15:49:00,104.08,104.11,103.96,104.06,189026
2019/01/09,15:50:00,104.06,104.11,104.05,104.10,80982
2019/01/09,15:51:00,104.10,104.10,103.98,103.99,104133
2019/01/09,15:52:00,103.99,104.03,103.98,104.03,83209
2019/01/09,15:53:00,104.03,104.03,103.91,103.92,93166
2019/01/09,15:54:00,103.91,103.95,103.88,103.92,120047
2019/01/09,15:55:00,103.92,103.99,103.90,103.99,98559
2019/01/09,15:56:00,103.99,104.14,103.93,104.10,268140
2019/01/09,15:57:00,104.10,104.15,104.08,104.14,147604
2019/01/09,15:58:00,104.14,104.23,104.13,104.22,127124
2019/01/09,15:59:00,104.22,104.26,104.15,104.25,231239
2019/01/09,16:00:00,104.25,104.40,104.15,104.27,505756
2019/01/10,09:31:00,103.22,103.60,102.85,103.42,119168
2019/01/10,09:32:00,103.42,103.50,103.32,103.37,53834
2019/01/10,09:33:00,103.37,103.52,103.24,103.24,88879
2019/01/10,09:34:00,103.24,103.38,103.19,103.34,102645
2019/01/10,09:35:00,103.35,103.43,103.16,103.17,115585
2019/01/10,09:36:00,103.18,103.25,103.03,103.03,85481
2019/01/10,09:37:00,103.03,103.15,103.01,103.14,131544
2019/01/10,09:38:00,103.13,103.36,103.00,103.16,120395
2019/01/10,09:39:00,103.16,103.27,103.14,103.20,88582
2019/01/10,09:40:00,103.20,103.25,103.14,103.24,58377
2019/01/10,09:41:00,103.24,103.37,103.22,103.36,93268
2019/01/10,09:42:00,103.36,103.36,103.13,103.16,72154
2019/01/10,09:43:00,103.16,103.17,103.05,103.10,63441
2019/01/10,09:44:00,103.10,103.13,102.95,102.96,118061
2019/01/10,09:45:00,102.97,103.01,102.95,102.99,56165
2019/01/10,09:46:00,102.99,103.01,102.93,102.98,75046
2019/01/10,09:47:00,102.98,103.04,102.95,103.01,60634
2019/01/10,09:48:00,103.02,103.11,103.00,103.01,101308
2019/01/10,09:49:00,103.00,103.07,102.96,103.05,68660
2019/01/10,09:50:00,103.05,103.06,102.97,102.99,100144
2019/01/10,09:51:00,102.98,103.00,102.89,102.98,99959
2019/01/10,09:52:00,102.98,103.04,102.95,102.96,56419
2019/01/10,09:53:00,102.96,102.97,102.85,102.86,44737
2019/01/10,09:54:00,102.86,102.88,102.66,102.73,159429
2019/01/10,09:55:00,102.73,102.75,102.66,102.68,58498
2019/01/10,09:56:00,102.69,102.71,102.59,102.61,122296
2019/01/10,09:57:00,102.61,102.71,102.60,102.68,63365
2019/01/10,09:58:00,102.68,102.78,102.65,102.73,93241
2019/01/10,09:59:00,102.73,102.87,102.73,102.86,73854
2019/01/10,10:00:00,102.85,102.94,102.85,102.90,114762
2019/01/10,10:01:00,102.90,103.00,102.85,102.92,154222
2019/01/10,10:02:00,102.92,103.02,102.90,102.99,76684
2019/01/10,10:03:00,102.99,102.99,102.91,102.92,71049
2019/01/10,10:04:00,102.92,102.92,102.75,102.77,91896
2019/01/10,10:05:00,102.77,102.84,102.76,102.81,70628
2019/01/10,10:06:00,102.80,102.87,102.76,102.84,40996
2019/01/10,10:07:00,102.84,102.91,102.83,102.90,66102
2019/01/10,10:08:00,102.89,102.89,102.82,102.82,42308
2019/01/10,10:09:00,102.82,102.91,102.78,102.80,74557
2019/01/10,10:10:00,102.80,102.95,102.78,102.93,54600
2019/01/10,10:11:00,102.93,103.08,102.93,103.05,92777
2019/01/10,10:12:00,103.04,103.05,102.96,102.99,39271
2019/01/10,10:13:00,102.99,102.99,102.91,102.94,88574
2019/01/10,10:14:00,102.94,103.00,102.92,102.98,85380
2019/01/10,10:15:00,102.98,102.98,102.88,102.88,65568
2019/01/10,10:16:00,102.87,102.92,102.80,102.80,63276
2019/01/10,10:17:00,102.80,102.82,102.62,102.73,114084
2019/01/10,10:18:00,102.73,102.87,102.70,102.87,76142
2019/01/10,10:19:00,102.87,102.88,102.81,102.87,45394
2019/01/10,10:20:00,102.86,102.89,102.74,102.80,54107
2019/01/10,10:21:00,102.80,102.83,102.73,102.81,64786
2019/01/10,10:22:00,102.81,102.95,102.79,102.95,67324
2019/01/10,10:23:00,102.95,103.04,102.95,103.04,125452
2019/01/10,10:24:00,103.04,103.19,103.03,103.15,125290
2019/01/10,10:25:00,103.15,103.23,103.15,103.23,91380
2019/01/10,10:26:00,103.23,103.35,103.23,103.31,94792
2019/01/10,10:27:00,103.31,103.35,103.25,103.28,52993
2019/01/10,10:28:00,103.28,103.33,103.27,103.32,45750
2019/01/10,10:29:00,103.30,103.37,103.29,103.36,35853
2019/01/10,10:30:00,103.36,103.55,103.36,103.51,127445
2019/01/10,10:31:00,103.51,103.54,103.42,103.44,54680
2019/01/10,10:32:00,103.44,103.51,103.43,103.49,59614
2019/01/10,10:33:00,103.48,103.50,103.44,103.49,36483
2019/01/10,10:34:00,103.49,103.55,103.48,103.54,44103
2019/01/10,10:35:00,103.55,103.58,103.44,103.45,77460
2019/01/10,10:36:00,103.45,103.49,103.41,103.42,59392
2019/01/10,10:37:00,103.44,103.46,103.39,103.44,40355
2019/01/10,10:38:00,103.44,103.47,103.39,103.42,33093
2019/01/10,10:39:00,103.43,103.47,103.41,103.47,49140
2019/01/10,10:40:00,103.47,103.57,103.46,103.54,68649
2019/01/10,10:41:00,103.55,103.57,103.52,103.56,33637
2019/01/10,10:42:00,103.56,103.56,103.45,103.46,44533
2019/01/10,10:43:00,103.46,103.49,103.41,103.43,45817
2019/01/10,10:44:00,103.43,103.50,103.38,103.48,74782
2019/01/10,10:45:00,103.49,103.51,103.41,103.42,36756
2019/01/10,10:46:00,103.42,103.42,103.34,103.36,45478
2019/01/10,10:47:00,103.37,103.44,103.33,103.35,48938
2019/01/10,10:48:00,103.35,103.36,103.26,103.32,62089
2019/01/10,10:49:00,103.32,103.38,103.27,103.35,73154
2019/01/10,10:50:00,103.35,103.50,103.34,103.49,44781
2019/01/10,10:51:00,103.49,103.62,103.46,103.58,61945
2019/01/10,10:52:00,103.58,103.62,103.56,103.62,39320
2019/01/10,10:53:00,103.62,103.63,103.58,103.59,45302
2019/01/10,10:54:00,103.59,103.60,103.52,103.53,31065
2019/01/10,10:55:00,103.53,103.56,103.50,103.56,31771
2019/01/10,10:56:00,103.55,103.57,103.50,103.53,28890
2019/01/10,10:57:00,103.52,103.54,103.49,103.52,33762
2019/01/10,10:58:00,103.52,103.61,103.51,103.60,34042
2019/01/10,10:59:00,103.60,103.66,103.60,103.62,42373
2019/01/10,11:00:00,103.61,103.61,103.54,103.54,31824
2019/01/10,11:01:00,103.54,103.57,103.48,103.48,39397
2019/01/10,11:02:00,103.48,103.50,103.38,103.39,52653
2019/01/10,11:03:00,103.39,103.40,103.33,103.36,40606
2019/01/10,11:04:00,103.36,103.39,103.34,103.34,35752
2019/01/10,11:05:00,103.35,103.36,103.27,103.36,62362
2019/01/10,11:06:00,103.36,103.53,103.36,103.48,92582
2019/01/10,11:07:00,103.48,103.56,103.48,103.53,36281
2019/01/10,11:08:00,103.53,103.53,103.46,103.48,56674
2019/01/10,11:09:00,103.48,103.52,103.44,103.51,29775
2019/01/10,11:10:00,103.50,103.58,103.50,103.52,19073
2019/01/10,11:11:00,103.52,103.53,103.46,103.49,24356
2019/01/10,11:12:00,103.50,103.50,103.44,103.46,21873
2019/01/10,11:13:00,103.46,103.53,103.46,103.50,33899
2019/01/10,11:14:00,103.50,103.60,103.49,103.59,44729
2019/01/10,11:15:00,103.59,103.60,103.52,103.52,45926
2019/01/10,11:16:00,103.52,103.52,103.47,103.51,42124
2019/01/10,11:17:00,103.51,103.59,103.51,103.56,26067
2019/01/10,11:18:00,103.56,103.56,103.42,103.43,68562
2019/01/10,11:19:00,103.44,103.44,103.31,103.34,78202
2019/01/10,11:20:00,103.34,103.36,103.30,103.32,63631
2019/01/10,11:21:00,103.33,103.33,103.25,103.29,63575
2019/01/10,11:22:00,103.28,103.32,103.25,103.32,36687
2019/01/10,11:23:00,103.32,103.40,103.32,103.37,49298
2019/01/10,11:24:00,103.37,103.42,103.36,103.42,33035
2019/01/10,11:25:00,103.42,103.44,103.32,103.33,35088
2019/01/10,11:26:00,103.33,103.34,103.22,103.23,55645
2019/01/10,11:27:00,103.23,103.27,103.22,103.26,44720
2019/01/10,11:28:00,103.26,103.30,103.25,103.28,30683
2019/01/10,11:29:00,103.29,103.29,103.22,103.27,27192
2019/01/10,11:30:00,103.27,103.28,103.23,103.25,33299
2019/01/10,11:31:00,103.25,103.33,103.25,103.31,44995
2019/01/10,11:32:00,103.30,103.33,103.28,103.28,23459
2019/01/10,11:33:00,103.28,103.31,103.28,103.31,34712
2019/01/10,11:34:00,103.31,103.31,103.21,103.25,32631
2019/01/10,11:35:00,103.26,103.41,103.24,103.37,37573
2019/01/10,11:36:00,103.37,103.51,103.37,103.50,85718
2019/01/10,11:37:00,103.50,103.56,103.50,103.52,71415
2019/01/10,11:38:00,103.53,103.53,103.49,103.52,49052
2019/01/10,11:39:00,103.52,103.59,103.52,103.57,28449
2019/01/10,11:40:00,103.56,103.58,103.55,103.57,14695
2019/01/10,11:41:00,103.56,103.61,103.55,103.59,33873
2019/01/10,11:42:00,103.59,103.59,103.51,103.51,52887
2019/01/10,11:43:00,103.51,103.54,103.42,103.45,35744
2019/01/10,11:44:00,103.45,103.49,103.44,103.48,25613
2019/01/10,11:45:00,103.48,103.49,103.42,103.44,14431
2019/01/10,11:46:00,103.44,103.45,103.40,103.41,18893
2019/01/10,11:47:00,103.41,103.41,103.30,103.30,34748
2019/01/10,11:48:00,103.31,103.35,103.29,103.33,26757
2019/01/10,11:49:00,103.33,103.38,103.32,103.35,15110
2019/01/10,11:50:00,103.35,103.42,103.34,103.39,74107
2019/01/10,11:51:00,103.39,103.40,103.30,103.32,31562
2019/01/10,11:52:00,103.32,103.36,103.30,103.35,16537
2019/01/10,11:53:00,103.35,103.41,103.35,103.38,13684
2019/01/10,11:54:00,103.39,103.43,103.39,103.41,41293
2019/01/10,11:55:00,103.41,103.43,103.39,103.43,25743
2019/01/10,11:56:00,103.43,103.46,103.38,103.38,39277
2019/01/10,11:57:00,103.39,103.39,103.32,103.35,40997
2019/01/10,11:58:00,103.35,103.42,103.34,103.42,24574
2019/01/10,11:59:00,103.43,103.48,103.39,103.47,38820
2019/01/10,12:00:00,103.48,103.50,103.41,103.45,45140
2019/01/10,12:01:00,103.45,103.47,103.40,103.46,24028
2019/01/10,12:02:00,103.45,103.58,103.41,103.42,128322
2019/01/10,12:03:00,103.43,103.46,103.30,103.32,45876
2019/01/10,12:04:00,103.32,103.38,103.31,103.33,38272
2019/01/10,12:05:00,103.33,103.34,103.27,103.31,37686
2019/01/10,12:06:00,103.31,103.31,103.24,103.25,49928
2019/01/10,12:07:00,103.25,103.29,103.25,103.28,37101
2019/01/10,12:08:00,103.28,103.31,103.27,103.31,27920
2019/01/10,12:09:00,103.31,103.34,103.26,103.30,54570
2019/01/10,12:10:00,103.31,103.31,103.26,103.27,24657
2019/01/10,12:11:00,103.28,103.30,103.10,103.23,436636
2019/01/10,12:12:00,103.23,103.24,103.15,103.18,76587
2019/01/10,12:13:00,103.18,103.22,103.17,103.20,34287
2019/01/10,12:14:00,103.20,103.20,103.13,103.15,45811
2019/01/10,12:15:00,103.15,103.16,103.04,103.15,64017
2019/01/10,12:16:00,103.15,103.23,103.15,103.21,41297
2019/01/10,12:17:00,103.21,103.21,103.15,103.18,32160
2019/01/10,12:18:00,103.18,103.20,103.15,103.16,21129
2019/01/10,12:19:00,103.16,103.20,103.16,103.18,25961
2019/01/10,12:20:00,103.18,103.18,103.10,103.12,68727
2019/01/10,12:21:00,103.12,103.12,103.05,103.07,40481
2019/01/10,12:22:00,103.07,103.08,103.06,103.07,24244
2019/01/10,12:23:00,103.07,103.09,103.05,103.08,51257
2019/01/10,12:24:00,103.08,103.09,103.04,103.06,27609
2019/01/10,12:25:00,103.06,103.11,103.05,103.11,92200
2019/01/10,12:26:00,103.11,103.12,103.08,103.09,44865
2019/01/10,12:27:00,103.09,103.09,103.00,103.02,68374
2019/01/10,12:28:00,103.02,103.04,103.01,103.04,28905
2019/01/10,12:29:00,103.04,103.11,103.03,103.08,55478
2019/01/10,12:30:00,103.08,103.10,103.04,103.04,65583
2019/01/10,12:31:00,103.05,103.06,103.01,103.02,53635
2019/01/10,12:32:00,103.02,103.02,102.97,103.01,73097
2019/01/10,12:33:00,103.01,103.01,102.95,102.99,39906
2019/01/10,12:34:00,102.98,103.02,102.94,102.96,46871
2019/01/10,12:35:00,102.96,102.98,102.91,102.92,41702
2019/01/10,12:36:00,102.92,103.00,102.91,102.97,69296
2019/01/10,12:37:00,102.96,102.96,102.92,102.95,31469
2019/01/10,12:38:00,102.95,102.97,102.90,102.93,53053
2019/01/10,12:39:00,102.93,102.95,102.92,102.94,18800
2019/01/10,12:40:00,102.94,103.04,102.94,103.02,51875
2019/01/10,12:41:00,103.03,103.04,102.99,103.01,34393
2019/01/10,12:42:00,103.01,103.01,102.98,103.00,32441
2019/01/10,12:43:00,103.01,103.01,102.95,102.97,23842
2019/01/10,12:44:00,102.97,103.01,102.94,102.99,43645
2019/01/10,12:45:00,102.99,103.04,102.97,103.02,35900
2019/01/10,12:46:00,103.02,103.05,103.01,103.04,45006
2019/01/10,12:47:00,103.04,103.10,103.04,103.10,41648
2019/01/10,12:48:00,103.10,103.12,103.06,103.12,42476
2019/01/10,12:49:00,103.12,103.31,103.05,103.28,113548
2019/01/10,12:50:00,103.28,103.38,103.25,103.27,143914
2019/01/10,12:51:00,103.27,103.39,103.23,103.39,80122
2019/01/10,12:52:00,103.40,103.47,103.33,103.33,123907
2019/01/10,12:53:00,103.33,103.38,103.33,103.36,47488
2019/01/10,12:54:00,103.35,103.39,103.31,103.35,67331
2019/01/10,12:55:00,103.35,103.38,103.33,103.34,43167
2019/01/10,12:56:00,103.34,103.36,103.27,103.29,68940
2019/01/10,12:57:00,103.29,103.31,103.26,103.28,35464
2019/01/10,12:58:00,103.28,103.29,103.25,103.27,24490
2019/01/10,12:59:00,103.27,103.29,103.23,103.29,61301
2019/01/10,13:00:00,103.29,103.29,103.23,103.25,20993
2019/01/10,13:01:00,103.25,103.26,103.17,103.18,48958
2019/01/10,13:02:00,103.18,103.26,103.18,103.24,49138
2019/01/10,13:03:00,103.24,103.25,103.20,103.21,27207
2019/01/10,13:04:00,103.22,103.23,103.09,103.17,58908
2019/01/10,13:05:00,103.17,103.18,103.10,103.12,52198
2019/01/10,13:06:00,103.12,103.18,103.11,103.11,32777
2019/01/10,13:07:00,103.11,103.11,103.02,103.03,81131
2019/01/10,13:08:00,103.03,103.05,102.83,102.88,156540
2019/01/10,13:09:00,102.88,102.93,102.88,102.90,46536
2019/01/10,13:10:00,102.90,102.92,102.77,102.81,57447
2019/01/10,13:11:00,102.81,102.91,102.77,102.84,78073
2019/01/10,13:12:00,102.84,102.85,102.81,102.85,24052
2019/01/10,13:13:00,102.85,102.88,102.81,102.85,34552
2019/01/10,13:14:00,102.85,102.87,102.81,102.84,23158
2019/01/10,13:15:00,102.84,102.85,102.78,102.78,56617
2019/01/10,13:16:00,102.78,102.80,102.62,102.72,144583
2019/01/10,13:17:00,102.71,102.75,102.69,102.71,58362
2019/01/10,13:18:00,102.71,102.76,102.69,102.76,35674
2019/01/10,13:19:00,102.75,102.77,102.68,102.69,69510
2019/01/10,13:20:00,102.69,102.75,102.68,102.73,25831
2019/01/10,13:21:00,102.72,102.72,102.62,102.69,40935
2019/01/10,13:22:00,102.69,102.74,102.69,102.73,26145
2019/01/10,13:23:00,102.73,102.81,102.73,102.76,57302
2019/01/10,13:24:00,102.76,102.88,102.76,102.88,81957
2019/01/10,13:25:00,102.88,102.89,102.82,102.85,38978
2019/01/10,13:26:00,102.85,102.91,102.82,102.91,38437
2019/01/10,13:27:00,102.91,102.96,102.87,102.96,50131
2019/01/10,13:28:00,102.96,102.99,102.90,102.96,37489
2019/01/10,13:29:00,102.96,102.97,102.90,102.91,21120
2019/01/10,13:30:00,102.91,102.91,102.83,102.85,74326
2019/01/10,13:31:00,102.85,102.90,102.82,102.82,41432
2019/01/10,13:32:00,102.82,102.88,102.76,102.84,27809
2019/01/10,13:33:00,102.84,102.84,102.72,102.74,77962
2019/01/10,13:34:00,102.74,102.78,102.73,102.75,48185
2019/01/10,13:35:00,102.75,102.84,102.75,102.80,43571
2019/01/10,13:36:00,102.80,102.81,102.77,102.77,18160
2019/01/10,13:37:00,102.77,102.78,102.71,102.74,30968
2019/01/10,13:38:00,102.75,102.78,102.73,102.73,14781
2019/01/10,13:39:00,102.73,102.75,102.66,102.68,72592
2019/01/10,13:40:00,102.67,102.67,102.58,102.59,68476
2019/01/10,13:41:00,102.59,102.60,102.53,102.56,37815
2019/01/10,13:42:00,102.55,102.56,102.39,102.43,136108
2019/01/10,13:43:00,102.43,102.46,102.38,102.41,45272
2019/01/10,13:44:00,102.41,102.51,102.40,102.49,57596
2019/01/10,13:45:00,102.49,102.56,102.48,102.54,33466
2019/01/10,13:46:00,102.54,102.64,102.54,102.64,32435
2019/01/10,13:47:00,102.64,102.65,102.59,102.61,27300
2019/01/10,13:48:00,102.61,102.70,102.61,102.70,48173
2019/01/10,13:49:00,102.70,102.72,102.67,102.70,24952
2019/01/10,13:50:00,102.70,102.70,102.63,102.69,38407
2019/01/10,13:51:00,102.69,102.75,102.69,102.72,42722
2019/01/10,13:52:00,102.72,102.80,102.72,102.79,51419
2019/01/10,13:53:00,102.80,102.80,102.72,102.75,16648
2019/01/10,13:54:00,102.75,102.75,102.67,102.71,56991
2019/01/10,13:55:00,102.71,102.75,102.67,102.73,39093
2019/01/10,13:56:00,102.73,102.78,102.70,102.75,28594
2019/01/10,13:57:00,102.75,102.85,102.74,102.85,55961
2019/01/10,13:58:00,102.85,102.90,102.83,102.86,52778
2019/01/10,13:59:00,102.86,102.87,102.82,102.85,35158
2019/01/10,14:00:00,102.85,102.89,102.82,102.86,14898
2019/01/10,14:01:00,102.85,103.01,102.85,102.98,105306
2019/01/10,14:02:00,102.98,102.99,102.94,102.98,41388
2019/01/10,14:03:00,102.98,103.00,102.93,102.97,57316
2019/01/10,14:04:00,102.97,102.97,102.93,102.94,37658
2019/01/10,14:05:00,102.94,102.95,102.90,102.92,34338
2019/01/10,14:06:00,102.92,103.06,102.92,103.02,90774
2019/01/10,14:07:00,103.02,103.02,102.98,103.00,32337
2019/01/10,14:08:00,103.00,103.16,103.00,103.11,82957
2019/01/10,14:09:00,103.11,103.19,103.10,103.13,54792
2019/01/10,14:10:00,103.13,103.14,103.10,103.13,27423
2019/01/10,14:11:00,103.13,103.16,103.08,103.08,48445
2019/01/10,14:12:00,103.09,103.10,103.07,103.09,39080
2019/01/10,14:13:00,103.09,103.13,103.08,103.11,49732
2019/01/10,14:14:00,103.11,103.13,103.08,103.08,68830
2019/01/10,14:15:00,103.08,103.09,103.02,103.07,42329
2019/01/10,14:16:00,103.07,103.16,103.07,103.11,41582
2019/01/10,14:17:00,103.11,103.13,103.07,103.12,25022
2019/01/10,14:18:00,103.12,103.14,103.09,103.12,24857
2019/01/10,14:19:00,103.12,103.22,103.12,103.18,34255
2019/01/10,14:20:00,103.18,103.22,103.16,103.22,82957
2019/01/10,14:21:00,103.22,103.25,103.16,103.19,86880
2019/01/10,14:22:00,103.19,103.25,103.18,103.24,36743
2019/01/10,14:23:00,103.24,103.37,103.24,103.33,80305
2019/01/10,14:24:00,103.32,103.33,103.22,103.22,81300
2019/01/10,14:25:00,103.22,103.26,103.15,103.21,59931
2019/01/10,14:26:00,103.21,103.21,103.13,103.14,58141
2019/01/10,14:27:00,103.12,103.13,103.08,103.10,39694
2019/01/10,14:28:00,103.09,103.15,103.09,103.11,67644
2019/01/10,14:29:00,103.12,103.13,103.08,103.10,37057
2019/01/10,14:30:00,103.10,103.11,103.01,103.01,95155
2019/01/10,14:31:00,103.01,103.05,103.00,103.05,59754
2019/01/10,14:32:00,103.05,103.07,103.02,103.02,40081
2019/01/10,14:33:00,103.01,103.03,103.00,103.02,34204
2019/01/10,14:34:00,103.02,103.08,103.02,103.04,57300
2019/01/10,14:35:00,103.03,103.07,103.01,103.02,48415
2019/01/10,14:36:00,103.02,103.03,102.97,103.00,93698
2019/01/10,14:37:00,103.01,103.05,102.98,103.00,62893
2019/01/10,14:38:00,103.00,103.01,102.97,102.98,25329
2019/01/10,14:39:00,102.98,103.01,102.90,102.95,52791
2019/01/10,14:40:00,102.95,103.00,102.93,102.99,38842
2019/01/10,14:41:00,102.99,103.00,102.96,103.00,46778
2019/01/10,14:42:00,103.00,103.06,102.98,103.04,51928
2019/01/10,14:43:00,103.04,103.18,103.01,103.14,123326
2019/01/10,14:44:00,103.14,103.17,103.10,103.12,33094
2019/01/10,14:45:00,103.13,103.17,103.12,103.15,31448
2019/01/10,14:46:00,103.15,103.18,103.02,103.03,51457
2019/01/10,14:47:00,103.03,103.10,103.02,103.08,27481
2019/01/10,14:48:00,103.08,103.12,103.07,103.10,25743
2019/01/10,14:49:00,103.10,103.12,103.04,103.04,56870
2019/01/10,14:50:00,103.04,103.04,102.97,102.98,64244
2019/01/10,14:51:00,102.98,103.05,102.98,103.00,47790
2019/01/10,14:52:00,103.00,103.01,102.93,102.97,55105
2019/01/10,14:53:00,102.97,103.01,102.97,102.99,46281
2019/01/10,14:54:00,102.99,103.00,102.97,103.00,48806
2019/01/10,14:55:00,102.99,103.02,102.98,102.98,37348
2019/01/10,14:56:00,102.99,102.99,102.94,102.97,44727
2019/01/10,14:57:00,102.97,103.08,102.97,103.07,45554
2019/01/10,14:58:00,103.07,103.11,103.03,103.06,44188
2019/01/10,14:59:00,103.06,103.12,103.06,103.11,32895
2019/01/10,15:00:00,103.10,103.19,103.10,103.17,129467
2019/01/10,15:01:00,103.17,103.25,103.14,103.22,60372
2019/01/10,15:02:00,103.23,103.28,103.21,103.22,131065
2019/01/10,15:03:00,103.22,103.30,103.21,103.28,128307
2019/01/10,15:04:00,103.29,103.33,103.25,103.32,72663
2019/01/10,15:05:00,103.33,103.39,103.29,103.31,62311
2019/01/10,15:06:00,103.31,103.33,103.29,103.32,51213
2019/01/10,15:07:00,103.32,103.32,103.28,103.30,39220
2019/01/10,15:08:00,103.30,103.36,103.27,103.36,79788
2019/01/10,15:09:00,103.36,103.39,103.34,103.36,62628
2019/01/10,15:10:00,103.36,103.36,103.27,103.27,43251
2019/01/10,15:11:00,103.27,103.31,103.19,103.31,80980
2019/01/10,15:12:00,103.30,103.35,103.29,103.32,55467
2019/01/10,15:13:00,103.32,103.36,103.27,103.30,68510
2019/01/10,15:14:00,103.30,103.42,103.28,103.39,158364
2019/01/10,15:15:00,103.39,103.46,103.39,103.45,81291
2019/01/10,15:16:00,103.45,103.45,103.40,103.41,53555
2019/01/10,15:17:00,103.40,103.41,103.33,103.35,38006
2019/01/10,15:18:00,103.35,103.40,103.35,103.38,38095
2019/01/10,15:19:00,103.38,103.39,103.30,103.30,49396
2019/01/10,15:20:00,103.30,103.32,103.26,103.27,64248
2019/01/10,15:21:00,103.27,103.30,103.26,103.27,44578
2019/01/10,15:22:00,103.28,103.29,103.18,103.27,62755
2019/01/10,15:23:00,103.27,103.30,103.23,103.29,43115
2019/01/10,15:24:00,103.29,103.32,103.27,103.31,37366
2019/01/10,15:25:00,103.31,103.36,103.30,103.33,38274
2019/01/10,15:26:00,103.33,103.38,103.33,103.35,43907
2019/01/10,15:27:00,103.35,103.36,103.31,103.36,62920
2019/01/10,15:28:00,103.36,103.38,103.30,103.30,55523
2019/01/10,15:29:00,103.30,103.33,103.30,103.31,36095
2019/01/10,15:30:00,103.31,103.35,103.29,103.31,32833
2019/01/10,15:31:00,103.32,103.33,103.20,103.22,66253
2019/01/10,15:32:00,103.22,103.41,103.22,103.36,86810
2019/01/10,15:33:00,103.36,103.41,103.36,103.39,53597
2019/01/10,15:34:00,103.38,103.41,103.36,103.39,49814
2019/01/10,15:35:00,103.39,103.50,103.38,103.39,122168
2019/01/10,15:36:00,103.38,103.38,103.29,103.35,70057
2019/01/10,15:37:00,103.35,103.39,103.34,103.35,43979
2019/01/10,15:38:00,103.35,103.37,103.32,103.37,45773
2019/01/10,15:39:00,103.37,103.41,103.33,103.36,60347
2019/01/10,15:40:00,103.36,103.37,103.30,103.37,59798
2019/01/10,15:41:00,103.37,103.46,103.36,103.43,65717
2019/01/10,15:42:00,103.43,103.51,103.42,103.49,78732
2019/01/10,15:43:00,103.49,103.50,103.46,103.46,48872
2019/01/10,15:44:00,103.46,103.53,103.46,103.51,66935
2019/01/10,15:45:00,103.51,103.57,103.51,103.54,68510
2019/01/10,15:46:00,103.54,103.59,103.53,103.53,68418
2019/01/10,15:47:00,103.53,103.56,103.45,103.47,129425
2019/01/10,15:48:00,103.48,103.54,103.46,103.50,102583
2019/01/10,15:49:00,103.49,103.55,103.49,103.51,65852
2019/01/10,15:50:00,103.51,103.54,103.49,103.53,51446
2019/01/10,15:51:00,103.53,103.59,103.52,103.55,130450
2019/01/10,15:52:00,103.54,103.56,103.52,103.53,68060
2019/01/10,15:53:00,103.53,103.59,103.52,103.59,130142
2019/01/10,15:54:00,103.59,103.62,103.58,103.61,78354
2019/01/10,15:55:00,103.61,103.63,103.58,103.63,99855
2019/01/10,15:56:00,103.63,103.66,103.47,103.56,165954
2019/01/10,15:57:00,103.56,103.62,103.52,103.60,104293
2019/01/10,15:58:00,103.60,103.66,103.58,103.65,136020
2019/01/10,15:59:00,103.65,103.65,103.57,103.58,184411
2019/01/10,16:00:00,103.57,103.75,103.54,103.60,658809
2019/01/11,09:31:00,103.19,103.44,103.12,103.15,134957
2019/01/11,09:32:00,103.12,103.15,102.92,102.97,127718
2019/01/11,09:33:00,102.97,103.09,102.91,102.93,109949
2019/01/11,09:34:00,102.93,102.95,102.82,102.87,115381
2019/01/11,09:35:00,102.87,102.91,102.76,102.83,118430
2019/01/11,09:36:00,102.83,102.91,102.73,102.87,84487
2019/01/11,09:37:00,102.86,102.88,102.76,102.78,69552
2019/01/11,09:38:00,102.79,102.79,102.64,102.69,125338
2019/01/11,09:39:00,102.70,102.81,102.57,102.57,99472
2019/01/11,09:40:00,102.58,102.62,102.51,102.55,80033
2019/01/11,09:41:00,102.55,102.65,102.53,102.64,98429
2019/01/11,09:42:00,102.63,102.75,102.52,102.54,117527
2019/01/11,09:43:00,102.54,102.64,102.44,102.50,130786
2019/01/11,09:44:00,102.50,102.61,102.49,102.53,48937
2019/01/11,09:45:00,102.53,102.54,102.40,102.42,92588
2019/01/11,09:46:00,102.42,102.54,102.41,102.46,129694
2019/01/11,09:47:00,102.46,102.52,102.42,102.48,77920
2019/01/11,09:48:00,102.48,102.50,102.37,102.37,118724
2019/01/11,09:49:00,102.37,102.38,102.21,102.28,179552
2019/01/11,09:50:00,102.28,102.34,102.26,102.26,102943
2019/01/11,09:51:00,102.26,102.26,102.06,102.09,141793
2019/01/11,09:52:00,102.09,102.12,101.94,102.11,228375
2019/01/11,09:53:00,102.12,102.19,102.04,102.17,81128
2019/01/11,09:54:00,102.17,102.23,102.13,102.18,80965
2019/01/11,09:55:00,102.17,102.25,102.15,102.20,60504
2019/01/11,09:56:00,102.20,102.21,102.04,102.05,69855
2019/01/11,09:57:00,102.05,102.11,102.00,102.02,73051
2019/01/11,09:58:00,102.02,102.04,101.95,102.01,146852
2019/01/11,09:59:00,102.00,102.25,102.00,102.24,90327
2019/01/11,10:00:00,102.24,102.43,102.19,102.41,132613
2019/01/11,10:01:00,102.40,102.57,102.40,102.46,142852
2019/01/11,10:02:00,102.46,102.54,102.30,102.41,138069
2019/01/11,10:03:00,102.41,102.55,102.41,102.52,134700
2019/01/11,10:04:00,102.52,102.57,102.45,102.51,109278
2019/01/11,10:05:00,102.51,102.57,102.42,102.44,56993
2019/01/11,10:06:00,102.44,102.49,102.43,102.49,62882
2019/01/11,10:07:00,102.49,102.57,102.45,102.57,73557
2019/01/11,10:08:00,102.57,102.60,102.48,102.55,92850
2019/01/11,10:09:00,102.55,102.59,102.53,102.56,56249
2019/01/11,10:10:00,102.56,102.66,102.52,102.65,103580
2019/01/11,10:11:00,102.65,102.71,102.63,102.70,84831
2019/01/11,10:12:00,102.70,102.70,102.62,102.64,69698
2019/01/11,10:13:00,102.64,102.67,102.60,102.64,53575
2019/01/11,10:14:00,102.64,102.68,102.61,102.67,44515
2019/01/11,10:15:00,102.67,102.69,102.57,102.62,54484
2019/01/11,10:16:00,102.62,102.66,102.55,102.56,86601
2019/01/11,10:17:00,102.56,102.63,102.54,102.58,42796
2019/01/11,10:18:00,102.58,102.66,102.57,102.62,66522
2019/01/11,10:19:00,102.62,102.68,102.56,102.66,62661
2019/01/11,10:20:00,102.66,102.66,102.61,102.64,44562
2019/01/11,10:21:00,102.65,102.65,102.52,102.53,53919
2019/01/11,10:22:00,102.53,102.57,102.49,102.49,50365
2019/01/11,10:23:00,102.49,102.59,102.49,102.58,60105
2019/01/11,10:24:00,102.58,102.60,102.48,102.48,63094
2019/01/11,10:25:00,102.48,102.57,102.46,102.53,71000
2019/01/11,10:26:00,102.52,102.52,102.29,102.32,152123
2019/01/11,10:27:00,102.32,102.40,102.25,102.29,75498
2019/01/11,10:28:00,102.29,102.29,102.22,102.24,49030
2019/01/11,10:29:00,102.24,102.25,102.08,102.09,78798
2019/01/11,10:30:00,102.09,102.13,102.06,102.06,74344
2019/01/11,10:31:00,102.06,102.14,102.00,102.07,127629
2019/01/11,10:32:00,102.08,102.19,102.08,102.17,51767
2019/01/11,10:33:00,102.17,102.22,102.13,102.16,60204
2019/01/11,10:34:00,102.16,102.23,102.14,102.16,72856
2019/01/11,10:35:00,102.15,102.21,102.14,102.17,39302
2019/01/11,10:36:00,102.17,102.32,102.14,102.27,93201
2019/01/11,10:37:00,102.27,102.32,102.26,102.27,50063
2019/01/11,10:38:00,102.27,102.30,102.24,102.27,40342
2019/01/11,10:39:00,102.28,102.28,102.25,102.26,57157
2019/01/11,10:40:00,102.26,102.31,102.22,102.30,49792
2019/01/11,10:41:00,102.30,102.34,102.25,102.25,41674
2019/01/11,10:42:00,102.24,102.26,102.16,102.20,59959
2019/01/11,10:43:00,102.20,102.30,102.20,102.28,72647
2019/01/11,10:44:00,102.28,102.45,102.27,102.41,44728
2019/01/11,10:45:00,102.40,102.42,102.35,102.38,34618
2019/01/11,10:46:00,102.38,102.40,102.36,102.39,49631
2019/01/11,10:47:00,102.39,102.44,102.36,102.36,47645
2019/01/11,10:48:00,102.35,102.45,102.35,102.42,40466
2019/01/11,10:49:00,102.41,102.46,102.39,102.40,52941
2019/01/11,10:50:00,102.40,102.40,102.35,102.38,37064
2019/01/11,10:51:00,102.38,102.40,102.15,102.21,100372
2019/01/11,10:52:00,102.21,102.25,102.19,102.23,34499
2019/01/11,10:53:00,102.24,102.27,102.19,102.25,46641
2019/01/11,10:54:00,102.25,102.27,102.20,102.24,29922
2019/01/11,10:55:00,102.25,102.37,102.24,102.35,31032
2019/01/11,10:56:00,102.34,102.50,102.34,102.46,59683
2019/01/11,10:57:00,102.47,102.52,102.44,102.51,50597
2019/01/11,10:58:00,102.51,102.51,102.46,102.47,25024
2019/01/11,10:59:00,102.47,102.51,102.45,102.50,30358
2019/01/11,11:00:00,102.51,102.51,102.47,102.49,49839
2019/01/11,11:01:00,102.48,102.52,102.48,102.51,41752
2019/01/11,11:02:00,102.51,102.51,102.39,102.45,58973
2019/01/11,11:03:00,102.45,102.49,102.42,102.48,29571
2019/01/11,11:04:00,102.47,102.50,102.43,102.46,54382
2019/01/11,11:05:00,102.46,102.46,102.35,102.38,47957
2019/01/11,11:06:00,102.38,102.40,102.37,102.40,26515
2019/01/11,11:07:00,102.40,102.40,102.34,102.39,40537
2019/01/11,11:08:00,102.39,102.43,102.38,102.40,27365
2019/01/11,11:09:00,102.40,102.48,102.38,102.48,30340
2019/01/11,11:10:00,102.49,102.54,102.48,102.49,64365
2019/01/11,11:11:00,102.48,102.50,102.37,102.37,46361
2019/01/11,11:12:00,102.36,102.38,102.27,102.30,77313
2019/01/11,11:13:00,102.30,102.31,102.17,102.20,80023
2019/01/11,11:14:00,102.20,102.29,102.18,102.28,49259
2019/01/11,11:15:00,102.28,102.34,102.26,102.26,37290
2019/01/11,11:16:00,102.26,102.26,102.19,102.21,76486
2019/01/11,11:17:00,102.21,102.31,102.19,102.28,155842
2019/01/11,11:18:00,102.28,102.33,102.23,102.24,36465
2019/01/11,11:19:00,102.24,102.31,102.24,102.29,66892
2019/01/11,11:20:00,102.28,102.29,102.24,102.25,38019
2019/01/11,11:21:00,102.25,102.25,102.05,102.08,145185
2019/01/11,11:22:00,102.08,102.12,102.07,102.10,42011
2019/01/11,11:23:00,102.09,102.16,102.07,102.12,20578
2019/01/11,11:24:00,102.12,102.12,102.06,102.11,29650
2019/01/11,11:25:00,102.11,102.24,102.11,102.18,58863
2019/01/11,11:26:00,102.18,102.18,102.12,102.14,35029
2019/01/11,11:27:00,102.14,102.14,102.03,102.03,105347
2019/01/11,11:28:00,102.03,102.07,102.02,102.04,38205
2019/01/11,11:29:00,102.04,102.04,101.92,101.97,143454
2019/01/11,11:30:00,101.96,102.03,101.95,101.98,48106
2019/01/11,11:31:00,101.98,102.02,101.95,101.99,53258
2019/01/11,11:32:00,101.99,102.08,101.97,102.05,45787
2019/01/11,11:33:00,102.05,102.06,101.97,102.01,66031
2019/01/11,11:34:00,102.01,102.02,101.96,101.96,77571
2019/01/11,11:35:00,101.96,102.05,101.95,102.02,61038
2019/01/11,11:36:00,102.02,102.04,101.92,101.97,77892
2019/01/11,11:37:00,101.97,101.99,101.94,101.96,45689
2019/01/11,11:38:00,101.96,102.01,101.96,101.97,20469
2019/01/11,11:39:00,101.97,102.02,101.96,101.99,30543
2019/01/11,11:40:00,102.00,102.07,102.00,102.01,75979
2019/01/11,11:41:00,102.01,102.05,101.98,102.04,38031
2019/01/11,11:42:00,102.04,102.04,101.97,102.02,65547
2019/01/11,11:43:00,102.02,102.02,101.95,101.98,52394
2019/01/11,11:44:00,101.98,102.05,101.98,102.00,59550
2019/01/11,11:45:00,102.00,102.05,101.99,102.01,53877
2019/01/11,11:46:00,102.01,102.15,102.01,102.14,84550
2019/01/11,11:47:00,102.14,102.19,102.12,102.19,56407
2019/01/11,11:48:00,102.19,102.24,102.19,102.21,63615
2019/01/11,11:49:00,102.22,102.28,102.21,102.27,51452
2019/01/11,11:50:00,102.27,102.31,102.24,102.30,63824
2019/01/11,11:51:00,102.30,102.31,102.26,102.27,63676
2019/01/11,11:52:00,102.27,102.27,102.16,102.17,70365
2019/01/11,11:53:00,102.17,102.18,102.12,102.15,93005
2019/01/11,11:54:00,102.15,102.21,102.14,102.20,57572
2019/01/11,11:55:00,102.19,102.20,102.12,102.15,30388
2019/01/11,11:56:00,102.15,102.16,102.11,102.12,49882
2019/01/11,11:57:00,102.12,102.16,102.10,102.16,29938
2019/01/11,11:58:00,102.15,102.26,102.15,102.26,60302
2019/01/11,11:59:00,102.26,102.27,102.21,102.23,34654
2019/01/11,12:00:00,102.23,102.26,102.21,102.25,21739
2019/01/11,12:01:00,102.24,102.24,102.19,102.21,31869
2019/01/11,12:02:00,102.21,102.32,102.21,102.24,81287
2019/01/11,12:03:00,102.24,102.34,102.22,102.34,42951
2019/01/11,12:04:00,102.34,102.34,102.26,102.30,35280
2019/01/11,12:05:00,102.30,102.35,102.26,102.29,54520
2019/01/11,12:06:00,102.29,102.33,102.27,102.30,31013
2019/01/11,12:07:00,102.30,102.34,102.28,102.34,20028
2019/01/11,12:08:00,102.34,102.41,102.27,102.35,79614
2019/01/11,12:09:00,102.35,102.35,102.29,102.30,31945
2019/01/11,12:10:00,102.30,102.31,102.24,102.27,35409
2019/01/11,12:11:00,102.27,102.27,102.21,102.26,43283
2019/01/11,12:12:00,102.26,102.28,102.22,102.23,41305
2019/01/11,12:13:00,102.24,102.33,102.24,102.33,46692
2019/01/11,12:14:00,102.33,102.34,102.28,102.31,22263
2019/01/11,12:15:00,102.30,102.34,102.30,102.32,27684
2019/01/11,12:16:00,102.33,102.35,102.31,102.31,41236
2019/01/11,12:17:00,102.31,102.35,102.31,102.32,37352
2019/01/11,12:18:00,102.32,102.35,102.27,102.27,53861
2019/01/11,12:19:00,102.28,102.30,102.25,102.25,41480
2019/01/11,12:20:00,102.25,102.27,102.22,102.23,18876
2019/01/11,12:21:00,102.23,102.24,102.16,102.17,29579
2019/01/11,12:22:00,102.16,102.17,102.12,102.13,59710
2019/01/11,12:23:00,102.13,102.16,102.13,102.16,31187
2019/01/11,12:24:00,102.16,102.16,102.13,102.14,31793
2019/01/11,12:25:00,102.14,102.15,102.12,102.14,28088
2019/01/11,12:26:00,102.14,102.16,102.11,102.12,34498
2019/01/11,12:27:00,102.12,102.21,102.11,102.20,56201
2019/01/11,12:28:00,102.21,102.21,102.13,102.14,34023
2019/01/11,12:29:00,102.14,102.18,102.10,102.16,49133
2019/01/11,12:30:00,102.16,102.19,102.16,102.17,24870
2019/01/11,12:31:00,102.16,102.17,102.15,102.15,15943
2019/01/11,12:32:00,102.15,102.18,102.13,102.16,33654
2019/01/11,12:33:00,102.16,102.20,102.15,102.18,36636
2019/01/11,12:34:00,102.18,102.27,102.18,102.25,37008
2019/01/11,12:35:00,102.24,102.25,102.19,102.19,39970
2019/01/11,12:36:00,102.19,102.19,102.14,102.14,52407
2019/01/11,12:37:00,102.14,102.14,102.11,102.11,18368
2019/01/11,12:38:00,102.11,102.12,102.09,102.11,60214
2019/01/11,12:39:00,102.10,102.13,102.07,102.12,41381
2019/01/11,12:40:00,102.12,102.20,102.10,102.14,75168
2019/01/11,12:41:00,102.14,102.16,102.10,102.12,31154
2019/01/11,12:42:00,102.12,102.17,102.10,102.13,27282
2019/01/11,12:43:00,102.13,102.15,102.11,102.13,21314
2019/01/11,12:44:00,102.13,102.14,102.09,102.14,28491
2019/01/11,12:45:00,102.14,102.14,102.10,102.10,25588
2019/01/11,12:46:00,102.10,102.11,102.06,102.10,50119
2019/01/11,12:47:00,102.10,102.10,102.05,102.08,17757
2019/01/11,12:48:00,102.07,102.07,102.04,102.04,29829
2019/01/11,12:49:00,102.04,102.04,101.99,102.00,91901
2019/01/11,12:50:00,102.00,102.05,101.99,102.04,21078
2019/01/11,12:51:00,102.04,102.05,102.00,102.05,23166
2019/01/11,12:52:00,102.05,102.06,102.04,102.06,31887
2019/01/11,12:53:00,102.05,102.07,102.00,102.01,48607
2019/01/11,12:54:00,102.00,102.01,101.99,101.99,39070
2019/01/11,12:55:00,101.99,102.00,101.97,101.98,47732
2019/01/11,12:56:00,101.98,102.04,101.98,102.04,23654
2019/01/11,12:57:00,102.03,102.06,102.03,102.05,26025
2019/01/11,12:58:00,102.05,102.09,102.04,102.08,30721
2019/01/11,12:59:00,102.08,102.10,102.06,102.07,31301
2019/01/11,13:00:00,102.07,102.07,102.03,102.04,37845
2019/01/11,13:01:00,102.03,102.04,101.99,102.02,38381
2019/01/11,13:02:00,102.02,102.06,102.01,102.03,33602
2019/01/11,13:03:00,102.02,102.06,102.01,102.02,44512
2019/01/11,13:04:00,102.02,102.02,101.92,101.96,74990
2019/01/11,13:05:00,101.96,101.96,101.86,101.86,99631
2019/01/11,13:06:00,101.86,101.90,101.84,101.87,71009
2019/01/11,13:07:00,101.87,101.89,101.87,101.88,17301
2019/01/11,13:08:00,101.88,101.90,101.87,101.89,31610
2019/01/11,13:09:00,101.89,101.91,101.86,101.86,47096
2019/01/11,13:10:00,101.86,101.86,101.80,101.81,70922
2019/01/11,13:11:00,101.82,101.86,101.81,101.86,69197
2019/01/11,13:12:00,101.86,101.90,101.85,101.88,57477
2019/01/11,13:13:00,101.88,101.91,101.79,101.79,46280
2019/01/11,13:14:00,101.80,101.80,101.71,101.74,101206
2019/01/11,13:15:00,101.74,101.74,101.70,101.71,51850
2019/01/11,13:16:00,101.71,101.72,101.64,101.68,60717
2019/01/11,13:17:00,101.68,101.77,101.67,101.77,36400
2019/01/11,13:18:00,101.77,101.80,101.76,101.79,39361
2019/01/11,13:19:00,101.80,101.80,101.77,101.80,42281
2019/01/11,13:20:00,101.79,101.86,101.78,101.81,83637
2019/01/11,13:21:00,101.81,101.81,101.78,101.79,43556
2019/01/11,13:22:00,101.79,101.79,101.73,101.78,31998
2019/01/11,13:23:00,101.78,101.80,101.77,101.77,25909
2019/01/11,13:24:00,101.77,101.79,101.76,101.78,48349
2019/01/11,13:25:00,101.78,101.79,101.72,101.73,34586
2019/01/11,13:26:00,101.72,101.75,101.68,101.75,54013
2019/01/11,13:27:00,101.74,101.79,101.73,101.77,28523
2019/01/11,13:28:00,101.77,101.79,101.76,101.79,26478
2019/01/11,13:29:00,101.79,101.85,101.78,101.84,61183
2019/01/11,13:30:00,101.85,101.88,101.84,101.85,34770
2019/01/11,13:31:00,101.85,101.87,101.83,101.85,18743
2019/01/11,13:32:00,101.85,101.87,101.81,101.81,35147
2019/01/11,13:33:00,101.81,101.86,101.80,101.86,41816
2019/01/11,13:34:00,101.86,101.90,101.86,101.87,35429
2019/01/11,13:35:00,101.87,101.90,101.86,101.89,34564
2019/01/11,13:36:00,101.89,101.89,101.81,101.82,31498
2019/01/11,13:37:00,101.82,101.90,101.80,101.87,39502
2019/01/11,13:38:00,101.88,101.90,101.86,101.90,63057
2019/01/11,13:39:00,101.90,101.90,101.85,101.86,26776
2019/01/11,13:40:00,101.86,101.90,101.84,101.89,18714
2019/01/11,13:41:00,101.89,101.90,101.86,101.90,25344
2019/01/11,13:42:00,101.90,101.95,101.88,101.94,49346
2019/01/11,13:43:00,101.94,101.98,101.93,101.97,20629
2019/01/11,13:44:00,101.97,101.99,101.96,101.97,44542
2019/01/11,13:45:00,101.97,101.98,101.96,101.98,31206
2019/01/11,13:46:00,101.98,101.98,101.94,101.94,25292
2019/01/11,13:47:00,101.94,101.94,101.90,101.92,23362
2019/01/11,13:48:00,101.92,101.96,101.92,101.96,18188
2019/01/11,13:49:00,101.96,101.99,101.96,101.98,28916
2019/01/11,13:50:00,101.97,101.98,101.92,101.93,40685
2019/01/11,13:51:00,101.93,101.93,101.89,101.93,30579
2019/01/11,13:52:00,101.93,101.97,101.90,101.96,32140
2019/01/11,13:53:00,101.96,102.00,101.96,101.96,24276
2019/01/11,13:54:00,101.96,101.96,101.93,101.95,23644
2019/01/11,13:55:00,101.95,101.97,101.92,101.95,39849
2019/01/11,13:56:00,101.95,101.96,101.86,101.86,44487
2019/01/11,13:57:00,101.87,101.88,101.81,101.81,52345
2019/01/11,13:58:00,101.82,101.89,101.79,101.80,120224
2019/01/11,13:59:00,101.80,101.81,101.76,101.78,46045
2019/01/11,14:00:00,101.78,101.79,101.76,101.77,36375
2019/01/11,14:01:00,101.76,101.77,101.66,101.69,91825
2019/01/11,14:02:00,101.69,101.80,101.68,101.77,57887
2019/01/11,14:03:00,101.77,101.86,101.77,101.83,65243
2019/01/11,14:04:00,101.84,101.85,101.76,101.78,44752
2019/01/11,14:05:00,101.77,101.81,101.72,101.74,53913
2019/01/11,14:06:00,101.74,101.77,101.72,101.75,42021
2019/01/11,14:07:00,101.75,101.76,101.71,101.74,35432
2019/01/11,14:08:00,101.74,101.77,101.74,101.75,49375
2019/01/11,14:09:00,101.75,101.77,101.74,101.76,33193
2019/01/11,14:10:00,101.76,101.80,101.74,101.77,46453
2019/01/11,14:11:00,101.77,101.81,101.76,101.79,46703
2019/01/11,14:12:00,101.79,101.87,101.76,101.86,73334
2019/01/11,14:13:00,101.85,101.88,101.82,101.88,30677
2019/01/11,14:14:00,101.88,101.91,101.84,101.86,107295
2019/01/11,14:15:00,101.86,101.90,101.84,101.86,35752
2019/01/11,14:16:00,101.87,101.90,101.85,101.87,31253
2019/01/11,14:17:00,101.87,101.94,101.87,101.94,39907
2019/01/11,14:18:00,101.94,101.99,101.94,101.98,26336
2019/01/11,14:19:00,101.98,102.05,101.97,102.04,58913
2019/01/11,14:20:00,102.04,102.09,102.04,102.07,67137
2019/01/11,14:21:00,102.07,102.10,102.06,102.09,47576
2019/01/11,14:22:00,102.09,102.09,102.06,102.07,35781
2019/01/11,14:23:00,102.07,102.08,102.04,102.04,46344
2019/01/11,14:24:00,102.04,102.07,102.01,102.06,29665
2019/01/11,14:25:00,102.06,102.08,102.03,102.07,32280
2019/01/11,14:26:00,102.08,102.08,102.04,102.07,29648
2019/01/11,14:27:00,102.08,102.14,102.07,102.11,47069
2019/01/11,14:28:00,102.11,102.11,102.09,102.09,49028
2019/01/11,14:29:00,102.09,102.13,102.08,102.13,56824
2019/01/11,14:30:00,102.13,102.15,102.12,102.13,25586
2019/01/11,14:31:00,102.13,102.18,102.13,102.17,28590
2019/01/11,14:32:00,102.17,102.18,102.14,102.17,40219
2019/01/11,14:33:00,102.18,102.25,102.17,102.22,84880
2019/01/11,14:34:00,102.22,102.23,102.19,102.23,45384
2019/01/11,14:35:00,102.23,102.24,102.21,102.22,20136
2019/01/11,14:36:00,102.21,102.28,102.21,102.27,43679
2019/01/11,14:37:00,102.27,102.27,102.24,102.27,36476
2019/01/11,14:38:00,102.26,102.32,102.26,102.31,47108
2019/01/11,14:39:00,102.31,102.32,102.29,102.32,35061
2019/01/11,14:40:00,102.32,102.33,102.29,102.31,91279
2019/01/11,14:41:00,102.30,102.31,102.23,102.26,37431
2019/01/11,14:42:00,102.26,102.29,102.25,102.28,39185
2019/01/11,14:43:00,102.28,102.29,102.25,102.29,36754
2019/01/11,14:44:00,102.28,102.34,102.27,102.33,38268
2019/01/11,14:45:00,102.33,102.37,102.33,102.36,26451
2019/01/11,14:46:00,102.36,102.38,102.31,102.37,42116
2019/01/11,14:47:00,102.37,102.39,102.35,102.38,46828
2019/01/11,14:48:00,102.38,102.42,102.37,102.40,45208
2019/01/11,14:49:00,102.40,102.41,102.36,102.39,91608
2019/01/11,14:50:00,102.38,102.41,102.37,102.40,56060
2019/01/11,14:51:00,102.40,102.45,102.40,102.42,57896
2019/01/11,14:52:00,102.42,102.45,102.41,102.42,109772
2019/01/11,14:53:00,102.42,102.43,102.39,102.43,42241
2019/01/11,14:54:00,102.43,102.43,102.40,102.40,107391
2019/01/11,14:55:00,102.40,102.46,102.32,102.36,120342
2019/01/11,14:56:00,102.36,102.39,102.33,102.38,81423
2019/01/11,14:57:00,102.38,102.43,102.34,102.41,103920
2019/01/11,14:58:00,102.41,102.45,102.41,102.41,47117
2019/01/11,14:59:00,102.43,102.45,102.40,102.41,51844
2019/01/11,15:00:00,102.41,102.45,102.40,102.43,25474
2019/01/11,15:01:00,102.43,102.45,102.42,102.43,22290
2019/01/11,15:02:00,102.43,102.47,102.43,102.46,43489
2019/01/11,15:03:00,102.46,102.47,102.44,102.46,37841
2019/01/11,15:04:00,102.46,102.47,102.42,102.44,34359
2019/01/11,15:05:00,102.44,102.45,102.41,102.42,29477
2019/01/11,15:06:00,102.42,102.47,102.42,102.46,22198
2019/01/11,15:07:00,102.47,102.50,102.46,102.50,33889
2019/01/11,15:08:00,102.49,102.51,102.48,102.50,57046
2019/01/11,15:09:00,102.50,102.57,102.50,102.56,83615
2019/01/11,15:10:00,102.56,102.62,102.55,102.60,112500
2019/01/11,15:11:00,102.60,102.60,102.58,102.59,47294
2019/01/11,15:12:00,102.59,102.60,102.58,102.59,27119
2019/01/11,15:13:00,102.59,102.63,102.58,102.61,49975
2019/01/11,15:14:00,102.61,102.62,102.59,102.61,69063
2019/01/11,15:15:00,102.61,102.61,102.53,102.55,52178
2019/01/11,15:16:00,102.55,102.59,102.53,102.58,48034
2019/01/11,15:17:00,102.58,102.58,102.55,102.57,70033
2019/01/11,15:18:00,102.57,102.58,102.55,102.57,59093
2019/01/11,15:19:00,102.57,102.58,102.55,102.56,48572
2019/01/11,15:20:00,102.56,102.57,102.55,102.56,35750
2019/01/11,15:21:00,102.57,102.57,102.54,102.56,88143
2019/01/11,15:22:00,102.56,102.58,102.54,102.58,81166
2019/01/11,15:23:00,102.58,102.59,102.56,102.58,94947
2019/01/11,15:24:00,102.58,102.58,102.56,102.57,64710
2019/01/11,15:25:00,102.57,102.58,102.55,102.56,75374
2019/01/11,15:26:00,102.56,102.57,102.52,102.54,118076
2019/01/11,15:27:00,102.54,102.54,102.48,102.48,65888
2019/01/11,15:28:00,102.48,102.49,102.35,102.36,51378
2019/01/11,15:29:00,102.36,102.44,102.36,102.38,57658
2019/01/11,15:30:00,102.38,102.40,102.36,102.40,62166
2019/01/11,15:31:00,102.40,102.45,102.39,102.42,58043
2019/01/11,15:32:00,102.42,102.45,102.41,102.45,44032
2019/01/11,15:33:00,102.45,102.50,102.42,102.50,78119
2019/01/11,15:34:00,102.50,102.50,102.45,102.47,36395
2019/01/11,15:35:00,102.47,102.53,102.47,102.52,66761
2019/01/11,15:36:00,102.52,102.52,102.47,102.51,56103
2019/01/11,15:37:00,102.51,102.59,102.51,102.59,53543
2019/01/11,15:38:00,102.59,102.60,102.57,102.59,59500
2019/01/11,15:39:00,102.60,102.61,102.57,102.59,70674
2019/01/11,15:40:00,102.59,102.63,102.59,102.63,54783
2019/01/11,15:41:00,102.63,102.63,102.61,102.63,40607
2019/01/11,15:42:00,102.63,102.63,102.61,102.62,58244
2019/01/11,15:43:00,102.62,102.63,102.60,102.61,66233
2019/01/11,15:44:00,102.61,102.64,102.61,102.63,109592
2019/01/11,15:45:00,102.62,102.64,102.61,102.63,103612
2019/01/11,15:46:00,102.63,102.64,102.62,102.63,126453
2019/01/11,15:47:00,102.63,102.68,102.63,102.67,139891
2019/01/11,15:48:00,102.66,102.68,102.65,102.66,89622
2019/01/11,15:49:00,102.65,102.66,102.63,102.65,113614
2019/01/11,15:50:00,102.65,102.66,102.64,102.66,80470
2019/01/11,15:51:00,102.66,102.70,102.65,102.69,94422
2019/01/11,15:52:00,102.69,102.73,102.68,102.73,111670
2019/01/11,15:53:00,102.73,102.75,102.72,102.75,83039
2019/01/11,15:54:00,102.75,102.76,102.74,102.75,144474
2019/01/11,15:55:00,102.75,102.77,102.74,102.77,137135
2019/01/11,15:56:00,102.76,102.90,102.76,102.87,418083
2019/01/11,15:57:00,102.87,102.87,102.84,102.85,157274
2019/01/11,15:58:00,102.84,102.89,102.84,102.88,272490
2019/01/11,15:59:00,102.88,102.91,102.80,102.81,513229
2019/01/11,16:00:00,102.81,102.86,102.65,102.80,531869
2019/01/14,09:31:00,101.90,102.02,101.79,101.98,108342
2019/01/14,09:32:00,101.99,102.00,101.79,101.86,70270
2019/01/14,09:33:00,101.83,102.06,101.83,102.05,128294
2019/01/14,09:34:00,102.06,102.13,101.98,102.05,112046
2019/01/14,09:35:00,102.04,102.08,101.90,101.91,176556
2019/01/14,09:36:00,101.90,101.90,101.76,101.90,117491
2019/01/14,09:37:00,101.90,101.90,101.76,101.76,135056
2019/01/14,09:38:00,101.76,101.98,101.76,101.82,115433
2019/01/14,09:39:00,101.82,102.03,101.82,101.99,93949
2019/01/14,09:40:00,101.99,102.11,101.95,102.05,84875
2019/01/14,09:41:00,102.05,102.20,102.05,102.09,106370
2019/01/14,09:42:00,102.09,102.12,101.93,101.95,63668
2019/01/14,09:43:00,101.95,102.00,101.90,101.96,46094
2019/01/14,09:44:00,101.96,102.01,101.89,101.90,68784
2019/01/14,09:45:00,101.90,101.92,101.82,101.88,63770
2019/01/14,09:46:00,101.88,101.99,101.85,101.90,78378
2019/01/14,09:47:00,101.90,101.92,101.77,101.83,72133
2019/01/14,09:48:00,101.83,101.98,101.81,101.91,72190
2019/01/14,09:49:00,101.91,101.91,101.74,101.75,94654
2019/01/14,09:50:00,101.75,101.86,101.70,101.80,194700
2019/01/14,09:51:00,101.79,101.84,101.72,101.74,80272
2019/01/14,09:52:00,101.74,101.82,101.69,101.81,149703
2019/01/14,09:53:00,101.80,101.90,101.77,101.79,58692
2019/01/14,09:54:00,101.79,101.85,101.75,101.77,76737
2019/01/14,09:55:00,101.77,101.83,101.74,101.77,67403
2019/01/14,09:56:00,101.77,101.82,101.72,101.74,49782
2019/01/14,09:57:00,101.74,101.74,101.59,101.62,82582
2019/01/14,09:58:00,101.63,101.64,101.53,101.56,64399
2019/01/14,09:59:00,101.56,101.58,101.41,101.43,107783
2019/01/14,10:00:00,101.43,101.44,101.36,101.37,73566
2019/01/14,10:01:00,101.37,101.41,101.28,101.35,121579
2019/01/14,10:02:00,101.35,101.47,101.32,101.41,110382
2019/01/14,10:03:00,101.42,101.42,101.31,101.35,52321
2019/01/14,10:04:00,101.35,101.42,101.31,101.42,113029
2019/01/14,10:05:00,101.42,101.47,101.41,101.46,52215
2019/01/14,10:06:00,101.46,101.47,101.36,101.40,63690
2019/01/14,10:07:00,101.39,101.40,101.26,101.30,186637
2019/01/14,10:08:00,101.30,101.45,101.30,101.44,73670
2019/01/14,10:09:00,101.44,101.48,101.37,101.42,76099
2019/01/14,10:10:00,101.42,101.58,101.42,101.51,96725
2019/01/14,10:11:00,101.51,101.55,101.47,101.54,68908
2019/01/14,10:12:00,101.55,101.66,101.54,101.61,91966
2019/01/14,10:13:00,101.61,101.66,101.57,101.61,155872
2019/01/14,10:14:00,101.61,101.65,101.60,101.63,66746
2019/01/14,10:15:00,101.63,101.69,101.62,101.67,100917
2019/01/14,10:16:00,101.67,101.72,101.62,101.62,180172
2019/01/14,10:17:00,101.62,101.64,101.55,101.60,75606
2019/01/14,10:18:00,101.60,101.62,101.55,101.60,47119
2019/01/14,10:19:00,101.60,101.60,101.50,101.50,42493
2019/01/14,10:20:00,101.51,101.69,101.49,101.68,109792
2019/01/14,10:21:00,101.67,101.73,101.65,101.67,101190
2019/01/14,10:22:00,101.67,101.74,101.67,101.72,75977
2019/01/14,10:23:00,101.73,101.76,101.71,101.73,55044
2019/01/14,10:24:00,101.73,101.82,101.71,101.79,80531
2019/01/14,10:25:00,101.80,101.80,101.70,101.71,56477
2019/01/14,10:26:00,101.71,101.71,101.64,101.65,74920
2019/01/14,10:27:00,101.65,101.72,101.65,101.66,82567
2019/01/14,10:28:00,101.67,101.74,101.66,101.72,56665
2019/01/14,10:29:00,101.72,101.75,101.69,101.70,61211
2019/01/14,10:30:00,101.70,101.73,101.69,101.70,27787
2019/01/14,10:31:00,101.71,101.71,101.69,101.71,68250
2019/01/14,10:32:00,101.69,101.79,101.69,101.76,55234
2019/01/14,10:33:00,101.76,101.84,101.76,101.81,87664
2019/01/14,10:34:00,101.82,101.97,101.81,101.93,117967
2019/01/14,10:35:00,101.94,101.96,101.88,101.90,51097
2019/01/14,10:36:00,101.90,101.93,101.88,101.91,47559
2019/01/14,10:37:00,101.91,101.92,101.86,101.89,35217
2019/01/14,10:38:00,101.89,101.97,101.88,101.91,30939
2019/01/14,10:39:00,101.91,101.94,101.89,101.92,30795
2019/01/14,10:40:00,101.92,101.96,101.89,101.91,49111
2019/01/14,10:41:00,101.91,101.94,101.86,101.90,30789
2019/01/14,10:42:00,101.90,101.93,101.87,101.88,36514
2019/01/14,10:43:00,101.88,101.91,101.87,101.91,25870
2019/01/14,10:44:00,101.91,101.95,101.90,101.94,36231
2019/01/14,10:45:00,101.93,101.98,101.92,101.98,45261
2019/01/14,10:46:00,101.98,102.03,101.97,102.03,90366
2019/01/14,10:47:00,102.03,102.03,101.94,101.97,49799
2019/01/14,10:48:00,101.97,101.98,101.85,101.85,70724
2019/01/14,10:49:00,101.85,101.88,101.78,101.81,63686
2019/01/14,10:50:00,101.81,101.88,101.81,101.86,25629
2019/01/14,10:51:00,101.86,101.91,101.85,101.90,22061
2019/01/14,10:52:00,101.91,101.98,101.90,101.92,30144
2019/01/14,10:53:00,101.92,101.93,101.87,101.87,31352
2019/01/14,10:54:00,101.88,101.92,101.83,101.92,48699
2019/01/14,10:55:00,101.92,101.99,101.91,101.97,40909
2019/01/14,10:56:00,101.97,102.01,101.97,102.01,27952
2019/01/14,10:57:00,102.00,102.15,102.00,102.11,112735
2019/01/14,10:58:00,102.11,102.11,102.00,102.00,132571
2019/01/14,10:59:00,102.00,102.02,101.97,102.01,39279
2019/01/14,11:00:00,102.02,102.06,102.00,102.01,25840
2019/01/14,11:01:00,102.01,102.01,101.93,101.95,75115
2019/01/14,11:02:00,101.96,102.03,101.95,101.98,61513
2019/01/14,11:03:00,101.98,102.07,101.98,102.07,37561
2019/01/14,11:04:00,102.07,102.18,102.06,102.13,93205
2019/01/14,11:05:00,102.13,102.14,102.05,102.08,60961
2019/01/14,11:06:00,102.08,102.11,102.01,102.04,52536
2019/01/14,11:07:00,102.04,102.06,101.96,102.00,55748
2019/01/14,11:08:00,102.00,102.06,101.99,102.02,31877
2019/01/14,11:09:00,102.00,102.08,102.00,102.07,33878
2019/01/14,11:10:00,102.07,102.09,102.03,102.04,25789
2019/01/14,11:11:00,102.04,102.06,102.02,102.05,29291
2019/01/14,11:12:00,102.05,102.09,102.03,102.07,38601
2019/01/14,11:13:00,102.07,102.07,101.98,102.01,52681
2019/01/14,11:14:00,102.00,102.06,101.99,102.04,27352
2019/01/14,11:15:00,102.04,102.11,102.04,102.10,31115
2019/01/14,11:16:00,102.10,102.18,102.08,102.16,57609
2019/01/14,11:17:00,102.16,102.18,102.06,102.10,43817
2019/01/14,11:18:00,102.11,102.11,102.02,102.06,36877
2019/01/14,11:19:00,102.06,102.09,101.96,101.99,96146
2019/01/14,11:20:00,101.99,102.01,101.97,101.97,39187
2019/01/14,11:21:00,101.97,101.98,101.88,101.96,60735
2019/01/14,11:22:00,101.96,101.98,101.94,101.95,21253
2019/01/14,11:23:00,101.96,101.99,101.95,101.97,28714
2019/01/14,11:24:00,101.97,102.06,101.96,102.04,31650
2019/01/14,11:25:00,102.04,102.06,102.00,102.01,22933
2019/01/14,11:26:00,102.01,102.03,101.96,101.97,34910
2019/01/14,11:27:00,101.97,102.03,101.97,102.03,28503
2019/01/14,11:28:00,102.03,102.05,101.96,101.99,43292
2019/01/14,11:29:00,101.99,102.04,101.99,102.00,17816
2019/01/14,11:30:00,102.00,102.03,101.97,102.02,44202
2019/01/14,11:31:00,102.02,102.02,101.94,102.00,42978
2019/01/14,11:32:00,102.00,102.10,102.00,102.05,38863
2019/01/14,11:33:00,102.05,102.06,102.03,102.04,21691
2019/01/14,11:34:00,102.05,102.08,102.04,102.05,91254
2019/01/14,11:35:00,102.05,102.07,101.99,102.01,144957
2019/01/14,11:36:00,102.01,102.02,101.98,102.01,27588
2019/01/14,11:37:00,102.02,102.02,101.97,102.00,111913
2019/01/14,11:38:00,102.00,102.06,101.97,102.06,43816
2019/01/14,11:39:00,102.05,102.14,102.05,102.09,161361
2019/01/14,11:40:00,102.09,102.13,102.07,102.13,57107
2019/01/14,11:41:00,102.12,102.13,101.51,102.12,65561
2019/01/14,11:42:00,102.12,102.16,102.08,102.08,39894
2019/01/14,11:43:00,102.08,102.10,102.03,102.10,276431
2019/01/14,11:44:00,102.10,102.14,102.06,102.13,61473
2019/01/14,11:45:00,102.13,102.18,102.12,102.17,61613
2019/01/14,11:46:00,102.18,102.19,102.13,102.13,28215
2019/01/14,11:47:00,102.14,102.15,102.06,102.10,33598
2019/01/14,11:48:00,102.09,102.11,102.06,102.08,26039
2019/01/14,11:49:00,102.08,102.10,102.05,102.10,25659
2019/01/14,11:50:00,102.10,102.11,102.06,102.10,15959
2019/01/14,11:51:00,102.09,102.12,102.03,102.10,32940
2019/01/14,11:52:00,102.10,102.11,102.07,102.10,21415
2019/01/14,11:53:00,102.10,102.10,102.05,102.08,29446
2019/01/14,11:54:00,102.08,102.08,101.94,101.96,63988
2019/01/14,11:55:00,101.96,102.01,101.96,102.01,26189
2019/01/14,11:56:00,102.01,102.04,101.99,102.01,43450
2019/01/14,11:57:00,102.01,102.03,101.99,102.03,27440
2019/01/14,11:58:00,102.03,102.08,102.02,102.08,39046
2019/01/14,11:59:00,102.07,102.10,102.05,102.08,51283
2019/01/14,12:00:00,102.07,102.07,102.02,102.03,21331
2019/01/14,12:01:00,102.03,102.04,101.99,101.99,64659
2019/01/14,12:02:00,101.99,102.00,101.94,101.95,29586
2019/01/14,12:03:00,101.95,101.99,101.94,101.95,33184
2019/01/14,12:04:00,101.95,101.98,101.93,101.96,46503
2019/01/14,12:05:00,101.96,101.96,101.93,101.96,25950
2019/01/14,12:06:00,101.95,101.95,101.87,101.94,47123
2019/01/14,12:07:00,101.94,102.00,101.93,101.94,21548
2019/01/14,12:08:00,101.94,101.96,101.92,101.93,43708
2019/01/14,12:09:00,101.94,101.97,101.92,101.95,21481
2019/01/14,12:10:00,101.95,101.96,101.93,101.93,13978
2019/01/14,12:11:00,101.93,101.96,101.91,101.95,23345
2019/01/14,12:12:00,101.95,101.96,101.92,101.94,21054
2019/01/14,12:13:00,101.94,101.99,101.93,101.93,29287
2019/01/14,12:14:00,101.93,101.93,101.90,101.90,21580
2019/01/14,12:15:00,101.90,101.94,101.87,101.94,31177
2019/01/14,12:16:00,101.94,101.97,101.92,101.97,23859
2019/01/14,12:17:00,101.97,102.05,101.96,102.01,49882
2019/01/14,12:18:00,102.02,102.06,102.01,102.05,31619
2019/01/14,12:19:00,102.05,102.07,102.00,102.03,25754
2019/01/14,12:20:00,102.03,102.04,101.97,101.98,42481
2019/01/14,12:21:00,101.98,101.98,101.95,101.98,26884
2019/01/14,12:22:00,101.98,101.99,101.94,101.94,34407
2019/01/14,12:23:00,101.95,101.95,101.91,101.93,24893
2019/01/14,12:24:00,101.93,101.93,101.91,101.92,15332
2019/01/14,12:25:00,101.92,101.97,101.92,101.95,20627
2019/01/14,12:26:00,101.95,101.97,101.94,101.95,17236
2019/01/14,12:27:00,101.95,101.95,101.91,101.92,12354
2019/01/14,12:28:00,101.93,101.95,101.92,101.94,24091
2019/01/14,12:29:00,101.94,101.96,101.92,101.92,24544
2019/01/14,12:30:00,101.92,101.93,101.90,101.92,19795
2019/01/14,12:31:00,101.92,101.94,101.88,101.90,30210
2019/01/14,12:32:00,101.90,101.90,101.84,101.85,33532
2019/01/14,12:33:00,101.85,101.90,101.84,101.90,32306
2019/01/14,12:34:00,101.90,101.95,101.90,101.95,20822
2019/01/14,12:35:00,101.95,101.96,101.93,101.96,25815
2019/01/14,12:36:00,101.96,101.99,101.96,101.96,18015
2019/01/14,12:37:00,101.96,101.97,101.91,101.95,19765
2019/01/14,12:38:00,101.95,101.96,101.91,101.92,12278
2019/01/14,12:39:00,101.92,101.93,101.89,101.90,15351
2019/01/14,12:40:00,101.90,101.95,101.89,101.95,23395
2019/01/14,12:41:00,101.95,101.97,101.93,101.93,15043
2019/01/14,12:42:00,101.93,101.94,101.91,101.91,16447
2019/01/14,12:43:00,101.91,101.92,101.86,101.90,21200
2019/01/14,12:44:00,101.90,101.91,101.89,101.89,6169
2019/01/14,12:45:00,101.89,101.94,101.88,101.93,39212
2019/01/14,12:46:00,101.93,101.99,101.93,101.98,25495
2019/01/14,12:47:00,101.99,101.99,101.94,101.97,20606
2019/01/14,12:48:00,101.97,101.99,101.96,101.97,28733
2019/01/14,12:49:00,101.97,101.99,101.92,101.92,16024
2019/01/14,12:50:00,101.92,101.94,101.91,101.92,25954
2019/01/14,12:51:00,101.92,101.93,101.88,101.89,22295
2019/01/14,12:52:00,101.89,101.89,101.83,101.84,27840
2019/01/14,12:53:00,101.84,101.87,101.84,101.86,23682
2019/01/14,12:54:00,101.86,101.88,101.85,101.86,8541
2019/01/14,12:55:00,101.85,101.87,101.84,101.86,24349
2019/01/14,12:56:00,101.86,101.90,101.86,101.88,116587
2019/01/14,12:57:00,101.88,101.94,101.88,101.93,26532
2019/01/14,12:58:00,101.93,101.93,101.89,101.89,17519
2019/01/14,12:59:00,101.89,101.95,101.89,101.93,22161
2019/01/14,13:00:00,101.93,101.94,101.88,101.91,23995
2019/01/14,13:01:00,101.90,101.93,101.85,101.91,37917
2019/01/14,13:02:00,101.91,101.96,101.91,101.95,39310
2019/01/14,13:03:00,101.95,101.98,101.95,101.97,16370
2019/01/14,13:04:00,101.97,101.98,101.96,101.97,17895
2019/01/14,13:05:00,101.97,102.00,101.95,101.99,25794
2019/01/14,13:06:00,101.98,101.99,101.95,101.97,18709
2019/01/14,13:07:00,101.96,101.97,101.92,101.92,14993
2019/01/14,13:08:00,101.92,101.95,101.91,101.92,25094
2019/01/14,13:09:00,101.92,101.93,101.86,101.91,67350
2019/01/14,13:10:00,101.91,101.94,101.90,101.93,20474
2019/01/14,13:11:00,101.93,101.96,101.91,101.91,102541
2019/01/14,13:12:00,101.91,101.91,101.88,101.89,53079
2019/01/14,13:13:00,101.89,101.90,101.87,101.89,65509
2019/01/14,13:14:00,101.89,101.98,101.88,101.97,53432
2019/01/14,13:15:00,101.97,101.97,101.93,101.95,36301
2019/01/14,13:16:00,101.95,101.97,101.94,101.94,18027
2019/01/14,13:17:00,101.94,101.95,101.90,101.90,23183
2019/01/14,13:18:00,101.90,101.91,101.86,101.87,20860
2019/01/14,13:19:00,101.87,101.92,101.87,101.89,23687
2019/01/14,13:20:00,101.89,101.90,101.87,101.88,73953
2019/01/14,13:21:00,101.87,101.96,101.87,101.94,51606
2019/01/14,13:22:00,101.94,101.97,101.93,101.94,18437
2019/01/14,13:23:00,101.95,101.95,101.89,101.93,23104
2019/01/14,13:24:00,101.93,101.94,101.89,101.90,28742
2019/01/14,13:25:00,101.91,101.92,101.89,101.89,16631
2019/01/14,13:26:00,101.89,101.90,101.84,101.87,30749
2019/01/14,13:27:00,101.86,101.87,101.84,101.84,13357
2019/01/14,13:28:00,101.84,101.85,101.82,101.83,25903
2019/01/14,13:29:00,101.83,101.86,101.82,101.84,38592
2019/01/14,13:30:00,101.83,101.84,101.78,101.83,25870
2019/01/14,13:31:00,101.83,101.86,101.81,101.85,21852
2019/01/14,13:32:00,101.85,101.86,101.83,101.85,17174
2019/01/14,13:33:00,101.85,101.87,101.82,101.86,26720
2019/01/14,13:34:00,101.86,101.88,101.85,101.86,18142
2019/01/14,13:35:00,101.86,101.86,101.80,101.81,27380
2019/01/14,13:36:00,101.81,101.85,101.80,101.84,28033
2019/01/14,13:37:00,101.85,101.87,101.84,101.86,24600
2019/01/14,13:38:00,101.87,101.89,101.85,101.85,29459
2019/01/14,13:39:00,101.84,101.86,101.83,101.84,24485
2019/01/14,13:40:00,101.84,101.91,101.84,101.91,51932
2019/01/14,13:41:00,101.90,101.91,101.87,101.88,22536
2019/01/14,13:42:00,101.87,101.89,101.86,101.87,19190
2019/01/14,13:43:00,101.86,101.88,101.85,101.87,29199
2019/01/14,13:44:00,101.87,101.88,101.84,101.85,24485
2019/01/14,13:45:00,101.85,101.87,101.84,101.87,15925
2019/01/14,13:46:00,101.87,101.93,101.79,101.82,80275
2019/01/14,13:47:00,101.82,101.83,101.79,101.82,26047
2019/01/14,13:48:00,101.81,101.82,101.79,101.80,22068
2019/01/14,13:49:00,101.80,101.80,101.77,101.78,22551
2019/01/14,13:50:00,101.78,101.80,101.77,101.79,17506
2019/01/14,13:51:00,101.79,101.81,101.78,101.79,24042
2019/01/14,13:52:00,101.79,101.79,101.76,101.76,26123
2019/01/14,13:53:00,101.76,101.79,101.76,101.79,26233
2019/01/14,13:54:00,101.79,101.79,101.73,101.79,30718
2019/01/14,13:55:00,101.79,101.80,101.77,101.78,14487
2019/01/14,13:56:00,101.78,101.79,101.76,101.76,23654
2019/01/14,13:57:00,101.76,101.76,101.71,101.71,20159
2019/01/14,13:58:00,101.72,101.72,101.70,101.71,16828
2019/01/14,13:59:00,101.71,101.74,101.71,101.73,22044
2019/01/14,14:00:00,101.73,101.76,101.73,101.75,38082
2019/01/14,14:01:00,101.75,101.76,101.69,101.70,37301
2019/01/14,14:02:00,101.71,101.72,101.66,101.68,42974
2019/01/14,14:03:00,101.67,101.71,101.65,101.70,52202
2019/01/14,14:04:00,101.70,101.73,101.70,101.71,30101
2019/01/14,14:05:00,101.71,101.74,101.71,101.73,19040
2019/01/14,14:06:00,101.74,101.77,101.74,101.77,26320
2019/01/14,14:07:00,101.77,101.82,101.76,101.81,28866
2019/01/14,14:08:00,101.81,101.81,101.79,101.80,24537
2019/01/14,14:09:00,101.80,101.83,101.78,101.80,38627
2019/01/14,14:10:00,101.80,101.83,101.74,101.78,68958
2019/01/14,14:11:00,101.77,101.82,101.75,101.76,23978
2019/01/14,14:12:00,101.76,101.76,101.71,101.76,16525
2019/01/14,14:13:00,101.76,101.79,101.71,101.79,39569
2019/01/14,14:14:00,101.78,101.79,101.76,101.78,26003
2019/01/14,14:15:00,101.77,101.79,101.76,101.77,13530
2019/01/14,14:16:00,101.77,101.79,101.71,101.73,37509
2019/01/14,14:17:00,101.72,101.72,101.67,101.71,40055
2019/01/14,14:18:00,101.71,101.72,101.69,101.70,24060
2019/01/14,14:19:00,101.70,101.70,101.66,101.68,26340
2019/01/14,14:20:00,101.67,101.68,101.64,101.66,44267
2019/01/14,14:21:00,101.67,101.75,101.67,101.73,44936
2019/01/14,14:22:00,101.73,101.77,101.73,101.75,31975
2019/01/14,14:23:00,101.75,101.75,101.71,101.75,20733
2019/01/14,14:24:00,101.74,101.74,101.69,101.71,27691
2019/01/14,14:25:00,101.70,101.74,101.70,101.71,27629
2019/01/14,14:26:00,101.71,101.73,101.69,101.73,59591
2019/01/14,14:27:00,101.73,101.75,101.65,101.67,27136
2019/01/14,14:28:00,101.67,101.70,101.67,101.69,15957
2019/01/14,14:29:00,101.69,101.70,101.67,101.70,19773
2019/01/14,14:30:00,101.70,101.72,101.67,101.72,32122
2019/01/14,14:31:00,101.72,101.76,101.72,101.75,18767
2019/01/14,14:32:00,101.75,101.77,101.74,101.76,15281
2019/01/14,14:33:00,101.76,101.77,101.72,101.75,81588
2019/01/14,14:34:00,101.75,101.76,101.73,101.73,9470
2019/01/14,14:35:00,101.74,101.76,101.73,101.75,18370
2019/01/14,14:36:00,101.75,101.76,101.73,101.74,39772
2019/01/14,14:37:00,101.75,101.80,101.75,101.78,23230
2019/01/14,14:38:00,101.78,101.83,101.78,101.82,49153
2019/01/14,14:39:00,101.82,101.83,101.78,101.80,24652
2019/01/14,14:40:00,101.80,101.80,101.79,101.80,11614
2019/01/14,14:41:00,101.80,101.83,101.79,101.82,24919
2019/01/14,14:42:00,101.82,101.89,101.82,101.88,39561
2019/01/14,14:43:00,101.89,101.94,101.88,101.93,40292
2019/01/14,14:44:00,101.94,101.96,101.92,101.95,29750
2019/01/14,14:45:00,101.94,101.98,101.93,101.97,31405
2019/01/14,14:46:00,101.97,101.98,101.92,101.94,38412
2019/01/14,14:47:00,101.94,101.97,101.94,101.95,11390
2019/01/14,14:48:00,101.95,101.99,101.95,101.99,30424
2019/01/14,14:49:00,101.98,102.00,101.98,101.98,21849
2019/01/14,14:50:00,101.98,102.02,101.98,102.01,49925
2019/01/14,14:51:00,102.01,102.03,102.01,102.02,20854
2019/01/14,14:52:00,102.02,102.03,101.99,102.00,29546
2019/01/14,14:53:00,101.99,102.03,101.99,102.02,25632
2019/01/14,14:54:00,102.02,102.02,102.00,102.02,13256
2019/01/14,14:55:00,102.02,102.04,102.00,102.03,22203
2019/01/14,14:56:00,102.03,102.04,102.03,102.04,13183
2019/01/14,14:57:00,102.04,102.12,102.03,102.10,63898
2019/01/14,14:58:00,102.11,102.14,102.10,102.14,33199
2019/01/14,14:59:00,102.14,102.18,102.14,102.17,45570
2019/01/14,15:00:00,102.17,102.21,102.16,102.18,37385
2019/01/14,15:01:00,102.18,102.20,102.16,102.17,30318
2019/01/14,15:02:00,102.17,102.18,102.15,102.15,35534
2019/01/14,15:03:00,102.15,102.16,102.13,102.14,63895
2019/01/14,15:04:00,102.14,102.15,102.13,102.14,16753
2019/01/14,15:05:00,102.13,102.15,102.13,102.15,43423
2019/01/14,15:06:00,102.14,102.19,102.14,102.18,39830
2019/01/14,15:07:00,102.18,102.20,102.16,102.16,38994
2019/01/14,15:08:00,102.16,102.16,102.13,102.14,43897
2019/01/14,15:09:00,102.14,102.20,102.14,102.18,33115
2019/01/14,15:10:00,102.18,102.20,102.17,102.19,22199
2019/01/14,15:11:00,102.19,102.22,102.17,102.22,33624
2019/01/14,15:12:00,102.21,102.22,102.18,102.20,30997
2019/01/14,15:13:00,102.20,102.22,102.19,102.21,60227
2019/01/14,15:14:00,102.20,102.22,102.19,102.20,79701
2019/01/14,15:15:00,102.20,102.21,102.16,102.18,65581
2019/01/14,15:16:00,102.18,102.19,102.15,102.17,20556
2019/01/14,15:17:00,102.17,102.20,102.16,102.19,23087
2019/01/14,15:18:00,102.19,102.23,102.19,102.19,40884
2019/01/14,15:19:00,102.19,102.19,102.17,102.18,25688
2019/01/14,15:20:00,102.18,102.21,102.16,102.18,38392
2019/01/14,15:21:00,102.17,102.20,102.17,102.19,26535
2019/01/14,15:22:00,102.19,102.21,102.19,102.21,25527
2019/01/14,15:23:00,102.21,102.24,102.20,102.24,111673
2019/01/14,15:24:00,102.24,102.30,102.24,102.29,85423
2019/01/14,15:25:00,102.30,102.38,102.29,102.38,88405
2019/01/14,15:26:00,102.38,102.39,102.29,102.37,89466
2019/01/14,15:27:00,102.37,102.40,102.36,102.38,64731
2019/01/14,15:28:00,102.38,102.41,102.36,102.40,57812
2019/01/14,15:29:00,102.40,102.44,102.40,102.41,50780
2019/01/14,15:30:00,102.41,102.42,102.32,102.34,87156
2019/01/14,15:31:00,102.34,102.35,102.33,102.33,36523
2019/01/14,15:32:00,102.33,102.39,102.33,102.38,43427
2019/01/14,15:33:00,102.38,102.38,102.33,102.35,49634
2019/01/14,15:34:00,102.35,102.35,102.33,102.34,31448
2019/01/14,15:35:00,102.34,102.35,102.32,102.35,99445
2019/01/14,15:36:00,102.35,102.38,102.34,102.36,34565
2019/01/14,15:37:00,102.35,102.36,102.34,102.35,45289
2019/01/14,15:38:00,102.34,102.37,102.33,102.37,42726
2019/01/14,15:39:00,102.36,102.37,102.33,102.36,79819
2019/01/14,15:40:00,102.36,102.37,102.32,102.32,51058
2019/01/14,15:41:00,102.32,102.32,102.17,102.24,118495
2019/01/14,15:42:00,102.24,102.27,102.23,102.24,46502
2019/01/14,15:43:00,102.23,102.24,102.18,102.20,65275
2019/01/14,15:44:00,102.20,102.20,102.18,102.19,54232
2019/01/14,15:45:00,102.19,102.20,102.18,102.18,45620
2019/01/14,15:46:00,102.18,102.21,102.11,102.13,129247
2019/01/14,15:47:00,102.13,102.16,102.08,102.09,81486
2019/01/14,15:48:00,102.09,102.09,102.04,102.06,70655
2019/01/14,15:49:00,102.06,102.09,102.03,102.05,68830
2019/01/14,15:50:00,102.04,102.08,102.03,102.06,57746
2019/01/14,15:51:00,102.06,102.11,102.05,102.10,64186
2019/01/14,15:52:00,102.10,102.10,102.02,102.05,98528
2019/01/14,15:53:00,102.05,102.09,102.01,102.02,111653
2019/01/14,15:54:00,102.02,102.07,101.99,102.03,86797
2019/01/14,15:55:00,102.03,102.04,101.94,101.94,109709
2019/01/14,15:56:00,101.94,102.14,101.91,102.12,204261
2019/01/14,15:57:00,102.12,102.15,102.09,102.13,142793
2019/01/14,15:58:00,102.12,102.13,102.02,102.02,152419
2019/01/14,15:59:00,102.02,102.12,102.00,102.12,208950
2019/01/14,16:00:00,102.12,102.26,101.96,102.05,569868
2019/01/15,09:31:00,102.51,102.51,102.09,102.10,135446
2019/01/15,09:32:00,102.10,102.16,101.88,102.11,184609
2019/01/15,09:33:00,102.11,102.22,102.06,102.10,122567
2019/01/15,09:34:00,102.11,102.46,102.11,102.44,157944
2019/01/15,09:35:00,102.44,102.58,102.39,102.57,103994
2019/01/15,09:36:00,102.57,102.86,102.57,102.85,158537
2019/01/15,09:37:00,102.84,103.29,102.83,103.20,270070
2019/01/15,09:38:00,103.21,103.28,103.04,103.05,106165
2019/01/15,09:39:00,103.05,103.29,103.05,103.25,89225
2019/01/15,09:40:00,103.25,103.56,103.23,103.50,217537
2019/01/15,09:41:00,103.50,103.52,103.32,103.48,114492
2019/01/15,09:42:00,103.48,103.61,103.43,103.53,97904
2019/01/15,09:43:00,103.53,103.67,103.51,103.64,106461
2019/01/15,09:44:00,103.64,103.80,103.64,103.77,149356
2019/01/15,09:45:00,103.77,103.93,103.77,103.92,132897
2019/01/15,09:46:00,103.93,104.01,103.90,103.98,210231
2019/01/15,09:47:00,103.98,103.99,103.89,103.97,115706
2019/01/15,09:48:00,103.97,104.01,103.92,103.99,111307
2019/01/15,09:49:00,103.99,104.06,103.99,104.04,99673
2019/01/15,09:50:00,104.04,104.18,104.01,104.16,173613
2019/01/15,09:51:00,104.16,104.45,104.15,104.40,259240
2019/01/15,09:52:00,104.40,104.42,104.32,104.33,156440
2019/01/15,09:53:00,104.33,104.40,104.25,104.35,227723
2019/01/15,09:54:00,104.35,104.39,104.27,104.37,107166
2019/01/15,09:55:00,104.37,104.42,104.33,104.36,135496
2019/01/15,09:56:00,104.37,104.37,104.18,104.30,114864
2019/01/15,09:57:00,104.30,104.35,104.26,104.35,83839
2019/01/15,09:58:00,104.35,104.39,104.31,104.38,80927
2019/01/15,09:59:00,104.38,104.45,104.35,104.42,187394
2019/01/15,10:00:00,104.42,104.52,104.39,104.45,169960
2019/01/15,10:01:00,104.46,104.79,104.46,104.77,257071
2019/01/15,10:02:00,104.77,104.78,104.65,104.72,153271
2019/01/15,10:03:00,104.72,104.79,104.53,104.59,150754
2019/01/15,10:04:00,104.56,104.64,104.56,104.61,91212
2019/01/15,10:05:00,104.61,104.62,104.56,104.59,61523
2019/01/15,10:06:00,104.59,104.60,104.44,104.47,82420
2019/01/15,10:07:00,104.46,104.50,104.41,104.41,59171
2019/01/15,10:08:00,104.41,104.53,104.36,104.49,109732
2019/01/15,10:09:00,104.49,104.59,104.49,104.57,66597
2019/01/15,10:10:00,104.57,104.57,104.41,104.42,127052
2019/01/15,10:11:00,104.43,104.49,104.19,104.46,215659
2019/01/15,10:12:00,104.47,104.55,104.36,104.43,122593
2019/01/15,10:13:00,104.43,104.48,104.33,104.37,71199
2019/01/15,10:14:00,104.36,104.44,104.31,104.44,74409
2019/01/15,10:15:00,104.44,104.64,104.37,104.59,149576
2019/01/15,10:16:00,104.59,104.61,104.39,104.48,134355
2019/01/15,10:17:00,104.48,104.54,104.39,104.50,149009
2019/01/15,10:18:00,104.50,104.55,104.46,104.55,110206
2019/01/15,10:19:00,104.55,104.59,104.44,104.46,57394
2019/01/15,10:20:00,104.47,104.59,104.47,104.58,49772
2019/01/15,10:21:00,104.58,104.59,104.46,104.49,68478
2019/01/15,10:22:00,104.49,104.56,104.46,104.51,116137
2019/01/15,10:23:00,104.51,104.51,104.39,104.43,119344
2019/01/15,10:24:00,104.43,104.52,104.41,104.51,49653
2019/01/15,10:25:00,104.51,104.61,104.50,104.57,71226
2019/01/15,10:26:00,104.57,104.62,104.52,104.60,78281
2019/01/15,10:27:00,104.60,104.61,104.44,104.46,79049
2019/01/15,10:28:00,104.46,104.53,104.45,104.53,80729
2019/01/15,10:29:00,104.54,104.60,104.48,104.53,92328
2019/01/15,10:30:00,104.53,104.58,104.46,104.51,85272
2019/01/15,10:31:00,104.52,104.67,104.31,104.35,127956
2019/01/15,10:32:00,104.35,104.46,104.34,104.43,66417
2019/01/15,10:33:00,104.43,104.51,104.37,104.47,45205
2019/01/15,10:34:00,104.47,104.52,104.41,104.45,48545
2019/01/15,10:35:00,104.45,104.54,104.45,104.51,48193
2019/01/15,10:36:00,104.52,104.55,104.42,104.45,47107
2019/01/15,10:37:00,104.45,104.50,104.43,104.44,69213
2019/01/15,10:38:00,104.44,104.60,104.44,104.56,119667
2019/01/15,10:39:00,104.56,104.58,104.52,104.58,48578
2019/01/15,10:40:00,104.58,104.67,104.54,104.65,139424
2019/01/15,10:41:00,104.66,104.75,104.57,104.61,233347
2019/01/15,10:42:00,104.62,104.62,104.53,104.57,47409
2019/01/15,10:43:00,104.58,104.59,104.47,104.57,128229
2019/01/15,10:44:00,104.57,104.66,104.54,104.60,104704
2019/01/15,10:45:00,104.61,104.67,104.55,104.57,50928
2019/01/15,10:46:00,104.57,104.59,104.49,104.57,106568
2019/01/15,10:47:00,104.57,104.61,104.55,104.56,39019
2019/01/15,10:48:00,104.56,104.62,104.50,104.50,39708
2019/01/15,10:49:00,104.50,104.51,104.35,104.39,50636
2019/01/15,10:50:00,104.40,104.40,104.35,104.39,29325
2019/01/15,10:51:00,104.38,104.46,104.37,104.44,31863
2019/01/15,10:52:00,104.44,104.47,104.42,104.47,35364
2019/01/15,10:53:00,104.47,104.54,104.37,104.45,60407
2019/01/15,10:54:00,104.44,104.49,104.40,104.48,34245
2019/01/15,10:55:00,104.48,104.48,104.43,104.46,36395
2019/01/15,10:56:00,104.47,104.53,104.47,104.51,73182
2019/01/15,10:57:00,104.51,104.52,104.28,104.40,123415
2019/01/15,10:58:00,104.40,104.43,104.38,104.40,43520
2019/01/15,10:59:00,104.40,104.44,104.37,104.40,54723
2019/01/15,11:00:00,104.40,104.44,104.38,104.39,64084
2019/01/15,11:01:00,104.39,104.41,104.36,104.38,37362
2019/01/15,11:02:00,104.39,104.46,104.38,104.44,56773
2019/01/15,11:03:00,104.44,104.49,104.42,104.43,98716
2019/01/15,11:04:00,104.43,104.45,104.41,104.43,43038
2019/01/15,11:05:00,104.43,104.53,104.43,104.52,62740
2019/01/15,11:06:00,104.52,104.64,104.51,104.57,119408
2019/01/15,11:07:00,104.57,104.57,104.40,104.41,51144
2019/01/15,11:08:00,104.40,104.46,104.39,104.45,38960
2019/01/15,11:09:00,104.44,104.50,104.41,104.46,37046
2019/01/15,11:10:00,104.45,104.50,104.42,104.43,41977
2019/01/15,11:11:00,104.42,104.42,104.31,104.33,44416
2019/01/15,11:12:00,104.33,104.33,104.26,104.28,51944
2019/01/15,11:13:00,104.28,104.34,104.28,104.34,41770
2019/01/15,11:14:00,104.34,104.35,104.32,104.34,48252
2019/01/15,11:15:00,104.34,104.34,104.25,104.26,65675
2019/01/15,11:16:00,104.26,104.35,104.24,104.34,48486
2019/01/15,11:17:00,104.35,104.43,104.33,104.40,71435
2019/01/15,11:18:00,104.41,104.41,104.36,104.36,56396
2019/01/15,11:19:00,104.36,104.36,104.26,104.26,31847
2019/01/15,11:20:00,104.26,104.34,104.24,104.31,51253
2019/01/15,11:21:00,104.31,104.37,104.31,104.35,44338
2019/01/15,11:22:00,104.35,104.37,104.32,104.33,41416
2019/01/15,11:23:00,104.33,104.39,104.32,104.35,63337
2019/01/15,11:24:00,104.35,104.35,104.26,104.28,50735
2019/01/15,11:25:00,104.28,104.28,104.20,104.22,31493
2019/01/15,11:26:00,104.22,104.28,104.16,104.27,56375
2019/01/15,11:27:00,104.27,104.32,104.25,104.32,43619
2019/01/15,11:28:00,104.32,104.38,104.30,104.34,42938
2019/01/15,11:29:00,104.35,104.37,104.29,104.30,27865
2019/01/15,11:30:00,104.30,104.30,104.27,104.29,26693
2019/01/15,11:31:00,104.29,104.29,104.23,104.27,55678
2019/01/15,11:32:00,104.27,104.33,104.27,104.33,34913
2019/01/15,11:33:00,104.33,104.40,104.31,104.36,60955
2019/01/15,11:34:00,104.36,104.36,104.26,104.26,44370
2019/01/15,11:35:00,104.26,104.27,104.18,104.19,78765
2019/01/15,11:36:00,104.20,104.24,104.19,104.23,57552
2019/01/15,11:37:00,104.23,104.26,104.22,104.24,34806
2019/01/15,11:38:00,104.24,104.35,104.24,104.29,87555
2019/01/15,11:39:00,104.28,104.30,104.27,104.29,30472
2019/01/15,11:40:00,104.29,104.31,104.26,104.29,32819
2019/01/15,11:41:00,104.28,104.34,104.25,104.34,44516
2019/01/15,11:42:00,104.34,104.43,104.28,104.43,77883
2019/01/15,11:43:00,104.43,104.53,104.43,104.45,93147
2019/01/15,11:44:00,104.45,104.51,104.41,104.50,147805
2019/01/15,11:45:00,104.49,104.53,104.46,104.49,36902
2019/01/15,11:46:00,104.50,104.55,104.50,104.53,41965
2019/01/15,11:47:00,104.53,104.55,104.45,104.45,78187
2019/01/15,11:48:00,104.45,104.50,104.45,104.48,47993
2019/01/15,11:49:00,104.48,104.51,104.45,104.49,29377
2019/01/15,11:50:00,104.49,104.50,104.45,104.47,42510
2019/01/15,11:51:00,104.46,104.46,104.37,104.39,53170
2019/01/15,11:52:00,104.39,104.41,104.37,104.40,32668
2019/01/15,11:53:00,104.40,104.41,104.37,104.38,75690
2019/01/15,11:54:00,104.37,104.38,104.35,104.36,30389
2019/01/15,11:55:00,104.37,104.38,104.34,104.36,38897
2019/01/15,11:56:00,104.36,104.43,104.35,104.43,56548
2019/01/15,11:57:00,104.43,104.54,104.43,104.52,74123
2019/01/15,11:58:00,104.53,104.61,104.51,104.59,64841
2019/01/15,11:59:00,104.59,104.75,104.59,104.69,329357
2019/01/15,12:00:00,104.70,104.74,104.69,104.70,78809
2019/01/15,12:01:00,104.70,104.74,104.69,104.74,83324
2019/01/15,12:02:00,104.74,104.75,104.71,104.72,30782
2019/01/15,12:03:00,104.73,104.80,104.73,104.78,96160
2019/01/15,12:04:00,104.79,104.83,104.76,104.78,71922
2019/01/15,12:05:00,104.78,104.82,104.76,104.81,73034
2019/01/15,12:06:00,104.81,104.84,104.79,104.82,65011
2019/01/15,12:07:00,104.82,104.86,104.80,104.81,52720
2019/01/15,12:08:00,104.81,104.82,104.70,104.72,39618
2019/01/15,12:09:00,104.72,104.75,104.70,104.70,59887
2019/01/15,12:10:00,104.70,104.71,104.64,104.64,46627
2019/01/15,12:11:00,104.65,104.68,104.63,104.68,54978
2019/01/15,12:12:00,104.68,104.70,104.64,104.69,38491
2019/01/15,12:13:00,104.69,104.76,104.69,104.76,44948
2019/01/15,12:14:00,104.76,104.81,104.74,104.78,81559
2019/01/15,12:15:00,104.79,104.79,104.71,104.74,41424
2019/01/15,12:16:00,104.74,104.74,104.68,104.71,45671
2019/01/15,12:17:00,104.71,104.73,104.70,104.73,22111
2019/01/15,12:18:00,104.73,104.77,104.72,104.76,30555
2019/01/15,12:19:00,104.76,104.77,104.70,104.71,30978
2019/01/15,12:20:00,104.71,104.71,104.67,104.69,32023
2019/01/15,12:21:00,104.69,104.74,104.68,104.74,26981
2019/01/15,12:22:00,104.74,104.77,104.74,104.76,24324
2019/01/15,12:23:00,104.76,104.83,104.75,104.77,59618
2019/01/15,12:24:00,104.77,104.81,104.74,104.81,62045
2019/01/15,12:25:00,104.80,104.82,104.78,104.79,53499
2019/01/15,12:26:00,104.79,104.79,104.71,104.73,31049
2019/01/15,12:27:00,104.73,104.74,104.70,104.70,22953
2019/01/15,12:28:00,104.70,104.72,104.68,104.70,30991
2019/01/15,12:29:00,104.70,104.71,104.66,104.67,33719
2019/01/15,12:30:00,104.67,104.70,104.66,104.69,27632
2019/01/15,12:31:00,104.69,104.71,104.68,104.69,24855
2019/01/15,12:32:00,104.69,104.72,104.65,104.65,36203
2019/01/15,12:33:00,104.65,104.67,104.60,104.62,26896
2019/01/15,12:34:00,104.62,104.62,104.57,104.59,27428
2019/01/15,12:35:00,104.59,104.64,104.57,104.64,36820
2019/01/15,12:36:00,104.64,104.68,104.62,104.67,29956
2019/01/15,12:37:00,104.67,104.71,104.67,104.70,24998
2019/01/15,12:38:00,104.71,104.73,104.70,104.72,28086
2019/01/15,12:39:00,104.73,104.76,104.71,104.76,30725
2019/01/15,12:40:00,104.76,104.78,104.75,104.78,31223
2019/01/15,12:41:00,104.78,104.79,104.75,104.77,61516
2019/01/15,12:42:00,104.77,104.81,104.75,104.76,45400
2019/01/15,12:43:00,104.76,104.79,104.74,104.79,23350
2019/01/15,12:44:00,104.79,104.80,104.75,104.75,37798
2019/01/15,12:45:00,104.75,104.80,104.73,104.78,28356
2019/01/15,12:46:00,104.78,104.79,104.69,104.70,39476
2019/01/15,12:47:00,104.70,104.79,104.70,104.78,46750
2019/01/15,12:48:00,104.78,104.78,104.74,104.75,14127
2019/01/15,12:49:00,104.75,104.76,104.73,104.74,29157
2019/01/15,12:50:00,104.73,104.77,104.73,104.75,24556
2019/01/15,12:51:00,104.74,104.75,104.71,104.73,21513
2019/01/15,12:52:00,104.73,104.76,104.73,104.75,21757
2019/01/15,12:53:00,104.75,104.75,104.71,104.72,38005
2019/01/15,12:54:00,104.72,104.75,104.70,104.75,24591
2019/01/15,12:55:00,104.75,104.76,104.72,104.73,42189
2019/01/15,12:56:00,104.73,104.76,104.73,104.74,36362
2019/01/15,12:57:00,104.74,104.74,104.68,104.70,48471
2019/01/15,12:58:00,104.71,104.72,104.68,104.71,51763
2019/01/15,12:59:00,104.71,104.74,104.70,104.73,42007
2019/01/15,13:00:00,104.73,104.77,104.73,104.76,45216
2019/01/15,13:01:00,104.76,104.77,104.73,104.74,41046
2019/01/15,13:02:00,104.74,104.75,104.72,104.75,16988
2019/01/15,13:03:00,104.75,104.77,104.74,104.77,24119
2019/01/15,13:04:00,104.77,104.77,104.75,104.76,27674
2019/01/15,13:05:00,104.76,104.79,104.76,104.79,12961
2019/01/15,13:06:00,104.79,104.81,104.78,104.80,52784
2019/01/15,13:07:00,104.80,104.86,104.78,104.86,75515
2019/01/15,13:08:00,104.86,104.91,104.85,104.90,55536
2019/01/15,13:09:00,104.90,104.93,104.89,104.92,44245
2019/01/15,13:10:00,104.93,104.96,104.92,104.94,60244
2019/01/15,13:11:00,104.95,104.95,104.88,104.88,29339
2019/01/15,13:12:00,104.88,104.92,104.88,104.92,37043
2019/01/15,13:13:00,104.93,104.97,104.88,104.91,94626
2019/01/15,13:14:00,104.90,104.95,104.90,104.93,26768
2019/01/15,13:15:00,104.93,104.93,104.87,104.87,18836
2019/01/15,13:16:00,104.86,104.86,104.82,104.84,27494
2019/01/15,13:17:00,104.84,104.90,104.84,104.87,31823
2019/01/15,13:18:00,104.87,104.89,104.84,104.86,42035
2019/01/15,13:19:00,104.86,104.87,104.84,104.85,25727
2019/01/15,13:20:00,104.85,104.88,104.84,104.88,30639
2019/01/15,13:21:00,104.88,104.95,104.87,104.95,51498
2019/01/15,13:22:00,104.95,104.95,104.92,104.93,32049
2019/01/15,13:23:00,104.93,104.94,104.90,104.90,28731
2019/01/15,13:24:00,104.90,104.94,104.88,104.94,42099
2019/01/15,13:25:00,104.94,104.96,104.93,104.95,26429
2019/01/15,13:26:00,104.95,104.96,104.93,104.93,67213
2019/01/15,13:27:00,104.93,104.95,104.93,104.95,21274
2019/01/15,13:28:00,104.96,104.97,104.94,104.97,26470
2019/01/15,13:29:00,104.96,104.98,104.95,104.98,43503
2019/01/15,13:30:00,104.98,104.98,104.96,104.96,31766
2019/01/15,13:31:00,104.96,104.98,104.96,104.97,25068
2019/01/15,13:32:00,104.98,105.02,104.96,105.02,255738
2019/01/15,13:33:00,105.00,105.02,105.00,105.01,50297
2019/01/15,13:34:00,105.01,105.02,105.00,105.01,30324
2019/01/15,13:35:00,105.01,105.04,104.96,104.96,55849
2019/01/15,13:36:00,104.96,104.98,104.96,104.97,39714
2019/01/15,13:37:00,104.98,105.03,104.98,105.01,50939
2019/01/15,13:38:00,105.02,105.02,105.00,105.00,12365
2019/01/15,13:39:00,105.00,105.02,104.99,105.00,52367
2019/01/15,13:40:00,105.00,105.02,104.99,105.01,40960
2019/01/15,13:41:00,105.01,105.02,105.00,105.02,26293
2019/01/15,13:42:00,105.01,105.02,105.01,105.02,21794
2019/01/15,13:43:00,105.02,105.03,105.01,105.01,56911
2019/01/15,13:44:00,105.01,105.02,105.01,105.02,33838
2019/01/15,13:45:00,105.02,105.02,104.93,104.95,50641
2019/01/15,13:46:00,104.95,104.96,104.89,104.91,54196
2019/01/15,13:47:00,104.91,104.93,104.89,104.89,24564
2019/01/15,13:48:00,104.90,104.90,104.85,104.87,43863
2019/01/15,13:49:00,104.87,104.88,104.77,104.78,79158
2019/01/15,13:50:00,104.78,104.81,104.78,104.79,73586
2019/01/15,13:51:00,104.79,104.81,104.78,104.81,54268
2019/01/15,13:52:00,104.81,104.90,104.81,104.90,32468
2019/01/15,13:53:00,104.90,104.90,104.87,104.90,43772
2019/01/15,13:54:00,104.90,104.91,104.89,104.91,35256
2019/01/15,13:55:00,104.91,104.92,104.85,104.86,45831
2019/01/15,13:56:00,104.86,104.89,104.86,104.88,23880
2019/01/15,13:57:00,104.88,104.88,104.82,104.87,39351
2019/01/15,13:58:00,104.87,104.87,104.84,104.84,28768
2019/01/15,13:59:00,104.84,104.90,104.84,104.90,29301
2019/01/15,14:00:00,104.89,104.93,104.85,104.87,55750
2019/01/15,14:01:00,104.87,104.88,104.85,104.87,32643
2019/01/15,14:02:00,104.87,104.92,104.86,104.92,31848
2019/01/15,14:03:00,104.92,104.99,104.91,104.97,63304
2019/01/15,14:04:00,104.97,104.97,104.91,104.91,25577
2019/01/15,14:05:00,104.90,104.91,104.75,104.79,79681
2019/01/15,14:06:00,104.79,104.81,104.75,104.79,346825
2019/01/15,14:07:00,104.78,104.80,104.75,104.79,35434
2019/01/15,14:08:00,104.79,104.82,104.77,104.81,42927
2019/01/15,14:09:00,104.81,104.81,104.72,104.73,79286
2019/01/15,14:10:00,104.73,104.75,104.70,104.75,46506
2019/01/15,14:11:00,104.75,104.76,104.71,104.72,74817
2019/01/15,14:12:00,104.71,104.72,104.66,104.70,56206
2019/01/15,14:13:00,104.70,104.72,104.63,104.72,49226
2019/01/15,14:14:00,104.72,104.75,104.71,104.74,32899
2019/01/15,14:15:00,104.74,104.74,104.69,104.71,26086
2019/01/15,14:16:00,104.71,104.71,104.51,104.56,69787
2019/01/15,14:17:00,104.56,104.65,104.56,104.64,28520
2019/01/15,14:18:00,104.64,104.65,104.61,104.63,38408
2019/01/15,14:19:00,104.63,104.69,104.63,104.68,35953
2019/01/15,14:20:00,104.68,104.75,104.68,104.74,44026
2019/01/15,14:21:00,104.74,104.74,104.55,104.63,104167
2019/01/15,14:22:00,104.64,104.70,104.61,104.68,48856
2019/01/15,14:23:00,104.68,104.70,104.62,104.62,74759
2019/01/15,14:24:00,104.62,104.66,104.58,104.62,29928
2019/01/15,14:25:00,104.62,104.63,104.52,104.57,137199
2019/01/15,14:26:00,104.57,104.57,104.47,104.47,64557
2019/01/15,14:27:00,104.47,104.49,104.42,104.49,48399
2019/01/15,14:28:00,104.49,104.49,104.40,104.43,56513
2019/01/15,14:29:00,104.43,104.48,104.25,104.29,79043
2019/01/15,14:30:00,104.30,104.35,104.25,104.28,62466
2019/01/15,14:31:00,104.27,104.27,104.12,104.22,91117
2019/01/15,14:32:00,104.22,104.28,104.18,104.28,54443
2019/01/15,14:33:00,104.28,104.29,104.26,104.28,38612
2019/01/15,14:34:00,104.28,104.30,104.26,104.29,57432
2019/01/15,14:35:00,104.30,104.34,104.28,104.33,57418
2019/01/15,14:36:00,104.33,104.34,104.25,104.27,34102
2019/01/15,14:37:00,104.27,104.30,104.24,104.25,44356
2019/01/15,14:38:00,104.25,104.25,104.12,104.17,84134
2019/01/15,14:39:00,104.17,104.23,104.16,104.22,38630
2019/01/15,14:40:00,104.23,104.23,103.96,104.16,169446
2019/01/15,14:41:00,104.16,104.31,104.14,104.28,81550
2019/01/15,14:42:00,104.28,104.36,104.22,104.33,47551
2019/01/15,14:43:00,104.33,104.41,104.29,104.31,62111
2019/01/15,14:44:00,104.31,104.36,104.30,104.33,52375
2019/01/15,14:45:00,104.33,104.33,104.24,104.29,47079
2019/01/15,14:46:00,104.29,104.30,104.24,104.28,47118
2019/01/15,14:47:00,104.28,104.36,104.25,104.34,32905
2019/01/15,14:48:00,104.32,104.32,104.25,104.26,34703
2019/01/15,14:49:00,104.26,104.27,104.21,104.25,30724
2019/01/15,14:50:00,104.25,104.28,104.17,104.27,51416
2019/01/15,14:51:00,104.27,104.39,104.25,104.38,61740
2019/01/15,14:52:00,104.38,104.44,104.34,104.35,74389
2019/01/15,14:53:00,104.36,104.39,104.34,104.37,26090
2019/01/15,14:54:00,104.37,104.42,104.36,104.42,39329
2019/01/15,14:55:00,104.42,104.42,104.36,104.37,33818
2019/01/15,14:56:00,104.38,104.41,104.33,104.36,47210
2019/01/15,14:57:00,104.36,104.42,104.35,104.35,43932
2019/01/15,14:58:00,104.35,104.41,104.35,104.40,29160
2019/01/15,14:59:00,104.40,104.46,104.37,104.44,51275
2019/01/15,15:00:00,104.43,104.49,104.43,104.46,32096
2019/01/15,15:01:00,104.46,104.51,104.42,104.50,39128
2019/01/15,15:02:00,104.50,104.52,104.46,104.48,39509
2019/01/15,15:03:00,104.47,104.53,104.46,104.53,59590
2019/01/15,15:04:00,104.54,104.57,104.51,104.51,102180
2019/01/15,15:05:00,104.51,104.61,104.51,104.59,59536
2019/01/15,15:06:00,104.59,104.64,104.52,104.53,50237
2019/01/15,15:07:00,104.52,104.57,104.52,104.57,39860
2019/01/15,15:08:00,104.57,104.62,104.55,104.61,56599
2019/01/15,15:09:00,104.61,104.74,104.61,104.72,80027
2019/01/15,15:10:00,104.72,104.81,104.72,104.75,68675
2019/01/15,15:11:00,104.75,104.78,104.74,104.76,22214
2019/01/15,15:12:00,104.76,104.80,104.72,104.80,67592
2019/01/15,15:13:00,104.80,104.80,104.75,104.76,46651
2019/01/15,15:14:00,104.76,104.82,104.74,104.82,71479
2019/01/15,15:15:00,104.82,104.82,104.75,104.79,71987
2019/01/15,15:16:00,104.79,104.80,104.75,104.77,55103
2019/01/15,15:17:00,104.76,104.79,104.73,104.76,51888
2019/01/15,15:18:00,104.76,104.78,104.74,104.77,37858
2019/01/15,15:19:00,104.77,104.79,104.73,104.73,49870
2019/01/15,15:20:00,104.73,104.79,104.73,104.77,44143
2019/01/15,15:21:00,104.77,104.79,104.74,104.76,30172
2019/01/15,15:22:00,104.76,104.76,104.67,104.68,55769
2019/01/15,15:23:00,104.68,104.73,104.68,104.70,37438
2019/01/15,15:24:00,104.70,104.72,104.67,104.71,39262
2019/01/15,15:25:00,104.71,104.71,104.64,104.64,47824
2019/01/15,15:26:00,104.64,104.66,104.62,104.63,41582
2019/01/15,15:27:00,104.63,104.64,104.58,104.58,44954
2019/01/15,15:28:00,104.59,104.68,104.59,104.63,58164
2019/01/15,15:29:00,104.63,104.68,104.63,104.66,54902
2019/01/15,15:30:00,104.67,104.75,104.66,104.71,86719
2019/01/15,15:31:00,104.71,104.75,104.70,104.71,50511
2019/01/15,15:32:00,104.70,104.76,104.68,104.75,65125
2019/01/15,15:33:00,104.75,104.80,104.73,104.79,142977
2019/01/15,15:34:00,104.79,104.82,104.77,104.78,51961
2019/01/15,15:35:00,104.78,104.81,104.74,104.75,86699
2019/01/15,15:36:00,104.74,104.79,104.74,104.75,69279
2019/01/15,15:37:00,104.75,104.76,104.68,104.70,55409
2019/01/15,15:38:00,104.70,104.70,104.65,104.67,66421
2019/01/15,15:39:00,104.67,104.71,104.66,104.68,66195
2019/01/15,15:40:00,104.68,104.75,104.65,104.73,120327
2019/01/15,15:41:00,104.73,104.80,104.70,104.79,73193
2019/01/15,15:42:00,104.79,104.84,104.75,104.83,91185
2019/01/15,15:43:00,104.83,104.94,104.82,104.91,114166
2019/01/15,15:44:00,104.91,104.94,104.87,104.91,129208
2019/01/15,15:45:00,104.91,104.92,104.87,104.90,92797
2019/01/15,15:46:00,104.90,105.01,104.89,104.95,167709
2019/01/15,15:47:00,104.95,104.98,104.90,104.98,86393
2019/01/15,15:48:00,104.97,104.98,104.92,104.95,103374
2019/01/15,15:49:00,104.95,105.03,104.93,104.96,164550
2019/01/15,15:50:00,104.96,104.99,104.84,104.85,140289
2019/01/15,15:51:00,104.85,104.87,104.78,104.80,91941
2019/01/15,15:52:00,104.81,104.88,104.80,104.87,110926
2019/01/15,15:53:00,104.87,104.92,104.81,104.82,96387
2019/01/15,15:54:00,104.81,104.85,104.78,104.84,127424
2019/01/15,15:55:00,104.84,104.86,104.78,104.81,87845
2019/01/15,15:56:00,104.81,105.05,104.80,104.87,287972
2019/01/15,15:57:00,104.87,104.95,104.87,104.92,165297
2019/01/15,15:58:00,104.92,104.95,104.84,104.84,247193
2019/01/15,15:59:00,104.85,104.87,104.75,104.78,301016
2019/01/15,16:00:00,104.78,105.03,104.77,105.01,586325
2019/01/16,09:31:00,105.26,105.54,105.26,105.47,296858
2019/01/16,09:32:00,105.47,105.58,105.42,105.55,221705
2019/01/16,09:33:00,105.54,105.73,105.49,105.68,186487
2019/01/16,09:34:00,105.66,105.67,105.45,105.60,177477
2019/01/16,09:35:00,105.60,105.62,105.51,105.57,92934
2019/01/16,09:36:00,105.57,105.62,105.49,105.53,141377
2019/01/16,09:37:00,105.53,105.61,105.51,105.57,158795
2019/01/16,09:38:00,105.57,105.61,105.55,105.59,145525
2019/01/16,09:39:00,105.58,105.58,105.55,105.57,115781
2019/01/16,09:40:00,105.57,105.69,105.51,105.54,182124
2019/01/16,09:41:00,105.54,105.67,105.54,105.66,107715
2019/01/16,09:42:00,105.66,105.79,105.66,105.78,173602
2019/01/16,09:43:00,105.78,105.86,105.73,105.86,204313
2019/01/16,09:44:00,105.86,105.86,105.69,105.78,116075
2019/01/16,09:45:00,105.78,105.81,105.71,105.73,107575
2019/01/16,09:46:00,105.73,105.78,105.72,105.78,67064
2019/01/16,09:47:00,105.78,106.00,105.75,105.98,291366
2019/01/16,09:48:00,105.98,106.03,105.87,106.00,300224
2019/01/16,09:49:00,106.00,106.02,105.93,105.95,98989
2019/01/16,09:50:00,105.95,105.97,105.86,105.87,74948
2019/01/16,09:51:00,105.88,105.94,105.86,105.91,55995
2019/01/16,09:52:00,105.91,105.92,105.83,105.84,54522
2019/01/16,09:53:00,105.84,105.90,105.82,105.86,56632
2019/01/16,09:54:00,105.86,105.99,105.84,105.98,78208
2019/01/16,09:55:00,105.98,105.99,105.88,105.88,68552
2019/01/16,09:56:00,105.88,105.94,105.85,105.94,86737
2019/01/16,09:57:00,105.94,106.09,105.94,106.08,133685
2019/01/16,09:58:00,106.08,106.09,106.06,106.06,112452
2019/01/16,09:59:00,106.06,106.11,106.03,106.05,113245
2019/01/16,10:00:00,106.05,106.10,105.98,106.10,156175
2019/01/16,10:01:00,106.10,106.20,106.01,106.14,266863
2019/01/16,10:02:00,106.14,106.23,106.14,106.18,141766
2019/01/16,10:03:00,106.18,106.26,106.11,106.11,149438
2019/01/16,10:04:00,106.11,106.17,106.09,106.11,99539
2019/01/16,10:05:00,106.11,106.14,106.08,106.09,73082
2019/01/16,10:06:00,106.10,106.13,106.08,106.09,79086
2019/01/16,10:07:00,106.09,106.12,106.00,106.04,86697
2019/01/16,10:08:00,106.04,106.19,106.02,106.17,71665
2019/01/16,10:09:00,106.17,106.22,106.12,106.13,81957
2019/01/16,10:10:00,106.13,106.18,106.08,106.16,56616
2019/01/16,10:11:00,106.16,106.17,106.07,106.10,127575
2019/01/16,10:12:00,106.10,106.13,106.07,106.10,48269
2019/01/16,10:13:00,106.10,106.15,106.05,106.09,123825
2019/01/16,10:14:00,106.09,106.16,106.07,106.10,78508
2019/01/16,10:15:00,106.10,106.13,106.09,106.10,80998
2019/01/16,10:16:00,106.10,106.10,106.00,106.01,88698
2019/01/16,10:17:00,106.00,106.02,105.95,105.99,122541
2019/01/16,10:18:00,105.99,105.99,105.84,105.87,59177
2019/01/16,10:19:00,105.87,105.87,105.81,105.83,110921
2019/01/16,10:20:00,105.83,105.84,105.80,105.82,38492
2019/01/16,10:21:00,105.82,105.86,105.81,105.86,53077
2019/01/16,10:22:00,105.85,106.12,105.67,105.68,158843
2019/01/16,10:23:00,105.67,105.68,105.54,105.64,162886
2019/01/16,10:24:00,105.64,105.64,105.58,105.62,72469
2019/01/16,10:25:00,105.62,105.62,105.58,105.60,64845
2019/01/16,10:26:00,105.60,105.65,105.56,105.63,111896
2019/01/16,10:27:00,105.63,105.70,105.63,105.69,65087
2019/01/16,10:28:00,105.69,105.70,105.61,105.63,88064
2019/01/16,10:29:00,105.63,105.71,105.60,105.70,58963
2019/01/16,10:30:00,105.71,105.73,105.64,105.67,48465
2019/01/16,10:31:00,105.67,105.70,105.61,105.67,67912
2019/01/16,10:32:00,105.67,105.67,105.58,105.58,73647
2019/01/16,10:33:00,105.57,105.61,105.54,105.56,64752
2019/01/16,10:34:00,105.56,105.56,105.48,105.52,92592
2019/01/16,10:35:00,105.52,105.58,105.49,105.53,43933
2019/01/16,10:36:00,105.54,105.54,105.46,105.50,83727
2019/01/16,10:37:00,105.50,105.55,105.41,105.43,53131
2019/01/16,10:38:00,105.43,105.46,105.39,105.40,85454
2019/01/16,10:39:00,105.40,105.41,105.31,105.34,101037
2019/01/16,10:40:00,105.35,105.35,105.20,105.22,71482
2019/01/16,10:41:00,105.21,105.25,105.17,105.20,109967
2019/01/16,10:42:00,105.21,105.22,105.06,105.08,90788
2019/01/16,10:43:00,105.08,105.15,105.06,105.12,88306
2019/01/16,10:44:00,105.13,105.14,105.03,105.05,78438
2019/01/16,10:45:00,105.05,105.09,105.02,105.07,140902
2019/01/16,10:46:00,105.07,105.19,104.99,105.16,191244
2019/01/16,10:47:00,105.16,105.23,105.15,105.22,194066
2019/01/16,10:48:00,105.22,105.22,105.12,105.14,90814
2019/01/16,10:49:00,105.14,105.27,105.11,105.25,96055
2019/01/16,10:50:00,105.25,105.26,105.12,105.14,104460
2019/01/16,10:51:00,105.13,105.15,105.07,105.07,118846
2019/01/16,10:52:00,105.07,105.15,105.03,105.13,67543
2019/01/16,10:53:00,105.13,105.19,105.12,105.15,52895
2019/01/16,10:54:00,105.15,105.23,105.13,105.20,93719
2019/01/16,10:55:00,105.20,105.26,105.15,105.26,54115
2019/01/16,10:56:00,105.25,105.25,105.15,105.16,49108
2019/01/16,10:57:00,105.16,105.21,105.14,105.21,82309
2019/01/16,10:58:00,105.21,105.22,105.13,105.15,71060
2019/01/16,10:59:00,105.15,105.17,105.02,105.09,120891
2019/01/16,11:00:00,105.11,105.14,105.07,105.12,60231
2019/01/16,11:01:00,105.12,105.23,105.03,105.04,103305
2019/01/16,11:02:00,105.04,105.17,105.02,105.15,152773
2019/01/16,11:03:00,105.14,105.15,105.08,105.10,58116
2019/01/16,11:04:00,105.10,105.15,105.08,105.08,69451
2019/01/16,11:05:00,105.08,105.11,105.05,105.06,63640
2019/01/16,11:06:00,105.06,105.07,104.96,105.05,114075
2019/01/16,11:07:00,105.05,105.08,105.00,105.02,30603
2019/01/16,11:08:00,105.02,105.09,104.98,105.07,78736
2019/01/16,11:09:00,105.07,105.14,105.07,105.13,36530
2019/01/16,11:10:00,105.14,105.16,105.11,105.14,74493
2019/01/16,11:11:00,105.14,105.29,105.14,105.28,74123
2019/01/16,11:12:00,105.28,105.29,105.21,105.22,53132
2019/01/16,11:13:00,105.22,105.32,105.19,105.30,50058
2019/01/16,11:14:00,105.30,105.37,105.28,105.37,39813
2019/01/16,11:15:00,105.37,105.42,105.36,105.40,73481
2019/01/16,11:16:00,105.40,105.40,105.33,105.33,30460
2019/01/16,11:17:00,105.33,105.36,105.32,105.35,28374
2019/01/16,11:18:00,105.36,105.51,105.36,105.46,81829
2019/01/16,11:19:00,105.46,105.51,105.42,105.43,32282
2019/01/16,11:20:00,105.44,105.51,105.43,105.48,78832
2019/01/16,11:21:00,105.48,105.52,105.45,105.46,43618
2019/01/16,11:22:00,105.46,105.48,105.44,105.46,41816
2019/01/16,11:23:00,105.46,105.50,105.46,105.46,35483
2019/01/16,11:24:00,105.46,105.53,105.44,105.51,84276
2019/01/16,11:25:00,105.51,105.52,105.47,105.49,36617
2019/01/16,11:26:00,105.49,105.50,105.43,105.45,68274
2019/01/16,11:27:00,105.45,105.45,105.40,105.44,95453
2019/01/16,11:28:00,105.44,105.48,105.41,105.46,44504
2019/01/16,11:29:00,105.46,105.48,105.43,105.45,43676
2019/01/16,11:30:00,105.45,105.54,105.45,105.53,33027
2019/01/16,11:31:00,105.53,105.54,105.48,105.49,36293
2019/01/16,11:32:00,105.49,105.52,105.44,105.51,35404
2019/01/16,11:33:00,105.51,105.58,105.50,105.54,58808
2019/01/16,11:34:00,105.54,105.57,105.54,105.57,66893
2019/01/16,11:35:00,105.57,105.65,105.55,105.64,38554
2019/01/16,11:36:00,105.64,105.71,105.64,105.68,110254
2019/01/16,11:37:00,105.68,105.69,105.61,105.63,39352
2019/01/16,11:38:00,105.63,105.63,105.57,105.57,20998
2019/01/16,11:39:00,105.57,105.57,105.51,105.54,35303
2019/01/16,11:40:00,105.54,105.59,105.53,105.53,16576
2019/01/16,11:41:00,105.53,105.57,105.51,105.56,26136
2019/01/16,11:42:00,105.56,105.57,105.50,105.53,55503
2019/01/16,11:43:00,105.53,105.55,105.46,105.49,30299
2019/01/16,11:44:00,105.49,105.49,105.44,105.47,34251
2019/01/16,11:45:00,105.47,105.50,105.44,105.45,19053
2019/01/16,11:46:00,105.45,105.46,105.41,105.43,28618
2019/01/16,11:47:00,105.43,105.44,105.34,105.36,41284
2019/01/16,11:48:00,105.36,105.36,105.25,105.25,50225
2019/01/16,11:49:00,105.25,105.27,105.19,105.20,101049
2019/01/16,11:50:00,105.20,105.23,105.15,105.15,35111
2019/01/16,11:51:00,105.15,105.22,105.14,105.19,75715
2019/01/16,11:52:00,105.19,105.29,105.19,105.27,41766
2019/01/16,11:53:00,105.27,105.27,105.22,105.25,34384
2019/01/16,11:54:00,105.25,105.26,105.20,105.25,27319
2019/01/16,11:55:00,105.25,105.26,105.15,105.19,41027
2019/01/16,11:56:00,105.19,105.22,105.16,105.18,35714
2019/01/16,11:57:00,105.18,105.19,105.12,105.14,49314
2019/01/16,11:58:00,105.15,105.15,105.06,105.14,57451
2019/01/16,11:59:00,105.13,105.24,105.13,105.23,62378
2019/01/16,12:00:00,105.23,105.27,105.22,105.25,40412
2019/01/16,12:01:00,105.26,105.39,105.26,105.32,53854
2019/01/16,12:02:00,105.32,105.36,105.31,105.35,24005
2019/01/16,12:03:00,105.36,105.40,105.34,105.35,70825
2019/01/16,12:04:00,105.34,105.34,105.23,105.27,50414
2019/01/16,12:05:00,105.28,105.37,105.27,105.37,39911
2019/01/16,12:06:00,105.37,105.39,105.34,105.37,39387
2019/01/16,12:07:00,105.38,105.41,105.37,105.38,32423
2019/01/16,12:08:00,105.38,105.39,105.31,105.33,33123
2019/01/16,12:09:00,105.33,105.35,105.30,105.32,17422
2019/01/16,12:10:00,105.33,105.34,105.26,105.26,61283
2019/01/16,12:11:00,105.28,105.29,105.25,105.29,43611
2019/01/16,12:12:00,105.29,105.29,105.26,105.29,18715
2019/01/16,12:13:00,105.28,105.38,105.28,105.36,38803
2019/01/16,12:14:00,105.36,105.39,105.31,105.34,90754
2019/01/16,12:15:00,105.34,105.35,105.31,105.34,36503
2019/01/16,12:16:00,105.34,105.34,105.07,105.16,98266
2019/01/16,12:17:00,105.17,105.22,105.08,105.22,91684
2019/01/16,12:18:00,105.22,105.34,105.22,105.32,63833
2019/01/16,12:19:00,105.32,105.34,105.28,105.32,42562
2019/01/16,12:20:00,105.33,105.36,105.28,105.29,31504
2019/01/16,12:21:00,105.29,105.31,105.23,105.28,51961
2019/01/16,12:22:00,105.28,105.28,105.21,105.25,23848
2019/01/16,12:23:00,105.25,105.36,105.25,105.33,34091
2019/01/16,12:24:00,105.33,105.36,105.30,105.30,36632
2019/01/16,12:25:00,105.29,105.33,105.29,105.31,32933
2019/01/16,12:26:00,105.31,105.31,105.20,105.24,25696
2019/01/16,12:27:00,105.24,105.26,105.19,105.23,39199
2019/01/16,12:28:00,105.23,105.24,105.19,105.24,25866
2019/01/16,12:29:00,105.24,105.30,105.24,105.29,25589
2019/01/16,12:30:00,105.29,105.29,105.20,105.21,47751
2019/01/16,12:31:00,105.21,105.22,105.11,105.13,59517
2019/01/16,12:32:00,105.13,105.15,105.05,105.09,40192
2019/01/16,12:33:00,105.09,105.11,105.08,105.10,20415
2019/01/16,12:34:00,105.10,105.11,105.05,105.09,33165
2019/01/16,12:35:00,105.08,105.10,105.07,105.10,33310
2019/01/16,12:36:00,105.10,105.12,105.06,105.10,45370
2019/01/16,12:37:00,105.10,105.12,105.05,105.09,40459
2019/01/16,12:38:00,105.09,105.10,104.99,105.03,81483
2019/01/16,12:39:00,105.03,105.07,105.03,105.07,32660
2019/01/16,12:40:00,105.07,105.08,105.05,105.07,37671
2019/01/16,12:41:00,105.07,105.17,105.07,105.09,48077
2019/01/16,12:42:00,105.09,105.12,105.08,105.09,32461
2019/01/16,12:43:00,105.10,105.14,105.10,105.13,31986
2019/01/16,12:44:00,105.13,105.23,105.12,105.18,37303
2019/01/16,12:45:00,105.19,105.26,105.19,105.26,92907
2019/01/16,12:46:00,105.26,105.26,105.20,105.20,40571
2019/01/16,12:47:00,105.20,105.23,105.17,105.22,29381
2019/01/16,12:48:00,105.22,105.32,105.22,105.30,48345
2019/01/16,12:49:00,105.30,105.30,105.28,105.30,36156
2019/01/16,12:50:00,105.29,105.32,105.28,105.29,34952
2019/01/16,12:51:00,105.29,105.37,105.29,105.35,61501
2019/01/16,12:52:00,105.34,105.36,105.31,105.32,39079
2019/01/16,12:53:00,105.32,105.34,105.30,105.31,34724
2019/01/16,12:54:00,105.31,105.33,105.30,105.31,22094
2019/01/16,12:55:00,105.32,105.34,105.31,105.33,20899
2019/01/16,12:56:00,105.33,105.35,105.33,105.33,22410
2019/01/16,12:57:00,105.33,105.34,105.31,105.34,49740
2019/01/16,12:58:00,105.33,105.34,105.32,105.33,12519
2019/01/16,12:59:00,105.33,105.47,105.33,105.45,62840
2019/01/16,13:00:00,105.45,105.45,105.40,105.40,36850
2019/01/16,13:01:00,105.40,105.41,105.36,105.38,37917
2019/01/16,13:02:00,105.37,105.39,105.33,105.35,38463
2019/01/16,13:03:00,105.35,105.39,105.35,105.39,41384
2019/01/16,13:04:00,105.39,105.39,105.35,105.35,35872
2019/01/16,13:05:00,105.34,105.38,105.33,105.35,38951
2019/01/16,13:06:00,105.35,105.35,105.27,105.31,44983
2019/01/16,13:07:00,105.32,105.32,105.28,105.29,48600
2019/01/16,13:08:00,105.29,105.30,105.24,105.27,24381
2019/01/16,13:09:00,105.27,105.27,105.20,105.22,44886
2019/01/16,13:10:00,105.23,105.24,105.21,105.24,38069
2019/01/16,13:11:00,105.24,105.28,105.23,105.25,30775
2019/01/16,13:12:00,105.25,105.25,105.23,105.24,26387
2019/01/16,13:13:00,105.24,105.25,105.23,105.23,17115
2019/01/16,13:14:00,105.24,105.24,105.18,105.21,31560
2019/01/16,13:15:00,105.21,105.23,105.20,105.21,28647
2019/01/16,13:16:00,105.21,105.21,105.13,105.17,67728
2019/01/16,13:17:00,105.17,105.22,105.17,105.22,25114
2019/01/16,13:18:00,105.22,105.24,105.22,105.24,50934
2019/01/16,13:19:00,105.23,105.25,105.21,105.24,43176
2019/01/16,13:20:00,105.24,105.27,105.24,105.24,27042
2019/01/16,13:21:00,105.24,105.24,105.21,105.23,24647
2019/01/16,13:22:00,105.23,105.25,105.22,105.23,29207
2019/01/16,13:23:00,105.24,105.25,105.20,105.21,24463
2019/01/16,13:24:00,105.21,105.22,105.19,105.21,26122
2019/01/16,13:25:00,105.21,105.22,105.20,105.20,11821
2019/01/16,13:26:00,105.21,105.23,105.20,105.21,19595
2019/01/16,13:27:00,105.21,105.21,105.16,105.18,35950
2019/01/16,13:28:00,105.18,105.18,105.14,105.14,22699
2019/01/16,13:29:00,105.14,105.18,105.10,105.10,34447
2019/01/16,13:30:00,105.10,105.13,105.10,105.12,17681
2019/01/16,13:31:00,105.12,105.20,105.12,105.19,27687
2019/01/16,13:32:00,105.19,105.20,105.19,105.20,27079
2019/01/16,13:33:00,105.20,105.20,105.18,105.19,35257
2019/01/16,13:34:00,105.19,105.19,105.18,105.18,6100
2019/01/16,13:35:00,105.19,105.19,105.16,105.17,39632
2019/01/16,13:36:00,105.17,105.17,105.09,105.12,41573
2019/01/16,13:37:00,105.12,105.13,105.10,105.13,22199
2019/01/16,13:38:00,105.13,105.17,105.12,105.15,38280
2019/01/16,13:39:00,105.15,105.18,105.14,105.15,31090
2019/01/16,13:40:00,105.15,105.17,105.15,105.15,30388
2019/01/16,13:41:00,105.16,105.17,105.15,105.16,25809
2019/01/16,13:42:00,105.16,105.17,105.13,105.17,52896
2019/01/16,13:43:00,105.17,105.17,105.14,105.16,22882
2019/01/16,13:44:00,105.16,105.20,105.15,105.19,31908
2019/01/16,13:45:00,105.19,105.19,105.16,105.17,18531
2019/01/16,13:46:00,105.17,105.20,105.14,105.17,43305
2019/01/16,13:47:00,105.17,105.18,105.15,105.16,21472
2019/01/16,13:48:00,105.16,105.17,105.15,105.17,38292
2019/01/16,13:49:00,105.17,105.23,105.16,105.21,33764
2019/01/16,13:50:00,105.22,105.26,105.21,105.26,32283
2019/01/16,13:51:00,105.26,105.28,105.25,105.26,51573
2019/01/16,13:52:00,105.25,105.27,105.25,105.26,29571
2019/01/16,13:53:00,105.26,105.27,105.25,105.25,12593
2019/01/16,13:54:00,105.26,105.26,105.20,105.21,43352
2019/01/16,13:55:00,105.21,105.24,105.20,105.24,36137
2019/01/16,13:56:00,105.24,105.27,105.23,105.26,29806
2019/01/16,13:57:00,105.26,105.27,105.18,105.20,50417
2019/01/16,13:58:00,105.20,105.22,105.19,105.20,31138
2019/01/16,13:59:00,105.20,105.22,105.20,105.21,17558
2019/01/16,14:00:00,105.21,105.22,105.20,105.20,20968
2019/01/16,14:01:00,105.20,105.24,105.20,105.23,54652
2019/01/16,14:02:00,105.23,105.25,105.23,105.24,21251
2019/01/16,14:03:00,105.24,105.24,105.19,105.21,42896
2019/01/16,14:04:00,105.21,105.27,105.21,105.25,48715
2019/01/16,14:05:00,105.25,105.26,105.21,105.21,25255
2019/01/16,14:06:00,105.21,105.23,105.20,105.20,19257
2019/01/16,14:07:00,105.20,105.21,105.19,105.21,14391
2019/01/16,14:08:00,105.20,105.22,105.19,105.21,21377
2019/01/16,14:09:00,105.21,105.22,105.19,105.22,35533
2019/01/16,14:10:00,105.22,105.24,105.07,105.23,100270
2019/01/16,14:11:00,105.23,105.25,105.22,105.24,27056
2019/01/16,14:12:00,105.24,105.25,105.20,105.24,39331
2019/01/16,14:13:00,105.24,105.31,105.24,105.26,50128
2019/01/16,14:14:00,105.26,105.28,105.26,105.28,12057
2019/01/16,14:15:00,105.28,105.32,105.26,105.27,20750
2019/01/16,14:16:00,105.27,105.29,105.26,105.28,15921
2019/01/16,14:17:00,105.28,105.36,105.27,105.36,29180
2019/01/16,14:18:00,105.36,105.43,105.34,105.41,57177
2019/01/16,14:19:00,105.41,105.41,105.32,105.39,32356
2019/01/16,14:20:00,105.39,105.43,105.39,105.43,35794
2019/01/16,14:21:00,105.43,105.45,105.42,105.42,49946
2019/01/16,14:22:00,105.43,105.49,105.42,105.47,44046
2019/01/16,14:23:00,105.46,105.46,105.41,105.45,39959
2019/01/16,14:24:00,105.45,105.47,105.44,105.45,26298
2019/01/16,14:25:00,105.45,105.47,105.42,105.43,33627
2019/01/16,14:26:00,105.43,105.45,105.41,105.41,35686
2019/01/16,14:27:00,105.41,105.41,105.35,105.37,22779
2019/01/16,14:28:00,105.37,105.45,105.36,105.45,43862
2019/01/16,14:29:00,105.45,105.49,105.45,105.48,47625
2019/01/16,14:30:00,105.48,105.49,105.46,105.48,27945
2019/01/16,14:31:00,105.48,105.51,105.45,105.45,50846
2019/01/16,14:32:00,105.46,105.49,105.43,105.48,27190
2019/01/16,14:33:00,105.48,105.56,105.48,105.50,69984
2019/01/16,14:34:00,105.50,105.53,105.46,105.46,31701
2019/01/16,14:35:00,105.47,105.55,105.47,105.54,30022
2019/01/16,14:36:00,105.54,105.54,105.49,105.50,18591
2019/01/16,14:37:00,105.50,105.55,105.50,105.54,29565
2019/01/16,14:38:00,105.54,105.56,105.53,105.56,27311
2019/01/16,14:39:00,105.56,105.57,105.53,105.53,26649
2019/01/16,14:40:00,105.54,105.54,105.48,105.48,34265
2019/01/16,14:41:00,105.48,105.51,105.45,105.50,40479
2019/01/16,14:42:00,105.50,105.52,105.44,105.48,43267
2019/01/16,14:43:00,105.48,105.48,105.46,105.47,23117
2019/01/16,14:44:00,105.47,105.50,105.46,105.50,25932
2019/01/16,14:45:00,105.50,105.55,105.47,105.54,43377
2019/01/16,14:46:00,105.54,105.57,105.54,105.55,32163
2019/01/16,14:47:00,105.56,105.58,105.55,105.56,27821
2019/01/16,14:48:00,105.57,105.57,105.53,105.55,28156
2019/01/16,14:49:00,105.55,105.59,105.53,105.57,43710
2019/01/16,14:50:00,105.57,105.58,105.53,105.57,18286
2019/01/16,14:51:00,105.57,105.57,105.55,105.57,17965
2019/01/16,14:52:00,105.57,105.57,105.55,105.56,27745
2019/01/16,14:53:00,105.56,105.57,105.33,105.38,138649
2019/01/16,14:54:00,105.39,105.53,105.39,105.48,110111
2019/01/16,14:55:00,105.48,105.48,105.43,105.45,37194
2019/01/16,14:56:00,105.45,105.49,105.43,105.48,20868
2019/01/16,14:57:00,105.48,105.48,105.45,105.45,24537
2019/01/16,14:58:00,105.45,105.46,105.39,105.41,36621
2019/01/16,14:59:00,105.41,105.43,105.33,105.36,42055
2019/01/16,15:00:00,105.36,105.40,105.33,105.35,24294
2019/01/16,15:01:00,105.35,105.35,105.30,105.31,34199
2019/01/16,15:02:00,105.32,105.38,105.31,105.38,39958
2019/01/16,15:03:00,105.38,105.43,105.36,105.43,29080
2019/01/16,15:04:00,105.44,105.48,105.43,105.47,36360
2019/01/16,15:05:00,105.47,105.51,105.47,105.49,63718
2019/01/16,15:06:00,105.48,105.58,105.48,105.58,50992
2019/01/16,15:07:00,105.58,105.59,105.56,105.58,24465
2019/01/16,15:08:00,105.58,105.58,105.51,105.53,31468
2019/01/16,15:09:00,105.53,105.56,105.52,105.54,28417
2019/01/16,15:10:00,105.54,105.54,105.48,105.50,45577
2019/01/16,15:11:00,105.50,105.51,105.47,105.48,47596
2019/01/16,15:12:00,105.48,105.51,105.46,105.49,27552
2019/01/16,15:13:00,105.49,105.53,105.49,105.53,35725
2019/01/16,15:14:00,105.53,105.53,105.48,105.48,55693
2019/01/16,15:15:00,105.48,105.49,105.45,105.47,38063
2019/01/16,15:16:00,105.47,105.48,105.45,105.47,34727
2019/01/16,15:17:00,105.47,105.49,105.45,105.46,23839
2019/01/16,15:18:00,105.46,105.48,105.45,105.48,24255
2019/01/16,15:19:00,105.48,105.53,105.48,105.53,30222
2019/01/16,15:20:00,105.53,105.55,105.52,105.52,27542
2019/01/16,15:21:00,105.52,105.55,105.52,105.54,19794
2019/01/16,15:22:00,105.55,105.56,105.52,105.56,47331
2019/01/16,15:23:00,105.56,105.64,105.56,105.62,54988
2019/01/16,15:24:00,105.62,105.63,105.57,105.58,33708
2019/01/16,15:25:00,105.58,105.60,105.57,105.59,26108
2019/01/16,15:26:00,105.59,105.59,105.52,105.53,34986
2019/01/16,15:27:00,105.53,105.56,105.51,105.55,45251
2019/01/16,15:28:00,105.55,105.56,105.52,105.56,35047
2019/01/16,15:29:00,105.56,105.60,105.55,105.56,50716
2019/01/16,15:30:00,105.56,105.59,105.56,105.58,35165
2019/01/16,15:31:00,105.59,105.59,105.53,105.55,44042
2019/01/16,15:32:00,105.55,105.58,105.45,105.46,66264
2019/01/16,15:33:00,105.46,105.46,105.34,105.35,121425
2019/01/16,15:34:00,105.35,105.37,105.27,105.31,77332
2019/01/16,15:35:00,105.31,105.32,105.22,105.28,97104
2019/01/16,15:36:00,105.28,105.35,105.26,105.35,54679
2019/01/16,15:37:00,105.35,105.39,105.32,105.34,57141
2019/01/16,15:38:00,105.34,105.39,105.33,105.35,44612
2019/01/16,15:39:00,105.35,105.41,105.34,105.40,48635
2019/01/16,15:40:00,105.40,105.43,105.37,105.41,50935
2019/01/16,15:41:00,105.40,105.41,105.35,105.41,58371
2019/01/16,15:42:00,105.41,105.43,105.33,105.34,118201
2019/01/16,15:43:00,105.34,105.40,105.31,105.34,164749
2019/01/16,15:44:00,105.34,105.48,105.33,105.47,136198
2019/01/16,15:45:00,105.47,105.51,105.47,105.50,102765
2019/01/16,15:46:00,105.49,105.49,105.39,105.42,110608
2019/01/16,15:47:00,105.41,105.42,105.36,105.38,79871
2019/01/16,15:48:00,105.38,105.45,105.34,105.45,133437
2019/01/16,15:49:00,105.45,105.52,105.44,105.51,118693
2019/01/16,15:50:00,105.51,105.54,105.48,105.50,85796
2019/01/16,15:51:00,105.51,105.51,105.46,105.49,63037
2019/01/16,15:52:00,105.49,105.51,105.47,105.50,78181
2019/01/16,15:53:00,105.49,105.49,105.41,105.42,122900
2019/01/16,15:54:00,105.42,105.46,105.39,105.46,68048
2019/01/16,15:55:00,105.46,105.50,105.43,105.49,117134
2019/01/16,15:56:00,105.49,105.60,105.45,105.46,214912
2019/01/16,15:57:00,105.45,105.51,105.45,105.48,185422
2019/01/16,15:58:00,105.48,105.49,105.35,105.39,221892
2019/01/16,15:59:00,105.39,105.44,105.34,105.39,365266
2019/01/16,16:00:00,105.39,105.49,105.31,105.38,619052
2019/01/17,09:31:00,105.00,105.54,104.94,105.34,240416
2019/01/17,09:32:00,105.34,105.43,104.76,104.88,208904
2019/01/17,09:33:00,104.88,105.16,104.88,105.11,114287
2019/01/17,09:34:00,105.13,105.25,105.12,105.14,72069
2019/01/17,09:35:00,105.14,105.18,104.99,105.05,70771
2019/01/17,09:36:00,105.08,105.28,105.08,105.12,76099
2019/01/17,09:37:00,105.12,105.39,105.12,105.33,112176
2019/01/17,09:38:00,105.33,105.34,105.24,105.26,78680
2019/01/17,09:39:00,105.26,105.39,105.26,105.28,60904
2019/01/17,09:40:00,105.28,105.39,105.26,105.31,61854
2019/01/17,09:41:00,105.32,105.43,105.32,105.36,52878
2019/01/17,09:42:00,105.37,105.44,105.28,105.35,59121
2019/01/17,09:43:00,105.35,105.47,105.35,105.39,77240
2019/01/17,09:44:00,105.39,105.41,105.25,105.29,51388
2019/01/17,09:45:00,105.29,105.40,105.26,105.35,59518
2019/01/17,09:46:00,105.35,105.38,105.30,105.35,61936
2019/01/17,09:47:00,105.34,105.45,105.32,105.43,55021
2019/01/17,09:48:00,105.42,105.47,105.40,105.43,128751
2019/01/17,09:49:00,105.44,105.58,105.39,105.58,120689
2019/01/17,09:50:00,105.58,105.60,105.50,105.59,121616
2019/01/17,09:51:00,105.59,105.60,105.52,105.60,93673
2019/01/17,09:52:00,105.60,105.64,105.53,105.62,86628
2019/01/17,09:53:00,105.62,105.85,105.62,105.84,123376
2019/01/17,09:54:00,105.84,106.00,105.80,105.95,136228
2019/01/17,09:55:00,105.95,105.99,105.84,105.86,93613
2019/01/17,09:56:00,105.85,105.95,105.85,105.94,61553
2019/01/17,09:57:00,105.94,106.02,105.93,106.02,93861
2019/01/17,09:58:00,106.01,106.03,105.94,105.95,80207
2019/01/17,09:59:00,105.95,106.08,105.95,106.07,77807
2019/01/17,10:00:00,106.07,106.07,105.99,106.02,50714
2019/01/17,10:01:00,106.03,106.09,106.01,106.09,100222
2019/01/17,10:02:00,106.09,106.13,106.06,106.10,91855
2019/01/17,10:03:00,106.10,106.12,105.97,105.98,89417
2019/01/17,10:04:00,105.98,106.07,105.97,106.01,105507
2019/01/17,10:05:00,106.01,106.05,105.99,105.99,43310
2019/01/17,10:06:00,106.00,106.01,105.91,105.92,96272
2019/01/17,10:07:00,105.91,105.92,105.78,105.82,100355
2019/01/17,10:08:00,105.82,105.85,105.77,105.79,63374
2019/01/17,10:09:00,105.79,105.80,105.68,105.69,75286
2019/01/17,10:10:00,105.70,105.70,105.53,105.53,135902
2019/01/17,10:11:00,105.53,105.57,105.47,105.47,114583
2019/01/17,10:12:00,105.47,105.57,105.46,105.49,112860
2019/01/17,10:13:00,105.49,105.55,105.49,105.54,86817
2019/01/17,10:14:00,105.54,105.57,105.53,105.55,53027
2019/01/17,10:15:00,105.55,105.56,105.47,105.51,64298
2019/01/17,10:16:00,105.50,105.51,105.42,105.51,186509
2019/01/17,10:17:00,105.51,105.54,105.45,105.50,68734
2019/01/17,10:18:00,105.50,105.53,105.44,105.46,87051
2019/01/17,10:19:00,105.46,105.47,105.22,105.22,117724
2019/01/17,10:20:00,105.22,105.24,105.07,105.08,112621
2019/01/17,10:21:00,105.08,105.10,105.03,105.05,79657
2019/01/17,10:22:00,105.05,105.23,105.03,105.23,96890
2019/01/17,10:23:00,105.23,105.23,105.15,105.18,54992
2019/01/17,10:24:00,105.18,105.27,105.16,105.26,67983
2019/01/17,10:25:00,105.26,105.32,105.20,105.26,45586
2019/01/17,10:26:00,105.28,105.42,105.26,105.40,100689
2019/01/17,10:27:00,105.40,105.52,105.36,105.52,61092
2019/01/17,10:28:00,105.52,105.57,105.47,105.53,62094
2019/01/17,10:29:00,105.53,105.57,105.46,105.49,65244
2019/01/17,10:30:00,105.50,105.52,105.43,105.44,62178
2019/01/17,10:31:00,105.44,105.45,105.34,105.38,59281
2019/01/17,10:32:00,105.38,105.39,105.30,105.33,73672
2019/01/17,10:33:00,105.33,105.35,105.24,105.24,50470
2019/01/17,10:34:00,105.24,105.24,105.14,105.15,80250
2019/01/17,10:35:00,105.15,105.16,105.09,105.12,67291
2019/01/17,10:36:00,105.13,105.35,105.13,105.34,99083
2019/01/17,10:37:00,105.34,105.39,105.34,105.34,61710
2019/01/17,10:38:00,105.34,105.38,105.32,105.34,41107
2019/01/17,10:39:00,105.34,105.35,105.21,105.23,52786
2019/01/17,10:40:00,105.23,105.25,105.14,105.16,51199
2019/01/17,10:41:00,105.17,105.21,105.15,105.21,41094
2019/01/17,10:42:00,105.21,105.25,105.21,105.25,30402
2019/01/17,10:43:00,105.25,105.25,105.16,105.20,40976
2019/01/17,10:44:00,105.19,105.50,105.16,105.18,100868
2019/01/17,10:45:00,105.18,105.29,105.17,105.27,45509
2019/01/17,10:46:00,105.27,105.35,105.26,105.35,41366
2019/01/17,10:47:00,105.35,105.37,105.24,105.30,45962
2019/01/17,10:48:00,105.30,105.38,105.30,105.36,52057
2019/01/17,10:49:00,105.35,105.38,105.32,105.35,38757
2019/01/17,10:50:00,105.36,105.38,105.34,105.37,29823
2019/01/17,10:51:00,105.37,105.37,105.34,105.35,32404
2019/01/17,10:52:00,105.36,105.37,105.34,105.37,44219
2019/01/17,10:53:00,105.37,105.44,105.34,105.42,60576
2019/01/17,10:54:00,105.42,105.42,105.35,105.38,30653
2019/01/17,10:55:00,105.38,105.40,105.34,105.35,49525
2019/01/17,10:56:00,105.35,105.38,105.34,105.36,50153
2019/01/17,10:57:00,105.36,105.46,105.36,105.42,73158
2019/01/17,10:58:00,105.42,105.44,105.35,105.37,51959
2019/01/17,10:59:00,105.37,105.39,105.34,105.39,44503
2019/01/17,11:00:00,105.39,105.39,105.35,105.37,22296
2019/01/17,11:01:00,105.37,105.41,105.37,105.39,31456
2019/01/17,11:02:00,105.39,105.48,105.38,105.40,100726
2019/01/17,11:03:00,105.40,105.44,105.40,105.43,44818
2019/01/17,11:04:00,105.43,105.44,105.42,105.43,26762
2019/01/17,11:05:00,105.43,105.44,105.39,105.42,47294
2019/01/17,11:06:00,105.42,105.46,105.39,105.39,74944
2019/01/17,11:07:00,105.40,105.53,105.40,105.49,35483
2019/01/17,11:08:00,105.48,105.51,105.48,105.48,30770
2019/01/17,11:09:00,105.48,105.50,105.48,105.49,24460
2019/01/17,11:10:00,105.49,105.49,105.45,105.48,45573
2019/01/17,11:11:00,105.48,105.49,105.43,105.46,32288
2019/01/17,11:12:00,105.47,105.47,105.44,105.46,34596
2019/01/17,11:13:00,105.46,105.48,105.45,105.46,30677
2019/01/17,11:14:00,105.46,105.47,105.41,105.43,34476
2019/01/17,11:15:00,105.43,105.44,105.39,105.43,28125
2019/01/17,11:16:00,105.43,105.50,105.43,105.49,35901
2019/01/17,11:17:00,105.50,105.51,105.47,105.50,47111
2019/01/17,11:18:00,105.50,105.54,105.50,105.51,70259
2019/01/17,11:19:00,105.52,105.53,105.45,105.46,35698
2019/01/17,11:20:00,105.46,105.46,105.40,105.42,51998
2019/01/17,11:21:00,105.42,105.44,105.41,105.42,30876
2019/01/17,11:22:00,105.42,105.42,105.39,105.42,28118
2019/01/17,11:23:00,105.41,105.45,105.37,105.40,48598
2019/01/17,11:24:00,105.40,105.41,105.36,105.37,40043
2019/01/17,11:25:00,105.37,105.38,105.34,105.36,80175
2019/01/17,11:26:00,105.37,105.39,105.35,105.37,48150
2019/01/17,11:27:00,105.37,105.39,105.34,105.37,48037
2019/01/17,11:28:00,105.37,105.38,105.36,105.37,43445
2019/01/17,11:29:00,105.37,105.38,105.35,105.36,44566
2019/01/17,11:30:00,105.36,105.39,105.35,105.35,93351
2019/01/17,11:31:00,105.35,105.38,105.34,105.36,59145
2019/01/17,11:32:00,105.36,105.37,105.35,105.36,19532
2019/01/17,11:33:00,105.36,105.46,105.36,105.43,90451
2019/01/17,11:34:00,105.43,105.46,105.41,105.45,32448
2019/01/17,11:35:00,105.45,105.45,105.36,105.36,29651
2019/01/17,11:36:00,105.36,105.40,105.34,105.34,38031
2019/01/17,11:37:00,105.34,105.39,105.33,105.39,58617
2019/01/17,11:38:00,105.39,105.40,105.35,105.38,25133
2019/01/17,11:39:00,105.38,105.40,105.36,105.38,19335
2019/01/17,11:40:00,105.37,105.37,105.34,105.36,35371
2019/01/17,11:41:00,105.36,105.36,105.35,105.35,29475
2019/01/17,11:42:00,105.35,105.38,105.34,105.36,32392
2019/01/17,11:43:00,105.36,105.38,105.31,105.34,32733
2019/01/17,11:44:00,105.34,105.40,105.32,105.37,24423
2019/01/17,11:45:00,105.37,105.38,105.34,105.35,26388
2019/01/17,11:46:00,105.35,105.40,105.35,105.38,49452
2019/01/17,11:47:00,105.38,105.39,105.30,105.31,115138
2019/01/17,11:48:00,105.31,105.40,105.30,105.39,41582
2019/01/17,11:49:00,105.40,105.41,105.36,105.38,20767
2019/01/17,11:50:00,105.38,105.43,105.37,105.42,33430
2019/01/17,11:51:00,105.42,105.45,105.41,105.44,27056
2019/01/17,11:52:00,105.44,105.44,105.39,105.41,29832
2019/01/17,11:53:00,105.41,105.44,105.35,105.43,44933
2019/01/17,11:54:00,105.44,105.44,105.37,105.38,20041
2019/01/17,11:55:00,105.38,105.40,105.37,105.40,24133
2019/01/17,11:56:00,105.41,105.46,105.40,105.46,21140
2019/01/17,11:57:00,105.46,105.48,105.43,105.44,24235
2019/01/17,11:58:00,105.44,105.49,105.43,105.49,32895
2019/01/17,11:59:00,105.48,105.50,105.46,105.49,33917
2019/01/17,12:00:00,105.49,105.53,105.48,105.51,31535
2019/01/17,12:01:00,105.51,105.52,105.49,105.52,28678
2019/01/17,12:02:00,105.52,105.52,105.47,105.48,30612
2019/01/17,12:03:00,105.48,105.65,105.48,105.63,66939
2019/01/17,12:04:00,105.63,105.73,105.63,105.71,72809
2019/01/17,12:05:00,105.71,105.72,105.65,105.66,24394
2019/01/17,12:06:00,105.65,105.66,105.57,105.59,48182
2019/01/17,12:07:00,105.59,105.60,105.50,105.51,38300
2019/01/17,12:08:00,105.51,105.53,105.47,105.52,39863
2019/01/17,12:09:00,105.52,105.57,105.52,105.54,28464
2019/01/17,12:10:00,105.54,105.56,105.52,105.55,27380
2019/01/17,12:11:00,105.55,105.60,105.52,105.54,41923
2019/01/17,12:12:00,105.55,105.56,105.50,105.52,24518
2019/01/17,12:13:00,105.52,105.56,105.48,105.55,33620
2019/01/17,12:14:00,105.55,105.63,105.55,105.59,32962
2019/01/17,12:15:00,105.58,105.60,105.56,105.57,27240
2019/01/17,12:16:00,105.57,105.59,105.55,105.56,22700
2019/01/17,12:17:00,105.56,105.57,105.51,105.54,48652
2019/01/17,12:18:00,105.54,105.56,105.53,105.55,29238
2019/01/17,12:19:00,105.55,105.56,105.54,105.54,21016
2019/01/17,12:20:00,105.54,105.54,105.44,105.47,66265
2019/01/17,12:21:00,105.47,105.50,105.46,105.50,16946
2019/01/17,12:22:00,105.49,105.50,105.45,105.48,17260
2019/01/17,12:23:00,105.48,105.49,105.45,105.47,13074
2019/01/17,12:24:00,105.48,105.49,105.45,105.46,23918
2019/01/17,12:25:00,105.46,105.46,105.42,105.45,15172
2019/01/17,12:26:00,105.44,105.44,105.39,105.41,34342
2019/01/17,12:27:00,105.42,105.43,105.39,105.43,27153
2019/01/17,12:28:00,105.43,105.46,105.41,105.41,27463
2019/01/17,12:29:00,105.42,105.47,105.42,105.47,19344
2019/01/17,12:30:00,105.47,105.51,105.47,105.51,69987
2019/01/17,12:31:00,105.51,105.55,105.51,105.53,40919
2019/01/17,12:32:00,105.52,105.54,105.51,105.53,22220
2019/01/17,12:33:00,105.53,105.55,105.52,105.54,25220
2019/01/17,12:34:00,105.54,105.59,105.54,105.59,20960
2019/01/17,12:35:00,105.59,105.64,105.58,105.64,18656
2019/01/17,12:36:00,105.64,105.64,105.59,105.62,30240
2019/01/17,12:37:00,105.62,105.63,105.54,105.58,36087
2019/01/17,12:38:00,105.57,105.60,105.56,105.59,30816
2019/01/17,12:39:00,105.59,105.60,105.57,105.58,26660
2019/01/17,12:40:00,105.59,105.60,105.58,105.59,21418
2019/01/17,12:41:00,105.59,105.60,105.56,105.56,31809
2019/01/17,12:42:00,105.56,105.57,105.50,105.51,31704
2019/01/17,12:43:00,105.51,105.54,105.51,105.53,35006
2019/01/17,12:44:00,105.53,105.56,105.53,105.54,19464
2019/01/17,12:45:00,105.54,105.54,105.45,105.45,33453
2019/01/17,12:46:00,105.46,105.51,105.46,105.50,19314
2019/01/17,12:47:00,105.50,105.50,105.43,105.44,17633
2019/01/17,12:48:00,105.44,105.44,105.38,105.40,30321
2019/01/17,12:49:00,105.40,105.40,105.36,105.39,26836
2019/01/17,12:50:00,105.38,105.41,105.37,105.39,50663
2019/01/17,12:51:00,105.39,105.40,105.36,105.37,38963
2019/01/17,12:52:00,105.37,105.38,105.36,105.37,32947
2019/01/17,12:53:00,105.37,105.42,105.37,105.40,106201
2019/01/17,12:54:00,105.40,105.44,105.34,105.34,37618
2019/01/17,12:55:00,105.34,105.37,105.33,105.35,17639
2019/01/17,12:56:00,105.35,105.37,105.32,105.32,30455
2019/01/17,12:57:00,105.32,105.33,105.28,105.32,49136
2019/01/17,12:58:00,105.33,105.35,105.29,105.29,177660
2019/01/17,12:59:00,105.29,105.37,105.24,105.37,39062
2019/01/17,13:00:00,105.37,105.37,105.32,105.32,14669
2019/01/17,13:01:00,105.32,105.35,105.31,105.33,16038
2019/01/17,13:02:00,105.33,105.33,105.30,105.32,21784
2019/01/17,13:03:00,105.32,105.36,105.31,105.35,25111
2019/01/17,13:04:00,105.35,105.37,105.34,105.36,12946
2019/01/17,13:05:00,105.36,105.38,105.36,105.38,14007
2019/01/17,13:06:00,105.38,105.39,105.37,105.39,20733
2019/01/17,13:07:00,105.39,105.51,105.39,105.41,89181
2019/01/17,13:08:00,105.40,105.41,105.34,105.34,15016
2019/01/17,13:09:00,105.35,105.37,105.35,105.37,23188
2019/01/17,13:10:00,105.37,105.39,105.36,105.38,26765
2019/01/17,13:11:00,105.38,105.39,105.35,105.39,23585
2019/01/17,13:12:00,105.38,105.43,105.38,105.43,13205
2019/01/17,13:13:00,105.43,105.45,105.41,105.44,31624
2019/01/17,13:14:00,105.44,105.47,105.44,105.45,17376
2019/01/17,13:15:00,105.45,105.45,105.38,105.40,68893
2019/01/17,13:16:00,105.40,105.40,105.38,105.39,19768
2019/01/17,13:17:00,105.39,105.41,105.36,105.39,29011
2019/01/17,13:18:00,105.39,105.39,105.36,105.39,21039
2019/01/17,13:19:00,105.38,105.39,105.37,105.39,13444
2019/01/17,13:20:00,105.39,105.39,105.37,105.38,17976
2019/01/17,13:21:00,105.38,105.41,105.37,105.40,26128
2019/01/17,13:22:00,105.40,105.45,105.38,105.42,67427
2019/01/17,13:23:00,105.42,105.42,105.36,105.40,70893
2019/01/17,13:24:00,105.39,105.41,105.38,105.39,27473
2019/01/17,13:25:00,105.39,105.42,105.39,105.41,34293
2019/01/17,13:26:00,105.41,105.50,105.41,105.50,78379
2019/01/17,13:27:00,105.50,105.55,105.48,105.52,56162
2019/01/17,13:28:00,105.51,105.53,105.45,105.47,39747
2019/01/17,13:29:00,105.46,105.49,105.46,105.48,19518
2019/01/17,13:30:00,105.48,105.53,105.48,105.50,28617
2019/01/17,13:31:00,105.50,105.53,105.50,105.52,32557
2019/01/17,13:32:00,105.52,105.55,105.51,105.52,28223
2019/01/17,13:33:00,105.53,105.55,105.53,105.55,17162
2019/01/17,13:34:00,105.55,105.55,105.54,105.55,13433
2019/01/17,13:35:00,105.55,105.55,105.53,105.53,18417
2019/01/17,13:36:00,105.53,105.54,105.47,105.47,36870
2019/01/17,13:37:00,105.48,105.48,105.44,105.48,18671
2019/01/17,13:38:00,105.48,105.48,105.40,105.42,39379
2019/01/17,13:39:00,105.42,105.46,105.42,105.44,45010
2019/01/17,13:40:00,105.44,105.51,105.44,105.50,28771
2019/01/17,13:41:00,105.51,105.53,105.50,105.52,26501
2019/01/17,13:42:00,105.52,105.53,105.42,105.42,45159
2019/01/17,13:43:00,105.42,105.44,105.40,105.41,36471
2019/01/17,13:44:00,105.42,105.42,105.35,105.37,23085
2019/01/17,13:45:00,105.37,105.43,105.36,105.42,26143
2019/01/17,13:46:00,105.43,105.47,105.42,105.45,41240
2019/01/17,13:47:00,105.45,105.47,105.44,105.44,14426
2019/01/17,13:48:00,105.45,105.49,105.45,105.47,27364
2019/01/17,13:49:00,105.47,105.48,105.46,105.47,16745
2019/01/17,13:50:00,105.47,105.50,105.46,105.47,27949
2019/01/17,13:51:00,105.47,105.50,105.47,105.48,20098
2019/01/17,13:52:00,105.48,105.50,105.41,105.41,43341
2019/01/17,13:53:00,105.41,105.43,105.36,105.41,22497
2019/01/17,13:54:00,105.42,105.47,105.42,105.47,17597
2019/01/17,13:55:00,105.47,105.50,105.46,105.50,16374
2019/01/17,13:56:00,105.50,105.50,105.47,105.49,27416
2019/01/17,13:57:00,105.49,105.53,105.47,105.53,20823
2019/01/17,13:58:00,105.53,105.56,105.49,105.53,36970
2019/01/17,13:59:00,105.53,105.57,105.53,105.56,20396
2019/01/17,14:00:00,105.56,105.58,105.53,105.56,23504
2019/01/17,14:01:00,105.55,105.56,105.52,105.55,17048
2019/01/17,14:02:00,105.55,105.56,105.50,105.52,30449
2019/01/17,14:03:00,105.51,105.57,105.49,105.56,33586
2019/01/17,14:04:00,105.55,105.56,105.54,105.55,40537
2019/01/17,14:05:00,105.55,105.55,105.51,105.52,18875
2019/01/17,14:06:00,105.52,105.56,105.52,105.56,17969
2019/01/17,14:07:00,105.55,105.56,105.51,105.52,25658
2019/01/17,14:08:00,105.52,105.53,105.48,105.51,32058
2019/01/17,14:09:00,105.51,105.52,105.50,105.51,20531
2019/01/17,14:10:00,105.51,105.51,105.43,105.47,39314
2019/01/17,14:11:00,105.47,105.49,105.46,105.48,15596
2019/01/17,14:12:00,105.48,105.49,105.41,105.41,24280
2019/01/17,14:13:00,105.42,105.54,105.42,105.53,26875
2019/01/17,14:14:00,105.53,105.55,105.49,105.51,26237
2019/01/17,14:15:00,105.50,105.51,105.46,105.47,31618
2019/01/17,14:16:00,105.47,105.52,105.47,105.51,16644
2019/01/17,14:17:00,105.51,105.53,105.50,105.52,16837
2019/01/17,14:18:00,105.52,105.53,105.48,105.51,9926
2019/01/17,14:19:00,105.51,105.51,105.45,105.46,29297
2019/01/17,14:20:00,105.47,105.47,105.44,105.47,22736
2019/01/17,14:21:00,105.48,105.51,105.44,105.45,33871
2019/01/17,14:22:00,105.45,105.46,105.38,105.46,33226
2019/01/17,14:23:00,105.46,105.46,105.40,105.42,21502
2019/01/17,14:24:00,105.43,105.45,105.42,105.43,20025
2019/01/17,14:25:00,105.44,105.46,105.40,105.43,35364
2019/01/17,14:26:00,105.43,105.45,105.41,105.42,22661
2019/01/17,14:27:00,105.42,105.43,105.40,105.43,20508
2019/01/17,14:28:00,105.43,105.45,105.42,105.45,16406
2019/01/17,14:29:00,105.45,105.50,105.45,105.46,28973
2019/01/17,14:30:00,105.46,105.49,105.45,105.47,28133
2019/01/17,14:31:00,105.47,105.51,105.45,105.48,73995
2019/01/17,14:32:00,105.48,105.51,105.47,105.50,36781
2019/01/17,14:33:00,105.50,105.51,105.42,105.43,22326
2019/01/17,14:34:00,105.43,105.44,105.42,105.43,25166
2019/01/17,14:35:00,105.43,105.47,105.42,105.47,23154
2019/01/17,14:36:00,105.47,105.48,105.46,105.47,17762
2019/01/17,14:37:00,105.47,105.47,105.43,105.45,25662
2019/01/17,14:38:00,105.45,105.46,105.35,105.41,78963
2019/01/17,14:39:00,105.41,105.74,105.40,105.60,268404
2019/01/17,14:40:00,105.60,105.82,105.59,105.71,118456
2019/01/17,14:41:00,105.72,106.00,105.71,105.93,218961
2019/01/17,14:42:00,105.93,106.11,105.93,106.02,147558
2019/01/17,14:43:00,106.02,106.12,105.98,105.98,66511
2019/01/17,14:44:00,105.98,106.10,105.94,106.07,99217
2019/01/17,14:45:00,106.07,106.13,106.02,106.12,122103
2019/01/17,14:46:00,106.12,106.43,106.12,106.38,270119
2019/01/17,14:47:00,106.37,106.47,106.36,106.45,155569
2019/01/17,14:48:00,106.45,106.49,106.39,106.47,126535
2019/01/17,14:49:00,106.47,106.59,106.44,106.48,235939
2019/01/17,14:50:00,106.48,106.59,106.44,106.56,161595
2019/01/17,14:51:00,106.56,106.63,106.50,106.51,129446
2019/01/17,14:52:00,106.51,106.54,106.29,106.34,213502
2019/01/17,14:53:00,106.33,106.33,106.15,106.18,112925
2019/01/17,14:54:00,106.18,106.40,106.16,106.25,117038
2019/01/17,14:55:00,106.24,106.30,106.15,106.15,91721
2019/01/17,14:56:00,106.16,106.29,105.58,105.92,413049
2019/01/17,14:57:00,105.92,105.94,105.72,105.81,100029
2019/01/17,14:58:00,105.82,105.96,105.79,105.93,103389
2019/01/17,14:59:00,105.93,106.00,105.82,105.93,123613
2019/01/17,15:00:00,105.93,105.96,105.88,105.91,47023
2019/01/17,15:01:00,105.91,105.96,105.81,105.81,63959
2019/01/17,15:02:00,105.82,105.96,105.78,105.79,100648
2019/01/17,15:03:00,105.79,105.86,105.72,105.78,104861
2019/01/17,15:04:00,105.78,105.81,105.64,105.72,97018
2019/01/17,15:05:00,105.72,105.85,105.71,105.80,77235
2019/01/17,15:06:00,105.80,105.80,105.72,105.76,67858
2019/01/17,15:07:00,105.75,105.85,105.69,105.85,95286
2019/01/17,15:08:00,105.85,106.04,105.81,106.00,120520
2019/01/17,15:09:00,106.00,106.09,105.89,106.09,133051
2019/01/17,15:10:00,106.09,106.09,105.90,105.94,98521
2019/01/17,15:11:00,105.94,105.99,105.80,105.83,73963
2019/01/17,15:12:00,105.83,105.91,105.81,105.91,74701
2019/01/17,15:13:00,105.92,105.95,105.73,105.79,141553
2019/01/17,15:14:00,105.79,105.85,105.74,105.78,50819
2019/01/17,15:15:00,105.78,105.84,105.76,105.77,53685
2019/01/17,15:16:00,105.77,105.78,105.72,105.75,47464
2019/01/17,15:17:00,105.75,105.79,105.71,105.76,38436
2019/01/17,15:18:00,105.76,105.80,105.73,105.76,22303
2019/01/17,15:19:00,105.77,105.77,105.68,105.71,61615
2019/01/17,15:20:00,105.72,105.88,105.71,105.88,53368
2019/01/17,15:21:00,105.88,105.89,105.80,105.86,45589
2019/01/17,15:22:00,105.86,105.92,105.84,105.86,48064
2019/01/17,15:23:00,105.86,105.87,105.80,105.81,62843
2019/01/17,15:24:00,105.81,105.87,105.80,105.82,32213
2019/01/17,15:25:00,105.82,105.85,105.76,105.77,52447
2019/01/17,15:26:00,105.77,105.79,105.61,105.69,115179
2019/01/17,15:27:00,105.69,105.79,105.69,105.78,40199
2019/01/17,15:28:00,105.79,105.79,105.72,105.73,58046
2019/01/17,15:29:00,105.73,105.79,105.71,105.77,52347
2019/01/17,15:30:00,105.78,105.88,105.78,105.87,59486
2019/01/17,15:31:00,105.87,105.94,105.85,105.89,68895
2019/01/17,15:32:00,105.89,105.90,105.82,105.85,47375
2019/01/17,15:33:00,105.84,105.96,105.83,105.96,60009
2019/01/17,15:34:00,105.96,106.05,105.95,106.03,124847
2019/01/17,15:35:00,106.03,106.04,105.98,106.00,59903
2019/01/17,15:36:00,105.99,106.04,105.97,105.97,63513
2019/01/17,15:37:00,105.98,106.01,105.90,105.90,44977
2019/01/17,15:38:00,105.90,105.92,105.89,105.92,40319
2019/01/17,15:39:00,105.92,105.98,105.88,105.88,56551
2019/01/17,15:40:00,105.89,105.89,105.81,105.81,62334
2019/01/17,15:41:00,105.82,105.85,105.76,105.82,101187
2019/01/17,15:42:00,105.82,105.84,105.80,105.83,50523
2019/01/17,15:43:00,105.83,105.86,105.75,105.81,101641
2019/01/17,15:44:00,105.81,105.84,105.77,105.79,66815
2019/01/17,15:45:00,105.79,105.82,105.79,105.79,42996
2019/01/17,15:46:00,105.79,105.94,105.75,105.76,110436
2019/01/17,15:47:00,105.76,105.90,105.75,105.89,73482
2019/01/17,15:48:00,105.89,105.92,105.85,105.89,83101
2019/01/17,15:49:00,105.89,105.91,105.86,105.87,49856
2019/01/17,15:50:00,105.86,105.88,105.80,105.83,82571
2019/01/17,15:51:00,105.84,105.86,105.73,105.78,70186
2019/01/17,15:52:00,105.77,105.82,105.73,105.75,116105
2019/01/17,15:53:00,105.75,105.85,105.74,105.83,81162
2019/01/17,15:54:00,105.83,105.87,105.80,105.81,75481
2019/01/17,15:55:00,105.81,105.88,105.81,105.86,83287
2019/01/17,15:56:00,105.85,105.99,105.85,105.90,227813
2019/01/17,15:57:00,105.90,106.00,105.87,106.00,126750
2019/01/17,15:58:00,106.00,106.08,105.89,106.06,272397
2019/01/17,15:59:00,106.06,106.11,106.02,106.10,271051
2019/01/17,16:00:00,106.10,106.18,105.96,106.12,612660
2019/01/18,09:31:00,107.46,107.71,107.33,107.38,414745
2019/01/18,09:32:00,107.41,107.49,107.30,107.33,209789
2019/01/18,09:33:00,107.33,107.46,107.22,107.39,171600
2019/01/18,09:34:00,107.39,107.59,107.36,107.40,208517
2019/01/18,09:35:00,107.42,107.44,107.29,107.29,204517
2019/01/18,09:36:00,107.31,107.42,107.14,107.16,195545
2019/01/18,09:37:00,107.16,107.22,106.93,106.95,183571
2019/01/18,09:38:00,106.96,107.16,106.96,107.03,111360
2019/01/18,09:39:00,107.03,107.07,106.92,106.96,154934
2019/01/18,09:40:00,106.96,107.05,106.84,106.88,132312
2019/01/18,09:41:00,106.87,106.90,106.61,106.67,178512
2019/01/18,09:42:00,106.67,106.75,106.64,106.67,120864
2019/01/18,09:43:00,106.67,106.74,106.59,106.74,142743
2019/01/18,09:44:00,106.74,106.89,106.72,106.75,147812
2019/01/18,09:45:00,106.75,106.79,106.66,106.66,88848
2019/01/18,09:46:00,106.66,106.78,106.65,106.69,98626
2019/01/18,09:47:00,106.68,106.70,106.56,106.56,103656
2019/01/18,09:48:00,106.56,106.65,106.49,106.56,137501
2019/01/18,09:49:00,106.56,106.62,106.49,106.55,169301
2019/01/18,09:50:00,106.55,106.57,106.40,106.46,169676
2019/01/18,09:51:00,106.45,106.45,106.35,106.39,165362
2019/01/18,09:52:00,106.39,106.43,106.22,106.25,312505
2019/01/18,09:53:00,106.25,106.39,106.24,106.37,180491
2019/01/18,09:54:00,106.38,106.50,106.34,106.48,86020
2019/01/18,09:55:00,106.48,106.50,106.41,106.42,91204
2019/01/18,09:56:00,106.43,106.43,106.34,106.40,77895
2019/01/18,09:57:00,106.40,106.42,106.27,106.28,212520
2019/01/18,09:58:00,106.29,106.33,106.19,106.23,108741
2019/01/18,09:59:00,106.22,106.31,106.20,106.29,107484
2019/01/18,10:00:00,106.29,106.43,106.27,106.38,82793
2019/01/18,10:01:00,106.38,106.38,106.22,106.27,103026
2019/01/18,10:02:00,106.27,106.36,106.16,106.19,97646
2019/01/18,10:03:00,106.20,106.21,106.00,106.09,277532
2019/01/18,10:04:00,106.09,106.14,106.02,106.14,107027
2019/01/18,10:05:00,106.14,106.22,106.12,106.16,76241
2019/01/18,10:06:00,106.16,106.16,106.05,106.13,101125
2019/01/18,10:07:00,106.13,106.18,105.91,106.14,242014
2019/01/18,10:08:00,106.14,106.15,106.06,106.07,79339
2019/01/18,10:09:00,106.07,106.15,106.07,106.07,54886
2019/01/18,10:10:00,106.08,106.10,105.95,105.99,105541
2019/01/18,10:11:00,106.00,106.09,105.97,106.01,97403
2019/01/18,10:12:00,106.01,106.07,105.95,105.98,70859
2019/01/18,10:13:00,105.98,106.12,105.92,106.03,124916
2019/01/18,10:14:00,106.03,106.10,106.00,106.00,77877
2019/01/18,10:15:00,106.00,106.03,105.94,106.02,47496
2019/01/18,10:16:00,106.02,106.20,106.01,106.07,130890
2019/01/18,10:17:00,106.07,106.11,106.01,106.09,94297
2019/01/18,10:18:00,106.09,106.10,106.01,106.05,59340
2019/01/18,10:19:00,106.05,106.14,106.04,106.11,68784
2019/01/18,10:20:00,106.12,106.66,106.06,106.41,470457
2019/01/18,10:21:00,106.17,106.30,106.10,106.18,274929
2019/01/18,10:22:00,106.16,106.24,106.11,106.19,94883
2019/01/18,10:23:00,106.18,106.30,106.18,106.26,102903
2019/01/18,10:24:00,106.26,106.36,106.26,106.30,104094
2019/01/18,10:25:00,106.31,106.32,106.23,106.27,149332
2019/01/18,10:26:00,106.28,106.37,106.27,106.28,68016
2019/01/18,10:27:00,106.27,106.33,106.25,106.27,49841
2019/01/18,10:28:00,106.26,106.32,106.17,106.22,144119
2019/01/18,10:29:00,106.22,106.30,106.20,106.25,141695
2019/01/18,10:30:00,106.25,106.34,106.22,106.29,82667
2019/01/18,10:31:00,106.29,106.39,106.29,106.38,108132
2019/01/18,10:32:00,106.38,106.45,106.38,106.44,73615
2019/01/18,10:33:00,106.44,106.59,106.43,106.53,107412
2019/01/18,10:34:00,106.53,106.60,106.51,106.58,56656
2019/01/18,10:35:00,106.58,106.65,106.53,106.61,95539
2019/01/18,10:36:00,106.61,106.78,106.59,106.73,138875
2019/01/18,10:37:00,106.74,106.75,106.65,106.73,90644
2019/01/18,10:38:00,106.74,106.78,106.69,106.72,71636
2019/01/18,10:39:00,106.72,106.82,106.68,106.74,71603
2019/01/18,10:40:00,106.74,106.77,106.63,106.69,69369
2019/01/18,10:41:00,106.69,106.70,106.63,106.68,39102
2019/01/18,10:42:00,106.67,106.70,106.63,106.69,42199
2019/01/18,10:43:00,106.69,106.72,106.66,106.70,37574
2019/01/18,10:44:00,106.70,106.96,106.69,106.93,159861
2019/01/18,10:45:00,106.94,106.97,106.86,106.93,82051
2019/01/18,10:46:00,106.92,107.01,106.92,107.01,96771
2019/01/18,10:47:00,107.01,107.12,107.01,107.08,71394
2019/01/18,10:48:00,107.09,107.10,107.01,107.10,76668
2019/01/18,10:49:00,107.10,107.10,106.95,107.00,80312
2019/01/18,10:50:00,107.00,107.00,106.93,106.95,52236
2019/01/18,10:51:00,106.95,106.97,106.85,106.90,107870
2019/01/18,10:52:00,106.90,106.90,106.83,106.86,31417
2019/01/18,10:53:00,106.87,106.95,106.74,106.94,81399
2019/01/18,10:54:00,106.94,107.00,106.93,106.94,31018
2019/01/18,10:55:00,106.94,107.01,106.91,107.00,44990
2019/01/18,10:56:00,106.99,107.05,106.96,107.01,47456
2019/01/18,10:57:00,107.01,107.03,106.98,107.00,29710
2019/01/18,10:58:00,107.00,107.03,106.96,106.98,38749
2019/01/18,10:59:00,106.98,106.99,106.95,106.96,47032
2019/01/18,11:00:00,106.96,106.98,106.94,106.97,62687
2019/01/18,11:01:00,106.97,106.99,106.90,106.92,33250
2019/01/18,11:02:00,106.92,106.96,106.91,106.94,44943
2019/01/18,11:03:00,106.94,107.05,106.93,107.00,84467
2019/01/18,11:04:00,107.00,107.13,107.00,107.11,81064
2019/01/18,11:05:00,107.11,107.28,107.11,107.27,123273
2019/01/18,11:06:00,107.27,107.45,107.27,107.40,172631
2019/01/18,11:07:00,107.40,107.48,107.37,107.45,149297
2019/01/18,11:08:00,107.46,107.46,107.35,107.40,74559
2019/01/18,11:09:00,107.40,107.40,107.29,107.29,71855
2019/01/18,11:10:00,107.29,107.33,107.26,107.33,100225
2019/01/18,11:11:00,107.33,107.33,107.24,107.25,43869
2019/01/18,11:12:00,107.25,107.28,107.23,107.26,72075
2019/01/18,11:13:00,107.26,107.26,107.18,107.21,60254
2019/01/18,11:14:00,107.21,107.30,107.20,107.27,108746
2019/01/18,11:15:00,107.27,107.27,107.22,107.23,35188
2019/01/18,11:16:00,107.23,107.23,107.16,107.17,92329
2019/01/18,11:17:00,107.17,107.29,107.14,107.26,170216
2019/01/18,11:18:00,107.26,107.29,107.22,107.29,52359
2019/01/18,11:19:00,107.29,107.34,107.27,107.27,60555
2019/01/18,11:20:00,107.27,107.31,107.24,107.30,51619
2019/01/18,11:21:00,107.31,107.38,107.31,107.38,46498
2019/01/18,11:22:00,107.38,107.38,107.31,107.32,36483
2019/01/18,11:23:00,107.31,107.32,107.24,107.30,65244
2019/01/18,11:24:00,107.30,107.41,107.29,107.41,35634
2019/01/18,11:25:00,107.41,107.44,107.38,107.40,58893
2019/01/18,11:26:00,107.40,107.49,107.40,107.47,65113
2019/01/18,11:27:00,107.47,107.50,107.46,107.48,50492
2019/01/18,11:28:00,107.48,107.50,107.45,107.46,71130
2019/01/18,11:29:00,107.46,107.51,107.45,107.50,41159
2019/01/18,11:30:00,107.50,107.59,107.48,107.49,91184
2019/01/18,11:31:00,107.49,107.50,107.46,107.48,51783
2019/01/18,11:32:00,107.48,107.51,107.36,107.37,145936
2019/01/18,11:33:00,107.38,107.42,107.32,107.37,61891
2019/01/18,11:34:00,107.37,107.44,107.35,107.44,55716
2019/01/18,11:35:00,107.44,107.47,107.41,107.43,61440
2019/01/18,11:36:00,107.43,107.44,107.34,107.35,34154
2019/01/18,11:37:00,107.35,107.37,107.32,107.35,48311
2019/01/18,11:38:00,107.35,107.42,107.35,107.42,54670
2019/01/18,11:39:00,107.41,107.45,107.40,107.43,38102
2019/01/18,11:40:00,107.42,107.44,107.40,107.41,32170
2019/01/18,11:41:00,107.41,107.48,107.41,107.42,36069
2019/01/18,11:42:00,107.43,107.45,107.41,107.42,42906
2019/01/18,11:43:00,107.43,107.46,107.41,107.45,36916
2019/01/18,11:44:00,107.45,107.45,107.37,107.39,53388
2019/01/18,11:45:00,107.40,107.45,107.35,107.37,47293
2019/01/18,11:46:00,107.37,107.47,107.33,107.40,52116
2019/01/18,11:47:00,107.40,107.41,107.37,107.41,26426
2019/01/18,11:48:00,107.42,107.42,107.37,107.37,22794
2019/01/18,11:49:00,107.37,107.38,107.32,107.33,41081
2019/01/18,11:50:00,107.33,107.33,107.27,107.29,36794
2019/01/18,11:51:00,107.29,107.31,107.22,107.22,39116
2019/01/18,11:52:00,107.22,107.29,107.18,107.29,34303
2019/01/18,11:53:00,107.29,107.33,107.28,107.32,34568
2019/01/18,11:54:00,107.32,107.40,107.32,107.38,45542
2019/01/18,11:55:00,107.39,107.41,107.34,107.37,27113
2019/01/18,11:56:00,107.36,107.40,107.33,107.34,27694
2019/01/18,11:57:00,107.34,107.40,107.33,107.38,29284
2019/01/18,11:58:00,107.38,107.43,107.33,107.35,38579
2019/01/18,11:59:00,107.35,107.42,107.35,107.38,36506
2019/01/18,12:00:00,107.39,107.39,107.33,107.36,37257
2019/01/18,12:01:00,107.36,107.45,107.36,107.45,128702
2019/01/18,12:02:00,107.45,107.51,107.43,107.45,56663
2019/01/18,12:03:00,107.45,107.46,107.42,107.44,43436
2019/01/18,12:04:00,107.44,107.50,107.42,107.48,94561
2019/01/18,12:05:00,107.48,107.50,107.43,107.45,55750
2019/01/18,12:06:00,107.45,107.46,107.34,107.39,47972
2019/01/18,12:07:00,107.39,107.39,107.28,107.36,113592
2019/01/18,12:08:00,107.37,107.39,107.31,107.32,27574
2019/01/18,12:09:00,107.32,107.36,107.30,107.32,48880
2019/01/18,12:10:00,107.32,107.32,107.29,107.31,24990
2019/01/18,12:11:00,107.32,107.35,107.31,107.33,16663
2019/01/18,12:12:00,107.33,107.38,107.30,107.34,75275
2019/01/18,12:13:00,107.34,107.43,107.34,107.40,36892
2019/01/18,12:14:00,107.40,107.51,107.40,107.48,58339
2019/01/18,12:15:00,107.48,107.55,107.47,107.53,41827
2019/01/18,12:16:00,107.53,107.54,107.48,107.52,54325
2019/01/18,12:17:00,107.52,107.61,107.49,107.55,113540
2019/01/18,12:18:00,107.55,107.55,107.47,107.52,46875
2019/01/18,12:19:00,107.52,107.53,107.45,107.50,67023
2019/01/18,12:20:00,107.50,107.52,107.48,107.50,26171
2019/01/18,12:21:00,107.50,107.52,107.45,107.45,31624
2019/01/18,12:22:00,107.45,107.52,107.45,107.48,29539
2019/01/18,12:23:00,107.48,107.54,107.48,107.53,32678
2019/01/18,12:24:00,107.54,107.56,107.52,107.55,50116
2019/01/18,12:25:00,107.55,107.60,107.55,107.59,47986
2019/01/18,12:26:00,107.59,107.62,107.55,107.60,108016
2019/01/18,12:27:00,107.59,107.67,107.59,107.67,51326
2019/01/18,12:28:00,107.67,107.68,107.64,107.67,28488
2019/01/18,12:29:00,107.67,107.69,107.64,107.64,44149
2019/01/18,12:30:00,107.64,107.70,107.64,107.70,36410
2019/01/18,12:31:00,107.70,107.72,107.68,107.71,63875
2019/01/18,12:32:00,107.71,107.73,107.70,107.73,30810
2019/01/18,12:33:00,107.73,107.78,107.73,107.73,68446
2019/01/18,12:34:00,107.72,107.75,107.67,107.69,43109
2019/01/18,12:35:00,107.69,107.70,107.67,107.69,27315
2019/01/18,12:36:00,107.69,107.69,107.62,107.64,30611
2019/01/18,12:37:00,107.64,107.66,107.61,107.63,34236
2019/01/18,12:38:00,107.63,107.68,107.63,107.68,29252
2019/01/18,12:39:00,107.68,107.71,107.67,107.71,23316
2019/01/18,12:40:00,107.71,107.73,107.70,107.71,25615
2019/01/18,12:41:00,107.71,107.76,107.70,107.76,20443
2019/01/18,12:42:00,107.76,107.84,107.75,107.81,130797
2019/01/18,12:43:00,107.79,107.83,107.77,107.78,111678
2019/01/18,12:44:00,107.78,107.80,107.75,107.76,41122
2019/01/18,12:45:00,107.76,107.82,107.75,107.77,42697
2019/01/18,12:46:00,107.77,107.77,107.73,107.74,33694
2019/01/18,12:47:00,107.74,107.77,107.72,107.74,50538
2019/01/18,12:48:00,107.74,107.76,107.72,107.72,91210
2019/01/18,12:49:00,107.73,107.75,107.68,107.73,82442
2019/01/18,12:50:00,107.73,107.78,107.72,107.78,60629
2019/01/18,12:51:00,107.78,107.87,107.77,107.84,98733
2019/01/18,12:52:00,107.84,107.86,107.83,107.85,43115
2019/01/18,12:53:00,107.85,107.85,107.79,107.82,112575
2019/01/18,12:54:00,107.81,107.85,107.80,107.83,44259
2019/01/18,12:55:00,107.82,107.88,107.82,107.86,62586
2019/01/18,12:56:00,107.86,107.86,107.82,107.84,30853
2019/01/18,12:57:00,107.83,107.84,107.80,107.84,23835
2019/01/18,12:58:00,107.83,107.87,107.81,107.86,45491
2019/01/18,12:59:00,107.87,107.88,107.85,107.87,26862
2019/01/18,13:00:00,107.87,107.89,107.86,107.89,24214
2019/01/18,13:01:00,107.89,107.90,107.84,107.85,50617
2019/01/18,13:02:00,107.85,107.88,107.84,107.86,27289
2019/01/18,13:03:00,107.86,107.90,107.86,107.88,63459
2019/01/18,13:04:00,107.88,107.89,107.83,107.83,26308
2019/01/18,13:05:00,107.83,107.83,107.78,107.80,41607
2019/01/18,13:06:00,107.80,107.81,107.75,107.80,74628
2019/01/18,13:07:00,107.80,107.83,107.80,107.83,44039
2019/01/18,13:08:00,107.83,107.87,107.82,107.87,42533
2019/01/18,13:09:00,107.87,107.88,107.85,107.87,70641
2019/01/18,13:10:00,107.87,107.87,107.85,107.86,36975
2019/01/18,13:11:00,107.86,107.87,107.80,107.81,45698
2019/01/18,13:12:00,107.81,107.83,107.80,107.81,28189
2019/01/18,13:13:00,107.82,107.85,107.80,107.82,41445
2019/01/18,13:14:00,107.82,107.83,107.80,107.82,23674
2019/01/18,13:15:00,107.82,107.88,107.81,107.88,56120
2019/01/18,13:16:00,107.88,107.88,107.75,107.76,63087
2019/01/18,13:17:00,107.76,107.81,107.76,107.80,38526
2019/01/18,13:18:00,107.80,107.82,107.79,107.81,23088
2019/01/18,13:19:00,107.81,107.82,107.79,107.81,26681
2019/01/18,13:20:00,107.81,107.84,107.79,107.84,40694
2019/01/18,13:21:00,107.83,107.85,107.83,107.84,37690
2019/01/18,13:22:00,107.84,107.88,107.83,107.87,32615
2019/01/18,13:23:00,107.87,107.87,107.80,107.83,48840
2019/01/18,13:24:00,107.84,107.89,107.84,107.87,36012
2019/01/18,13:25:00,107.87,107.88,107.85,107.85,27302
2019/01/18,13:26:00,107.85,107.87,107.79,107.80,65537
2019/01/18,13:27:00,107.79,107.80,107.69,107.74,61542
2019/01/18,13:28:00,107.74,107.82,107.71,107.81,47493
2019/01/18,13:29:00,107.81,107.81,107.74,107.74,36181
2019/01/18,13:30:00,107.75,107.75,107.61,107.66,63130
2019/01/18,13:31:00,107.66,107.69,107.61,107.62,28815
2019/01/18,13:32:00,107.62,107.62,107.56,107.59,44668
2019/01/18,13:33:00,107.59,107.62,107.56,107.58,94454
2019/01/18,13:34:00,107.59,107.60,107.51,107.52,81898
2019/01/18,13:35:00,107.53,107.53,107.46,107.51,101052
2019/01/18,13:36:00,107.51,107.51,107.48,107.49,27490
2019/01/18,13:37:00,107.49,107.53,107.48,107.53,51520
2019/01/18,13:38:00,107.52,107.53,107.49,107.50,21668
2019/01/18,13:39:00,107.49,107.52,107.45,107.46,47137
2019/01/18,13:40:00,107.46,107.51,107.46,107.50,30844
2019/01/18,13:41:00,107.50,107.53,107.45,107.53,31661
2019/01/18,13:42:00,107.53,107.54,107.51,107.52,26458
2019/01/18,13:43:00,107.51,107.52,107.48,107.49,25948
2019/01/18,13:44:00,107.49,107.50,107.45,107.50,43863
2019/01/18,13:45:00,107.50,107.50,107.47,107.47,22174
2019/01/18,13:46:00,107.47,107.48,107.46,107.47,14884
2019/01/18,13:47:00,107.47,107.50,107.45,107.46,28941
2019/01/18,13:48:00,107.46,107.47,107.43,107.47,37122
2019/01/18,13:49:00,107.47,107.53,107.46,107.48,62977
2019/01/18,13:50:00,107.48,107.49,107.45,107.46,25027
2019/01/18,13:51:00,107.46,107.51,107.46,107.50,26611
2019/01/18,13:52:00,107.50,107.51,107.45,107.45,23353
2019/01/18,13:53:00,107.45,107.48,107.44,107.45,25456
2019/01/18,13:54:00,107.45,107.48,107.44,107.47,14644
2019/01/18,13:55:00,107.47,107.53,107.47,107.50,42397
2019/01/18,13:56:00,107.50,107.50,107.46,107.48,19577
2019/01/18,13:57:00,107.48,107.51,107.47,107.47,41347
2019/01/18,13:58:00,107.47,107.49,107.46,107.49,16190
2019/01/18,13:59:00,107.49,107.51,107.48,107.49,27676
2019/01/18,14:00:00,107.49,107.55,107.49,107.55,44396
2019/01/18,14:01:00,107.55,107.55,107.45,107.49,77209
2019/01/18,14:02:00,107.49,107.50,107.45,107.47,27942
2019/01/18,14:03:00,107.47,107.48,107.40,107.42,44414
2019/01/18,14:04:00,107.42,107.42,107.36,107.37,34306
2019/01/18,14:05:00,107.37,107.43,107.37,107.39,25654
2019/01/18,14:06:00,107.39,107.42,107.39,107.39,16171
2019/01/18,14:07:00,107.40,107.41,107.39,107.41,26516
2019/01/18,14:08:00,107.40,107.40,107.32,107.39,35430
2019/01/18,14:09:00,107.39,107.47,107.39,107.46,22721
2019/01/18,14:10:00,107.46,107.47,107.43,107.44,33422
2019/01/18,14:11:00,107.44,107.45,107.37,107.39,21199
2019/01/18,14:12:00,107.39,107.44,107.39,107.40,21950
2019/01/18,14:13:00,107.40,107.41,107.36,107.39,25293
2019/01/18,14:14:00,107.39,107.39,107.32,107.35,31492
2019/01/18,14:15:00,107.35,107.40,107.35,107.39,41899
2019/01/18,14:16:00,107.41,107.41,107.35,107.40,19299
2019/01/18,14:17:00,107.40,107.42,107.38,107.42,12796
2019/01/18,14:18:00,107.42,107.54,107.42,107.53,39627
2019/01/18,14:19:00,107.52,107.52,107.44,107.46,34402
2019/01/18,14:20:00,107.46,107.46,107.38,107.41,30994
2019/01/18,14:21:00,107.41,107.42,107.37,107.42,23545
2019/01/18,14:22:00,107.42,107.45,107.40,107.44,30145
2019/01/18,14:23:00,107.44,107.46,107.42,107.46,47541
2019/01/18,14:24:00,107.46,107.46,107.38,107.41,32604
2019/01/18,14:25:00,107.41,107.47,107.41,107.43,26204
2019/01/18,14:26:00,107.44,107.44,107.29,107.34,41063
2019/01/18,14:27:00,107.34,107.36,107.32,107.32,51360
2019/01/18,14:28:00,107.32,107.34,107.21,107.21,41412
2019/01/18,14:29:00,107.21,107.30,107.21,107.30,42220
2019/01/18,14:30:00,107.29,107.31,107.26,107.27,26518
2019/01/18,14:31:00,107.26,107.32,107.22,107.30,49135
2019/01/18,14:32:00,107.29,107.32,107.29,107.29,23123
2019/01/18,14:33:00,107.29,107.30,107.20,107.21,40808
2019/01/18,14:34:00,107.20,107.20,107.15,107.17,45785
2019/01/18,14:35:00,107.18,107.18,107.12,107.14,31009
2019/01/18,14:36:00,107.14,107.16,107.09,107.09,47439
2019/01/18,14:37:00,107.10,107.18,107.07,107.17,87766
2019/01/18,14:38:00,107.17,107.18,107.07,107.08,40963
2019/01/18,14:39:00,107.08,107.09,107.02,107.02,69488
2019/01/18,14:40:00,107.02,107.04,106.97,106.99,125826
2019/01/18,14:41:00,106.99,107.13,106.99,107.13,52708
2019/01/18,14:42:00,107.13,107.20,107.10,107.16,33898
2019/01/18,14:43:00,107.16,107.18,107.02,107.03,55382
2019/01/18,14:44:00,107.04,107.05,106.97,106.97,97204
2019/01/18,14:45:00,106.97,107.06,106.96,107.05,40948
2019/01/18,14:46:00,107.05,107.08,106.99,107.08,30537
2019/01/18,14:47:00,107.09,107.22,107.08,107.21,53129
2019/01/18,14:48:00,107.21,107.25,107.19,107.22,46314
2019/01/18,14:49:00,107.24,107.25,107.20,107.21,18365
2019/01/18,14:50:00,107.21,107.25,107.21,107.25,27448
2019/01/18,14:51:00,107.25,107.29,107.23,107.24,42381
2019/01/18,14:52:00,107.24,107.27,107.22,107.23,26550
2019/01/18,14:53:00,107.23,107.33,107.22,107.31,45403
2019/01/18,14:54:00,107.30,107.32,107.26,107.32,35066
2019/01/18,14:55:00,107.32,107.36,107.31,107.34,42575
2019/01/18,14:56:00,107.34,107.37,107.31,107.33,36847
2019/01/18,14:57:00,107.33,107.38,107.32,107.37,27542
2019/01/18,14:58:00,107.37,107.39,107.35,107.35,41699
2019/01/18,14:59:00,107.34,107.40,107.34,107.36,51190
2019/01/18,15:00:00,107.36,107.39,107.35,107.38,43621
2019/01/18,15:01:00,107.38,107.39,107.30,107.32,58208
2019/01/18,15:02:00,107.32,107.36,107.31,107.34,24915
2019/01/18,15:03:00,107.35,107.35,107.28,107.29,34723
2019/01/18,15:04:00,107.29,107.37,107.29,107.37,27432
2019/01/18,15:05:00,107.37,107.39,107.34,107.38,34852
2019/01/18,15:06:00,107.38,107.40,107.35,107.37,24146
2019/01/18,15:07:00,107.37,107.42,107.35,107.42,36434
2019/01/18,15:08:00,107.42,107.43,107.39,107.42,35071
2019/01/18,15:09:00,107.40,107.41,107.39,107.41,22061
2019/01/18,15:10:00,107.41,107.46,107.40,107.45,32376
2019/01/18,15:11:00,107.45,107.45,107.39,107.44,52526
2019/01/18,15:12:00,107.44,107.53,107.43,107.53,64838
2019/01/18,15:13:00,107.53,107.56,107.51,107.52,47993
2019/01/18,15:14:00,107.52,107.55,107.52,107.54,33825
2019/01/18,15:15:00,107.53,107.59,107.52,107.57,87883
2019/01/18,15:16:00,107.57,107.60,107.51,107.51,71285
2019/01/18,15:17:00,107.51,107.54,107.47,107.52,35128
2019/01/18,15:18:00,107.52,107.56,107.49,107.49,23291
2019/01/18,15:19:00,107.49,107.52,107.46,107.51,40811
2019/01/18,15:20:00,107.51,107.51,107.45,107.49,29660
2019/01/18,15:21:00,107.49,107.52,107.44,107.44,33105
2019/01/18,15:22:00,107.44,107.45,107.37,107.40,49114
2019/01/18,15:23:00,107.40,107.46,107.37,107.45,34734
2019/01/18,15:24:00,107.45,107.45,107.40,107.44,24332
2019/01/18,15:25:00,107.44,107.44,107.38,107.38,35635
2019/01/18,15:26:00,107.37,107.42,107.33,107.42,61104
2019/01/18,15:27:00,107.41,107.44,107.37,107.43,40409
2019/01/18,15:28:00,107.44,107.45,107.37,107.41,42715
2019/01/18,15:29:00,107.41,107.41,107.38,107.41,19518
2019/01/18,15:30:00,107.41,107.44,107.41,107.42,43673
2019/01/18,15:31:00,107.43,107.49,107.43,107.47,48760
2019/01/18,15:32:00,107.47,107.47,107.41,107.45,48461
2019/01/18,15:33:00,107.45,107.49,107.45,107.48,43037
2019/01/18,15:34:00,107.48,107.49,107.36,107.41,50963
2019/01/18,15:35:00,107.41,107.43,107.37,107.40,46304
2019/01/18,15:36:00,107.40,107.45,107.39,107.43,59536
2019/01/18,15:37:00,107.44,107.54,107.42,107.52,86548
2019/01/18,15:38:00,107.53,107.55,107.51,107.55,64211
2019/01/18,15:39:00,107.55,107.57,107.53,107.53,46676
2019/01/18,15:40:00,107.54,107.60,107.53,107.59,68348
2019/01/18,15:41:00,107.59,107.62,107.57,107.61,69783
2019/01/18,15:42:00,107.61,107.62,107.57,107.60,48297
2019/01/18,15:43:00,107.60,107.61,107.55,107.59,43811
2019/01/18,15:44:00,107.59,107.60,107.57,107.58,56652
2019/01/18,15:45:00,107.59,107.64,107.57,107.61,88099
2019/01/18,15:46:00,107.61,107.78,107.46,107.47,272862
2019/01/18,15:47:00,107.47,107.50,107.38,107.46,142692
2019/01/18,15:48:00,107.46,107.46,107.40,107.41,111314
2019/01/18,15:49:00,107.41,107.41,107.34,107.36,78775
2019/01/18,15:50:00,107.36,107.39,107.36,107.36,52037
2019/01/18,15:51:00,107.36,107.37,107.24,107.36,156037
2019/01/18,15:52:00,107.36,107.36,107.24,107.25,110516
2019/01/18,15:53:00,107.25,107.32,107.24,107.31,107653
2019/01/18,15:54:00,107.31,107.31,107.26,107.28,74586
2019/01/18,15:55:00,107.28,107.37,107.28,107.34,123393
2019/01/18,15:56:00,107.34,107.52,107.31,107.40,288003
2019/01/18,15:57:00,107.40,107.46,107.34,107.44,167708
2019/01/18,15:58:00,107.44,107.52,107.43,107.51,143041
2019/01/18,15:59:00,107.51,107.63,107.48,107.57,302758
2019/01/18,16:00:00,107.60,107.79,107.44,107.71,739410
2019/01/22,09:31:00,106.75,107.00,106.66,106.76,181976
2019/01/22,09:32:00,106.76,106.98,106.73,106.82,113353
2019/01/22,09:33:00,106.82,106.95,106.67,106.82,95354
2019/01/22,09:34:00,106.82,106.86,106.71,106.75,58959
2019/01/22,09:35:00,106.75,106.77,106.63,106.64,92622
2019/01/22,09:36:00,106.64,106.84,106.58,106.71,85113
2019/01/22,09:37:00,106.71,106.71,106.58,106.64,96812
2019/01/22,09:38:00,106.64,106.65,106.58,106.61,95740
2019/01/22,09:39:00,106.61,106.69,106.54,106.69,93804
2019/01/22,09:40:00,106.69,106.77,106.69,106.71,67846
2019/01/22,09:41:00,106.71,106.71,106.54,106.55,118244
2019/01/22,09:42:00,106.55,106.74,106.44,106.70,157677
2019/01/22,09:43:00,106.70,106.75,106.70,106.73,41007
2019/01/22,09:44:00,106.73,106.90,106.71,106.87,77215
2019/01/22,09:45:00,106.87,106.99,106.87,106.97,52585
2019/01/22,09:46:00,106.97,107.10,106.91,107.06,134977
2019/01/22,09:47:00,107.06,107.06,106.97,107.02,71634
2019/01/22,09:48:00,107.02,107.05,106.88,106.89,73433
2019/01/22,09:49:00,106.89,106.98,106.86,106.92,96364
2019/01/22,09:50:00,106.92,106.93,106.84,106.89,42392
2019/01/22,09:51:00,106.89,106.90,106.78,106.78,108683
2019/01/22,09:52:00,106.77,106.85,106.75,106.79,64181
2019/01/22,09:53:00,106.79,106.80,106.71,106.80,51547
2019/01/22,09:54:00,106.80,106.82,106.76,106.80,48298
2019/01/22,09:55:00,106.80,106.89,106.79,106.83,60766
2019/01/22,09:56:00,106.83,107.00,106.81,106.95,93804
2019/01/22,09:57:00,106.95,106.97,106.87,106.96,40309
2019/01/22,09:58:00,106.95,106.97,106.88,106.92,42486
2019/01/22,09:59:00,106.92,107.04,106.87,106.98,96745
2019/01/22,10:00:00,106.98,107.03,106.94,106.95,68745
2019/01/22,10:01:00,106.95,106.95,106.84,106.84,62909
2019/01/22,10:02:00,106.85,106.99,106.84,106.94,39951
2019/01/22,10:03:00,106.94,107.01,106.89,106.93,45696
2019/01/22,10:04:00,106.93,106.96,106.87,106.95,54136
2019/01/22,10:05:00,106.95,106.96,106.90,106.92,32712
2019/01/22,10:06:00,106.91,106.94,106.75,106.81,81723
2019/01/22,10:07:00,106.80,106.80,106.65,106.69,87376
2019/01/22,10:08:00,106.69,106.70,106.55,106.68,133013
2019/01/22,10:09:00,106.68,106.84,106.66,106.78,67268
2019/01/22,10:10:00,106.78,106.91,106.77,106.91,44794
2019/01/22,10:11:00,106.90,106.99,106.85,106.97,95809
2019/01/22,10:12:00,106.97,106.97,106.91,106.93,31131
2019/01/22,10:13:00,106.93,106.98,106.91,106.94,29191
2019/01/22,10:14:00,106.93,106.94,106.78,106.80,87228
2019/01/22,10:15:00,106.80,106.80,106.73,106.75,60939
2019/01/22,10:16:00,106.75,106.79,106.72,106.77,47234
2019/01/22,10:17:00,106.77,106.89,106.74,106.89,478214
2019/01/22,10:18:00,106.89,106.98,106.86,106.89,147338
2019/01/22,10:19:00,106.90,106.96,106.80,106.90,60408
2019/01/22,10:20:00,106.90,106.92,106.80,106.83,62106
2019/01/22,10:21:00,106.83,106.98,106.80,106.89,66160
2019/01/22,10:22:00,106.89,106.98,106.89,106.89,38476
2019/01/22,10:23:00,106.89,107.00,106.89,106.95,55865
2019/01/22,10:24:00,106.95,107.03,106.93,106.94,34891
2019/01/22,10:25:00,106.94,106.95,106.82,106.87,38088
2019/01/22,10:26:00,106.87,106.96,106.87,106.89,30156
2019/01/22,10:27:00,106.90,106.92,106.83,106.84,47699
2019/01/22,10:28:00,106.84,106.84,106.74,106.77,60146
2019/01/22,10:29:00,106.77,106.80,106.69,106.70,43906
2019/01/22,10:30:00,106.70,106.80,106.69,106.77,40674
2019/01/22,10:31:00,106.78,106.79,106.72,106.78,38219
2019/01/22,10:32:00,106.78,106.86,106.78,106.85,27554
2019/01/22,10:33:00,106.85,106.93,106.84,106.92,73073
2019/01/22,10:34:00,106.92,106.94,106.84,106.87,51979
2019/01/22,10:35:00,106.86,106.95,106.86,106.90,31749
2019/01/22,10:36:00,106.90,106.93,106.84,106.84,28545
2019/01/22,10:37:00,106.84,106.90,106.78,106.82,53432
2019/01/22,10:38:00,106.82,106.88,106.82,106.87,38265
2019/01/22,10:39:00,106.87,106.93,106.86,106.86,31184
2019/01/22,10:40:00,106.87,106.88,106.78,106.80,31445
2019/01/22,10:41:00,106.79,106.80,106.68,106.74,50085
2019/01/22,10:42:00,106.74,106.82,106.62,106.75,56464
2019/01/22,10:43:00,106.75,106.80,106.69,106.76,57993
2019/01/22,10:44:00,106.76,106.81,106.76,106.79,35982
2019/01/22,10:45:00,106.79,106.79,106.58,106.73,386058
2019/01/22,10:46:00,106.73,106.81,106.73,106.79,50579
2019/01/22,10:47:00,106.80,106.80,106.74,106.80,39891
2019/01/22,10:48:00,106.79,106.79,106.72,106.74,27299
2019/01/22,10:49:00,106.74,106.81,106.74,106.80,24235
2019/01/22,10:50:00,106.80,106.84,106.77,106.83,36675
2019/01/22,10:51:00,106.83,106.94,106.80,106.91,85562
2019/01/22,10:52:00,106.92,107.05,106.92,106.96,91717
2019/01/22,10:53:00,106.96,107.03,106.87,106.89,65363
2019/01/22,10:54:00,106.89,106.89,106.81,106.83,27198
2019/01/22,10:55:00,106.83,106.84,106.82,106.83,20182
2019/01/22,10:56:00,106.84,106.98,106.83,106.92,45433
2019/01/22,10:57:00,106.92,106.95,106.83,106.83,25874
2019/01/22,10:58:00,106.83,106.85,106.77,106.78,49164
2019/01/22,10:59:00,106.78,106.78,106.73,106.77,30365
2019/01/22,11:00:00,106.77,106.80,106.73,106.78,17753
2019/01/22,11:01:00,106.78,106.78,106.66,106.77,92895
2019/01/22,11:02:00,106.77,106.78,106.70,106.78,26522
2019/01/22,11:03:00,106.78,106.78,106.70,106.74,33525
2019/01/22,11:04:00,106.74,106.74,106.68,106.73,35781
2019/01/22,11:05:00,106.72,106.79,106.72,106.73,37336
2019/01/22,11:06:00,106.73,106.79,106.71,106.75,33796
2019/01/22,11:07:00,106.75,106.78,106.70,106.73,17720
2019/01/22,11:08:00,106.74,106.77,106.71,106.74,21010
2019/01/22,11:09:00,106.74,106.74,106.64,106.65,47767
2019/01/22,11:10:00,106.64,106.69,106.64,106.67,18657
2019/01/22,11:11:00,106.67,106.67,106.53,106.65,77724
2019/01/22,11:12:00,106.65,106.74,106.63,106.68,64454
2019/01/22,11:13:00,106.69,106.75,106.66,106.68,26135
2019/01/22,11:14:00,106.67,106.68,106.63,106.66,21365
2019/01/22,11:15:00,106.66,106.68,106.58,106.62,46932
2019/01/22,11:16:00,106.62,106.71,106.62,106.71,38714
2019/01/22,11:17:00,106.70,106.74,106.64,106.65,22464
2019/01/22,11:18:00,106.65,106.67,106.62,106.63,20653
2019/01/22,11:19:00,106.63,106.64,106.56,106.59,31206
2019/01/22,11:20:00,106.60,106.64,106.59,106.64,21297
2019/01/22,11:21:00,106.64,106.69,106.62,106.65,29677
2019/01/22,11:22:00,106.65,106.72,106.65,106.67,65365
2019/01/22,11:23:00,106.67,106.68,106.61,106.62,16670
2019/01/22,11:24:00,106.62,106.64,106.60,106.62,46454
2019/01/22,11:25:00,106.63,106.67,106.62,106.66,40022
2019/01/22,11:26:00,106.66,106.71,106.66,106.69,25183
2019/01/22,11:27:00,106.68,106.70,106.66,106.67,17493
2019/01/22,11:28:00,106.67,106.69,106.62,106.63,25991
2019/01/22,11:29:00,106.62,106.63,106.59,106.59,33484
2019/01/22,11:30:00,106.59,106.60,106.55,106.58,39101
2019/01/22,11:31:00,106.58,106.60,106.54,106.55,28483
2019/01/22,11:32:00,106.55,106.60,106.55,106.58,24234
2019/01/22,11:33:00,106.58,106.64,106.58,106.61,25893
2019/01/22,11:34:00,106.62,106.65,106.60,106.63,26046
2019/01/22,11:35:00,106.63,106.66,106.59,106.61,33110
2019/01/22,11:36:00,106.61,106.67,106.60,106.67,20386
2019/01/22,11:37:00,106.67,106.69,106.62,106.63,56192
2019/01/22,11:38:00,106.63,106.63,106.58,106.60,27377
2019/01/22,11:39:00,106.60,106.61,106.56,106.59,24149
2019/01/22,11:40:00,106.59,106.59,106.54,106.57,39167
2019/01/22,11:41:00,106.57,106.57,106.43,106.45,113786
2019/01/22,11:42:00,106.45,106.49,106.37,106.44,70100
2019/01/22,11:43:00,106.44,106.45,106.32,106.34,61455
2019/01/22,11:44:00,106.34,106.41,106.27,106.37,100412
2019/01/22,11:45:00,106.37,106.41,106.36,106.40,27813
2019/01/22,11:46:00,106.39,106.42,106.32,106.39,40114
2019/01/22,11:47:00,106.39,106.41,106.29,106.30,37924
2019/01/22,11:48:00,106.31,106.50,106.30,106.42,77170
2019/01/22,11:49:00,106.42,106.42,106.31,106.37,36494
2019/01/22,11:50:00,106.36,106.43,106.36,106.42,33071
2019/01/22,11:51:00,106.42,106.44,106.38,106.44,29360
2019/01/22,11:52:00,106.44,106.44,106.35,106.36,22860
2019/01/22,11:53:00,106.36,106.38,106.32,106.34,35248
2019/01/22,11:54:00,106.34,106.36,106.30,106.31,24682
2019/01/22,11:55:00,106.32,106.35,106.21,106.26,83300
2019/01/22,11:56:00,106.26,106.28,106.21,106.26,46881
2019/01/22,11:57:00,106.26,106.30,106.22,106.24,33547
2019/01/22,11:58:00,106.25,106.25,106.21,106.24,36426
2019/01/22,11:59:00,106.23,106.24,106.14,106.17,55265
2019/01/22,12:00:00,106.17,106.17,106.11,106.15,63800
2019/01/22,12:01:00,106.15,106.18,106.13,106.17,37010
2019/01/22,12:02:00,106.17,106.18,106.11,106.16,68667
2019/01/22,12:03:00,106.16,106.26,105.96,106.16,273205
2019/01/22,12:04:00,106.16,106.25,106.08,106.21,113696
2019/01/22,12:05:00,106.20,106.30,106.18,106.20,76996
2019/01/22,12:06:00,106.20,106.34,106.14,106.28,73457
2019/01/22,12:07:00,106.28,106.31,106.24,106.28,53833
2019/01/22,12:08:00,106.27,106.37,106.22,106.28,94770
2019/01/22,12:09:00,106.28,106.31,106.24,106.25,37400
2019/01/22,12:10:00,106.25,106.25,106.16,106.19,73886
2019/01/22,12:11:00,106.19,106.20,106.16,106.19,42912
2019/01/22,12:12:00,106.19,106.20,106.10,106.11,40502
2019/01/22,12:13:00,106.11,106.12,106.03,106.11,53378
2019/01/22,12:14:00,106.11,106.17,106.11,106.12,71190
2019/01/22,12:15:00,106.12,106.13,106.09,106.11,32785
2019/01/22,12:16:00,106.11,106.12,106.08,106.11,41106
2019/01/22,12:17:00,106.11,106.18,106.10,106.17,58260
2019/01/22,12:18:00,106.17,106.17,106.10,106.11,58956
2019/01/22,12:19:00,106.11,106.13,106.08,106.10,30844
2019/01/22,12:20:00,106.10,106.14,106.07,106.12,38795
2019/01/22,12:21:00,106.14,106.20,106.14,106.18,38460
2019/01/22,12:22:00,106.18,106.18,106.10,106.11,23174
2019/01/22,12:23:00,106.12,106.12,106.05,106.05,57597
2019/01/22,12:24:00,106.06,106.09,106.04,106.07,30111
2019/01/22,12:25:00,106.07,106.09,106.02,106.04,23717
2019/01/22,12:26:00,106.04,106.07,105.89,106.01,81827
2019/01/22,12:27:00,106.01,106.13,106.01,106.03,84647
2019/01/22,12:28:00,106.04,106.04,105.92,105.93,42663
2019/01/22,12:29:00,105.93,106.01,105.92,106.00,41430
2019/01/22,12:30:00,106.00,106.07,106.00,106.03,32822
2019/01/22,12:31:00,106.03,106.04,106.00,106.02,34036
2019/01/22,12:32:00,106.02,106.08,106.02,106.06,34050
2019/01/22,12:33:00,106.06,106.07,106.01,106.04,41283
2019/01/22,12:34:00,106.05,106.08,106.01,106.06,26220
2019/01/22,12:35:00,106.06,106.11,106.04,106.05,30770
2019/01/22,12:36:00,106.05,106.05,105.99,106.00,24522
2019/01/22,12:37:00,106.00,106.16,105.99,106.07,82271
2019/01/22,12:38:00,106.06,106.10,106.06,106.08,34266
2019/01/22,12:39:00,106.08,106.12,106.07,106.12,25082
2019/01/22,12:40:00,106.12,106.14,106.06,106.07,46086
2019/01/22,12:41:00,106.07,106.11,106.04,106.07,66106
2019/01/22,12:42:00,106.07,106.14,106.07,106.14,19708
2019/01/22,12:43:00,106.14,106.16,106.09,106.10,24909
2019/01/22,12:44:00,106.10,106.16,106.10,106.12,23995
2019/01/22,12:45:00,106.13,106.24,106.13,106.21,31943
2019/01/22,12:46:00,106.21,106.23,106.15,106.16,34450
2019/01/22,12:47:00,106.16,106.16,106.10,106.12,25871
2019/01/22,12:48:00,106.12,106.15,106.12,106.15,11677
2019/01/22,12:49:00,106.15,106.15,106.10,106.13,26083
2019/01/22,12:50:00,106.14,106.20,106.13,106.15,25377
2019/01/22,12:51:00,106.16,106.17,106.11,106.13,23850
2019/01/22,12:52:00,106.12,106.13,106.09,106.10,32461
2019/01/22,12:53:00,106.12,106.14,106.10,106.13,22337
2019/01/22,12:54:00,106.13,106.20,106.12,106.18,30513
2019/01/22,12:55:00,106.18,106.18,106.12,106.12,22208
2019/01/22,12:56:00,106.12,106.13,106.07,106.08,37026
2019/01/22,12:57:00,106.08,106.11,106.07,106.10,31886
2019/01/22,12:58:00,106.10,106.11,106.07,106.10,27639
2019/01/22,12:59:00,106.09,106.11,106.08,106.09,25529
2019/01/22,13:00:00,106.09,106.12,106.05,106.07,30909
2019/01/22,13:01:00,106.07,106.08,105.82,105.89,156628
2019/01/22,13:02:00,105.89,105.90,105.83,105.84,37925
2019/01/22,13:03:00,105.84,105.84,105.77,105.77,53179
2019/01/22,13:04:00,105.77,105.79,105.71,105.73,82963
2019/01/22,13:05:00,105.73,105.78,105.72,105.76,29100
2019/01/22,13:06:00,105.76,105.82,105.74,105.74,59623
2019/01/22,13:07:00,105.74,105.76,105.68,105.72,43786
2019/01/22,13:08:00,105.72,105.72,105.66,105.66,47910
2019/01/22,13:09:00,105.66,105.72,105.66,105.69,57683
2019/01/22,13:10:00,105.68,105.69,105.63,105.65,76384
2019/01/22,13:11:00,105.66,105.69,105.47,105.62,271975
2019/01/22,13:12:00,105.61,105.71,105.60,105.65,52811
2019/01/22,13:13:00,105.65,105.78,105.64,105.73,71644
2019/01/22,13:14:00,105.73,105.74,105.65,105.72,31973
2019/01/22,13:15:00,105.72,105.80,105.69,105.76,54091
2019/01/22,13:16:00,105.76,105.81,105.75,105.79,28114
2019/01/22,13:17:00,105.80,105.85,105.79,105.80,46130
2019/01/22,13:18:00,105.80,105.83,105.66,105.70,40931
2019/01/22,13:19:00,105.71,105.73,105.63,105.66,43473
2019/01/22,13:20:00,105.67,105.70,105.62,105.64,41666
2019/01/22,13:21:00,105.64,105.82,105.62,105.69,112458
2019/01/22,13:22:00,105.69,105.85,105.69,105.82,92953
2019/01/22,13:23:00,105.82,105.95,105.82,105.87,77230
2019/01/22,13:24:00,105.87,105.94,105.83,105.85,84890
2019/01/22,13:25:00,105.85,105.85,105.77,105.79,44777
2019/01/22,13:26:00,105.79,106.01,105.78,105.90,84157
2019/01/22,13:27:00,105.90,105.90,105.79,105.82,38273
2019/01/22,13:28:00,105.82,105.87,105.80,105.86,26575
2019/01/22,13:29:00,105.86,105.91,105.84,105.87,36870
2019/01/22,13:30:00,105.87,105.94,105.77,105.79,64735
2019/01/22,13:31:00,105.79,105.79,105.64,105.65,95865
2019/01/22,13:32:00,105.64,105.65,105.57,105.61,80873
2019/01/22,13:33:00,105.62,105.63,105.52,105.56,71502
2019/01/22,13:34:00,105.56,105.56,105.47,105.48,58169
2019/01/22,13:35:00,105.47,105.52,105.43,105.49,55488
2019/01/22,13:36:00,105.49,105.53,105.43,105.53,38239
2019/01/22,13:37:00,105.53,105.61,105.53,105.57,62935
2019/01/22,13:38:00,105.57,105.58,105.49,105.53,45455
2019/01/22,13:39:00,105.53,105.58,105.51,105.53,35536
2019/01/22,13:40:00,105.53,105.56,105.51,105.55,34520
2019/01/22,13:41:00,105.55,105.60,105.52,105.58,33862
2019/01/22,13:42:00,105.58,105.59,105.48,105.50,50531
2019/01/22,13:43:00,105.50,105.52,105.47,105.49,25069
2019/01/22,13:44:00,105.49,105.52,105.42,105.47,34770
2019/01/22,13:45:00,105.46,105.49,105.42,105.46,30304
2019/01/22,13:46:00,105.45,105.54,105.42,105.51,94164
2019/01/22,13:47:00,105.51,105.57,105.51,105.55,49963
2019/01/22,13:48:00,105.56,105.62,105.56,105.57,38601
2019/01/22,13:49:00,105.57,105.66,105.57,105.59,41584
2019/01/22,13:50:00,105.60,105.63,105.58,105.61,28496
2019/01/22,13:51:00,105.61,105.68,105.59,105.62,63435
2019/01/22,13:52:00,105.62,105.66,105.58,105.59,36036
2019/01/22,13:53:00,105.59,105.61,105.57,105.59,20520
2019/01/22,13:54:00,105.59,105.62,105.54,105.57,36603
2019/01/22,13:55:00,105.57,105.60,105.54,105.58,22300
2019/01/22,13:56:00,105.58,105.66,105.58,105.62,51198
2019/01/22,13:57:00,105.62,105.66,105.56,105.58,25935
2019/01/22,13:58:00,105.58,105.64,105.57,105.61,33596
2019/01/22,13:59:00,105.61,105.72,105.61,105.70,39348
2019/01/22,14:00:00,105.70,105.77,105.66,105.69,47500
2019/01/22,14:01:00,105.69,105.72,105.65,105.67,45586
2019/01/22,14:02:00,105.67,105.68,105.62,105.65,57119
2019/01/22,14:03:00,105.65,105.67,105.57,105.60,31071
2019/01/22,14:04:00,105.60,105.66,105.56,105.57,46289
2019/01/22,14:05:00,105.57,105.61,105.55,105.58,28589
2019/01/22,14:06:00,105.59,105.71,105.59,105.68,62428
2019/01/22,14:07:00,105.68,105.70,105.63,105.68,28102
2019/01/22,14:08:00,105.68,105.71,105.56,105.59,51542
2019/01/22,14:09:00,105.59,105.62,105.58,105.61,21115
2019/01/22,14:10:00,105.61,105.63,105.53,105.55,34546
2019/01/22,14:11:00,105.55,105.56,105.51,105.54,28614
2019/01/22,14:12:00,105.54,105.62,105.54,105.60,29263
2019/01/22,14:13:00,105.60,105.63,105.54,105.55,20911
2019/01/22,14:14:00,105.55,105.57,105.52,105.55,20980
2019/01/22,14:15:00,105.55,105.58,105.54,105.55,53418
2019/01/22,14:16:00,105.55,105.57,105.53,105.56,66443
2019/01/22,14:17:00,105.56,105.59,105.54,105.55,30606
2019/01/22,14:18:00,105.55,105.55,105.45,105.45,48100
2019/01/22,14:19:00,105.45,105.47,105.35,105.35,80699
2019/01/22,14:20:00,105.35,105.42,105.35,105.37,50644
2019/01/22,14:21:00,105.38,105.46,105.38,105.44,39806
2019/01/22,14:22:00,105.43,105.47,105.36,105.37,47375
2019/01/22,14:23:00,105.37,105.40,105.35,105.35,29610
2019/01/22,14:24:00,105.34,105.37,105.24,105.24,61084
2019/01/22,14:25:00,105.24,105.27,105.20,105.21,75566
2019/01/22,14:26:00,105.21,105.24,105.18,105.21,58273
2019/01/22,14:27:00,105.20,105.25,105.20,105.23,50741
2019/01/22,14:28:00,105.23,105.23,105.14,105.16,75758
2019/01/22,14:29:00,105.16,105.20,105.14,105.19,46595
2019/01/22,14:30:00,105.19,105.26,105.13,105.14,51381
2019/01/22,14:31:00,105.14,105.20,105.12,105.19,45438
2019/01/22,14:32:00,105.20,105.21,105.15,105.18,41012
2019/01/22,14:33:00,105.19,105.29,105.19,105.27,46544
2019/01/22,14:34:00,105.28,105.35,105.25,105.33,58965
2019/01/22,14:35:00,105.33,105.35,105.32,105.34,35492
2019/01/22,14:36:00,105.34,105.37,105.31,105.32,26892
2019/01/22,14:37:00,105.32,105.38,105.30,105.37,35436
2019/01/22,14:38:00,105.37,105.42,105.31,105.34,56053
2019/01/22,14:39:00,105.34,105.35,105.20,105.22,67613
2019/01/22,14:40:00,105.23,105.24,105.12,105.19,39607
2019/01/22,14:41:00,105.19,105.34,105.16,105.28,67032
2019/01/22,14:42:00,105.28,105.28,105.19,105.21,36135
2019/01/22,14:43:00,105.22,105.23,105.16,105.20,27289
2019/01/22,14:44:00,105.20,105.20,105.15,105.16,28542
2019/01/22,14:45:00,105.16,105.17,104.99,105.07,162882
2019/01/22,14:46:00,105.05,105.16,105.03,105.13,40991
2019/01/22,14:47:00,105.13,105.23,105.13,105.17,35731
2019/01/22,14:48:00,105.17,105.17,105.02,105.02,36316
2019/01/22,14:49:00,105.02,105.05,104.99,105.02,73163
2019/01/22,14:50:00,105.02,105.09,105.01,105.06,39480
2019/01/22,14:51:00,105.06,105.29,105.06,105.19,101223
2019/01/22,14:52:00,105.20,105.20,105.07,105.09,50411
2019/01/22,14:53:00,105.09,105.15,105.08,105.09,68133
2019/01/22,14:54:00,105.09,105.09,104.97,105.02,92109
2019/01/22,14:55:00,105.02,105.13,105.00,105.13,129604
2019/01/22,14:56:00,105.13,105.20,105.12,105.16,90434
2019/01/22,14:57:00,105.16,105.18,105.02,105.03,102823
2019/01/22,14:58:00,105.03,105.14,105.03,105.14,37031
2019/01/22,14:59:00,105.14,105.21,105.10,105.21,75729
2019/01/22,15:00:00,105.20,105.22,105.10,105.13,76692
2019/01/22,15:01:00,105.13,105.16,105.08,105.16,48100
2019/01/22,15:02:00,105.17,105.17,105.10,105.14,38026
2019/01/22,15:03:00,105.14,105.14,105.04,105.07,67699
2019/01/22,15:04:00,105.07,105.20,105.01,105.19,78826
2019/01/22,15:05:00,105.19,105.19,105.03,105.05,89772
2019/01/22,15:06:00,105.05,105.10,105.03,105.04,59671
2019/01/22,15:07:00,105.04,105.04,104.86,104.94,199005
2019/01/22,15:08:00,104.94,104.94,104.92,104.93,32735
2019/01/22,15:09:00,104.93,104.98,104.93,104.97,44427
2019/01/22,15:10:00,104.98,104.98,104.94,104.97,37051
2019/01/22,15:11:00,104.97,105.07,104.94,104.95,116027
2019/01/22,15:12:00,104.95,105.16,104.94,105.15,70620
2019/01/22,15:13:00,105.15,105.18,105.13,105.18,63172
2019/01/22,15:14:00,105.18,105.18,105.09,105.11,58288
2019/01/22,15:15:00,105.11,105.16,105.07,105.09,72951
2019/01/22,15:16:00,105.09,105.14,105.07,105.12,38596
2019/01/22,15:17:00,105.12,105.18,105.11,105.12,37223
2019/01/22,15:18:00,105.12,105.15,105.04,105.14,31243
2019/01/22,15:19:00,105.14,105.16,105.10,105.14,45799
2019/01/22,15:20:00,105.14,105.17,105.07,105.14,54485
2019/01/22,15:21:00,105.14,105.19,105.12,105.18,59815
2019/01/22,15:22:00,105.18,105.27,105.16,105.24,59573
2019/01/22,15:23:00,105.22,105.27,105.20,105.26,69176
2019/01/22,15:24:00,105.26,105.39,105.26,105.37,87548
2019/01/22,15:25:00,105.37,105.46,105.36,105.42,115698
2019/01/22,15:26:00,105.42,105.42,105.30,105.35,87631
2019/01/22,15:27:00,105.35,105.39,105.31,105.38,44220
2019/01/22,15:28:00,105.38,105.40,105.35,105.38,46209
2019/01/22,15:29:00,105.38,105.51,105.38,105.48,75828
2019/01/22,15:30:00,105.48,105.57,105.48,105.53,50194
2019/01/22,15:31:00,105.53,105.55,105.43,105.43,42816
2019/01/22,15:32:00,105.43,105.48,105.36,105.39,42467
2019/01/22,15:33:00,105.39,105.45,105.37,105.38,38292
2019/01/22,15:34:00,105.38,105.39,105.28,105.29,51144
2019/01/22,15:35:00,105.29,105.30,105.22,105.22,63617
2019/01/22,15:36:00,105.24,105.29,105.19,105.27,54657
2019/01/22,15:37:00,105.28,105.31,105.09,105.09,113853
2019/01/22,15:38:00,105.09,105.16,105.09,105.14,65153
2019/01/22,15:39:00,105.14,105.30,105.11,105.23,98251
2019/01/22,15:40:00,105.23,105.77,105.23,105.77,229091
2019/01/22,15:41:00,105.77,105.84,105.71,105.72,116283
2019/01/22,15:42:00,105.72,105.97,105.65,105.90,154323
2019/01/22,15:43:00,105.90,105.91,105.61,105.67,111401
2019/01/22,15:44:00,105.67,105.70,105.53,105.55,107082
2019/01/22,15:45:00,105.55,105.58,105.40,105.42,63825
2019/01/22,15:46:00,105.42,105.42,105.29,105.33,130731
2019/01/22,15:47:00,105.35,105.48,105.32,105.39,90496
2019/01/22,15:48:00,105.39,105.47,105.32,105.34,70802
2019/01/22,15:49:00,105.35,105.41,105.28,105.39,82793
2019/01/22,15:50:00,105.39,105.40,105.26,105.31,77207
2019/01/22,15:51:00,105.31,105.43,105.31,105.39,92810
2019/01/22,15:52:00,105.39,105.41,105.32,105.40,81380
2019/01/22,15:53:00,105.40,105.40,105.16,105.20,151022
2019/01/22,15:54:00,105.21,105.34,105.21,105.32,92596
2019/01/22,15:55:00,105.31,105.34,105.18,105.19,82584
2019/01/22,15:56:00,105.19,105.29,105.08,105.16,208351
2019/01/22,15:57:00,105.17,105.26,105.17,105.20,133556
2019/01/22,15:58:00,105.20,105.38,105.19,105.30,167972
2019/01/22,15:59:00,105.31,105.35,105.24,105.32,189556
2019/01/22,16:00:00,105.31,105.88,105.27,105.68,917465
2019/01/23,09:31:00,106.12,106.43,106.07,106.32,146211
2019/01/23,09:32:00,106.35,106.64,106.31,106.51,176195
2019/01/23,09:33:00,106.50,106.58,106.39,106.42,117519
2019/01/23,09:34:00,106.42,106.57,106.40,106.46,90927
2019/01/23,09:35:00,106.46,106.59,106.46,106.58,95698
2019/01/23,09:36:00,106.58,106.72,106.58,106.63,140461
2019/01/23,09:37:00,106.63,106.71,106.53,106.55,124346
2019/01/23,09:38:00,106.55,106.58,106.40,106.40,96276
2019/01/23,09:39:00,106.40,106.42,106.26,106.28,94976
2019/01/23,09:40:00,106.28,106.38,106.17,106.27,88452
2019/01/23,09:41:00,106.27,106.45,106.25,106.40,102585
2019/01/23,09:42:00,106.40,106.40,106.24,106.33,74822
2019/01/23,09:43:00,106.33,106.40,106.24,106.35,77053
2019/01/23,09:44:00,106.35,106.39,106.18,106.18,87721
2019/01/23,09:45:00,106.18,106.27,106.18,106.21,80067
2019/01/23,09:46:00,106.20,106.44,106.20,106.44,73170
2019/01/23,09:47:00,106.44,106.52,106.44,106.49,84493
2019/01/23,09:48:00,106.49,106.61,106.48,106.60,66785
2019/01/23,09:49:00,106.61,106.67,106.58,106.65,79707
2019/01/23,09:50:00,106.65,106.69,106.65,106.67,44722
2019/01/23,09:51:00,106.66,106.80,106.63,106.76,122403
2019/01/23,09:52:00,106.77,106.81,106.74,106.74,77555
2019/01/23,09:53:00,106.75,106.83,106.74,106.82,105364
2019/01/23,09:54:00,106.83,106.88,106.77,106.77,110263
2019/01/23,09:55:00,106.77,106.83,106.73,106.74,95573
2019/01/23,09:56:00,106.74,106.89,106.74,106.89,113329
2019/01/23,09:57:00,106.89,106.92,106.84,106.84,66266
2019/01/23,09:58:00,106.84,106.86,106.78,106.78,62657
2019/01/23,09:59:00,106.78,106.81,106.71,106.73,39814
2019/01/23,10:00:00,106.73,106.82,106.71,106.76,63514
2019/01/23,10:01:00,106.74,106.83,106.74,106.79,95631
2019/01/23,10:02:00,106.78,106.90,106.78,106.85,82682
2019/01/23,10:03:00,106.85,106.90,106.82,106.90,105746
2019/01/23,10:04:00,106.90,106.99,106.90,106.95,106120
2019/01/23,10:05:00,106.95,107.04,106.94,106.98,190979
2019/01/23,10:06:00,106.98,106.98,106.85,106.85,84276
2019/01/23,10:07:00,106.85,106.86,106.79,106.83,94766
2019/01/23,10:08:00,106.83,106.91,106.79,106.82,65626
2019/01/23,10:09:00,106.82,106.89,106.81,106.84,71498
2019/01/23,10:10:00,106.84,106.86,106.78,106.81,56996
2019/01/23,10:11:00,106.81,106.90,106.80,106.89,67576
2019/01/23,10:12:00,106.89,106.94,106.74,106.74,58302
2019/01/23,10:13:00,106.74,106.80,106.73,106.75,57208
2019/01/23,10:14:00,106.75,106.78,106.69,106.72,66714
2019/01/23,10:15:00,106.72,106.82,106.72,106.78,38157
2019/01/23,10:16:00,106.78,106.87,106.78,106.82,71840
2019/01/23,10:17:00,106.82,106.89,106.79,106.82,50750
2019/01/23,10:18:00,106.81,106.89,106.77,106.86,53788
2019/01/23,10:19:00,106.87,106.87,106.71,106.71,84494
2019/01/23,10:20:00,106.71,106.75,106.62,106.65,115211
2019/01/23,10:21:00,106.64,106.68,106.61,106.66,70356
2019/01/23,10:22:00,106.67,106.75,106.67,106.70,37328
2019/01/23,10:23:00,106.70,106.71,106.58,106.58,48888
2019/01/23,10:24:00,106.58,106.61,106.52,106.59,60437
2019/01/23,10:25:00,106.59,106.61,106.52,106.52,80240
2019/01/23,10:26:00,106.52,106.57,106.47,106.49,84118
2019/01/23,10:27:00,106.49,106.50,106.41,106.43,67991
2019/01/23,10:28:00,106.43,106.55,106.43,106.49,48822
2019/01/23,10:29:00,106.49,106.49,106.41,106.43,59987
2019/01/23,10:30:00,106.43,106.45,106.35,106.38,49535
2019/01/23,10:31:00,106.38,106.38,106.26,106.33,61647
2019/01/23,10:32:00,106.33,106.41,106.33,106.36,31295
2019/01/23,10:33:00,106.37,106.50,106.37,106.48,55578
2019/01/23,10:34:00,106.48,106.55,106.44,106.50,51023
2019/01/23,10:35:00,106.50,106.51,106.39,106.41,53520
2019/01/23,10:36:00,106.41,106.49,106.40,106.41,32415
2019/01/23,10:37:00,106.40,106.43,106.31,106.40,47633
2019/01/23,10:38:00,106.40,106.50,106.37,106.46,32792
2019/01/23,10:39:00,106.46,106.53,106.45,106.47,30677
2019/01/23,10:40:00,106.47,106.48,106.33,106.33,40837
2019/01/23,10:41:00,106.33,106.39,106.23,106.26,62062
2019/01/23,10:42:00,106.26,106.34,106.26,106.30,25572
2019/01/23,10:43:00,106.30,106.32,106.25,106.27,36429
2019/01/23,10:44:00,106.27,106.27,106.18,106.21,35921
2019/01/23,10:45:00,106.22,106.24,106.14,106.17,49007
2019/01/23,10:46:00,106.17,106.18,106.09,106.16,50752
2019/01/23,10:47:00,106.16,106.22,106.13,106.17,51755
2019/01/23,10:48:00,106.16,106.21,106.11,106.11,51171
2019/01/23,10:49:00,106.11,106.19,106.06,106.18,41126
2019/01/23,10:50:00,106.18,106.21,106.13,106.16,67770
2019/01/23,10:51:00,106.15,106.19,106.04,106.15,53158
2019/01/23,10:52:00,106.15,106.16,106.02,106.02,77196
2019/01/23,10:53:00,106.02,106.07,106.01,106.03,54289
2019/01/23,10:54:00,106.03,106.09,106.02,106.07,32318
2019/01/23,10:55:00,106.07,106.14,106.05,106.13,28713
2019/01/23,10:56:00,106.13,106.17,106.10,106.13,60118
2019/01/23,10:57:00,106.13,106.18,106.11,106.11,47222
2019/01/23,10:58:00,106.11,106.12,106.03,106.06,55441
2019/01/23,10:59:00,106.06,106.17,106.06,106.17,32674
2019/01/23,11:00:00,106.17,106.18,106.10,106.11,32723
2019/01/23,11:01:00,106.12,106.17,106.08,106.09,30804
2019/01/23,11:02:00,106.09,106.09,106.02,106.02,27900
2019/01/23,11:03:00,106.02,106.09,105.98,105.99,86350
2019/01/23,11:04:00,105.99,106.09,105.98,106.06,88875
2019/01/23,11:05:00,106.06,106.18,106.03,106.17,43467
2019/01/23,11:06:00,106.17,106.26,106.16,106.24,40314
2019/01/23,11:07:00,106.23,106.23,106.13,106.21,79609
2019/01/23,11:08:00,106.21,106.29,106.21,106.25,71199
2019/01/23,11:09:00,106.25,106.25,106.20,106.21,35430
2019/01/23,11:10:00,106.21,106.25,106.17,106.23,65403
2019/01/23,11:11:00,106.23,106.33,106.23,106.30,52284
2019/01/23,11:12:00,106.31,106.44,106.31,106.43,119920
2019/01/23,11:13:00,106.43,106.45,106.36,106.37,41637
2019/01/23,11:14:00,106.37,106.41,106.35,106.35,59083
2019/01/23,11:15:00,106.35,106.43,106.35,106.38,38965
2019/01/23,11:16:00,106.38,106.41,106.36,106.40,39870
2019/01/23,11:17:00,106.39,106.44,106.26,106.27,73164
2019/01/23,11:18:00,106.28,106.30,106.16,106.16,67417
2019/01/23,11:19:00,106.15,106.15,106.02,106.04,75778
2019/01/23,11:20:00,106.05,106.05,105.97,106.02,67558
2019/01/23,11:21:00,106.02,106.02,105.93,105.99,52295
2019/01/23,11:22:00,105.99,106.06,105.96,106.06,63957
2019/01/23,11:23:00,106.06,106.07,106.02,106.07,64190
2019/01/23,11:24:00,106.06,106.07,106.01,106.06,47290
2019/01/23,11:25:00,106.06,106.08,106.01,106.04,66175
2019/01/23,11:26:00,106.04,106.09,106.04,106.04,34912
2019/01/23,11:27:00,106.04,106.06,105.92,105.99,88049
2019/01/23,11:28:00,105.99,106.04,105.99,106.03,51841
2019/01/23,11:29:00,106.03,106.14,106.00,106.13,127677
2019/01/23,11:30:00,106.13,106.14,106.08,106.13,35462
2019/01/23,11:31:00,106.12,106.19,106.10,106.16,48396
2019/01/23,11:32:00,106.16,106.18,106.13,106.14,40778
2019/01/23,11:33:00,106.14,106.16,106.06,106.10,37749
2019/01/23,11:34:00,106.10,106.21,106.10,106.20,45744
2019/01/23,11:35:00,106.20,106.27,106.19,106.24,41259
2019/01/23,11:36:00,106.24,106.29,106.17,106.17,38111
2019/01/23,11:37:00,106.17,106.20,106.13,106.18,31789
2019/01/23,11:38:00,106.19,106.21,106.10,106.11,27608
2019/01/23,11:39:00,106.10,106.11,106.06,106.08,35064
2019/01/23,11:40:00,106.08,106.14,106.07,106.11,18617
2019/01/23,11:41:00,106.11,106.11,106.02,106.08,41563
2019/01/23,11:42:00,106.08,106.14,106.05,106.09,39167
2019/01/23,11:43:00,106.09,106.16,106.01,106.02,47225
2019/01/23,11:44:00,106.03,106.11,106.03,106.09,27177
2019/01/23,11:45:00,106.09,106.10,106.01,106.02,28160
2019/01/23,11:46:00,106.02,106.07,105.96,105.96,38204
2019/01/23,11:47:00,105.97,105.98,105.85,105.86,103339
2019/01/23,11:48:00,105.86,105.90,105.82,105.89,35307
2019/01/23,11:49:00,105.89,105.91,105.83,105.87,76026
2019/01/23,11:50:00,105.87,105.88,105.81,105.83,53643
2019/01/23,11:51:00,105.83,105.91,105.83,105.85,36962
2019/01/23,11:52:00,105.85,105.91,105.83,105.89,45909
2019/01/23,11:53:00,105.89,105.90,105.82,105.82,40232
2019/01/23,11:54:00,105.82,105.83,105.70,105.71,90957
2019/01/23,11:55:00,105.72,105.78,105.60,105.67,81818
2019/01/23,11:56:00,105.67,105.76,105.58,105.61,43495
2019/01/23,11:57:00,105.61,105.69,105.58,105.68,53708
2019/01/23,11:58:00,105.68,105.72,105.63,105.63,61184
2019/01/23,11:59:00,105.63,105.71,105.61,105.65,88425
2019/01/23,12:00:00,105.65,105.71,105.55,105.69,71250
2019/01/23,12:01:00,105.69,105.78,105.68,105.72,70542
2019/01/23,12:02:00,105.72,105.75,105.61,105.71,50342
2019/01/23,12:03:00,105.71,105.80,105.71,105.78,51440
2019/01/23,12:04:00,105.78,105.81,105.77,105.80,33270
2019/01/23,12:05:00,105.80,105.80,105.74,105.77,32348
2019/01/23,12:06:00,105.76,105.77,105.68,105.71,39956
2019/01/23,12:07:00,105.71,105.80,105.69,105.80,25412
2019/01/23,12:08:00,105.80,105.81,105.70,105.70,25395
2019/01/23,12:09:00,105.70,105.71,105.38,105.38,134700
2019/01/23,12:10:00,105.38,105.57,105.38,105.56,52313
2019/01/23,12:11:00,105.56,105.64,105.53,105.58,60210
2019/01/23,12:12:00,105.58,105.63,105.57,105.57,25571
2019/01/23,12:13:00,105.57,105.64,105.55,105.62,29676
2019/01/23,12:14:00,105.62,105.66,105.58,105.58,27210
2019/01/23,12:15:00,105.58,105.70,105.57,105.59,49150
2019/01/23,12:16:00,105.59,105.59,105.47,105.48,36333
2019/01/23,12:17:00,105.47,105.49,105.36,105.41,45039
2019/01/23,12:18:00,105.42,105.54,105.40,105.52,42265
2019/01/23,12:19:00,105.52,105.55,105.38,105.38,30478
2019/01/23,12:20:00,105.38,105.48,105.34,105.46,58423
2019/01/23,12:21:00,105.47,105.50,105.38,105.42,49547
2019/01/23,12:22:00,105.42,105.57,105.42,105.57,50331
2019/01/23,12:23:00,105.57,105.57,105.47,105.47,37077
2019/01/23,12:24:00,105.47,105.52,105.46,105.49,45676
2019/01/23,12:25:00,105.49,105.58,105.48,105.55,64363
2019/01/23,12:26:00,105.57,105.58,105.53,105.57,31802
2019/01/23,12:27:00,105.57,105.72,105.57,105.65,58798
2019/01/23,12:28:00,105.65,105.66,105.57,105.59,51353
2019/01/23,12:29:00,105.60,105.66,105.51,105.55,62467
2019/01/23,12:30:00,105.55,105.60,105.53,105.55,21624
2019/01/23,12:31:00,105.55,105.66,105.51,105.63,43153
2019/01/23,12:32:00,105.63,105.70,105.62,105.69,28389
2019/01/23,12:33:00,105.70,105.76,105.69,105.76,55168
2019/01/23,12:34:00,105.76,105.78,105.72,105.72,44838
2019/01/23,12:35:00,105.72,105.75,105.71,105.71,24585
2019/01/23,12:36:00,105.71,105.72,105.66,105.72,26969
2019/01/23,12:37:00,105.72,105.73,105.65,105.70,36645
2019/01/23,12:38:00,105.69,105.69,105.59,105.68,45247
2019/01/23,12:39:00,105.68,105.69,105.61,105.62,29712
2019/01/23,12:40:00,105.62,105.70,105.57,105.68,36993
2019/01/23,12:41:00,105.68,105.69,105.62,105.64,43139
2019/01/23,12:42:00,105.64,105.68,105.62,105.68,36029
2019/01/23,12:43:00,105.68,105.75,105.67,105.75,62054
2019/01/23,12:44:00,105.75,105.76,105.68,105.74,24225
2019/01/23,12:45:00,105.74,105.81,105.73,105.79,38604
2019/01/23,12:46:00,105.79,105.89,105.79,105.85,41296
2019/01/23,12:47:00,105.86,105.87,105.80,105.80,32596
2019/01/23,12:48:00,105.80,105.90,105.80,105.90,54932
2019/01/23,12:49:00,105.90,105.98,105.89,105.94,60476
2019/01/23,12:50:00,105.94,105.94,105.88,105.91,41421
2019/01/23,12:51:00,105.91,105.91,105.86,105.89,16959
2019/01/23,12:52:00,105.88,105.95,105.86,105.93,29403
2019/01/23,12:53:00,105.92,105.94,105.89,105.93,17218
2019/01/23,12:54:00,105.93,105.97,105.93,105.96,19409
2019/01/23,12:55:00,105.96,105.98,105.93,105.95,25380
2019/01/23,12:56:00,105.94,105.95,105.87,105.91,34551
2019/01/23,12:57:00,105.91,105.97,105.90,105.95,16688
2019/01/23,12:58:00,105.95,106.06,105.95,106.06,54649
2019/01/23,12:59:00,106.06,106.09,106.05,106.09,29455
2019/01/23,13:00:00,106.09,106.10,106.03,106.05,34900
2019/01/23,13:01:00,106.05,106.08,105.98,106.02,33878
2019/01/23,13:02:00,106.03,106.05,106.00,106.01,11962
2019/01/23,13:03:00,106.01,106.01,105.90,105.93,49317
2019/01/23,13:04:00,105.93,105.93,105.82,105.84,23397
2019/01/23,13:05:00,105.82,105.85,105.79,105.82,23069
2019/01/23,13:06:00,105.82,105.83,105.78,105.82,21362
2019/01/23,13:07:00,105.82,105.83,105.77,105.80,16897
2019/01/23,13:08:00,105.80,105.83,105.76,105.78,22429
2019/01/23,13:09:00,105.78,105.90,105.78,105.88,25688
2019/01/23,13:10:00,105.88,106.06,105.87,106.04,35470
2019/01/23,13:11:00,106.04,106.06,105.98,105.99,22350
2019/01/23,13:12:00,105.99,105.99,105.92,105.96,23151
2019/01/23,13:13:00,105.96,105.98,105.87,105.87,28798
2019/01/23,13:14:00,105.87,105.95,105.85,105.92,27955
2019/01/23,13:15:00,105.91,105.94,105.86,105.86,25792
2019/01/23,13:16:00,105.86,105.95,105.86,105.95,21855
2019/01/23,13:17:00,105.95,105.98,105.87,105.95,33405
2019/01/23,13:18:00,105.95,106.14,105.93,106.10,78221
2019/01/23,13:19:00,106.10,106.14,106.06,106.06,30735
2019/01/23,13:20:00,106.06,106.06,105.99,106.03,67301
2019/01/23,13:21:00,106.03,106.08,106.02,106.05,31393
2019/01/23,13:22:00,106.05,106.11,106.05,106.08,38527
2019/01/23,13:23:00,106.08,106.10,106.05,106.06,16557
2019/01/23,13:24:00,106.06,106.08,106.02,106.04,19656
2019/01/23,13:25:00,106.04,106.10,106.04,106.09,32156
2019/01/23,13:26:00,106.09,106.12,106.07,106.10,23285
2019/01/23,13:27:00,106.10,106.13,106.07,106.08,51639
2019/01/23,13:28:00,106.09,106.09,106.03,106.07,29037
2019/01/23,13:29:00,106.07,106.07,105.97,105.99,31951
2019/01/23,13:30:00,105.99,105.99,105.94,105.96,127051
2019/01/23,13:31:00,105.97,106.01,105.97,105.97,40781
2019/01/23,13:32:00,105.98,106.07,105.98,106.06,55289
2019/01/23,13:33:00,106.06,106.13,106.06,106.08,41035
2019/01/23,13:34:00,106.08,106.11,106.06,106.07,21419
2019/01/23,13:35:00,106.08,106.12,106.08,106.08,23194
2019/01/23,13:36:00,106.09,106.18,106.07,106.14,20680
2019/01/23,13:37:00,106.14,106.15,106.12,106.14,11229
2019/01/23,13:38:00,106.14,106.17,106.13,106.14,15738
2019/01/23,13:39:00,106.14,106.15,106.11,106.12,23234
2019/01/23,13:40:00,106.12,106.16,106.10,106.12,37924
2019/01/23,13:41:00,106.10,106.13,106.05,106.05,16000
2019/01/23,13:42:00,106.05,106.11,106.05,106.07,20908
2019/01/23,13:43:00,106.07,106.08,106.00,106.00,39162
2019/01/23,13:44:00,106.00,106.08,106.00,106.05,22585
2019/01/23,13:45:00,106.06,106.12,106.06,106.10,33692
2019/01/23,13:46:00,106.10,106.14,106.09,106.09,19136
2019/01/23,13:47:00,106.09,106.16,106.08,106.14,46581
2019/01/23,13:48:00,106.14,106.14,106.07,106.08,27273
2019/01/23,13:49:00,106.08,106.15,106.07,106.11,38170
2019/01/23,13:50:00,106.11,106.11,106.06,106.06,22834
2019/01/23,13:51:00,106.06,106.10,106.06,106.08,16434
2019/01/23,13:52:00,106.08,106.12,106.07,106.07,27920
2019/01/23,13:53:00,106.07,106.08,106.00,106.03,40852
2019/01/23,13:54:00,106.03,106.05,106.00,106.02,23297
2019/01/23,13:55:00,106.02,106.12,106.02,106.10,44889
2019/01/23,13:56:00,106.09,106.14,106.05,106.12,27773
2019/01/23,13:57:00,106.12,106.15,106.03,106.04,29433
2019/01/23,13:58:00,106.04,106.08,106.00,106.03,40904
2019/01/23,13:59:00,106.03,106.12,105.97,106.03,98549
2019/01/23,14:00:00,106.03,106.09,106.01,106.05,32072
2019/01/23,14:01:00,106.05,106.11,106.05,106.10,23358
2019/01/23,14:02:00,106.10,106.24,106.10,106.22,83708
2019/01/23,14:03:00,106.22,106.32,106.22,106.32,63130
2019/01/23,14:04:00,106.32,106.38,106.30,106.35,53769
2019/01/23,14:05:00,106.34,106.34,106.30,106.33,25175
2019/01/23,14:06:00,106.33,106.34,106.23,106.24,36801
2019/01/23,14:07:00,106.24,106.28,106.24,106.27,536020
2019/01/23,14:08:00,106.27,106.29,106.18,106.18,45196
2019/01/23,14:09:00,106.19,106.23,106.19,106.21,21999
2019/01/23,14:10:00,106.21,106.23,106.18,106.22,32046
2019/01/23,14:11:00,106.22,106.24,106.20,106.20,26434
2019/01/23,14:12:00,106.19,106.26,106.19,106.25,25509
2019/01/23,14:13:00,106.25,106.27,106.20,106.20,27938
2019/01/23,14:14:00,106.20,106.21,106.18,106.19,18494
2019/01/23,14:15:00,106.19,106.20,106.13,106.15,23116
2019/01/23,14:16:00,106.15,106.15,106.10,106.10,31765
2019/01/23,14:17:00,106.10,106.10,106.01,106.02,50999
2019/01/23,14:18:00,106.03,106.04,105.99,106.01,24264
2019/01/23,14:19:00,106.01,106.01,105.93,105.95,45536
2019/01/23,14:20:00,105.95,105.97,105.88,105.94,36558
2019/01/23,14:21:00,105.94,105.97,105.93,105.94,29908
2019/01/23,14:22:00,105.94,105.98,105.94,105.97,40633
2019/01/23,14:23:00,105.97,106.00,105.96,106.00,17729
2019/01/23,14:24:00,106.00,106.09,105.99,106.06,49830
2019/01/23,14:25:00,106.06,106.09,106.03,106.06,29973
2019/01/23,14:26:00,106.06,106.08,106.01,106.03,33331
2019/01/23,14:27:00,106.03,106.04,105.99,106.03,36561
2019/01/23,14:28:00,106.03,106.21,106.03,106.19,52002
2019/01/23,14:29:00,106.19,106.19,106.07,106.07,35907
2019/01/23,14:30:00,106.08,106.16,106.06,106.11,48739
2019/01/23,14:31:00,106.12,106.12,105.97,106.00,55754
2019/01/23,14:32:00,106.00,106.08,106.00,106.05,25739
2019/01/23,14:33:00,106.04,106.04,105.93,105.96,39169
2019/01/23,14:34:00,105.96,105.97,105.78,105.93,118464
2019/01/23,14:35:00,105.92,106.07,105.92,105.95,83200
2019/01/23,14:36:00,105.95,106.07,105.95,106.07,31669
2019/01/23,14:37:00,106.08,106.12,106.07,106.08,19268
2019/01/23,14:38:00,106.08,106.11,105.91,105.93,42358
2019/01/23,14:39:00,105.93,106.06,105.93,106.02,34328
2019/01/23,14:40:00,106.02,106.03,105.97,106.01,18956
2019/01/23,14:41:00,106.01,106.02,105.94,105.97,23397
2019/01/23,14:42:00,105.97,105.99,105.87,105.92,38096
2019/01/23,14:43:00,105.92,105.98,105.90,105.94,22946
2019/01/23,14:44:00,105.94,105.94,105.88,105.92,19222
2019/01/23,14:45:00,105.92,105.95,105.82,105.82,44649
2019/01/23,14:46:00,105.82,105.82,105.67,105.69,63459
2019/01/23,14:47:00,105.68,105.81,105.67,105.80,27324
2019/01/23,14:48:00,105.78,105.82,105.73,105.77,39441
2019/01/23,14:49:00,105.77,105.80,105.74,105.80,39331
2019/01/23,14:50:00,105.80,105.87,105.77,105.85,55458
2019/01/23,14:51:00,105.85,105.90,105.83,105.89,25212
2019/01/23,14:52:00,105.89,106.02,105.89,105.93,57334
2019/01/23,14:53:00,105.92,105.98,105.90,105.95,27764
2019/01/23,14:54:00,105.95,105.97,105.91,105.92,26567
2019/01/23,14:55:00,105.93,105.99,105.93,105.94,27705
2019/01/23,14:56:00,105.94,105.95,105.87,105.92,47975
2019/01/23,14:57:00,105.92,105.95,105.87,105.92,27305
2019/01/23,14:58:00,105.92,105.98,105.91,105.92,52817
2019/01/23,14:59:00,105.92,105.99,105.92,105.98,37206
2019/01/23,15:00:00,105.98,106.03,105.95,105.95,317245
2019/01/23,15:01:00,105.94,106.04,105.91,105.97,51362
2019/01/23,15:02:00,105.97,106.03,105.96,106.02,29451
2019/01/23,15:03:00,106.02,106.10,106.02,106.05,45730
2019/01/23,15:04:00,106.05,106.13,106.04,106.09,35214
2019/01/23,15:05:00,106.09,106.11,106.05,106.07,36196
2019/01/23,15:06:00,106.07,106.15,106.06,106.13,90628
2019/01/23,15:07:00,106.13,106.13,106.03,106.04,47261
2019/01/23,15:08:00,106.04,106.06,106.01,106.03,42462
2019/01/23,15:09:00,106.03,106.05,105.91,105.93,67768
2019/01/23,15:10:00,105.93,106.03,105.93,106.02,29385
2019/01/23,15:11:00,106.02,106.04,105.99,106.02,27363
2019/01/23,15:12:00,106.02,106.06,106.00,106.03,59674
2019/01/23,15:13:00,106.03,106.09,106.02,106.09,24596
2019/01/23,15:14:00,106.09,106.12,106.08,106.10,35716
2019/01/23,15:15:00,106.10,106.14,106.07,106.10,36183
2019/01/23,15:16:00,106.10,106.18,106.09,106.16,45729
2019/01/23,15:17:00,106.16,106.24,106.14,106.23,40076
2019/01/23,15:18:00,106.23,106.26,106.22,106.25,31450
2019/01/23,15:19:00,106.25,106.25,106.17,106.21,37415
2019/01/23,15:20:00,106.21,106.31,106.21,106.26,68444
2019/01/23,15:21:00,106.26,106.31,106.25,106.31,39428
2019/01/23,15:22:00,106.31,106.36,106.31,106.34,54482
2019/01/23,15:23:00,106.34,106.43,106.33,106.42,70339
2019/01/23,15:24:00,106.41,106.54,106.35,106.37,108043
2019/01/23,15:25:00,106.37,106.40,106.34,106.36,52446
2019/01/23,15:26:00,106.36,106.38,106.32,106.34,39978
2019/01/23,15:27:00,106.34,106.37,106.32,106.37,35807
2019/01/23,15:28:00,106.37,106.39,106.33,106.34,28852
2019/01/23,15:29:00,106.34,106.34,106.27,106.34,46839
2019/01/23,15:30:00,106.34,106.44,106.33,106.40,53462
2019/01/23,15:31:00,106.41,106.44,106.33,106.34,76876
2019/01/23,15:32:00,106.34,106.35,106.32,106.33,36404
2019/01/23,15:33:00,106.33,106.37,106.32,106.37,35971
2019/01/23,15:34:00,106.37,106.42,106.36,106.38,91722
2019/01/23,15:35:00,106.38,106.42,106.37,106.37,49233
2019/01/23,15:36:00,106.37,106.43,106.37,106.40,69858
2019/01/23,15:37:00,106.41,106.45,106.40,106.44,125578
2019/01/23,15:38:00,106.44,106.49,106.42,106.46,66765
2019/01/23,15:39:00,106.46,106.50,106.44,106.50,65506
2019/01/23,15:40:00,106.50,106.50,106.37,106.42,104255
2019/01/23,15:41:00,106.42,106.48,106.42,106.44,65057
2019/01/23,15:42:00,106.44,106.45,106.41,106.43,46596
2019/01/23,15:43:00,106.44,106.48,106.43,106.48,48548
2019/01/23,15:44:00,106.48,106.49,106.45,106.47,62840
2019/01/23,15:45:00,106.47,106.50,106.42,106.43,40692
2019/01/23,15:46:00,106.44,106.46,106.38,106.46,109867
2019/01/23,15:47:00,106.47,106.53,106.47,106.53,68505
2019/01/23,15:48:00,106.52,106.53,106.48,106.52,46301
2019/01/23,15:49:00,106.52,106.59,106.45,106.47,155969
2019/01/23,15:50:00,106.47,106.53,106.45,106.53,42776
2019/01/23,15:51:00,106.52,106.55,106.45,106.46,69264
2019/01/23,15:52:00,106.46,106.48,106.40,106.42,97676
2019/01/23,15:53:00,106.42,106.43,106.30,106.34,86454
2019/01/23,15:54:00,106.33,106.37,106.31,106.34,62666
2019/01/23,15:55:00,106.34,106.41,106.34,106.35,70725
2019/01/23,15:56:00,106.34,106.56,106.34,106.54,256684
2019/01/23,15:57:00,106.54,106.61,106.54,106.60,146957
2019/01/23,15:58:00,106.60,106.64,106.56,106.57,170541
2019/01/23,15:59:00,106.56,106.59,106.52,106.54,127996
2019/01/23,16:00:00,106.54,106.79,106.38,106.71,742974
2019/01/24,09:31:00,106.86,107.00,106.71,106.79,95791
2019/01/24,09:32:00,106.79,106.87,106.63,106.68,110207
2019/01/24,09:33:00,106.65,106.65,106.40,106.45,88379
2019/01/24,09:34:00,106.45,106.60,106.45,106.50,89195
2019/01/24,09:35:00,106.50,106.60,106.48,106.57,72461
2019/01/24,09:36:00,106.57,106.65,106.49,106.58,78357
2019/01/24,09:37:00,106.57,106.65,106.34,106.43,115877
2019/01/24,09:38:00,106.43,106.49,106.28,106.31,91293
2019/01/24,09:39:00,106.30,106.39,106.16,106.16,133403
2019/01/24,09:40:00,106.15,106.27,106.09,106.16,98251
2019/01/24,09:41:00,106.15,106.20,105.92,105.96,116625
2019/01/24,09:42:00,105.97,105.98,105.76,105.95,87787
2019/01/24,09:43:00,105.96,106.09,105.92,106.00,92645
2019/01/24,09:44:00,106.00,106.06,105.95,106.01,70335
2019/01/24,09:45:00,106.01,106.09,106.01,106.07,69528
2019/01/24,09:46:00,106.07,106.34,106.06,106.34,152908
2019/01/24,09:47:00,106.32,106.47,106.31,106.36,74730
2019/01/24,09:48:00,106.37,106.45,106.36,106.40,83506
2019/01/24,09:49:00,106.40,106.41,106.31,106.34,107251
2019/01/24,09:50:00,106.34,106.36,106.22,106.30,81974
2019/01/24,09:51:00,106.30,106.40,106.23,106.37,43105
2019/01/24,09:52:00,106.38,106.45,106.33,106.42,69632
2019/01/24,09:53:00,106.42,106.52,106.41,106.46,71771
2019/01/24,09:54:00,106.45,106.53,106.38,106.44,52311
2019/01/24,09:55:00,106.44,106.45,106.35,106.40,39887
2019/01/24,09:56:00,106.40,106.41,106.07,106.08,87180
2019/01/24,09:57:00,106.08,106.12,105.97,106.10,72888
2019/01/24,09:58:00,106.10,106.23,106.10,106.17,71168
2019/01/24,09:59:00,106.16,106.17,106.04,106.16,71429
2019/01/24,10:00:00,106.16,106.19,106.07,106.08,47543
2019/01/24,10:01:00,106.07,106.08,105.94,105.97,134233
2019/01/24,10:02:00,105.96,106.09,105.96,106.04,59350
2019/01/24,10:03:00,106.04,106.07,106.00,106.00,93595
2019/01/24,10:04:00,106.01,106.11,106.00,106.11,119094
2019/01/24,10:05:00,106.11,106.11,106.01,106.01,70156
2019/01/24,10:06:00,106.01,106.14,105.97,106.14,76859
2019/01/24,10:07:00,106.14,106.15,106.02,106.11,79083
2019/01/24,10:08:00,106.11,106.21,106.10,106.19,62956
2019/01/24,10:09:00,106.20,106.28,106.18,106.21,97992
2019/01/24,10:10:00,106.21,106.23,106.16,106.17,61777
2019/01/24,10:11:00,106.17,106.17,106.07,106.13,70481
2019/01/24,10:12:00,106.14,106.26,106.12,106.19,77772
2019/01/24,10:13:00,106.19,106.28,106.18,106.27,61406
2019/01/24,10:14:00,106.27,106.32,106.24,106.27,113383
2019/01/24,10:15:00,106.28,106.49,106.28,106.49,98560
2019/01/24,10:16:00,106.49,106.67,106.48,106.65,135571
2019/01/24,10:17:00,106.65,106.75,106.65,106.70,92025
2019/01/24,10:18:00,106.69,106.70,106.58,106.61,76322
2019/01/24,10:19:00,106.61,106.61,106.53,106.56,57194
2019/01/24,10:20:00,106.56,106.57,106.53,106.54,50683
2019/01/24,10:21:00,106.55,106.55,106.49,106.54,59936
2019/01/24,10:22:00,106.54,106.59,106.52,106.58,41052
2019/01/24,10:23:00,106.58,106.58,106.42,106.48,82371
2019/01/24,10:24:00,106.48,106.50,106.45,106.48,27623
2019/01/24,10:25:00,106.48,106.54,106.43,106.50,52274
2019/01/24,10:26:00,106.50,106.51,106.40,106.47,30796
2019/01/24,10:27:00,106.47,106.53,106.43,106.45,46471
2019/01/24,10:28:00,106.44,106.51,106.43,106.51,39980
2019/01/24,10:29:00,106.51,106.58,106.44,106.58,65271
2019/01/24,10:30:00,106.58,106.58,106.44,106.47,99194
2019/01/24,10:31:00,106.46,106.54,106.43,106.49,68124
2019/01/24,10:32:00,106.49,106.51,106.42,106.43,49692
2019/01/24,10:33:00,106.43,106.49,106.42,106.45,64400
2019/01/24,10:34:00,106.46,106.46,106.35,106.38,82634
2019/01/24,10:35:00,106.38,106.40,106.33,106.36,32265
2019/01/24,10:36:00,106.36,106.37,106.23,106.23,86612
2019/01/24,10:37:00,106.23,106.38,106.23,106.34,55473
2019/01/24,10:38:00,106.34,106.34,106.22,106.23,36773
2019/01/24,10:39:00,106.23,106.28,106.22,106.26,50046
2019/01/24,10:40:00,106.26,106.32,106.25,106.29,36470
2019/01/24,10:41:00,106.30,106.35,106.30,106.31,34869
2019/01/24,10:42:00,106.31,106.34,106.23,106.24,63648
2019/01/24,10:43:00,106.23,106.36,106.23,106.32,44898
2019/01/24,10:44:00,106.32,106.34,106.26,106.30,60494
2019/01/24,10:45:00,106.30,106.33,106.24,106.24,38924
2019/01/24,10:46:00,106.24,106.32,106.21,106.27,35544
2019/01/24,10:47:00,106.27,106.32,106.24,106.27,33519
2019/01/24,10:48:00,106.27,106.29,106.23,106.27,26262
2019/01/24,10:49:00,106.27,106.30,106.21,106.23,34425
2019/01/24,10:50:00,106.23,106.23,106.03,106.07,82801
2019/01/24,10:51:00,106.06,106.08,106.00,106.07,69109
2019/01/24,10:52:00,106.07,106.09,105.98,106.00,100816
2019/01/24,10:53:00,106.00,106.07,105.99,106.04,71921
2019/01/24,10:54:00,106.04,106.06,106.00,106.03,32934
2019/01/24,10:55:00,106.05,106.07,106.02,106.06,22743
2019/01/24,10:56:00,106.06,106.06,106.00,106.02,32095
2019/01/24,10:57:00,106.02,106.05,105.99,106.01,44333
2019/01/24,10:58:00,106.01,106.07,105.98,106.03,78222
2019/01/24,10:59:00,106.03,106.10,106.03,106.04,24007
2019/01/24,11:00:00,106.03,106.03,105.99,106.03,47186
2019/01/24,11:01:00,106.02,106.10,105.99,106.04,67979
2019/01/24,11:02:00,106.04,106.09,106.02,106.06,39970
2019/01/24,11:03:00,106.06,106.08,106.02,106.07,41452
2019/01/24,11:04:00,106.07,106.12,106.02,106.09,78321
2019/01/24,11:05:00,106.09,106.12,106.05,106.06,25803
2019/01/24,11:06:00,106.07,106.07,105.93,105.93,127737
2019/01/24,11:07:00,105.93,105.95,105.85,105.85,83860
2019/01/24,11:08:00,105.85,105.91,105.83,105.85,71080
2019/01/24,11:09:00,105.85,105.86,105.83,105.83,54098
2019/01/24,11:10:00,105.83,105.85,105.80,105.84,49893
2019/01/24,11:11:00,105.84,105.87,105.77,105.78,48526
2019/01/24,11:12:00,105.78,105.79,105.65,105.68,66038
2019/01/24,11:13:00,105.68,105.68,105.47,105.57,174316
2019/01/24,11:14:00,105.56,105.57,105.34,105.40,127957
2019/01/24,11:15:00,105.40,105.54,105.36,105.52,101234
2019/01/24,11:16:00,105.52,105.56,105.49,105.53,64276
2019/01/24,11:17:00,105.52,105.54,105.48,105.48,68851
2019/01/24,11:18:00,105.47,105.51,105.47,105.50,58954
2019/01/24,11:19:00,105.50,105.61,105.50,105.60,78909
2019/01/24,11:20:00,105.60,105.60,105.44,105.53,49393
2019/01/24,11:21:00,105.53,105.54,105.41,105.54,57407
2019/01/24,11:22:00,105.53,105.62,105.52,105.62,42707
2019/01/24,11:23:00,105.62,105.68,105.61,105.68,53214
2019/01/24,11:24:00,105.68,105.70,105.66,105.70,46714
2019/01/24,11:25:00,105.70,105.77,105.70,105.71,44059
2019/01/24,11:26:00,105.71,105.72,105.67,105.68,26864
2019/01/24,11:27:00,105.68,105.74,105.68,105.69,36130
2019/01/24,11:28:00,105.69,105.72,105.67,105.70,36702
2019/01/24,11:29:00,105.70,105.84,105.68,105.82,53194
2019/01/24,11:30:00,105.82,105.85,105.79,105.82,34068
2019/01/24,11:31:00,105.81,105.86,105.79,105.83,31533
2019/01/24,11:32:00,105.83,105.84,105.80,105.81,28421
2019/01/24,11:33:00,105.82,105.93,105.76,105.84,136733
2019/01/24,11:34:00,105.85,105.88,105.77,105.82,27782
2019/01/24,11:35:00,105.82,105.88,105.79,105.85,26008
2019/01/24,11:36:00,105.85,105.85,105.80,105.84,23123
2019/01/24,11:37:00,105.84,105.92,105.83,105.90,39881
2019/01/24,11:38:00,105.90,106.15,105.90,106.13,81824
2019/01/24,11:39:00,106.12,106.17,106.10,106.12,30996
2019/01/24,11:40:00,106.12,106.12,106.08,106.10,27072
2019/01/24,11:41:00,106.11,106.15,106.10,106.13,32707
2019/01/24,11:42:00,106.13,106.14,106.06,106.09,31233
2019/01/24,11:43:00,106.09,106.09,106.01,106.06,58870
2019/01/24,11:44:00,106.06,106.12,106.05,106.08,27393
2019/01/24,11:45:00,106.08,106.09,106.02,106.07,20749
2019/01/24,11:46:00,106.07,106.18,106.07,106.18,27454
2019/01/24,11:47:00,106.18,106.18,106.15,106.18,32995
2019/01/24,11:48:00,106.18,106.19,106.14,106.15,39087
2019/01/24,11:49:00,106.15,106.20,106.12,106.20,74123
2019/01/24,11:50:00,106.20,106.41,106.20,106.28,135377
2019/01/24,11:51:00,106.28,106.30,106.21,106.23,42465
2019/01/24,11:52:00,106.23,106.26,106.13,106.15,71505
2019/01/24,11:53:00,106.15,106.17,106.07,106.12,35899
2019/01/24,11:54:00,106.12,106.12,106.08,106.11,31461
2019/01/24,11:55:00,106.11,106.14,106.10,106.13,29612
2019/01/24,11:56:00,106.13,106.18,106.13,106.17,21239
2019/01/24,11:57:00,106.17,106.21,106.13,106.13,28252
2019/01/24,11:58:00,106.13,106.23,106.13,106.20,56331
2019/01/24,11:59:00,106.20,106.31,106.20,106.27,29036
2019/01/24,12:00:00,106.26,106.30,106.25,106.26,26357
2019/01/24,12:01:00,106.26,106.28,106.23,106.26,30976
2019/01/24,12:02:00,106.26,106.33,106.25,106.26,34881
2019/01/24,12:03:00,106.26,106.26,106.18,106.22,36325
2019/01/24,12:04:00,106.21,106.21,106.18,106.20,16348
2019/01/24,12:05:00,106.20,106.23,106.14,106.17,23523
2019/01/24,12:06:00,106.17,106.17,106.02,106.02,75608
2019/01/24,12:07:00,106.02,106.05,106.00,106.05,54564
2019/01/24,12:08:00,106.04,106.05,106.01,106.01,32904
2019/01/24,12:09:00,106.01,106.05,106.00,106.02,34990
2019/01/24,12:10:00,106.03,106.03,105.98,105.99,32024
2019/01/24,12:11:00,105.99,105.99,105.94,105.94,49801
2019/01/24,12:12:00,105.94,105.98,105.93,105.94,23660
2019/01/24,12:13:00,105.95,105.98,105.89,105.97,35770
2019/01/24,12:14:00,105.97,105.97,105.91,105.93,21951
2019/01/24,12:15:00,105.93,105.95,105.86,105.93,28835
2019/01/24,12:16:00,105.93,106.03,105.93,106.03,28303
2019/01/24,12:17:00,106.03,106.09,106.03,106.04,23804
2019/01/24,12:18:00,106.04,106.06,106.00,106.01,24517
2019/01/24,12:19:00,106.01,106.14,106.00,106.13,95454
2019/01/24,12:20:00,106.13,106.21,106.13,106.15,49816
2019/01/24,12:21:00,106.15,106.16,106.08,106.10,48644
2019/01/24,12:22:00,106.09,106.14,106.08,106.11,35811
2019/01/24,12:23:00,106.11,106.14,106.07,106.08,28826
2019/01/24,12:24:00,106.08,106.09,106.06,106.07,19638
2019/01/24,12:25:00,106.07,106.09,106.05,106.09,29452
2019/01/24,12:26:00,106.09,106.13,106.08,106.12,21142
2019/01/24,12:27:00,106.12,106.14,106.08,106.09,25225
2019/01/24,12:28:00,106.10,106.14,106.10,106.12,25794
2019/01/24,12:29:00,106.12,106.13,106.03,106.05,25098
2019/01/24,12:30:00,106.05,106.09,106.04,106.05,18624
2019/01/24,12:31:00,106.05,106.09,106.04,106.05,34366
2019/01/24,12:32:00,106.05,106.07,106.01,106.06,14583
2019/01/24,12:33:00,106.06,106.09,106.05,106.06,11087
2019/01/24,12:34:00,106.06,106.10,106.05,106.07,28546
2019/01/24,12:35:00,106.07,106.11,106.01,106.01,28716
2019/01/24,12:36:00,106.01,106.03,105.96,105.99,45682
2019/01/24,12:37:00,105.99,106.01,105.87,105.89,44826
2019/01/24,12:38:00,105.89,105.94,105.89,105.92,25146
2019/01/24,12:39:00,105.92,105.94,105.92,105.94,15938
2019/01/24,12:40:00,105.94,106.00,105.93,105.96,43314
2019/01/24,12:41:00,105.95,105.96,105.92,105.95,29128
2019/01/24,12:42:00,105.95,105.97,105.93,105.94,25796
2019/01/24,12:43:00,105.95,105.96,105.93,105.93,16659
2019/01/24,12:44:00,105.93,105.95,105.88,105.92,17193
2019/01/24,12:45:00,105.92,105.93,105.90,105.93,23933
2019/01/24,12:46:00,105.93,105.96,105.91,105.94,27210
2019/01/24,12:47:00,105.94,105.96,105.92,105.94,16310
2019/01/24,12:48:00,105.94,105.98,105.92,105.96,21530
2019/01/24,12:49:00,105.96,105.97,105.93,105.95,22291
2019/01/24,12:50:00,105.95,105.96,105.89,105.89,26739
2019/01/24,12:51:00,105.89,105.89,105.80,105.87,38951
2019/01/24,12:52:00,105.87,105.88,105.83,105.86,28339
2019/01/24,12:53:00,105.86,105.87,105.73,105.78,48845
2019/01/24,12:54:00,105.78,105.81,105.74,105.75,28080
2019/01/24,12:55:00,105.75,105.80,105.75,105.79,28932
2019/01/24,12:56:00,105.79,105.85,105.78,105.85,31183
2019/01/24,12:57:00,105.85,105.88,105.83,105.85,30260
2019/01/24,12:58:00,105.86,105.86,105.81,105.85,22854
2019/01/24,12:59:00,105.85,105.85,105.82,105.84,16501
2019/01/24,13:00:00,105.84,105.85,105.82,105.83,19170
2019/01/24,13:01:00,105.83,105.96,105.83,105.89,68623
2019/01/24,13:02:00,105.89,105.93,105.89,105.92,19406
2019/01/24,13:03:00,105.92,105.92,105.88,105.90,29898
2019/01/24,13:04:00,105.90,105.90,105.80,105.80,51786
2019/01/24,13:05:00,105.80,105.80,105.70,105.78,47667
2019/01/24,13:06:00,105.78,105.83,105.76,105.81,31805
2019/01/24,13:07:00,105.81,105.85,105.80,105.84,24316
2019/01/24,13:08:00,105.84,105.85,105.82,105.85,22246
2019/01/24,13:09:00,105.85,105.85,105.73,105.74,41804
2019/01/24,13:10:00,105.74,105.78,105.74,105.76,15203
2019/01/24,13:11:00,105.76,105.76,105.59,105.62,121297
2019/01/24,13:12:00,105.62,105.67,105.58,105.59,64676
2019/01/24,13:13:00,105.59,105.59,105.54,105.56,39565
2019/01/24,13:14:00,105.55,105.62,105.55,105.62,39375
2019/01/24,13:15:00,105.63,105.66,105.57,105.64,52018
2019/01/24,13:16:00,105.63,105.63,105.55,105.55,19109
2019/01/24,13:17:00,105.55,105.58,105.49,105.57,82992
2019/01/24,13:18:00,105.57,105.61,105.55,105.60,24606
2019/01/24,13:19:00,105.60,105.65,105.59,105.64,29152
2019/01/24,13:20:00,105.64,105.71,105.64,105.70,28948
2019/01/24,13:21:00,105.70,105.73,105.68,105.71,29250
2019/01/24,13:22:00,105.71,105.73,105.70,105.71,24910
2019/01/24,13:23:00,105.71,105.72,105.68,105.69,24719
2019/01/24,13:24:00,105.69,105.70,105.65,105.67,38690
2019/01/24,13:25:00,105.66,105.66,105.62,105.64,25412
2019/01/24,13:26:00,105.64,105.64,105.55,105.55,46774
2019/01/24,13:27:00,105.56,105.57,105.55,105.57,14873
2019/01/24,13:28:00,105.57,105.71,105.56,105.71,34939
2019/01/24,13:29:00,105.71,105.73,105.70,105.73,27732
2019/01/24,13:30:00,105.72,105.76,105.71,105.72,38161
2019/01/24,13:31:00,105.72,105.75,105.68,105.73,30396
2019/01/24,13:32:00,105.73,105.74,105.66,105.67,19880
2019/01/24,13:33:00,105.67,105.75,105.67,105.73,24448
2019/01/24,13:34:00,105.73,105.80,105.73,105.78,30906
2019/01/24,13:35:00,105.78,105.82,105.77,105.81,27108
2019/01/24,13:36:00,105.81,105.83,105.76,105.77,45628
2019/01/24,13:37:00,105.77,105.84,105.76,105.80,15436
2019/01/24,13:38:00,105.80,105.80,105.74,105.75,14169
2019/01/24,13:39:00,105.75,105.77,105.72,105.73,37167
2019/01/24,13:40:00,105.72,105.73,105.68,105.70,21456
2019/01/24,13:41:00,105.70,105.75,105.69,105.71,35422
2019/01/24,13:42:00,105.71,105.73,105.66,105.69,30999
2019/01/24,13:43:00,105.67,105.73,105.67,105.71,15832
2019/01/24,13:44:00,105.71,105.71,105.58,105.59,79594
2019/01/24,13:45:00,105.59,105.63,105.57,105.57,26633
2019/01/24,13:46:00,105.57,105.60,105.55,105.60,28941
2019/01/24,13:47:00,105.60,105.63,105.60,105.60,28423
2019/01/24,13:48:00,105.60,105.62,105.59,105.60,16113
2019/01/24,13:49:00,105.60,105.64,105.60,105.61,31391
2019/01/24,13:50:00,105.62,105.66,105.60,105.65,23876
2019/01/24,13:51:00,105.65,105.74,105.64,105.64,42854
2019/01/24,13:52:00,105.64,105.72,105.64,105.72,35648
2019/01/24,13:53:00,105.72,105.72,105.68,105.70,39611
2019/01/24,13:54:00,105.70,105.73,105.68,105.71,27876
2019/01/24,13:55:00,105.71,105.73,105.71,105.71,20724
2019/01/24,13:56:00,105.71,105.73,105.63,105.65,40970
2019/01/24,13:57:00,105.66,105.69,105.64,105.66,25056
2019/01/24,13:58:00,105.66,105.72,105.66,105.70,41495
2019/01/24,13:59:00,105.70,105.71,105.65,105.67,30525
2019/01/24,14:00:00,105.67,105.70,105.63,105.66,49305
2019/01/24,14:01:00,105.66,105.67,105.61,105.62,24711
2019/01/24,14:02:00,105.62,105.62,105.56,105.58,50558
2019/01/24,14:03:00,105.58,105.61,105.57,105.59,26039
2019/01/24,14:04:00,105.59,105.60,105.52,105.57,37165
2019/01/24,14:05:00,105.57,105.63,105.55,105.62,28215
2019/01/24,14:06:00,105.62,105.73,105.62,105.68,40551
2019/01/24,14:07:00,105.68,105.71,105.66,105.69,26709
2019/01/24,14:08:00,105.69,105.78,105.68,105.76,76541
2019/01/24,14:09:00,105.76,105.82,105.74,105.77,54831
2019/01/24,14:10:00,105.77,105.78,105.69,105.74,46148
2019/01/24,14:11:00,105.73,105.78,105.70,105.72,38697
2019/01/24,14:12:00,105.72,105.72,105.67,105.67,35547
2019/01/24,14:13:00,105.67,105.72,105.67,105.70,29530
2019/01/24,14:14:00,105.70,105.72,105.67,105.70,40512
2019/01/24,14:15:00,105.70,105.72,105.69,105.70,34182
2019/01/24,14:16:00,105.70,105.71,105.64,105.68,70236
2019/01/24,14:17:00,105.67,105.69,105.59,105.59,46644
2019/01/24,14:18:00,105.59,105.59,105.54,105.57,77707
2019/01/24,14:19:00,105.56,105.59,105.53,105.54,29427
2019/01/24,14:20:00,105.54,105.56,105.51,105.54,48525
2019/01/24,14:21:00,105.54,105.63,105.54,105.59,43817
2019/01/24,14:22:00,105.59,105.70,105.59,105.65,45593
2019/01/24,14:23:00,105.65,105.65,105.60,105.64,25916
2019/01/24,14:24:00,105.64,105.65,105.61,105.65,42037
2019/01/24,14:25:00,105.65,105.65,105.60,105.63,28016
2019/01/24,14:26:00,105.63,105.66,105.63,105.64,22542
2019/01/24,14:27:00,105.64,105.65,105.61,105.64,15728
2019/01/24,14:28:00,105.65,105.65,105.58,105.60,28968
2019/01/24,14:29:00,105.59,105.62,105.58,105.61,37982
2019/01/24,14:30:00,105.62,105.69,105.60,105.65,60945
2019/01/24,14:31:00,105.65,105.65,105.54,105.60,89506
2019/01/24,14:32:00,105.60,105.63,105.58,105.62,15488
2019/01/24,14:33:00,105.62,105.66,105.60,105.64,38766
2019/01/24,14:34:00,105.64,105.72,105.64,105.72,73633
2019/01/24,14:35:00,105.73,105.80,105.72,105.78,102334
2019/01/24,14:36:00,105.79,105.80,105.75,105.78,42732
2019/01/24,14:37:00,105.78,105.80,105.77,105.79,28180
2019/01/24,14:38:00,105.79,105.93,105.78,105.88,82809
2019/01/24,14:39:00,105.87,105.93,105.85,105.92,44017
2019/01/24,14:40:00,105.92,105.98,105.91,105.92,62583
2019/01/24,14:41:00,105.92,105.94,105.87,105.89,64782
2019/01/24,14:42:00,105.89,105.90,105.85,105.86,25329
2019/01/24,14:43:00,105.86,105.88,105.84,105.84,28766
2019/01/24,14:44:00,105.84,105.87,105.82,105.87,25933
2019/01/24,14:45:00,105.87,105.87,105.83,105.86,39826
2019/01/24,14:46:00,105.86,105.90,105.83,105.90,36690
2019/01/24,14:47:00,105.90,105.91,105.83,105.84,24580
2019/01/24,14:48:00,105.84,105.88,105.84,105.84,33549
2019/01/24,14:49:00,105.84,105.84,105.80,105.83,24412
2019/01/24,14:50:00,105.83,105.85,105.81,105.83,19776
2019/01/24,14:51:00,105.83,105.87,105.82,105.86,24707
2019/01/24,14:52:00,105.87,105.87,105.82,105.83,46427
2019/01/24,14:53:00,105.83,105.86,105.80,105.86,40316
2019/01/24,14:54:00,105.86,105.87,105.84,105.85,35282
2019/01/24,14:55:00,105.85,105.89,105.84,105.88,34644
2019/01/24,14:56:00,105.89,105.90,105.82,105.84,29416
2019/01/24,14:57:00,105.83,105.83,105.78,105.79,35171
2019/01/24,14:58:00,105.79,105.80,105.77,105.79,26946
2019/01/24,14:59:00,105.79,105.81,105.78,105.79,20414
2019/01/24,15:00:00,105.79,105.83,105.79,105.82,26414
2019/01/24,15:01:00,105.81,105.82,105.76,105.78,26356
2019/01/24,15:02:00,105.78,105.83,105.77,105.82,55258
2019/01/24,15:03:00,105.83,105.90,105.82,105.86,65374
2019/01/24,15:04:00,105.86,105.94,105.86,105.94,76569
2019/01/24,15:05:00,105.93,105.96,105.92,105.95,56239
2019/01/24,15:06:00,105.95,106.03,105.94,106.01,85325
2019/01/24,15:07:00,106.02,106.05,106.00,106.03,67550
2019/01/24,15:08:00,106.03,106.03,105.97,105.98,32695
2019/01/24,15:09:00,105.98,105.98,105.91,105.93,27764
2019/01/24,15:10:00,105.93,105.93,105.88,105.88,33061
2019/01/24,15:11:00,105.88,105.88,105.84,105.84,35542
2019/01/24,15:12:00,105.84,105.90,105.84,105.89,50917
2019/01/24,15:13:00,105.89,105.97,105.89,105.95,51345
2019/01/24,15:14:00,105.95,106.00,105.93,105.96,40786
2019/01/24,15:15:00,105.96,105.97,105.94,105.95,35083
2019/01/24,15:16:00,105.95,106.04,105.95,106.02,56719
2019/01/24,15:17:00,106.02,106.08,106.01,106.01,44500
2019/01/24,15:18:00,106.01,106.03,105.97,106.00,72619
2019/01/24,15:19:00,106.00,106.00,105.96,105.97,31678
2019/01/24,15:20:00,105.97,106.02,105.94,105.98,71465
2019/01/24,15:21:00,105.98,106.01,105.97,106.00,47285
2019/01/24,15:22:00,106.00,106.02,105.99,105.99,29264
2019/01/24,15:23:00,105.99,106.02,105.99,106.00,33282
2019/01/24,15:24:00,106.00,106.02,105.94,105.99,68490
2019/01/24,15:25:00,105.99,106.02,105.99,106.00,22407
2019/01/24,15:26:00,106.00,106.07,105.98,106.07,83426
2019/01/24,15:27:00,106.07,106.10,106.05,106.09,58143
2019/01/24,15:28:00,106.09,106.10,106.05,106.05,35248
2019/01/24,15:29:00,106.06,106.13,106.05,106.07,88672
2019/01/24,15:30:00,106.07,106.11,106.06,106.11,33386
2019/01/24,15:31:00,106.11,106.13,106.06,106.08,98813
2019/01/24,15:32:00,106.07,106.08,106.04,106.06,60309
2019/01/24,15:33:00,106.06,106.06,106.02,106.05,43139
2019/01/24,15:34:00,106.05,106.06,106.03,106.06,35484
2019/01/24,15:35:00,106.05,106.10,106.05,106.10,63057
2019/01/24,15:36:00,106.10,106.11,106.07,106.08,42087
2019/01/24,15:37:00,106.08,106.09,106.04,106.06,39690
2019/01/24,15:38:00,106.06,106.10,106.05,106.10,45556
2019/01/24,15:39:00,106.10,106.11,106.09,106.10,54587
2019/01/24,15:40:00,106.10,106.10,106.06,106.07,55812
2019/01/24,15:41:00,106.07,106.09,106.03,106.08,62230
2019/01/24,15:42:00,106.08,106.09,106.06,106.07,54741
2019/01/24,15:43:00,106.07,106.08,106.04,106.06,48450
2019/01/24,15:44:00,106.06,106.09,106.06,106.09,52823
2019/01/24,15:45:00,106.09,106.16,106.08,106.12,79952
2019/01/24,15:46:00,106.12,106.19,106.11,106.13,66636
2019/01/24,15:47:00,106.13,106.18,106.11,106.18,46382
2019/01/24,15:48:00,106.18,106.18,106.12,106.13,89783
2019/01/24,15:49:00,106.13,106.13,106.10,106.11,100502
2019/01/24,15:50:00,106.10,106.13,106.07,106.13,72377
2019/01/24,15:51:00,106.12,106.17,106.12,106.13,72192
2019/01/24,15:52:00,106.13,106.20,106.13,106.20,76705
2019/01/24,15:53:00,106.20,106.25,106.20,106.23,89688
2019/01/24,15:54:00,106.23,106.24,106.19,106.23,71336
2019/01/24,15:55:00,106.22,106.27,106.20,106.24,131350
2019/01/24,15:56:00,106.24,106.35,106.20,106.22,269850
2019/01/24,15:57:00,106.22,106.22,106.15,106.20,234218
2019/01/24,15:58:00,106.20,106.20,106.14,106.18,172684
2019/01/24,15:59:00,106.18,106.27,106.17,106.23,167495
2019/01/24,16:00:00,106.24,106.27,106.17,106.20,238864
2019/01/25,09:31:00,107.24,107.25,106.95,107.05,236688
2019/01/25,09:32:00,107.04,107.04,106.70,106.76,248487
2019/01/25,09:33:00,106.76,106.98,106.73,106.74,126452
2019/01/25,09:34:00,106.73,106.79,106.60,106.63,114236
2019/01/25,09:35:00,106.63,106.72,106.59,106.66,132231
2019/01/25,09:36:00,106.66,106.76,106.61,106.75,199042
2019/01/25,09:37:00,106.75,106.87,106.67,106.87,100687
2019/01/25,09:38:00,106.87,106.89,106.73,106.76,111403
2019/01/25,09:39:00,106.77,106.84,106.75,106.82,70835
2019/01/25,09:40:00,106.82,106.88,106.78,106.87,115094
2019/01/25,09:41:00,106.88,106.99,106.87,106.95,71199
2019/01/25,09:42:00,106.95,106.95,106.81,106.86,85765
2019/01/25,09:43:00,106.86,106.86,106.65,106.72,143769
2019/01/25,09:44:00,106.72,106.74,106.67,106.71,95784
2019/01/25,09:45:00,106.71,106.76,106.63,106.65,104229
2019/01/25,09:46:00,106.66,106.77,106.64,106.70,86003
2019/01/25,09:47:00,106.69,106.76,106.66,106.75,55013
2019/01/25,09:48:00,106.75,106.89,106.70,106.80,109003
2019/01/25,09:49:00,106.80,106.90,106.80,106.86,70000
2019/01/25,09:50:00,106.86,106.94,106.86,106.94,59240
2019/01/25,09:51:00,106.94,107.03,106.90,106.94,148149
2019/01/25,09:52:00,106.94,106.98,106.91,106.92,55701
2019/01/25,09:53:00,106.92,106.96,106.86,106.96,92291
2019/01/25,09:54:00,106.96,107.02,106.93,106.97,103160
2019/01/25,09:55:00,106.97,107.01,106.89,106.91,170399
2019/01/25,09:56:00,106.91,106.92,106.80,106.84,101911
2019/01/25,09:57:00,106.85,106.86,106.77,106.81,92456
2019/01/25,09:58:00,106.81,106.94,106.80,106.89,85447
2019/01/25,09:59:00,106.89,106.97,106.89,106.97,54434
2019/01/25,10:00:00,106.96,107.12,106.96,107.10,145353
2019/01/25,10:01:00,107.09,107.15,107.09,107.14,166056
2019/01/25,10:02:00,107.15,107.22,107.15,107.16,153915
2019/01/25,10:03:00,107.17,107.18,107.07,107.13,120024
2019/01/25,10:04:00,107.13,107.13,107.07,107.12,52925
2019/01/25,10:05:00,107.11,107.18,107.08,107.08,97736
2019/01/25,10:06:00,107.08,107.09,106.98,107.04,217130
2019/01/25,10:07:00,107.04,107.27,107.04,107.24,193753
2019/01/25,10:08:00,107.24,107.26,107.21,107.24,133538
2019/01/25,10:09:00,107.24,107.31,107.24,107.29,86922
2019/01/25,10:10:00,107.29,107.42,107.29,107.35,87822
2019/01/25,10:11:00,107.35,107.38,107.26,107.29,69937
2019/01/25,10:12:00,107.28,107.29,107.23,107.29,51831
2019/01/25,10:13:00,107.28,107.36,107.28,107.36,92853
2019/01/25,10:14:00,107.36,107.36,107.32,107.33,47171
2019/01/25,10:15:00,107.33,107.39,107.25,107.37,123743
2019/01/25,10:16:00,107.37,107.42,107.37,107.40,137558
2019/01/25,10:17:00,107.40,107.41,107.37,107.41,90948
2019/01/25,10:18:00,107.41,107.43,107.40,107.40,119100
2019/01/25,10:19:00,107.39,107.41,107.36,107.38,52095
2019/01/25,10:20:00,107.38,107.40,107.30,107.32,64339
2019/01/25,10:21:00,107.32,107.33,107.30,107.32,38771
2019/01/25,10:22:00,107.32,107.34,107.31,107.33,49615
2019/01/25,10:23:00,107.33,107.35,107.32,107.33,70864
2019/01/25,10:24:00,107.33,107.36,107.32,107.36,97557
2019/01/25,10:25:00,107.37,107.40,107.36,107.39,54861
2019/01/25,10:26:00,107.39,107.42,107.39,107.41,54097
2019/01/25,10:27:00,107.41,107.48,107.41,107.46,109301
2019/01/25,10:28:00,107.45,107.50,107.36,107.38,196322
2019/01/25,10:29:00,107.37,107.40,107.36,107.39,34900
2019/01/25,10:30:00,107.39,107.46,107.36,107.37,42655
2019/01/25,10:31:00,107.37,107.41,107.37,107.40,38607
2019/01/25,10:32:00,107.39,107.52,107.37,107.43,103523
2019/01/25,10:33:00,107.43,107.43,107.34,107.34,66327
2019/01/25,10:34:00,107.34,107.36,107.16,107.20,232832
2019/01/25,10:35:00,107.20,107.38,107.20,107.37,62892
2019/01/25,10:36:00,107.37,107.41,107.36,107.40,55448
2019/01/25,10:37:00,107.40,107.45,107.39,107.44,42525
2019/01/25,10:38:00,107.43,107.44,107.41,107.44,33402
2019/01/25,10:39:00,107.45,107.51,107.44,107.49,70547
2019/01/25,10:40:00,107.49,107.49,107.42,107.46,35071
2019/01/25,10:41:00,107.46,107.51,107.43,107.44,55964
2019/01/25,10:42:00,107.44,107.50,107.43,107.46,46539
2019/01/25,10:43:00,107.45,107.48,107.44,107.48,28566
2019/01/25,10:44:00,107.48,107.50,107.45,107.46,21622
2019/01/25,10:45:00,107.46,107.53,107.46,107.50,128954
2019/01/25,10:46:00,107.51,107.51,107.46,107.46,144731
2019/01/25,10:47:00,107.47,107.52,107.45,107.51,47447
2019/01/25,10:48:00,107.51,107.58,107.50,107.55,68555
2019/01/25,10:49:00,107.55,107.57,107.54,107.56,52135
2019/01/25,10:50:00,107.56,107.56,107.52,107.54,33650
2019/01/25,10:51:00,107.54,107.56,107.53,107.55,18222
2019/01/25,10:52:00,107.55,107.56,107.47,107.50,84831
2019/01/25,10:53:00,107.50,107.52,107.48,107.50,47130
2019/01/25,10:54:00,107.50,107.51,107.41,107.43,53660
2019/01/25,10:55:00,107.44,107.52,107.44,107.52,35970
2019/01/25,10:56:00,107.52,107.53,107.48,107.50,44779
2019/01/25,10:57:00,107.50,107.51,107.48,107.49,38437
2019/01/25,10:58:00,107.50,107.55,107.50,107.52,51507
2019/01/25,10:59:00,107.52,107.55,107.50,107.54,25510
2019/01/25,11:00:00,107.54,107.57,107.52,107.57,46902
2019/01/25,11:01:00,107.57,107.63,107.57,107.61,82958
2019/01/25,11:02:00,107.61,107.66,107.54,107.55,72666
2019/01/25,11:03:00,107.55,107.63,107.54,107.61,58662
2019/01/25,11:04:00,107.61,107.67,107.59,107.67,50361
2019/01/25,11:05:00,107.67,107.71,107.64,107.65,96473
2019/01/25,11:06:00,107.65,107.68,107.63,107.67,23247
2019/01/25,11:07:00,107.68,107.68,107.65,107.66,25888
2019/01/25,11:08:00,107.67,107.72,107.66,107.67,33401
2019/01/25,11:09:00,107.67,107.74,107.67,107.72,42041
2019/01/25,11:10:00,107.71,107.72,107.65,107.66,49157
2019/01/25,11:11:00,107.67,107.72,107.67,107.70,56522
2019/01/25,11:12:00,107.70,107.71,107.69,107.69,21934
2019/01/25,11:13:00,107.70,107.71,107.63,107.64,34124
2019/01/25,11:14:00,107.64,107.64,107.57,107.59,51067
2019/01/25,11:15:00,107.60,107.62,107.55,107.61,55051
2019/01/25,11:16:00,107.61,107.62,107.53,107.61,85169
2019/01/25,11:17:00,107.61,107.61,107.56,107.58,68839
2019/01/25,11:18:00,107.58,107.62,107.57,107.61,49903
2019/01/25,11:19:00,107.61,107.62,107.49,107.52,63114
2019/01/25,11:20:00,107.52,107.53,107.48,107.53,49496
2019/01/25,11:21:00,107.53,107.60,107.52,107.60,53239
2019/01/25,11:22:00,107.60,107.60,107.52,107.57,75807
2019/01/25,11:23:00,107.57,107.58,107.54,107.57,47940
2019/01/25,11:24:00,107.56,107.56,107.40,107.42,56730
2019/01/25,11:25:00,107.42,107.51,107.40,107.51,77655
2019/01/25,11:26:00,107.51,107.52,107.48,107.52,69524
2019/01/25,11:27:00,107.52,107.52,107.49,107.50,59912
2019/01/25,11:28:00,107.50,107.51,107.45,107.47,105299
2019/01/25,11:29:00,107.47,107.53,107.46,107.49,107024
2019/01/25,11:30:00,107.48,107.50,107.42,107.46,107497
2019/01/25,11:31:00,107.46,107.48,107.43,107.44,65883
2019/01/25,11:32:00,107.44,107.45,107.39,107.40,81096
2019/01/25,11:33:00,107.40,107.42,107.38,107.39,65390
2019/01/25,11:34:00,107.39,107.39,107.34,107.36,79142
2019/01/25,11:35:00,107.36,107.39,107.35,107.36,63818
2019/01/25,11:36:00,107.36,107.36,107.31,107.34,50094
2019/01/25,11:37:00,107.34,107.39,107.33,107.37,68416
2019/01/25,11:38:00,107.37,107.49,107.37,107.48,80522
2019/01/25,11:39:00,107.48,107.52,107.47,107.49,135267
2019/01/25,11:40:00,107.49,107.51,107.45,107.46,70784
2019/01/25,11:41:00,107.46,107.51,107.46,107.48,54137
2019/01/25,11:42:00,107.48,107.56,107.48,107.53,54041
2019/01/25,11:43:00,107.53,107.60,107.53,107.59,53919
2019/01/25,11:44:00,107.60,107.68,107.60,107.65,65810
2019/01/25,11:45:00,107.65,107.67,107.64,107.66,47495
2019/01/25,11:46:00,107.66,107.69,107.61,107.61,86052
2019/01/25,11:47:00,107.62,107.62,107.53,107.56,48992
2019/01/25,11:48:00,107.56,107.60,107.56,107.59,31409
2019/01/25,11:49:00,107.59,107.61,107.54,107.58,55023
2019/01/25,11:50:00,107.58,107.62,107.58,107.62,37851
2019/01/25,11:51:00,107.62,107.64,107.62,107.64,46644
2019/01/25,11:52:00,107.65,107.69,107.63,107.69,46285
2019/01/25,11:53:00,107.68,107.80,107.65,107.77,174940
2019/01/25,11:54:00,107.77,107.81,107.76,107.78,73315
2019/01/25,11:55:00,107.79,107.79,107.76,107.76,23879
2019/01/25,11:56:00,107.76,107.78,107.75,107.78,65379
2019/01/25,11:57:00,107.78,107.79,107.73,107.76,78749
2019/01/25,11:58:00,107.76,107.77,107.75,107.76,22898
2019/01/25,11:59:00,107.76,107.81,107.76,107.79,37308
2019/01/25,12:00:00,107.79,107.82,107.78,107.81,40650
2019/01/25,12:01:00,107.81,107.83,107.71,107.73,65253
2019/01/25,12:02:00,107.74,107.78,107.73,107.75,45085
2019/01/25,12:03:00,107.75,107.81,107.74,107.78,29643
2019/01/25,12:04:00,107.78,107.79,107.75,107.76,28564
2019/01/25,12:05:00,107.76,107.79,107.75,107.76,40893
2019/01/25,12:06:00,107.76,107.77,107.72,107.74,23087
2019/01/25,12:07:00,107.73,107.80,107.73,107.76,57670
2019/01/25,12:08:00,107.77,107.79,107.73,107.74,47998
2019/01/25,12:09:00,107.74,107.76,107.71,107.72,42000
2019/01/25,12:10:00,107.72,107.73,107.65,107.70,54783
2019/01/25,12:11:00,107.70,107.75,107.70,107.71,27865
2019/01/25,12:12:00,107.71,107.74,107.64,107.65,51732
2019/01/25,12:13:00,107.65,107.67,107.61,107.64,35496
2019/01/25,12:14:00,107.64,107.66,107.59,107.62,40994
2019/01/25,12:15:00,107.62,107.63,107.57,107.61,32120
2019/01/25,12:16:00,107.61,107.66,107.61,107.65,21774
2019/01/25,12:17:00,107.65,107.69,107.64,107.67,41037
2019/01/25,12:18:00,107.67,107.70,107.67,107.68,34091
2019/01/25,12:19:00,107.68,107.71,107.68,107.69,21087
2019/01/25,12:20:00,107.69,107.70,107.67,107.68,24213
2019/01/25,12:21:00,107.68,107.74,107.63,107.65,29486
2019/01/25,12:22:00,107.65,107.67,107.64,107.65,14122
2019/01/25,12:23:00,107.65,107.65,107.61,107.63,23629
2019/01/25,12:24:00,107.63,107.64,107.61,107.64,26727
2019/01/25,12:25:00,107.64,107.73,107.62,107.72,63501
2019/01/25,12:26:00,107.72,107.77,107.72,107.76,50998
2019/01/25,12:27:00,107.76,107.81,107.76,107.80,61965
2019/01/25,12:28:00,107.80,107.82,107.80,107.80,31590
2019/01/25,12:29:00,107.80,107.86,107.79,107.84,78664
2019/01/25,12:30:00,107.84,107.88,107.73,107.74,69296
2019/01/25,12:31:00,107.74,107.78,107.71,107.76,40313
2019/01/25,12:32:00,107.76,107.78,107.73,107.74,45718
2019/01/25,12:33:00,107.74,107.76,107.68,107.72,57976
2019/01/25,12:34:00,107.72,107.74,107.70,107.72,23515
2019/01/25,12:35:00,107.72,107.76,107.70,107.71,23779
2019/01/25,12:36:00,107.71,107.74,107.68,107.74,30534
2019/01/25,12:37:00,107.74,107.77,107.73,107.74,25939
2019/01/25,12:38:00,107.74,107.75,107.73,107.75,19331
2019/01/25,12:39:00,107.75,107.77,107.74,107.77,15637
2019/01/25,12:40:00,107.77,107.84,107.74,107.83,49086
2019/01/25,12:41:00,107.83,107.85,107.69,107.69,43996
2019/01/25,12:42:00,107.69,107.73,107.65,107.70,56009
2019/01/25,12:43:00,107.70,107.73,107.64,107.65,38481
2019/01/25,12:44:00,107.65,107.67,107.63,107.66,18243
2019/01/25,12:45:00,107.66,107.67,107.56,107.60,39681
2019/01/25,12:46:00,107.60,107.61,107.56,107.59,32098
2019/01/25,12:47:00,107.59,107.60,107.34,107.43,180866
2019/01/25,12:48:00,107.43,107.48,107.39,107.45,70387
2019/01/25,12:49:00,107.46,107.48,107.38,107.41,57445
2019/01/25,12:50:00,107.41,107.44,107.37,107.44,44016
2019/01/25,12:51:00,107.45,107.48,107.44,107.45,33379
2019/01/25,12:52:00,107.45,107.45,107.26,107.27,72572
2019/01/25,12:53:00,107.28,107.34,107.24,107.34,45864
2019/01/25,12:54:00,107.34,107.34,107.31,107.33,19611
2019/01/25,12:55:00,107.32,107.36,107.32,107.32,19735
2019/01/25,12:56:00,107.32,107.33,107.25,107.32,32454
2019/01/25,12:57:00,107.32,107.35,107.26,107.27,36183
2019/01/25,12:58:00,107.26,107.30,107.25,107.28,41800
2019/01/25,12:59:00,107.28,107.33,107.25,107.32,54352
2019/01/25,13:00:00,107.32,107.36,107.32,107.34,40842
2019/01/25,13:01:00,107.34,107.40,107.33,107.39,40357
2019/01/25,13:02:00,107.38,107.42,107.37,107.40,27244
2019/01/25,13:03:00,107.40,107.46,107.40,107.41,50892
2019/01/25,13:04:00,107.40,107.46,107.40,107.41,47154
2019/01/25,13:05:00,107.41,107.45,107.39,107.40,32298
2019/01/25,13:06:00,107.40,107.42,107.38,107.38,32370
2019/01/25,13:07:00,107.39,107.39,107.34,107.37,32208
2019/01/25,13:08:00,107.38,107.40,107.37,107.39,17934
2019/01/25,13:09:00,107.40,107.42,107.37,107.38,52248
2019/01/25,13:10:00,107.38,107.41,107.37,107.37,24284
2019/01/25,13:11:00,107.37,107.37,107.29,107.29,44180
2019/01/25,13:12:00,107.28,107.28,107.20,107.24,62024
2019/01/25,13:13:00,107.24,107.30,107.24,107.26,54324
2019/01/25,13:14:00,107.26,107.30,107.26,107.28,31513
2019/01/25,13:15:00,107.28,107.29,107.23,107.27,33110
2019/01/25,13:16:00,107.27,107.29,107.23,107.23,24730
2019/01/25,13:17:00,107.23,107.23,107.16,107.17,62401
2019/01/25,13:18:00,107.17,107.24,107.16,107.22,40087
2019/01/25,13:19:00,107.22,107.28,107.21,107.21,51726
2019/01/25,13:20:00,107.21,107.21,107.16,107.17,28094
2019/01/25,13:21:00,107.17,107.22,107.17,107.21,17010
2019/01/25,13:22:00,107.21,107.24,107.20,107.23,24986
2019/01/25,13:23:00,107.23,107.24,107.17,107.18,22220
2019/01/25,13:24:00,107.18,107.22,107.17,107.21,22025
2019/01/25,13:25:00,107.21,107.38,107.21,107.31,114780
2019/01/25,13:26:00,107.31,107.39,107.31,107.35,40389
2019/01/25,13:27:00,107.36,107.36,107.31,107.32,47210
2019/01/25,13:28:00,107.33,107.34,107.29,107.30,44630
2019/01/25,13:29:00,107.30,107.32,107.28,107.29,25847
2019/01/25,13:30:00,107.30,107.31,107.26,107.27,34182
2019/01/25,13:31:00,107.28,107.28,107.24,107.25,32662
2019/01/25,13:32:00,107.25,107.28,107.24,107.24,23304
2019/01/25,13:33:00,107.25,107.28,107.23,107.25,54010
2019/01/25,13:34:00,107.25,107.25,107.19,107.20,42879
2019/01/25,13:35:00,107.21,107.23,107.20,107.23,19152
2019/01/25,13:36:00,107.23,107.31,107.22,107.24,73060
2019/01/25,13:37:00,107.24,107.25,107.17,107.24,36509
2019/01/25,13:38:00,107.25,107.25,107.20,107.21,24319
2019/01/25,13:39:00,107.21,107.23,107.17,107.23,23765
2019/01/25,13:40:00,107.23,107.26,107.21,107.26,25709
2019/01/25,13:41:00,107.26,107.29,107.26,107.29,34949
2019/01/25,13:42:00,107.29,107.31,107.23,107.24,30312
2019/01/25,13:43:00,107.25,107.27,107.23,107.27,23059
2019/01/25,13:44:00,107.27,107.29,107.25,107.29,26318
2019/01/25,13:45:00,107.29,107.31,107.26,107.27,19656
2019/01/25,13:46:00,107.27,107.29,107.25,107.27,30511
2019/01/25,13:47:00,107.28,107.31,107.27,107.29,17760
2019/01/25,13:48:00,107.29,107.32,107.29,107.30,30171
2019/01/25,13:49:00,107.30,107.31,107.28,107.31,23821
2019/01/25,13:50:00,107.31,107.32,107.30,107.31,17985
2019/01/25,13:51:00,107.31,107.32,107.24,107.28,59030
2019/01/25,13:52:00,107.28,107.28,107.24,107.25,32110
2019/01/25,13:53:00,107.25,107.27,107.23,107.25,27620
2019/01/25,13:54:00,107.25,107.28,107.24,107.25,24244
2019/01/25,13:55:00,107.26,107.29,107.25,107.26,38896
2019/01/25,13:56:00,107.26,107.27,107.24,107.24,40242
2019/01/25,13:57:00,107.25,107.27,107.22,107.22,26819
2019/01/25,13:58:00,107.22,107.26,107.22,107.25,30589
2019/01/25,13:59:00,107.25,107.28,107.24,107.27,20099
2019/01/25,14:00:00,107.27,107.29,107.24,107.25,44785
2019/01/25,14:01:00,107.26,107.27,107.25,107.27,22852
2019/01/25,14:02:00,107.26,107.27,107.20,107.20,25231
2019/01/25,14:03:00,107.20,107.23,107.19,107.22,44121
2019/01/25,14:04:00,107.22,107.27,107.22,107.27,21195
2019/01/25,14:05:00,107.26,107.29,107.26,107.28,27673
2019/01/25,14:06:00,107.28,107.31,107.26,107.30,64776
2019/01/25,14:07:00,107.30,107.32,107.28,107.30,62569
2019/01/25,14:08:00,107.29,107.32,107.29,107.32,36431
2019/01/25,14:09:00,107.32,107.32,107.30,107.30,59888
2019/01/25,14:10:00,107.30,107.34,107.30,107.32,41674
2019/01/25,14:11:00,107.32,107.32,107.26,107.26,24169
2019/01/25,14:12:00,107.26,107.28,107.22,107.23,61297
2019/01/25,14:13:00,107.23,107.24,107.18,107.19,28355
2019/01/25,14:14:00,107.19,107.26,107.18,107.25,32406
2019/01/25,14:15:00,107.26,107.28,107.24,107.25,28044
2019/01/25,14:16:00,107.25,107.26,107.24,107.25,32154
2019/01/25,14:17:00,107.25,107.26,107.24,107.26,22448
2019/01/25,14:18:00,107.26,107.32,107.12,107.12,133927
2019/01/25,14:19:00,107.12,107.25,107.12,107.22,67397
2019/01/25,14:20:00,107.22,107.24,107.18,107.19,55387
2019/01/25,14:21:00,107.19,107.21,107.13,107.14,37939
2019/01/25,14:22:00,107.14,107.15,106.98,107.05,98989
2019/01/25,14:23:00,107.05,107.11,107.02,107.04,57089
2019/01/25,14:24:00,107.03,107.07,107.02,107.06,107239
2019/01/25,14:25:00,107.06,107.09,107.06,107.08,47152
2019/01/25,14:26:00,107.08,107.09,107.06,107.08,50204
2019/01/25,14:27:00,107.07,107.08,107.03,107.03,43493
2019/01/25,14:28:00,107.03,107.03,106.85,106.92,110220
2019/01/25,14:29:00,106.92,106.98,106.87,106.91,56474
2019/01/25,14:30:00,106.91,106.94,106.88,106.93,27617
2019/01/25,14:31:00,106.93,107.04,106.92,106.96,66469
2019/01/25,14:32:00,106.96,106.98,106.93,106.93,27081
2019/01/25,14:33:00,106.93,106.96,106.92,106.94,25968
2019/01/25,14:34:00,106.95,106.95,106.86,106.91,69082
2019/01/25,14:35:00,106.91,106.97,106.91,106.94,28022
2019/01/25,14:36:00,106.94,106.97,106.88,106.97,51789
2019/01/25,14:37:00,106.97,107.00,106.96,107.00,29710
2019/01/25,14:38:00,107.00,107.00,106.97,106.98,36396
2019/01/25,14:39:00,106.98,107.00,106.96,106.99,29122
2019/01/25,14:40:00,106.99,107.00,106.98,106.98,23443
2019/01/25,14:41:00,106.98,107.02,106.98,107.00,29143
2019/01/25,14:42:00,107.00,107.05,106.99,107.04,32402
2019/01/25,14:43:00,107.04,107.04,107.00,107.03,25082
2019/01/25,14:44:00,107.03,107.07,107.02,107.06,27201
2019/01/25,14:45:00,107.07,107.12,107.06,107.07,39572
2019/01/25,14:46:00,107.08,107.08,107.03,107.05,45611
2019/01/25,14:47:00,107.05,107.07,107.03,107.05,49817
2019/01/25,14:48:00,107.04,107.07,107.02,107.02,45613
2019/01/25,14:49:00,107.02,107.02,106.97,107.00,38822
2019/01/25,14:50:00,107.01,107.01,106.94,106.95,49685
2019/01/25,14:51:00,106.95,106.96,106.93,106.95,42090
2019/01/25,14:52:00,106.95,106.95,106.93,106.94,15854
2019/01/25,14:53:00,106.94,106.99,106.92,106.98,35949
2019/01/25,14:54:00,106.98,107.01,106.97,107.00,37197
2019/01/25,14:55:00,106.99,107.08,106.98,107.05,49391
2019/01/25,14:56:00,107.05,107.14,107.03,107.03,122800
2019/01/25,14:57:00,107.03,107.04,107.00,107.02,45198
2019/01/25,14:58:00,107.02,107.03,107.00,107.00,35009
2019/01/25,14:59:00,107.00,107.01,106.95,107.00,41169
2019/01/25,15:00:00,107.00,107.04,106.99,107.03,41452
2019/01/25,15:01:00,107.03,107.04,106.95,106.97,52271
2019/01/25,15:02:00,106.97,107.01,106.97,107.01,29140
2019/01/25,15:03:00,107.01,107.03,107.00,107.03,22076
2019/01/25,15:04:00,107.03,107.08,107.03,107.03,55352
2019/01/25,15:05:00,107.04,107.06,107.03,107.06,25445
2019/01/25,15:06:00,107.06,107.06,107.04,107.06,19936
2019/01/25,15:07:00,107.06,107.07,106.99,106.99,65850
2019/01/25,15:08:00,106.99,107.04,106.98,107.04,40798
2019/01/25,15:09:00,107.04,107.04,106.98,107.00,54336
2019/01/25,15:10:00,107.00,107.00,106.93,106.99,58591
2019/01/25,15:11:00,106.99,107.07,106.99,107.03,40986
2019/01/25,15:12:00,107.03,107.04,107.00,107.03,24128
2019/01/25,15:13:00,107.03,107.03,106.97,106.97,61950
2019/01/25,15:14:00,106.97,107.00,106.93,107.00,95547
2019/01/25,15:15:00,106.99,107.04,106.99,107.01,21441
2019/01/25,15:16:00,107.01,107.06,107.00,107.04,23940
2019/01/25,15:17:00,107.05,107.10,107.05,107.10,69688
2019/01/25,15:18:00,107.10,107.11,107.09,107.10,60055
2019/01/25,15:19:00,107.10,107.10,107.08,107.09,46906
2019/01/25,15:20:00,107.10,107.12,107.08,107.10,23047
2019/01/25,15:21:00,107.10,107.11,107.07,107.09,23645
2019/01/25,15:22:00,107.09,107.09,107.05,107.05,22518
2019/01/25,15:23:00,107.05,107.10,107.05,107.10,30502
2019/01/25,15:24:00,107.10,107.10,107.02,107.05,45092
2019/01/25,15:25:00,107.04,107.06,107.00,107.03,21411
2019/01/25,15:26:00,107.04,107.07,107.03,107.07,32263
2019/01/25,15:27:00,107.07,107.08,107.03,107.04,32511
2019/01/25,15:28:00,107.02,107.03,106.98,107.01,33532
2019/01/25,15:29:00,107.01,107.02,106.96,106.98,55320
2019/01/25,15:30:00,106.98,107.03,106.96,107.01,60798
2019/01/25,15:31:00,107.01,107.03,106.83,106.89,175378
2019/01/25,15:32:00,106.88,106.89,106.80,106.84,103288
2019/01/25,15:33:00,106.84,106.86,106.80,106.84,94224
2019/01/25,15:34:00,106.85,106.91,106.83,106.88,74581
2019/01/25,15:35:00,106.88,106.91,106.85,106.91,67813
2019/01/25,15:36:00,106.90,106.92,106.83,106.89,85152
2019/01/25,15:37:00,106.90,106.99,106.90,106.96,80140
2019/01/25,15:38:00,106.96,107.02,106.95,107.00,58413
2019/01/25,15:39:00,107.00,107.04,106.98,107.04,36006
2019/01/25,15:40:00,107.04,107.07,107.01,107.04,174800
2019/01/25,15:41:00,107.04,107.08,106.99,107.08,95824
2019/01/25,15:42:00,107.08,107.12,107.03,107.05,126684
2019/01/25,15:43:00,107.05,107.05,106.94,107.05,76384
2019/01/25,15:44:00,107.04,107.07,107.03,107.06,61838
2019/01/25,15:45:00,107.06,107.15,106.99,107.00,175089
2019/01/25,15:46:00,107.01,107.09,106.98,107.00,121925
2019/01/25,15:47:00,107.01,107.01,106.90,107.00,81401
2019/01/25,15:48:00,107.01,107.01,106.97,107.00,52591
2019/01/25,15:49:00,107.00,107.05,106.98,107.05,33070
2019/01/25,15:50:00,107.05,107.05,106.98,107.01,304317
2019/01/25,15:51:00,107.01,107.04,106.98,107.01,100243
2019/01/25,15:52:00,107.01,107.01,106.91,106.91,100483
2019/01/25,15:53:00,106.91,106.97,106.91,106.93,82790
2019/01/25,15:54:00,106.93,106.94,106.88,106.90,80909
2019/01/25,15:55:00,106.89,106.91,106.87,106.90,86809
2019/01/25,15:56:00,106.90,107.10,106.90,106.95,498494
2019/01/25,15:57:00,106.95,107.01,106.93,107.00,211697
2019/01/25,15:58:00,106.99,107.01,106.96,106.98,166211
2019/01/25,15:59:00,106.98,107.01,106.92,106.95,252393
2019/01/25,16:00:00,106.95,107.18,106.20,107.17,999969
2019/01/28,09:31:00,106.26,106.48,106.03,106.09,224554
2019/01/28,09:32:00,106.09,106.09,105.93,105.95,214622
2019/01/28,09:33:00,105.95,105.96,105.66,105.71,150104
2019/01/28,09:34:00,105.71,105.76,105.51,105.59,168677
2019/01/28,09:35:00,105.59,105.62,105.51,105.54,96635
2019/01/28,09:36:00,105.54,105.54,105.27,105.29,179371
2019/01/28,09:37:00,105.29,105.48,105.18,105.43,232721
2019/01/28,09:38:00,105.43,105.45,105.28,105.40,89211
2019/01/28,09:39:00,105.40,105.58,105.35,105.53,281177
2019/01/28,09:40:00,105.53,105.59,105.40,105.44,115862
2019/01/28,09:41:00,105.43,105.46,105.35,105.46,77115
2019/01/28,09:42:00,105.46,105.50,105.45,105.49,107474
2019/01/28,09:43:00,105.49,105.69,105.49,105.61,142211
2019/01/28,09:44:00,105.61,105.63,105.57,105.58,108076
2019/01/28,09:45:00,105.58,105.63,105.56,105.57,75114
2019/01/28,09:46:00,105.57,105.67,105.48,105.60,98340
2019/01/28,09:47:00,105.60,105.67,105.56,105.58,92258
2019/01/28,09:48:00,105.58,105.58,105.41,105.48,78693
2019/01/28,09:49:00,105.48,105.49,105.38,105.42,71337
2019/01/28,09:50:00,105.42,105.43,105.25,105.25,100724
2019/01/28,09:51:00,105.25,105.25,105.07,105.16,152802
2019/01/28,09:52:00,105.16,105.31,105.14,105.29,107001
2019/01/28,09:53:00,105.29,105.31,105.16,105.17,63360
2019/01/28,09:54:00,105.18,105.22,105.08,105.11,121758
2019/01/28,09:55:00,105.10,105.11,104.87,104.99,280224
2019/01/28,09:56:00,104.99,104.99,104.86,104.97,108442
2019/01/28,09:57:00,104.97,105.04,104.96,105.04,135081
2019/01/28,09:58:00,105.04,105.23,105.03,105.21,117872
2019/01/28,09:59:00,105.22,105.25,105.17,105.21,118014
2019/01/28,10:00:00,105.22,105.32,105.21,105.30,72437
2019/01/28,10:01:00,105.30,105.30,105.13,105.19,180940
2019/01/28,10:02:00,105.18,105.25,105.12,105.20,93116
2019/01/28,10:03:00,105.20,105.25,105.16,105.22,50717
2019/01/28,10:04:00,105.22,105.28,105.15,105.26,104307
2019/01/28,10:05:00,105.27,105.27,105.05,105.12,113644
2019/01/28,10:06:00,105.11,105.28,105.11,105.27,124744
2019/01/28,10:07:00,105.28,105.28,105.22,105.26,82739
2019/01/28,10:08:00,105.26,105.40,105.24,105.36,78364
2019/01/28,10:09:00,105.36,105.43,105.32,105.39,95622
2019/01/28,10:10:00,105.39,105.39,105.30,105.34,104877
2019/01/28,10:11:00,105.34,105.35,105.27,105.33,67576
2019/01/28,10:12:00,105.33,105.33,105.19,105.23,60282
2019/01/28,10:13:00,105.25,105.26,105.18,105.25,72089
2019/01/28,10:14:00,105.25,105.30,105.17,105.17,94875
2019/01/28,10:15:00,105.17,105.18,105.02,105.02,82122
2019/01/28,10:16:00,105.03,105.22,104.98,105.20,119778
2019/01/28,10:17:00,105.21,105.25,105.19,105.23,70244
2019/01/28,10:18:00,105.23,105.27,105.14,105.17,84957
2019/01/28,10:19:00,105.17,105.26,105.17,105.22,74540
2019/01/28,10:20:00,105.22,105.30,105.16,105.28,56713
2019/01/28,10:21:00,105.28,105.35,105.24,105.34,63053
2019/01/28,10:22:00,105.35,105.40,105.29,105.34,100770
2019/01/28,10:23:00,105.34,105.34,105.27,105.27,59478
2019/01/28,10:24:00,105.27,105.31,105.24,105.26,75932
2019/01/28,10:25:00,105.25,105.28,105.19,105.25,81208
2019/01/28,10:26:00,105.25,105.26,105.21,105.22,50402
2019/01/28,10:27:00,105.22,105.27,105.21,105.27,58710
2019/01/28,10:28:00,105.27,105.28,105.22,105.25,48867
2019/01/28,10:29:00,105.25,105.32,105.25,105.29,92005
2019/01/28,10:30:00,105.29,105.29,105.20,105.24,80832
2019/01/28,10:31:00,105.24,105.24,105.10,105.12,82999
2019/01/28,10:32:00,105.12,105.15,105.10,105.10,75101
2019/01/28,10:33:00,105.11,105.11,105.02,105.03,75481
2019/01/28,10:34:00,105.03,105.05,104.97,104.97,176354
2019/01/28,10:35:00,104.97,105.02,104.95,105.00,88734
2019/01/28,10:36:00,105.00,105.04,104.97,105.01,88078
2019/01/28,10:37:00,105.01,105.02,104.98,104.98,102269
2019/01/28,10:38:00,105.00,105.01,104.88,104.90,121775
2019/01/28,10:39:00,104.89,104.99,104.89,104.95,101655
2019/01/28,10:40:00,104.95,104.97,104.84,104.86,105785
2019/01/28,10:41:00,104.86,105.05,104.86,105.04,120699
2019/01/28,10:42:00,105.04,105.06,104.96,105.01,68200
2019/01/28,10:43:00,105.01,105.17,105.01,105.14,110766
2019/01/28,10:44:00,105.14,105.18,105.10,105.12,61758
2019/01/28,10:45:00,105.12,105.14,105.08,105.08,54965
2019/01/28,10:46:00,105.08,105.14,105.04,105.05,68962
2019/01/28,10:47:00,105.05,105.09,105.04,105.06,40905
2019/01/28,10:48:00,105.07,105.07,104.99,105.00,65734
2019/01/28,10:49:00,105.00,105.00,104.92,104.95,70379
2019/01/28,10:50:00,104.95,104.95,104.88,104.91,93014
2019/01/28,10:51:00,104.91,104.94,104.82,104.93,114050
2019/01/28,10:52:00,104.93,104.95,104.84,104.86,54931
2019/01/28,10:53:00,104.86,104.94,104.86,104.94,51167
2019/01/28,10:54:00,104.94,105.03,104.93,105.01,70728
2019/01/28,10:55:00,105.01,105.05,104.98,105.00,61396
2019/01/28,10:56:00,105.01,105.01,104.90,104.92,64619
2019/01/28,10:57:00,104.92,104.98,104.91,104.95,36669
2019/01/28,10:58:00,104.95,105.01,104.92,105.00,69436
2019/01/28,10:59:00,105.00,105.06,104.98,105.06,77486
2019/01/28,11:00:00,105.06,105.07,104.91,104.94,99985
2019/01/28,11:01:00,104.94,104.99,104.90,104.99,64163
2019/01/28,11:02:00,104.99,105.00,104.92,104.93,37546
2019/01/28,11:03:00,104.93,104.93,104.85,104.87,74681
2019/01/28,11:04:00,104.87,104.91,104.85,104.88,72174
2019/01/28,11:05:00,104.87,104.91,104.82,104.84,90583
2019/01/28,11:06:00,104.83,104.94,104.82,104.93,59059
2019/01/28,11:07:00,104.93,104.95,104.88,104.95,42190
2019/01/28,11:08:00,104.94,104.94,104.85,104.89,56620
2019/01/28,11:09:00,104.89,104.94,104.88,104.94,43058
2019/01/28,11:10:00,104.94,104.98,104.92,104.94,99117
2019/01/28,11:11:00,104.94,104.99,104.90,104.98,50863
2019/01/28,11:12:00,104.98,105.04,104.95,105.03,96089
2019/01/28,11:13:00,105.03,105.12,105.02,105.04,86186
2019/01/28,11:14:00,105.05,105.08,105.03,105.07,85863
2019/01/28,11:15:00,105.07,105.11,105.05,105.09,62427
2019/01/28,11:16:00,105.09,105.10,105.03,105.06,44752
2019/01/28,11:17:00,105.06,105.07,105.03,105.04,59750
2019/01/28,11:18:00,105.04,105.06,105.00,105.04,54870
2019/01/28,11:19:00,105.04,105.09,105.01,105.04,94691
2019/01/28,11:20:00,105.04,105.13,105.02,105.05,39910
2019/01/28,11:21:00,105.05,105.19,105.05,105.08,65446
2019/01/28,11:22:00,105.08,105.12,105.04,105.09,42707
2019/01/28,11:23:00,105.10,105.20,105.06,105.08,78835
2019/01/28,11:24:00,105.08,105.08,105.00,105.04,47469
2019/01/28,11:25:00,105.04,105.14,105.04,105.12,56576
2019/01/28,11:26:00,105.12,105.17,105.10,105.15,50085
2019/01/28,11:27:00,105.15,105.16,105.11,105.14,59003
2019/01/28,11:28:00,105.14,105.21,105.12,105.15,53316
2019/01/28,11:29:00,105.15,105.22,105.14,105.16,52130
2019/01/28,11:30:00,105.16,105.18,105.12,105.14,60151
2019/01/28,11:31:00,105.14,105.18,105.13,105.14,47582
2019/01/28,11:32:00,105.14,105.15,105.09,105.15,44504
2019/01/28,11:33:00,105.14,105.24,105.11,105.24,45147
2019/01/28,11:34:00,105.24,105.24,105.11,105.16,51578
2019/01/28,11:35:00,105.16,105.17,105.11,105.14,63065
2019/01/28,11:36:00,105.14,105.14,105.04,105.09,71928
2019/01/28,11:37:00,105.09,105.11,105.06,105.07,52238
2019/01/28,11:38:00,105.06,105.07,104.97,105.00,88980
2019/01/28,11:39:00,105.00,105.15,104.99,105.13,151831
2019/01/28,11:40:00,105.13,105.14,105.05,105.12,32414
2019/01/28,11:41:00,105.12,105.13,105.03,105.04,45314
2019/01/28,11:42:00,105.04,105.04,104.98,105.00,34348
2019/01/28,11:43:00,105.00,105.04,104.97,105.00,30697
2019/01/28,11:44:00,105.00,105.03,105.00,105.02,25128
2019/01/28,11:45:00,105.02,105.03,104.98,105.00,67182
2019/01/28,11:46:00,105.00,105.01,104.87,105.00,189406
2019/01/28,11:47:00,105.00,105.01,104.96,104.97,89705
2019/01/28,11:48:00,104.97,104.97,104.86,104.87,123616
2019/01/28,11:49:00,104.87,104.90,104.84,104.90,37768
2019/01/28,11:50:00,104.90,104.93,104.88,104.91,43368
2019/01/28,11:51:00,104.90,104.91,104.86,104.90,80509
2019/01/28,11:52:00,104.90,104.92,104.87,104.91,31953
2019/01/28,11:53:00,104.92,104.92,104.87,104.89,48326
2019/01/28,11:54:00,104.89,104.90,104.82,104.84,67040
2019/01/28,11:55:00,104.84,104.84,104.79,104.82,80655
2019/01/28,11:56:00,104.82,104.82,104.73,104.79,88425
2019/01/28,11:57:00,104.79,104.95,104.71,104.94,100785
2019/01/28,11:58:00,104.94,104.99,104.93,104.95,46561
2019/01/28,11:59:00,104.95,104.97,104.91,104.92,35165
2019/01/28,12:00:00,104.92,104.96,104.84,104.86,57559
2019/01/28,12:01:00,104.86,104.97,104.83,104.97,82804
2019/01/28,12:02:00,104.97,104.98,104.88,104.89,66516
2019/01/28,12:03:00,104.89,104.92,104.83,104.91,62473
2019/01/28,12:04:00,104.91,104.93,104.83,104.93,54725
2019/01/28,12:05:00,104.93,105.01,104.91,105.00,60680
2019/01/28,12:06:00,105.00,105.02,104.98,104.99,50617
2019/01/28,12:07:00,104.99,105.04,104.98,104.99,80837
2019/01/28,12:08:00,104.99,105.02,104.95,104.97,63309
2019/01/28,12:09:00,104.97,105.04,104.94,105.03,50379
2019/01/28,12:10:00,105.03,105.06,105.01,105.05,76012
2019/01/28,12:11:00,105.06,105.06,104.96,104.97,47931
2019/01/28,12:12:00,104.97,104.99,104.94,104.98,58285
2019/01/28,12:13:00,104.99,104.99,104.84,104.86,62099
2019/01/28,12:14:00,104.86,104.89,104.84,104.89,44742
2019/01/28,12:15:00,104.89,104.89,104.80,104.83,43473
2019/01/28,12:16:00,104.84,104.96,104.84,104.96,42499
2019/01/28,12:17:00,104.96,104.97,104.91,104.95,89172
2019/01/28,12:18:00,104.95,104.98,104.88,104.88,67156
2019/01/28,12:19:00,104.89,104.90,104.85,104.88,38380
2019/01/28,12:20:00,104.88,104.90,104.86,104.87,33816
2019/01/28,12:21:00,104.88,104.91,104.85,104.89,46872
2019/01/28,12:22:00,104.89,104.92,104.88,104.89,30123
2019/01/28,12:23:00,104.89,104.92,104.87,104.87,32647
2019/01/28,12:24:00,104.87,104.89,104.84,104.86,43565
2019/01/28,12:25:00,104.86,104.87,104.81,104.84,54364
2019/01/28,12:26:00,104.85,104.91,104.85,104.89,30194
2019/01/28,12:27:00,104.89,104.95,104.89,104.90,26987
2019/01/28,12:28:00,104.90,104.92,104.90,104.91,61091
2019/01/28,12:29:00,104.91,105.00,104.89,104.97,98637
2019/01/28,12:30:00,104.97,104.99,104.94,104.94,32620
2019/01/28,12:31:00,104.94,104.99,104.94,104.95,32885
2019/01/28,12:32:00,104.95,104.97,104.94,104.95,13452
2019/01/28,12:33:00,104.95,104.95,104.90,104.90,30294
2019/01/28,12:34:00,104.90,104.90,104.85,104.85,40632
2019/01/28,12:35:00,104.85,104.92,104.85,104.88,30226
2019/01/28,12:36:00,104.88,104.88,104.80,104.80,64041
2019/01/28,12:37:00,104.80,104.84,104.79,104.83,158580
2019/01/28,12:38:00,104.84,104.85,104.82,104.82,44211
2019/01/28,12:39:00,104.82,104.89,104.80,104.88,27726
2019/01/28,12:40:00,104.88,104.96,104.87,104.93,48895
2019/01/28,12:41:00,104.93,104.95,104.91,104.91,27466
2019/01/28,12:42:00,104.91,104.94,104.90,104.91,19868
2019/01/28,12:43:00,104.91,104.95,104.87,104.93,24561
2019/01/28,12:44:00,104.92,105.00,104.92,104.96,64435
2019/01/28,12:45:00,104.96,104.98,104.86,104.87,42750
2019/01/28,12:46:00,104.87,104.90,104.86,104.90,23514
2019/01/28,12:47:00,104.90,104.96,104.90,104.96,75131
2019/01/28,12:48:00,104.96,104.98,104.95,104.97,22904
2019/01/28,12:49:00,104.97,105.00,104.95,104.99,17937
2019/01/28,12:50:00,104.99,105.00,104.97,104.99,35414
2019/01/28,12:51:00,104.99,105.00,104.95,104.96,46768
2019/01/28,12:52:00,104.96,104.96,104.87,104.87,36895
2019/01/28,12:53:00,104.88,104.90,104.85,104.89,31562
2019/01/28,12:54:00,104.89,104.89,104.82,104.84,40900
2019/01/28,12:55:00,104.84,104.85,104.79,104.84,50667
2019/01/28,12:56:00,104.84,104.84,104.79,104.79,26182
2019/01/28,12:57:00,104.79,104.83,104.76,104.78,41933
2019/01/28,12:58:00,104.78,104.81,104.73,104.73,52473
2019/01/28,12:59:00,104.73,104.75,104.70,104.74,134606
2019/01/28,13:00:00,104.74,104.81,104.72,104.75,32237
2019/01/28,13:01:00,104.75,104.76,104.71,104.76,38341
2019/01/28,13:02:00,104.76,104.76,104.72,104.73,22399
2019/01/28,13:03:00,104.74,104.75,104.67,104.71,54987
2019/01/28,13:04:00,104.71,104.72,104.67,104.68,20521
2019/01/28,13:05:00,104.68,104.72,104.66,104.72,32525
2019/01/28,13:06:00,104.72,104.73,104.68,104.72,51862
2019/01/28,13:07:00,104.72,104.82,104.71,104.76,47234
2019/01/28,13:08:00,104.77,104.78,104.74,104.76,19915
2019/01/28,13:09:00,104.75,104.81,104.75,104.77,47768
2019/01/28,13:10:00,104.78,104.81,104.76,104.78,46946
2019/01/28,13:11:00,104.78,104.85,104.78,104.84,26813
2019/01/28,13:12:00,104.83,104.84,104.79,104.80,31190
2019/01/28,13:13:00,104.80,104.82,104.77,104.81,24443
2019/01/28,13:14:00,104.81,104.84,104.79,104.83,27000
2019/01/28,13:15:00,104.83,104.86,104.81,104.84,33641
2019/01/28,13:16:00,104.84,104.89,104.84,104.88,48403
2019/01/28,13:17:00,104.88,104.89,104.84,104.84,19036
2019/01/28,13:18:00,104.85,104.85,104.82,104.82,18996
2019/01/28,13:19:00,104.83,104.88,104.82,104.87,17850
2019/01/28,13:20:00,104.87,104.92,104.86,104.90,36706
2019/01/28,13:21:00,104.91,104.93,104.89,104.92,26615
2019/01/28,13:22:00,104.92,104.97,104.92,104.96,47378
2019/01/28,13:23:00,104.96,104.96,104.92,104.94,36403
2019/01/28,13:24:00,104.95,104.98,104.95,104.96,13153
2019/01/28,13:25:00,104.96,105.10,104.96,104.97,102815
2019/01/28,13:26:00,104.97,104.98,104.94,104.94,25906
2019/01/28,13:27:00,104.94,104.97,104.94,104.95,31600
2019/01/28,13:28:00,104.94,104.95,104.90,104.91,47821
2019/01/28,13:29:00,104.91,105.00,104.91,105.00,42538
2019/01/28,13:30:00,105.00,105.00,104.94,104.95,50747
2019/01/28,13:31:00,104.95,104.97,104.94,104.95,26522
2019/01/28,13:32:00,104.95,105.00,104.95,104.99,27591
2019/01/28,13:33:00,104.98,105.05,104.97,105.00,60322
2019/01/28,13:34:00,105.00,105.02,104.99,105.00,32119
2019/01/28,13:35:00,105.00,105.02,104.98,105.01,53972
2019/01/28,13:36:00,105.00,105.05,104.98,104.99,47253
2019/01/28,13:37:00,104.99,105.00,104.97,104.99,21519
2019/01/28,13:38:00,104.98,105.01,104.98,105.00,26014
2019/01/28,13:39:00,105.00,105.02,104.99,105.01,30235
2019/01/28,13:40:00,105.01,105.02,104.98,105.00,24571
2019/01/28,13:41:00,105.00,105.02,104.97,105.01,20802
2019/01/28,13:42:00,104.99,105.01,104.98,105.00,18157
2019/01/28,13:43:00,105.01,105.02,105.00,105.01,31768
2019/01/28,13:44:00,105.01,105.03,105.00,105.01,21726
2019/01/28,13:45:00,105.00,105.02,104.99,105.00,24742
2019/01/28,13:46:00,105.00,105.04,104.98,105.03,36542
2019/01/28,13:47:00,105.03,105.03,104.99,105.00,28536
2019/01/28,13:48:00,105.00,105.00,104.97,104.98,25364
2019/01/28,13:49:00,104.98,105.02,104.98,105.02,32314
2019/01/28,13:50:00,105.01,105.03,105.01,105.02,17190
2019/01/28,13:51:00,105.02,105.11,105.02,105.05,76872
2019/01/28,13:52:00,105.05,105.05,105.01,105.03,28285
2019/01/28,13:53:00,105.03,105.05,105.02,105.03,21013
2019/01/28,13:54:00,105.03,105.05,105.01,105.02,31306
2019/01/28,13:55:00,105.02,105.05,105.02,105.05,21916
2019/01/28,13:56:00,105.05,105.07,105.04,105.05,34957
2019/01/28,13:57:00,105.04,105.04,105.02,105.02,25361
2019/01/28,13:58:00,105.03,105.04,105.02,105.02,32268
2019/01/28,13:59:00,105.02,105.04,105.02,105.04,23329
2019/01/28,14:00:00,105.03,105.03,104.99,105.01,59258
2019/01/28,14:01:00,105.01,105.10,105.01,105.06,63500
2019/01/28,14:02:00,105.06,105.06,104.99,104.99,32984
2019/01/28,14:03:00,104.99,105.00,104.97,104.98,21533
2019/01/28,14:04:00,104.98,105.00,104.95,104.97,253102
2019/01/28,14:05:00,104.96,104.96,104.90,104.90,40461
2019/01/28,14:06:00,104.90,104.92,104.90,104.91,24612
2019/01/28,14:07:00,104.91,104.92,104.90,104.91,19320
2019/01/28,14:08:00,104.91,104.94,104.91,104.93,33137
2019/01/28,14:09:00,104.93,104.96,104.92,104.92,30627
2019/01/28,14:10:00,104.92,104.93,104.90,104.93,29361
2019/01/28,14:11:00,104.93,104.95,104.91,104.92,30635
2019/01/28,14:12:00,104.92,104.94,104.86,104.87,79002
2019/01/28,14:13:00,104.87,104.89,104.86,104.88,27730
2019/01/28,14:14:00,104.88,104.92,104.86,104.92,43152
2019/01/28,14:15:00,104.92,104.94,104.91,104.94,21989
2019/01/28,14:16:00,104.94,104.95,104.89,104.93,31641
2019/01/28,14:17:00,104.93,105.01,104.93,105.01,36898
2019/01/28,14:18:00,105.01,105.02,104.99,104.99,70789
2019/01/28,14:19:00,104.99,105.01,104.99,105.00,45870
2019/01/28,14:20:00,105.00,105.01,104.99,105.01,31716
2019/01/28,14:21:00,105.01,105.07,105.00,105.04,31796
2019/01/28,14:22:00,105.04,105.05,105.02,105.02,49336
2019/01/28,14:23:00,105.01,105.02,104.92,104.93,54804
2019/01/28,14:24:00,104.92,104.95,104.91,104.93,32477
2019/01/28,14:25:00,104.92,104.94,104.89,104.89,28932
2019/01/28,14:26:00,104.89,104.90,104.87,104.88,32711
2019/01/28,14:27:00,104.88,104.89,104.86,104.86,33048
2019/01/28,14:28:00,104.86,104.92,104.84,104.91,28151
2019/01/28,14:29:00,104.91,104.92,104.87,104.92,33853
2019/01/28,14:30:00,104.92,104.92,104.90,104.91,16970
2019/01/28,14:31:00,104.91,105.00,104.91,104.99,53090
2019/01/28,14:32:00,104.99,105.03,104.97,105.02,46941
2019/01/28,14:33:00,105.02,105.05,105.02,105.03,43110
2019/01/28,14:34:00,105.03,105.05,105.02,105.04,26016
2019/01/28,14:35:00,105.04,105.05,105.04,105.04,26445
2019/01/28,14:36:00,105.04,105.04,105.03,105.04,11211
2019/01/28,14:37:00,105.03,105.06,105.02,105.03,38408
2019/01/28,14:38:00,105.03,105.04,104.96,105.00,36901
2019/01/28,14:39:00,105.00,105.04,105.00,105.04,20993
2019/01/28,14:40:00,105.04,105.09,105.04,105.06,36330
2019/01/28,14:41:00,105.05,105.08,105.03,105.05,48571
2019/01/28,14:42:00,105.05,105.06,104.97,104.99,40438
2019/01/28,14:43:00,105.00,105.01,104.95,104.98,59908
2019/01/28,14:44:00,104.98,105.06,104.98,105.02,33598
2019/01/28,14:45:00,105.02,105.05,105.00,105.01,34331
2019/01/28,14:46:00,105.01,105.04,105.00,105.01,48693
2019/01/28,14:47:00,105.01,105.07,105.00,105.02,106286
2019/01/28,14:48:00,105.02,105.07,105.02,105.06,27666
2019/01/28,14:49:00,105.06,105.10,105.06,105.07,40873
2019/01/28,14:50:00,105.08,105.13,105.07,105.11,39020
2019/01/28,14:51:00,105.10,105.23,105.10,105.19,92885
2019/01/28,14:52:00,105.19,105.20,105.15,105.19,137270
2019/01/28,14:53:00,105.19,105.19,105.15,105.15,28674
2019/01/28,14:54:00,105.15,105.15,105.12,105.14,40208
2019/01/28,14:55:00,105.14,105.14,105.10,105.13,36927
2019/01/28,14:56:00,105.13,105.17,105.11,105.13,81643
2019/01/28,14:57:00,105.13,105.13,105.06,105.12,57210
2019/01/28,14:58:00,105.12,105.12,105.08,105.11,21963
2019/01/28,14:59:00,105.11,105.11,105.08,105.09,51992
2019/01/28,15:00:00,105.09,105.10,104.97,104.98,133403
2019/01/28,15:01:00,104.97,105.08,104.97,105.04,59315
2019/01/28,15:02:00,105.04,105.11,105.04,105.06,62270
2019/01/28,15:03:00,105.06,105.07,105.01,105.01,71410
2019/01/28,15:04:00,105.01,105.07,104.98,105.06,45052
2019/01/28,15:05:00,105.06,105.10,105.05,105.07,34486
2019/01/28,15:06:00,105.07,105.09,104.98,105.05,81709
2019/01/28,15:07:00,105.05,105.05,104.95,104.98,56371
2019/01/28,15:08:00,104.98,105.03,104.96,105.03,35935
2019/01/28,15:09:00,105.03,105.03,105.00,105.02,38305
2019/01/28,15:10:00,105.02,105.03,105.01,105.02,42923
2019/01/28,15:11:00,105.02,105.08,105.01,105.03,29987
2019/01/28,15:12:00,105.03,105.03,105.01,105.02,31498
2019/01/28,15:13:00,105.02,105.15,105.01,105.12,70537
2019/01/28,15:14:00,105.12,105.13,105.09,105.10,25401
2019/01/28,15:15:00,105.10,105.13,105.08,105.11,66985
2019/01/28,15:16:00,105.11,105.11,105.07,105.08,51509
2019/01/28,15:17:00,105.08,105.08,105.02,105.02,34711
2019/01/28,15:18:00,105.02,105.04,105.01,105.02,60548
2019/01/28,15:19:00,105.02,105.05,105.00,105.01,60524
2019/01/28,15:20:00,105.01,105.05,105.01,105.04,49640
2019/01/28,15:21:00,105.04,105.13,105.04,105.11,95291
2019/01/28,15:22:00,105.12,105.12,105.02,105.03,55285
2019/01/28,15:23:00,105.04,105.08,105.03,105.06,51864
2019/01/28,15:24:00,105.06,105.11,105.04,105.10,36854
2019/01/28,15:25:00,105.09,105.12,105.09,105.10,35926
2019/01/28,15:26:00,105.10,105.10,105.04,105.07,54451
2019/01/28,15:27:00,105.07,105.08,105.04,105.05,55432
2019/01/28,15:28:00,105.05,105.07,105.04,105.06,42844
2019/01/28,15:29:00,105.06,105.07,105.02,105.03,51645
2019/01/28,15:30:00,105.04,105.08,105.01,105.02,66207
2019/01/28,15:31:00,105.02,105.05,105.00,105.02,65289
2019/01/28,15:32:00,105.03,105.07,105.00,105.00,63499
2019/01/28,15:33:00,105.00,105.02,104.95,104.96,127571
2019/01/28,15:34:00,104.96,104.97,104.92,104.93,94659
2019/01/28,15:35:00,104.94,104.99,104.93,104.98,62705
2019/01/28,15:36:00,104.98,105.00,104.96,105.00,52268
2019/01/28,15:37:00,105.00,105.01,104.99,105.00,48909
2019/01/28,15:38:00,105.00,105.03,104.98,105.02,58892
2019/01/28,15:39:00,105.01,105.02,104.98,105.01,55820
2019/01/28,15:40:00,105.01,105.03,104.97,104.97,62273
2019/01/28,15:41:00,104.98,104.99,104.95,104.98,48779
2019/01/28,15:42:00,104.97,104.98,104.95,104.95,49012
2019/01/28,15:43:00,104.95,105.00,104.94,105.00,52225
2019/01/28,15:44:00,105.00,105.01,104.95,104.97,60732
2019/01/28,15:45:00,104.97,105.00,104.92,104.92,90805
2019/01/28,15:46:00,104.92,105.01,104.91,104.99,105888
2019/01/28,15:47:00,104.99,105.00,104.98,105.00,39006
2019/01/28,15:48:00,104.99,105.00,104.96,104.96,53340
2019/01/28,15:49:00,104.96,104.98,104.92,104.94,62715
2019/01/28,15:50:00,104.94,104.95,104.89,104.90,74539
2019/01/28,15:51:00,104.89,104.96,104.84,104.84,96269
2019/01/28,15:52:00,104.85,104.88,104.83,104.84,102469
2019/01/28,15:53:00,104.84,104.86,104.82,104.86,153615
2019/01/28,15:54:00,104.86,104.89,104.82,104.84,115045
2019/01/28,15:55:00,104.83,104.87,104.83,104.86,83447
2019/01/28,15:56:00,104.85,105.05,104.84,105.05,267390
2019/01/28,15:57:00,105.05,105.06,104.88,104.94,282315
2019/01/28,15:58:00,104.94,105.09,104.93,105.06,187727
2019/01/28,15:59:00,105.06,105.09,105.01,105.02,331078
2019/01/28,16:00:00,105.02,105.12,104.96,105.08,633818
2019/01/29,09:31:00,104.88,104.95,104.80,104.85,136870
2019/01/29,09:32:00,104.85,104.88,104.75,104.86,262194
2019/01/29,09:33:00,104.87,104.95,104.85,104.88,97086
2019/01/29,09:34:00,104.89,104.94,104.88,104.91,77096
2019/01/29,09:35:00,104.92,104.97,104.86,104.87,80175
2019/01/29,09:36:00,104.87,104.90,104.70,104.75,98652
2019/01/29,09:37:00,104.74,104.74,104.54,104.59,106939
2019/01/29,09:38:00,104.59,104.63,104.52,104.60,85128
2019/01/29,09:39:00,104.60,104.60,104.37,104.40,142957
2019/01/29,09:40:00,104.40,104.42,104.27,104.34,137552
2019/01/29,09:41:00,104.34,104.40,104.28,104.35,146632
2019/01/29,09:42:00,104.35,104.46,104.33,104.38,85243
2019/01/29,09:43:00,104.38,104.39,104.21,104.24,92244
2019/01/29,09:44:00,104.25,104.27,104.08,104.10,109243
2019/01/29,09:45:00,104.10,104.19,104.09,104.12,84250
2019/01/29,09:46:00,104.12,104.24,104.07,104.24,100785
2019/01/29,09:47:00,104.23,104.32,104.21,104.30,140423
2019/01/29,09:48:00,104.30,104.36,104.27,104.32,70646
2019/01/29,09:49:00,104.33,104.35,104.32,104.34,46474
2019/01/29,09:50:00,104.35,104.35,104.19,104.19,78850
2019/01/29,09:51:00,104.19,104.19,104.14,104.17,63466
2019/01/29,09:52:00,104.18,104.21,104.06,104.07,73566
2019/01/29,09:53:00,104.07,104.09,104.01,104.08,86840
2019/01/29,09:54:00,104.08,104.08,103.92,103.92,155947
2019/01/29,09:55:00,103.92,103.93,103.84,103.89,93784
2019/01/29,09:56:00,103.89,103.97,103.88,103.94,118863
2019/01/29,09:57:00,103.94,103.99,103.90,103.93,110638
2019/01/29,09:58:00,103.93,103.93,103.87,103.91,110964
2019/01/29,09:59:00,103.91,103.95,103.91,103.93,67654
2019/01/29,10:00:00,103.93,103.94,103.87,103.94,97114
2019/01/29,10:01:00,103.93,104.15,103.92,104.12,126627
2019/01/29,10:02:00,104.12,104.12,104.06,104.10,124380
2019/01/29,10:03:00,104.10,104.14,103.97,104.07,221720
2019/01/29,10:04:00,104.08,104.19,104.05,104.05,102847
2019/01/29,10:05:00,104.05,104.06,103.99,104.04,77596
2019/01/29,10:06:00,104.05,104.08,103.99,104.03,86333
2019/01/29,10:07:00,104.03,104.04,103.99,104.01,67663
2019/01/29,10:08:00,104.00,104.02,103.94,103.96,125979
2019/01/29,10:09:00,103.96,103.99,103.94,103.97,79745
2019/01/29,10:10:00,103.97,104.00,103.90,103.91,108496
2019/01/29,10:11:00,103.91,103.92,103.77,103.78,127336
2019/01/29,10:12:00,103.78,103.89,103.78,103.87,72807
2019/01/29,10:13:00,103.87,103.92,103.85,103.86,63563
2019/01/29,10:14:00,103.85,103.90,103.85,103.90,56779
2019/01/29,10:15:00,103.90,103.95,103.88,103.95,76344
2019/01/29,10:16:00,103.94,103.97,103.90,103.91,76567
2019/01/29,10:17:00,103.91,103.97,103.89,103.91,84958
2019/01/29,10:18:00,103.91,103.93,103.87,103.90,65568
2019/01/29,10:19:00,103.90,103.96,103.90,103.92,53386
2019/01/29,10:20:00,103.92,104.01,103.92,104.01,60732
2019/01/29,10:21:00,104.00,104.00,103.96,103.97,85750
2019/01/29,10:22:00,103.97,103.97,103.85,103.86,116861
2019/01/29,10:23:00,103.87,103.88,103.83,103.85,135636
2019/01/29,10:24:00,103.86,103.88,103.84,103.87,72742
2019/01/29,10:25:00,103.87,103.87,103.73,103.80,125555
2019/01/29,10:26:00,103.80,103.88,103.78,103.84,46215
2019/01/29,10:27:00,103.84,103.87,103.81,103.83,38001
2019/01/29,10:28:00,103.83,103.83,103.76,103.77,43533
2019/01/29,10:29:00,103.77,103.81,103.75,103.80,68171
2019/01/29,10:30:00,103.80,103.92,103.80,103.88,109418
2019/01/29,10:31:00,103.88,103.99,103.84,103.84,109372
2019/01/29,10:32:00,103.84,103.86,103.80,103.80,83167
2019/01/29,10:33:00,103.81,103.82,103.69,103.69,115779
2019/01/29,10:34:00,103.69,103.72,103.65,103.65,66193
2019/01/29,10:35:00,103.65,103.66,103.62,103.63,55712
2019/01/29,10:36:00,103.64,103.67,103.62,103.64,65789
2019/01/29,10:37:00,103.64,103.68,103.64,103.67,105828
2019/01/29,10:38:00,103.67,103.68,103.62,103.63,44967
2019/01/29,10:39:00,103.63,103.63,103.46,103.47,155911
2019/01/29,10:40:00,103.46,103.54,103.45,103.49,116259
2019/01/29,10:41:00,103.48,103.52,103.46,103.51,125741
2019/01/29,10:42:00,103.51,103.54,103.49,103.51,148703
2019/01/29,10:43:00,103.51,103.52,103.40,103.43,85275
2019/01/29,10:44:00,103.43,103.47,103.42,103.45,44985
2019/01/29,10:45:00,103.45,103.50,103.35,103.50,122786
2019/01/29,10:46:00,103.50,103.51,103.44,103.45,58727
2019/01/29,10:47:00,103.45,103.48,103.42,103.43,47407
2019/01/29,10:48:00,103.43,103.44,103.40,103.42,49586
2019/01/29,10:49:00,103.42,103.42,103.35,103.39,63399
2019/01/29,10:50:00,103.38,103.45,103.34,103.44,130647
2019/01/29,10:51:00,103.43,103.43,103.23,103.24,132740
2019/01/29,10:52:00,103.25,103.31,103.23,103.26,83150
2019/01/29,10:53:00,103.25,103.25,103.11,103.14,111613
2019/01/29,10:54:00,103.14,103.14,103.01,103.03,112660
2019/01/29,10:55:00,103.03,103.03,102.97,102.98,228288
2019/01/29,10:56:00,102.98,102.98,102.84,102.84,174127
2019/01/29,10:57:00,102.84,102.85,102.76,102.77,128897
2019/01/29,10:58:00,102.77,102.78,102.55,102.57,127247
2019/01/29,10:59:00,102.56,102.68,102.52,102.66,256838
2019/01/29,11:00:00,102.66,102.66,102.60,102.62,146789
2019/01/29,11:01:00,102.62,102.67,102.51,102.66,161638
2019/01/29,11:02:00,102.66,102.76,102.61,102.75,97317
2019/01/29,11:03:00,102.75,102.77,102.63,102.66,116168
2019/01/29,11:04:00,102.66,102.81,102.63,102.79,128543
2019/01/29,11:05:00,102.79,102.86,102.78,102.84,96397
2019/01/29,11:06:00,102.84,102.86,102.76,102.85,84849
2019/01/29,11:07:00,102.85,102.91,102.82,102.89,86582
2019/01/29,11:08:00,102.89,102.92,102.86,102.87,100672
2019/01/29,11:09:00,102.88,102.95,102.80,102.80,119374
2019/01/29,11:10:00,102.80,102.81,102.76,102.77,52566
2019/01/29,11:11:00,102.77,102.89,102.77,102.88,58786
2019/01/29,11:12:00,102.89,102.90,102.81,102.83,52273
2019/01/29,11:13:00,102.82,102.89,102.79,102.88,37098
2019/01/29,11:14:00,102.87,102.89,102.82,102.84,34184
2019/01/29,11:15:00,102.84,102.90,102.84,102.87,48111
2019/01/29,11:16:00,102.87,102.90,102.86,102.87,75861
2019/01/29,11:17:00,102.87,102.87,102.83,102.86,37927
2019/01/29,11:18:00,102.86,102.93,102.86,102.93,32909
2019/01/29,11:19:00,102.94,102.98,102.91,102.92,48965
2019/01/29,11:20:00,102.92,102.92,102.89,102.90,52474
2019/01/29,11:21:00,102.90,102.90,102.83,102.83,39652
2019/01/29,11:22:00,102.83,102.88,102.81,102.84,50238
2019/01/29,11:23:00,102.84,102.87,102.81,102.83,40361
2019/01/29,11:24:00,102.83,102.83,102.80,102.80,33893
2019/01/29,11:25:00,102.80,102.80,102.71,102.71,75309
2019/01/29,11:26:00,102.71,102.71,102.64,102.64,61871
2019/01/29,11:27:00,102.64,102.70,102.64,102.67,63517
2019/01/29,11:28:00,102.67,102.75,102.61,102.70,104462
2019/01/29,11:29:00,102.70,102.72,102.64,102.65,102461
2019/01/29,11:30:00,102.65,102.66,102.57,102.60,68119
2019/01/29,11:31:00,102.60,102.64,102.59,102.62,68086
2019/01/29,11:32:00,102.61,102.61,102.57,102.58,37501
2019/01/29,11:33:00,102.58,102.58,102.44,102.44,155353
2019/01/29,11:34:00,102.44,102.46,102.40,102.43,129662
2019/01/29,11:35:00,102.43,102.60,102.42,102.51,88239
2019/01/29,11:36:00,102.51,102.58,102.49,102.54,40930
2019/01/29,11:37:00,102.53,102.62,102.50,102.60,79479
2019/01/29,11:38:00,102.60,102.64,102.57,102.63,57596
2019/01/29,11:39:00,102.63,102.67,102.60,102.61,64207
2019/01/29,11:40:00,102.61,102.64,102.61,102.62,20831
2019/01/29,11:41:00,102.62,102.65,102.56,102.65,102352
2019/01/29,11:42:00,102.64,102.71,102.64,102.68,78295
2019/01/29,11:43:00,102.68,102.68,102.57,102.57,55653
2019/01/29,11:44:00,102.58,102.58,102.54,102.55,70134
2019/01/29,11:45:00,102.55,102.59,102.53,102.53,40180
2019/01/29,11:46:00,102.53,102.53,102.36,102.43,205235
2019/01/29,11:47:00,102.43,102.45,102.39,102.42,62412
2019/01/29,11:48:00,102.42,102.47,102.39,102.47,73727
2019/01/29,11:49:00,102.47,102.49,102.44,102.45,50458
2019/01/29,11:50:00,102.45,102.48,102.45,102.45,47312
2019/01/29,11:51:00,102.46,102.46,102.43,102.45,41523
2019/01/29,11:52:00,102.45,102.47,102.43,102.45,92131
2019/01/29,11:53:00,102.45,102.46,102.43,102.45,37460
2019/01/29,11:54:00,102.45,102.47,102.41,102.41,51816
2019/01/29,11:55:00,102.41,102.42,102.37,102.38,80441
2019/01/29,11:56:00,102.38,102.40,102.37,102.40,30252
2019/01/29,11:57:00,102.40,102.40,102.32,102.35,51505
2019/01/29,11:58:00,102.35,102.44,102.35,102.35,93095
2019/01/29,11:59:00,102.35,102.36,102.29,102.35,45820
2019/01/29,12:00:00,102.35,102.35,102.28,102.29,53585
2019/01/29,12:01:00,102.29,102.31,102.28,102.29,46510
2019/01/29,12:02:00,102.29,102.31,102.27,102.27,37738
2019/01/29,12:03:00,102.28,102.29,102.24,102.26,72260
2019/01/29,12:04:00,102.25,102.26,102.21,102.21,109676
2019/01/29,12:05:00,102.21,102.21,102.17,102.20,252325
2019/01/29,12:06:00,102.20,102.23,102.19,102.20,81049
2019/01/29,12:07:00,102.20,102.29,102.19,102.25,95493
2019/01/29,12:08:00,102.26,102.29,102.23,102.29,78574
2019/01/29,12:09:00,102.29,102.35,102.29,102.35,84851
2019/01/29,12:10:00,102.35,102.35,102.29,102.29,84918
2019/01/29,12:11:00,102.29,102.41,102.29,102.41,50477
2019/01/29,12:12:00,102.41,102.43,102.37,102.42,31554
2019/01/29,12:13:00,102.42,102.45,102.40,102.45,42542
2019/01/29,12:14:00,102.45,102.58,102.42,102.51,177710
2019/01/29,12:15:00,102.50,102.54,102.49,102.53,40420
2019/01/29,12:16:00,102.53,102.54,102.51,102.52,52038
2019/01/29,12:17:00,102.52,102.52,102.48,102.50,141717
2019/01/29,12:18:00,102.51,102.60,102.47,102.59,103408
2019/01/29,12:19:00,102.59,102.59,102.53,102.55,41807
2019/01/29,12:20:00,102.55,102.57,102.53,102.53,59440
2019/01/29,12:21:00,102.54,102.55,102.53,102.54,29170
2019/01/29,12:22:00,102.54,102.58,102.54,102.58,155248
2019/01/29,12:23:00,102.58,102.59,102.55,102.57,32125
2019/01/29,12:24:00,102.57,102.65,102.56,102.64,62117
2019/01/29,12:25:00,102.64,102.68,102.63,102.63,57203
2019/01/29,12:26:00,102.63,102.64,102.60,102.60,37968
2019/01/29,12:27:00,102.60,102.62,102.58,102.61,37516
2019/01/29,12:28:00,102.61,102.64,102.61,102.62,34514
2019/01/29,12:29:00,102.63,102.65,102.62,102.63,31120
2019/01/29,12:30:00,102.63,102.63,102.59,102.59,35654
2019/01/29,12:31:00,102.59,102.62,102.58,102.61,70423
2019/01/29,12:32:00,102.61,102.67,102.61,102.65,42858
2019/01/29,12:33:00,102.65,102.67,102.59,102.59,73926
2019/01/29,12:34:00,102.59,102.63,102.58,102.61,51617
2019/01/29,12:35:00,102.61,102.64,102.60,102.64,28263
2019/01/29,12:36:00,102.64,102.65,102.58,102.59,41649
2019/01/29,12:37:00,102.59,102.61,102.59,102.59,46322
2019/01/29,12:38:00,102.59,102.59,102.54,102.54,65034
2019/01/29,12:39:00,102.54,102.55,102.53,102.53,37909
2019/01/29,12:40:00,102.53,102.59,102.53,102.59,24735
2019/01/29,12:41:00,102.59,102.60,102.55,102.55,70975
2019/01/29,12:42:00,102.56,102.61,102.56,102.61,46184
2019/01/29,12:43:00,102.61,102.61,102.57,102.58,25588
2019/01/29,12:44:00,102.58,102.59,102.55,102.55,41435
2019/01/29,12:45:00,102.55,102.57,102.53,102.56,23899
2019/01/29,12:46:00,102.56,102.57,102.52,102.53,33529
2019/01/29,12:47:00,102.53,102.56,102.52,102.55,18830
2019/01/29,12:48:00,102.55,102.59,102.55,102.58,26010
2019/01/29,12:49:00,102.58,102.60,102.57,102.58,33717
2019/01/29,12:50:00,102.58,102.60,102.55,102.55,26185
2019/01/29,12:51:00,102.55,102.59,102.55,102.59,27155
2019/01/29,12:52:00,102.59,102.63,102.59,102.62,112530
2019/01/29,12:53:00,102.62,102.66,102.62,102.66,68459
2019/01/29,12:54:00,102.66,102.75,102.66,102.75,53438
2019/01/29,12:55:00,102.75,102.80,102.75,102.77,42709
2019/01/29,12:56:00,102.77,102.85,102.76,102.85,63881
2019/01/29,12:57:00,102.85,102.86,102.82,102.84,53440
2019/01/29,12:58:00,102.83,102.86,102.82,102.83,37110
2019/01/29,12:59:00,102.82,102.85,102.81,102.81,38537
2019/01/29,13:00:00,102.81,102.81,102.76,102.76,36586
2019/01/29,13:01:00,102.76,102.77,102.66,102.68,52633
2019/01/29,13:02:00,102.68,102.71,102.67,102.69,36604
2019/01/29,13:03:00,102.69,102.72,102.66,102.71,34389
2019/01/29,13:04:00,102.72,102.74,102.71,102.74,44673
2019/01/29,13:05:00,102.74,102.80,102.71,102.78,70525
2019/01/29,13:06:00,102.77,102.78,102.75,102.77,43660
2019/01/29,13:07:00,102.77,102.81,102.75,102.75,84556
2019/01/29,13:08:00,102.74,102.78,102.72,102.74,68679
2019/01/29,13:09:00,102.74,102.76,102.63,102.65,47572
2019/01/29,13:10:00,102.65,102.72,102.65,102.72,37381
2019/01/29,13:11:00,102.72,102.77,102.71,102.73,38667
2019/01/29,13:12:00,102.73,102.75,102.64,102.68,45031
2019/01/29,13:13:00,102.68,102.71,102.68,102.70,18635
2019/01/29,13:14:00,102.70,102.74,102.67,102.68,44247
2019/01/29,13:15:00,102.68,102.74,102.68,102.68,72055
2019/01/29,13:16:00,102.68,102.80,102.66,102.77,98278
2019/01/29,13:17:00,102.78,102.78,102.74,102.76,26104
2019/01/29,13:18:00,102.76,102.79,102.75,102.77,36623
2019/01/29,13:19:00,102.77,102.79,102.75,102.75,40862
2019/01/29,13:20:00,102.76,102.78,102.72,102.74,34908
2019/01/29,13:21:00,102.75,102.83,102.75,102.81,70783
2019/01/29,13:22:00,102.81,102.87,102.81,102.81,312692
2019/01/29,13:23:00,102.81,102.83,102.75,102.76,34048
2019/01/29,13:24:00,102.75,102.81,102.73,102.81,21168
2019/01/29,13:25:00,102.81,102.81,102.77,102.79,19807
2019/01/29,13:26:00,102.79,102.80,102.76,102.79,28860
2019/01/29,13:27:00,102.78,102.83,102.76,102.83,40343
2019/01/29,13:28:00,102.83,102.89,102.83,102.86,68142
2019/01/29,13:29:00,102.86,102.89,102.85,102.89,56711
2019/01/29,13:30:00,102.89,102.91,102.86,102.88,49849
2019/01/29,13:31:00,102.89,102.90,102.88,102.89,29738
2019/01/29,13:32:00,102.89,102.90,102.87,102.88,57489
2019/01/29,13:33:00,102.90,102.91,102.86,102.87,49863
2019/01/29,13:34:00,102.87,102.88,102.85,102.87,92393
2019/01/29,13:35:00,102.87,102.88,102.85,102.86,64305
2019/01/29,13:36:00,102.86,102.87,102.85,102.86,19729
2019/01/29,13:37:00,102.86,102.86,102.78,102.81,43370
2019/01/29,13:38:00,102.81,102.84,102.81,102.83,29532
2019/01/29,13:39:00,102.84,102.88,102.83,102.86,26864
2019/01/29,13:40:00,102.86,102.87,102.86,102.86,19098
2019/01/29,13:41:00,102.87,102.88,102.81,102.82,98695
2019/01/29,13:42:00,102.82,102.91,102.81,102.91,36206
2019/01/29,13:43:00,102.92,102.93,102.90,102.92,32356
2019/01/29,13:44:00,102.92,103.00,102.90,102.97,71078
2019/01/29,13:45:00,102.97,102.97,102.95,102.97,23697
2019/01/29,13:46:00,102.97,103.02,102.96,103.02,42644
2019/01/29,13:47:00,103.02,103.04,103.00,103.04,26237
2019/01/29,13:48:00,103.04,103.04,103.00,103.01,24219
2019/01/29,13:49:00,103.01,103.04,103.00,103.01,42554
2019/01/29,13:50:00,103.01,103.02,103.00,103.00,20243
2019/01/29,13:51:00,103.01,103.01,102.95,102.96,47453
2019/01/29,13:52:00,102.96,103.08,102.96,103.03,60279
2019/01/29,13:53:00,103.03,103.06,103.02,103.06,51413
2019/01/29,13:54:00,103.06,103.08,103.03,103.05,49735
2019/01/29,13:55:00,103.05,103.05,102.98,102.99,74272
2019/01/29,13:56:00,102.99,103.01,102.99,103.00,37097
2019/01/29,13:57:00,103.00,103.00,102.99,102.99,18289
2019/01/29,13:58:00,102.99,103.03,102.99,103.00,79549
2019/01/29,13:59:00,103.00,103.03,102.99,103.03,54470
2019/01/29,14:00:00,103.02,103.11,103.02,103.11,92367
2019/01/29,14:01:00,103.11,103.12,103.03,103.07,97797
2019/01/29,14:02:00,103.07,103.07,103.01,103.02,39325
2019/01/29,14:03:00,103.02,103.06,103.00,103.05,40175
2019/01/29,14:04:00,103.05,103.05,103.03,103.04,45043
2019/01/29,14:05:00,103.04,103.06,103.03,103.04,27873
2019/01/29,14:06:00,103.04,103.06,103.03,103.05,28501
2019/01/29,14:07:00,103.05,103.06,103.03,103.03,35472
2019/01/29,14:08:00,103.03,103.04,103.02,103.03,43564
2019/01/29,14:09:00,103.03,103.05,103.03,103.04,49122
2019/01/29,14:10:00,103.04,103.06,103.04,103.06,24415
2019/01/29,14:11:00,103.06,103.06,102.99,103.00,40709
2019/01/29,14:12:00,103.00,103.01,102.99,102.99,24299
2019/01/29,14:13:00,102.99,103.02,102.98,103.01,45945
2019/01/29,14:14:00,103.01,103.02,102.98,102.99,35351
2019/01/29,14:15:00,102.99,103.01,102.98,103.01,20773
2019/01/29,14:16:00,103.01,103.06,102.99,103.00,46488
2019/01/29,14:17:00,102.99,103.00,102.92,102.93,52354
2019/01/29,14:18:00,102.93,102.93,102.90,102.91,23756
2019/01/29,14:19:00,102.91,102.96,102.91,102.93,60930
2019/01/29,14:20:00,102.93,102.93,102.89,102.89,40791
2019/01/29,14:21:00,102.90,102.90,102.88,102.89,23743
2019/01/29,14:22:00,102.90,102.90,102.88,102.89,278976
2019/01/29,14:23:00,102.89,102.89,102.82,102.83,40132
2019/01/29,14:24:00,102.82,102.86,102.82,102.86,45190
2019/01/29,14:25:00,102.87,102.89,102.82,102.82,46428
2019/01/29,14:26:00,102.83,102.83,102.78,102.78,42082
2019/01/29,14:27:00,102.79,102.82,102.77,102.82,36695
2019/01/29,14:28:00,102.83,102.86,102.82,102.84,26117
2019/01/29,14:29:00,102.84,102.85,102.82,102.84,19587
2019/01/29,14:30:00,102.85,102.85,102.83,102.84,26008
2019/01/29,14:31:00,102.84,102.84,102.80,102.81,29649
2019/01/29,14:32:00,102.81,102.84,102.80,102.81,30119
2019/01/29,14:33:00,102.81,102.92,102.81,102.90,48955
2019/01/29,14:34:00,102.90,102.97,102.90,102.95,45515
2019/01/29,14:35:00,102.95,103.00,102.95,102.98,40878
2019/01/29,14:36:00,102.98,102.98,102.92,102.92,36988
2019/01/29,14:37:00,102.92,102.93,102.91,102.91,20837
2019/01/29,14:38:00,102.91,102.93,102.89,102.92,35795
2019/01/29,14:39:00,102.92,102.98,102.90,102.97,48347
2019/01/29,14:40:00,102.97,102.99,102.91,102.94,57698
2019/01/29,14:41:00,102.94,102.94,102.89,102.91,24863
2019/01/29,14:42:00,102.91,102.92,102.85,102.85,25319
2019/01/29,14:43:00,102.85,102.86,102.76,102.76,50643
2019/01/29,14:44:00,102.76,102.78,102.75,102.77,29021
2019/01/29,14:45:00,102.77,102.77,102.76,102.76,27597
2019/01/29,14:46:00,102.77,102.78,102.75,102.77,43190
2019/01/29,14:47:00,102.77,102.78,102.75,102.76,35867
2019/01/29,14:48:00,102.76,102.78,102.68,102.69,67215
2019/01/29,14:49:00,102.70,102.73,102.68,102.70,60312
2019/01/29,14:50:00,102.70,102.73,102.69,102.71,33190
2019/01/29,14:51:00,102.70,102.76,102.69,102.76,28982
2019/01/29,14:52:00,102.75,102.76,102.72,102.73,30117
2019/01/29,14:53:00,102.73,102.74,102.69,102.70,31148
2019/01/29,14:54:00,102.70,102.76,102.70,102.76,35061
2019/01/29,14:55:00,102.76,102.78,102.72,102.77,43266
2019/01/29,14:56:00,102.77,102.78,102.72,102.72,30922
2019/01/29,14:57:00,102.73,102.74,102.66,102.69,55969
2019/01/29,14:58:00,102.69,102.69,102.63,102.64,36627
2019/01/29,14:59:00,102.64,102.65,102.60,102.60,44466
2019/01/29,15:00:00,102.60,102.61,102.57,102.58,44086
2019/01/29,15:01:00,102.59,102.59,102.55,102.59,58852
2019/01/29,15:02:00,102.59,102.68,102.58,102.68,61163
2019/01/29,15:03:00,102.69,102.69,102.64,102.64,24376
2019/01/29,15:04:00,102.64,102.66,102.62,102.64,56045
2019/01/29,15:05:00,102.64,102.75,102.64,102.71,56604
2019/01/29,15:06:00,102.71,102.71,102.67,102.68,30192
2019/01/29,15:07:00,102.68,102.70,102.67,102.70,33905
2019/01/29,15:08:00,102.70,102.71,102.68,102.70,40956
2019/01/29,15:09:00,102.70,102.77,102.69,102.76,86033
2019/01/29,15:10:00,102.76,102.78,102.75,102.77,50235
2019/01/29,15:11:00,102.77,102.81,102.77,102.79,57496
2019/01/29,15:12:00,102.79,102.80,102.76,102.77,53043
2019/01/29,15:13:00,102.77,102.79,102.74,102.74,48344
2019/01/29,15:14:00,102.74,102.76,102.72,102.75,45622
2019/01/29,15:15:00,102.75,102.76,102.71,102.71,30499
2019/01/29,15:16:00,102.71,102.76,102.71,102.74,53788
2019/01/29,15:17:00,102.74,102.77,102.73,102.75,44811
2019/01/29,15:18:00,102.75,102.78,102.74,102.77,48922
2019/01/29,15:19:00,102.77,102.82,102.77,102.80,61607
2019/01/29,15:20:00,102.80,102.81,102.77,102.77,33114
2019/01/29,15:21:00,102.77,102.78,102.75,102.76,29716
2019/01/29,15:22:00,102.76,102.82,102.75,102.81,66431
2019/01/29,15:23:00,102.80,102.81,102.77,102.78,53012
2019/01/29,15:24:00,102.79,102.85,102.78,102.85,48628
2019/01/29,15:25:00,102.85,102.90,102.85,102.89,33341
2019/01/29,15:26:00,102.89,102.94,102.87,102.91,41754
2019/01/29,15:27:00,102.91,102.91,102.88,102.89,49827
2019/01/29,15:28:00,102.89,102.89,102.82,102.82,61173
2019/01/29,15:29:00,102.82,102.84,102.81,102.81,37737
2019/01/29,15:30:00,102.81,102.86,102.81,102.85,58223
2019/01/29,15:31:00,102.85,102.98,102.85,102.98,99714
2019/01/29,15:32:00,102.98,102.98,102.88,102.89,68143
2019/01/29,15:33:00,102.90,102.95,102.86,102.95,94729
2019/01/29,15:34:00,102.95,102.98,102.91,102.95,59623
2019/01/29,15:35:00,102.95,102.98,102.94,102.97,89810
2019/01/29,15:36:00,102.98,102.98,102.94,102.95,45704
2019/01/29,15:37:00,102.96,102.96,102.87,102.88,64279
2019/01/29,15:38:00,102.88,102.91,102.86,102.89,50235
2019/01/29,15:39:00,102.88,102.89,102.83,102.86,85401
2019/01/29,15:40:00,102.87,102.89,102.86,102.87,38598
2019/01/29,15:41:00,102.87,102.91,102.85,102.91,81781
2019/01/29,15:42:00,102.91,102.93,102.88,102.88,61546
2019/01/29,15:43:00,102.88,102.90,102.86,102.87,70066
2019/01/29,15:44:00,102.88,102.88,102.85,102.88,56105
2019/01/29,15:45:00,102.88,102.96,102.88,102.96,91586
2019/01/29,15:46:00,102.96,103.00,102.89,102.90,96178
2019/01/29,15:47:00,102.90,102.91,102.85,102.88,121061
2019/01/29,15:48:00,102.87,102.88,102.80,102.81,77843
2019/01/29,15:49:00,102.82,102.82,102.75,102.75,111022
2019/01/29,15:50:00,102.75,102.77,102.74,102.74,96011
2019/01/29,15:51:00,102.75,102.75,102.68,102.68,97350
2019/01/29,15:52:00,102.68,102.72,102.68,102.70,115654
2019/01/29,15:53:00,102.70,102.73,102.69,102.71,202516
2019/01/29,15:54:00,102.71,102.77,102.70,102.77,127550
2019/01/29,15:55:00,102.76,102.83,102.74,102.82,95073
2019/01/29,15:56:00,102.82,103.06,102.82,102.89,263199
2019/01/29,15:57:00,102.89,102.97,102.88,102.95,198553
2019/01/29,15:58:00,102.95,102.95,102.81,102.82,285846
2019/01/29,15:59:00,102.81,102.90,102.81,102.89,193807
2019/01/29,16:00:00,102.89,103.00,102.86,102.94,700348
2019/01/30,09:31:00,104.62,104.73,104.37,104.41,229699
2019/01/30,09:32:00,104.43,104.54,104.33,104.52,242043
2019/01/30,09:33:00,104.52,104.78,104.52,104.67,214704
2019/01/30,09:34:00,104.67,104.71,104.63,104.65,141739
2019/01/30,09:35:00,104.65,104.79,104.63,104.79,146638
2019/01/30,09:36:00,104.79,104.92,104.76,104.87,250574
2019/01/30,09:37:00,104.86,104.95,104.64,104.65,226482
2019/01/30,09:38:00,104.65,104.71,104.47,104.69,204681
2019/01/30,09:39:00,104.69,104.75,104.41,104.61,191934
2019/01/30,09:40:00,104.61,104.70,104.54,104.66,107613
2019/01/30,09:41:00,104.66,104.70,104.55,104.55,98462
2019/01/30,09:42:00,104.55,104.60,104.38,104.42,140401
2019/01/30,09:43:00,104.42,104.63,104.41,104.62,98113
2019/01/30,09:44:00,104.63,104.68,104.55,104.58,112648
2019/01/30,09:45:00,104.57,104.60,104.48,104.56,95938
2019/01/30,09:46:00,104.56,104.70,104.56,104.65,91113
2019/01/30,09:47:00,104.65,104.76,104.64,104.76,131435
2019/01/30,09:48:00,104.75,104.81,104.71,104.74,82342
2019/01/30,09:49:00,104.75,104.75,104.58,104.62,119977
2019/01/30,09:50:00,104.62,104.70,104.61,104.69,79522
2019/01/30,09:51:00,104.69,104.79,104.68,104.70,78229
2019/01/30,09:52:00,104.70,104.85,104.67,104.80,107212
2019/01/30,09:53:00,104.80,104.83,104.72,104.82,69181
2019/01/30,09:54:00,104.82,104.85,104.77,104.81,86194
2019/01/30,09:55:00,104.81,104.82,104.78,104.81,96957
2019/01/30,09:56:00,104.81,104.82,104.76,104.80,82784
2019/01/30,09:57:00,104.80,104.83,104.76,104.82,104645
2019/01/30,09:58:00,104.83,104.92,104.82,104.89,162435
2019/01/30,09:59:00,104.89,104.92,104.85,104.92,85058
2019/01/30,10:00:00,104.91,104.95,104.87,104.93,157600
2019/01/30,10:01:00,104.93,104.93,104.75,104.92,173430
2019/01/30,10:02:00,104.92,104.97,104.89,104.95,125964
2019/01/30,10:03:00,104.95,105.01,104.87,104.93,294192
2019/01/30,10:04:00,104.93,104.95,104.86,104.91,124810
2019/01/30,10:05:00,104.91,104.91,104.72,104.73,188472
2019/01/30,10:06:00,104.72,104.75,104.70,104.73,122406
2019/01/30,10:07:00,104.73,104.74,104.68,104.74,146126
2019/01/30,10:08:00,104.74,104.74,104.64,104.69,118900
2019/01/30,10:09:00,104.69,104.73,104.68,104.70,78330
2019/01/30,10:10:00,104.71,104.76,104.65,104.76,93498
2019/01/30,10:11:00,104.76,104.76,104.69,104.71,107218
2019/01/30,10:12:00,104.71,104.85,104.68,104.81,127438
2019/01/30,10:13:00,104.81,104.89,104.79,104.86,95556
2019/01/30,10:14:00,104.86,104.86,104.79,104.81,53038
2019/01/30,10:15:00,104.81,104.84,104.80,104.84,52320
2019/01/30,10:16:00,104.84,104.88,104.80,104.86,64395
2019/01/30,10:17:00,104.87,104.87,104.81,104.82,50469
2019/01/30,10:18:00,104.82,104.83,104.80,104.82,48971
2019/01/30,10:19:00,104.82,104.83,104.72,104.74,73525
2019/01/30,10:20:00,104.74,104.80,104.74,104.79,61334
2019/01/30,10:21:00,104.79,104.81,104.76,104.81,48317
2019/01/30,10:22:00,104.81,104.81,104.77,104.80,56121
2019/01/30,10:23:00,104.80,104.84,104.80,104.84,62652
2019/01/30,10:24:00,104.84,104.88,104.83,104.87,40912
2019/01/30,10:25:00,104.87,104.88,104.83,104.84,66361
2019/01/30,10:26:00,104.84,104.92,104.84,104.90,60552
2019/01/30,10:27:00,104.91,104.92,104.81,104.82,83189
2019/01/30,10:28:00,104.82,104.82,104.74,104.75,46931
2019/01/30,10:29:00,104.74,104.77,104.73,104.77,64467
2019/01/30,10:30:00,104.76,104.83,104.76,104.82,54770
2019/01/30,10:31:00,104.82,104.88,104.81,104.87,39998
2019/01/30,10:32:00,104.87,104.87,104.82,104.82,67464
2019/01/30,10:33:00,104.82,104.86,104.80,104.84,56803
2019/01/30,10:34:00,104.84,104.88,104.82,104.82,64629
2019/01/30,10:35:00,104.82,104.84,104.75,104.76,73679
2019/01/30,10:36:00,104.76,104.79,104.76,104.78,33694
2019/01/30,10:37:00,104.78,104.82,104.78,104.80,47149
2019/01/30,10:38:00,104.80,104.82,104.68,104.69,95747
2019/01/30,10:39:00,104.69,104.74,104.67,104.72,64886
2019/01/30,10:40:00,104.72,104.75,104.71,104.73,50231
2019/01/30,10:41:00,104.73,104.80,104.73,104.80,71362
2019/01/30,10:42:00,104.80,104.84,104.79,104.82,48455
2019/01/30,10:43:00,104.82,104.84,104.79,104.79,57283
2019/01/30,10:44:00,104.79,104.79,104.75,104.76,59341
2019/01/30,10:45:00,104.76,104.88,104.76,104.88,57360
2019/01/30,10:46:00,104.88,104.90,104.84,104.84,34574
2019/01/30,10:47:00,104.85,104.86,104.83,104.83,44200
2019/01/30,10:48:00,104.83,104.83,104.79,104.80,82150
2019/01/30,10:49:00,104.79,104.80,104.76,104.77,37784
2019/01/30,10:50:00,104.77,104.78,104.73,104.73,56586
2019/01/30,10:51:00,104.74,104.74,104.70,104.71,85280
2019/01/30,10:52:00,104.72,104.72,104.69,104.70,67591
2019/01/30,10:53:00,104.70,104.70,104.62,104.63,81252
2019/01/30,10:54:00,104.62,104.63,104.53,104.54,171139
2019/01/30,10:55:00,104.54,104.55,104.48,104.51,108363
2019/01/30,10:56:00,104.51,104.60,104.51,104.59,81734
2019/01/30,10:57:00,104.59,104.59,104.48,104.50,73130
2019/01/30,10:58:00,104.50,104.52,104.41,104.48,87182
2019/01/30,10:59:00,104.48,104.54,104.47,104.54,53759
2019/01/30,11:00:00,104.54,104.57,104.49,104.50,59109
2019/01/30,11:01:00,104.51,104.60,104.51,104.54,48204
2019/01/30,11:02:00,104.55,104.79,104.54,104.72,171695
2019/01/30,11:03:00,104.73,104.85,104.73,104.80,63867
2019/01/30,11:04:00,104.80,104.80,104.62,104.65,98789
2019/01/30,11:05:00,104.65,104.65,104.59,104.60,75686
2019/01/30,11:06:00,104.61,104.72,104.60,104.67,65433
2019/01/30,11:07:00,104.67,104.72,104.67,104.72,41163
2019/01/30,11:08:00,104.72,104.76,104.67,104.67,52758
2019/01/30,11:09:00,104.67,104.68,104.61,104.62,39233
2019/01/30,11:10:00,104.61,104.67,104.58,104.67,60383
2019/01/30,11:11:00,104.67,104.76,104.67,104.69,53548
2019/01/30,11:12:00,104.69,104.74,104.67,104.72,84107
2019/01/30,11:13:00,104.72,104.77,104.72,104.76,40025
2019/01/30,11:14:00,104.76,104.80,104.74,104.78,63515
2019/01/30,11:15:00,104.78,104.83,104.76,104.80,96559
2019/01/30,11:16:00,104.79,104.82,104.76,104.79,51553
2019/01/30,11:17:00,104.78,104.82,104.78,104.80,35619
2019/01/30,11:18:00,104.80,104.88,104.79,104.84,95452
2019/01/30,11:19:00,104.84,104.92,104.83,104.90,82255
2019/01/30,11:20:00,104.90,104.90,104.80,104.82,98222
2019/01/30,11:21:00,104.83,104.87,104.82,104.85,24716
2019/01/30,11:22:00,104.85,104.89,104.84,104.89,42911
2019/01/30,11:23:00,104.89,104.90,104.87,104.89,29724
2019/01/30,11:24:00,104.88,104.89,104.85,104.89,39855
2019/01/30,11:25:00,104.89,104.92,104.88,104.91,38645
2019/01/30,11:26:00,104.91,104.92,104.90,104.91,81251
2019/01/30,11:27:00,104.91,104.98,104.90,104.97,63763
2019/01/30,11:28:00,104.97,104.98,104.90,104.92,69856
2019/01/30,11:29:00,104.92,104.94,104.90,104.91,50839
2019/01/30,11:30:00,104.92,104.92,104.90,104.91,88559
2019/01/30,11:31:00,104.91,104.97,104.91,104.97,69197
2019/01/30,11:32:00,104.97,105.01,104.97,105.00,117374
2019/01/30,11:33:00,105.00,105.00,104.93,104.99,95992
2019/01/30,11:34:00,104.99,105.05,104.97,105.05,86505
2019/01/30,11:35:00,105.05,105.08,105.03,105.08,47738
2019/01/30,11:36:00,105.08,105.08,105.06,105.06,120410
2019/01/30,11:37:00,105.06,105.10,105.06,105.10,80368
2019/01/30,11:38:00,105.10,105.10,105.07,105.08,45539
2019/01/30,11:39:00,105.08,105.10,105.06,105.07,62508
2019/01/30,11:40:00,105.07,105.13,105.05,105.12,74100
2019/01/30,11:41:00,105.13,105.22,105.12,105.22,108227
2019/01/30,11:42:00,105.22,105.25,105.20,105.25,70989
2019/01/30,11:43:00,105.24,105.26,105.20,105.23,114375
2019/01/30,11:44:00,105.23,105.27,105.22,105.24,63789
2019/01/30,11:45:00,105.23,105.27,105.22,105.26,79917
2019/01/30,11:46:00,105.26,105.37,105.26,105.34,119417
2019/01/30,11:47:00,105.34,105.40,105.32,105.34,152902
2019/01/30,11:48:00,105.34,105.35,105.27,105.30,65587
2019/01/30,11:49:00,105.30,105.30,105.26,105.28,82540
2019/01/30,11:50:00,105.28,105.32,105.26,105.27,167898
2019/01/30,11:51:00,105.26,105.28,105.23,105.28,299758
2019/01/30,11:52:00,105.29,105.30,105.22,105.23,60685
2019/01/30,11:53:00,105.24,105.30,105.24,105.29,82240
2019/01/30,11:54:00,105.29,105.31,105.26,105.30,63690
2019/01/30,11:55:00,105.30,105.34,105.30,105.31,32585
2019/01/30,11:56:00,105.31,105.38,105.31,105.32,42909
2019/01/30,11:57:00,105.32,105.37,105.31,105.37,28015
2019/01/30,11:58:00,105.36,105.40,105.34,105.37,50511
2019/01/30,11:59:00,105.37,105.44,105.33,105.43,98114
2019/01/30,12:00:00,105.43,105.49,105.42,105.48,65824
2019/01/30,12:01:00,105.48,105.49,105.45,105.48,38637
2019/01/30,12:02:00,105.49,105.57,105.48,105.54,128235
2019/01/30,12:03:00,105.54,105.57,105.49,105.52,156185
2019/01/30,12:04:00,105.53,105.54,105.48,105.52,72466
2019/01/30,12:05:00,105.52,105.56,105.51,105.56,62145
2019/01/30,12:06:00,105.55,105.56,105.53,105.54,70747
2019/01/30,12:07:00,105.54,105.58,105.54,105.56,43508
2019/01/30,12:08:00,105.56,105.57,105.54,105.57,35412
2019/01/30,12:09:00,105.57,105.58,105.56,105.58,35458
2019/01/30,12:10:00,105.58,105.67,105.57,105.67,117981
2019/01/30,12:11:00,105.66,105.76,105.66,105.75,95494
2019/01/30,12:12:00,105.75,105.79,105.73,105.79,91049
2019/01/30,12:13:00,105.79,105.82,105.75,105.75,70036
2019/01/30,12:14:00,105.75,105.80,105.71,105.80,49410
2019/01/30,12:15:00,105.80,105.83,105.77,105.82,77776
2019/01/30,12:16:00,105.82,105.83,105.74,105.76,64941
2019/01/30,12:17:00,105.76,105.79,105.74,105.79,71288
2019/01/30,12:18:00,105.79,105.83,105.78,105.83,59716
2019/01/30,12:19:00,105.83,105.87,105.81,105.83,114499
2019/01/30,12:20:00,105.83,105.95,105.83,105.90,154114
2019/01/30,12:21:00,105.91,105.98,105.89,105.98,103340
2019/01/30,12:22:00,105.98,105.99,105.93,105.98,126344
2019/01/30,12:23:00,105.98,106.07,105.97,106.01,214530
2019/01/30,12:24:00,106.01,106.01,105.91,105.92,81082
2019/01/30,12:25:00,105.92,105.93,105.86,105.89,82388
2019/01/30,12:26:00,105.89,105.95,105.88,105.94,58178
2019/01/30,12:27:00,105.94,105.99,105.94,105.95,58318
2019/01/30,12:28:00,105.95,105.97,105.88,105.90,75804
2019/01/30,12:29:00,105.90,105.91,105.83,105.85,136003
2019/01/30,12:30:00,105.84,105.88,105.82,105.88,29066
2019/01/30,12:31:00,105.88,105.94,105.86,105.86,122560
2019/01/30,12:32:00,105.86,105.88,105.83,105.84,48313
2019/01/30,12:33:00,105.84,105.84,105.73,105.80,93685
2019/01/30,12:34:00,105.80,105.85,105.76,105.79,98158
2019/01/30,12:35:00,105.79,105.79,105.70,105.75,84305
2019/01/30,12:36:00,105.75,105.75,105.67,105.74,64468
2019/01/30,12:37:00,105.74,105.77,105.71,105.73,51994
2019/01/30,12:38:00,105.74,105.77,105.73,105.77,40668
2019/01/30,12:39:00,105.76,105.77,105.70,105.71,62223
2019/01/30,12:40:00,105.71,105.74,105.69,105.74,31830
2019/01/30,12:41:00,105.74,105.75,105.69,105.70,81208
2019/01/30,12:42:00,105.70,105.72,105.68,105.68,73379
2019/01/30,12:43:00,105.68,105.70,105.66,105.66,32325
2019/01/30,12:44:00,105.66,105.67,105.65,105.66,42300
2019/01/30,12:45:00,105.66,105.68,105.62,105.68,57744
2019/01/30,12:46:00,105.67,105.68,105.65,105.67,36910
2019/01/30,12:47:00,105.67,105.67,105.59,105.60,52248
2019/01/30,12:48:00,105.60,105.62,105.56,105.57,50417
2019/01/30,12:49:00,105.57,105.57,105.54,105.56,41945
2019/01/30,12:50:00,105.56,105.59,105.55,105.56,64812
2019/01/30,12:51:00,105.55,105.57,105.55,105.56,32794
2019/01/30,12:52:00,105.56,105.56,105.53,105.54,55490
2019/01/30,12:53:00,105.54,105.55,105.52,105.55,60063
2019/01/30,12:54:00,105.55,105.58,105.54,105.58,27033
2019/01/30,12:55:00,105.57,105.58,105.54,105.56,30088
2019/01/30,12:56:00,105.56,105.58,105.50,105.54,51072
2019/01/30,12:57:00,105.54,105.59,105.53,105.59,59523
2019/01/30,12:58:00,105.59,105.59,105.56,105.57,39932
2019/01/30,12:59:00,105.57,105.57,105.53,105.56,36706
2019/01/30,13:00:00,105.56,105.60,105.54,105.54,43377
2019/01/30,13:01:00,105.54,105.55,105.51,105.53,28119
2019/01/30,13:02:00,105.52,105.60,105.52,105.58,49797
2019/01/30,13:03:00,105.58,105.61,105.58,105.60,32596
2019/01/30,13:04:00,105.60,105.61,105.57,105.57,39481
2019/01/30,13:05:00,105.58,105.59,105.55,105.59,39990
2019/01/30,13:06:00,105.59,105.62,105.56,105.56,79356
2019/01/30,13:07:00,105.56,105.57,105.54,105.55,50098
2019/01/30,13:08:00,105.55,105.56,105.52,105.52,41351
2019/01/30,13:09:00,105.52,105.55,105.51,105.54,29619
2019/01/30,13:10:00,105.55,105.56,105.54,105.55,49111
2019/01/30,13:11:00,105.55,105.55,105.53,105.55,24082
2019/01/30,13:12:00,105.54,105.56,105.53,105.55,30131
2019/01/30,13:13:00,105.55,105.55,105.54,105.54,15377
2019/01/30,13:14:00,105.54,105.54,105.50,105.51,54420
2019/01/30,13:15:00,105.52,105.52,105.50,105.51,48620
2019/01/30,13:16:00,105.51,105.53,105.50,105.53,34123
2019/01/30,13:17:00,105.53,105.53,105.51,105.51,34389
2019/01/30,13:18:00,105.52,105.52,105.51,105.52,22976
2019/01/30,13:19:00,105.52,105.52,105.46,105.49,111032
2019/01/30,13:20:00,105.49,105.52,105.47,105.49,49997
2019/01/30,13:21:00,105.49,105.49,105.41,105.43,57307
2019/01/30,13:22:00,105.43,105.45,105.42,105.44,27689
2019/01/30,13:23:00,105.45,105.45,105.41,105.42,41301
2019/01/30,13:24:00,105.42,105.42,105.38,105.41,56988
2019/01/30,13:25:00,105.41,105.46,105.41,105.43,70179
2019/01/30,13:26:00,105.43,105.47,105.42,105.46,46749
2019/01/30,13:27:00,105.46,105.46,105.44,105.46,34970
2019/01/30,13:28:00,105.46,105.46,105.43,105.43,44013
2019/01/30,13:29:00,105.43,105.43,105.40,105.42,58611
2019/01/30,13:30:00,105.42,105.42,105.37,105.38,70900
2019/01/30,13:31:00,105.38,105.39,105.36,105.37,50468
2019/01/30,13:32:00,105.37,105.37,105.34,105.35,48648
2019/01/30,13:33:00,105.35,105.35,105.29,105.35,81240
2019/01/30,13:34:00,105.35,105.37,105.33,105.33,43561
2019/01/30,13:35:00,105.33,105.34,105.32,105.32,28580
2019/01/30,13:36:00,105.32,105.33,105.29,105.30,49638
2019/01/30,13:37:00,105.30,105.34,105.29,105.34,32536
2019/01/30,13:38:00,105.34,105.35,105.32,105.34,28865
2019/01/30,13:39:00,105.34,105.34,105.32,105.33,46361
2019/01/30,13:40:00,105.34,105.35,105.33,105.33,38447
2019/01/30,13:41:00,105.33,105.40,105.33,105.38,42071
2019/01/30,13:42:00,105.38,105.39,105.35,105.36,28389
2019/01/30,13:43:00,105.36,105.38,105.30,105.32,92636
2019/01/30,13:44:00,105.32,105.32,105.28,105.29,42153
2019/01/30,13:45:00,105.30,105.30,105.25,105.26,48688
2019/01/30,13:46:00,105.26,105.26,105.19,105.22,94744
2019/01/30,13:47:00,105.22,105.25,105.20,105.21,57241
2019/01/30,13:48:00,105.22,105.25,105.22,105.22,41968
2019/01/30,13:49:00,105.22,105.22,105.16,105.18,90434
2019/01/30,13:50:00,105.18,105.21,105.18,105.21,34300
2019/01/30,13:51:00,105.21,105.28,105.21,105.28,38304
2019/01/30,13:52:00,105.27,105.28,105.23,105.25,50254
2019/01/30,13:53:00,105.25,105.30,105.24,105.30,37640
2019/01/30,13:54:00,105.30,105.36,105.29,105.35,48316
2019/01/30,13:55:00,105.35,105.41,105.34,105.41,68546
2019/01/30,13:56:00,105.41,105.41,105.35,105.37,45724
2019/01/30,13:57:00,105.38,105.42,105.38,105.40,51542
2019/01/30,13:58:00,105.40,105.47,105.40,105.40,60559
2019/01/30,13:59:00,105.40,105.44,105.33,105.35,50913
2019/01/30,14:00:00,105.35,105.36,105.30,105.32,27093
2019/01/30,14:01:00,105.33,105.86,105.28,105.68,422669
2019/01/30,14:02:00,105.66,105.86,105.54,105.83,260236
2019/01/30,14:03:00,105.83,105.83,105.54,105.72,168487
2019/01/30,14:04:00,105.71,105.86,105.71,105.85,142390
2019/01/30,14:05:00,105.85,106.01,105.85,105.92,200475
2019/01/30,14:06:00,105.93,106.01,105.88,105.89,162012
2019/01/30,14:07:00,105.89,105.95,105.83,105.93,113798
2019/01/30,14:08:00,105.93,105.95,105.85,105.86,61395
2019/01/30,14:09:00,105.86,105.90,105.84,105.88,105543
2019/01/30,14:10:00,105.89,105.91,105.77,105.78,140450
2019/01/30,14:11:00,105.78,105.85,105.77,105.84,84122
2019/01/30,14:12:00,105.84,105.99,105.84,105.98,228736
2019/01/30,14:13:00,105.98,106.05,105.94,105.97,210884
2019/01/30,14:14:00,105.98,106.02,105.96,106.01,89105
2019/01/30,14:15:00,106.01,106.06,106.00,106.03,131848
2019/01/30,14:16:00,106.03,106.03,105.88,105.93,253928
2019/01/30,14:17:00,105.93,106.06,105.93,105.99,105679
2019/01/30,14:18:00,105.98,106.07,105.95,106.01,133316
2019/01/30,14:19:00,106.01,106.03,105.97,106.00,69573
2019/01/30,14:20:00,106.00,106.07,105.97,106.00,327943
2019/01/30,14:21:00,106.00,106.11,105.95,106.06,228679
2019/01/30,14:22:00,106.07,106.17,106.06,106.14,137721
2019/01/30,14:23:00,106.14,106.27,106.13,106.13,171904
2019/01/30,14:24:00,106.13,106.24,106.12,106.23,143717
2019/01/30,14:25:00,106.23,106.24,106.12,106.12,110952
2019/01/30,14:26:00,106.12,106.17,106.12,106.12,90949
2019/01/30,14:27:00,106.12,106.13,106.07,106.08,87877
2019/01/30,14:28:00,106.08,106.10,106.00,106.02,76237
2019/01/30,14:29:00,106.02,106.06,106.01,106.04,74559
2019/01/30,14:30:00,106.04,106.07,106.00,106.03,90541
2019/01/30,14:31:00,106.03,106.03,105.91,105.97,153066
2019/01/30,14:32:00,105.97,106.01,105.92,105.94,70685
2019/01/30,14:33:00,105.94,106.01,105.94,105.98,86365
2019/01/30,14:34:00,105.99,106.01,105.95,106.00,68391
2019/01/30,14:35:00,106.00,106.09,106.00,106.07,88486
2019/01/30,14:36:00,106.07,106.10,105.98,105.98,98032
2019/01/30,14:37:00,105.98,106.01,105.85,105.98,140978
2019/01/30,14:38:00,105.98,106.04,105.92,105.99,90149
2019/01/30,14:39:00,105.99,106.08,105.95,106.03,116477
2019/01/30,14:40:00,106.03,106.04,105.96,106.00,167301
2019/01/30,14:41:00,106.00,106.01,105.95,105.98,62162
2019/01/30,14:42:00,105.98,106.01,105.96,106.00,56187
2019/01/30,14:43:00,106.00,106.02,105.96,105.96,54432
2019/01/30,14:44:00,105.97,105.97,105.85,105.92,142427
2019/01/30,14:45:00,105.92,105.99,105.90,105.96,60342
2019/01/30,14:46:00,105.96,105.99,105.91,105.93,64921
2019/01/30,14:47:00,105.94,106.10,105.94,106.05,147225
2019/01/30,14:48:00,106.05,106.12,105.98,105.98,142514
2019/01/30,14:49:00,105.98,106.02,105.96,105.99,155151
2019/01/30,14:50:00,105.99,106.00,105.97,105.99,47801
2019/01/30,14:51:00,105.99,106.00,105.96,105.96,136720
2019/01/30,14:52:00,105.97,106.09,105.95,106.04,187098
2019/01/30,14:53:00,106.05,106.24,106.04,106.20,258890
2019/01/30,14:54:00,106.20,106.31,106.20,106.31,183581
2019/01/30,14:55:00,106.31,106.36,106.28,106.32,110922
2019/01/30,14:56:00,106.32,106.32,106.18,106.18,137727
2019/01/30,14:57:00,106.18,106.30,106.14,106.22,149688
2019/01/30,14:58:00,106.22,106.27,106.18,106.26,99145
2019/01/30,14:59:00,106.26,106.27,106.22,106.26,66977
2019/01/30,15:00:00,106.26,106.29,106.25,106.29,60943
2019/01/30,15:01:00,106.29,106.29,106.25,106.26,54319
2019/01/30,15:02:00,106.27,106.28,106.20,106.20,79787
2019/01/30,15:03:00,106.20,106.21,106.15,106.17,96141
2019/01/30,15:04:00,106.17,106.17,106.09,106.11,114188
2019/01/30,15:05:00,106.11,106.12,106.03,106.06,87108
2019/01/30,15:06:00,106.06,106.08,106.00,106.01,115115
2019/01/30,15:07:00,106.00,106.04,106.00,106.00,98679
2019/01/30,15:08:00,106.00,106.01,105.91,105.93,109031
2019/01/30,15:09:00,105.93,106.04,105.93,106.01,65156
2019/01/30,15:10:00,106.01,106.01,105.90,105.91,86277
2019/01/30,15:11:00,105.91,105.91,105.75,105.76,173394
2019/01/30,15:12:00,105.76,105.78,105.72,105.76,154844
2019/01/30,15:13:00,105.76,105.92,105.76,105.92,124932
2019/01/30,15:14:00,105.92,105.94,105.89,105.93,109536
2019/01/30,15:15:00,105.93,105.97,105.90,105.94,65043
2019/01/30,15:16:00,105.95,105.99,105.91,105.99,94868
2019/01/30,15:17:00,105.99,106.04,105.95,106.00,83855
2019/01/30,15:18:00,106.00,106.05,105.98,106.00,86707
2019/01/30,15:19:00,106.00,106.01,105.92,105.99,79524
2019/01/30,15:20:00,105.99,106.11,105.98,106.11,70693
2019/01/30,15:21:00,106.12,106.24,106.12,106.13,135943
2019/01/30,15:22:00,106.13,106.19,106.10,106.14,93472
2019/01/30,15:23:00,106.14,106.15,106.08,106.12,54854
2019/01/30,15:24:00,106.12,106.12,106.06,106.09,69169
2019/01/30,15:25:00,106.09,106.12,106.07,106.08,81283
2019/01/30,15:26:00,106.08,106.08,106.00,106.04,72748
2019/01/30,15:27:00,106.04,106.11,106.03,106.08,77823
2019/01/30,15:28:00,106.08,106.16,106.05,106.14,105493
2019/01/30,15:29:00,106.14,106.18,106.14,106.14,60358
2019/01/30,15:30:00,106.14,106.15,106.07,106.09,334878
2019/01/30,15:31:00,106.09,106.09,106.00,106.07,116203
2019/01/30,15:32:00,106.06,106.16,106.06,106.12,117275
2019/01/30,15:33:00,106.12,106.13,106.05,106.05,142403
2019/01/30,15:34:00,106.05,106.08,106.03,106.05,90934
2019/01/30,15:35:00,106.05,106.06,106.01,106.03,94694
2019/01/30,15:36:00,106.03,106.11,106.02,106.10,98289
2019/01/30,15:37:00,106.09,106.10,106.05,106.07,82842
2019/01/30,15:38:00,106.07,106.10,106.07,106.09,72770
2019/01/30,15:39:00,106.09,106.13,106.06,106.08,148258
2019/01/30,15:40:00,106.08,106.08,106.02,106.02,132170
2019/01/30,15:41:00,106.01,106.10,106.01,106.08,122473
2019/01/30,15:42:00,106.08,106.08,105.98,106.00,242322
2019/01/30,15:43:00,106.00,106.02,105.98,106.00,168735
2019/01/30,15:44:00,106.00,106.02,105.95,105.95,180670
2019/01/30,15:45:00,105.95,105.96,105.90,105.95,140449
2019/01/30,15:46:00,105.95,106.10,105.91,106.10,209660
2019/01/30,15:47:00,106.10,106.11,106.05,106.10,110306
2019/01/30,15:48:00,106.10,106.12,106.07,106.12,137901
2019/01/30,15:49:00,106.12,106.12,106.04,106.05,128298
2019/01/30,15:50:00,106.05,106.07,106.03,106.06,171335
2019/01/30,15:51:00,106.06,106.06,106.00,106.02,179648
2019/01/30,15:52:00,106.02,106.02,105.97,106.01,271734
2019/01/30,15:53:00,106.00,106.02,105.95,105.97,165447
2019/01/30,15:54:00,105.96,106.04,105.96,106.04,220391
2019/01/30,15:55:00,106.04,106.06,105.93,105.95,317570
2019/01/30,15:56:00,105.95,106.18,105.95,106.12,681423
2019/01/30,15:57:00,106.12,106.29,106.08,106.27,298450
2019/01/30,15:58:00,106.26,106.28,106.11,106.12,265739
2019/01/30,15:59:00,106.12,106.31,106.11,106.28,461909
2019/01/30,16:00:00,106.27,106.38,106.22,106.38,630108
2019/01/31,09:31:00,103.80,104.13,103.51,104.13,1428208
2019/01/31,09:32:00,104.12,104.24,104.00,104.19,477464
2019/01/31,09:33:00,104.19,104.49,103.96,104.01,708881
2019/01/31,09:34:00,104.01,104.42,104.00,104.41,448261
2019/01/31,09:35:00,104.41,104.48,104.38,104.44,350540
2019/01/31,09:36:00,104.44,104.45,104.19,104.30,383381
2019/01/31,09:37:00,104.31,104.74,104.28,104.50,453620
2019/01/31,09:38:00,104.50,104.60,104.46,104.59,255020
2019/01/31,09:39:00,104.58,104.70,104.54,104.67,199478
2019/01/31,09:40:00,104.66,104.81,104.66,104.70,378708
2019/01/31,09:41:00,104.70,104.97,104.70,104.93,502592
2019/01/31,09:42:00,104.93,105.06,104.90,104.96,424141
2019/01/31,09:43:00,104.96,105.08,104.95,105.01,374253
2019/01/31,09:44:00,105.01,105.06,104.93,104.99,242716
2019/01/31,09:45:00,104.99,104.99,104.83,104.91,290440
2019/01/31,09:46:00,104.91,105.02,104.86,104.86,215078
2019/01/31,09:47:00,104.86,104.89,104.58,104.62,283111
2019/01/31,09:48:00,104.61,104.69,104.50,104.53,262477
2019/01/31,09:49:00,104.53,104.54,104.20,104.31,590691
2019/01/31,09:50:00,104.31,104.49,104.31,104.33,240948
2019/01/31,09:51:00,104.33,104.42,104.30,104.40,155256
2019/01/31,09:52:00,104.40,104.64,104.40,104.62,189596
2019/01/31,09:53:00,104.61,104.62,104.42,104.55,173616
2019/01/31,09:54:00,104.55,104.62,104.53,104.57,135092
2019/01/31,09:55:00,104.56,104.61,104.49,104.49,139249
2019/01/31,09:56:00,104.49,104.58,104.38,104.38,141047
2019/01/31,09:57:00,104.38,104.43,104.28,104.31,121054
2019/01/31,09:58:00,104.32,104.32,104.06,104.10,226938
2019/01/31,09:59:00,104.10,104.25,104.09,104.18,220097
2019/01/31,10:00:00,104.16,104.16,104.05,104.10,196940
2019/01/31,10:01:00,104.10,104.13,103.99,104.08,246367
2019/01/31,10:02:00,104.08,104.08,103.90,104.03,355723
2019/01/31,10:03:00,104.03,104.08,103.99,104.03,210475
2019/01/31,10:04:00,104.03,104.21,104.01,104.20,165398
2019/01/31,10:05:00,104.20,104.23,104.12,104.16,137919
2019/01/31,10:06:00,104.16,104.23,104.15,104.19,135335
2019/01/31,10:07:00,104.19,104.22,104.01,104.01,151182
2019/01/31,10:08:00,104.02,104.03,103.79,103.85,253383
2019/01/31,10:09:00,103.84,103.85,103.68,103.76,211821
2019/01/31,10:10:00,103.76,103.83,103.59,103.60,184808
2019/01/31,10:11:00,103.59,103.61,103.20,103.31,430922
2019/01/31,10:12:00,103.31,103.44,103.18,103.42,309620
2019/01/31,10:13:00,103.42,103.64,103.39,103.60,209325
2019/01/31,10:14:00,103.61,103.61,103.40,103.46,143035
2019/01/31,10:15:00,103.45,103.61,103.45,103.60,163121
2019/01/31,10:16:00,103.60,103.63,103.50,103.57,163353
2019/01/31,10:17:00,103.57,103.58,103.41,103.43,303590
2019/01/31,10:18:00,103.43,103.61,103.40,103.59,190091
2019/01/31,10:19:00,103.59,103.83,103.59,103.81,274307
2019/01/31,10:20:00,103.81,103.86,103.80,103.83,207113
2019/01/31,10:21:00,103.83,103.90,103.82,103.87,146627
2019/01/31,10:22:00,103.87,103.94,103.81,103.88,174285
2019/01/31,10:23:00,103.88,103.92,103.82,103.90,125214
2019/01/31,10:24:00,103.90,103.99,103.89,103.98,121623
2019/01/31,10:25:00,103.98,104.01,103.92,103.96,164869
2019/01/31,10:26:00,103.96,104.20,103.96,104.19,189238
2019/01/31,10:27:00,104.19,104.20,104.13,104.16,165338
2019/01/31,10:28:00,104.15,104.16,104.00,104.04,206391
2019/01/31,10:29:00,104.05,104.12,104.04,104.12,124289
2019/01/31,10:30:00,104.12,104.18,104.07,104.10,144406
2019/01/31,10:31:00,104.10,104.32,104.09,104.28,203258
2019/01/31,10:32:00,104.28,104.40,104.27,104.30,194249
2019/01/31,10:33:00,104.30,104.39,104.26,104.37,117257
2019/01/31,10:34:00,104.37,104.44,104.37,104.40,165439
2019/01/31,10:35:00,104.40,104.41,104.16,104.16,114912
2019/01/31,10:36:00,104.16,104.35,104.16,104.29,184088
2019/01/31,10:37:00,104.29,104.40,104.27,104.28,134068
2019/01/31,10:38:00,104.27,104.28,104.16,104.24,91897
2019/01/31,10:39:00,104.24,104.25,104.01,104.01,147428
2019/01/31,10:40:00,104.01,104.13,103.98,104.08,119962
2019/01/31,10:41:00,104.08,104.19,104.04,104.19,124666
2019/01/31,10:42:00,104.19,104.32,104.19,104.29,129183
2019/01/31,10:43:00,104.29,104.41,104.28,104.31,135907
2019/01/31,10:44:00,104.32,104.38,104.26,104.33,90504
2019/01/31,10:45:00,104.33,104.43,104.30,104.43,101182
2019/01/31,10:46:00,104.43,104.48,104.28,104.33,127466
2019/01/31,10:47:00,104.34,104.38,104.25,104.31,87098
2019/01/31,10:48:00,104.32,104.33,104.14,104.15,111077
2019/01/31,10:49:00,104.15,104.16,104.08,104.15,83336
2019/01/31,10:50:00,104.15,104.15,104.02,104.05,78402
2019/01/31,10:51:00,104.06,104.19,104.02,104.13,87263
2019/01/31,10:52:00,104.14,104.16,104.06,104.06,71141
2019/01/31,10:53:00,104.06,104.07,103.87,103.88,206313
2019/01/31,10:54:00,103.88,103.94,103.79,103.90,115850
2019/01/31,10:55:00,103.89,104.04,103.88,104.03,92080
2019/01/31,10:56:00,104.03,104.12,104.01,104.05,165046
2019/01/31,10:57:00,104.05,104.08,103.97,103.97,73840
2019/01/31,10:58:00,103.97,103.98,103.85,103.85,87179
2019/01/31,10:59:00,103.85,103.86,103.75,103.76,121079
2019/01/31,11:00:00,103.76,103.89,103.71,103.86,101812
2019/01/31,11:01:00,103.86,103.90,103.79,103.81,80088
2019/01/31,11:02:00,103.81,103.88,103.80,103.87,70494
2019/01/31,11:03:00,103.87,103.91,103.85,103.89,83092
2019/01/31,11:04:00,103.89,104.05,103.89,104.02,77538
2019/01/31,11:05:00,104.02,104.02,103.92,103.94,68088
2019/01/31,11:06:00,103.94,104.01,103.92,103.94,58635
2019/01/31,11:07:00,103.94,103.96,103.87,103.89,57644
2019/01/31,11:08:00,103.90,103.90,103.80,103.87,78739
2019/01/31,11:09:00,103.87,103.87,103.80,103.82,48725
2019/01/31,11:10:00,103.81,103.85,103.80,103.84,57898
2019/01/31,11:11:00,103.84,103.91,103.81,103.87,40758
2019/01/31,11:12:00,103.87,103.90,103.79,103.81,65721
2019/01/31,11:13:00,103.81,103.90,103.81,103.90,51292
2019/01/31,11:14:00,103.88,103.90,103.85,103.88,66087
2019/01/31,11:15:00,103.88,103.95,103.88,103.94,83871
2019/01/31,11:16:00,103.94,104.09,103.93,104.03,138027
2019/01/31,11:17:00,104.04,104.04,103.95,104.02,77655
2019/01/31,11:18:00,104.02,104.06,103.97,104.03,97973
2019/01/31,11:19:00,104.02,104.02,103.87,103.88,91184
2019/01/31,11:20:00,103.89,103.90,103.83,103.85,68434
2019/01/31,11:21:00,103.86,103.96,103.86,103.94,90992
2019/01/31,11:22:00,103.94,103.97,103.90,103.96,78770
2019/01/31,11:23:00,103.96,104.03,103.96,104.01,142566
2019/01/31,11:24:00,104.01,104.01,103.93,103.96,117876
2019/01/31,11:25:00,103.95,104.01,103.95,104.00,91453
2019/01/31,11:26:00,104.00,104.03,103.99,104.00,61176
2019/01/31,11:27:00,104.00,104.01,103.94,103.96,77066
2019/01/31,11:28:00,103.96,103.98,103.92,103.95,64247
2019/01/31,11:29:00,103.95,103.97,103.86,103.87,71259
2019/01/31,11:30:00,103.87,103.93,103.86,103.86,75403
2019/01/31,11:31:00,103.86,103.89,103.84,103.89,65431
2019/01/31,11:32:00,103.89,103.92,103.86,103.86,62994
2019/01/31,11:33:00,103.86,103.87,103.76,103.77,80820
2019/01/31,11:34:00,103.77,103.87,103.77,103.85,89692
2019/01/31,11:35:00,103.86,103.95,103.86,103.94,71535
2019/01/31,11:36:00,103.94,104.00,103.91,104.00,80394
2019/01/31,11:37:00,104.00,104.00,103.98,103.99,75782
2019/01/31,11:38:00,103.99,104.17,103.99,104.14,133852
2019/01/31,11:39:00,104.15,104.18,104.14,104.16,79352
2019/01/31,11:40:00,104.16,104.20,104.14,104.16,75129
2019/01/31,11:41:00,104.16,104.25,104.15,104.22,61358
2019/01/31,11:42:00,104.22,104.22,104.14,104.19,66667
2019/01/31,11:43:00,104.19,104.29,104.19,104.28,91004
2019/01/31,11:44:00,104.28,104.35,104.28,104.34,95190
2019/01/31,11:45:00,104.35,104.41,104.34,104.40,78397
2019/01/31,11:46:00,104.39,104.45,104.39,104.44,87125
2019/01/31,11:47:00,104.44,104.54,104.44,104.53,127050
2019/01/31,11:48:00,104.52,104.58,104.49,104.57,86377
2019/01/31,11:49:00,104.57,104.60,104.56,104.59,99725
2019/01/31,11:50:00,104.59,104.66,104.59,104.65,118852
2019/01/31,11:51:00,104.65,104.82,104.65,104.79,137333
2019/01/31,11:52:00,104.78,104.81,104.75,104.75,127161
2019/01/31,11:53:00,104.75,104.77,104.73,104.73,79890
2019/01/31,11:54:00,104.72,104.82,104.69,104.80,87240
2019/01/31,11:55:00,104.80,104.87,104.78,104.86,79861
2019/01/31,11:56:00,104.86,104.92,104.85,104.89,111600
2019/01/31,11:57:00,104.89,104.89,104.81,104.82,73740
2019/01/31,11:58:00,104.82,104.93,104.82,104.90,76960
2019/01/31,11:59:00,104.90,104.93,104.89,104.92,50505
2019/01/31,12:00:00,104.92,104.93,104.81,104.81,76587
2019/01/31,12:01:00,104.81,104.84,104.75,104.79,67861
2019/01/31,12:02:00,104.79,104.86,104.77,104.82,67530
2019/01/31,12:03:00,104.82,104.87,104.81,104.86,100178
2019/01/31,12:04:00,104.85,104.87,104.78,104.78,121774
2019/01/31,12:05:00,104.79,104.87,104.79,104.84,71919
2019/01/31,12:06:00,104.84,104.93,104.84,104.92,114445
2019/01/31,12:07:00,104.92,104.96,104.91,104.95,153393
2019/01/31,12:08:00,104.96,105.00,104.95,104.97,205405
2019/01/31,12:09:00,104.98,105.21,104.98,105.07,296623
2019/01/31,12:10:00,105.06,105.07,105.02,105.05,108809
2019/01/31,12:11:00,105.05,105.05,105.00,105.05,80060
2019/01/31,12:12:00,105.04,105.08,105.03,105.05,88003
2019/01/31,12:13:00,105.05,105.06,104.91,104.94,112684
2019/01/31,12:14:00,104.94,104.96,104.82,104.88,75033
2019/01/31,12:15:00,104.88,104.93,104.84,104.88,53628
2019/01/31,12:16:00,104.89,105.01,104.88,104.96,160534
2019/01/31,12:17:00,104.96,105.02,104.88,104.90,96704
2019/01/31,12:18:00,104.90,104.90,104.81,104.81,41324
2019/01/31,12:19:00,104.81,104.86,104.79,104.81,89704
2019/01/31,12:20:00,104.81,104.87,104.79,104.87,40002
2019/01/31,12:21:00,104.87,104.90,104.83,104.84,38456
2019/01/31,12:22:00,104.83,104.84,104.74,104.76,76530
2019/01/31,12:23:00,104.75,104.79,104.74,104.76,50124
2019/01/31,12:24:00,104.77,104.79,104.75,104.76,42105
2019/01/31,12:25:00,104.76,104.77,104.68,104.69,82935
2019/01/31,12:26:00,104.69,104.72,104.62,104.65,78598
2019/01/31,12:27:00,104.65,104.67,104.55,104.56,53660
2019/01/31,12:28:00,104.56,104.57,104.46,104.50,76676
2019/01/31,12:29:00,104.50,104.55,104.50,104.55,37764
2019/01/31,12:30:00,104.54,104.58,104.50,104.56,69534
2019/01/31,12:31:00,104.56,104.64,104.56,104.64,74511
2019/01/31,12:32:00,104.64,104.67,104.58,104.58,121843
2019/01/31,12:33:00,104.58,104.59,104.52,104.56,45997
2019/01/31,12:34:00,104.56,104.63,104.56,104.63,54891
2019/01/31,12:35:00,104.62,104.67,104.59,104.61,57027
2019/01/31,12:36:00,104.61,104.69,104.59,104.66,81178
2019/01/31,12:37:00,104.66,104.67,104.64,104.67,35174
2019/01/31,12:38:00,104.67,104.69,104.65,104.68,41550
2019/01/31,12:39:00,104.68,104.74,104.68,104.73,39251
2019/01/31,12:40:00,104.73,104.74,104.72,104.72,48865
2019/01/31,12:41:00,104.72,104.74,104.70,104.73,29391
2019/01/31,12:42:00,104.73,104.77,104.70,104.70,59766
2019/01/31,12:43:00,104.71,104.71,104.66,104.67,66998
2019/01/31,12:44:00,104.67,104.70,104.53,104.53,99542
2019/01/31,12:45:00,104.53,104.53,104.20,104.23,147629
2019/01/31,12:46:00,104.23,104.35,104.23,104.33,76254
2019/01/31,12:47:00,104.33,104.43,104.31,104.42,69433
2019/01/31,12:48:00,104.42,104.48,104.41,104.48,51293
2019/01/31,12:49:00,104.48,104.56,104.46,104.56,90276
2019/01/31,12:50:00,104.56,104.57,104.53,104.54,39919
2019/01/31,12:51:00,104.54,104.54,104.51,104.53,56144
2019/01/31,12:52:00,104.53,104.57,104.52,104.55,60690
2019/01/31,12:53:00,104.56,104.57,104.53,104.56,59465
2019/01/31,12:54:00,104.56,104.69,104.56,104.69,39794
2019/01/31,12:55:00,104.69,104.75,104.69,104.72,122308
2019/01/31,12:56:00,104.72,104.83,104.72,104.83,77901
2019/01/31,12:57:00,104.83,104.84,104.81,104.83,46232
2019/01/31,12:58:00,104.83,104.89,104.83,104.86,89225
2019/01/31,12:59:00,104.86,104.93,104.86,104.93,198932
2019/01/31,13:00:00,104.92,104.98,104.92,104.97,92651
2019/01/31,13:01:00,104.97,104.99,104.96,104.99,102804
2019/01/31,13:02:00,104.99,105.00,104.97,104.99,62504
2019/01/31,13:03:00,104.99,105.05,104.98,105.02,107423
2019/01/31,13:04:00,105.03,105.04,104.98,105.02,93849
2019/01/31,13:05:00,105.02,105.11,105.01,105.11,87596
2019/01/31,13:06:00,105.11,105.19,105.11,105.18,84169
2019/01/31,13:07:00,105.18,105.18,105.10,105.12,92773
2019/01/31,13:08:00,105.12,105.15,105.05,105.05,38715
2019/01/31,13:09:00,105.05,105.06,105.02,105.05,88814
2019/01/31,13:10:00,105.05,105.09,105.04,105.07,54191
2019/01/31,13:11:00,105.07,105.09,105.05,105.07,41850
2019/01/31,13:12:00,105.07,105.08,105.04,105.04,39232
2019/01/31,13:13:00,105.04,105.10,105.03,105.09,71382
2019/01/31,13:14:00,105.09,105.15,105.08,105.14,56093
2019/01/31,13:15:00,105.14,105.17,105.13,105.17,57407
2019/01/31,13:16:00,105.17,105.22,105.09,105.15,89809
2019/01/31,13:17:00,105.15,105.15,105.08,105.10,62267
2019/01/31,13:18:00,105.11,105.14,105.08,105.13,60449
2019/01/31,13:19:00,105.13,105.16,105.07,105.08,57201
2019/01/31,13:20:00,105.07,105.08,105.03,105.06,58234
2019/01/31,13:21:00,105.06,105.13,105.04,105.13,75255
2019/01/31,13:22:00,105.12,105.18,105.11,105.14,69714
2019/01/31,13:23:00,105.14,105.15,105.10,105.11,50309
2019/01/31,13:24:00,105.11,105.13,105.09,105.12,82337
2019/01/31,13:25:00,105.12,105.16,105.10,105.12,35177
2019/01/31,13:26:00,105.12,105.12,105.10,105.10,43384
2019/01/31,13:27:00,105.10,105.16,105.10,105.16,60633
2019/01/31,13:28:00,105.16,105.16,105.10,105.11,101194
2019/01/31,13:29:00,105.11,105.17,105.06,105.06,110448
2019/01/31,13:30:00,105.06,105.06,104.92,104.94,142656
2019/01/31,13:31:00,104.94,104.99,104.92,104.94,90469
2019/01/31,13:32:00,104.95,104.98,104.91,104.93,83067
2019/01/31,13:33:00,104.93,104.98,104.90,104.93,73895
2019/01/31,13:34:00,104.92,105.00,104.92,104.94,59919
2019/01/31,13:35:00,104.95,104.95,104.87,104.90,50985
2019/01/31,13:36:00,104.90,104.90,104.85,104.89,38849
2019/01/31,13:37:00,104.89,104.90,104.83,104.90,102451
2019/01/31,13:38:00,104.90,104.96,104.90,104.95,56009
2019/01/31,13:39:00,104.95,105.00,104.94,104.98,41493
2019/01/31,13:40:00,104.97,105.05,104.97,105.01,71691
2019/01/31,13:41:00,105.01,105.03,104.92,104.92,56397
2019/01/31,13:42:00,104.92,105.00,104.92,104.99,26157
2019/01/31,13:43:00,104.99,105.00,104.94,104.97,46889
2019/01/31,13:44:00,104.97,105.02,104.93,105.02,62093
2019/01/31,13:45:00,105.02,105.06,105.00,105.01,65165
2019/01/31,13:46:00,105.01,105.02,104.96,105.00,99489
2019/01/31,13:47:00,105.00,105.02,104.96,105.01,76144
2019/01/31,13:48:00,105.01,105.07,105.00,105.07,38711
2019/01/31,13:49:00,105.07,105.11,105.06,105.09,45658
2019/01/31,13:50:00,105.09,105.11,105.07,105.09,59082
2019/01/31,13:51:00,105.09,105.12,105.05,105.11,70059
2019/01/31,13:52:00,105.11,105.12,105.07,105.08,55859
2019/01/31,13:53:00,105.09,105.12,105.08,105.10,43336
2019/01/31,13:54:00,105.10,105.10,105.02,105.04,61333
2019/01/31,13:55:00,105.04,105.04,105.00,105.01,95237
2019/01/31,13:56:00,105.01,105.01,104.95,104.96,102649
2019/01/31,13:57:00,104.96,104.96,104.94,104.95,42262
2019/01/31,13:58:00,104.95,104.98,104.94,104.98,55023
2019/01/31,13:59:00,104.98,105.01,104.94,104.94,59202
2019/01/31,14:00:00,104.94,105.02,104.94,105.02,62603
2019/01/31,14:01:00,105.02,105.05,105.00,105.00,54453
2019/01/31,14:02:00,105.00,105.02,104.93,104.94,81911
2019/01/31,14:03:00,104.94,104.94,104.88,104.88,68155
2019/01/31,14:04:00,104.89,104.96,104.88,104.89,109873
2019/01/31,14:05:00,104.89,104.89,104.74,104.78,125280
2019/01/31,14:06:00,104.78,104.82,104.78,104.78,86089
2019/01/31,14:07:00,104.78,104.80,104.74,104.74,76439
2019/01/31,14:08:00,104.75,104.76,104.68,104.73,101744
2019/01/31,14:09:00,104.73,104.74,104.63,104.66,69574
2019/01/31,14:10:00,104.66,104.69,104.63,104.65,238287
2019/01/31,14:11:00,104.65,104.66,104.57,104.62,68326
2019/01/31,14:12:00,104.61,104.62,104.58,104.59,72040
2019/01/31,14:13:00,104.59,104.62,104.58,104.59,66584
2019/01/31,14:14:00,104.60,104.64,104.57,104.64,73223
2019/01/31,14:15:00,104.64,104.68,104.61,104.65,60745
2019/01/31,14:16:00,104.65,104.67,104.63,104.63,110726
2019/01/31,14:17:00,104.63,104.63,104.57,104.57,32863
2019/01/31,14:18:00,104.57,104.58,104.49,104.54,93787
2019/01/31,14:19:00,104.54,104.55,104.44,104.46,83374
2019/01/31,14:20:00,104.47,104.50,104.42,104.50,63397
2019/01/31,14:21:00,104.50,104.51,104.48,104.50,52442
2019/01/31,14:22:00,104.50,104.51,104.49,104.51,39104
2019/01/31,14:23:00,104.51,104.51,104.46,104.48,59501
2019/01/31,14:24:00,104.47,104.51,104.47,104.49,51627
2019/01/31,14:25:00,104.49,104.50,104.41,104.43,97807
2019/01/31,14:26:00,104.43,104.44,104.40,104.43,44648
2019/01/31,14:27:00,104.44,104.44,104.32,104.32,50429
2019/01/31,14:28:00,104.32,104.32,104.25,104.29,95999
2019/01/31,14:29:00,104.30,104.31,104.22,104.27,86714
2019/01/31,14:30:00,104.27,104.27,104.23,104.24,93441
2019/01/31,14:31:00,104.24,104.24,104.17,104.17,74056
2019/01/31,14:32:00,104.17,104.22,104.15,104.22,70089
2019/01/31,14:33:00,104.22,104.35,104.19,104.34,72656
2019/01/31,14:34:00,104.34,104.38,104.24,104.27,79553
2019/01/31,14:35:00,104.27,104.31,104.23,104.24,62868
2019/01/31,14:36:00,104.24,104.28,104.20,104.27,48841
2019/01/31,14:37:00,104.27,104.29,104.20,104.26,55134
2019/01/31,14:38:00,104.26,104.26,104.16,104.16,52446
2019/01/31,14:39:00,104.16,104.19,104.14,104.18,68389
2019/01/31,14:40:00,104.18,104.19,104.13,104.13,66747
2019/01/31,14:41:00,104.12,104.19,104.12,104.15,68131
2019/01/31,14:42:00,104.15,104.18,104.13,104.16,57284
2019/01/31,14:43:00,104.17,104.22,104.16,104.22,65694
2019/01/31,14:44:00,104.22,104.26,104.21,104.21,79499
2019/01/31,14:45:00,104.22,104.26,104.21,104.25,58344
2019/01/31,14:46:00,104.25,104.27,104.19,104.19,63990
2019/01/31,14:47:00,104.19,104.20,104.12,104.12,55170
2019/01/31,14:48:00,104.12,104.12,104.09,104.12,67357
2019/01/31,14:49:00,104.12,104.24,104.12,104.22,79673
2019/01/31,14:50:00,104.22,104.24,104.21,104.23,52425
2019/01/31,14:51:00,104.23,104.26,104.19,104.25,101211
2019/01/31,14:52:00,104.26,104.26,104.24,104.26,75875
2019/01/31,14:53:00,104.26,104.26,104.22,104.23,91592
2019/01/31,14:54:00,104.23,104.29,104.22,104.26,66570
2019/01/31,14:55:00,104.26,104.26,104.20,104.22,52330
2019/01/31,14:56:00,104.22,104.23,104.20,104.21,75967
2019/01/31,14:57:00,104.22,104.27,104.21,104.24,69205
2019/01/31,14:58:00,104.24,104.25,104.19,104.20,46418
2019/01/31,14:59:00,104.20,104.20,104.13,104.15,86371
2019/01/31,15:00:00,104.15,104.19,104.12,104.14,53207
2019/01/31,15:01:00,104.14,104.14,104.04,104.07,85289
2019/01/31,15:02:00,104.06,104.07,104.02,104.06,94373
2019/01/31,15:03:00,104.06,104.10,104.06,104.09,88343
2019/01/31,15:04:00,104.09,104.10,104.06,104.07,43637
2019/01/31,15:05:00,104.07,104.07,104.00,104.01,127981
2019/01/31,15:06:00,104.01,104.02,104.00,104.00,150292
2019/01/31,15:07:00,104.00,104.08,104.00,104.04,86700
2019/01/31,15:08:00,104.04,104.14,104.03,104.13,71539
2019/01/31,15:09:00,104.13,104.14,104.03,104.07,163481
2019/01/31,15:10:00,104.07,104.08,104.04,104.07,69452
2019/01/31,15:11:00,104.07,104.07,103.99,104.03,145627
2019/01/31,15:12:00,104.03,104.03,103.99,104.03,112837
2019/01/31,15:13:00,104.03,104.03,103.98,104.01,124674
2019/01/31,15:14:00,104.01,104.02,103.98,104.02,188654
2019/01/31,15:15:00,104.02,104.02,103.95,103.97,103558
2019/01/31,15:16:00,103.98,104.00,103.97,103.99,107222
2019/01/31,15:17:00,104.00,104.01,103.97,104.01,99674
2019/01/31,15:18:00,104.01,104.09,104.00,104.09,74489
2019/01/31,15:19:00,104.09,104.09,104.01,104.01,92859
2019/01/31,15:20:00,104.01,104.05,104.01,104.03,54722
2019/01/31,15:21:00,104.02,104.04,104.01,104.04,39185
2019/01/31,15:22:00,104.04,104.08,104.04,104.07,57748
2019/01/31,15:23:00,104.08,104.08,104.05,104.07,65576
2019/01/31,15:24:00,104.07,104.08,104.05,104.08,78542
2019/01/31,15:25:00,104.08,104.08,104.05,104.07,68539
2019/01/31,15:26:00,104.07,104.08,104.03,104.03,92845
2019/01/31,15:27:00,104.04,104.05,103.99,104.02,132641
2019/01/31,15:28:00,104.03,104.04,104.00,104.01,68309
2019/01/31,15:29:00,104.01,104.01,103.99,103.99,98461
2019/01/31,15:30:00,103.99,103.99,103.90,103.91,65691
2019/01/31,15:31:00,103.91,103.98,103.91,103.95,113015
2019/01/31,15:32:00,103.95,104.12,103.94,104.11,184299
2019/01/31,15:33:00,104.11,104.11,104.03,104.03,90404
2019/01/31,15:34:00,104.03,104.06,104.02,104.05,105127
2019/01/31,15:35:00,104.05,104.05,103.98,104.00,76963
2019/01/31,15:36:00,104.00,104.01,103.97,103.99,98688
2019/01/31,15:37:00,103.99,104.01,103.96,103.97,110950
2019/01/31,15:38:00,103.97,104.06,103.96,104.05,69794
2019/01/31,15:39:00,104.06,104.08,104.03,104.05,89921
2019/01/31,15:40:00,104.05,104.10,104.04,104.10,76839
2019/01/31,15:41:00,104.10,104.12,104.08,104.11,92157
2019/01/31,15:42:00,104.11,104.19,104.11,104.13,124585
2019/01/31,15:43:00,104.14,104.14,104.01,104.05,135397
2019/01/31,15:44:00,104.05,104.06,104.01,104.03,87698
2019/01/31,15:45:00,104.03,104.04,103.99,104.01,128793
2019/01/31,15:46:00,104.00,104.14,103.95,104.14,191092
2019/01/31,15:47:00,104.14,104.20,104.14,104.18,123233
2019/01/31,15:48:00,104.18,104.20,104.15,104.20,89802
2019/01/31,15:49:00,104.20,104.20,104.18,104.19,65235
2019/01/31,15:50:00,104.19,104.20,104.16,104.20,156750
2019/01/31,15:51:00,104.19,104.27,104.19,104.27,147446
2019/01/31,15:52:00,104.27,104.34,104.24,104.33,209178
2019/01/31,15:53:00,104.33,104.33,104.21,104.22,192213
2019/01/31,15:54:00,104.22,104.37,104.22,104.35,225669
2019/01/31,15:55:00,104.35,104.40,104.33,104.39,141981
2019/01/31,15:56:00,104.39,104.50,104.33,104.48,322957
2019/01/31,15:57:00,104.48,104.50,104.44,104.47,202992
2019/01/31,15:58:00,104.47,104.50,104.37,104.47,286519
2019/01/31,15:59:00,104.47,104.49,104.42,104.46,234207
2019/01/31,16:00:00,104.46,104.53,104.32,104.43,847772
2019/02/01,09:31:00,103.78,103.98,103.50,103.88,216463
2019/02/01,09:32:00,103.88,103.95,103.77,103.83,110916
2019/02/01,09:33:00,103.82,103.82,103.59,103.70,132299
2019/02/01,09:34:00,103.73,103.73,103.45,103.54,199741
2019/02/01,09:35:00,103.53,103.67,103.49,103.61,142883
2019/02/01,09:36:00,103.61,103.80,103.56,103.77,139775
2019/02/01,09:37:00,103.77,103.99,103.74,103.95,192181
2019/02/01,09:38:00,103.97,103.97,103.80,103.83,155147
2019/02/01,09:39:00,103.84,103.88,103.64,103.74,161233
2019/02/01,09:40:00,103.74,103.98,103.73,103.97,58692
2019/02/01,09:41:00,103.96,104.04,103.89,104.02,113559
2019/02/01,09:42:00,104.02,104.07,103.81,103.84,172990
2019/02/01,09:43:00,103.84,103.84,103.65,103.66,133008
2019/02/01,09:44:00,103.66,103.68,103.55,103.57,106574
2019/02/01,09:45:00,103.57,103.65,103.49,103.65,161161
2019/02/01,09:46:00,103.65,103.68,103.53,103.64,132773
2019/02/01,09:47:00,103.64,103.67,103.48,103.55,194243
2019/02/01,09:48:00,103.55,103.64,103.53,103.58,86862
2019/02/01,09:49:00,103.58,103.58,103.47,103.52,164261
2019/02/01,09:50:00,103.52,103.58,103.49,103.52,158735
2019/02/01,09:51:00,103.52,103.55,103.49,103.50,135268
2019/02/01,09:52:00,103.50,103.56,103.47,103.52,138268
2019/02/01,09:53:00,103.53,103.61,103.53,103.61,66181
2019/02/01,09:54:00,103.62,103.62,103.51,103.58,107207
2019/02/01,09:55:00,103.58,103.63,103.57,103.59,96032
2019/02/01,09:56:00,103.59,103.62,103.57,103.59,64176
2019/02/01,09:57:00,103.59,103.61,103.52,103.52,98761
2019/02/01,09:58:00,103.52,103.54,103.47,103.50,127357
2019/02/01,09:59:00,103.49,103.63,103.49,103.54,104317
2019/02/01,10:00:00,103.53,103.61,103.50,103.53,113741
2019/02/01,10:01:00,103.53,103.96,103.53,103.81,275563
2019/02/01,10:02:00,103.82,103.82,103.67,103.76,113931
2019/02/01,10:03:00,103.74,103.77,103.62,103.72,81377
2019/02/01,10:04:00,103.71,103.87,103.69,103.87,128933
2019/02/01,10:05:00,103.86,104.02,103.83,103.96,125102
2019/02/01,10:06:00,103.96,104.10,103.94,104.07,113905
2019/02/01,10:07:00,104.07,104.08,103.96,103.97,79559
2019/02/01,10:08:00,103.97,104.02,103.95,103.97,98914
2019/02/01,10:09:00,103.97,104.04,103.95,103.98,47108
2019/02/01,10:10:00,103.98,104.08,103.91,103.99,76778
2019/02/01,10:11:00,103.99,104.06,103.97,103.97,63953
2019/02/01,10:12:00,103.98,103.98,103.87,103.95,77583
2019/02/01,10:13:00,103.94,104.05,103.91,104.05,60054
2019/02/01,10:14:00,104.05,104.05,103.98,103.98,45633
2019/02/01,10:15:00,103.98,103.99,103.92,103.92,45623
2019/02/01,10:16:00,103.92,103.95,103.86,103.90,81262
2019/02/01,10:17:00,103.89,103.91,103.80,103.82,77608
2019/02/01,10:18:00,103.82,103.95,103.82,103.95,81814
2019/02/01,10:19:00,103.93,103.93,103.83,103.84,48125
2019/02/01,10:20:00,103.84,103.85,103.72,103.73,63471
2019/02/01,10:21:00,103.72,103.72,103.64,103.70,75379
2019/02/01,10:22:00,103.69,103.70,103.65,103.69,65349
2019/02/01,10:23:00,103.69,103.73,103.66,103.73,78576
2019/02/01,10:24:00,103.72,103.81,103.67,103.78,78032
2019/02/01,10:25:00,103.78,103.78,103.70,103.73,80167
2019/02/01,10:26:00,103.73,103.84,103.71,103.84,98901
2019/02/01,10:27:00,103.85,103.99,103.83,103.95,166622
2019/02/01,10:28:00,103.95,103.98,103.93,103.96,55676
2019/02/01,10:29:00,103.96,104.01,103.95,103.98,66855
2019/02/01,10:30:00,103.98,103.98,103.88,103.91,70187
2019/02/01,10:31:00,103.91,103.93,103.71,103.72,127966
2019/02/01,10:32:00,103.71,103.75,103.68,103.71,86363
2019/02/01,10:33:00,103.71,103.81,103.69,103.76,65404
2019/02/01,10:34:00,103.76,103.79,103.74,103.75,37298
2019/02/01,10:35:00,103.75,103.75,103.66,103.67,86197
2019/02/01,10:36:00,103.67,103.68,103.58,103.63,143310
2019/02/01,10:37:00,103.63,103.67,103.60,103.66,93450
2019/02/01,10:38:00,103.66,103.72,103.66,103.68,39822
2019/02/01,10:39:00,103.69,103.72,103.66,103.66,39407
2019/02/01,10:40:00,103.67,103.71,103.65,103.69,43665
2019/02/01,10:41:00,103.69,103.73,103.67,103.73,38834
2019/02/01,10:42:00,103.73,103.79,103.73,103.74,57865
2019/02/01,10:43:00,103.74,103.77,103.72,103.74,54865
2019/02/01,10:44:00,103.74,103.79,103.72,103.76,63397
2019/02/01,10:45:00,103.75,103.75,103.65,103.69,79333
2019/02/01,10:46:00,103.69,103.74,103.69,103.71,42238
2019/02/01,10:47:00,103.70,103.72,103.66,103.66,54933
2019/02/01,10:48:00,103.66,103.72,103.66,103.72,39689
2019/02/01,10:49:00,103.72,103.76,103.68,103.68,80353
2019/02/01,10:50:00,103.69,103.72,103.66,103.69,62896
2019/02/01,10:51:00,103.69,103.82,103.69,103.76,59928
2019/02/01,10:52:00,103.76,103.76,103.67,103.72,69480
2019/02/01,10:53:00,103.72,103.76,103.71,103.71,57471
2019/02/01,10:54:00,103.72,103.77,103.66,103.67,50477
2019/02/01,10:55:00,103.67,103.67,103.58,103.64,100935
2019/02/01,10:56:00,103.64,103.68,103.60,103.61,54825
2019/02/01,10:57:00,103.61,103.64,103.55,103.57,53398
2019/02/01,10:58:00,103.57,103.59,103.56,103.59,41831
2019/02/01,10:59:00,103.59,103.63,103.56,103.63,47119
2019/02/01,11:00:00,103.63,103.64,103.58,103.60,64952
2019/02/01,11:01:00,103.60,103.64,103.55,103.59,68790
2019/02/01,11:02:00,103.59,103.59,103.51,103.56,110092
2019/02/01,11:03:00,103.56,103.59,103.55,103.59,27289
2019/02/01,11:04:00,103.59,103.65,103.58,103.63,52433
2019/02/01,11:05:00,103.63,103.71,103.63,103.66,52974
2019/02/01,11:06:00,103.66,103.69,103.64,103.67,33049
2019/02/01,11:07:00,103.66,103.67,103.64,103.66,54868
2019/02/01,11:08:00,103.66,103.67,103.62,103.65,109989
2019/02/01,11:09:00,103.65,103.67,103.61,103.65,58557
2019/02/01,11:10:00,103.65,103.68,103.62,103.63,34428
2019/02/01,11:11:00,103.64,103.70,103.64,103.70,48632
2019/02/01,11:12:00,103.69,103.71,103.63,103.65,79344
2019/02/01,11:13:00,103.65,103.66,103.62,103.63,31600
2019/02/01,11:14:00,103.63,103.64,103.59,103.62,56218
2019/02/01,11:15:00,103.62,103.65,103.62,103.65,32679
2019/02/01,11:16:00,103.64,103.65,103.59,103.61,41309
2019/02/01,11:17:00,103.61,103.65,103.60,103.62,39134
2019/02/01,11:18:00,103.62,103.63,103.59,103.60,24701
2019/02/01,11:19:00,103.60,103.61,103.58,103.60,33943
2019/02/01,11:20:00,103.59,103.59,103.51,103.51,52949
2019/02/01,11:21:00,103.51,103.56,103.48,103.56,135916
2019/02/01,11:22:00,103.56,103.60,103.55,103.55,38930
2019/02/01,11:23:00,103.56,103.62,103.55,103.62,55650
2019/02/01,11:24:00,103.61,103.62,103.55,103.55,32329
2019/02/01,11:25:00,103.55,103.56,103.52,103.52,30454
2019/02/01,11:26:00,103.52,103.55,103.52,103.53,44189
2019/02/01,11:27:00,103.53,103.53,103.50,103.51,45701
2019/02/01,11:28:00,103.51,103.55,103.50,103.54,60081
2019/02/01,11:29:00,103.54,103.55,103.52,103.53,46922
2019/02/01,11:30:00,103.52,103.53,103.50,103.50,35636
2019/02/01,11:31:00,103.50,103.52,103.47,103.49,92433
2019/02/01,11:32:00,103.49,103.53,103.49,103.53,73395
2019/02/01,11:33:00,103.52,103.53,103.42,103.43,116673
2019/02/01,11:34:00,103.43,103.45,103.40,103.43,50913
2019/02/01,11:35:00,103.43,103.45,103.39,103.42,80831
2019/02/01,11:36:00,103.43,103.46,103.38,103.40,35352
2019/02/01,11:37:00,103.40,103.49,103.40,103.45,51976
2019/02/01,11:38:00,103.46,103.46,103.42,103.45,34536
2019/02/01,11:39:00,103.46,103.50,103.45,103.48,22033
2019/02/01,11:40:00,103.48,103.49,103.44,103.48,33437
2019/02/01,11:41:00,103.48,103.58,103.48,103.55,86081
2019/02/01,11:42:00,103.55,103.62,103.50,103.50,66958
2019/02/01,11:43:00,103.50,103.56,103.49,103.56,51994
2019/02/01,11:44:00,103.56,103.59,103.55,103.59,31169
2019/02/01,11:45:00,103.59,103.63,103.59,103.60,34095
2019/02/01,11:46:00,103.60,103.62,103.54,103.54,42260
2019/02/01,11:47:00,103.54,103.56,103.53,103.54,33746
2019/02/01,11:48:00,103.53,103.55,103.45,103.48,51100
2019/02/01,11:49:00,103.48,103.60,103.48,103.59,49502
2019/02/01,11:50:00,103.60,103.60,103.56,103.59,32468
2019/02/01,11:51:00,103.59,103.61,103.57,103.57,36660
2019/02/01,11:52:00,103.57,103.58,103.52,103.53,29821
2019/02/01,11:53:00,103.54,103.57,103.53,103.54,175432
2019/02/01,11:54:00,103.54,103.58,103.52,103.58,23388
2019/02/01,11:55:00,103.58,103.59,103.55,103.58,23663
2019/02/01,11:56:00,103.58,103.62,103.57,103.61,34789
2019/02/01,11:57:00,103.61,103.67,103.60,103.66,65645
2019/02/01,11:58:00,103.65,103.66,103.62,103.64,31202
2019/02/01,11:59:00,103.64,103.66,103.64,103.64,28890
2019/02/01,12:00:00,103.64,103.66,103.63,103.65,32404
2019/02/01,12:01:00,103.65,103.68,103.61,103.61,78267
2019/02/01,12:02:00,103.61,103.61,103.56,103.57,37739
2019/02/01,12:03:00,103.57,103.61,103.54,103.54,23751
2019/02/01,12:04:00,103.54,103.59,103.53,103.58,36455
2019/02/01,12:05:00,103.58,103.61,103.53,103.54,116885
2019/02/01,12:06:00,103.54,103.59,103.54,103.55,34825
2019/02/01,12:07:00,103.55,103.62,103.55,103.62,29271
2019/02/01,12:08:00,103.62,103.62,103.57,103.58,29986
2019/02/01,12:09:00,103.58,103.61,103.55,103.55,32764
2019/02/01,12:10:00,103.55,103.57,103.52,103.53,41150
2019/02/01,12:11:00,103.52,103.59,103.52,103.58,23221
2019/02/01,12:12:00,103.58,103.58,103.52,103.52,53180
2019/02/01,12:13:00,103.52,103.58,103.49,103.57,52871
2019/02/01,12:14:00,103.56,103.58,103.51,103.52,46715
2019/02/01,12:15:00,103.53,103.53,103.48,103.49,47614
2019/02/01,12:16:00,103.49,103.52,103.45,103.48,38429
2019/02/01,12:17:00,103.48,103.49,103.45,103.45,75292
2019/02/01,12:18:00,103.45,103.52,103.45,103.52,46977
2019/02/01,12:19:00,103.51,103.51,103.47,103.48,65088
2019/02/01,12:20:00,103.48,103.50,103.44,103.45,45962
2019/02/01,12:21:00,103.45,103.46,103.39,103.44,120400
2019/02/01,12:22:00,103.44,103.46,103.42,103.44,36259
2019/02/01,12:23:00,103.44,103.45,103.37,103.40,102966
2019/02/01,12:24:00,103.40,103.44,103.39,103.43,56100
2019/02/01,12:25:00,103.43,103.43,103.34,103.34,85728
2019/02/01,12:26:00,103.33,103.36,103.28,103.34,70383
2019/02/01,12:27:00,103.34,103.35,103.32,103.35,24664
2019/02/01,12:28:00,103.35,103.36,103.32,103.35,34449
2019/02/01,12:29:00,103.36,103.38,103.34,103.36,44613
2019/02/01,12:30:00,103.36,103.38,103.35,103.36,28382
2019/02/01,12:31:00,103.36,103.37,103.34,103.36,40918
2019/02/01,12:32:00,103.36,103.39,103.33,103.36,58705
2019/02/01,12:33:00,103.37,103.40,103.35,103.37,46950
2019/02/01,12:34:00,103.37,103.37,103.33,103.37,90998
2019/02/01,12:35:00,103.37,103.37,103.34,103.37,46313
2019/02/01,12:36:00,103.37,103.42,103.37,103.41,40524
2019/02/01,12:37:00,103.41,103.42,103.36,103.39,33238
2019/02/01,12:38:00,103.39,103.44,103.38,103.43,74792
2019/02/01,12:39:00,103.43,103.44,103.42,103.42,49302
2019/02/01,12:40:00,103.42,103.43,103.33,103.34,88602
2019/02/01,12:41:00,103.33,103.40,103.32,103.38,40754
2019/02/01,12:42:00,103.38,103.43,103.38,103.43,30098
2019/02/01,12:43:00,103.43,103.45,103.41,103.45,33533
2019/02/01,12:44:00,103.45,103.45,103.42,103.44,36102
2019/02/01,12:45:00,103.44,103.44,103.40,103.41,28152
2019/02/01,12:46:00,103.41,103.45,103.39,103.43,21373
2019/02/01,12:47:00,103.43,103.43,103.36,103.39,57529
2019/02/01,12:48:00,103.39,103.42,103.35,103.40,41100
2019/02/01,12:49:00,103.40,103.41,103.37,103.41,35351
2019/02/01,12:50:00,103.40,103.41,103.36,103.36,41115
2019/02/01,12:51:00,103.36,103.37,103.30,103.31,46518
2019/02/01,12:52:00,103.31,103.32,103.28,103.28,43578
2019/02/01,12:53:00,103.28,103.34,103.28,103.32,26610
2019/02/01,12:54:00,103.31,103.33,103.26,103.27,39491
2019/02/01,12:55:00,103.27,103.27,103.25,103.25,25912
2019/02/01,12:56:00,103.25,103.27,103.25,103.27,41802
2019/02/01,12:57:00,103.27,103.27,103.21,103.21,26052
2019/02/01,12:58:00,103.22,103.22,103.18,103.21,80824
2019/02/01,12:59:00,103.22,103.23,103.19,103.20,37897
2019/02/01,13:00:00,103.20,103.21,103.18,103.21,43828
2019/02/01,13:01:00,103.21,103.21,103.09,103.10,74519
2019/02/01,13:02:00,103.10,103.17,103.10,103.17,48586
2019/02/01,13:03:00,103.17,103.17,103.14,103.14,51998
2019/02/01,13:04:00,103.14,103.16,103.12,103.13,67261
2019/02/01,13:05:00,103.12,103.12,103.06,103.06,57164
2019/02/01,13:06:00,103.06,103.08,103.04,103.06,43656
2019/02/01,13:07:00,103.06,103.06,103.01,103.04,81319
2019/02/01,13:08:00,103.04,103.10,103.04,103.10,52925
2019/02/01,13:09:00,103.10,103.13,103.10,103.12,55929
2019/02/01,13:10:00,103.11,103.13,103.08,103.10,54098
2019/02/01,13:11:00,103.10,103.10,103.05,103.07,35480
2019/02/01,13:12:00,103.06,103.09,103.05,103.06,44039
2019/02/01,13:13:00,103.05,103.06,103.02,103.05,45748
2019/02/01,13:14:00,103.05,103.05,103.02,103.03,26106
2019/02/01,13:15:00,103.03,103.04,103.02,103.02,21091
2019/02/01,13:16:00,103.02,103.04,103.02,103.03,36365
2019/02/01,13:17:00,103.03,103.03,102.95,102.96,192408
2019/02/01,13:18:00,102.96,102.97,102.94,102.95,43926
2019/02/01,13:19:00,102.95,102.99,102.90,102.92,98207
2019/02/01,13:20:00,102.92,102.96,102.91,102.94,51356
2019/02/01,13:21:00,102.95,102.95,102.90,102.91,71904
2019/02/01,13:22:00,102.91,102.91,102.84,102.86,66503
2019/02/01,13:23:00,102.86,102.86,102.81,102.83,41466
2019/02/01,13:24:00,102.83,102.83,102.77,102.82,86672
2019/02/01,13:25:00,102.82,102.83,102.79,102.80,45898
2019/02/01,13:26:00,102.80,102.86,102.80,102.84,53701
2019/02/01,13:27:00,102.84,102.86,102.82,102.84,36299
2019/02/01,13:28:00,102.84,102.89,102.84,102.89,45178
2019/02/01,13:29:00,102.89,102.91,102.87,102.91,40386
2019/02/01,13:30:00,102.91,102.95,102.88,102.93,55374
2019/02/01,13:31:00,102.93,102.97,102.91,102.95,45699
2019/02/01,13:32:00,102.96,102.96,102.93,102.95,45501
2019/02/01,13:33:00,102.95,102.96,102.92,102.93,29778
2019/02/01,13:34:00,102.94,103.00,102.93,102.98,36893
2019/02/01,13:35:00,102.99,102.99,102.95,102.96,29903
2019/02/01,13:36:00,102.96,102.98,102.93,102.93,37867
2019/02/01,13:37:00,102.93,102.96,102.93,102.95,45051
2019/02/01,13:38:00,102.95,102.95,102.92,102.94,48544
2019/02/01,13:39:00,102.94,102.94,102.92,102.93,17506
2019/02/01,13:40:00,102.93,102.94,102.92,102.93,28080
2019/02/01,13:41:00,102.93,102.93,102.87,102.88,47436
2019/02/01,13:42:00,102.88,102.88,102.85,102.86,40402
2019/02/01,13:43:00,102.86,102.86,102.82,102.85,44252
2019/02/01,13:44:00,102.85,102.85,102.80,102.80,37780
2019/02/01,13:45:00,102.80,102.81,102.75,102.77,64689
2019/02/01,13:46:00,102.77,102.77,102.64,102.67,132454
2019/02/01,13:47:00,102.67,102.69,102.61,102.65,63740
2019/02/01,13:48:00,102.65,102.71,102.65,102.70,36877
2019/02/01,13:49:00,102.70,102.73,102.67,102.68,31724
2019/02/01,13:50:00,102.68,102.69,102.64,102.67,44133
2019/02/01,13:51:00,102.67,102.71,102.64,102.68,33946
2019/02/01,13:52:00,102.68,102.68,102.60,102.60,52906
2019/02/01,13:53:00,102.60,102.63,102.57,102.63,52932
2019/02/01,13:54:00,102.63,102.63,102.57,102.58,81976
2019/02/01,13:55:00,102.58,102.59,102.54,102.56,57918
2019/02/01,13:56:00,102.55,102.60,102.54,102.55,46489
2019/02/01,13:57:00,102.55,102.57,102.54,102.55,76923
2019/02/01,13:58:00,102.56,102.57,102.55,102.57,42505
2019/02/01,13:59:00,102.57,102.59,102.56,102.58,40110
2019/02/01,14:00:00,102.59,102.65,102.58,102.63,52196
2019/02/01,14:01:00,102.63,102.65,102.58,102.60,70367
2019/02/01,14:02:00,102.61,102.65,102.55,102.61,73521
2019/02/01,14:03:00,102.60,102.63,102.55,102.56,54376
2019/02/01,14:04:00,102.56,102.60,102.54,102.56,83585
2019/02/01,14:05:00,102.56,102.58,102.51,102.54,63291
2019/02/01,14:06:00,102.54,102.58,102.51,102.58,52039
2019/02/01,14:07:00,102.57,102.58,102.54,102.55,33949
2019/02/01,14:08:00,102.55,102.57,102.48,102.57,159311
2019/02/01,14:09:00,102.57,102.57,102.52,102.54,44175
2019/02/01,14:10:00,102.54,102.58,102.54,102.55,53129
2019/02/01,14:11:00,102.55,102.60,102.54,102.55,74424
2019/02/01,14:12:00,102.56,102.65,102.54,102.62,70331
2019/02/01,14:13:00,102.62,102.68,102.62,102.65,83295
2019/02/01,14:14:00,102.65,102.67,102.60,102.64,49306
2019/02/01,14:15:00,102.64,102.67,102.62,102.67,43175
2019/02/01,14:16:00,102.67,102.71,102.66,102.68,56554
2019/02/01,14:17:00,102.68,102.72,102.67,102.68,43005
2019/02/01,14:18:00,102.68,102.68,102.56,102.62,97333
2019/02/01,14:19:00,102.62,102.63,102.51,102.53,76246
2019/02/01,14:20:00,102.53,102.58,102.48,102.49,109218
2019/02/01,14:21:00,102.49,102.50,102.44,102.47,54116
2019/02/01,14:22:00,102.47,102.47,102.44,102.47,42641
2019/02/01,14:23:00,102.47,102.48,102.42,102.43,58397
2019/02/01,14:24:00,102.44,102.52,102.42,102.49,54027
2019/02/01,14:25:00,102.49,102.49,102.38,102.43,84426
2019/02/01,14:26:00,102.43,102.51,102.42,102.49,73448
2019/02/01,14:27:00,102.48,102.49,102.44,102.49,29956
2019/02/01,14:28:00,102.49,102.50,102.43,102.45,30639
2019/02/01,14:29:00,102.44,102.51,102.43,102.49,45327
2019/02/01,14:30:00,102.49,102.54,102.49,102.53,36401
2019/02/01,14:31:00,102.53,102.57,102.50,102.54,57258
2019/02/01,14:32:00,102.53,102.59,102.53,102.55,28295
2019/02/01,14:33:00,102.55,102.55,102.50,102.54,31060
2019/02/01,14:34:00,102.53,102.66,102.53,102.64,45395
2019/02/01,14:35:00,102.64,102.64,102.59,102.60,48603
2019/02/01,14:36:00,102.58,102.61,102.55,102.60,40642
2019/02/01,14:37:00,102.60,102.62,102.56,102.58,37632
2019/02/01,14:38:00,102.58,102.61,102.56,102.61,231267
2019/02/01,14:39:00,102.61,102.62,102.56,102.57,46418
2019/02/01,14:40:00,102.57,102.64,102.56,102.63,35418
2019/02/01,14:41:00,102.63,102.65,102.59,102.60,23798
2019/02/01,14:42:00,102.59,102.63,102.56,102.63,34038
2019/02/01,14:43:00,102.63,102.63,102.57,102.60,27286
2019/02/01,14:44:00,102.60,102.61,102.58,102.59,18244
2019/02/01,14:45:00,102.59,102.59,102.52,102.57,46617
2019/02/01,14:46:00,102.57,102.58,102.49,102.53,50318
2019/02/01,14:47:00,102.52,102.57,102.52,102.57,14475
2019/02/01,14:48:00,102.57,102.57,102.44,102.47,77417
2019/02/01,14:49:00,102.46,102.47,102.40,102.46,123697
2019/02/01,14:50:00,102.46,102.49,102.43,102.46,29574
2019/02/01,14:51:00,102.47,102.50,102.45,102.46,30089
2019/02/01,14:52:00,102.46,102.47,102.43,102.43,30885
2019/02/01,14:53:00,102.43,102.44,102.35,102.42,66548
2019/02/01,14:54:00,102.42,102.44,102.39,102.41,43383
2019/02/01,14:55:00,102.41,102.42,102.38,102.40,53131
2019/02/01,14:56:00,102.40,102.41,102.37,102.38,50890
2019/02/01,14:57:00,102.38,102.43,102.38,102.42,45151
2019/02/01,14:58:00,102.41,102.44,102.41,102.42,52833
2019/02/01,14:59:00,102.42,102.43,102.40,102.41,63892
2019/02/01,15:00:00,102.41,102.43,102.39,102.43,37123
2019/02/01,15:01:00,102.42,102.45,102.39,102.43,82800
2019/02/01,15:02:00,102.43,102.45,102.40,102.41,40383
2019/02/01,15:03:00,102.41,102.42,102.35,102.39,71292
2019/02/01,15:04:00,102.39,102.44,102.36,102.41,48141
2019/02/01,15:05:00,102.41,102.46,102.41,102.44,51490
2019/02/01,15:06:00,102.45,102.45,102.40,102.43,54889
2019/02/01,15:07:00,102.43,102.44,102.42,102.44,39481
2019/02/01,15:08:00,102.44,102.46,102.43,102.45,39852
2019/02/01,15:09:00,102.45,102.48,102.42,102.43,48805
2019/02/01,15:10:00,102.43,102.44,102.40,102.42,52219
2019/02/01,15:11:00,102.42,102.43,102.40,102.40,52940
2019/02/01,15:12:00,102.40,102.44,102.36,102.43,50235
2019/02/01,15:13:00,102.44,102.44,102.40,102.43,30921
2019/02/01,15:14:00,102.42,102.44,102.40,102.42,37291
2019/02/01,15:15:00,102.42,102.49,102.42,102.48,43395
2019/02/01,15:16:00,102.48,102.52,102.47,102.49,75518
2019/02/01,15:17:00,102.49,102.57,102.46,102.55,89684
2019/02/01,15:18:00,102.55,102.58,102.52,102.57,57589
2019/02/01,15:19:00,102.57,102.60,102.52,102.55,92687
2019/02/01,15:20:00,102.53,102.57,102.50,102.55,56669
2019/02/01,15:21:00,102.54,102.60,102.50,102.52,53948
2019/02/01,15:22:00,102.52,102.55,102.50,102.51,46544
2019/02/01,15:23:00,102.51,102.52,102.49,102.51,49537
2019/02/01,15:24:00,102.51,102.52,102.47,102.48,37808
2019/02/01,15:25:00,102.49,102.51,102.47,102.51,58267
2019/02/01,15:26:00,102.51,102.51,102.45,102.46,46603
2019/02/01,15:27:00,102.46,102.47,102.40,102.41,92128
2019/02/01,15:28:00,102.41,102.47,102.38,102.47,99408
2019/02/01,15:29:00,102.47,102.50,102.45,102.50,62486
2019/02/01,15:30:00,102.50,102.61,102.50,102.61,69502
2019/02/01,15:31:00,102.60,102.68,102.60,102.67,106137
2019/02/01,15:32:00,102.66,102.68,102.65,102.67,59473
2019/02/01,15:33:00,102.66,102.72,102.66,102.71,68727
2019/02/01,15:34:00,102.71,102.75,102.70,102.73,112010
2019/02/01,15:35:00,102.73,102.75,102.72,102.73,96179
2019/02/01,15:36:00,102.73,102.78,102.72,102.76,88639
2019/02/01,15:37:00,102.76,102.78,102.75,102.77,46726
2019/02/01,15:38:00,102.77,102.85,102.76,102.84,80271
2019/02/01,15:39:00,102.84,102.92,102.83,102.91,86655
2019/02/01,15:40:00,102.90,102.93,102.88,102.93,98924
2019/02/01,15:41:00,102.93,102.95,102.92,102.94,86654
2019/02/01,15:42:00,102.95,102.95,102.91,102.93,129939
2019/02/01,15:43:00,102.94,102.95,102.83,102.83,182105
2019/02/01,15:44:00,102.83,102.86,102.83,102.83,73973
2019/02/01,15:45:00,102.83,102.86,102.81,102.84,87370
2019/02/01,15:46:00,102.84,102.87,102.83,102.84,162320
2019/02/01,15:47:00,102.84,102.86,102.84,102.85,68580
2019/02/01,15:48:00,102.85,102.85,102.82,102.83,52105
2019/02/01,15:49:00,102.83,102.84,102.79,102.80,83060
2019/02/01,15:50:00,102.79,102.81,102.76,102.78,77910
2019/02/01,15:51:00,102.78,102.80,102.78,102.79,137189
2019/02/01,15:52:00,102.79,102.80,102.78,102.79,80612
2019/02/01,15:53:00,102.79,102.79,102.78,102.79,89857
2019/02/01,15:54:00,102.79,102.81,102.78,102.79,197046
2019/02/01,15:55:00,102.79,102.79,102.74,102.75,113451
2019/02/01,15:56:00,102.75,102.91,102.68,102.72,488121
2019/02/01,15:57:00,102.71,102.72,102.64,102.64,188373
2019/02/01,15:58:00,102.64,102.67,102.61,102.66,213284
2019/02/01,15:59:00,102.66,102.68,102.62,102.63,256672
2019/02/01,16:00:00,102.63,102.83,102.62,102.78,678923
2019/02/04,09:31:00,102.87,103.25,102.77,103.15,502703
2019/02/04,09:32:00,103.12,103.24,103.11,103.14,104677
2019/02/04,09:33:00,103.14,103.41,103.13,103.41,147646
2019/02/04,09:34:00,103.40,103.78,103.40,103.75,183066
2019/02/04,09:35:00,103.75,103.77,103.62,103.68,126521
2019/02/04,09:36:00,103.68,103.75,103.53,103.53,162742
2019/02/04,09:37:00,103.53,103.66,103.52,103.59,204355
2019/02/04,09:38:00,103.59,103.62,103.29,103.49,234138
2019/02/04,09:39:00,103.49,103.53,103.35,103.50,130609
2019/02/04,09:40:00,103.51,103.67,103.46,103.65,135119
2019/02/04,09:41:00,103.65,103.68,103.50,103.53,89192
2019/02/04,09:42:00,103.53,103.66,103.51,103.63,76811
2019/02/04,09:43:00,103.63,103.64,103.57,103.59,92470
2019/02/04,09:44:00,103.59,103.64,103.54,103.60,96885
2019/02/04,09:45:00,103.60,103.61,103.43,103.49,79404
2019/02/04,09:46:00,103.50,103.66,103.49,103.64,110416
2019/02/04,09:47:00,103.64,103.78,103.63,103.77,106959
2019/02/04,09:48:00,103.77,103.94,103.76,103.92,149641
2019/02/04,09:49:00,103.92,103.97,103.91,103.92,112885
2019/02/04,09:50:00,103.91,103.95,103.83,103.95,87907
2019/02/04,09:51:00,103.95,103.95,103.87,103.95,104788
2019/02/04,09:52:00,103.95,103.99,103.88,103.95,107874
2019/02/04,09:53:00,103.96,104.18,103.94,104.16,239210
2019/02/04,09:54:00,104.16,104.22,104.14,104.16,98863
2019/02/04,09:55:00,104.17,104.23,104.13,104.19,125559
2019/02/04,09:56:00,104.17,104.22,104.12,104.15,76268
2019/02/04,09:57:00,104.15,104.22,104.14,104.19,71686
2019/02/04,09:58:00,104.18,104.22,104.15,104.18,73610
2019/02/04,09:59:00,104.18,104.29,104.18,104.26,147934
2019/02/04,10:00:00,104.25,104.26,104.17,104.22,95892
2019/02/04,10:01:00,104.22,104.25,104.09,104.14,145132
2019/02/04,10:02:00,104.14,104.19,104.06,104.07,148390
2019/02/04,10:03:00,104.08,104.18,104.07,104.13,69893
2019/02/04,10:04:00,104.14,104.25,104.13,104.20,134524
2019/02/04,10:05:00,104.20,104.20,104.14,104.16,59842
2019/02/04,10:06:00,104.16,104.33,104.15,104.31,237962
2019/02/04,10:07:00,104.31,104.43,104.31,104.38,133224
2019/02/04,10:08:00,104.38,104.43,104.34,104.42,113103
2019/02/04,10:09:00,104.42,104.43,104.32,104.43,131764
2019/02/04,10:10:00,104.42,104.44,104.33,104.44,82862
2019/02/04,10:11:00,104.44,104.53,104.43,104.52,141152
2019/02/04,10:12:00,104.52,104.59,104.46,104.51,124478
2019/02/04,10:13:00,104.50,104.61,104.49,104.55,85322
2019/02/04,10:14:00,104.55,104.60,104.54,104.60,107818
2019/02/04,10:15:00,104.60,104.64,104.59,104.62,83007
2019/02/04,10:16:00,104.62,104.74,104.62,104.72,117038
2019/02/04,10:17:00,104.73,104.80,104.68,104.74,164161
2019/02/04,10:18:00,104.75,104.87,104.75,104.86,113891
2019/02/04,10:19:00,104.86,104.86,104.75,104.80,79734
2019/02/04,10:20:00,104.80,104.93,104.80,104.93,141547
2019/02/04,10:21:00,104.93,105.02,104.92,104.99,203852
2019/02/04,10:22:00,104.99,105.04,104.92,105.01,158458
2019/02/04,10:23:00,105.01,105.07,104.99,105.00,91590
2019/02/04,10:24:00,105.01,105.04,104.95,104.96,138774
2019/02/04,10:25:00,104.96,105.02,104.96,105.01,125924
2019/02/04,10:26:00,105.00,105.01,104.82,104.90,187911
2019/02/04,10:27:00,104.90,105.00,104.88,104.99,106113
2019/02/04,10:28:00,104.99,105.00,104.93,104.94,80878
2019/02/04,10:29:00,104.94,104.95,104.84,104.85,81432
2019/02/04,10:30:00,104.86,104.86,104.69,104.80,131087
2019/02/04,10:31:00,104.80,104.93,104.78,104.93,57058
2019/02/04,10:32:00,104.93,104.97,104.84,104.84,63842
2019/02/04,10:33:00,104.84,104.94,104.83,104.89,58103
2019/02/04,10:34:00,104.88,104.92,104.86,104.91,41337
2019/02/04,10:35:00,104.91,104.96,104.90,104.94,65916
2019/02/04,10:36:00,104.94,104.98,104.91,104.97,136281
2019/02/04,10:37:00,104.96,105.04,104.95,105.02,145910
2019/02/04,10:38:00,105.02,105.05,104.95,105.01,96131
2019/02/04,10:39:00,105.01,105.06,105.00,105.03,44403
2019/02/04,10:40:00,105.03,105.06,105.00,105.01,47886
2019/02/04,10:41:00,105.01,105.06,105.01,105.06,58312
2019/02/04,10:42:00,105.06,105.14,105.06,105.12,108089
2019/02/04,10:43:00,105.12,105.21,105.11,105.15,111604
2019/02/04,10:44:00,105.15,105.19,105.14,105.16,40567
2019/02/04,10:45:00,105.16,105.18,105.13,105.15,55100
2019/02/04,10:46:00,105.15,105.21,105.15,105.15,42059
2019/02/04,10:47:00,105.15,105.28,105.14,105.26,90863
2019/02/04,10:48:00,105.25,105.27,105.22,105.24,53414
2019/02/04,10:49:00,105.24,105.25,105.15,105.21,63335
2019/02/04,10:50:00,105.22,105.25,105.16,105.21,81296
2019/02/04,10:51:00,105.21,105.25,105.20,105.24,40312
2019/02/04,10:52:00,105.24,105.28,105.22,105.23,54967
2019/02/04,10:53:00,105.24,105.25,105.12,105.16,69939
2019/02/04,10:54:00,105.15,105.15,105.08,105.11,60175
2019/02/04,10:55:00,105.12,105.16,105.09,105.12,70675
2019/02/04,10:56:00,105.12,105.17,105.12,105.16,30995
2019/02/04,10:57:00,105.16,105.22,105.15,105.21,77485
2019/02/04,10:58:00,105.21,105.22,105.18,105.18,54432
2019/02/04,10:59:00,105.18,105.22,105.17,105.21,120195
2019/02/04,11:00:00,105.21,105.36,105.21,105.36,114506
2019/02/04,11:01:00,105.36,105.44,105.35,105.44,99894
2019/02/04,11:02:00,105.44,105.44,105.36,105.38,84494
2019/02/04,11:03:00,105.37,105.42,105.37,105.40,99352
2019/02/04,11:04:00,105.41,105.48,105.40,105.47,89944
2019/02/04,11:05:00,105.47,105.48,105.43,105.47,53928
2019/02/04,11:06:00,105.47,105.48,105.40,105.42,65425
2019/02/04,11:07:00,105.43,105.45,105.39,105.44,45678
2019/02/04,11:08:00,105.43,105.46,105.33,105.42,122141
2019/02/04,11:09:00,105.43,105.49,105.43,105.48,79528
2019/02/04,11:10:00,105.48,105.50,105.46,105.50,58530
2019/02/04,11:11:00,105.49,105.50,105.44,105.45,65060
2019/02/04,11:12:00,105.45,105.47,105.45,105.46,68267
2019/02/04,11:13:00,105.46,105.47,105.44,105.46,57271
2019/02/04,11:14:00,105.45,105.46,105.37,105.43,52481
2019/02/04,11:15:00,105.43,105.46,105.39,105.43,61730
2019/02/04,11:16:00,105.43,105.48,105.42,105.48,62703
2019/02/04,11:17:00,105.48,105.57,105.47,105.55,160964
2019/02/04,11:18:00,105.55,105.63,105.55,105.63,96032
2019/02/04,11:19:00,105.63,105.63,105.53,105.53,77391
2019/02/04,11:20:00,105.54,105.63,105.53,105.63,73144
2019/02/04,11:21:00,105.63,105.65,105.62,105.63,45477
2019/02/04,11:22:00,105.63,105.65,105.58,105.65,36779
2019/02/04,11:23:00,105.65,105.65,105.58,105.65,95384
2019/02/04,11:24:00,105.65,105.67,105.60,105.63,100717
2019/02/04,11:25:00,105.63,105.63,105.54,105.61,80433
2019/02/04,11:26:00,105.61,105.61,105.54,105.55,61604
2019/02/04,11:27:00,105.55,105.55,105.39,105.40,103306
2019/02/04,11:28:00,105.40,105.47,105.38,105.40,57232
2019/02/04,11:29:00,105.40,105.46,105.38,105.45,66461
2019/02/04,11:30:00,105.46,105.53,105.45,105.52,59579
2019/02/04,11:31:00,105.52,105.54,105.50,105.54,77862
2019/02/04,11:32:00,105.53,105.54,105.42,105.44,44198
2019/02/04,11:33:00,105.43,105.46,105.42,105.42,35857
2019/02/04,11:34:00,105.42,105.48,105.42,105.46,40355
2019/02/04,11:35:00,105.46,105.49,105.44,105.47,44371
2019/02/04,11:36:00,105.47,105.47,105.33,105.39,89946
2019/02/04,11:37:00,105.39,105.39,105.27,105.30,69522
2019/02/04,11:38:00,105.30,105.38,105.18,105.37,132922
2019/02/04,11:39:00,105.37,105.42,105.32,105.32,46746
2019/02/04,11:40:00,105.33,105.35,105.29,105.35,48779
2019/02/04,11:41:00,105.35,105.40,105.35,105.37,54687
2019/02/04,11:42:00,105.37,105.38,105.29,105.31,46244
2019/02/04,11:43:00,105.32,105.36,105.27,105.28,76357
2019/02/04,11:44:00,105.28,105.28,105.24,105.27,35547
2019/02/04,11:45:00,105.27,105.34,105.26,105.33,52503
2019/02/04,11:46:00,105.33,105.37,105.33,105.37,84870
2019/02/04,11:47:00,105.37,105.47,105.36,105.46,48325
2019/02/04,11:48:00,105.46,105.47,105.43,105.44,42828
2019/02/04,11:49:00,105.43,105.52,105.43,105.50,51509
2019/02/04,11:50:00,105.50,105.56,105.49,105.53,62257
2019/02/04,11:51:00,105.53,105.54,105.49,105.54,39442
2019/02/04,11:52:00,105.53,105.57,105.52,105.52,44700
2019/02/04,11:53:00,105.52,105.59,105.52,105.58,34049
2019/02/04,11:54:00,105.58,105.58,105.52,105.54,27879
2019/02/04,11:55:00,105.54,105.54,105.47,105.51,69302
2019/02/04,11:56:00,105.51,105.52,105.42,105.49,41281
2019/02/04,11:57:00,105.49,105.52,105.46,105.51,42184
2019/02/04,11:58:00,105.51,105.54,105.46,105.46,31264
2019/02/04,11:59:00,105.46,105.52,105.43,105.50,28520
2019/02/04,12:00:00,105.50,105.51,105.48,105.50,32731
2019/02/04,12:01:00,105.50,105.54,105.50,105.51,39407
2019/02/04,12:02:00,105.51,105.51,105.45,105.45,31165
2019/02/04,12:03:00,105.45,105.49,105.43,105.45,25302
2019/02/04,12:04:00,105.45,105.49,105.42,105.43,32162
2019/02/04,12:05:00,105.43,105.45,105.42,105.45,37822
2019/02/04,12:06:00,105.45,105.49,105.44,105.48,38737
2019/02/04,12:07:00,105.48,105.51,105.43,105.43,56384
2019/02/04,12:08:00,105.43,105.47,105.40,105.42,35912
2019/02/04,12:09:00,105.42,105.52,105.42,105.50,40680
2019/02/04,12:10:00,105.50,105.55,105.50,105.55,76900
2019/02/04,12:11:00,105.55,105.55,105.49,105.51,36114
2019/02/04,12:12:00,105.51,105.53,105.50,105.53,39631
2019/02/04,12:13:00,105.53,105.57,105.53,105.57,51864
2019/02/04,12:14:00,105.57,105.63,105.55,105.63,66117
2019/02/04,12:15:00,105.63,105.63,105.54,105.58,42395
2019/02/04,12:16:00,105.58,105.60,105.56,105.59,54925
2019/02/04,12:17:00,105.60,105.64,105.59,105.63,71143
2019/02/04,12:18:00,105.64,105.64,105.60,105.62,41753
2019/02/04,12:19:00,105.62,105.63,105.60,105.63,20894
2019/02/04,12:20:00,105.62,105.64,105.60,105.62,38727
2019/02/04,12:21:00,105.62,105.64,105.60,105.61,31504
2019/02/04,12:22:00,105.61,105.64,105.59,105.64,42880
2019/02/04,12:23:00,105.63,105.63,105.59,105.60,31299
2019/02/04,12:24:00,105.60,105.62,105.58,105.59,46140
2019/02/04,12:25:00,105.59,105.60,105.56,105.57,41219
2019/02/04,12:26:00,105.57,105.63,105.57,105.63,46483
2019/02/04,12:27:00,105.62,105.63,105.57,105.57,32396
2019/02/04,12:28:00,105.57,105.57,105.53,105.55,25075
2019/02/04,12:29:00,105.55,105.56,105.51,105.54,36618
2019/02/04,12:30:00,105.54,105.59,105.52,105.58,44263
2019/02/04,12:31:00,105.57,105.59,105.50,105.53,49934
2019/02/04,12:32:00,105.53,105.54,105.50,105.52,34523
2019/02/04,12:33:00,105.52,105.53,105.51,105.53,43940
2019/02/04,12:34:00,105.53,105.55,105.51,105.54,21561
2019/02/04,12:35:00,105.54,105.54,105.48,105.49,19789
2019/02/04,12:36:00,105.49,105.50,105.47,105.48,20089
2019/02/04,12:37:00,105.47,105.47,105.43,105.46,29824
2019/02/04,12:38:00,105.46,105.48,105.45,105.47,30464
2019/02/04,12:39:00,105.47,105.49,105.47,105.49,14400
2019/02/04,12:40:00,105.49,105.49,105.45,105.45,29693
2019/02/04,12:41:00,105.45,105.49,105.44,105.45,24266
2019/02/04,12:42:00,105.46,105.51,105.46,105.51,38351
2019/02/04,12:43:00,105.51,105.51,105.48,105.48,17852
2019/02/04,12:44:00,105.49,105.49,105.44,105.45,21566
2019/02/04,12:45:00,105.45,105.46,105.41,105.42,21668
2019/02/04,12:46:00,105.42,105.42,105.35,105.37,44638
2019/02/04,12:47:00,105.37,105.39,105.32,105.33,40420
2019/02/04,12:48:00,105.33,105.38,105.32,105.36,28523
2019/02/04,12:49:00,105.36,105.37,105.29,105.32,35035
2019/02/04,12:50:00,105.33,105.36,105.31,105.34,47980
2019/02/04,12:51:00,105.34,105.39,105.33,105.38,25946
2019/02/04,12:52:00,105.38,105.41,105.37,105.40,29474
2019/02/04,12:53:00,105.40,105.43,105.39,105.42,35515
2019/02/04,12:54:00,105.42,105.44,105.38,105.41,29147
2019/02/04,12:55:00,105.41,105.42,105.39,105.41,22224
2019/02/04,12:56:00,105.41,105.41,105.36,105.38,39725
2019/02/04,12:57:00,105.38,105.39,105.36,105.39,23483
2019/02/04,12:58:00,105.39,105.40,105.36,105.38,21231
2019/02/04,12:59:00,105.38,105.38,105.31,105.35,27609
2019/02/04,13:00:00,105.35,105.38,105.34,105.36,23352
2019/02/04,13:01:00,105.36,105.37,105.32,105.33,17859
2019/02/04,13:02:00,105.33,105.38,105.32,105.38,24720
2019/02/04,13:03:00,105.37,105.38,105.35,105.37,17693
2019/02/04,13:04:00,105.36,105.39,105.33,105.38,23966
2019/02/04,13:05:00,105.38,105.38,105.31,105.33,26768
2019/02/04,13:06:00,105.33,105.36,105.33,105.35,24147
2019/02/04,13:07:00,105.35,105.39,105.33,105.33,24297
2019/02/04,13:08:00,105.33,105.33,105.27,105.29,41340
2019/02/04,13:09:00,105.29,105.29,105.21,105.22,50447
2019/02/04,13:10:00,105.22,105.23,105.16,105.19,52013
2019/02/04,13:11:00,105.19,105.20,105.14,105.19,35395
2019/02/04,13:12:00,105.19,105.24,105.18,105.21,32651
2019/02/04,13:13:00,105.21,105.22,105.14,105.16,37173
2019/02/04,13:14:00,105.16,105.21,105.15,105.16,26275
2019/02/04,13:15:00,105.16,105.21,105.16,105.16,31458
2019/02/04,13:16:00,105.16,105.19,105.16,105.18,20648
2019/02/04,13:17:00,105.18,105.22,105.17,105.18,33005
2019/02/04,13:18:00,105.18,105.19,105.15,105.18,24319
2019/02/04,13:19:00,105.18,105.22,105.18,105.20,36822
2019/02/04,13:20:00,105.19,105.19,105.16,105.17,27895
2019/02/04,13:21:00,105.17,105.20,105.17,105.19,26630
2019/02/04,13:22:00,105.18,105.22,105.18,105.21,17170
2019/02/04,13:23:00,105.21,105.25,105.20,105.22,38854
2019/02/04,13:24:00,105.22,105.23,105.20,105.21,20413
2019/02/04,13:25:00,105.21,105.24,105.21,105.23,22827
2019/02/04,13:26:00,105.22,105.22,105.12,105.15,38542
2019/02/04,13:27:00,105.15,105.16,105.10,105.14,22789
2019/02/04,13:28:00,105.16,105.17,105.12,105.13,26611
2019/02/04,13:29:00,105.13,105.15,105.09,105.15,34690
2019/02/04,13:30:00,105.15,105.20,105.15,105.18,25776
2019/02/04,13:31:00,105.18,105.22,105.17,105.17,25749
2019/02/04,13:32:00,105.17,105.20,105.16,105.18,15310
2019/02/04,13:33:00,105.18,105.18,105.12,105.16,31795
2019/02/04,13:34:00,105.16,105.18,105.14,105.18,22511
2019/02/04,13:35:00,105.18,105.19,105.13,105.13,24534
2019/02/04,13:36:00,105.13,105.13,105.09,105.11,28357
2019/02/04,13:37:00,105.11,105.12,105.09,105.09,23941
2019/02/04,13:38:00,105.10,105.15,105.10,105.13,30008
2019/02/04,13:39:00,105.12,105.19,105.11,105.18,22733
2019/02/04,13:40:00,105.17,105.26,105.14,105.25,61586
2019/02/04,13:41:00,105.25,105.25,105.19,105.20,23671
2019/02/04,13:42:00,105.20,105.25,105.20,105.21,37413
2019/02/04,13:43:00,105.22,105.22,105.16,105.20,32707
2019/02/04,13:44:00,105.19,105.21,105.18,105.21,16911
2019/02/04,13:45:00,105.21,105.21,105.16,105.21,36637
2019/02/04,13:46:00,105.21,105.31,105.21,105.29,73724
2019/02/04,13:47:00,105.29,105.32,105.29,105.30,35227
2019/02/04,13:48:00,105.31,105.31,105.28,105.29,25956
2019/02/04,13:49:00,105.29,105.30,105.26,105.28,60862
2019/02/04,13:50:00,105.27,105.28,105.21,105.24,28828
2019/02/04,13:51:00,105.24,105.26,105.23,105.25,24373
2019/02/04,13:52:00,105.25,105.27,105.24,105.26,25544
2019/02/04,13:53:00,105.26,105.27,105.22,105.25,34267
2019/02/04,13:54:00,105.24,105.33,105.24,105.31,78078
2019/02/04,13:55:00,105.32,105.36,105.31,105.34,21850
2019/02/04,13:56:00,105.33,105.38,105.33,105.37,26377
2019/02/04,13:57:00,105.37,105.37,105.31,105.35,28777
2019/02/04,13:58:00,105.36,105.37,105.34,105.35,19546
2019/02/04,13:59:00,105.36,105.42,105.35,105.37,55404
2019/02/04,14:00:00,105.37,105.43,105.37,105.42,37506
2019/02/04,14:01:00,105.42,105.42,105.37,105.38,35661
2019/02/04,14:02:00,105.37,105.42,105.37,105.38,21716
2019/02/04,14:03:00,105.38,105.41,105.38,105.39,20488
2019/02/04,14:04:00,105.39,105.43,105.39,105.43,39790
2019/02/04,14:05:00,105.43,105.45,105.43,105.45,48821
2019/02/04,14:06:00,105.44,105.46,105.43,105.43,34568
2019/02/04,14:07:00,105.43,105.46,105.43,105.46,26918
2019/02/04,14:08:00,105.46,105.48,105.45,105.46,35878
2019/02/04,14:09:00,105.46,105.47,105.44,105.45,23667
2019/02/04,14:10:00,105.45,105.49,105.44,105.47,36461
2019/02/04,14:11:00,105.46,105.47,105.45,105.47,16807
2019/02/04,14:12:00,105.47,105.49,105.45,105.48,23714
2019/02/04,14:13:00,105.48,105.50,105.48,105.48,18559
2019/02/04,14:14:00,105.48,105.50,105.47,105.48,34019
2019/02/04,14:15:00,105.48,105.54,105.47,105.54,52060
2019/02/04,14:16:00,105.54,105.55,105.52,105.54,27546
2019/02/04,14:17:00,105.54,105.57,105.54,105.55,58192
2019/02/04,14:18:00,105.54,105.58,105.54,105.58,25356
2019/02/04,14:19:00,105.58,105.59,105.54,105.54,40021
2019/02/04,14:20:00,105.54,105.57,105.54,105.57,30973
2019/02/04,14:21:00,105.57,105.60,105.56,105.60,28021
2019/02/04,14:22:00,105.60,105.60,105.59,105.60,17373
2019/02/04,14:23:00,105.60,105.60,105.57,105.59,37943
2019/02/04,14:24:00,105.60,105.61,105.59,105.61,27959
2019/02/04,14:25:00,105.61,105.62,105.59,105.60,40182
2019/02/04,14:26:00,105.60,105.63,105.56,105.56,65647
2019/02/04,14:27:00,105.56,105.58,105.55,105.57,26486
2019/02/04,14:28:00,105.57,105.58,105.54,105.55,26410
2019/02/04,14:29:00,105.55,105.55,105.50,105.53,30953
2019/02/04,14:30:00,105.52,105.55,105.51,105.51,24672
2019/02/04,14:31:00,105.51,105.58,105.49,105.57,27418
2019/02/04,14:32:00,105.56,105.58,105.47,105.48,41138
2019/02/04,14:33:00,105.48,105.53,105.47,105.52,47417
2019/02/04,14:34:00,105.53,105.53,105.51,105.53,28212
2019/02/04,14:35:00,105.53,105.54,105.47,105.47,27682
2019/02/04,14:36:00,105.47,105.48,105.45,105.48,42665
2019/02/04,14:37:00,105.47,105.48,105.40,105.43,67950
2019/02/04,14:38:00,105.43,105.46,105.42,105.43,51504
2019/02/04,14:39:00,105.43,105.48,105.43,105.46,27002
2019/02/04,14:40:00,105.46,105.48,105.44,105.48,27284
2019/02/04,14:41:00,105.48,105.52,105.47,105.52,21545
2019/02/04,14:42:00,105.51,105.53,105.49,105.49,25562
2019/02/04,14:43:00,105.48,105.49,105.45,105.48,21262
2019/02/04,14:44:00,105.48,105.50,105.47,105.50,19464
2019/02/04,14:45:00,105.50,105.51,105.47,105.47,20681
2019/02/04,14:46:00,105.46,105.48,105.45,105.48,27060
2019/02/04,14:47:00,105.48,105.50,105.46,105.50,57959
2019/02/04,14:48:00,105.49,105.52,105.49,105.50,31943
2019/02/04,14:49:00,105.50,105.50,105.43,105.48,52338
2019/02/04,14:50:00,105.48,105.53,105.48,105.52,18660
2019/02/04,14:51:00,105.52,105.54,105.50,105.53,33469
2019/02/04,14:52:00,105.53,105.54,105.51,105.51,27241
2019/02/04,14:53:00,105.52,105.55,105.51,105.54,33178
2019/02/04,14:54:00,105.54,105.56,105.54,105.55,17905
2019/02/04,14:55:00,105.55,105.56,105.54,105.56,22984
2019/02/04,14:56:00,105.56,105.58,105.56,105.58,28777
2019/02/04,14:57:00,105.58,105.58,105.56,105.57,21413
2019/02/04,14:58:00,105.57,105.57,105.55,105.56,29227
2019/02/04,14:59:00,105.56,105.60,105.56,105.60,39221
2019/02/04,15:00:00,105.60,105.63,105.59,105.62,34315
2019/02/04,15:01:00,105.62,105.62,105.55,105.57,42054
2019/02/04,15:02:00,105.57,105.58,105.54,105.58,30438
2019/02/04,15:03:00,105.57,105.60,105.57,105.59,32288
2019/02/04,15:04:00,105.59,105.64,105.59,105.63,32453
2019/02/04,15:05:00,105.63,105.70,105.63,105.70,63941
2019/02/04,15:06:00,105.69,105.70,105.60,105.60,72193
2019/02/04,15:07:00,105.60,105.65,105.60,105.62,56289
2019/02/04,15:08:00,105.62,105.66,105.61,105.66,31110
2019/02/04,15:09:00,105.66,105.71,105.65,105.70,62132
2019/02/04,15:10:00,105.71,105.74,105.71,105.73,47476
2019/02/04,15:11:00,105.73,105.75,105.70,105.74,37391
2019/02/04,15:12:00,105.74,105.76,105.73,105.75,35292
2019/02/04,15:13:00,105.75,105.77,105.72,105.73,39041
2019/02/04,15:14:00,105.73,105.75,105.70,105.73,27488
2019/02/04,15:15:00,105.73,105.73,105.67,105.70,35519
2019/02/04,15:16:00,105.70,105.70,105.69,105.69,34189
2019/02/04,15:17:00,105.68,105.70,105.66,105.66,29167
2019/02/04,15:18:00,105.66,105.69,105.65,105.65,29369
2019/02/04,15:19:00,105.65,105.66,105.63,105.63,21606
2019/02/04,15:20:00,105.64,105.64,105.58,105.59,43531
2019/02/04,15:21:00,105.59,105.60,105.58,105.58,30348
2019/02/04,15:22:00,105.59,105.62,105.58,105.62,29888
2019/02/04,15:23:00,105.62,105.62,105.55,105.56,38615
2019/02/04,15:24:00,105.55,105.56,105.53,105.54,41604
2019/02/04,15:25:00,105.54,105.54,105.50,105.53,59465
2019/02/04,15:26:00,105.53,105.58,105.52,105.57,53705
2019/02/04,15:27:00,105.57,105.57,105.54,105.55,71370
2019/02/04,15:28:00,105.55,105.56,105.52,105.56,81451
2019/02/04,15:29:00,105.56,105.57,105.55,105.56,34306
2019/02/04,15:30:00,105.55,105.57,105.55,105.57,27798
2019/02/04,15:31:00,105.57,105.57,105.51,105.51,80704
2019/02/04,15:32:00,105.51,105.54,105.50,105.53,46850
2019/02/04,15:33:00,105.54,105.56,105.46,105.47,96764
2019/02/04,15:34:00,105.47,105.48,105.43,105.47,78121
2019/02/04,15:35:00,105.46,105.49,105.46,105.47,58682
2019/02/04,15:36:00,105.47,105.48,105.44,105.44,46647
2019/02/04,15:37:00,105.44,105.44,105.40,105.41,52587
2019/02/04,15:38:00,105.41,105.41,105.36,105.38,104930
2019/02/04,15:39:00,105.37,105.42,105.37,105.41,51638
2019/02/04,15:40:00,105.41,105.42,105.36,105.38,46635
2019/02/04,15:41:00,105.38,105.39,105.33,105.36,112870
2019/02/04,15:42:00,105.36,105.40,105.35,105.38,86033
2019/02/04,15:43:00,105.38,105.40,105.36,105.37,61226
2019/02/04,15:44:00,105.37,105.40,105.35,105.39,70982
2019/02/04,15:45:00,105.39,105.40,105.36,105.37,47131
2019/02/04,15:46:00,105.37,105.41,105.35,105.39,85182
2019/02/04,15:47:00,105.39,105.45,105.39,105.45,55256
2019/02/04,15:48:00,105.45,105.47,105.43,105.46,76970
2019/02/04,15:49:00,105.46,105.46,105.39,105.40,64902
2019/02/04,15:50:00,105.41,105.50,105.41,105.50,70946
2019/02/04,15:51:00,105.50,105.51,105.43,105.43,89262
2019/02/04,15:52:00,105.43,105.50,105.43,105.50,63597
2019/02/04,15:53:00,105.50,105.54,105.47,105.49,331115
2019/02/04,15:54:00,105.49,105.51,105.48,105.51,87001
2019/02/04,15:55:00,105.51,105.54,105.46,105.47,119605
2019/02/04,15:56:00,105.48,105.64,105.47,105.53,300224
2019/02/04,15:57:00,105.53,105.61,105.51,105.60,208970
2019/02/04,15:58:00,105.61,105.61,105.52,105.57,164404
2019/02/04,15:59:00,105.56,105.62,105.56,105.62,206674
2019/02/04,16:00:00,105.62,105.80,105.49,105.74,850025
2019/02/05,09:31:00,106.06,106.16,105.96,106.03,175296
2019/02/05,09:32:00,106.02,106.22,105.97,106.22,104740
2019/02/05,09:33:00,106.22,106.42,106.14,106.42,156195
2019/02/05,09:34:00,106.42,106.70,106.42,106.68,217550
2019/02/05,09:35:00,106.68,106.71,106.60,106.61,174279
2019/02/05,09:36:00,106.62,106.75,106.57,106.59,209407
2019/02/05,09:37:00,106.59,106.72,106.56,106.63,76004
2019/02/05,09:38:00,106.62,106.63,106.53,106.60,109885
2019/02/05,09:39:00,106.60,106.63,106.54,106.57,106209
2019/02/05,09:40:00,106.57,106.61,106.50,106.56,77736
2019/02/05,09:41:00,106.56,106.57,106.44,106.49,86766
2019/02/05,09:42:00,106.48,106.59,106.47,106.53,101439
2019/02/05,09:43:00,106.52,106.69,106.52,106.59,122181
2019/02/05,09:44:00,106.60,106.68,106.56,106.65,70480
2019/02/05,09:45:00,106.66,106.71,106.63,106.70,62967
2019/02/05,09:46:00,106.69,106.71,106.60,106.65,80660
2019/02/05,09:47:00,106.65,106.66,106.53,106.54,67726
2019/02/05,09:48:00,106.54,106.61,106.52,106.61,84032
2019/02/05,09:49:00,106.61,106.63,106.56,106.63,64588
2019/02/05,09:50:00,106.63,106.66,106.61,106.61,69247
2019/02/05,09:51:00,106.61,106.70,106.61,106.70,72742
2019/02/05,09:52:00,106.70,106.77,106.70,106.72,94175
2019/02/05,09:53:00,106.72,106.81,106.72,106.81,90417
2019/02/05,09:54:00,106.81,106.85,106.79,106.82,86359
2019/02/05,09:55:00,106.82,106.86,106.77,106.81,107871
2019/02/05,09:56:00,106.81,106.81,106.69,106.71,59294
2019/02/05,09:57:00,106.71,106.71,106.57,106.57,118294
2019/02/05,09:58:00,106.57,106.57,106.51,106.52,49812
2019/02/05,09:59:00,106.53,106.56,106.52,106.52,71587
2019/02/05,10:00:00,106.52,106.56,106.42,106.51,103045
2019/02/05,10:01:00,106.51,106.61,106.48,106.59,84980
2019/02/05,10:02:00,106.59,106.65,106.57,106.61,57194
2019/02/05,10:03:00,106.62,106.63,106.51,106.51,31961
2019/02/05,10:04:00,106.51,106.51,106.43,106.47,42592
2019/02/05,10:05:00,106.48,106.53,106.45,106.46,76982
2019/02/05,10:06:00,106.46,106.47,106.40,106.46,41510
2019/02/05,10:07:00,106.46,106.48,106.40,106.45,57380
2019/02/05,10:08:00,106.45,106.46,106.43,106.44,24814
2019/02/05,10:09:00,106.44,106.49,106.38,106.38,66851
2019/02/05,10:10:00,106.39,106.40,106.23,106.24,88440
2019/02/05,10:11:00,106.24,106.37,106.22,106.30,46358
2019/02/05,10:12:00,106.31,106.31,106.23,106.28,55889
2019/02/05,10:13:00,106.28,106.29,106.17,106.23,63682
2019/02/05,10:14:00,106.23,106.25,106.19,106.20,40432
2019/02/05,10:15:00,106.20,106.29,106.19,106.27,40580
2019/02/05,10:16:00,106.27,106.39,106.27,106.29,69571
2019/02/05,10:17:00,106.29,106.33,106.26,106.27,36950
2019/02/05,10:18:00,106.27,106.38,106.27,106.37,49584
2019/02/05,10:19:00,106.38,106.42,106.34,106.37,49917
2019/02/05,10:20:00,106.36,106.43,106.34,106.43,42202
2019/02/05,10:21:00,106.43,106.50,106.40,106.43,54075
2019/02/05,10:22:00,106.44,106.45,106.40,106.42,43306
2019/02/05,10:23:00,106.42,106.45,106.38,106.38,42787
2019/02/05,10:24:00,106.38,106.39,106.35,106.38,35453
2019/02/05,10:25:00,106.38,106.43,106.36,106.39,47910
2019/02/05,10:26:00,106.38,106.43,106.37,106.41,28292
2019/02/05,10:27:00,106.41,106.47,106.40,106.41,33538
2019/02/05,10:28:00,106.42,106.48,106.42,106.48,27731
2019/02/05,10:29:00,106.49,106.49,106.44,106.46,32650
2019/02/05,10:30:00,106.46,106.52,106.43,106.51,45198
2019/02/05,10:31:00,106.50,106.61,106.50,106.54,60229
2019/02/05,10:32:00,106.54,106.63,106.53,106.57,152062
2019/02/05,10:33:00,106.57,106.69,106.56,106.68,82484
2019/02/05,10:34:00,106.68,106.69,106.63,106.67,39916
2019/02/05,10:35:00,106.67,106.72,106.67,106.70,68170
2019/02/05,10:36:00,106.70,106.73,106.67,106.72,35101
2019/02/05,10:37:00,106.72,106.79,106.71,106.78,55817
2019/02/05,10:38:00,106.78,106.78,106.75,106.76,24061
2019/02/05,10:39:00,106.76,106.77,106.73,106.75,34668
2019/02/05,10:40:00,106.74,106.75,106.72,106.74,28630
2019/02/05,10:41:00,106.74,106.78,106.73,106.77,38010
2019/02/05,10:42:00,106.77,106.78,106.75,106.75,34624
2019/02/05,10:43:00,106.75,106.75,106.73,106.74,22753
2019/02/05,10:44:00,106.74,106.81,106.73,106.80,111844
2019/02/05,10:45:00,106.80,106.81,106.76,106.78,37929
2019/02/05,10:46:00,106.78,106.84,106.78,106.81,62954
2019/02/05,10:47:00,106.82,106.86,106.78,106.85,79881
2019/02/05,10:48:00,106.85,106.91,106.85,106.90,75691
2019/02/05,10:49:00,106.90,106.91,106.87,106.87,26880
2019/02/05,10:50:00,106.87,106.93,106.85,106.92,48044
2019/02/05,10:51:00,106.93,106.96,106.91,106.92,43064
2019/02/05,10:52:00,106.92,106.93,106.89,106.91,49016
2019/02/05,10:53:00,106.91,106.93,106.88,106.93,60972
2019/02/05,10:54:00,106.93,107.01,106.92,106.97,231254
2019/02/05,10:55:00,106.97,107.01,106.97,107.00,116526
2019/02/05,10:56:00,106.99,107.00,106.97,106.98,45673
2019/02/05,10:57:00,106.98,106.99,106.93,106.94,54296
2019/02/05,10:58:00,106.94,106.97,106.92,106.93,74816
2019/02/05,10:59:00,106.92,106.95,106.88,106.88,50818
2019/02/05,11:00:00,106.88,106.90,106.80,106.86,43430
2019/02/05,11:01:00,106.86,106.90,106.84,106.89,40399
2019/02/05,11:02:00,106.89,106.91,106.87,106.89,24866
2019/02/05,11:03:00,106.89,106.89,106.80,106.83,45422
2019/02/05,11:04:00,106.84,106.87,106.81,106.84,44286
2019/02/05,11:05:00,106.84,106.85,106.81,106.85,33507
2019/02/05,11:06:00,106.85,106.85,106.82,106.83,33212
2019/02/05,11:07:00,106.83,106.84,106.78,106.79,44375
2019/02/05,11:08:00,106.79,106.82,106.74,106.74,37378
2019/02/05,11:09:00,106.74,106.75,106.68,106.69,58700
2019/02/05,11:10:00,106.69,106.70,106.63,106.66,55716
2019/02/05,11:11:00,106.66,106.67,106.64,106.66,39076
2019/02/05,11:12:00,106.66,106.69,106.61,106.62,69790
2019/02/05,11:13:00,106.63,106.65,106.62,106.64,61398
2019/02/05,11:14:00,106.64,106.64,106.48,106.49,123097
2019/02/05,11:15:00,106.50,106.51,106.42,106.45,76575
2019/02/05,11:16:00,106.45,106.48,106.44,106.46,70667
2019/02/05,11:17:00,106.46,106.48,106.43,106.45,56143
2019/02/05,11:18:00,106.44,106.45,106.43,106.43,20185
2019/02/05,11:19:00,106.44,106.50,106.42,106.50,73106
2019/02/05,11:20:00,106.50,106.51,106.47,106.50,176163
2019/02/05,11:21:00,106.50,106.51,106.48,106.51,67337
2019/02/05,11:22:00,106.51,106.53,106.50,106.53,49012
2019/02/05,11:23:00,106.53,106.53,106.44,106.47,68900
2019/02/05,11:24:00,106.48,106.53,106.48,106.51,35693
2019/02/05,11:25:00,106.51,106.55,106.51,106.53,18187
2019/02/05,11:26:00,106.53,106.57,106.52,106.56,52454
2019/02/05,11:27:00,106.55,106.56,106.46,106.46,32806
2019/02/05,11:28:00,106.46,106.54,106.46,106.52,35049
2019/02/05,11:29:00,106.53,106.53,106.47,106.48,59433
2019/02/05,11:30:00,106.48,106.51,106.47,106.49,39161
2019/02/05,11:31:00,106.49,106.49,106.46,106.47,18584
2019/02/05,11:32:00,106.47,106.47,106.44,106.46,34426
2019/02/05,11:33:00,106.46,106.47,106.44,106.46,24460
2019/02/05,11:34:00,106.46,106.51,106.45,106.50,41637
2019/02/05,11:35:00,106.50,106.54,106.50,106.54,45912
2019/02/05,11:36:00,106.54,106.65,106.53,106.64,59474
2019/02/05,11:37:00,106.64,106.68,106.61,106.66,47330
2019/02/05,11:38:00,106.66,106.70,106.65,106.68,34231
2019/02/05,11:39:00,106.68,106.68,106.65,106.65,27858
2019/02/05,11:40:00,106.64,106.75,106.64,106.73,57823
2019/02/05,11:41:00,106.73,106.83,106.72,106.83,38353
2019/02/05,11:42:00,106.83,106.87,106.81,106.84,61679
2019/02/05,11:43:00,106.85,106.88,106.85,106.86,30846
2019/02/05,11:44:00,106.86,106.90,106.85,106.90,33666
2019/02/05,11:45:00,106.90,106.92,106.88,106.90,43722
2019/02/05,11:46:00,106.90,106.93,106.88,106.91,62191
2019/02/05,11:47:00,106.91,106.91,106.76,106.77,40033
2019/02/05,11:48:00,106.77,106.81,106.73,106.79,37269
2019/02/05,11:49:00,106.79,106.79,106.71,106.74,30200
2019/02/05,11:50:00,106.73,106.79,106.72,106.79,21835
2019/02/05,11:51:00,106.79,106.83,106.77,106.80,22628
2019/02/05,11:52:00,106.80,106.80,106.76,106.78,42104
2019/02/05,11:53:00,106.78,106.84,106.78,106.80,29717
2019/02/05,11:54:00,106.80,106.85,106.78,106.84,29686
2019/02/05,11:55:00,106.84,106.89,106.83,106.88,26181
2019/02/05,11:56:00,106.88,106.91,106.87,106.88,35176
2019/02/05,11:57:00,106.88,106.94,106.87,106.92,27816
2019/02/05,11:58:00,106.91,106.93,106.91,106.92,31282
2019/02/05,11:59:00,106.92,106.96,106.91,106.96,34179
2019/02/05,12:00:00,106.96,106.98,106.93,106.94,56486
2019/02/05,12:01:00,106.94,106.96,106.93,106.94,38373
2019/02/05,12:02:00,106.94,106.95,106.93,106.94,21292
2019/02/05,12:03:00,106.95,106.95,106.87,106.88,32815
2019/02/05,12:04:00,106.87,106.91,106.86,106.90,25669
2019/02/05,12:05:00,106.90,106.97,106.88,106.94,32353
2019/02/05,12:06:00,106.94,106.96,106.91,106.93,24851
2019/02/05,12:07:00,106.93,106.95,106.92,106.93,26000
2019/02/05,12:08:00,106.93,106.96,106.93,106.95,42635
2019/02/05,12:09:00,106.95,106.98,106.94,106.98,50343
2019/02/05,12:10:00,106.98,106.98,106.95,106.96,41497
2019/02/05,12:11:00,106.97,106.97,106.89,106.90,41170
2019/02/05,12:12:00,106.90,106.93,106.87,106.93,47592
2019/02/05,12:13:00,106.93,106.97,106.91,106.96,57027
2019/02/05,12:14:00,106.96,106.98,106.94,106.95,30086
2019/02/05,12:15:00,106.95,107.02,106.94,107.00,150858
2019/02/05,12:16:00,107.00,107.00,106.96,106.98,36632
2019/02/05,12:17:00,106.98,107.00,106.98,106.99,32802
2019/02/05,12:18:00,106.99,107.00,106.91,106.92,47189
2019/02/05,12:19:00,106.91,106.95,106.87,106.95,86234
2019/02/05,12:20:00,106.95,106.96,106.89,106.94,92406
2019/02/05,12:21:00,106.93,106.97,106.88,106.88,62782
2019/02/05,12:22:00,106.88,106.92,106.85,106.91,50652
2019/02/05,12:23:00,106.91,106.91,106.79,106.81,80516
2019/02/05,12:24:00,106.80,106.80,106.71,106.78,77479
2019/02/05,12:25:00,106.78,106.80,106.76,106.77,51782
2019/02/05,12:26:00,106.78,106.79,106.76,106.77,26255
2019/02/05,12:27:00,106.78,106.79,106.76,106.78,29620
2019/02/05,12:28:00,106.78,106.86,106.78,106.86,46064
2019/02/05,12:29:00,106.86,106.95,106.84,106.94,34730
2019/02/05,12:30:00,106.94,106.99,106.93,106.96,60768
2019/02/05,12:31:00,106.96,106.96,106.93,106.94,44494
2019/02/05,12:32:00,106.95,106.95,106.93,106.94,29269
2019/02/05,12:33:00,106.94,106.94,106.89,106.91,43533
2019/02/05,12:34:00,106.91,106.91,106.80,106.81,101556
2019/02/05,12:35:00,106.82,106.86,106.82,106.86,28806
2019/02/05,12:36:00,106.86,106.90,106.86,106.90,32082
2019/02/05,12:37:00,106.90,106.93,106.90,106.92,18445
2019/02/05,12:38:00,106.92,106.92,106.87,106.87,24123
2019/02/05,12:39:00,106.86,106.87,106.83,106.83,23458
2019/02/05,12:40:00,106.83,106.88,106.83,106.86,41605
2019/02/05,12:41:00,106.86,106.86,106.83,106.84,23627
2019/02/05,12:42:00,106.84,106.87,106.83,106.86,54331
2019/02/05,12:43:00,106.85,106.88,106.84,106.87,54232
2019/02/05,12:44:00,106.87,106.90,106.86,106.89,48453
2019/02/05,12:45:00,106.89,106.95,106.88,106.95,60000
2019/02/05,12:46:00,106.95,106.97,106.94,106.94,63303
2019/02/05,12:47:00,106.94,106.96,106.93,106.95,50995
2019/02/05,12:48:00,106.95,106.98,106.95,106.96,49326
2019/02/05,12:49:00,106.96,106.97,106.94,106.96,87068
2019/02/05,12:50:00,106.96,106.96,106.92,106.93,75356
2019/02/05,12:51:00,106.93,106.97,106.93,106.97,46401
2019/02/05,12:52:00,106.97,107.01,106.96,106.97,95591
2019/02/05,12:53:00,106.96,106.97,106.90,106.91,50546
2019/02/05,12:54:00,106.91,106.92,106.90,106.92,32637
2019/02/05,12:55:00,106.92,106.92,106.82,106.83,79018
2019/02/05,12:56:00,106.83,106.86,106.77,106.77,35771
2019/02/05,12:57:00,106.76,106.81,106.76,106.77,41793
2019/02/05,12:58:00,106.77,106.79,106.70,106.71,50180
2019/02/05,12:59:00,106.71,106.71,106.63,106.66,55209
2019/02/05,13:00:00,106.66,106.70,106.61,106.70,43981
2019/02/05,13:01:00,106.71,106.83,106.70,106.83,49251
2019/02/05,13:02:00,106.83,106.83,106.79,106.80,40209
2019/02/05,13:03:00,106.79,106.79,106.72,106.78,25233
2019/02/05,13:04:00,106.79,106.80,106.73,106.78,33551
2019/02/05,13:05:00,106.78,106.79,106.73,106.77,40180
2019/02/05,13:06:00,106.77,106.77,106.69,106.71,32095
2019/02/05,13:07:00,106.71,106.73,106.69,106.72,21250
2019/02/05,13:08:00,106.72,106.74,106.64,106.64,45916
2019/02/05,13:09:00,106.64,106.66,106.60,106.64,45947
2019/02/05,13:10:00,106.64,106.64,106.57,106.59,43694
2019/02/05,13:11:00,106.58,106.64,106.56,106.62,35671
2019/02/05,13:12:00,106.63,106.64,106.57,106.63,37302
2019/02/05,13:13:00,106.63,106.64,106.60,106.61,40778
2019/02/05,13:14:00,106.61,106.66,106.60,106.65,23999
2019/02/05,13:15:00,106.65,106.70,106.65,106.69,26948
2019/02/05,13:16:00,106.68,106.68,106.64,106.66,27572
2019/02/05,13:17:00,106.66,106.66,106.63,106.64,19474
2019/02/05,13:18:00,106.64,106.66,106.63,106.65,16556
2019/02/05,13:19:00,106.66,106.68,106.65,106.68,17034
2019/02/05,13:20:00,106.68,106.70,106.65,106.69,39119
2019/02/05,13:21:00,106.69,106.75,106.69,106.75,35903
2019/02/05,13:22:00,106.75,106.75,106.73,106.75,41388
2019/02/05,13:23:00,106.74,106.81,106.74,106.80,43988
2019/02/05,13:24:00,106.79,106.80,106.78,106.79,20747
2019/02/05,13:25:00,106.79,106.85,106.79,106.84,32103
2019/02/05,13:26:00,106.84,106.84,106.80,106.80,28083
2019/02/05,13:27:00,106.80,106.85,106.78,106.80,34954
2019/02/05,13:28:00,106.79,106.87,106.78,106.86,48087
2019/02/05,13:29:00,106.86,106.91,106.83,106.90,57230
2019/02/05,13:30:00,106.90,106.96,106.90,106.96,77292
2019/02/05,13:31:00,106.96,107.01,106.95,107.00,90320
2019/02/05,13:32:00,107.00,107.03,106.96,106.97,73354
2019/02/05,13:33:00,106.97,106.97,106.93,106.95,26014
2019/02/05,13:34:00,106.95,107.00,106.94,106.98,41465
2019/02/05,13:35:00,106.98,107.00,106.96,106.96,45679
2019/02/05,13:36:00,106.96,106.98,106.94,106.95,21502
2019/02/05,13:37:00,106.94,106.95,106.92,106.92,16527
2019/02/05,13:38:00,106.92,106.94,106.90,106.94,25303
2019/02/05,13:39:00,106.94,107.00,106.93,106.99,31443
2019/02/05,13:40:00,106.98,106.99,106.94,106.98,43508
2019/02/05,13:41:00,106.97,106.99,106.95,106.96,34038
2019/02/05,13:42:00,106.96,106.98,106.95,106.98,22677
2019/02/05,13:43:00,106.98,106.99,106.97,106.97,49505
2019/02/05,13:44:00,106.97,106.99,106.96,106.96,24231
2019/02/05,13:45:00,106.97,106.98,106.94,106.94,36092
2019/02/05,13:46:00,106.94,106.95,106.93,106.94,28742
2019/02/05,13:47:00,106.93,106.95,106.90,106.94,23894
2019/02/05,13:48:00,106.94,106.96,106.94,106.96,29179
2019/02/05,13:49:00,106.96,106.99,106.95,106.96,29733
2019/02/05,13:50:00,106.97,106.98,106.95,106.97,22459
2019/02/05,13:51:00,106.98,106.99,106.94,106.94,32074
2019/02/05,13:52:00,106.94,106.95,106.93,106.93,39794
2019/02/05,13:53:00,106.93,106.93,106.85,106.86,34737
2019/02/05,13:54:00,106.86,106.90,106.86,106.87,28498
2019/02/05,13:55:00,106.86,106.87,106.86,106.87,11638
2019/02/05,13:56:00,106.86,106.89,106.85,106.87,35723
2019/02/05,13:57:00,106.87,106.89,106.87,106.89,17202
2019/02/05,13:58:00,106.89,106.95,106.88,106.93,47723
2019/02/05,13:59:00,106.93,106.96,106.93,106.94,26585
2019/02/05,14:00:00,106.94,106.97,106.94,106.97,16305
2019/02/05,14:01:00,106.97,107.00,106.96,106.99,26156
2019/02/05,14:02:00,106.99,107.06,106.99,107.05,135875
2019/02/05,14:03:00,107.05,107.09,107.04,107.08,50679
2019/02/05,14:04:00,107.08,107.10,107.07,107.08,66205
2019/02/05,14:05:00,107.08,107.11,107.07,107.09,64111
2019/02/05,14:06:00,107.09,107.16,107.09,107.12,117904
2019/02/05,14:07:00,107.12,107.15,107.11,107.13,43942
2019/02/05,14:08:00,107.13,107.15,107.10,107.12,62690
2019/02/05,14:09:00,107.11,107.12,107.10,107.11,25846
2019/02/05,14:10:00,107.11,107.17,107.10,107.13,34825
2019/02/05,14:11:00,107.13,107.15,107.09,107.10,41373
2019/02/05,14:12:00,107.10,107.13,107.10,107.12,19921
2019/02/05,14:13:00,107.12,107.12,107.10,107.10,29350
2019/02/05,14:14:00,107.11,107.12,107.09,107.11,22082
2019/02/05,14:15:00,107.11,107.13,107.10,107.13,23417
2019/02/05,14:16:00,107.13,107.14,107.07,107.07,36231
2019/02/05,14:17:00,107.07,107.10,107.07,107.08,19201
2019/02/05,14:18:00,107.08,107.09,107.06,107.07,30009
2019/02/05,14:19:00,107.07,107.08,107.06,107.06,25398
2019/02/05,14:20:00,107.06,107.09,107.06,107.09,25454
2019/02/05,14:21:00,107.09,107.09,107.07,107.07,17808
2019/02/05,14:22:00,107.07,107.08,107.05,107.07,27074
2019/02/05,14:23:00,107.07,107.08,107.06,107.08,19056
2019/02/05,14:24:00,107.08,107.10,107.06,107.09,33487
2019/02/05,14:25:00,107.09,107.09,107.02,107.06,49932
2019/02/05,14:26:00,107.05,107.12,107.05,107.11,42273
2019/02/05,14:27:00,107.11,107.16,107.10,107.15,59908
2019/02/05,14:28:00,107.15,107.15,107.13,107.15,21002
2019/02/05,14:29:00,107.15,107.15,107.09,107.10,28499
2019/02/05,14:30:00,107.10,107.12,107.09,107.12,14206
2019/02/05,14:31:00,107.13,107.15,107.12,107.14,15451
2019/02/05,14:32:00,107.14,107.15,107.08,107.08,59389
2019/02/05,14:33:00,107.08,107.09,107.05,107.06,27342
2019/02/05,14:34:00,107.06,107.10,107.06,107.08,17285
2019/02/05,14:35:00,107.09,107.10,107.06,107.06,16800
2019/02/05,14:36:00,107.06,107.08,107.05,107.08,32130
2019/02/05,14:37:00,107.08,107.11,107.06,107.07,26757
2019/02/05,14:38:00,107.07,107.08,107.06,107.08,22928
2019/02/05,14:39:00,107.08,107.08,107.07,107.08,13141
2019/02/05,14:40:00,107.08,107.10,107.07,107.07,44828
2019/02/05,14:41:00,107.07,107.07,106.96,106.97,102726
2019/02/05,14:42:00,106.97,107.05,106.97,107.05,28750
2019/02/05,14:43:00,107.05,107.07,107.04,107.05,36185
2019/02/05,14:44:00,107.05,107.06,107.04,107.05,23721
2019/02/05,14:45:00,107.05,107.05,107.04,107.05,17302
2019/02/05,14:46:00,107.05,107.06,107.02,107.06,29443
2019/02/05,14:47:00,107.06,107.10,107.05,107.08,41296
2019/02/05,14:48:00,107.08,107.11,107.06,107.08,68642
2019/02/05,14:49:00,107.08,107.09,107.07,107.08,16409
2019/02/05,14:50:00,107.08,107.11,107.05,107.06,87859
2019/02/05,14:51:00,107.06,107.08,107.05,107.06,30553
2019/02/05,14:52:00,107.07,107.07,107.04,107.04,35408
2019/02/05,14:53:00,107.04,107.04,107.01,107.02,26293
2019/02/05,14:54:00,107.02,107.03,107.00,107.02,24575
2019/02/05,14:55:00,107.02,107.02,107.00,107.02,35175
2019/02/05,14:56:00,107.02,107.04,107.01,107.03,26597
2019/02/05,14:57:00,107.03,107.07,107.03,107.06,26064
2019/02/05,14:58:00,107.06,107.09,107.06,107.08,36057
2019/02/05,14:59:00,107.09,107.09,107.05,107.06,26982
2019/02/05,15:00:00,107.06,107.09,107.05,107.09,53855
2019/02/05,15:01:00,107.09,107.10,107.08,107.09,19237
2019/02/05,15:02:00,107.08,107.10,107.08,107.09,29781
2019/02/05,15:03:00,107.09,107.10,107.07,107.09,47931
2019/02/05,15:04:00,107.08,107.10,107.06,107.08,41824
2019/02/05,15:05:00,107.08,107.10,107.07,107.07,22241
2019/02/05,15:06:00,107.08,107.09,107.07,107.08,24407
2019/02/05,15:07:00,107.08,107.09,107.04,107.04,41024
2019/02/05,15:08:00,107.04,107.05,107.02,107.05,28900
2019/02/05,15:09:00,107.05,107.08,107.04,107.07,30566
2019/02/05,15:10:00,107.06,107.10,107.05,107.08,73851
2019/02/05,15:11:00,107.08,107.08,107.02,107.03,54260
2019/02/05,15:12:00,107.03,107.07,107.03,107.05,33695
2019/02/05,15:13:00,107.05,107.07,107.02,107.05,63246
2019/02/05,15:14:00,107.05,107.07,107.02,107.02,34809
2019/02/05,15:15:00,107.02,107.06,107.01,107.05,27624
2019/02/05,15:16:00,107.05,107.05,107.01,107.04,38150
2019/02/05,15:17:00,107.05,107.07,107.04,107.04,33434
2019/02/05,15:18:00,107.04,107.06,107.03,107.06,28947
2019/02/05,15:19:00,107.06,107.09,107.05,107.07,33644
2019/02/05,15:20:00,107.07,107.10,107.06,107.08,69044
2019/02/05,15:21:00,107.08,107.10,107.07,107.10,55078
2019/02/05,15:22:00,107.10,107.10,107.06,107.06,76637
2019/02/05,15:23:00,107.06,107.07,107.05,107.06,17136
2019/02/05,15:24:00,107.06,107.10,107.06,107.10,46760
2019/02/05,15:25:00,107.10,107.10,107.07,107.08,28348
2019/02/05,15:26:00,107.08,107.09,107.07,107.08,31757
2019/02/05,15:27:00,107.08,107.15,107.07,107.08,94631
2019/02/05,15:28:00,107.09,107.09,107.06,107.07,61445
2019/02/05,15:29:00,107.07,107.09,107.04,107.08,30768
2019/02/05,15:30:00,107.08,107.08,107.06,107.07,17008
2019/02/05,15:31:00,107.08,107.12,107.07,107.11,46258
2019/02/05,15:32:00,107.12,107.12,107.07,107.07,47299
2019/02/05,15:33:00,107.07,107.14,107.07,107.13,41963
2019/02/05,15:34:00,107.13,107.17,107.12,107.15,87193
2019/02/05,15:35:00,107.16,107.17,107.15,107.16,49167
2019/02/05,15:36:00,107.16,107.16,107.12,107.15,70493
2019/02/05,15:37:00,107.15,107.15,107.08,107.12,73474
2019/02/05,15:38:00,107.13,107.15,107.10,107.15,39678
2019/02/05,15:39:00,107.15,107.15,107.13,107.14,79305
2019/02/05,15:40:00,107.13,107.20,107.12,107.19,115186
2019/02/05,15:41:00,107.19,107.27,107.19,107.20,157273
2019/02/05,15:42:00,107.20,107.20,107.12,107.16,86269
2019/02/05,15:43:00,107.16,107.20,107.08,107.10,106460
2019/02/05,15:44:00,107.10,107.14,107.09,107.14,50781
2019/02/05,15:45:00,107.14,107.14,107.05,107.05,58046
2019/02/05,15:46:00,107.05,107.10,107.05,107.07,68601
2019/02/05,15:47:00,107.07,107.09,107.05,107.05,39168
2019/02/05,15:48:00,107.05,107.06,106.96,106.99,119332
2019/02/05,15:49:00,106.99,107.05,106.98,107.04,103157
2019/02/05,15:50:00,107.04,107.10,107.03,107.10,61730
2019/02/05,15:51:00,107.09,107.09,106.98,106.98,90886
2019/02/05,15:52:00,106.99,107.00,106.95,106.99,96992
2019/02/05,15:53:00,106.99,107.01,106.96,106.98,103227
2019/02/05,15:54:00,106.98,107.00,106.95,106.98,69606
2019/02/05,15:55:00,106.98,107.01,106.94,106.97,144083
2019/02/05,15:56:00,106.97,107.15,106.97,107.13,291468
2019/02/05,15:57:00,107.13,107.13,107.04,107.06,204489
2019/02/05,15:58:00,107.06,107.13,107.06,107.13,95654
2019/02/05,15:59:00,107.13,107.13,107.07,107.11,140579
2019/02/05,16:00:00,107.10,107.23,106.96,107.22,750340
2019/02/06,09:31:00,107.00,107.00,106.66,106.92,554714
2019/02/06,09:32:00,106.90,106.97,106.89,106.94,50610
2019/02/06,09:33:00,106.93,106.98,106.80,106.91,71994
2019/02/06,09:34:00,106.91,106.94,106.73,106.75,72644
2019/02/06,09:35:00,106.73,106.79,106.51,106.56,133257
2019/02/06,09:36:00,106.56,106.58,106.42,106.45,105940
2019/02/06,09:37:00,106.45,106.50,106.27,106.34,162855
2019/02/06,09:38:00,106.35,106.39,106.28,106.32,106147
2019/02/06,09:39:00,106.32,106.38,106.20,106.25,144207
2019/02/06,09:40:00,106.25,106.36,106.20,106.30,158543
2019/02/06,09:41:00,106.29,106.53,106.28,106.51,62615
2019/02/06,09:42:00,106.51,106.53,106.38,106.48,79427
2019/02/06,09:43:00,106.48,106.52,106.41,106.44,52627
2019/02/06,09:44:00,106.43,106.44,106.31,106.32,55409
2019/02/06,09:45:00,106.32,106.41,106.31,106.40,59169
2019/02/06,09:46:00,106.40,106.49,106.35,106.46,51891
2019/02/06,09:47:00,106.46,106.53,106.41,106.49,53368
2019/02/06,09:48:00,106.48,106.53,106.44,106.50,47123
2019/02/06,09:49:00,106.50,106.58,106.48,106.55,50180
2019/02/06,09:50:00,106.55,106.55,106.40,106.41,58292
2019/02/06,09:51:00,106.41,106.54,106.41,106.53,65574
2019/02/06,09:52:00,106.53,106.60,106.51,106.53,68905
2019/02/06,09:53:00,106.53,106.54,106.47,106.51,40675
2019/02/06,09:54:00,106.51,106.57,106.47,106.47,77542
2019/02/06,09:55:00,106.47,106.47,106.40,106.42,68564
2019/02/06,09:56:00,106.43,106.44,106.33,106.34,38511
2019/02/06,09:57:00,106.34,106.43,106.34,106.41,29633
2019/02/06,09:58:00,106.41,106.41,106.26,106.26,64248
2019/02/06,09:59:00,106.26,106.28,106.16,106.16,74499
2019/02/06,10:00:00,106.16,106.24,106.15,106.24,65550
2019/02/06,10:01:00,106.25,106.25,106.10,106.14,80977
2019/02/06,10:02:00,106.14,106.16,106.03,106.05,68324
2019/02/06,10:03:00,106.05,106.06,105.98,106.03,125594
2019/02/06,10:04:00,106.02,106.07,105.96,105.98,55270
2019/02/06,10:05:00,105.98,105.98,105.90,105.91,64514
2019/02/06,10:06:00,105.91,105.99,105.88,105.99,76053
2019/02/06,10:07:00,105.99,106.06,105.92,105.99,67011
2019/02/06,10:08:00,105.99,106.01,105.94,105.96,46438
2019/02/06,10:09:00,105.96,105.98,105.88,105.89,69205
2019/02/06,10:10:00,105.89,106.01,105.78,105.80,84468
2019/02/06,10:11:00,105.80,105.85,105.79,105.82,46491
2019/02/06,10:12:00,105.82,105.84,105.77,105.78,62460
2019/02/06,10:13:00,105.78,105.79,105.66,105.68,59743
2019/02/06,10:14:00,105.68,105.68,105.57,105.64,89338
2019/02/06,10:15:00,105.63,105.63,105.53,105.59,72015
2019/02/06,10:16:00,105.59,105.63,105.56,105.56,79893
2019/02/06,10:17:00,105.56,105.70,105.56,105.70,59210
2019/02/06,10:18:00,105.70,105.81,105.69,105.79,53058
2019/02/06,10:19:00,105.79,105.87,105.75,105.75,50294
2019/02/06,10:20:00,105.75,105.76,105.70,105.74,56630
2019/02/06,10:21:00,105.73,105.76,105.68,105.76,79712
2019/02/06,10:22:00,105.76,105.85,105.67,105.68,123818
2019/02/06,10:23:00,105.68,105.73,105.62,105.69,47526
2019/02/06,10:24:00,105.69,105.70,105.55,105.69,72175
2019/02/06,10:25:00,105.69,105.72,105.63,105.68,36595
2019/02/06,10:26:00,105.68,105.84,105.65,105.83,70696
2019/02/06,10:27:00,105.83,105.86,105.79,105.83,46735
2019/02/06,10:28:00,105.83,105.87,105.78,105.82,36468
2019/02/06,10:29:00,105.82,105.83,105.75,105.77,30097
2019/02/06,10:30:00,105.76,105.79,105.70,105.73,28653
2019/02/06,10:31:00,105.73,105.83,105.73,105.77,37027
2019/02/06,10:32:00,105.78,105.92,105.74,105.85,59304
2019/02/06,10:33:00,105.84,105.93,105.83,105.90,42362
2019/02/06,10:34:00,105.90,105.97,105.90,105.94,67308
2019/02/06,10:35:00,105.95,106.03,105.94,106.03,61816
2019/02/06,10:36:00,106.03,106.12,106.01,106.05,78571
2019/02/06,10:37:00,106.06,106.08,106.02,106.03,41453
2019/02/06,10:38:00,106.03,106.08,106.02,106.05,47698
2019/02/06,10:39:00,106.06,106.08,106.04,106.07,78267
2019/02/06,10:40:00,106.07,106.12,106.05,106.07,48986
2019/02/06,10:41:00,106.07,106.14,106.06,106.07,39485
2019/02/06,10:42:00,106.07,106.09,106.06,106.09,33988
2019/02/06,10:43:00,106.08,106.18,106.08,106.12,26785
2019/02/06,10:44:00,106.12,106.18,106.11,106.15,35756
2019/02/06,10:45:00,106.15,106.20,106.15,106.19,61185
2019/02/06,10:46:00,106.19,106.26,106.19,106.24,50389
2019/02/06,10:47:00,106.24,106.26,106.21,106.23,55312
2019/02/06,10:48:00,106.23,106.31,106.22,106.29,42896
2019/02/06,10:49:00,106.29,106.30,106.25,106.30,27938
2019/02/06,10:50:00,106.30,106.32,106.24,106.28,52706
2019/02/06,10:51:00,106.29,106.31,106.27,106.27,34384
2019/02/06,10:52:00,106.27,106.28,106.21,106.23,58688
2019/02/06,10:53:00,106.22,106.26,106.19,106.19,82058
2019/02/06,10:54:00,106.19,106.31,106.19,106.28,34649
2019/02/06,10:55:00,106.28,106.30,106.25,106.27,39756
2019/02/06,10:56:00,106.26,106.34,106.25,106.31,68261
2019/02/06,10:57:00,106.31,106.31,106.24,106.26,21875
2019/02/06,10:58:00,106.26,106.33,106.25,106.26,30248
2019/02/06,10:59:00,106.26,106.31,106.25,106.30,36368
2019/02/06,11:00:00,106.30,106.30,106.25,106.30,51604
2019/02/06,11:01:00,106.29,106.29,106.23,106.23,18903
2019/02/06,11:02:00,106.23,106.23,106.18,106.22,19044
2019/02/06,11:03:00,106.21,106.24,106.19,106.21,38569
2019/02/06,11:04:00,106.21,106.21,106.13,106.17,50242
2019/02/06,11:05:00,106.17,106.22,106.16,106.18,32978
2019/02/06,11:06:00,106.18,106.24,106.18,106.22,29297
2019/02/06,11:07:00,106.22,106.34,106.22,106.33,93890
2019/02/06,11:08:00,106.32,106.45,106.32,106.45,82154
2019/02/06,11:09:00,106.45,106.47,106.40,106.44,75773
2019/02/06,11:10:00,106.44,106.46,106.41,106.41,75490
2019/02/06,11:11:00,106.41,106.44,106.39,106.44,49600
2019/02/06,11:12:00,106.44,106.50,106.42,106.49,36240
2019/02/06,11:13:00,106.49,106.50,106.44,106.44,65540
2019/02/06,11:14:00,106.45,106.45,106.28,106.30,50961
2019/02/06,11:15:00,106.30,106.31,106.24,106.29,29476
2019/02/06,11:16:00,106.29,106.30,106.27,106.28,28076
2019/02/06,11:17:00,106.28,106.28,106.24,106.26,16509
2019/02/06,11:18:00,106.26,106.29,106.24,106.24,22253
2019/02/06,11:19:00,106.24,106.25,106.19,106.24,29783
2019/02/06,11:20:00,106.23,106.29,106.20,106.26,44394
2019/02/06,11:21:00,106.26,106.28,106.22,106.27,26181
2019/02/06,11:22:00,106.27,106.34,106.26,106.31,43504
2019/02/06,11:23:00,106.31,106.38,106.31,106.37,61647
2019/02/06,11:24:00,106.37,106.37,106.33,106.33,30354
2019/02/06,11:25:00,106.33,106.33,106.06,106.07,127313
2019/02/06,11:26:00,106.07,106.10,105.93,105.95,77041
2019/02/06,11:27:00,105.95,105.95,105.88,105.93,82598
2019/02/06,11:28:00,105.92,106.00,105.91,106.00,29338
2019/02/06,11:29:00,106.00,106.02,105.99,105.99,26334
2019/02/06,11:30:00,105.99,106.07,105.99,106.06,35075
2019/02/06,11:31:00,106.07,106.16,106.07,106.16,52253
2019/02/06,11:32:00,106.16,106.22,106.16,106.19,40127
2019/02/06,11:33:00,106.19,106.21,106.14,106.14,20425
2019/02/06,11:34:00,106.14,106.22,106.14,106.20,23364
2019/02/06,11:35:00,106.20,106.24,106.17,106.17,26694
2019/02/06,11:36:00,106.17,106.18,106.03,106.04,36645
2019/02/06,11:37:00,106.04,106.12,106.04,106.08,30790
2019/02/06,11:38:00,106.09,106.14,106.08,106.11,27044
2019/02/06,11:39:00,106.11,106.13,106.06,106.13,34886
2019/02/06,11:40:00,106.13,106.14,106.08,106.09,28741
2019/02/06,11:41:00,106.09,106.12,106.08,106.09,24982
2019/02/06,11:42:00,106.09,106.10,106.04,106.06,23722
2019/02/06,11:43:00,106.05,106.05,106.02,106.03,17411
2019/02/06,11:44:00,106.03,106.08,106.03,106.07,19898
2019/02/06,11:45:00,106.07,106.08,106.01,106.01,29642
2019/02/06,11:46:00,106.01,106.04,106.00,106.01,33294
2019/02/06,11:47:00,106.01,106.05,106.01,106.04,13759
2019/02/06,11:48:00,106.04,106.06,106.00,106.04,32014
2019/02/06,11:49:00,106.04,106.13,106.04,106.07,23005
2019/02/06,11:50:00,106.06,106.06,105.95,106.03,53449
2019/02/06,11:51:00,106.03,106.09,106.01,106.03,35763
2019/02/06,11:52:00,106.03,106.09,106.03,106.06,11315
2019/02/06,11:53:00,106.07,106.07,106.01,106.04,27108
2019/02/06,11:54:00,106.04,106.05,105.94,105.99,69806
2019/02/06,11:55:00,105.99,106.06,105.97,106.04,22926
2019/02/06,11:56:00,106.04,106.08,106.02,106.06,23714
2019/02/06,11:57:00,106.06,106.09,106.00,106.01,21082
2019/02/06,11:58:00,106.01,106.02,105.92,105.98,45227
2019/02/06,11:59:00,105.98,106.07,105.97,106.03,40825
2019/02/06,12:00:00,106.03,106.05,105.99,106.01,19001
2019/02/06,12:01:00,106.01,106.02,105.92,105.97,42269
2019/02/06,12:02:00,105.97,106.00,105.94,105.94,20732
2019/02/06,12:03:00,105.94,105.97,105.94,105.96,16781
2019/02/06,12:04:00,105.97,106.03,105.97,106.01,78761
2019/02/06,12:05:00,106.01,106.02,105.98,106.02,20913
2019/02/06,12:06:00,106.01,106.04,106.01,106.04,14699
2019/02/06,12:07:00,106.04,106.04,105.88,105.91,43191
2019/02/06,12:08:00,105.91,105.95,105.87,105.91,47601
2019/02/06,12:09:00,105.91,105.93,105.90,105.92,15852
2019/02/06,12:10:00,105.92,105.94,105.88,105.89,20820
2019/02/06,12:11:00,105.88,105.94,105.88,105.94,20337
2019/02/06,12:12:00,105.94,105.97,105.91,105.94,25048
2019/02/06,12:13:00,105.94,105.96,105.91,105.95,17293
2019/02/06,12:14:00,105.95,106.01,105.95,105.99,17935
2019/02/06,12:15:00,105.99,106.04,105.97,106.04,33549
2019/02/06,12:16:00,106.04,106.04,105.98,105.98,25208
2019/02/06,12:17:00,105.98,105.99,105.94,105.95,30990
2019/02/06,12:18:00,105.95,105.96,105.88,105.90,26141
2019/02/06,12:19:00,105.90,105.95,105.90,105.94,41514
2019/02/06,12:20:00,105.94,106.01,105.94,105.99,31441
2019/02/06,12:21:00,105.99,106.02,105.99,105.99,25294
2019/02/06,12:22:00,106.00,106.04,106.00,106.02,23779
2019/02/06,12:23:00,106.02,106.03,106.00,106.00,13190
2019/02/06,12:24:00,106.01,106.04,106.01,106.02,11307
2019/02/06,12:25:00,106.02,106.02,105.98,106.02,17809
2019/02/06,12:26:00,106.03,106.11,106.02,106.08,22463
2019/02/06,12:27:00,106.08,106.14,106.08,106.13,39925
2019/02/06,12:28:00,106.14,106.14,106.11,106.12,16071
2019/02/06,12:29:00,106.12,106.15,106.12,106.13,18735
2019/02/06,12:30:00,106.13,106.15,106.13,106.13,19091
2019/02/06,12:31:00,106.14,106.17,106.11,106.15,29821
2019/02/06,12:32:00,106.15,106.18,106.12,106.18,24154
2019/02/06,12:33:00,106.17,106.18,106.13,106.14,48395
2019/02/06,12:34:00,106.13,106.14,106.07,106.11,31846
2019/02/06,12:35:00,106.11,106.18,106.11,106.16,35655
2019/02/06,12:36:00,106.16,106.16,106.14,106.16,22702
2019/02/06,12:37:00,106.16,106.17,106.14,106.15,17898
2019/02/06,12:38:00,106.15,106.19,106.15,106.15,46560
2019/02/06,12:39:00,106.15,106.15,106.08,106.12,22245
2019/02/06,12:40:00,106.12,106.19,106.12,106.17,12818
2019/02/06,12:41:00,106.17,106.20,106.13,106.14,16705
2019/02/06,12:42:00,106.13,106.15,106.12,106.14,24513
2019/02/06,12:43:00,106.14,106.14,106.11,106.11,15524
2019/02/06,12:44:00,106.11,106.15,106.11,106.14,15200
2019/02/06,12:45:00,106.14,106.19,106.14,106.19,10206
2019/02/06,12:46:00,106.18,106.18,106.07,106.09,45922
2019/02/06,12:47:00,106.09,106.09,106.05,106.08,21187
2019/02/06,12:48:00,106.08,106.08,106.03,106.04,42977
2019/02/06,12:49:00,106.04,106.04,105.98,106.02,38987
2019/02/06,12:50:00,106.01,106.05,105.96,106.05,34232
2019/02/06,12:51:00,106.05,106.09,106.05,106.09,14122
2019/02/06,12:52:00,106.08,106.13,106.08,106.13,22773
2019/02/06,12:53:00,106.13,106.14,106.10,106.12,20882
2019/02/06,12:54:00,106.12,106.12,106.05,106.11,46817
2019/02/06,12:55:00,106.11,106.13,106.08,106.09,23975
2019/02/06,12:56:00,106.09,106.10,106.05,106.08,17873
2019/02/06,12:57:00,106.08,106.12,106.08,106.10,12590
2019/02/06,12:58:00,106.11,106.12,106.10,106.11,12483
2019/02/06,12:59:00,106.11,106.13,106.08,106.08,15327
2019/02/06,13:00:00,106.08,106.08,106.04,106.07,17680
2019/02/06,13:01:00,106.07,106.16,106.06,106.14,20466
2019/02/06,13:02:00,106.14,106.14,106.08,106.09,16168
2019/02/06,13:03:00,106.08,106.10,106.08,106.08,12567
2019/02/06,13:04:00,106.08,106.09,106.05,106.07,37546
2019/02/06,13:05:00,106.08,106.09,106.06,106.09,22871
2019/02/06,13:06:00,106.09,106.11,106.07,106.08,19401
2019/02/06,13:07:00,106.07,106.09,106.05,106.08,24314
2019/02/06,13:08:00,106.08,106.09,106.04,106.05,25626
2019/02/06,13:09:00,106.05,106.08,106.05,106.06,13271
2019/02/06,13:10:00,106.06,106.08,106.05,106.06,12603
2019/02/06,13:11:00,106.06,106.10,106.04,106.04,24954
2019/02/06,13:12:00,106.04,106.10,106.04,106.07,11262
2019/02/06,13:13:00,106.07,106.07,106.03,106.04,14107
2019/02/06,13:14:00,106.04,106.11,106.04,106.09,30623
2019/02/06,13:15:00,106.10,106.13,106.07,106.12,23393
2019/02/06,13:16:00,106.12,106.15,106.12,106.14,31463
2019/02/06,13:17:00,106.14,106.14,106.11,106.13,15775
2019/02/06,13:18:00,106.14,106.18,106.14,106.18,22811
2019/02/06,13:19:00,106.18,106.20,106.17,106.18,22911
2019/02/06,13:20:00,106.18,106.18,106.13,106.17,22839
2019/02/06,13:21:00,106.16,106.20,106.16,106.19,26896
2019/02/06,13:22:00,106.20,106.20,106.18,106.18,19871
2019/02/06,13:23:00,106.19,106.19,106.17,106.18,9984
2019/02/06,13:24:00,106.19,106.19,106.15,106.15,27143
2019/02/06,13:25:00,106.15,106.16,106.14,106.15,12558
2019/02/06,13:26:00,106.15,106.16,106.13,106.14,12125
2019/02/06,13:27:00,106.14,106.14,106.11,106.12,16623
2019/02/06,13:28:00,106.11,106.15,106.11,106.15,26335
2019/02/06,13:29:00,106.15,106.15,106.11,106.11,9121
2019/02/06,13:30:00,106.12,106.16,106.12,106.15,14926
2019/02/06,13:31:00,106.15,106.15,106.13,106.14,8525
2019/02/06,13:32:00,106.14,106.14,106.13,106.14,10325
2019/02/06,13:33:00,106.14,106.16,106.14,106.15,13644
2019/02/06,13:34:00,106.15,106.17,106.15,106.16,34394
2019/02/06,13:35:00,106.16,106.17,106.15,106.15,13214
2019/02/06,13:36:00,106.15,106.18,106.15,106.18,24010
2019/02/06,13:37:00,106.19,106.19,106.16,106.19,9634
2019/02/06,13:38:00,106.19,106.19,106.15,106.16,24034
2019/02/06,13:39:00,106.16,106.17,106.13,106.14,16500
2019/02/06,13:40:00,106.14,106.15,106.13,106.15,11729
2019/02/06,13:41:00,106.15,106.15,106.12,106.12,18111
2019/02/06,13:42:00,106.12,106.13,106.11,106.11,11293
2019/02/06,13:43:00,106.11,106.12,106.11,106.12,22849
2019/02/06,13:44:00,106.12,106.15,106.11,106.14,21983
2019/02/06,13:45:00,106.14,106.17,106.13,106.15,22518
2019/02/06,13:46:00,106.15,106.16,106.11,106.13,25716
2019/02/06,13:47:00,106.13,106.13,106.07,106.07,19542
2019/02/06,13:48:00,106.07,106.10,106.07,106.08,21259
2019/02/06,13:49:00,106.08,106.08,106.03,106.03,13825
2019/02/06,13:50:00,106.03,106.07,106.03,106.06,27105
2019/02/06,13:51:00,106.06,106.06,106.03,106.04,13057
2019/02/06,13:52:00,106.04,106.04,106.00,106.01,21162
2019/02/06,13:53:00,106.01,106.02,105.96,105.97,29833
2019/02/06,13:54:00,105.97,105.98,105.89,105.93,55196
2019/02/06,13:55:00,105.92,105.96,105.91,105.96,31846
2019/02/06,13:56:00,105.96,105.97,105.94,105.96,23194
2019/02/06,13:57:00,105.95,105.96,105.87,105.92,69719
2019/02/06,13:58:00,105.92,105.98,105.92,105.98,27999
2019/02/06,13:59:00,105.98,105.98,105.94,105.95,28088
2019/02/06,14:00:00,105.95,106.00,105.95,105.97,32036
2019/02/06,14:01:00,105.97,106.00,105.89,105.92,52056
2019/02/06,14:02:00,105.91,105.92,105.87,105.90,20887
2019/02/06,14:03:00,105.90,105.94,105.86,105.88,27027
2019/02/06,14:04:00,105.88,105.90,105.86,105.87,30103
2019/02/06,14:05:00,105.87,105.91,105.86,105.91,15505
2019/02/06,14:06:00,105.92,105.94,105.88,105.89,27374
2019/02/06,14:07:00,105.89,105.89,105.84,105.84,42997
2019/02/06,14:08:00,105.84,105.85,105.82,105.83,24565
2019/02/06,14:09:00,105.83,105.84,105.79,105.80,37851
2019/02/06,14:10:00,105.80,105.80,105.76,105.76,27161
2019/02/06,14:11:00,105.77,105.81,105.75,105.76,48307
2019/02/06,14:12:00,105.76,105.77,105.72,105.74,33497
2019/02/06,14:13:00,105.74,105.75,105.67,105.73,74194
2019/02/06,14:14:00,105.73,105.73,105.68,105.72,35995
2019/02/06,14:15:00,105.72,105.72,105.68,105.70,37585
2019/02/06,14:16:00,105.70,105.72,105.69,105.72,31728
2019/02/06,14:17:00,105.72,105.72,105.70,105.71,34992
2019/02/06,14:18:00,105.70,105.71,105.64,105.64,47760
2019/02/06,14:19:00,105.64,105.68,105.61,105.68,37164
2019/02/06,14:20:00,105.68,105.70,105.67,105.68,24899
2019/02/06,14:21:00,105.68,105.69,105.65,105.66,25683
2019/02/06,14:22:00,105.66,105.71,105.63,105.71,40427
2019/02/06,14:23:00,105.71,105.75,105.66,105.73,33168
2019/02/06,14:24:00,105.74,105.77,105.71,105.76,31530
2019/02/06,14:25:00,105.76,105.80,105.75,105.77,35363
2019/02/06,14:26:00,105.78,105.80,105.77,105.79,25177
2019/02/06,14:27:00,105.79,105.80,105.77,105.78,24231
2019/02/06,14:28:00,105.77,105.82,105.77,105.80,15775
2019/02/06,14:29:00,105.80,105.82,105.78,105.80,24664
2019/02/06,14:30:00,105.80,105.83,105.79,105.79,21592
2019/02/06,14:31:00,105.79,105.79,105.74,105.76,35170
2019/02/06,14:32:00,105.76,105.78,105.75,105.76,17900
2019/02/06,14:33:00,105.76,105.77,105.66,105.70,43930
2019/02/06,14:34:00,105.70,105.78,105.69,105.76,48110
2019/02/06,14:35:00,105.76,105.79,105.76,105.76,28202
2019/02/06,14:36:00,105.76,105.80,105.75,105.77,19494
2019/02/06,14:37:00,105.77,105.81,105.76,105.76,27514
2019/02/06,14:38:00,105.76,105.77,105.72,105.73,21828
2019/02/06,14:39:00,105.73,105.73,105.69,105.69,35922
2019/02/06,14:40:00,105.69,105.72,105.63,105.65,43458
2019/02/06,14:41:00,105.65,105.73,105.64,105.72,68359
2019/02/06,14:42:00,105.72,105.73,105.71,105.73,17128
2019/02/06,14:43:00,105.72,105.77,105.72,105.74,29055
2019/02/06,14:44:00,105.73,105.78,105.73,105.75,18374
2019/02/06,14:45:00,105.75,105.82,105.75,105.79,27347
2019/02/06,14:46:00,105.80,105.90,105.79,105.87,39814
2019/02/06,14:47:00,105.87,105.88,105.83,105.84,25439
2019/02/06,14:48:00,105.84,105.86,105.83,105.85,19357
2019/02/06,14:49:00,105.85,105.87,105.81,105.81,31213
2019/02/06,14:50:00,105.81,105.85,105.81,105.84,22141
2019/02/06,14:51:00,105.84,105.90,105.84,105.87,32797
2019/02/06,14:52:00,105.87,105.88,105.86,105.87,24368
2019/02/06,14:53:00,105.86,105.87,105.83,105.84,50986
2019/02/06,14:54:00,105.84,105.89,105.83,105.87,47345
2019/02/06,14:55:00,105.86,105.92,105.84,105.92,29749
2019/02/06,14:56:00,105.92,105.93,105.88,105.88,26074
2019/02/06,14:57:00,105.88,105.93,105.88,105.91,21930
2019/02/06,14:58:00,105.91,105.98,105.90,105.97,40154
2019/02/06,14:59:00,105.97,106.01,105.95,105.98,42940
2019/02/06,15:00:00,105.98,105.99,105.96,105.98,22424
2019/02/06,15:01:00,105.99,106.00,105.95,105.99,37067
2019/02/06,15:02:00,106.00,106.01,105.96,105.96,26724
2019/02/06,15:03:00,105.96,105.97,105.95,105.96,23350
2019/02/06,15:04:00,105.96,105.96,105.91,105.93,38248
2019/02/06,15:05:00,105.93,105.94,105.89,105.90,40785
2019/02/06,15:06:00,105.90,105.91,105.89,105.90,53149
2019/02/06,15:07:00,105.90,105.94,105.89,105.91,37120
2019/02/06,15:08:00,105.90,105.96,105.89,105.96,27629
2019/02/06,15:09:00,105.96,105.99,105.92,105.94,24747
2019/02/06,15:10:00,105.94,106.01,105.94,106.01,26113
2019/02/06,15:11:00,106.01,106.02,105.97,106.00,30884
2019/02/06,15:12:00,106.00,106.05,105.99,106.05,40170
2019/02/06,15:13:00,106.05,106.09,106.04,106.06,78449
2019/02/06,15:14:00,106.05,106.05,106.01,106.04,26245
2019/02/06,15:15:00,106.04,106.13,106.03,106.12,36460
2019/02/06,15:16:00,106.12,106.15,106.10,106.10,35999
2019/02/06,15:17:00,106.10,106.12,106.05,106.06,30436
2019/02/06,15:18:00,106.06,106.07,106.02,106.06,27758
2019/02/06,15:19:00,106.06,106.10,106.06,106.09,17490
2019/02/06,15:20:00,106.09,106.09,106.05,106.08,33660
2019/02/06,15:21:00,106.08,106.08,106.06,106.08,18196
2019/02/06,15:22:00,106.08,106.08,106.00,106.00,37363
2019/02/06,15:23:00,106.00,106.04,106.00,106.03,40763
2019/02/06,15:24:00,106.03,106.06,106.03,106.03,21310
2019/02/06,15:25:00,106.04,106.10,106.03,106.06,37468
2019/02/06,15:26:00,106.05,106.07,106.04,106.06,18802
2019/02/06,15:27:00,106.06,106.11,106.05,106.07,28068
2019/02/06,15:28:00,106.07,106.08,106.06,106.07,25023
2019/02/06,15:29:00,106.07,106.07,106.06,106.06,13132
2019/02/06,15:30:00,106.07,106.07,106.02,106.04,37216
2019/02/06,15:31:00,106.04,106.07,106.03,106.07,36582
2019/02/06,15:32:00,106.06,106.07,106.02,106.03,63670
2019/02/06,15:33:00,106.03,106.06,106.02,106.05,39289
2019/02/06,15:34:00,106.06,106.06,106.01,106.04,40154
2019/02/06,15:35:00,106.05,106.05,106.02,106.03,33326
2019/02/06,15:36:00,106.03,106.05,106.01,106.05,44831
2019/02/06,15:37:00,106.05,106.14,106.04,106.13,68846
2019/02/06,15:38:00,106.14,106.15,106.11,106.13,57483
2019/02/06,15:39:00,106.13,106.19,106.13,106.17,58684
2019/02/06,15:40:00,106.17,106.24,106.17,106.24,44230
2019/02/06,15:41:00,106.24,106.25,106.20,106.22,68084
2019/02/06,15:42:00,106.21,106.23,106.19,106.21,27535
2019/02/06,15:43:00,106.22,106.22,106.17,106.18,45056
2019/02/06,15:44:00,106.19,106.21,106.17,106.20,37518
2019/02/06,15:45:00,106.21,106.22,106.18,106.21,49601
2019/02/06,15:46:00,106.21,106.21,106.12,106.15,94935
2019/02/06,15:47:00,106.15,106.21,106.14,106.17,60285
2019/02/06,15:48:00,106.17,106.20,106.17,106.19,42531
2019/02/06,15:49:00,106.18,106.22,106.17,106.20,48402
2019/02/06,15:50:00,106.20,106.21,106.18,106.19,36828
2019/02/06,15:51:00,106.19,106.20,106.15,106.16,53905
2019/02/06,15:52:00,106.16,106.19,106.15,106.18,59356
2019/02/06,15:53:00,106.18,106.19,106.16,106.16,57187
2019/02/06,15:54:00,106.16,106.20,106.15,106.18,58108
2019/02/06,15:55:00,106.18,106.18,106.13,106.14,56917
2019/02/06,15:56:00,106.14,106.14,105.93,106.12,228137
2019/02/06,15:57:00,106.12,106.13,106.00,106.04,158928
2019/02/06,15:58:00,106.04,106.05,105.96,105.99,110155
2019/02/06,15:59:00,105.99,106.07,105.97,106.06,136534
2019/02/06,16:00:00,106.06,106.18,105.94,106.03,484155
2019/02/07,09:31:00,105.19,105.23,105.00,105.05,235636
2019/02/07,09:32:00,105.04,105.18,105.00,105.14,143129
2019/02/07,09:33:00,105.14,105.29,105.12,105.18,63941
2019/02/07,09:34:00,105.18,105.32,105.17,105.18,72908
2019/02/07,09:35:00,105.18,105.23,105.14,105.17,56080
2019/02/07,09:36:00,105.17,105.18,105.00,105.00,84517
2019/02/07,09:37:00,105.00,105.18,104.98,105.02,126369
2019/02/07,09:38:00,105.02,105.08,104.98,105.04,125452
2019/02/07,09:39:00,105.03,105.06,104.98,105.02,89473
2019/02/07,09:40:00,105.01,105.15,105.00,105.07,91329
2019/02/07,09:41:00,105.06,105.09,104.98,105.02,92247
2019/02/07,09:42:00,105.02,105.08,104.98,105.03,86966
2019/02/07,09:43:00,105.03,105.11,105.00,105.05,60332
2019/02/07,09:44:00,105.06,105.09,104.99,105.00,61998
2019/02/07,09:45:00,105.00,105.04,104.97,104.98,132863
2019/02/07,09:46:00,104.98,105.06,104.95,105.05,104941
2019/02/07,09:47:00,105.06,105.20,105.05,105.19,72529
2019/02/07,09:48:00,105.19,105.25,105.12,105.21,63823
2019/02/07,09:49:00,105.22,105.25,105.06,105.08,70257
2019/02/07,09:50:00,105.07,105.10,104.98,105.00,87389
2019/02/07,09:51:00,104.99,105.14,104.98,105.10,44139
2019/02/07,09:52:00,105.10,105.11,105.00,105.05,67718
2019/02/07,09:53:00,105.03,105.15,105.03,105.10,42737
2019/02/07,09:54:00,105.10,105.14,105.05,105.09,62254
2019/02/07,09:55:00,105.09,105.12,105.03,105.04,44107
2019/02/07,09:56:00,105.05,105.10,105.03,105.08,58964
2019/02/07,09:57:00,105.08,105.20,105.08,105.18,51804
2019/02/07,09:58:00,105.18,105.20,105.11,105.20,42498
2019/02/07,09:59:00,105.20,105.25,105.20,105.20,54292
2019/02/07,10:00:00,105.20,105.33,105.18,105.29,50227
2019/02/07,10:01:00,105.29,105.30,105.17,105.18,30989
2019/02/07,10:02:00,105.18,105.19,105.12,105.12,35512
2019/02/07,10:03:00,105.12,105.24,105.10,105.18,51233
2019/02/07,10:04:00,105.19,105.21,105.11,105.13,82642
2019/02/07,10:05:00,105.13,105.16,105.09,105.13,37395
2019/02/07,10:06:00,105.13,105.20,105.08,105.13,37572
2019/02/07,10:07:00,105.12,105.15,105.09,105.13,35803
2019/02/07,10:08:00,105.14,105.25,105.14,105.21,47399
2019/02/07,10:09:00,105.21,105.29,105.16,105.18,44868
2019/02/07,10:10:00,105.18,105.18,105.13,105.17,26514
2019/02/07,10:11:00,105.17,105.24,105.17,105.21,33175
2019/02/07,10:12:00,105.21,105.31,105.21,105.30,72633
2019/02/07,10:13:00,105.30,105.35,105.30,105.33,108469
2019/02/07,10:14:00,105.33,105.34,105.28,105.28,73843
2019/02/07,10:15:00,105.27,105.29,105.22,105.23,56682
2019/02/07,10:16:00,105.23,105.26,105.22,105.22,38058
2019/02/07,10:17:00,105.22,105.23,105.16,105.18,45114
2019/02/07,10:18:00,105.18,105.24,105.18,105.23,89281
2019/02/07,10:19:00,105.23,105.24,105.19,105.20,40329
2019/02/07,10:20:00,105.20,105.21,105.16,105.16,62738
2019/02/07,10:21:00,105.16,105.17,105.11,105.16,100008
2019/02/07,10:22:00,105.16,105.18,105.14,105.18,84794
2019/02/07,10:23:00,105.18,105.18,105.11,105.12,55408
2019/02/07,10:24:00,105.12,105.33,105.12,105.33,151059
2019/02/07,10:25:00,105.33,105.44,105.33,105.40,73328
2019/02/07,10:26:00,105.39,105.42,105.36,105.36,38218
2019/02/07,10:27:00,105.36,105.38,105.34,105.37,33707
2019/02/07,10:28:00,105.37,105.48,105.37,105.47,61857
2019/02/07,10:29:00,105.48,105.51,105.44,105.48,62680
2019/02/07,10:30:00,105.48,105.48,105.38,105.40,42410
2019/02/07,10:31:00,105.40,105.58,105.40,105.57,82920
2019/02/07,10:32:00,105.58,105.59,105.53,105.54,21471
2019/02/07,10:33:00,105.54,105.58,105.51,105.57,30834
2019/02/07,10:34:00,105.58,105.58,105.55,105.58,26439
2019/02/07,10:35:00,105.58,105.58,105.47,105.47,62429
2019/02/07,10:36:00,105.47,105.49,105.43,105.46,20487
2019/02/07,10:37:00,105.46,105.48,105.43,105.44,25869
2019/02/07,10:38:00,105.44,105.51,105.43,105.51,26013
2019/02/07,10:39:00,105.51,105.51,105.46,105.50,23645
2019/02/07,10:40:00,105.50,105.55,105.50,105.53,45022
2019/02/07,10:41:00,105.53,105.57,105.53,105.55,26805
2019/02/07,10:42:00,105.55,105.58,105.54,105.55,35560
2019/02/07,10:43:00,105.55,105.55,105.26,105.35,69244
2019/02/07,10:44:00,105.36,105.39,105.29,105.39,38203
2019/02/07,10:45:00,105.39,105.44,105.33,105.33,52261
2019/02/07,10:46:00,105.33,105.40,105.29,105.39,46784
2019/02/07,10:47:00,105.39,105.40,105.33,105.33,27603
2019/02/07,10:48:00,105.33,105.33,105.23,105.25,38687
2019/02/07,10:49:00,105.25,105.25,105.19,105.20,48951
2019/02/07,10:50:00,105.21,105.21,105.13,105.13,123953
2019/02/07,10:51:00,105.13,105.13,105.06,105.10,101265
2019/02/07,10:52:00,105.10,105.10,105.02,105.02,86271
2019/02/07,10:53:00,105.01,105.03,104.92,104.99,312188
2019/02/07,10:54:00,104.99,105.04,104.98,104.99,77360
2019/02/07,10:55:00,104.99,105.08,104.95,105.08,110913
2019/02/07,10:56:00,105.07,105.11,105.00,105.03,54372
2019/02/07,10:57:00,105.02,105.14,105.02,105.12,52731
2019/02/07,10:58:00,105.12,105.14,105.06,105.13,31979
2019/02/07,10:59:00,105.13,105.14,105.03,105.07,53438
2019/02/07,11:00:00,105.06,105.08,104.99,105.02,53171
2019/02/07,11:01:00,105.02,105.08,104.98,105.02,88203
2019/02/07,11:02:00,105.02,105.03,105.00,105.01,53342
2019/02/07,11:03:00,105.01,105.05,104.97,105.02,80865
2019/02/07,11:04:00,105.02,105.08,105.00,105.06,103620
2019/02/07,11:05:00,105.06,105.16,105.05,105.14,51436
2019/02/07,11:06:00,105.14,105.16,105.08,105.08,44909
2019/02/07,11:07:00,105.08,105.11,104.99,105.00,62571
2019/02/07,11:08:00,105.00,105.06,104.99,105.02,63086
2019/02/07,11:09:00,105.02,105.09,104.98,105.08,50780
2019/02/07,11:10:00,105.08,105.09,105.05,105.08,35071
2019/02/07,11:11:00,105.08,105.08,105.00,105.01,45149
2019/02/07,11:12:00,105.01,105.13,104.97,105.08,92468
2019/02/07,11:13:00,105.07,105.12,105.02,105.02,49142
2019/02/07,11:14:00,105.02,105.06,105.01,105.02,46314
2019/02/07,11:15:00,105.02,105.12,104.98,105.01,102350
2019/02/07,11:16:00,105.01,105.12,105.01,105.11,61452
2019/02/07,11:17:00,105.11,105.12,105.05,105.06,39950
2019/02/07,11:18:00,105.06,105.15,105.03,105.11,66093
2019/02/07,11:19:00,105.10,105.10,105.01,105.02,72772
2019/02/07,11:20:00,105.02,105.07,105.00,105.02,60235
2019/02/07,11:21:00,105.02,105.10,104.98,105.07,103077
2019/02/07,11:22:00,105.07,105.16,105.05,105.15,38737
2019/02/07,11:23:00,105.15,105.16,105.09,105.10,39173
2019/02/07,11:24:00,105.10,105.14,105.07,105.12,65769
2019/02/07,11:25:00,105.11,105.12,105.03,105.05,43350
2019/02/07,11:26:00,105.05,105.09,105.04,105.05,34145
2019/02/07,11:27:00,105.04,105.05,105.00,105.02,48353
2019/02/07,11:28:00,105.02,105.06,104.98,105.01,57070
2019/02/07,11:29:00,105.01,105.02,104.94,105.01,91052
2019/02/07,11:30:00,105.01,105.03,104.97,105.01,98196
2019/02/07,11:31:00,105.01,105.04,104.87,105.01,377744
2019/02/07,11:32:00,105.01,105.06,104.83,105.00,301733
2019/02/07,11:33:00,105.00,105.05,104.92,104.97,248276
2019/02/07,11:34:00,104.97,105.05,104.89,104.98,190739
2019/02/07,11:35:00,104.99,105.09,104.88,105.07,212965
2019/02/07,11:36:00,105.07,105.09,104.98,105.00,64005
2019/02/07,11:37:00,105.00,105.02,104.93,105.02,110362
2019/02/07,11:38:00,105.02,105.09,105.02,105.04,70773
2019/02/07,11:39:00,105.04,105.09,105.04,105.07,90831
2019/02/07,11:40:00,105.07,105.07,105.00,105.04,45535
2019/02/07,11:41:00,105.04,105.04,104.98,105.00,65564
2019/02/07,11:42:00,105.00,105.02,104.97,105.00,49144
2019/02/07,11:43:00,105.00,105.03,104.95,105.01,82560
2019/02/07,11:44:00,105.01,105.03,105.00,105.00,38526
2019/02/07,11:45:00,105.00,105.02,104.95,104.98,76053
2019/02/07,11:46:00,104.98,105.03,104.94,104.97,93419
2019/02/07,11:47:00,104.96,104.96,104.89,104.91,64786
2019/02/07,11:48:00,104.91,104.93,104.87,104.89,43082
2019/02/07,11:49:00,104.89,104.90,104.75,104.75,103483
2019/02/07,11:50:00,104.75,104.79,104.73,104.75,38821
2019/02/07,11:51:00,104.74,104.86,104.69,104.85,89249
2019/02/07,11:52:00,104.85,105.01,104.84,104.92,58578
2019/02/07,11:53:00,104.92,104.92,104.75,104.77,94855
2019/02/07,11:54:00,104.77,104.83,104.67,104.81,62769
2019/02/07,11:55:00,104.81,104.86,104.78,104.80,44551
2019/02/07,11:56:00,104.80,104.87,104.77,104.82,57310
2019/02/07,11:57:00,104.82,104.85,104.72,104.79,69549
2019/02/07,11:58:00,104.79,104.80,104.71,104.80,38912
2019/02/07,11:59:00,104.80,104.80,104.66,104.66,51681
2019/02/07,12:00:00,104.66,104.73,104.64,104.64,40278
2019/02/07,12:01:00,104.64,104.71,104.54,104.58,96072
2019/02/07,12:02:00,104.58,104.63,104.55,104.62,71477
2019/02/07,12:03:00,104.62,104.71,104.57,104.57,72280
2019/02/07,12:04:00,104.57,104.58,104.52,104.54,122599
2019/02/07,12:05:00,104.54,104.64,104.52,104.59,80889
2019/02/07,12:06:00,104.59,104.68,104.55,104.66,44434
2019/02/07,12:07:00,104.65,104.67,104.60,104.64,42262
2019/02/07,12:08:00,104.64,104.67,104.60,104.66,39137
2019/02/07,12:09:00,104.66,104.77,104.64,104.76,46020
2019/02/07,12:10:00,104.76,104.85,104.74,104.80,64357
2019/02/07,12:11:00,104.80,104.84,104.72,104.80,53456
2019/02/07,12:12:00,104.80,104.80,104.71,104.71,40988
2019/02/07,12:13:00,104.71,104.83,104.69,104.80,46210
2019/02/07,12:14:00,104.80,104.80,104.71,104.72,31100
2019/02/07,12:15:00,104.72,104.85,104.72,104.82,102608
2019/02/07,12:16:00,104.82,104.83,104.75,104.81,47702
2019/02/07,12:17:00,104.81,104.86,104.77,104.80,31436
2019/02/07,12:18:00,104.80,104.88,104.79,104.80,50045
2019/02/07,12:19:00,104.80,104.83,104.77,104.81,24900
2019/02/07,12:20:00,104.82,104.91,104.80,104.91,42585
2019/02/07,12:21:00,104.90,104.92,104.86,104.90,33590
2019/02/07,12:22:00,104.90,104.92,104.85,104.91,46184
2019/02/07,12:23:00,104.91,104.92,104.88,104.90,40697
2019/02/07,12:24:00,104.90,104.92,104.86,104.90,50363
2019/02/07,12:25:00,104.91,104.92,104.89,104.90,22788
2019/02/07,12:26:00,104.90,104.90,104.83,104.83,52640
2019/02/07,12:27:00,104.83,104.87,104.80,104.82,23633
2019/02/07,12:28:00,104.82,104.82,104.77,104.80,16597
2019/02/07,12:29:00,104.80,104.81,104.78,104.81,29751
2019/02/07,12:30:00,104.81,104.83,104.70,104.73,42734
2019/02/07,12:31:00,104.73,104.74,104.66,104.69,43386
2019/02/07,12:32:00,104.69,104.74,104.67,104.70,35769
2019/02/07,12:33:00,104.69,104.73,104.65,104.68,44240
2019/02/07,12:34:00,104.68,104.77,104.68,104.77,25221
2019/02/07,12:35:00,104.77,104.83,104.74,104.82,46275
2019/02/07,12:36:00,104.82,104.90,104.82,104.87,24737
2019/02/07,12:37:00,104.87,104.87,104.75,104.75,36387
2019/02/07,12:38:00,104.75,104.77,104.73,104.77,15810
2019/02/07,12:39:00,104.77,104.80,104.75,104.75,16021
2019/02/07,12:40:00,104.75,104.78,104.73,104.76,23732
2019/02/07,12:41:00,104.76,104.82,104.70,104.73,27624
2019/02/07,12:42:00,104.73,104.75,104.66,104.70,31025
2019/02/07,12:43:00,104.70,104.71,104.61,104.68,67820
2019/02/07,12:44:00,104.68,104.68,104.60,104.62,39624
2019/02/07,12:45:00,104.62,104.65,104.61,104.61,43338
2019/02/07,12:46:00,104.61,104.61,104.56,104.57,45064
2019/02/07,12:47:00,104.57,104.63,104.56,104.58,27507
2019/02/07,12:48:00,104.58,104.63,104.57,104.58,20556
2019/02/07,12:49:00,104.59,104.60,104.53,104.57,32720
2019/02/07,12:50:00,104.57,104.61,104.50,104.61,39705
2019/02/07,12:51:00,104.61,104.63,104.57,104.57,31537
2019/02/07,12:52:00,104.57,104.59,104.55,104.56,29143
2019/02/07,12:53:00,104.55,104.56,104.48,104.48,68049
2019/02/07,12:54:00,104.48,104.51,104.45,104.49,32191
2019/02/07,12:55:00,104.48,104.49,104.36,104.39,86214
2019/02/07,12:56:00,104.39,104.41,104.29,104.30,84230
2019/02/07,12:57:00,104.30,104.46,104.30,104.46,48974
2019/02/07,12:58:00,104.46,104.48,104.43,104.44,23032
2019/02/07,12:59:00,104.43,104.44,104.38,104.41,56338
2019/02/07,13:00:00,104.41,104.41,104.37,104.40,38615
2019/02/07,13:01:00,104.40,104.50,104.37,104.49,51039
2019/02/07,13:02:00,104.49,104.57,104.45,104.57,56017
2019/02/07,13:03:00,104.57,104.65,104.57,104.61,30102
2019/02/07,13:04:00,104.61,104.65,104.60,104.64,29770
2019/02/07,13:05:00,104.65,104.76,104.65,104.74,54152
2019/02/07,13:06:00,104.74,104.95,104.74,104.86,149464
2019/02/07,13:07:00,104.87,104.87,104.76,104.78,79999
2019/02/07,13:08:00,104.78,104.79,104.73,104.75,72486
2019/02/07,13:09:00,104.75,104.79,104.73,104.78,27192
2019/02/07,13:10:00,104.77,104.79,104.75,104.77,25496
2019/02/07,13:11:00,104.78,104.83,104.78,104.80,34583
2019/02/07,13:12:00,104.80,104.84,104.78,104.79,32532
2019/02/07,13:13:00,104.79,104.81,104.77,104.77,32558
2019/02/07,13:14:00,104.77,104.78,104.72,104.77,34951
2019/02/07,13:15:00,104.77,104.79,104.71,104.75,19525
2019/02/07,13:16:00,104.75,104.85,104.75,104.78,23127
2019/02/07,13:17:00,104.78,104.80,104.70,104.73,24245
2019/02/07,13:18:00,104.73,104.75,104.71,104.73,15344
2019/02/07,13:19:00,104.73,104.75,104.66,104.74,31315
2019/02/07,13:20:00,104.74,104.76,104.72,104.73,22958
2019/02/07,13:21:00,104.73,104.81,104.73,104.79,32099
2019/02/07,13:22:00,104.79,104.81,104.75,104.78,20723
2019/02/07,13:23:00,104.78,104.82,104.76,104.81,29019
2019/02/07,13:24:00,104.81,104.85,104.81,104.83,20616
2019/02/07,13:25:00,104.83,104.84,104.79,104.81,28377
2019/02/07,13:26:00,104.81,104.84,104.79,104.83,41087
2019/02/07,13:27:00,104.83,104.90,104.80,104.89,49011
2019/02/07,13:28:00,104.89,104.90,104.79,104.79,30468
2019/02/07,13:29:00,104.79,104.81,104.75,104.78,23949
2019/02/07,13:30:00,104.79,104.84,104.77,104.82,26259
2019/02/07,13:31:00,104.82,104.87,104.80,104.82,37316
2019/02/07,13:32:00,104.82,104.89,104.82,104.89,23684
2019/02/07,13:33:00,104.89,104.89,104.86,104.89,22232
2019/02/07,13:34:00,104.89,104.97,104.89,104.94,76005
2019/02/07,13:35:00,104.94,104.95,104.88,104.90,20915
2019/02/07,13:36:00,104.90,104.93,104.90,104.93,17263
2019/02/07,13:37:00,104.93,104.96,104.90,104.90,31207
2019/02/07,13:38:00,104.90,104.92,104.87,104.91,26728
2019/02/07,13:39:00,104.91,104.91,104.85,104.88,25853
2019/02/07,13:40:00,104.88,104.90,104.87,104.90,16547
2019/02/07,13:41:00,104.90,104.91,104.87,104.88,41113
2019/02/07,13:42:00,104.88,104.89,104.84,104.89,17098
2019/02/07,13:43:00,104.89,104.89,104.85,104.85,15851
2019/02/07,13:44:00,104.85,104.87,104.84,104.86,18147
2019/02/07,13:45:00,104.86,104.91,104.85,104.85,23645
2019/02/07,13:46:00,104.85,104.85,104.81,104.82,18335
2019/02/07,13:47:00,104.82,104.89,104.82,104.87,24360
2019/02/07,13:48:00,104.87,104.96,104.87,104.96,18885
2019/02/07,13:49:00,104.96,105.00,104.92,104.99,39475
2019/02/07,13:50:00,104.99,104.99,104.76,104.84,91879
2019/02/07,13:51:00,104.84,104.91,104.82,104.82,32981
2019/02/07,13:52:00,104.82,104.84,104.78,104.81,43111
2019/02/07,13:53:00,104.81,104.85,104.78,104.80,46123
2019/02/07,13:54:00,104.80,104.86,104.80,104.85,35633
2019/02/07,13:55:00,104.85,104.90,104.84,104.87,40609
2019/02/07,13:56:00,104.87,104.87,104.82,104.85,25838
2019/02/07,13:57:00,104.85,104.88,104.84,104.84,33625
2019/02/07,13:58:00,104.83,104.85,104.78,104.81,43595
2019/02/07,13:59:00,104.81,104.98,104.81,104.96,50499
2019/02/07,14:00:00,104.96,104.97,104.83,104.83,33499
2019/02/07,14:01:00,104.82,104.85,104.75,104.77,53975
2019/02/07,14:02:00,104.77,104.80,104.72,104.79,34058
2019/02/07,14:03:00,104.79,104.85,104.75,104.78,52671
2019/02/07,14:04:00,104.78,104.86,104.78,104.84,57103
2019/02/07,14:05:00,104.85,104.89,104.83,104.84,41304
2019/02/07,14:06:00,104.84,104.87,104.80,104.85,22780
2019/02/07,14:07:00,104.85,104.86,104.81,104.82,27998
2019/02/07,14:08:00,104.82,104.82,104.76,104.79,28903
2019/02/07,14:09:00,104.78,104.80,104.76,104.78,27161
2019/02/07,14:10:00,104.79,104.79,104.75,104.78,18743
2019/02/07,14:11:00,104.78,104.79,104.69,104.72,23199
2019/02/07,14:12:00,104.72,104.73,104.63,104.64,72377
2019/02/07,14:13:00,104.64,104.70,104.64,104.67,32372
2019/02/07,14:14:00,104.67,104.69,104.65,104.69,23173
2019/02/07,14:15:00,104.68,104.72,104.65,104.67,27619
2019/02/07,14:16:00,104.67,104.70,104.66,104.67,27626
2019/02/07,14:17:00,104.67,104.72,104.57,104.69,79077
2019/02/07,14:18:00,104.69,104.71,104.58,104.62,47656
2019/02/07,14:19:00,104.62,104.67,104.61,104.66,49952
2019/02/07,14:20:00,104.66,104.73,104.64,104.73,53651
2019/02/07,14:21:00,104.73,104.75,104.71,104.74,33299
2019/02/07,14:22:00,104.74,104.75,104.70,104.74,17940
2019/02/07,14:23:00,104.74,104.74,104.70,104.73,23331
2019/02/07,14:24:00,104.73,104.78,104.73,104.75,34664
2019/02/07,14:25:00,104.76,104.78,104.74,104.75,18074
2019/02/07,14:26:00,104.75,104.83,104.74,104.80,30109
2019/02/07,14:27:00,104.80,104.81,104.77,104.79,18675
2019/02/07,14:28:00,104.79,104.88,104.78,104.87,43250
2019/02/07,14:29:00,104.87,104.96,104.84,104.96,39410
2019/02/07,14:30:00,104.96,105.04,104.96,105.03,59571
2019/02/07,14:31:00,105.03,105.09,105.02,105.05,44962
2019/02/07,14:32:00,105.06,105.09,104.99,104.99,55310
2019/02/07,14:33:00,105.00,105.03,104.97,105.00,53261
2019/02/07,14:34:00,105.01,105.07,105.00,105.03,31937
2019/02/07,14:35:00,105.04,105.08,105.03,105.08,33591
2019/02/07,14:36:00,105.08,105.14,105.08,105.12,46931
2019/02/07,14:37:00,105.12,105.14,105.08,105.08,33282
2019/02/07,14:38:00,105.08,105.09,105.04,105.04,26584
2019/02/07,14:39:00,105.04,105.08,105.01,105.03,24170
2019/02/07,14:40:00,105.03,105.06,105.01,105.06,21937
2019/02/07,14:41:00,105.06,105.08,105.03,105.08,20972
2019/02/07,14:42:00,105.08,105.08,105.03,105.06,17959
2019/02/07,14:43:00,105.06,105.08,105.01,105.06,21549
2019/02/07,14:44:00,105.06,105.09,105.02,105.02,19349
2019/02/07,14:45:00,105.03,105.05,104.97,105.00,53359
2019/02/07,14:46:00,105.00,105.10,105.00,105.10,23895
2019/02/07,14:47:00,105.09,105.11,105.02,105.02,33783
2019/02/07,14:48:00,105.03,105.03,104.99,105.01,46173
2019/02/07,14:49:00,105.02,105.05,105.00,105.02,27799
2019/02/07,14:50:00,105.02,105.06,105.01,105.03,23696
2019/02/07,14:51:00,105.03,105.05,105.00,105.02,45415
2019/02/07,14:52:00,105.02,105.03,104.99,105.02,84779
2019/02/07,14:53:00,105.03,105.11,105.03,105.10,29947
2019/02/07,14:54:00,105.10,105.12,105.00,105.07,66295
2019/02/07,14:55:00,105.06,105.07,105.02,105.04,36762
2019/02/07,14:56:00,105.04,105.08,105.02,105.02,23972
2019/02/07,14:57:00,105.02,105.08,105.00,105.05,31573
2019/02/07,14:58:00,105.05,105.07,105.00,105.01,25955
2019/02/07,14:59:00,105.01,105.04,104.97,105.00,37970
2019/02/07,15:00:00,105.01,105.04,104.99,104.99,31319
2019/02/07,15:01:00,104.99,105.11,104.99,105.04,41703
2019/02/07,15:02:00,105.04,105.08,105.01,105.01,20093
2019/02/07,15:03:00,105.02,105.02,104.93,104.96,61633
2019/02/07,15:04:00,104.96,104.96,104.92,104.93,40638
2019/02/07,15:05:00,104.92,104.93,104.89,104.91,53873
2019/02/07,15:06:00,104.91,104.96,104.87,104.91,63204
2019/02/07,15:07:00,104.91,104.93,104.88,104.92,37427
2019/02/07,15:08:00,104.92,104.94,104.89,104.94,32358
2019/02/07,15:09:00,104.95,105.00,104.93,105.00,33999
2019/02/07,15:10:00,105.00,105.02,104.98,104.99,38296
2019/02/07,15:11:00,104.99,105.00,104.94,104.96,36122
2019/02/07,15:12:00,104.96,104.98,104.93,104.95,35066
2019/02/07,15:13:00,104.95,104.99,104.92,104.96,29489
2019/02/07,15:14:00,104.96,105.02,104.95,104.99,39472
2019/02/07,15:15:00,104.99,105.03,104.97,105.00,36765
2019/02/07,15:16:00,105.00,105.05,105.00,105.03,47624
2019/02/07,15:17:00,105.03,105.06,105.02,105.04,23909
2019/02/07,15:18:00,105.04,105.08,105.03,105.07,31641
2019/02/07,15:19:00,105.06,105.06,105.00,105.00,52882
2019/02/07,15:20:00,105.00,105.05,105.00,105.05,27444
2019/02/07,15:21:00,105.05,105.08,105.03,105.05,37146
2019/02/07,15:22:00,105.05,105.05,105.00,105.01,36898
2019/02/07,15:23:00,105.01,105.06,105.00,105.02,62918
2019/02/07,15:24:00,105.02,105.06,105.01,105.04,18283
2019/02/07,15:25:00,105.04,105.04,105.00,105.04,27721
2019/02/07,15:26:00,105.04,105.06,104.97,105.00,56443
2019/02/07,15:27:00,105.00,105.03,104.96,105.03,39693
2019/02/07,15:28:00,105.03,105.05,104.99,105.05,24061
2019/02/07,15:29:00,105.04,105.05,104.97,105.00,52788
2019/02/07,15:30:00,105.00,105.07,105.00,105.05,33214
2019/02/07,15:31:00,105.06,105.11,105.05,105.08,50291
2019/02/07,15:32:00,105.08,105.11,105.01,105.04,59360
2019/02/07,15:33:00,105.04,105.06,104.97,105.01,67127
2019/02/07,15:34:00,105.01,105.03,104.98,105.02,49923
2019/02/07,15:35:00,105.02,105.04,104.98,105.02,48816
2019/02/07,15:36:00,105.02,105.05,105.01,105.02,42543
2019/02/07,15:37:00,105.02,105.02,104.94,104.98,67814
2019/02/07,15:38:00,104.98,105.02,104.98,104.99,39362
2019/02/07,15:39:00,104.98,105.07,104.97,105.06,49526
2019/02/07,15:40:00,105.06,105.09,105.04,105.07,71195
2019/02/07,15:41:00,105.07,105.13,105.06,105.11,63377
2019/02/07,15:42:00,105.11,105.18,105.11,105.16,84827
2019/02/07,15:43:00,105.16,105.40,105.16,105.39,142503
2019/02/07,15:44:00,105.38,105.39,105.32,105.35,68211
2019/02/07,15:45:00,105.35,105.39,105.32,105.33,126352
2019/02/07,15:46:00,105.33,105.38,105.31,105.34,82931
2019/02/07,15:47:00,105.34,105.36,105.32,105.33,63342
2019/02/07,15:48:00,105.32,105.37,105.29,105.30,43197
2019/02/07,15:49:00,105.29,105.31,105.26,105.27,61097
2019/02/07,15:50:00,105.27,105.30,105.26,105.27,40376
2019/02/07,15:51:00,105.28,105.35,105.27,105.33,63533
2019/02/07,15:52:00,105.34,105.35,105.27,105.32,69897
2019/02/07,15:53:00,105.33,105.33,105.27,105.29,71320
2019/02/07,15:54:00,105.29,105.35,105.29,105.33,63384
2019/02/07,15:55:00,105.33,105.41,105.31,105.34,116302
2019/02/07,15:56:00,105.34,105.35,105.10,105.15,354302
2019/02/07,15:57:00,105.15,105.20,105.12,105.14,150937
2019/02/07,15:58:00,105.14,105.17,105.10,105.13,126243
2019/02/07,15:59:00,105.13,105.20,105.12,105.19,159080
2019/02/07,16:00:00,105.18,105.33,105.17,105.27,489058
2019/02/08,09:31:00,104.39,104.74,104.26,104.58,128983
2019/02/08,09:32:00,104.58,104.74,104.57,104.67,81846
2019/02/08,09:33:00,104.65,104.65,104.55,104.55,181443
2019/02/08,09:34:00,104.56,104.68,104.46,104.48,130051
2019/02/08,09:35:00,104.48,104.78,104.47,104.72,120967
2019/02/08,09:36:00,104.72,104.84,104.72,104.82,86207
2019/02/08,09:37:00,104.82,104.99,104.81,104.95,140331
2019/02/08,09:38:00,104.94,105.08,104.84,104.88,95152
2019/02/08,09:39:00,104.89,105.02,104.87,104.98,68843
2019/02/08,09:40:00,104.98,105.05,104.93,104.97,52466
2019/02/08,09:41:00,104.97,105.15,104.97,105.10,112782
2019/02/08,09:42:00,105.10,105.19,105.06,105.16,48518
2019/02/08,09:43:00,105.16,105.19,105.09,105.18,51465
2019/02/08,09:44:00,105.18,105.22,105.04,105.04,107782
2019/02/08,09:45:00,105.04,105.11,104.96,104.98,54806
2019/02/08,09:46:00,104.98,105.03,104.77,104.82,94358
2019/02/08,09:47:00,104.82,104.83,104.74,104.77,92528
2019/02/08,09:48:00,104.77,105.03,104.77,105.01,70502
2019/02/08,09:49:00,105.01,105.09,104.92,105.00,56047
2019/02/08,09:50:00,105.00,105.02,104.97,104.98,36887
2019/02/08,09:51:00,104.98,104.98,104.78,104.82,80898
2019/02/08,09:52:00,104.82,104.93,104.81,104.81,55312
2019/02/08,09:53:00,104.81,104.85,104.76,104.85,58638
2019/02/08,09:54:00,104.85,104.86,104.76,104.86,31251
2019/02/08,09:55:00,104.86,104.88,104.74,104.76,143093
2019/02/08,09:56:00,104.76,104.86,104.76,104.84,46018
2019/02/08,09:57:00,104.84,104.85,104.72,104.77,73051
2019/02/08,09:58:00,104.77,104.78,104.69,104.76,61585
2019/02/08,09:59:00,104.75,104.90,104.73,104.86,50599
2019/02/08,10:00:00,104.87,104.88,104.78,104.81,57008
2019/02/08,10:01:00,104.81,104.81,104.63,104.74,79556
2019/02/08,10:02:00,104.74,104.81,104.72,104.78,32135
2019/02/08,10:03:00,104.78,104.86,104.75,104.77,45966
2019/02/08,10:04:00,104.77,104.80,104.70,104.74,38388
2019/02/08,10:05:00,104.74,104.81,104.66,104.68,123674
2019/02/08,10:06:00,104.68,104.88,104.66,104.88,56597
2019/02/08,10:07:00,104.88,105.04,104.87,105.02,134830
2019/02/08,10:08:00,105.02,105.05,104.96,105.03,56233
2019/02/08,10:09:00,105.03,105.06,104.98,104.98,66312
2019/02/08,10:10:00,104.98,104.98,104.90,104.93,76210
2019/02/08,10:11:00,104.94,105.03,104.87,105.02,46163
2019/02/08,10:12:00,105.02,105.02,104.90,104.95,32288
2019/02/08,10:13:00,104.95,105.00,104.93,105.00,41926
2019/02/08,10:14:00,105.00,105.01,104.92,104.95,96029
2019/02/08,10:15:00,104.95,104.95,104.81,104.86,53190
2019/02/08,10:16:00,104.86,104.91,104.83,104.91,25502
2019/02/08,10:17:00,104.91,104.91,104.78,104.80,36051
2019/02/08,10:18:00,104.80,104.84,104.74,104.83,40094
2019/02/08,10:19:00,104.83,104.84,104.68,104.74,94943
2019/02/08,10:20:00,104.73,104.77,104.69,104.73,60771
2019/02/08,10:21:00,104.72,104.81,104.68,104.76,45660
2019/02/08,10:22:00,104.76,104.79,104.73,104.74,47309
2019/02/08,10:23:00,104.74,104.74,104.66,104.71,54407
2019/02/08,10:24:00,104.70,104.82,104.70,104.80,42105
2019/02/08,10:25:00,104.80,104.83,104.76,104.82,46461
2019/02/08,10:26:00,104.82,104.92,104.81,104.92,33512
2019/02/08,10:27:00,104.93,105.01,104.89,104.99,63478
2019/02/08,10:28:00,104.99,105.03,104.95,105.01,79891
2019/02/08,10:29:00,105.01,105.08,105.00,105.00,71215
2019/02/08,10:30:00,105.00,105.00,104.90,104.93,57281
2019/02/08,10:31:00,104.94,104.94,104.90,104.94,45419
2019/02/08,10:32:00,104.94,105.05,104.93,105.03,180910
2019/02/08,10:33:00,105.03,105.04,104.94,104.95,38217
2019/02/08,10:34:00,104.96,105.04,104.96,105.01,106146
2019/02/08,10:35:00,105.01,105.04,105.00,105.04,70398
2019/02/08,10:36:00,105.04,105.17,105.00,105.15,114822
2019/02/08,10:37:00,105.15,105.17,105.10,105.12,42073
2019/02/08,10:38:00,105.12,105.13,105.09,105.11,18436
2019/02/08,10:39:00,105.11,105.18,105.06,105.16,28535
2019/02/08,10:40:00,105.16,105.24,105.13,105.21,57916
2019/02/08,10:41:00,105.21,105.31,105.21,105.30,56936
2019/02/08,10:42:00,105.30,105.34,105.29,105.29,51102
2019/02/08,10:43:00,105.29,105.31,105.21,105.24,35072
2019/02/08,10:44:00,105.25,105.25,105.17,105.20,69672
2019/02/08,10:45:00,105.20,105.20,105.12,105.14,34389
2019/02/08,10:46:00,105.14,105.16,105.06,105.08,55570
2019/02/08,10:47:00,105.08,105.11,105.05,105.06,24996
2019/02/08,10:48:00,105.06,105.07,105.02,105.02,28671
2019/02/08,10:49:00,105.02,105.06,104.98,105.03,40544
2019/02/08,10:50:00,105.03,105.06,105.01,105.04,37683
2019/02/08,10:51:00,105.05,105.09,105.03,105.08,61576
2019/02/08,10:52:00,105.08,105.08,105.01,105.01,24322
2019/02/08,10:53:00,105.01,105.01,104.91,104.96,64885
2019/02/08,10:54:00,104.96,105.01,104.93,105.00,35816
2019/02/08,10:55:00,105.00,105.00,104.96,104.97,27961
2019/02/08,10:56:00,104.96,105.01,104.91,104.97,54986
2019/02/08,10:57:00,104.96,105.05,104.95,105.04,36119
2019/02/08,10:58:00,105.05,105.08,105.03,105.06,36748
2019/02/08,10:59:00,105.06,105.06,105.00,105.03,22449
2019/02/08,11:00:00,105.02,105.03,104.99,105.03,37126
2019/02/08,11:01:00,105.03,105.04,104.93,104.97,59985
2019/02/08,11:02:00,104.97,105.02,104.97,104.98,21068
2019/02/08,11:03:00,104.98,104.98,104.83,104.85,95517
2019/02/08,11:04:00,104.85,104.87,104.81,104.85,56542
2019/02/08,11:05:00,104.85,104.88,104.83,104.85,23279
2019/02/08,11:06:00,104.85,104.89,104.81,104.86,45155
2019/02/08,11:07:00,104.86,104.89,104.82,104.85,45267
2019/02/08,11:08:00,104.84,104.94,104.82,104.90,53987
2019/02/08,11:09:00,104.90,104.97,104.88,104.97,85610
2019/02/08,11:10:00,104.97,105.02,104.95,104.99,50328
2019/02/08,11:11:00,104.99,105.03,104.98,104.99,32215
2019/02/08,11:12:00,104.99,104.99,104.95,104.95,16526
2019/02/08,11:13:00,104.95,105.01,104.94,104.96,50904
2019/02/08,11:14:00,104.96,104.99,104.94,104.96,28754
2019/02/08,11:15:00,104.96,105.06,104.96,105.06,94714
2019/02/08,11:16:00,105.06,105.10,105.05,105.07,38615
2019/02/08,11:17:00,105.07,105.16,105.06,105.07,135829
2019/02/08,11:18:00,105.07,105.07,105.02,105.06,23052
2019/02/08,11:19:00,105.06,105.08,105.02,105.03,21707
2019/02/08,11:20:00,105.03,105.05,104.98,105.00,46819
2019/02/08,11:21:00,105.00,105.00,104.92,104.94,30666
2019/02/08,11:22:00,104.94,104.98,104.92,104.98,29610
2019/02/08,11:23:00,104.98,105.01,104.96,105.01,30510
2019/02/08,11:24:00,105.01,105.04,104.99,105.01,56984
2019/02/08,11:25:00,105.01,105.01,104.97,105.00,27457
2019/02/08,11:26:00,105.00,105.05,104.98,105.02,71850
2019/02/08,11:27:00,105.02,105.04,105.00,105.01,33748
2019/02/08,11:28:00,105.01,105.02,104.95,104.98,27829
2019/02/08,11:29:00,104.98,105.02,104.93,104.98,86445
2019/02/08,11:30:00,104.99,105.06,104.93,104.94,35244
2019/02/08,11:31:00,104.94,105.01,104.93,104.98,31619
2019/02/08,11:32:00,104.97,104.98,104.88,104.90,55260
2019/02/08,11:33:00,104.89,104.92,104.80,104.80,37263
2019/02/08,11:34:00,104.80,104.84,104.76,104.77,43101
2019/02/08,11:35:00,104.77,104.78,104.71,104.71,51670
2019/02/08,11:36:00,104.71,104.73,104.67,104.69,41858
2019/02/08,11:37:00,104.69,104.70,104.63,104.70,47912
2019/02/08,11:38:00,104.70,104.70,104.62,104.63,42611
2019/02/08,11:39:00,104.63,104.71,104.61,104.71,23229
2019/02/08,11:40:00,104.71,104.77,104.69,104.74,48612
2019/02/08,11:41:00,104.75,104.80,104.71,104.76,69546
2019/02/08,11:42:00,104.76,104.78,104.74,104.75,26284
2019/02/08,11:43:00,104.75,104.78,104.73,104.73,28091
2019/02/08,11:44:00,104.72,104.81,104.71,104.79,34255
2019/02/08,11:45:00,104.81,104.86,104.79,104.85,51640
2019/02/08,11:46:00,104.85,104.90,104.81,104.81,37992
2019/02/08,11:47:00,104.81,104.81,104.67,104.70,53988
2019/02/08,11:48:00,104.70,104.72,104.66,104.69,59435
2019/02/08,11:49:00,104.69,104.81,104.67,104.78,50698
2019/02/08,11:50:00,104.77,104.81,104.77,104.79,23917
2019/02/08,11:51:00,104.80,104.84,104.77,104.83,28904
2019/02/08,11:52:00,104.83,104.83,104.79,104.79,17074
2019/02/08,11:53:00,104.79,104.80,104.75,104.79,25970
2019/02/08,11:54:00,104.79,104.88,104.78,104.87,27153
2019/02/08,11:55:00,104.87,105.02,104.87,105.00,39107
2019/02/08,11:56:00,105.00,105.02,104.96,105.00,50100
2019/02/08,11:57:00,105.00,105.12,105.00,105.09,90956
2019/02/08,11:58:00,105.08,105.11,105.02,105.02,31948
2019/02/08,11:59:00,105.02,105.03,104.99,105.02,32618
2019/02/08,12:00:00,105.02,105.03,105.00,105.00,33171
2019/02/08,12:01:00,105.01,105.07,104.99,105.07,127211
2019/02/08,12:02:00,105.06,105.12,105.02,105.03,70473
2019/02/08,12:03:00,105.03,105.03,104.97,104.97,31447
2019/02/08,12:04:00,104.97,104.99,104.92,104.92,37551
2019/02/08,12:05:00,104.92,104.93,104.88,104.88,13901
2019/02/08,12:06:00,104.89,104.98,104.89,104.91,37873
2019/02/08,12:07:00,104.91,104.96,104.91,104.96,13593
2019/02/08,12:08:00,104.96,104.96,104.89,104.92,26005
2019/02/08,12:09:00,104.93,104.94,104.92,104.92,16319
2019/02/08,12:10:00,104.92,104.92,104.83,104.86,73006
2019/02/08,12:11:00,104.85,104.85,104.79,104.80,33947
2019/02/08,12:12:00,104.80,104.81,104.75,104.77,29721
2019/02/08,12:13:00,104.78,104.87,104.78,104.80,46472
2019/02/08,12:14:00,104.80,104.80,104.73,104.76,45123
2019/02/08,12:15:00,104.76,104.79,104.71,104.79,20792
2019/02/08,12:16:00,104.79,104.81,104.76,104.78,56610
2019/02/08,12:17:00,104.78,104.81,104.75,104.77,15030
2019/02/08,12:18:00,104.77,104.78,104.75,104.78,11722
2019/02/08,12:19:00,104.79,104.90,104.78,104.87,37535
2019/02/08,12:20:00,104.87,104.90,104.86,104.88,23553
2019/02/08,12:21:00,104.88,104.90,104.86,104.90,11666
2019/02/08,12:22:00,104.90,104.90,104.85,104.85,24006
2019/02/08,12:23:00,104.85,104.86,104.81,104.81,17327
2019/02/08,12:24:00,104.81,104.83,104.79,104.83,23138
2019/02/08,12:25:00,104.83,104.90,104.83,104.84,19194
2019/02/08,12:26:00,104.84,104.87,104.83,104.85,16247
2019/02/08,12:27:00,104.85,104.89,104.82,104.82,26918
2019/02/08,12:28:00,104.82,104.85,104.79,104.85,13401
2019/02/08,12:29:00,104.85,104.89,104.85,104.86,17004
2019/02/08,12:30:00,104.86,104.90,104.85,104.89,17225
2019/02/08,12:31:00,104.89,104.93,104.88,104.92,32172
2019/02/08,12:32:00,104.92,104.93,104.89,104.89,25020
2019/02/08,12:33:00,104.89,104.92,104.88,104.90,11594
2019/02/08,12:34:00,104.90,104.90,104.83,104.85,18082
2019/02/08,12:35:00,104.85,104.85,104.80,104.81,62247
2019/02/08,12:36:00,104.81,104.84,104.81,104.84,24768
2019/02/08,12:37:00,104.84,104.87,104.81,104.87,20386
2019/02/08,12:38:00,104.87,104.88,104.81,104.82,20884
2019/02/08,12:39:00,104.82,104.82,104.77,104.77,18777
2019/02/08,12:40:00,104.78,104.80,104.78,104.79,23636
2019/02/08,12:41:00,104.79,104.85,104.78,104.84,44956
2019/02/08,12:42:00,104.84,104.86,104.79,104.82,36264
2019/02/08,12:43:00,104.82,104.82,104.80,104.82,24681
2019/02/08,12:44:00,104.82,104.82,104.80,104.81,15205
2019/02/08,12:45:00,104.80,104.81,104.79,104.80,29368
2019/02/08,12:46:00,104.80,104.81,104.77,104.77,90991
2019/02/08,12:47:00,104.78,104.78,104.75,104.76,9464
2019/02/08,12:48:00,104.76,104.77,104.75,104.76,12408
2019/02/08,12:49:00,104.76,104.77,104.74,104.76,18364
2019/02/08,12:50:00,104.76,104.80,104.75,104.77,30844
2019/02/08,12:51:00,104.77,104.80,104.77,104.78,17733
2019/02/08,12:52:00,104.78,104.79,104.74,104.74,34586
2019/02/08,12:53:00,104.74,104.76,104.74,104.75,7894
2019/02/08,12:54:00,104.75,104.77,104.75,104.76,16799
2019/02/08,12:55:00,104.76,104.78,104.74,104.75,52131
2019/02/08,12:56:00,104.76,104.80,104.75,104.80,26523
2019/02/08,12:57:00,104.80,104.80,104.77,104.77,19720
2019/02/08,12:58:00,104.76,104.78,104.75,104.75,13065
2019/02/08,12:59:00,104.75,104.76,104.71,104.73,26815
2019/02/08,13:00:00,104.74,104.77,104.72,104.77,16407
2019/02/08,13:01:00,104.77,104.80,104.77,104.79,54913
2019/02/08,13:02:00,104.79,104.80,104.76,104.78,29757
2019/02/08,13:03:00,104.78,104.78,104.71,104.74,25270
2019/02/08,13:04:00,104.74,104.74,104.71,104.72,17952
2019/02/08,13:05:00,104.71,104.80,104.70,104.79,20578
2019/02/08,13:06:00,104.78,104.79,104.73,104.73,27299
2019/02/08,13:07:00,104.74,104.74,104.72,104.73,14840
2019/02/08,13:08:00,104.73,104.74,104.71,104.72,25761
2019/02/08,13:09:00,104.72,104.76,104.72,104.73,22227
2019/02/08,13:10:00,104.73,104.76,104.73,104.75,12417
2019/02/08,13:11:00,104.76,104.82,104.76,104.81,46139
2019/02/08,13:12:00,104.81,104.82,104.79,104.79,39762
2019/02/08,13:13:00,104.79,104.85,104.78,104.85,15690
2019/02/08,13:14:00,104.85,104.87,104.84,104.86,37602
2019/02/08,13:15:00,104.86,104.98,104.86,104.98,81730
2019/02/08,13:16:00,104.98,104.99,104.93,104.94,84420
2019/02/08,13:17:00,104.94,104.97,104.93,104.94,12608
2019/02/08,13:18:00,104.95,104.97,104.87,104.88,24264
2019/02/08,13:19:00,104.88,104.90,104.88,104.89,20597
2019/02/08,13:20:00,104.89,104.91,104.87,104.91,23999
2019/02/08,13:21:00,104.91,104.91,104.86,104.89,15911
2019/02/08,13:22:00,104.89,104.90,104.85,104.85,20205
2019/02/08,13:23:00,104.86,104.90,104.86,104.88,18733
2019/02/08,13:24:00,104.88,104.89,104.82,104.82,15324
2019/02/08,13:25:00,104.82,104.82,104.76,104.79,35652
2019/02/08,13:26:00,104.78,104.82,104.78,104.82,17832
2019/02/08,13:27:00,104.82,104.87,104.81,104.87,17445
2019/02/08,13:28:00,104.87,104.87,104.82,104.82,18920
2019/02/08,13:29:00,104.83,104.90,104.82,104.89,27429
2019/02/08,13:30:00,104.89,104.92,104.89,104.90,15466
2019/02/08,13:31:00,104.90,104.97,104.89,104.96,39706
2019/02/08,13:32:00,104.96,104.98,104.94,104.95,19893
2019/02/08,13:33:00,104.95,104.99,104.95,104.98,15760
2019/02/08,13:34:00,104.98,104.99,104.93,104.93,27685
2019/02/08,13:35:00,104.93,104.96,104.90,104.95,14517
2019/02/08,13:36:00,104.95,104.96,104.89,104.89,29616
2019/02/08,13:37:00,104.89,104.89,104.84,104.85,19675
2019/02/08,13:38:00,104.85,104.85,104.81,104.82,23464
2019/02/08,13:39:00,104.82,104.83,104.82,104.83,43774
2019/02/08,13:40:00,104.83,104.83,104.80,104.83,27228
2019/02/08,13:41:00,104.83,104.89,104.83,104.89,19336
2019/02/08,13:42:00,104.89,104.92,104.88,104.91,21503
2019/02/08,13:43:00,104.91,104.96,104.91,104.93,20209
2019/02/08,13:44:00,104.93,104.94,104.90,104.91,24413
2019/02/08,13:45:00,104.91,104.93,104.89,104.91,23255
2019/02/08,13:46:00,104.91,104.94,104.91,104.91,17489
2019/02/08,13:47:00,104.91,104.93,104.90,104.90,15345
2019/02/08,13:48:00,104.90,104.90,104.87,104.89,12061
2019/02/08,13:49:00,104.89,104.90,104.89,104.89,7555
2019/02/08,13:50:00,104.88,104.89,104.86,104.87,12514
2019/02/08,13:51:00,104.87,104.92,104.87,104.89,39910
2019/02/08,13:52:00,104.89,104.89,104.85,104.88,27408
2019/02/08,13:53:00,104.88,104.89,104.87,104.89,12611
2019/02/08,13:54:00,104.89,104.92,104.89,104.91,20337
2019/02/08,13:55:00,104.91,104.92,104.89,104.90,14843
2019/02/08,13:56:00,104.90,104.91,104.89,104.90,14391
2019/02/08,13:57:00,104.89,104.91,104.89,104.91,22801
2019/02/08,13:58:00,104.91,104.98,104.91,104.97,44089
2019/02/08,13:59:00,104.98,104.98,104.92,104.92,29792
2019/02/08,14:00:00,104.92,104.93,104.90,104.93,23857
2019/02/08,14:01:00,104.93,105.01,104.93,104.97,127015
2019/02/08,14:02:00,104.97,104.98,104.93,104.96,37704
2019/02/08,14:03:00,104.96,105.00,104.94,104.94,24664
2019/02/08,14:04:00,104.95,104.95,104.91,104.93,38636
2019/02/08,14:05:00,104.93,104.93,104.91,104.92,18443
2019/02/08,14:06:00,104.92,104.95,104.90,104.93,25388
2019/02/08,14:07:00,104.93,105.06,104.93,105.06,55728
2019/02/08,14:08:00,105.05,105.07,105.03,105.07,44914
2019/02/08,14:09:00,105.07,105.08,105.03,105.03,18664
2019/02/08,14:10:00,105.03,105.09,105.03,105.09,26637
2019/02/08,14:11:00,105.09,105.12,105.07,105.10,39067
2019/02/08,14:12:00,105.10,105.18,105.10,105.17,34621
2019/02/08,14:13:00,105.17,105.18,105.14,105.17,12292
2019/02/08,14:14:00,105.16,105.19,105.16,105.18,29313
2019/02/08,14:15:00,105.18,105.25,105.18,105.23,58628
2019/02/08,14:16:00,105.23,105.24,105.11,105.13,41666
2019/02/08,14:17:00,105.13,105.14,105.10,105.14,28696
2019/02/08,14:18:00,105.14,105.16,105.11,105.12,20930
2019/02/08,14:19:00,105.13,105.14,105.11,105.11,17971
2019/02/08,14:20:00,105.11,105.12,105.07,105.09,30340
2019/02/08,14:21:00,105.09,105.11,105.07,105.08,19528
2019/02/08,14:22:00,105.09,105.12,105.08,105.12,24641
2019/02/08,14:23:00,105.12,105.15,105.11,105.12,13855
2019/02/08,14:24:00,105.13,105.13,105.09,105.09,12160
2019/02/08,14:25:00,105.09,105.10,105.08,105.08,27996
2019/02/08,14:26:00,105.08,105.13,105.07,105.11,42121
2019/02/08,14:27:00,105.11,105.13,105.09,105.11,17518
2019/02/08,14:28:00,105.11,105.12,105.08,105.09,19632
2019/02/08,14:29:00,105.09,105.09,105.04,105.04,10140
2019/02/08,14:30:00,105.04,105.18,105.04,105.18,24737
2019/02/08,14:31:00,105.17,105.18,105.11,105.13,24300
2019/02/08,14:32:00,105.13,105.16,105.11,105.16,30762
2019/02/08,14:33:00,105.16,105.19,105.14,105.16,24286
2019/02/08,14:34:00,105.16,105.22,105.15,105.20,30400
2019/02/08,14:35:00,105.20,105.24,105.19,105.22,25578
2019/02/08,14:36:00,105.22,105.25,105.21,105.24,20368
2019/02/08,14:37:00,105.23,105.23,105.17,105.17,26370
2019/02/08,14:38:00,105.18,105.19,105.16,105.18,14403
2019/02/08,14:39:00,105.18,105.20,105.12,105.13,22564
2019/02/08,14:40:00,105.13,105.18,105.12,105.17,12001
2019/02/08,14:41:00,105.17,105.18,105.16,105.16,15761
2019/02/08,14:42:00,105.16,105.18,105.14,105.18,17052
2019/02/08,14:43:00,105.18,105.18,105.13,105.16,12486
2019/02/08,14:44:00,105.16,105.19,105.15,105.15,14327
2019/02/08,14:45:00,105.15,105.18,105.12,105.15,27939
2019/02/08,14:46:00,105.15,105.17,105.15,105.15,7208
2019/02/08,14:47:00,105.15,105.18,105.14,105.18,13955
2019/02/08,14:48:00,105.18,105.19,105.13,105.19,15064
2019/02/08,14:49:00,105.19,105.27,105.19,105.24,47184
2019/02/08,14:50:00,105.25,105.26,105.19,105.19,23529
2019/02/08,14:51:00,105.19,105.24,105.19,105.20,21752
2019/02/08,14:52:00,105.20,105.21,105.18,105.21,21033
2019/02/08,14:53:00,105.21,105.24,105.17,105.19,24608
2019/02/08,14:54:00,105.19,105.23,105.18,105.23,19593
2019/02/08,14:55:00,105.23,105.24,105.16,105.18,30693
2019/02/08,14:56:00,105.18,105.22,105.17,105.18,18119
2019/02/08,14:57:00,105.18,105.19,105.16,105.16,29535
2019/02/08,14:58:00,105.16,105.17,105.13,105.16,37079
2019/02/08,14:59:00,105.16,105.17,105.13,105.13,11945
2019/02/08,15:00:00,105.14,105.15,105.09,105.10,20415
2019/02/08,15:01:00,105.09,105.11,105.06,105.08,16442
2019/02/08,15:02:00,105.08,105.10,105.04,105.04,23904
2019/02/08,15:03:00,105.04,105.04,105.01,105.04,19738
2019/02/08,15:04:00,105.04,105.04,104.99,105.00,28597
2019/02/08,15:05:00,105.00,105.02,104.98,104.99,28976
2019/02/08,15:06:00,104.99,105.03,104.99,105.03,35826
2019/02/08,15:07:00,105.03,105.07,105.03,105.05,27829
2019/02/08,15:08:00,105.05,105.09,105.05,105.06,50171
2019/02/08,15:09:00,105.06,105.09,105.05,105.08,19990
2019/02/08,15:10:00,105.08,105.08,105.03,105.04,14816
2019/02/08,15:11:00,105.04,105.08,105.04,105.07,30822
2019/02/08,15:12:00,105.07,105.12,105.07,105.10,21236
2019/02/08,15:13:00,105.10,105.21,105.10,105.21,37186
2019/02/08,15:14:00,105.20,105.20,105.16,105.19,22192
2019/02/08,15:15:00,105.19,105.23,105.19,105.22,29660
2019/02/08,15:16:00,105.22,105.23,105.16,105.16,36512
2019/02/08,15:17:00,105.16,105.19,105.16,105.19,15557
2019/02/08,15:18:00,105.19,105.19,105.15,105.16,13558
2019/02/08,15:19:00,105.16,105.19,105.14,105.16,18461
2019/02/08,15:20:00,105.16,105.18,105.14,105.18,25337
2019/02/08,15:21:00,105.18,105.19,105.14,105.16,21707
2019/02/08,15:22:00,105.16,105.18,105.14,105.18,20261
2019/02/08,15:23:00,105.18,105.24,105.18,105.23,25191
2019/02/08,15:24:00,105.23,105.26,105.20,105.22,36632
2019/02/08,15:25:00,105.22,105.22,105.18,105.19,19361
2019/02/08,15:26:00,105.19,105.19,105.10,105.13,44199
2019/02/08,15:27:00,105.13,105.14,105.08,105.09,18861
2019/02/08,15:28:00,105.09,105.11,105.05,105.09,46997
2019/02/08,15:29:00,105.09,105.12,105.08,105.12,32301
2019/02/08,15:30:00,105.12,105.18,105.11,105.16,31463
2019/02/08,15:31:00,105.16,105.19,105.13,105.15,79935
2019/02/08,15:32:00,105.14,105.16,105.11,105.12,26161
2019/02/08,15:33:00,105.12,105.14,105.09,105.12,34077
2019/02/08,15:34:00,105.12,105.13,105.09,105.12,30500
2019/02/08,15:35:00,105.12,105.15,105.10,105.15,27430
2019/02/08,15:36:00,105.15,105.15,105.09,105.10,31168
2019/02/08,15:37:00,105.10,105.11,105.08,105.08,38652
2019/02/08,15:38:00,105.08,105.10,105.07,105.08,26107
2019/02/08,15:39:00,105.09,105.14,105.09,105.13,31967
2019/02/08,15:40:00,105.13,105.16,105.12,105.15,31200
2019/02/08,15:41:00,105.14,105.15,105.11,105.11,19146
2019/02/08,15:42:00,105.11,105.12,105.09,105.11,26816
2019/02/08,15:43:00,105.11,105.15,105.10,105.14,45630
2019/02/08,15:44:00,105.15,105.15,105.05,105.08,42201
2019/02/08,15:45:00,105.08,105.09,105.05,105.09,30869
2019/02/08,15:46:00,105.09,105.16,105.05,105.09,119600
2019/02/08,15:47:00,105.10,105.17,105.10,105.15,37234
2019/02/08,15:48:00,105.15,105.16,105.10,105.13,26152
2019/02/08,15:49:00,105.13,105.15,105.12,105.12,30571
2019/02/08,15:50:00,105.12,105.13,105.10,105.11,38234
2019/02/08,15:51:00,105.11,105.16,105.11,105.12,46436
2019/02/08,15:52:00,105.12,105.16,105.12,105.12,47107
2019/02/08,15:53:00,105.13,105.15,105.12,105.13,40771
2019/02/08,15:54:00,105.13,105.19,105.13,105.19,36306
2019/02/08,15:55:00,105.18,105.29,105.17,105.19,158923
2019/02/08,15:56:00,105.18,105.25,105.09,105.22,213470
2019/02/08,15:57:00,105.22,105.28,105.20,105.28,113750
2019/02/08,15:58:00,105.29,105.38,105.28,105.33,205473
2019/02/08,15:59:00,105.33,105.43,105.31,105.42,257667
2019/02/08,16:00:00,105.42,105.78,105.18,105.67,978584
2019/02/11,09:31:00,106.20,106.24,105.97,106.18,116552
2019/02/11,09:32:00,106.18,106.24,106.06,106.21,60044
2019/02/11,09:33:00,106.21,106.32,106.11,106.16,98781
2019/02/11,09:34:00,106.16,106.42,106.14,106.29,130560
2019/02/11,09:35:00,106.29,106.45,106.24,106.45,84031
2019/02/11,09:36:00,106.45,106.52,106.37,106.51,123467
2019/02/11,09:37:00,106.51,106.55,106.42,106.44,66007
2019/02/11,09:38:00,106.43,106.45,106.22,106.44,160186
2019/02/11,09:39:00,106.45,106.58,106.38,106.50,109580
2019/02/11,09:40:00,106.51,106.54,106.33,106.35,63225
2019/02/11,09:41:00,106.35,106.37,106.08,106.15,84444
2019/02/11,09:42:00,106.15,106.37,106.15,106.36,64750
2019/02/11,09:43:00,106.36,106.36,106.18,106.25,56919
2019/02/11,09:44:00,106.25,106.35,106.23,106.29,53214
2019/02/11,09:45:00,106.30,106.38,106.16,106.23,51154
2019/02/11,09:46:00,106.23,106.30,106.20,106.21,59865
2019/02/11,09:47:00,106.21,106.28,106.21,106.24,44154
2019/02/11,09:48:00,106.25,106.25,106.04,106.06,53285
2019/02/11,09:49:00,106.06,106.13,106.02,106.11,66064
2019/02/11,09:50:00,106.11,106.22,106.09,106.15,50202
2019/02/11,09:51:00,106.15,106.15,106.07,106.13,45606
2019/02/11,09:52:00,106.13,106.17,106.06,106.13,36046
2019/02/11,09:53:00,106.13,106.19,106.08,106.09,39385
2019/02/11,09:54:00,106.09,106.19,106.07,106.17,49048
2019/02/11,09:55:00,106.17,106.22,106.08,106.08,49676
2019/02/11,09:56:00,106.08,106.09,105.97,105.98,58151
2019/02/11,09:57:00,105.98,106.00,105.78,105.85,60682
2019/02/11,09:58:00,105.85,105.94,105.81,105.91,45223
2019/02/11,09:59:00,105.91,105.96,105.87,105.88,64040
2019/02/11,10:00:00,105.89,105.92,105.85,105.90,27306
2019/02/11,10:01:00,105.90,106.09,105.87,106.03,114525
2019/02/11,10:02:00,106.03,106.03,105.88,105.92,53159
2019/02/11,10:03:00,105.92,106.01,105.86,105.87,45724
2019/02/11,10:04:00,105.87,105.88,105.70,105.83,83990
2019/02/11,10:05:00,105.83,105.90,105.81,105.81,58813
2019/02/11,10:06:00,105.81,105.88,105.80,105.81,51289
2019/02/11,10:07:00,105.81,105.83,105.76,105.77,40306
2019/02/11,10:08:00,105.77,105.82,105.64,105.68,78912
2019/02/11,10:09:00,105.68,105.84,105.68,105.84,49868
2019/02/11,10:10:00,105.84,105.85,105.81,105.81,59203
2019/02/11,10:11:00,105.81,105.84,105.73,105.82,43740
2019/02/11,10:12:00,105.82,105.84,105.76,105.77,37336
2019/02/11,10:13:00,105.77,105.81,105.74,105.76,38125
2019/02/11,10:14:00,105.76,105.89,105.76,105.83,34973
2019/02/11,10:15:00,105.83,105.85,105.73,105.76,49050
2019/02/11,10:16:00,105.76,105.87,105.76,105.85,37278
2019/02/11,10:17:00,105.85,105.95,105.84,105.93,34063
2019/02/11,10:18:00,105.93,105.94,105.86,105.92,39311
2019/02/11,10:19:00,105.92,106.02,105.90,105.98,44051
2019/02/11,10:20:00,105.99,106.02,105.94,105.94,50998
2019/02/11,10:21:00,105.93,105.94,105.86,105.89,24488
2019/02/11,10:22:00,105.89,105.89,105.76,105.76,39051
2019/02/11,10:23:00,105.76,105.77,105.64,105.64,62869
2019/02/11,10:24:00,105.64,105.65,105.42,105.47,118401
2019/02/11,10:25:00,105.47,105.55,105.45,105.54,48299
2019/02/11,10:26:00,105.54,105.56,105.49,105.52,56350
2019/02/11,10:27:00,105.52,105.63,105.51,105.62,47510
2019/02/11,10:28:00,105.63,105.65,105.62,105.63,37412
2019/02/11,10:29:00,105.63,105.64,105.59,105.60,27492
2019/02/11,10:30:00,105.60,105.60,105.55,105.57,19283
2019/02/11,10:31:00,105.57,105.61,105.46,105.54,80736
2019/02/11,10:32:00,105.54,105.65,105.53,105.62,26283
2019/02/11,10:33:00,105.62,105.64,105.59,105.59,17548
2019/02/11,10:34:00,105.60,105.66,105.57,105.65,37426
2019/02/11,10:35:00,105.65,105.74,105.64,105.74,30493
2019/02/11,10:36:00,105.74,105.77,105.73,105.76,25957
2019/02/11,10:37:00,105.76,105.76,105.71,105.74,33173
2019/02/11,10:38:00,105.74,105.76,105.71,105.75,27233
2019/02/11,10:39:00,105.75,105.82,105.72,105.75,47508
2019/02/11,10:40:00,105.75,105.75,105.69,105.73,27402
2019/02/11,10:41:00,105.73,105.85,105.72,105.85,38158
2019/02/11,10:42:00,105.85,105.87,105.82,105.82,40341
2019/02/11,10:43:00,105.82,105.83,105.75,105.76,19177
2019/02/11,10:44:00,105.76,105.86,105.76,105.85,33748
2019/02/11,10:45:00,105.85,105.90,105.83,105.89,39484
2019/02/11,10:46:00,105.89,105.92,105.87,105.87,38691
2019/02/11,10:47:00,105.87,105.88,105.78,105.79,36475
2019/02/11,10:48:00,105.79,105.88,105.76,105.85,50202
2019/02/11,10:49:00,105.85,105.86,105.75,105.76,34288
2019/02/11,10:50:00,105.76,105.77,105.70,105.70,52431
2019/02/11,10:51:00,105.71,105.73,105.66,105.69,30998
2019/02/11,10:52:00,105.69,105.70,105.65,105.66,29855
2019/02/11,10:53:00,105.66,105.67,105.55,105.56,45247
2019/02/11,10:54:00,105.56,105.65,105.55,105.64,25581
2019/02/11,10:55:00,105.64,105.69,105.58,105.59,35411
2019/02/11,10:56:00,105.59,105.60,105.48,105.55,90104
2019/02/11,10:57:00,105.55,105.61,105.55,105.59,21753
2019/02/11,10:58:00,105.60,105.63,105.58,105.61,31437
2019/02/11,10:59:00,105.61,105.64,105.61,105.64,27923
2019/02/11,11:00:00,105.64,105.64,105.50,105.51,51017
2019/02/11,11:01:00,105.51,105.56,105.51,105.53,56191
2019/02/11,11:02:00,105.53,105.53,105.45,105.49,41785
2019/02/11,11:03:00,105.49,105.65,105.49,105.61,42878
2019/02/11,11:04:00,105.61,105.62,105.55,105.61,36764
2019/02/11,11:05:00,105.61,105.61,105.53,105.58,27109
2019/02/11,11:06:00,105.58,105.64,105.54,105.55,54765
2019/02/11,11:07:00,105.57,105.59,105.53,105.54,29842
2019/02/11,11:08:00,105.54,105.54,105.45,105.48,39559
2019/02/11,11:09:00,105.48,105.48,105.22,105.24,87452
2019/02/11,11:10:00,105.24,105.26,105.16,105.25,56852
2019/02/11,11:11:00,105.25,105.33,105.20,105.32,38521
2019/02/11,11:12:00,105.33,105.33,105.25,105.29,92398
2019/02/11,11:13:00,105.28,105.33,105.27,105.28,31744
2019/02/11,11:14:00,105.28,105.29,105.17,105.18,43813
2019/02/11,11:15:00,105.19,105.25,105.17,105.25,64819
2019/02/11,11:16:00,105.25,105.32,105.24,105.28,34714
2019/02/11,11:17:00,105.28,105.36,105.27,105.35,26060
2019/02/11,11:18:00,105.35,105.44,105.33,105.36,32364
2019/02/11,11:19:00,105.35,105.43,105.34,105.41,34322
2019/02/11,11:20:00,105.41,105.43,105.37,105.37,39155
2019/02/11,11:21:00,105.37,105.39,105.35,105.39,32506
2019/02/11,11:22:00,105.38,105.44,105.38,105.41,33885
2019/02/11,11:23:00,105.41,105.51,105.41,105.48,56641
2019/02/11,11:24:00,105.48,105.50,105.42,105.42,33183
2019/02/11,11:25:00,105.42,105.44,105.41,105.42,20382
2019/02/11,11:26:00,105.41,105.46,105.37,105.38,43348
2019/02/11,11:27:00,105.38,105.39,105.31,105.35,91003
2019/02/11,11:28:00,105.35,105.45,105.34,105.45,23507
2019/02/11,11:29:00,105.46,105.47,105.43,105.46,31881
2019/02/11,11:30:00,105.46,105.48,105.40,105.40,26611
2019/02/11,11:31:00,105.40,105.41,105.28,105.28,37342
2019/02/11,11:32:00,105.28,105.30,105.20,105.24,59946
2019/02/11,11:33:00,105.24,105.35,105.23,105.35,36572
2019/02/11,11:34:00,105.35,105.43,105.34,105.35,40160
2019/02/11,11:35:00,105.35,105.40,105.29,105.40,34886
2019/02/11,11:36:00,105.40,105.46,105.39,105.39,45277
2019/02/11,11:37:00,105.39,105.42,105.33,105.37,29403
2019/02/11,11:38:00,105.37,105.39,105.35,105.36,13294
2019/02/11,11:39:00,105.36,105.38,105.31,105.33,24462
2019/02/11,11:40:00,105.33,105.35,105.28,105.32,34282
2019/02/11,11:41:00,105.32,105.34,105.30,105.31,50533
2019/02/11,11:42:00,105.31,105.36,105.30,105.34,17009
2019/02/11,11:43:00,105.34,105.38,105.31,105.31,17325
2019/02/11,11:44:00,105.31,105.34,105.19,105.23,61909
2019/02/11,11:45:00,105.23,105.27,105.21,105.27,22900
2019/02/11,11:46:00,105.27,105.29,105.25,105.26,28739
2019/02/11,11:47:00,105.26,105.36,105.25,105.32,35610
2019/02/11,11:48:00,105.32,105.40,105.32,105.38,25045
2019/02/11,11:49:00,105.38,105.39,105.33,105.34,19709
2019/02/11,11:50:00,105.34,105.39,105.34,105.38,31685
2019/02/11,11:51:00,105.37,105.38,105.31,105.33,14789
2019/02/11,11:52:00,105.33,105.35,105.30,105.33,16140
2019/02/11,11:53:00,105.33,105.35,105.22,105.24,42425
2019/02/11,11:54:00,105.23,105.25,105.21,105.21,36234
2019/02/11,11:55:00,105.21,105.22,105.20,105.21,40129
2019/02/11,11:56:00,105.21,105.24,105.19,105.21,43546
2019/02/11,11:57:00,105.21,105.22,105.18,105.19,25224
2019/02/11,11:58:00,105.20,105.35,105.20,105.35,30764
2019/02/11,11:59:00,105.35,105.36,105.33,105.34,14462
2019/02/11,12:00:00,105.35,105.36,105.32,105.33,12884
2019/02/11,12:01:00,105.32,105.33,105.26,105.32,25051
2019/02/11,12:02:00,105.32,105.40,105.32,105.38,30508
2019/02/11,12:03:00,105.38,105.39,105.37,105.38,52866
2019/02/11,12:04:00,105.39,105.49,105.38,105.43,57488
2019/02/11,12:05:00,105.42,105.42,105.40,105.42,31397
2019/02/11,12:06:00,105.42,105.43,105.37,105.39,23930
2019/02/11,12:07:00,105.39,105.40,105.36,105.39,13418
2019/02/11,12:08:00,105.39,105.42,105.37,105.38,25350
2019/02/11,12:09:00,105.38,105.41,105.37,105.37,15063
2019/02/11,12:10:00,105.37,105.47,105.37,105.45,29477
2019/02/11,12:11:00,105.45,105.47,105.40,105.40,15982
2019/02/11,12:12:00,105.41,105.44,105.37,105.40,33513
2019/02/11,12:13:00,105.41,105.42,105.40,105.40,13676
2019/02/11,12:14:00,105.40,105.46,105.40,105.43,20511
2019/02/11,12:15:00,105.43,105.47,105.42,105.44,23797
2019/02/11,12:16:00,105.44,105.45,105.41,105.43,21916
2019/02/11,12:17:00,105.43,105.44,105.40,105.43,12607
2019/02/11,12:18:00,105.43,105.43,105.36,105.36,15227
2019/02/11,12:19:00,105.36,105.40,105.35,105.38,21255
2019/02/11,12:20:00,105.39,105.40,105.35,105.35,24327
2019/02/11,12:21:00,105.35,105.38,105.30,105.36,27680
2019/02/11,12:22:00,105.36,105.43,105.36,105.43,17157
2019/02/11,12:23:00,105.43,105.46,105.42,105.45,24164
2019/02/11,12:24:00,105.45,105.47,105.44,105.46,22588
2019/02/11,12:25:00,105.46,105.50,105.46,105.49,18761
2019/02/11,12:26:00,105.49,105.57,105.48,105.57,28347
2019/02/11,12:27:00,105.57,105.59,105.56,105.57,20200
2019/02/11,12:28:00,105.58,105.58,105.55,105.55,19559
2019/02/11,12:29:00,105.56,105.58,105.54,105.57,32689
2019/02/11,12:30:00,105.57,105.60,105.55,105.56,18660
2019/02/11,12:31:00,105.56,105.59,105.55,105.56,23226
2019/02/11,12:32:00,105.56,105.56,105.50,105.50,20377
2019/02/11,12:33:00,105.50,105.52,105.49,105.52,14790
2019/02/11,12:34:00,105.52,105.58,105.51,105.54,46265
2019/02/11,12:35:00,105.54,105.61,105.54,105.61,39733
2019/02/11,12:36:00,105.61,105.64,105.58,105.58,26570
2019/02/11,12:37:00,105.57,105.57,105.53,105.53,11234
2019/02/11,12:38:00,105.53,105.59,105.52,105.58,26480
2019/02/11,12:39:00,105.58,105.60,105.55,105.56,24314
2019/02/11,12:40:00,105.56,105.59,105.55,105.57,17648
2019/02/11,12:41:00,105.56,105.58,105.54,105.57,24636
2019/02/11,12:42:00,105.57,105.59,105.57,105.59,14436
2019/02/11,12:43:00,105.59,105.60,105.56,105.56,17617
2019/02/11,12:44:00,105.56,105.56,105.52,105.55,14226
2019/02/11,12:45:00,105.55,105.56,105.53,105.54,19785
2019/02/11,12:46:00,105.54,105.58,105.53,105.58,13463
2019/02/11,12:47:00,105.59,105.64,105.58,105.64,31948
2019/02/11,12:48:00,105.64,105.65,105.57,105.57,10316
2019/02/11,12:49:00,105.57,105.58,105.56,105.56,13056
2019/02/11,12:50:00,105.56,105.56,105.52,105.53,38611
2019/02/11,12:51:00,105.53,105.56,105.50,105.54,34883
2019/02/11,12:52:00,105.54,105.55,105.44,105.45,26957
2019/02/11,12:53:00,105.46,105.48,105.46,105.47,18031
2019/02/11,12:54:00,105.47,105.52,105.47,105.51,14170
2019/02/11,12:55:00,105.51,105.51,105.46,105.47,16235
2019/02/11,12:56:00,105.47,105.54,105.47,105.54,18992
2019/02/11,12:57:00,105.54,105.54,105.47,105.47,17360
2019/02/11,12:58:00,105.47,105.48,105.44,105.45,13104
2019/02/11,12:59:00,105.45,105.48,105.43,105.48,17694
2019/02/11,13:00:00,105.48,105.51,105.48,105.49,37316
2019/02/11,13:01:00,105.49,105.50,105.44,105.45,19708
2019/02/11,13:02:00,105.45,105.50,105.45,105.49,16046
2019/02/11,13:03:00,105.49,105.50,105.46,105.49,20133
2019/02/11,13:04:00,105.49,105.52,105.47,105.52,23737
2019/02/11,13:05:00,105.52,105.52,105.43,105.43,32946
2019/02/11,13:06:00,105.44,105.44,105.37,105.40,22521
2019/02/11,13:07:00,105.40,105.43,105.38,105.42,28761
2019/02/11,13:08:00,105.42,105.47,105.42,105.46,33573
2019/02/11,13:09:00,105.46,105.48,105.44,105.47,38068
2019/02/11,13:10:00,105.47,105.51,105.47,105.49,24706
2019/02/11,13:11:00,105.48,105.48,105.42,105.43,12939
2019/02/11,13:12:00,105.43,105.43,105.32,105.34,31116
2019/02/11,13:13:00,105.34,105.38,105.32,105.38,27641
2019/02/11,13:14:00,105.37,105.38,105.37,105.37,24185
2019/02/11,13:15:00,105.38,105.40,105.36,105.40,19350
2019/02/11,13:16:00,105.39,105.44,105.39,105.41,35009
2019/02/11,13:17:00,105.41,105.41,105.38,105.38,17219
2019/02/11,13:18:00,105.39,105.39,105.36,105.37,17623
2019/02/11,13:19:00,105.37,105.39,105.35,105.38,22322
2019/02/11,13:20:00,105.38,105.40,105.38,105.39,31492
2019/02/11,13:21:00,105.38,105.41,105.36,105.39,51952
2019/02/11,13:22:00,105.39,105.39,105.36,105.39,15380
2019/02/11,13:23:00,105.39,105.39,105.32,105.34,25610
2019/02/11,13:24:00,105.34,105.34,105.30,105.30,17692
2019/02/11,13:25:00,105.30,105.31,105.26,105.28,23999
2019/02/11,13:26:00,105.27,105.31,105.27,105.30,31695
2019/02/11,13:27:00,105.31,105.35,105.30,105.32,25759
2019/02/11,13:28:00,105.32,105.33,105.29,105.31,20072
2019/02/11,13:29:00,105.30,105.33,105.28,105.31,29958
2019/02/11,13:30:00,105.31,105.31,105.22,105.23,33282
2019/02/11,13:31:00,105.23,105.27,105.23,105.27,21780
2019/02/11,13:32:00,105.28,105.28,105.25,105.26,24862
2019/02/11,13:33:00,105.26,105.32,105.26,105.32,23436
2019/02/11,13:34:00,105.33,105.35,105.30,105.34,26905
2019/02/11,13:35:00,105.34,105.35,105.29,105.31,25336
2019/02/11,13:36:00,105.31,105.34,105.31,105.33,17228
2019/02/11,13:37:00,105.33,105.33,105.27,105.27,24545
2019/02/11,13:38:00,105.27,105.32,105.27,105.32,16249
2019/02/11,13:39:00,105.32,105.36,105.32,105.34,15880
2019/02/11,13:40:00,105.34,105.37,105.32,105.34,18399
2019/02/11,13:41:00,105.35,105.36,105.32,105.33,23191
2019/02/11,13:42:00,105.33,105.34,105.31,105.32,12809
2019/02/11,13:43:00,105.32,105.32,105.23,105.25,39229
2019/02/11,13:44:00,105.25,105.26,105.23,105.23,21661
2019/02/11,13:45:00,105.23,105.23,105.18,105.19,34435
2019/02/11,13:46:00,105.19,105.19,105.10,105.10,62867
2019/02/11,13:47:00,105.10,105.12,105.10,105.12,22343
2019/02/11,13:48:00,105.12,105.13,105.08,105.13,49067
2019/02/11,13:49:00,105.13,105.18,105.13,105.17,23220
2019/02/11,13:50:00,105.17,105.21,105.16,105.20,36309
2019/02/11,13:51:00,105.20,105.20,105.17,105.19,21133
2019/02/11,13:52:00,105.19,105.21,105.18,105.20,23797
2019/02/11,13:53:00,105.19,105.22,105.19,105.21,30109
2019/02/11,13:54:00,105.21,105.22,105.20,105.20,17637
2019/02/11,13:55:00,105.20,105.21,105.16,105.18,38102
2019/02/11,13:56:00,105.18,105.18,105.15,105.16,12678
2019/02/11,13:57:00,105.16,105.17,105.15,105.15,17571
2019/02/11,13:58:00,105.16,105.19,105.15,105.18,20207
2019/02/11,13:59:00,105.18,105.21,105.17,105.20,29440
2019/02/11,14:00:00,105.20,105.25,105.20,105.23,21611
2019/02/11,14:01:00,105.23,105.23,105.15,105.16,28888
2019/02/11,14:02:00,105.16,105.19,105.14,105.19,24896
2019/02/11,14:03:00,105.19,105.19,105.14,105.16,14300
2019/02/11,14:04:00,105.16,105.24,105.16,105.24,47635
2019/02/11,14:05:00,105.24,105.27,105.22,105.23,27677
2019/02/11,14:06:00,105.23,105.24,105.22,105.24,12676
2019/02/11,14:07:00,105.24,105.24,105.21,105.22,27480
2019/02/11,14:08:00,105.22,105.28,105.22,105.24,50340
2019/02/11,14:09:00,105.24,105.31,105.24,105.28,49631
2019/02/11,14:10:00,105.28,105.29,105.28,105.29,10100
2019/02/11,14:11:00,105.29,105.29,105.27,105.28,16798
2019/02/11,14:12:00,105.28,105.29,105.28,105.29,10708
2019/02/11,14:13:00,105.29,105.34,105.29,105.34,28713
2019/02/11,14:14:00,105.34,105.40,105.34,105.40,44051
2019/02/11,14:15:00,105.40,105.40,105.34,105.34,14060
2019/02/11,14:16:00,105.34,105.35,105.28,105.28,12865
2019/02/11,14:17:00,105.28,105.29,105.25,105.27,33766
2019/02/11,14:18:00,105.27,105.28,105.23,105.24,26015
2019/02/11,14:19:00,105.24,105.24,105.22,105.23,18765
2019/02/11,14:20:00,105.22,105.24,105.21,105.24,23242
2019/02/11,14:21:00,105.24,105.27,105.22,105.27,17076
2019/02/11,14:22:00,105.27,105.27,105.24,105.25,9928
2019/02/11,14:23:00,105.25,105.30,105.25,105.28,16411
2019/02/11,14:24:00,105.29,105.29,105.17,105.17,24337
2019/02/11,14:25:00,105.18,105.23,105.15,105.22,48890
2019/02/11,14:26:00,105.21,105.24,105.19,105.22,19281
2019/02/11,14:27:00,105.22,105.22,105.19,105.22,17727
2019/02/11,14:28:00,105.22,105.22,105.19,105.21,31138
2019/02/11,14:29:00,105.21,105.21,105.19,105.19,20024
2019/02/11,14:30:00,105.19,105.22,105.19,105.22,16732
2019/02/11,14:31:00,105.22,105.26,105.20,105.24,33765
2019/02/11,14:32:00,105.25,105.26,105.22,105.24,45884
2019/02/11,14:33:00,105.24,105.30,105.21,105.28,40065
2019/02/11,14:34:00,105.28,105.29,105.26,105.29,18262
2019/02/11,14:35:00,105.29,105.30,105.26,105.26,15910
2019/02/11,14:36:00,105.26,105.28,105.25,105.27,18290
2019/02/11,14:37:00,105.26,105.26,105.19,105.20,24611
2019/02/11,14:38:00,105.20,105.22,105.18,105.21,18790
2019/02/11,14:39:00,105.21,105.21,105.18,105.19,10857
2019/02/11,14:40:00,105.19,105.21,105.18,105.18,17685
2019/02/11,14:41:00,105.18,105.20,105.17,105.20,22704
2019/02/11,14:42:00,105.20,105.33,105.20,105.27,50490
2019/02/11,14:43:00,105.27,105.27,105.24,105.24,12578
2019/02/11,14:44:00,105.25,105.25,105.23,105.24,9209
2019/02/11,14:45:00,105.24,105.27,105.23,105.25,28842
2019/02/11,14:46:00,105.25,105.26,105.19,105.19,20234
2019/02/11,14:47:00,105.19,105.21,105.17,105.17,32951
2019/02/11,14:48:00,105.17,105.17,105.16,105.16,17018
2019/02/11,14:49:00,105.16,105.16,104.97,104.98,135814
2019/02/11,14:50:00,104.98,105.00,104.98,104.99,32190
2019/02/11,14:51:00,104.99,105.11,104.99,105.09,51807
2019/02/11,14:52:00,105.09,105.12,105.08,105.11,31570
2019/02/11,14:53:00,105.11,105.13,105.10,105.10,18884
2019/02/11,14:54:00,105.10,105.12,105.09,105.10,16693
2019/02/11,14:55:00,105.10,105.12,105.09,105.09,8293
2019/02/11,14:56:00,105.09,105.16,105.09,105.16,45501
2019/02/11,14:57:00,105.16,105.17,105.12,105.15,34108
2019/02/11,14:58:00,105.16,105.17,105.13,105.14,28815
2019/02/11,14:59:00,105.14,105.18,105.14,105.16,27318
2019/02/11,15:00:00,105.16,105.18,105.15,105.15,23719
2019/02/11,15:01:00,105.15,105.24,105.14,105.22,49396
2019/02/11,15:02:00,105.22,105.25,105.19,105.22,29403
2019/02/11,15:03:00,105.22,105.31,105.22,105.28,51457
2019/02/11,15:04:00,105.28,105.31,105.27,105.28,21681
2019/02/11,15:05:00,105.28,105.29,105.26,105.26,34555
2019/02/11,15:06:00,105.26,105.27,105.22,105.23,49832
2019/02/11,15:07:00,105.23,105.27,105.23,105.24,46451
2019/02/11,15:08:00,105.24,105.26,105.21,105.21,29974
2019/02/11,15:09:00,105.21,105.29,105.21,105.25,30681
2019/02/11,15:10:00,105.25,105.26,105.22,105.24,31659
2019/02/11,15:11:00,105.24,105.29,105.23,105.27,24577
2019/02/11,15:12:00,105.27,105.28,105.19,105.21,22616
2019/02/11,15:13:00,105.21,105.22,105.19,105.21,27666
2019/02/11,15:14:00,105.21,105.22,105.19,105.19,17744
2019/02/11,15:15:00,105.18,105.22,105.17,105.22,20828
2019/02/11,15:16:00,105.22,105.26,105.22,105.25,26979
2019/02/11,15:17:00,105.25,105.26,105.20,105.22,28553
2019/02/11,15:18:00,105.22,105.23,105.17,105.19,22579
2019/02/11,15:19:00,105.19,105.30,105.19,105.25,64300
2019/02/11,15:20:00,105.25,105.28,105.17,105.20,44129
2019/02/11,15:21:00,105.20,105.23,105.19,105.20,30292
2019/02/11,15:22:00,105.20,105.28,105.20,105.26,43269
2019/02/11,15:23:00,105.25,105.28,105.24,105.28,19619
2019/02/11,15:24:00,105.28,105.29,105.25,105.29,25459
2019/02/11,15:25:00,105.29,105.29,105.25,105.28,19142
2019/02/11,15:26:00,105.29,105.32,105.28,105.30,25162
2019/02/11,15:27:00,105.30,105.31,105.29,105.31,40301
2019/02/11,15:28:00,105.31,105.33,105.27,105.28,26438
2019/02/11,15:29:00,105.28,105.30,105.27,105.27,37773
2019/02/11,15:30:00,105.27,105.28,105.24,105.28,44605
2019/02/11,15:31:00,105.27,105.31,105.26,105.27,33823
2019/02/11,15:32:00,105.27,105.34,105.26,105.34,73195
2019/02/11,15:33:00,105.34,105.34,105.27,105.27,82737
2019/02/11,15:34:00,105.27,105.28,105.17,105.19,49180
2019/02/11,15:35:00,105.19,105.21,105.13,105.17,39466
2019/02/11,15:36:00,105.17,105.19,105.13,105.16,45693
2019/02/11,15:37:00,105.16,105.20,105.15,105.15,41742
2019/02/11,15:38:00,105.15,105.17,105.12,105.17,23468
2019/02/11,15:39:00,105.17,105.20,105.16,105.19,25843
2019/02/11,15:40:00,105.20,105.23,105.18,105.19,38943
2019/02/11,15:41:00,105.19,105.19,105.12,105.15,43652
2019/02/11,15:42:00,105.15,105.21,105.15,105.21,36545
2019/02/11,15:43:00,105.21,105.24,105.20,105.24,45172
2019/02/11,15:44:00,105.24,105.24,105.21,105.23,42251
2019/02/11,15:45:00,105.23,105.27,105.22,105.24,57579
2019/02/11,15:46:00,105.24,105.38,105.22,105.33,122788
2019/02/11,15:47:00,105.33,105.37,105.31,105.34,58168
2019/02/11,15:48:00,105.34,105.35,105.30,105.32,36164
2019/02/11,15:49:00,105.32,105.33,105.31,105.31,41706
2019/02/11,15:50:00,105.31,105.33,105.30,105.31,36507
2019/02/11,15:51:00,105.31,105.34,105.31,105.32,39883
2019/02/11,15:52:00,105.32,105.34,105.30,105.33,67854
2019/02/11,15:53:00,105.33,105.37,105.33,105.35,46513
2019/02/11,15:54:00,105.35,105.45,105.35,105.42,73225
2019/02/11,15:55:00,105.42,105.51,105.38,105.39,108302
2019/02/11,15:56:00,105.38,105.38,105.28,105.34,189834
2019/02/11,15:57:00,105.34,105.35,105.29,105.30,99544
2019/02/11,15:58:00,105.30,105.36,105.30,105.31,136840
2019/02/11,15:59:00,105.32,105.33,105.25,105.25,107516
2019/02/11,16:00:00,105.26,105.37,105.21,105.25,574680
2019/02/12,09:31:00,106.14,106.24,105.91,105.93,174332
2019/02/12,09:32:00,105.93,105.94,105.61,105.63,173272
2019/02/12,09:33:00,105.64,105.81,105.48,105.79,127479
2019/02/12,09:34:00,105.79,105.96,105.71,105.72,100921
2019/02/12,09:35:00,105.71,105.86,105.71,105.80,84487
2019/02/12,09:36:00,105.80,105.93,105.80,105.83,111758
2019/02/12,09:37:00,105.83,106.04,105.82,106.01,124951
2019/02/12,09:38:00,106.01,106.10,105.99,106.03,96269
2019/02/12,09:39:00,106.03,106.06,105.92,106.05,85792
2019/02/12,09:40:00,106.04,106.08,105.98,106.01,80135
2019/02/12,09:41:00,106.01,106.04,105.97,106.00,126727
2019/02/12,09:42:00,106.01,106.18,106.00,106.15,118759
2019/02/12,09:43:00,106.15,106.27,106.10,106.27,77831
2019/02/12,09:44:00,106.27,106.30,106.23,106.26,92366
2019/02/12,09:45:00,106.27,106.34,106.25,106.26,78927
2019/02/12,09:46:00,106.27,106.38,106.26,106.34,142150
2019/02/12,09:47:00,106.35,106.40,106.29,106.30,83384
2019/02/12,09:48:00,106.29,106.30,106.20,106.22,70037
2019/02/12,09:49:00,106.22,106.27,106.21,106.27,33804
2019/02/12,09:50:00,106.27,106.29,106.23,106.29,59787
2019/02/12,09:51:00,106.29,106.35,106.28,106.32,46561
2019/02/12,09:52:00,106.32,106.35,106.19,106.20,84585
2019/02/12,09:53:00,106.19,106.26,106.19,106.21,50793
2019/02/12,09:54:00,106.20,106.20,106.11,106.12,76445
2019/02/12,09:55:00,106.12,106.12,106.07,106.08,63190
2019/02/12,09:56:00,106.08,106.17,106.06,106.17,61225
2019/02/12,09:57:00,106.18,106.21,106.16,106.21,35021
2019/02/12,09:58:00,106.21,106.23,106.17,106.17,30226
2019/02/12,09:59:00,106.18,106.22,106.14,106.14,47254
2019/02/12,10:00:00,106.13,106.15,106.09,106.11,60755
2019/02/12,10:01:00,106.11,106.15,106.09,106.15,86309
2019/02/12,10:02:00,106.15,106.31,106.15,106.29,68752
2019/02/12,10:03:00,106.29,106.36,106.29,106.33,53462
2019/02/12,10:04:00,106.33,106.35,106.26,106.26,56944
2019/02/12,10:05:00,106.26,106.37,106.25,106.34,54243
2019/02/12,10:06:00,106.34,106.37,106.33,106.33,35802
2019/02/12,10:07:00,106.34,106.40,106.32,106.36,70295
2019/02/12,10:08:00,106.36,106.44,106.36,106.43,67221
2019/02/12,10:09:00,106.44,106.53,106.44,106.47,225709
2019/02/12,10:10:00,106.47,106.51,106.46,106.49,70316
2019/02/12,10:11:00,106.49,106.57,106.49,106.55,113962
2019/02/12,10:12:00,106.55,106.58,106.53,106.56,76974
2019/02/12,10:13:00,106.56,106.62,106.53,106.61,99308
2019/02/12,10:14:00,106.61,106.62,106.47,106.47,108973
2019/02/12,10:15:00,106.47,106.48,106.30,106.30,94361
2019/02/12,10:16:00,106.30,106.40,106.30,106.40,55782
2019/02/12,10:17:00,106.41,106.45,106.41,106.41,48345
2019/02/12,10:18:00,106.41,106.45,106.36,106.37,44866
2019/02/12,10:19:00,106.37,106.46,106.36,106.44,64282
2019/02/12,10:20:00,106.43,106.47,106.42,106.45,35601
2019/02/12,10:21:00,106.45,106.47,106.41,106.43,45824
2019/02/12,10:22:00,106.43,106.46,106.39,106.39,39025
2019/02/12,10:23:00,106.38,106.40,106.36,106.36,48742
2019/02/12,10:24:00,106.36,106.41,106.35,106.37,34568
2019/02/12,10:25:00,106.38,106.42,106.36,106.42,35083
2019/02/12,10:26:00,106.42,106.43,106.39,106.39,36330
2019/02/12,10:27:00,106.39,106.39,106.33,106.35,29427
2019/02/12,10:28:00,106.34,106.37,106.32,106.32,49078
2019/02/12,10:29:00,106.32,106.45,106.32,106.42,67965
2019/02/12,10:30:00,106.41,106.42,106.28,106.35,81847
2019/02/12,10:31:00,106.35,106.40,106.33,106.34,31763
2019/02/12,10:32:00,106.34,106.37,106.34,106.35,47131
2019/02/12,10:33:00,106.35,106.38,106.34,106.34,24736
2019/02/12,10:34:00,106.34,106.35,106.31,106.32,38019
2019/02/12,10:35:00,106.32,106.35,106.31,106.35,34107
2019/02/12,10:36:00,106.35,106.36,106.29,106.32,55098
2019/02/12,10:37:00,106.32,106.38,106.30,106.38,55012
2019/02/12,10:38:00,106.38,106.49,106.37,106.49,133874
2019/02/12,10:39:00,106.49,106.52,106.46,106.46,72263
2019/02/12,10:40:00,106.47,106.48,106.45,106.48,46278
2019/02/12,10:41:00,106.48,106.53,106.47,106.52,39052
2019/02/12,10:42:00,106.52,106.57,106.51,106.53,70932
2019/02/12,10:43:00,106.53,106.55,106.48,106.54,53080
2019/02/12,10:44:00,106.54,106.54,106.45,106.45,45821
2019/02/12,10:45:00,106.45,106.45,106.37,106.38,62085
2019/02/12,10:46:00,106.38,106.45,106.35,106.45,44651
2019/02/12,10:47:00,106.45,106.53,106.45,106.52,47591
2019/02/12,10:48:00,106.52,106.57,106.52,106.56,63360
2019/02/12,10:49:00,106.56,106.57,106.52,106.54,27356
2019/02/12,10:50:00,106.54,106.57,106.53,106.54,20469
2019/02/12,10:51:00,106.54,106.72,106.54,106.72,217753
2019/02/12,10:52:00,106.72,106.78,106.72,106.77,77060
2019/02/12,10:53:00,106.76,106.84,106.73,106.81,122550
2019/02/12,10:54:00,106.81,106.81,106.75,106.77,76890
2019/02/12,10:55:00,106.78,106.80,106.73,106.74,69180
2019/02/12,10:56:00,106.74,106.88,106.74,106.83,144095
2019/02/12,10:57:00,106.83,106.90,106.81,106.87,51981
2019/02/12,10:58:00,106.87,106.92,106.87,106.87,81094
2019/02/12,10:59:00,106.87,106.95,106.82,106.92,159041
2019/02/12,11:00:00,106.92,106.96,106.85,106.96,98606
2019/02/12,11:01:00,106.97,107.00,106.95,106.99,120479
2019/02/12,11:02:00,106.99,107.01,106.88,106.88,266626
2019/02/12,11:03:00,106.88,106.95,106.88,106.93,95570
2019/02/12,11:04:00,106.93,106.98,106.93,106.98,64424
2019/02/12,11:05:00,106.98,106.99,106.97,106.98,53918
2019/02/12,11:06:00,106.98,106.98,106.87,106.90,98277
2019/02/12,11:07:00,106.90,106.91,106.87,106.89,27284
2019/02/12,11:08:00,106.88,106.94,106.88,106.94,59644
2019/02/12,11:09:00,106.94,106.96,106.92,106.92,37984
2019/02/12,11:10:00,106.92,106.93,106.85,106.85,41694
2019/02/12,11:11:00,106.85,106.89,106.85,106.87,46020
2019/02/12,11:12:00,106.87,106.90,106.86,106.89,28943
2019/02/12,11:13:00,106.89,106.93,106.86,106.90,63820
2019/02/12,11:14:00,106.90,106.92,106.90,106.92,30229
2019/02/12,11:15:00,106.91,106.93,106.90,106.93,57004
2019/02/12,11:16:00,106.93,107.01,106.92,107.01,99637
2019/02/12,11:17:00,107.00,107.03,106.98,106.99,115789
2019/02/12,11:18:00,106.99,107.01,106.96,107.01,87256
2019/02/12,11:19:00,107.01,107.03,106.99,107.01,71731
2019/02/12,11:20:00,107.01,107.01,106.97,106.97,37022
2019/02/12,11:21:00,106.96,106.99,106.96,106.97,29666
2019/02/12,11:22:00,106.97,106.97,106.91,106.91,45160
2019/02/12,11:23:00,106.91,106.92,106.87,106.89,39182
2019/02/12,11:24:00,106.89,106.89,106.86,106.87,32740
2019/02/12,11:25:00,106.86,106.87,106.82,106.82,34329
2019/02/12,11:26:00,106.82,106.85,106.82,106.83,80716
2019/02/12,11:27:00,106.83,106.84,106.80,106.81,31113
2019/02/12,11:28:00,106.81,106.92,106.80,106.92,89073
2019/02/12,11:29:00,106.92,106.96,106.87,106.95,54374
2019/02/12,11:30:00,106.96,106.98,106.93,106.97,51537
2019/02/12,11:31:00,106.97,107.00,106.93,106.95,72542
2019/02/12,11:32:00,106.96,106.96,106.93,106.96,36268
2019/02/12,11:33:00,106.95,106.96,106.94,106.96,39129
2019/02/12,11:34:00,106.96,106.98,106.95,106.96,39005
2019/02/12,11:35:00,106.96,106.96,106.92,106.94,60879
2019/02/12,11:36:00,106.94,106.98,106.93,106.98,25745
2019/02/12,11:37:00,106.98,107.01,106.97,107.00,80178
2019/02/12,11:38:00,107.00,107.00,106.97,107.00,27123
2019/02/12,11:39:00,107.00,107.01,106.99,107.00,26324
2019/02/12,11:40:00,107.00,107.02,107.00,107.00,80886
2019/02/12,11:41:00,107.00,107.05,107.00,107.05,106895
2019/02/12,11:42:00,107.05,107.11,107.05,107.10,111284
2019/02/12,11:43:00,107.09,107.12,107.08,107.12,57305
2019/02/12,11:44:00,107.12,107.13,107.11,107.13,28265
2019/02/12,11:45:00,107.12,107.13,107.08,107.08,75144
2019/02/12,11:46:00,107.08,107.08,107.05,107.05,26518
2019/02/12,11:47:00,107.05,107.05,107.00,107.01,34818
2019/02/12,11:48:00,107.01,107.02,107.00,107.01,43361
2019/02/12,11:49:00,107.01,107.01,106.94,106.95,64903
2019/02/12,11:50:00,106.95,107.00,106.95,107.00,42451
2019/02/12,11:51:00,107.00,107.00,106.97,106.98,42646
2019/02/12,11:52:00,106.98,107.02,106.97,106.99,47413
2019/02/12,11:53:00,107.00,107.01,106.98,107.01,20859
2019/02/12,11:54:00,107.01,107.06,106.96,107.05,52951
2019/02/12,11:55:00,107.04,107.09,107.04,107.08,48650
2019/02/12,11:56:00,107.08,107.10,107.07,107.09,43119
2019/02/12,11:57:00,107.09,107.11,107.09,107.09,45020
2019/02/12,11:58:00,107.09,107.12,107.09,107.10,37633
2019/02/12,11:59:00,107.11,107.12,107.10,107.11,29746
2019/02/12,12:00:00,107.11,107.14,107.06,107.08,67218
2019/02/12,12:01:00,107.08,107.09,107.06,107.06,30091
2019/02/12,12:02:00,107.06,107.07,107.05,107.06,56591
2019/02/12,12:03:00,107.05,107.12,107.05,107.08,53122
2019/02/12,12:04:00,107.08,107.08,107.03,107.03,50957
2019/02/12,12:05:00,107.03,107.05,107.00,107.01,22560
2019/02/12,12:06:00,107.01,107.01,106.96,106.96,45700
2019/02/12,12:07:00,106.96,107.05,106.96,107.04,39387
2019/02/12,12:08:00,107.04,107.04,106.96,106.98,31980
2019/02/12,12:09:00,106.98,106.98,106.92,106.94,76060
2019/02/12,12:10:00,106.95,106.97,106.94,106.97,18163
2019/02/12,12:11:00,106.97,106.99,106.95,106.99,32991
2019/02/12,12:12:00,106.99,106.99,106.98,106.99,17348
2019/02/12,12:13:00,106.99,107.00,106.98,107.00,18294
2019/02/12,12:14:00,107.00,107.04,106.99,107.00,38970
2019/02/12,12:15:00,107.00,107.01,106.91,106.93,68034
2019/02/12,12:16:00,106.94,106.99,106.93,106.95,52905
2019/02/12,12:17:00,106.95,106.95,106.89,106.94,46259
2019/02/12,12:18:00,106.94,106.94,106.90,106.91,68264
2019/02/12,12:19:00,106.91,106.92,106.89,106.89,35716
2019/02/12,12:20:00,106.89,106.90,106.84,106.86,46140
2019/02/12,12:21:00,106.86,106.91,106.85,106.91,82248
2019/02/12,12:22:00,106.91,106.95,106.90,106.94,29101
2019/02/12,12:23:00,106.94,106.96,106.93,106.96,14537
2019/02/12,12:24:00,106.97,106.98,106.92,106.93,33566
2019/02/12,12:25:00,106.93,106.93,106.87,106.88,34674
2019/02/12,12:26:00,106.88,106.97,106.86,106.93,56532
2019/02/12,12:27:00,106.93,106.99,106.91,106.99,31894
2019/02/12,12:28:00,106.98,107.00,106.95,106.97,97315
2019/02/12,12:29:00,106.97,106.99,106.95,106.98,34697
2019/02/12,12:30:00,106.98,106.99,106.89,106.89,53404
2019/02/12,12:31:00,106.90,106.94,106.90,106.92,33301
2019/02/12,12:32:00,106.92,106.94,106.90,106.93,24908
2019/02/12,12:33:00,106.93,107.05,106.93,107.03,86905
2019/02/12,12:34:00,107.03,107.07,107.02,107.04,29980
2019/02/12,12:35:00,107.04,107.07,107.04,107.06,23286
2019/02/12,12:36:00,107.06,107.08,107.06,107.07,30828
2019/02/12,12:37:00,107.07,107.10,107.04,107.10,62973
2019/02/12,12:38:00,107.10,107.12,107.09,107.11,27568
2019/02/12,12:39:00,107.11,107.11,107.03,107.06,76993
2019/02/12,12:40:00,107.06,107.06,107.01,107.03,50556
2019/02/12,12:41:00,107.04,107.04,106.98,107.00,34245
2019/02/12,12:42:00,107.00,107.01,106.98,106.98,13556
2019/02/12,12:43:00,106.98,106.99,106.97,106.98,19263
2019/02/12,12:44:00,106.98,106.99,106.97,106.99,23883
2019/02/12,12:45:00,106.98,106.99,106.97,106.99,16768
2019/02/12,12:46:00,106.99,107.01,106.98,107.01,24037
2019/02/12,12:47:00,107.01,107.04,107.00,107.03,15044
2019/02/12,12:48:00,107.03,107.05,107.00,107.01,41907
2019/02/12,12:49:00,107.01,107.01,106.95,106.96,28514
2019/02/12,12:50:00,106.95,106.96,106.88,106.89,64217
2019/02/12,12:51:00,106.90,106.93,106.89,106.89,21569
2019/02/12,12:52:00,106.90,106.91,106.87,106.88,50189
2019/02/12,12:53:00,106.88,106.92,106.88,106.92,42974
2019/02/12,12:54:00,106.92,106.92,106.83,106.83,88057
2019/02/12,12:55:00,106.83,106.83,106.81,106.82,31032
2019/02/12,12:56:00,106.81,106.82,106.79,106.82,36926
2019/02/12,12:57:00,106.83,106.93,106.83,106.91,39698
2019/02/12,12:58:00,106.91,106.91,106.87,106.87,28132
2019/02/12,12:59:00,106.87,106.90,106.86,106.90,18346
2019/02/12,13:00:00,106.90,106.90,106.83,106.85,18029
2019/02/12,13:01:00,106.85,106.87,106.84,106.84,16732
2019/02/12,13:02:00,106.84,106.84,106.81,106.82,17138
2019/02/12,13:03:00,106.82,106.86,106.82,106.84,22839
2019/02/12,13:04:00,106.84,106.85,106.82,106.85,24670
2019/02/12,13:05:00,106.85,106.86,106.81,106.81,30404
2019/02/12,13:06:00,106.81,106.82,106.79,106.80,29578
2019/02/12,13:07:00,106.79,106.85,106.79,106.82,43821
2019/02/12,13:08:00,106.82,106.85,106.82,106.85,12178
2019/02/12,13:09:00,106.85,106.85,106.83,106.84,18126
2019/02/12,13:10:00,106.84,106.84,106.80,106.82,41337
2019/02/12,13:11:00,106.82,106.84,106.81,106.84,39405
2019/02/12,13:12:00,106.84,106.85,106.83,106.85,11333
2019/02/12,13:13:00,106.85,106.85,106.79,106.79,41708
2019/02/12,13:14:00,106.79,106.80,106.78,106.79,16202
2019/02/12,13:15:00,106.79,106.79,106.72,106.78,60431
2019/02/12,13:16:00,106.78,106.80,106.78,106.78,29455
2019/02/12,13:17:00,106.78,106.78,106.76,106.77,30682
2019/02/12,13:18:00,106.77,106.80,106.76,106.80,37994
2019/02/12,13:19:00,106.80,106.82,106.77,106.81,31816
2019/02/12,13:20:00,106.81,106.84,106.79,106.81,43683
2019/02/12,13:21:00,106.81,106.82,106.76,106.76,25414
2019/02/12,13:22:00,106.76,106.76,106.74,106.75,32040
2019/02/12,13:23:00,106.75,106.76,106.73,106.73,33110
2019/02/12,13:24:00,106.73,106.73,106.70,106.72,21864
2019/02/12,13:25:00,106.73,106.76,106.72,106.75,38723
2019/02/12,13:26:00,106.74,106.78,106.74,106.74,39752
2019/02/12,13:27:00,106.75,106.77,106.71,106.77,50749
2019/02/12,13:28:00,106.77,106.77,106.67,106.69,90154
2019/02/12,13:29:00,106.69,106.71,106.68,106.70,28614
2019/02/12,13:30:00,106.70,106.70,106.66,106.67,44949
2019/02/12,13:31:00,106.67,106.68,106.62,106.65,136076
2019/02/12,13:32:00,106.64,106.67,106.62,106.65,85189
2019/02/12,13:33:00,106.65,106.67,106.61,106.66,65424
2019/02/12,13:34:00,106.65,106.68,106.65,106.65,91409
2019/02/12,13:35:00,106.65,106.71,106.64,106.70,122943
2019/02/12,13:36:00,106.70,106.76,106.70,106.75,34784
2019/02/12,13:37:00,106.76,106.81,106.71,106.71,77234
2019/02/12,13:38:00,106.71,106.72,106.66,106.70,33445
2019/02/12,13:39:00,106.70,106.72,106.68,106.68,31171
2019/02/12,13:40:00,106.68,106.70,106.67,106.70,27597
2019/02/12,13:41:00,106.70,106.74,106.68,106.73,25474
2019/02/12,13:42:00,106.73,106.78,106.72,106.77,31701
2019/02/12,13:43:00,106.77,106.79,106.74,106.77,19777
2019/02/12,13:44:00,106.77,106.81,106.77,106.79,28788
2019/02/12,13:45:00,106.79,106.81,106.77,106.77,38602
2019/02/12,13:46:00,106.77,106.80,106.75,106.75,38589
2019/02/12,13:47:00,106.75,106.75,106.72,106.75,28544
2019/02/12,13:48:00,106.75,106.78,106.75,106.77,30964
2019/02/12,13:49:00,106.77,106.78,106.76,106.77,12320
2019/02/12,13:50:00,106.76,106.82,106.76,106.81,28216
2019/02/12,13:51:00,106.81,106.85,106.81,106.83,70350
2019/02/12,13:52:00,106.82,106.90,106.82,106.88,63430
2019/02/12,13:53:00,106.88,106.89,106.86,106.87,27389
2019/02/12,13:54:00,106.87,106.88,106.87,106.88,8468
2019/02/12,13:55:00,106.88,106.89,106.85,106.86,43696
2019/02/12,13:56:00,106.86,106.86,106.82,106.84,24321
2019/02/12,13:57:00,106.84,106.85,106.82,106.82,19033
2019/02/12,13:58:00,106.81,106.82,106.79,106.80,29904
2019/02/12,13:59:00,106.79,106.81,106.74,106.74,45614
2019/02/12,14:00:00,106.74,106.82,106.73,106.81,43453
2019/02/12,14:01:00,106.81,106.82,106.73,106.73,40554
2019/02/12,14:02:00,106.73,106.74,106.71,106.72,30734
2019/02/12,14:03:00,106.72,106.73,106.70,106.72,40333
2019/02/12,14:04:00,106.72,106.75,106.70,106.71,30484
2019/02/12,14:05:00,106.71,106.72,106.66,106.69,52393
2019/02/12,14:06:00,106.67,106.70,106.65,106.70,22280
2019/02/12,14:07:00,106.70,106.72,106.67,106.72,51489
2019/02/12,14:08:00,106.72,106.72,106.67,106.69,38627
2019/02/12,14:09:00,106.69,106.72,106.69,106.70,21712
2019/02/12,14:10:00,106.71,106.73,106.70,106.73,39071
2019/02/12,14:11:00,106.73,106.74,106.68,106.68,32594
2019/02/12,14:12:00,106.68,106.71,106.68,106.70,13669
2019/02/12,14:13:00,106.71,106.71,106.68,106.69,13412
2019/02/12,14:14:00,106.69,106.71,106.69,106.69,14473
2019/02/12,14:15:00,106.69,106.69,106.67,106.67,66237
2019/02/12,14:16:00,106.66,106.68,106.65,106.66,25189
2019/02/12,14:17:00,106.66,106.67,106.65,106.66,14765
2019/02/12,14:18:00,106.66,106.68,106.65,106.68,25056
2019/02/12,14:19:00,106.68,106.69,106.67,106.69,27044
2019/02/12,14:20:00,106.69,106.72,106.69,106.72,31541
2019/02/12,14:21:00,106.72,106.76,106.71,106.75,33946
2019/02/12,14:22:00,106.76,106.76,106.73,106.75,28462
2019/02/12,14:23:00,106.75,106.75,106.69,106.70,50137
2019/02/12,14:24:00,106.70,106.74,106.70,106.70,17813
2019/02/12,14:25:00,106.70,106.79,106.69,106.77,36411
2019/02/12,14:26:00,106.77,106.77,106.71,106.71,25476
2019/02/12,14:27:00,106.71,106.74,106.71,106.72,23500
2019/02/12,14:28:00,106.72,106.74,106.71,106.72,20510
2019/02/12,14:29:00,106.72,106.75,106.72,106.73,24957
2019/02/12,14:30:00,106.73,106.74,106.68,106.70,35173
2019/02/12,14:31:00,106.70,106.70,106.68,106.69,33735
2019/02/12,14:32:00,106.69,106.71,106.68,106.71,19445
2019/02/12,14:33:00,106.71,106.71,106.64,106.65,60460
2019/02/12,14:34:00,106.65,106.67,106.64,106.67,47516
2019/02/12,14:35:00,106.67,106.69,106.63,106.64,22168
2019/02/12,14:36:00,106.64,106.65,106.63,106.63,16667
2019/02/12,14:37:00,106.63,106.67,106.63,106.66,21419
2019/02/12,14:38:00,106.66,106.70,106.66,106.68,29828
2019/02/12,14:39:00,106.69,106.69,106.66,106.69,24550
2019/02/12,14:40:00,106.69,106.70,106.68,106.68,16690
2019/02/12,14:41:00,106.68,106.75,106.68,106.74,31269
2019/02/12,14:42:00,106.74,106.74,106.72,106.74,29031
2019/02/12,14:43:00,106.74,106.77,106.74,106.75,48890
2019/02/12,14:44:00,106.75,106.77,106.73,106.74,27196
2019/02/12,14:45:00,106.75,106.77,106.74,106.76,40292
2019/02/12,14:46:00,106.77,106.80,106.72,106.72,95213
2019/02/12,14:47:00,106.72,106.73,106.69,106.69,53921
2019/02/12,14:48:00,106.69,106.70,106.67,106.70,46959
2019/02/12,14:49:00,106.71,106.71,106.65,106.65,48393
2019/02/12,14:50:00,106.65,106.66,106.60,106.60,27326
2019/02/12,14:51:00,106.60,106.64,106.59,106.64,36044
2019/02/12,14:52:00,106.64,106.64,106.61,106.61,31731
2019/02/12,14:53:00,106.61,106.62,106.60,106.62,23349
2019/02/12,14:54:00,106.61,106.64,106.61,106.63,26344
2019/02/12,14:55:00,106.63,106.69,106.63,106.65,66614
2019/02/12,14:56:00,106.65,106.68,106.64,106.68,34065
2019/02/12,14:57:00,106.68,106.70,106.65,106.69,26541
2019/02/12,14:58:00,106.69,106.70,106.65,106.68,27051
2019/02/12,14:59:00,106.67,106.70,106.66,106.69,40294
2019/02/12,15:00:00,106.69,106.70,106.61,106.61,116676
2019/02/12,15:01:00,106.61,106.62,106.60,106.61,29926
2019/02/12,15:02:00,106.61,106.63,106.60,106.63,41708
2019/02/12,15:03:00,106.63,106.69,106.63,106.69,48405
2019/02/12,15:04:00,106.69,106.70,106.65,106.66,60962
2019/02/12,15:05:00,106.66,106.67,106.63,106.66,26948
2019/02/12,15:06:00,106.66,106.67,106.64,106.67,28659
2019/02/12,15:07:00,106.67,106.68,106.66,106.67,25750
2019/02/12,15:08:00,106.67,106.67,106.66,106.67,27014
2019/02/12,15:09:00,106.67,106.68,106.67,106.68,20465
2019/02/12,15:10:00,106.68,106.68,106.67,106.68,9997
2019/02/12,15:11:00,106.68,106.70,106.67,106.69,39533
2019/02/12,15:12:00,106.69,106.73,106.68,106.72,29090
2019/02/12,15:13:00,106.72,106.73,106.71,106.72,32779
2019/02/12,15:14:00,106.71,106.74,106.68,106.73,48509
2019/02/12,15:15:00,106.73,106.84,106.73,106.82,115570
2019/02/12,15:16:00,106.82,106.83,106.80,106.82,37786
2019/02/12,15:17:00,106.82,106.86,106.80,106.84,46368
2019/02/12,15:18:00,106.84,106.88,106.84,106.86,43481
2019/02/12,15:19:00,106.86,106.87,106.84,106.85,25183
2019/02/12,15:20:00,106.85,106.85,106.80,106.81,42630
2019/02/12,15:21:00,106.81,106.82,106.77,106.78,45100
2019/02/12,15:22:00,106.78,106.86,106.78,106.85,39861
2019/02/12,15:23:00,106.85,106.92,106.84,106.92,79899
2019/02/12,15:24:00,106.92,106.92,106.87,106.90,30700
2019/02/12,15:25:00,106.90,106.90,106.88,106.90,39884
2019/02/12,15:26:00,106.89,106.89,106.86,106.89,28766
2019/02/12,15:27:00,106.89,106.90,106.86,106.90,26109
2019/02/12,15:28:00,106.90,106.91,106.88,106.90,44203
2019/02/12,15:29:00,106.90,106.94,106.89,106.93,43761
2019/02/12,15:30:00,106.92,106.94,106.87,106.87,76879
2019/02/12,15:31:00,106.88,106.91,106.88,106.88,34501
2019/02/12,15:32:00,106.89,106.89,106.83,106.83,31148
2019/02/12,15:33:00,106.83,106.85,106.83,106.84,28671
2019/02/12,15:34:00,106.84,106.84,106.76,106.76,67511
2019/02/12,15:35:00,106.75,106.76,106.73,106.74,50480
2019/02/12,15:36:00,106.74,106.76,106.73,106.76,54109
2019/02/12,15:37:00,106.76,106.79,106.72,106.76,55403
2019/02/12,15:38:00,106.76,106.80,106.75,106.79,39950
2019/02/12,15:39:00,106.79,106.82,106.77,106.77,45506
2019/02/12,15:40:00,106.77,106.78,106.74,106.78,37441
2019/02/12,15:41:00,106.78,106.80,106.77,106.78,48321
2019/02/12,15:42:00,106.78,106.79,106.76,106.78,42757
2019/02/12,15:43:00,106.78,106.84,106.78,106.84,44253
2019/02/12,15:44:00,106.84,106.86,106.83,106.85,43075
2019/02/12,15:45:00,106.85,106.85,106.77,106.79,130943
2019/02/12,15:46:00,106.79,106.82,106.70,106.71,68626
2019/02/12,15:47:00,106.71,106.73,106.68,106.73,84093
2019/02/12,15:48:00,106.74,106.74,106.71,106.72,57203
2019/02/12,15:49:00,106.72,106.74,106.69,106.71,67175
2019/02/12,15:50:00,106.71,106.76,106.69,106.75,79848
2019/02/12,15:51:00,106.76,106.76,106.72,106.74,61710
2019/02/12,15:52:00,106.74,106.81,106.74,106.77,75510
2019/02/12,15:53:00,106.77,106.85,106.77,106.85,85369
2019/02/12,15:54:00,106.85,106.85,106.79,106.80,64964
2019/02/12,15:55:00,106.80,106.89,106.80,106.83,140310
2019/02/12,15:56:00,106.83,106.98,106.83,106.88,228086
2019/02/12,15:57:00,106.88,106.88,106.80,106.80,163860
2019/02/12,15:58:00,106.80,106.84,106.78,106.81,162955
2019/02/12,15:59:00,106.81,106.86,106.81,106.84,145059
2019/02/12,16:00:00,106.84,106.92,106.79,106.89,662242
2019/02/13,09:31:00,107.50,107.65,107.39,107.65,183158
2019/02/13,09:32:00,107.65,107.71,107.53,107.53,133601
2019/02/13,09:33:00,107.54,107.56,107.39,107.52,114619
2019/02/13,09:34:00,107.52,107.67,107.48,107.64,120007
2019/02/13,09:35:00,107.65,107.67,107.59,107.62,92902
2019/02/13,09:36:00,107.62,107.73,107.51,107.73,104377
2019/02/13,09:37:00,107.73,107.73,107.57,107.65,127969
2019/02/13,09:38:00,107.65,107.65,107.51,107.58,76537
2019/02/13,09:39:00,107.58,107.62,107.53,107.56,120089
2019/02/13,09:40:00,107.57,107.73,107.56,107.70,68727
2019/02/13,09:41:00,107.70,107.78,107.57,107.64,82162
2019/02/13,09:42:00,107.63,107.73,107.60,107.63,57372
2019/02/13,09:43:00,107.63,107.71,107.44,107.47,67152
2019/02/13,09:44:00,107.46,107.46,107.26,107.31,134546
2019/02/13,09:45:00,107.30,107.48,107.21,107.46,79023
2019/02/13,09:46:00,107.47,107.50,107.28,107.38,85190
2019/02/13,09:47:00,107.38,107.48,107.32,107.38,54361
2019/02/13,09:48:00,107.39,107.66,107.39,107.64,93805
2019/02/13,09:49:00,107.64,107.67,107.50,107.50,69082
2019/02/13,09:50:00,107.50,107.52,107.42,107.50,80525
2019/02/13,09:51:00,107.50,107.60,107.49,107.55,50889
2019/02/13,09:52:00,107.54,107.60,107.39,107.45,61607
2019/02/13,09:53:00,107.46,107.46,107.37,107.42,47856
2019/02/13,09:54:00,107.42,107.45,107.32,107.32,78372
2019/02/13,09:55:00,107.32,107.43,107.31,107.38,51269
2019/02/13,09:56:00,107.39,107.49,107.34,107.34,38947
2019/02/13,09:57:00,107.34,107.36,107.15,107.17,81896
2019/02/13,09:58:00,107.18,107.25,107.15,107.18,67690
2019/02/13,09:59:00,107.18,107.22,107.16,107.16,45458
2019/02/13,10:00:00,107.16,107.18,107.12,107.17,33366
2019/02/13,10:01:00,107.17,107.36,107.17,107.26,70411
2019/02/13,10:02:00,107.26,107.33,107.26,107.27,37999
2019/02/13,10:03:00,107.27,107.28,107.20,107.22,52427
2019/02/13,10:04:00,107.22,107.24,107.16,107.21,67071
2019/02/13,10:05:00,107.21,107.31,107.19,107.29,40098
2019/02/13,10:06:00,107.29,107.31,107.23,107.27,34546
2019/02/13,10:07:00,107.27,107.36,107.25,107.26,50814
2019/02/13,10:08:00,107.25,107.36,107.25,107.36,45685
2019/02/13,10:09:00,107.36,107.36,107.19,107.21,89232
2019/02/13,10:10:00,107.20,107.24,107.14,107.16,60246
2019/02/13,10:11:00,107.15,107.27,107.10,107.25,55050
2019/02/13,10:12:00,107.25,107.30,107.25,107.25,44096
2019/02/13,10:13:00,107.25,107.27,107.12,107.16,47601
2019/02/13,10:14:00,107.16,107.19,107.10,107.10,36371
2019/02/13,10:15:00,107.10,107.16,107.03,107.13,69755
2019/02/13,10:16:00,107.13,107.18,107.02,107.02,49134
2019/02/13,10:17:00,107.02,107.04,106.97,106.99,99261
2019/02/13,10:18:00,106.99,107.01,106.95,106.97,48129
2019/02/13,10:19:00,106.96,107.10,106.96,107.04,41520
2019/02/13,10:20:00,107.05,107.09,107.05,107.08,21521
2019/02/13,10:21:00,107.08,107.12,107.06,107.07,43872
2019/02/13,10:22:00,107.07,107.16,107.03,107.14,39556
2019/02/13,10:23:00,107.15,107.18,107.13,107.15,40296
2019/02/13,10:24:00,107.16,107.23,107.15,107.19,60206
2019/02/13,10:25:00,107.20,107.21,107.14,107.14,30086
2019/02/13,10:26:00,107.14,107.26,107.12,107.26,67085
2019/02/13,10:27:00,107.26,107.30,107.21,107.21,33894
2019/02/13,10:28:00,107.22,107.24,107.19,107.23,20822
2019/02/13,10:29:00,107.23,107.29,107.20,107.21,20824
2019/02/13,10:30:00,107.21,107.24,107.20,107.22,20572
2019/02/13,10:31:00,107.20,107.26,107.18,107.24,23659
2019/02/13,10:32:00,107.24,107.27,107.16,107.17,30339
2019/02/13,10:33:00,107.17,107.17,107.11,107.12,30446
2019/02/13,10:34:00,107.12,107.12,107.02,107.05,48080
2019/02/13,10:35:00,107.06,107.06,107.02,107.05,55040
2019/02/13,10:36:00,107.06,107.28,107.05,107.25,73106
2019/02/13,10:37:00,107.25,107.38,107.24,107.36,67383
2019/02/13,10:38:00,107.36,107.43,107.34,107.34,48704
2019/02/13,10:39:00,107.34,107.36,107.26,107.26,29739
2019/02/13,10:40:00,107.26,107.29,107.23,107.29,39004
2019/02/13,10:41:00,107.29,107.29,107.20,107.23,26778
2019/02/13,10:42:00,107.24,107.26,107.20,107.26,28043
2019/02/13,10:43:00,107.26,107.28,107.19,107.21,26954
2019/02/13,10:44:00,107.21,107.25,107.21,107.22,21474
2019/02/13,10:45:00,107.22,107.28,107.22,107.27,21636
2019/02/13,10:46:00,107.27,107.36,107.27,107.31,40226
2019/02/13,10:47:00,107.31,107.31,107.24,107.25,25727
2019/02/13,10:48:00,107.25,107.26,107.17,107.20,44773
2019/02/13,10:49:00,107.20,107.25,107.19,107.22,31555
2019/02/13,10:50:00,107.23,107.29,107.22,107.24,20287
2019/02/13,10:51:00,107.24,107.30,107.22,107.29,50654
2019/02/13,10:52:00,107.29,107.32,107.26,107.32,48040
2019/02/13,10:53:00,107.32,107.36,107.29,107.29,25723
2019/02/13,10:54:00,107.29,107.30,107.15,107.15,59431
2019/02/13,10:55:00,107.15,107.22,107.13,107.22,33698
2019/02/13,10:56:00,107.22,107.23,107.15,107.19,23694
2019/02/13,10:57:00,107.19,107.26,107.17,107.23,46071
2019/02/13,10:58:00,107.22,107.23,107.18,107.19,23322
2019/02/13,10:59:00,107.19,107.27,107.17,107.26,39364
2019/02/13,11:00:00,107.26,107.33,107.26,107.29,33121
2019/02/13,11:01:00,107.29,107.36,107.29,107.34,25561
2019/02/13,11:02:00,107.35,107.40,107.34,107.35,43851
2019/02/13,11:03:00,107.34,107.41,107.34,107.34,47383
2019/02/13,11:04:00,107.34,107.40,107.32,107.38,53750
2019/02/13,11:05:00,107.38,107.45,107.37,107.40,56620
2019/02/13,11:06:00,107.40,107.44,107.39,107.41,35139
2019/02/13,11:07:00,107.40,107.45,107.39,107.42,34257
2019/02/13,11:08:00,107.42,107.43,107.34,107.36,36580
2019/02/13,11:09:00,107.36,107.38,107.31,107.31,32652
2019/02/13,11:10:00,107.31,107.34,107.21,107.25,29045
2019/02/13,11:11:00,107.25,107.30,107.22,107.30,33244
2019/02/13,11:12:00,107.30,107.33,107.30,107.32,20725
2019/02/13,11:13:00,107.32,107.32,107.19,107.21,57617
2019/02/13,11:14:00,107.21,107.27,107.21,107.27,26447
2019/02/13,11:15:00,107.27,107.30,107.21,107.22,44692
2019/02/13,11:16:00,107.21,107.23,107.18,107.20,44845
2019/02/13,11:17:00,107.20,107.26,107.20,107.25,41680
2019/02/13,11:18:00,107.25,107.25,107.21,107.24,31607
2019/02/13,11:19:00,107.24,107.25,107.16,107.22,41328
2019/02/13,11:20:00,107.22,107.25,107.18,107.18,19721
2019/02/13,11:21:00,107.18,107.23,107.14,107.20,38456
2019/02/13,11:22:00,107.20,107.24,107.20,107.22,25247
2019/02/13,11:23:00,107.22,107.24,107.21,107.21,21834
2019/02/13,11:24:00,107.21,107.23,107.19,107.21,24781
2019/02/13,11:25:00,107.22,107.27,107.22,107.22,31258
2019/02/13,11:26:00,107.22,107.23,107.18,107.18,28727
2019/02/13,11:27:00,107.17,107.19,107.16,107.18,29533
2019/02/13,11:28:00,107.19,107.19,107.11,107.12,149131
2019/02/13,11:29:00,107.11,107.12,107.06,107.07,37361
2019/02/13,11:30:00,107.07,107.09,107.06,107.07,24145
2019/02/13,11:31:00,107.07,107.07,106.91,106.91,76269
2019/02/13,11:32:00,106.92,106.93,106.86,106.89,70220
2019/02/13,11:33:00,106.89,106.96,106.86,106.94,60290
2019/02/13,11:34:00,106.94,106.94,106.89,106.89,44644
2019/02/13,11:35:00,106.89,106.92,106.86,106.89,42564
2019/02/13,11:36:00,106.89,106.94,106.85,106.93,29796
2019/02/13,11:37:00,106.93,107.00,106.92,106.95,44669
2019/02/13,11:38:00,106.95,106.99,106.95,106.99,27254
2019/02/13,11:39:00,106.98,106.99,106.95,106.97,23747
2019/02/13,11:40:00,106.96,106.97,106.92,106.93,23940
2019/02/13,11:41:00,106.94,106.94,106.86,106.92,41183
2019/02/13,11:42:00,106.92,107.01,106.92,107.00,43022
2019/02/13,11:43:00,107.00,107.01,106.97,107.01,23747
2019/02/13,11:44:00,107.01,107.01,106.96,106.96,22019
2019/02/13,11:45:00,106.96,106.97,106.92,106.94,28911
2019/02/13,11:46:00,106.93,106.99,106.91,106.97,25394
2019/02/13,11:47:00,106.97,107.04,106.97,107.03,21817
2019/02/13,11:48:00,107.03,107.04,106.98,107.02,33953
2019/02/13,11:49:00,107.03,107.07,107.01,107.07,27269
2019/02/13,11:50:00,107.06,107.09,106.99,107.00,30602
2019/02/13,11:51:00,107.00,107.05,107.00,107.05,20954
2019/02/13,11:52:00,107.04,107.10,107.04,107.09,31387
2019/02/13,11:53:00,107.09,107.10,107.06,107.08,18066
2019/02/13,11:54:00,107.08,107.12,107.08,107.12,22194
2019/02/13,11:55:00,107.12,107.13,107.10,107.13,41313
2019/02/13,11:56:00,107.13,107.15,107.13,107.15,16208
2019/02/13,11:57:00,107.15,107.16,107.05,107.08,33306
2019/02/13,11:58:00,107.08,107.11,107.07,107.10,18443
2019/02/13,11:59:00,107.11,107.11,107.07,107.07,19221
2019/02/13,12:00:00,107.07,107.12,107.07,107.10,15596
2019/02/13,12:01:00,107.10,107.15,107.09,107.12,33184
2019/02/13,12:02:00,107.12,107.13,107.10,107.13,24965
2019/02/13,12:03:00,107.13,107.17,107.13,107.17,36867
2019/02/13,12:04:00,107.17,107.20,107.17,107.17,19396
2019/02/13,12:05:00,107.17,107.18,107.15,107.18,33151
2019/02/13,12:06:00,107.18,107.19,107.16,107.17,18593
2019/02/13,12:07:00,107.17,107.17,107.11,107.12,23197
2019/02/13,12:08:00,107.12,107.12,107.10,107.12,22907
2019/02/13,12:09:00,107.12,107.14,107.11,107.14,11224
2019/02/13,12:10:00,107.14,107.16,107.10,107.10,98955
2019/02/13,12:11:00,107.10,107.12,107.07,107.08,29850
2019/02/13,12:12:00,107.08,107.10,107.05,107.05,96532
2019/02/13,12:13:00,107.06,107.06,107.04,107.05,28557
2019/02/13,12:14:00,107.05,107.09,107.05,107.07,33327
2019/02/13,12:15:00,107.07,107.09,107.06,107.07,33908
2019/02/13,12:16:00,107.07,107.15,107.07,107.13,28130
2019/02/13,12:17:00,107.13,107.15,107.12,107.14,27474
2019/02/13,12:18:00,107.14,107.15,107.09,107.11,33930
2019/02/13,12:19:00,107.11,107.11,107.09,107.10,15111
2019/02/13,12:20:00,107.10,107.10,107.09,107.10,19486
2019/02/13,12:21:00,107.10,107.15,107.09,107.15,24469
2019/02/13,12:22:00,107.15,107.15,107.13,107.13,47830
2019/02/13,12:23:00,107.13,107.17,107.12,107.12,34494
2019/02/13,12:24:00,107.12,107.12,107.05,107.05,35118
2019/02/13,12:25:00,107.06,107.07,107.02,107.02,22200
2019/02/13,12:26:00,107.03,107.09,107.01,107.08,29296
2019/02/13,12:27:00,107.08,107.09,107.06,107.08,17101
2019/02/13,12:28:00,107.08,107.09,107.06,107.09,10927
2019/02/13,12:29:00,107.09,107.09,107.06,107.07,13250
2019/02/13,12:30:00,107.06,107.07,107.05,107.05,9167
2019/02/13,12:31:00,107.05,107.08,107.02,107.05,28170
2019/02/13,12:32:00,107.05,107.07,106.97,107.00,34098
2019/02/13,12:33:00,107.00,107.05,107.00,107.00,24282
2019/02/13,12:34:00,106.99,107.04,106.99,107.03,18613
2019/02/13,12:35:00,107.03,107.08,107.02,107.04,19287
2019/02/13,12:36:00,107.04,107.07,107.03,107.03,11409
2019/02/13,12:37:00,107.03,107.04,107.00,107.03,13538
2019/02/13,12:38:00,107.03,107.05,107.02,107.05,7433
2019/02/13,12:39:00,107.04,107.06,107.00,107.01,30674
2019/02/13,12:40:00,107.01,107.02,106.98,107.00,33848
2019/02/13,12:41:00,106.99,107.03,106.98,107.02,19230
2019/02/13,12:42:00,107.02,107.11,107.01,107.10,117677
2019/02/13,12:43:00,107.09,107.10,107.04,107.07,14292
2019/02/13,12:44:00,107.07,107.07,107.02,107.02,19457
2019/02/13,12:45:00,107.02,107.06,107.02,107.05,17052
2019/02/13,12:46:00,107.04,107.07,107.03,107.05,25249
2019/02/13,12:47:00,107.05,107.11,107.04,107.05,61350
2019/02/13,12:48:00,107.06,107.11,107.06,107.09,71522
2019/02/13,12:49:00,107.09,107.11,107.08,107.10,16569
2019/02/13,12:50:00,107.09,107.10,107.06,107.06,11383
2019/02/13,12:51:00,107.07,107.08,107.04,107.04,14766
2019/02/13,12:52:00,107.03,107.03,106.95,106.96,25184
2019/02/13,12:53:00,106.96,106.97,106.94,106.94,39250
2019/02/13,12:54:00,106.95,106.97,106.92,106.93,27040
2019/02/13,12:55:00,106.93,106.96,106.88,106.96,30150
2019/02/13,12:56:00,106.96,106.96,106.93,106.95,28166
2019/02/13,12:57:00,106.95,106.98,106.93,106.94,13627
2019/02/13,12:58:00,106.94,106.99,106.94,106.98,14512
2019/02/13,12:59:00,106.98,106.98,106.97,106.98,16706
2019/02/13,13:00:00,106.98,107.00,106.96,107.00,18453
2019/02/13,13:01:00,107.00,107.02,106.99,107.01,14155
2019/02/13,13:02:00,107.01,107.03,106.98,107.00,11192
2019/02/13,13:03:00,107.00,107.00,106.94,106.97,34137
2019/02/13,13:04:00,106.97,107.01,106.96,106.96,13729
2019/02/13,13:05:00,106.96,106.97,106.95,106.96,16103
2019/02/13,13:06:00,106.96,106.99,106.95,106.95,13788
2019/02/13,13:07:00,106.95,106.99,106.95,106.98,13782
2019/02/13,13:08:00,106.98,106.99,106.98,106.99,10465
2019/02/13,13:09:00,106.99,107.02,106.98,107.01,18274
2019/02/13,13:10:00,107.01,107.01,106.97,106.98,23724
2019/02/13,13:11:00,106.97,106.97,106.94,106.95,35719
2019/02/13,13:12:00,106.95,106.95,106.91,106.91,26774
2019/02/13,13:13:00,106.91,106.94,106.91,106.93,26310
2019/02/13,13:14:00,106.93,106.93,106.91,106.92,15611
2019/02/13,13:15:00,106.92,106.96,106.92,106.96,38273
2019/02/13,13:16:00,106.95,106.95,106.91,106.92,17660
2019/02/13,13:17:00,106.92,106.96,106.91,106.94,15153
2019/02/13,13:18:00,106.93,106.97,106.92,106.96,17165
2019/02/13,13:19:00,106.96,106.97,106.95,106.95,20684
2019/02/13,13:20:00,106.95,106.96,106.92,106.95,20714
2019/02/13,13:21:00,106.95,106.97,106.94,106.95,14105
2019/02/13,13:22:00,106.95,106.95,106.92,106.92,23231
2019/02/13,13:23:00,106.92,106.97,106.92,106.97,15331
2019/02/13,13:24:00,106.97,107.00,106.96,107.00,17991
2019/02/13,13:25:00,107.00,107.01,106.98,107.01,49533
2019/02/13,13:26:00,107.00,107.01,106.98,107.00,27194
2019/02/13,13:27:00,107.00,107.01,106.98,107.00,13345
2019/02/13,13:28:00,106.99,107.00,106.97,106.97,19304
2019/02/13,13:29:00,106.97,107.02,106.97,107.01,21550
2019/02/13,13:30:00,107.01,107.04,106.99,107.00,24940
2019/02/13,13:31:00,107.00,107.02,106.99,107.00,7903
2019/02/13,13:32:00,107.00,107.00,106.99,107.00,4847
2019/02/13,13:33:00,107.00,107.04,106.99,107.00,23075
2019/02/13,13:34:00,107.00,107.00,106.97,106.99,32764
2019/02/13,13:35:00,106.99,106.99,106.96,106.96,45277
2019/02/13,13:36:00,106.96,106.99,106.96,106.99,32318
2019/02/13,13:37:00,106.99,106.99,106.95,106.96,16297
2019/02/13,13:38:00,106.96,106.97,106.94,106.96,18029
2019/02/13,13:39:00,106.96,106.99,106.94,106.94,32430
2019/02/13,13:40:00,106.95,106.95,106.92,106.93,9841
2019/02/13,13:41:00,106.93,106.98,106.92,106.95,26859
2019/02/13,13:42:00,106.95,106.98,106.94,106.94,22053
2019/02/13,13:43:00,106.94,106.98,106.94,106.96,15731
2019/02/13,13:44:00,106.96,106.96,106.94,106.96,11494
2019/02/13,13:45:00,106.96,106.96,106.92,106.94,15164
2019/02/13,13:46:00,106.94,106.97,106.93,106.95,18194
2019/02/13,13:47:00,106.95,106.95,106.92,106.93,11236
2019/02/13,13:48:00,106.93,106.94,106.91,106.93,17812
2019/02/13,13:49:00,106.93,106.96,106.93,106.94,12428
2019/02/13,13:50:00,106.93,106.95,106.92,106.95,13061
2019/02/13,13:51:00,106.95,106.96,106.93,106.94,11931
2019/02/13,13:52:00,106.93,106.97,106.93,106.95,43566
2019/02/13,13:53:00,106.95,106.99,106.95,106.96,20590
2019/02/13,13:54:00,106.96,106.99,106.95,106.99,14726
2019/02/13,13:55:00,106.98,106.98,106.96,106.96,13223
2019/02/13,13:56:00,106.96,106.99,106.96,106.98,25781
2019/02/13,13:57:00,106.98,106.99,106.96,106.97,13558
2019/02/13,13:58:00,106.97,106.99,106.96,106.98,19940
2019/02/13,13:59:00,106.98,106.99,106.94,106.95,23071
2019/02/13,14:00:00,106.95,106.95,106.92,106.92,11848
2019/02/13,14:01:00,106.92,106.95,106.92,106.94,17106
2019/02/13,14:02:00,106.94,106.98,106.94,106.97,13330
2019/02/13,14:03:00,106.97,106.98,106.95,106.98,20755
2019/02/13,14:04:00,106.98,107.00,106.96,106.96,19875
2019/02/13,14:05:00,106.95,106.98,106.94,106.98,15595
2019/02/13,14:06:00,106.98,106.98,106.93,106.95,37569
2019/02/13,14:07:00,106.95,106.97,106.94,106.95,23627
2019/02/13,14:08:00,106.95,107.06,106.95,106.99,86281
2019/02/13,14:09:00,106.99,107.02,106.98,107.01,18278
2019/02/13,14:10:00,107.01,107.01,106.96,107.01,31408
2019/02/13,14:11:00,107.01,107.04,107.00,107.03,21769
2019/02/13,14:12:00,107.03,107.05,107.02,107.04,15987
2019/02/13,14:13:00,107.04,107.05,107.03,107.03,14360
2019/02/13,14:14:00,107.03,107.06,107.03,107.06,37182
2019/02/13,14:15:00,107.07,107.09,107.05,107.07,34902
2019/02/13,14:16:00,107.07,107.07,107.06,107.07,7828
2019/02/13,14:17:00,107.07,107.09,107.02,107.02,26244
2019/02/13,14:18:00,107.03,107.07,107.02,107.04,11092
2019/02/13,14:19:00,107.05,107.07,107.02,107.07,23481
2019/02/13,14:20:00,107.07,107.09,107.04,107.06,26311
2019/02/13,14:21:00,107.06,107.08,107.06,107.07,17989
2019/02/13,14:22:00,107.07,107.09,107.06,107.07,20335
2019/02/13,14:23:00,107.07,107.08,107.05,107.06,32892
2019/02/13,14:24:00,107.06,107.08,107.05,107.06,19107
2019/02/13,14:25:00,107.06,107.09,107.05,107.08,25971
2019/02/13,14:26:00,107.08,107.08,107.04,107.04,17212
2019/02/13,14:27:00,107.04,107.07,107.04,107.06,26179
2019/02/13,14:28:00,107.06,107.09,107.06,107.07,19185
2019/02/13,14:29:00,107.08,107.10,107.07,107.10,29917
2019/02/13,14:30:00,107.09,107.13,107.08,107.11,30637
2019/02/13,14:31:00,107.11,107.14,107.11,107.14,31017
2019/02/13,14:32:00,107.14,107.17,107.13,107.13,36807
2019/02/13,14:33:00,107.13,107.17,107.13,107.15,23117
2019/02/13,14:34:00,107.15,107.16,107.14,107.14,20927
2019/02/13,14:35:00,107.14,107.15,107.12,107.14,19127
2019/02/13,14:36:00,107.14,107.18,107.12,107.17,36798
2019/02/13,14:37:00,107.17,107.18,107.12,107.13,33987
2019/02/13,14:38:00,107.13,107.17,107.12,107.15,31616
2019/02/13,14:39:00,107.15,107.17,107.13,107.15,30934
2019/02/13,14:40:00,107.15,107.19,107.12,107.13,51335
2019/02/13,14:41:00,107.14,107.16,107.13,107.16,18022
2019/02/13,14:42:00,107.16,107.19,107.15,107.17,107144
2019/02/13,14:43:00,107.17,107.21,107.17,107.21,43776
2019/02/13,14:44:00,107.21,107.22,107.19,107.21,19138
2019/02/13,14:45:00,107.21,107.27,107.21,107.26,57497
2019/02/13,14:46:00,107.26,107.28,107.24,107.26,13044
2019/02/13,14:47:00,107.26,107.27,107.24,107.27,22549
2019/02/13,14:48:00,107.27,107.28,107.25,107.26,17711
2019/02/13,14:49:00,107.27,107.30,107.27,107.28,34511
2019/02/13,14:50:00,107.28,107.29,107.24,107.25,42653
2019/02/13,14:51:00,107.26,107.27,107.22,107.24,33881
2019/02/13,14:52:00,107.24,107.26,107.23,107.24,29906
2019/02/13,14:53:00,107.24,107.24,107.20,107.21,14243
2019/02/13,14:54:00,107.20,107.20,107.16,107.17,25764
2019/02/13,14:55:00,107.18,107.18,107.16,107.17,14157
2019/02/13,14:56:00,107.17,107.18,107.16,107.17,23161
2019/02/13,14:57:00,107.17,107.18,107.16,107.17,16983
2019/02/13,14:58:00,107.17,107.17,107.14,107.14,28462
2019/02/13,14:59:00,107.14,107.15,107.12,107.14,28080
2019/02/13,15:00:00,107.15,107.17,107.12,107.12,16219
2019/02/13,15:01:00,107.12,107.16,107.09,107.15,41587
2019/02/13,15:02:00,107.14,107.21,107.14,107.20,15754
2019/02/13,15:03:00,107.20,107.23,107.18,107.18,20011
2019/02/13,15:04:00,107.18,107.24,107.17,107.20,15416
2019/02/13,15:05:00,107.20,107.20,107.13,107.13,32954
2019/02/13,15:06:00,107.13,107.17,107.13,107.14,16495
2019/02/13,15:07:00,107.14,107.15,107.11,107.14,16906
2019/02/13,15:08:00,107.14,107.14,107.12,107.12,15952
2019/02/13,15:09:00,107.12,107.15,107.12,107.14,20109
2019/02/13,15:10:00,107.15,107.17,107.12,107.12,31045
2019/02/13,15:11:00,107.12,107.14,107.11,107.14,37626
2019/02/13,15:12:00,107.15,107.18,107.11,107.13,53465
2019/02/13,15:13:00,107.13,107.14,107.10,107.14,25644
2019/02/13,15:14:00,107.14,107.18,107.12,107.17,23118
2019/02/13,15:15:00,107.18,107.20,107.16,107.18,23677
2019/02/13,15:16:00,107.18,107.22,107.18,107.21,29951
2019/02/13,15:17:00,107.21,107.22,107.17,107.17,32119
2019/02/13,15:18:00,107.18,107.19,107.16,107.17,18905
2019/02/13,15:19:00,107.17,107.21,107.15,107.21,42298
2019/02/13,15:20:00,107.21,107.23,107.15,107.16,37340
2019/02/13,15:21:00,107.17,107.18,107.15,107.16,19045
2019/02/13,15:22:00,107.16,107.19,107.14,107.15,26217
2019/02/13,15:23:00,107.15,107.19,107.14,107.19,19336
2019/02/13,15:24:00,107.18,107.20,107.17,107.20,30410
2019/02/13,15:25:00,107.20,107.22,107.17,107.18,40305
2019/02/13,15:26:00,107.18,107.19,107.14,107.17,25344
2019/02/13,15:27:00,107.17,107.19,107.16,107.19,11921
2019/02/13,15:28:00,107.19,107.19,107.16,107.17,15526
2019/02/13,15:29:00,107.18,107.22,107.16,107.21,41817
2019/02/13,15:30:00,107.21,107.24,107.20,107.21,42153
2019/02/13,15:31:00,107.22,107.28,107.21,107.23,66445
2019/02/13,15:32:00,107.23,107.25,107.22,107.24,23139
2019/02/13,15:33:00,107.24,107.26,107.23,107.24,24883
2019/02/13,15:34:00,107.23,107.24,107.21,107.22,34178
2019/02/13,15:35:00,107.22,107.22,107.19,107.19,39010
2019/02/13,15:36:00,107.20,107.24,107.20,107.22,24582
2019/02/13,15:37:00,107.22,107.23,107.20,107.20,20713
2019/02/13,15:38:00,107.20,107.20,107.17,107.19,29749
2019/02/13,15:39:00,107.19,107.21,107.16,107.20,53338
2019/02/13,15:40:00,107.20,107.22,107.18,107.19,23273
2019/02/13,15:41:00,107.19,107.23,107.19,107.21,33837
2019/02/13,15:42:00,107.21,107.23,107.18,107.19,32381
2019/02/13,15:43:00,107.19,107.19,107.10,107.11,35510
2019/02/13,15:44:00,107.11,107.11,107.07,107.08,39897
2019/02/13,15:45:00,107.08,107.13,107.08,107.10,31639
2019/02/13,15:46:00,107.09,107.09,107.04,107.05,36546
2019/02/13,15:47:00,107.05,107.05,106.98,106.99,62000
2019/02/13,15:48:00,106.99,107.01,106.86,106.88,62868
2019/02/13,15:49:00,106.88,106.92,106.85,106.91,62099
2019/02/13,15:50:00,106.91,106.95,106.91,106.92,57474
2019/02/13,15:51:00,106.92,106.94,106.88,106.88,58879
2019/02/13,15:52:00,106.88,106.89,106.77,106.78,99603
2019/02/13,15:53:00,106.78,106.84,106.78,106.83,60947
2019/02/13,15:54:00,106.83,106.87,106.83,106.85,48192
2019/02/13,15:55:00,106.85,106.87,106.79,106.83,67820
2019/02/13,15:56:00,106.84,107.01,106.84,106.85,192365
2019/02/13,15:57:00,106.85,106.87,106.83,106.85,57892
2019/02/13,15:58:00,106.85,106.86,106.82,106.83,62593
2019/02/13,15:59:00,106.84,106.85,106.75,106.79,151867
2019/02/13,16:00:00,106.79,106.85,106.71,106.81,392724
2019/02/14,09:31:00,106.31,106.50,106.00,106.10,204807
2019/02/14,09:32:00,106.09,106.21,105.85,105.87,143101
2019/02/14,09:33:00,105.87,106.02,105.66,106.02,197096
2019/02/14,09:34:00,106.02,106.05,105.84,105.91,67236
2019/02/14,09:35:00,105.91,106.20,105.86,106.15,64203
2019/02/14,09:36:00,106.15,106.17,106.01,106.09,98820
2019/02/14,09:37:00,106.09,106.31,106.06,106.27,83847
2019/02/14,09:38:00,106.27,106.27,106.08,106.18,79976
2019/02/14,09:39:00,106.18,106.34,106.04,106.24,92680
2019/02/14,09:40:00,106.24,106.29,106.12,106.21,80632
2019/02/14,09:41:00,106.22,106.29,106.04,106.14,75333
2019/02/14,09:42:00,106.14,106.31,106.07,106.18,90361
2019/02/14,09:43:00,106.19,106.22,106.02,106.09,70094
2019/02/14,09:44:00,106.09,106.18,106.08,106.14,39251
2019/02/14,09:45:00,106.13,106.17,106.02,106.04,61305
2019/02/14,09:46:00,106.03,106.09,105.92,106.02,88535
2019/02/14,09:47:00,106.02,106.09,105.78,105.87,91620
2019/02/14,09:48:00,105.87,106.04,105.83,106.01,53357
2019/02/14,09:49:00,106.01,106.09,105.94,106.07,50527
2019/02/14,09:50:00,106.08,106.16,106.01,106.05,61429
2019/02/14,09:51:00,106.05,106.14,105.97,106.13,43825
2019/02/14,09:52:00,106.13,106.22,106.05,106.20,40981
2019/02/14,09:53:00,106.20,106.23,106.03,106.04,63662
2019/02/14,09:54:00,106.04,106.19,106.03,106.18,37481
2019/02/14,09:55:00,106.18,106.19,106.11,106.16,46207
2019/02/14,09:56:00,106.16,106.26,106.11,106.24,40419
2019/02/14,09:57:00,106.25,106.37,106.23,106.36,71542
2019/02/14,09:58:00,106.36,106.36,106.24,106.25,96078
2019/02/14,09:59:00,106.25,106.29,106.20,106.28,62172
2019/02/14,10:00:00,106.28,106.30,106.24,106.29,41926
2019/02/14,10:01:00,106.27,106.27,106.13,106.21,98781
2019/02/14,10:02:00,106.23,106.42,106.23,106.41,71669
2019/02/14,10:03:00,106.40,106.51,106.34,106.50,131066
2019/02/14,10:04:00,106.51,106.51,106.42,106.47,106212
2019/02/14,10:05:00,106.47,106.56,106.46,106.51,77807
2019/02/14,10:06:00,106.51,106.60,106.50,106.52,71639
2019/02/14,10:07:00,106.52,106.53,106.41,106.45,56101
2019/02/14,10:08:00,106.45,106.60,106.45,106.56,45184
2019/02/14,10:09:00,106.54,106.55,106.45,106.45,25333
2019/02/14,10:10:00,106.45,106.46,106.41,106.41,27346
2019/02/14,10:11:00,106.41,106.49,106.32,106.35,38454
2019/02/14,10:12:00,106.35,106.53,106.35,106.53,29806
2019/02/14,10:13:00,106.53,106.53,106.46,106.50,35085
2019/02/14,10:14:00,106.49,106.51,106.39,106.39,42520
2019/02/14,10:15:00,106.39,106.48,106.37,106.41,42304
2019/02/14,10:16:00,106.42,106.60,106.42,106.58,45630
2019/02/14,10:17:00,106.58,106.58,106.48,106.50,54562
2019/02/14,10:18:00,106.50,106.56,106.48,106.55,23304
2019/02/14,10:19:00,106.55,106.59,106.49,106.50,30723
2019/02/14,10:20:00,106.50,106.55,106.47,106.54,49841
2019/02/14,10:21:00,106.54,106.62,106.54,106.55,138522
2019/02/14,10:22:00,106.55,106.55,106.43,106.44,84186
2019/02/14,10:23:00,106.43,106.50,106.42,106.44,66711
2019/02/14,10:24:00,106.44,106.47,106.42,106.43,89850
2019/02/14,10:25:00,106.43,106.45,106.39,106.39,33674
2019/02/14,10:26:00,106.38,106.39,106.32,106.33,124889
2019/02/14,10:27:00,106.33,106.35,106.30,106.33,146251
2019/02/14,10:28:00,106.33,106.44,106.33,106.44,46482
2019/02/14,10:29:00,106.44,106.44,106.38,106.42,43810
2019/02/14,10:30:00,106.42,106.49,106.42,106.49,58563
2019/02/14,10:31:00,106.49,106.53,106.47,106.49,39859
2019/02/14,10:32:00,106.49,106.67,106.49,106.67,51826
2019/02/14,10:33:00,106.67,106.69,106.64,106.69,59077
2019/02/14,10:34:00,106.69,106.69,106.65,106.68,42986
2019/02/14,10:35:00,106.68,106.77,106.67,106.74,46241
2019/02/14,10:36:00,106.74,106.74,106.67,106.68,38669
2019/02/14,10:37:00,106.68,106.69,106.52,106.52,80334
2019/02/14,10:38:00,106.53,106.58,106.01,106.01,236247
2019/02/14,10:39:00,106.02,106.23,106.02,106.08,266690
2019/02/14,10:40:00,106.08,106.13,105.98,106.09,101386
2019/02/14,10:41:00,106.09,106.31,106.09,106.25,84044
2019/02/14,10:42:00,106.25,106.26,106.15,106.20,93886
2019/02/14,10:43:00,106.20,106.35,106.20,106.25,89458
2019/02/14,10:44:00,106.25,106.30,106.16,106.19,58529
2019/02/14,10:45:00,106.19,106.21,106.13,106.16,65473
2019/02/14,10:46:00,106.15,106.24,106.14,106.23,42317
2019/02/14,10:47:00,106.22,106.32,106.22,106.27,35495
2019/02/14,10:48:00,106.27,106.36,106.26,106.33,59014
2019/02/14,10:49:00,106.32,106.34,106.25,106.26,37088
2019/02/14,10:50:00,106.26,106.31,106.24,106.31,44488
2019/02/14,10:51:00,106.31,106.36,106.28,106.30,45598
2019/02/14,10:52:00,106.30,106.32,106.26,106.29,40955
2019/02/14,10:53:00,106.29,106.42,106.28,106.35,54049
2019/02/14,10:54:00,106.35,106.37,106.28,106.32,46965
2019/02/14,10:55:00,106.32,106.41,106.32,106.37,46832
2019/02/14,10:56:00,106.37,106.37,106.20,106.26,77541
2019/02/14,10:57:00,106.26,106.30,106.22,106.28,140930
2019/02/14,10:58:00,106.28,106.37,106.27,106.37,23875
2019/02/14,10:59:00,106.37,106.42,106.30,106.31,27499
2019/02/14,11:00:00,106.31,106.38,106.22,106.25,46699
2019/02/14,11:01:00,106.25,106.32,106.22,106.25,35393
2019/02/14,11:02:00,106.25,106.30,106.17,106.17,38252
2019/02/14,11:03:00,106.17,106.20,106.09,106.14,73939
2019/02/14,11:04:00,106.14,106.21,106.10,106.13,50584
2019/02/14,11:05:00,106.13,106.15,106.08,106.10,21590
2019/02/14,11:06:00,106.10,106.11,106.02,106.05,49484
2019/02/14,11:07:00,106.05,106.14,106.05,106.13,32600
2019/02/14,11:08:00,106.13,106.18,106.10,106.18,23971
2019/02/14,11:09:00,106.18,106.22,106.16,106.17,36778
2019/02/14,11:10:00,106.17,106.19,106.13,106.16,20312
2019/02/14,11:11:00,106.16,106.22,106.16,106.20,39750
2019/02/14,11:12:00,106.20,106.23,106.13,106.17,44504
2019/02/14,11:13:00,106.17,106.19,106.09,106.14,34947
2019/02/14,11:14:00,106.14,106.16,106.07,106.09,33792
2019/02/14,11:15:00,106.09,106.16,106.07,106.14,25799
2019/02/14,11:16:00,106.14,106.25,106.13,106.21,98309
2019/02/14,11:17:00,106.20,106.25,106.20,106.21,43755
2019/02/14,11:18:00,106.20,106.25,106.14,106.25,24054
2019/02/14,11:19:00,106.26,106.27,106.19,106.20,22249
2019/02/14,11:20:00,106.20,106.28,106.20,106.20,65118
2019/02/14,11:21:00,106.20,106.22,106.17,106.21,33995
2019/02/14,11:22:00,106.21,106.28,106.20,106.27,46031
2019/02/14,11:23:00,106.27,106.30,106.23,106.26,44919
2019/02/14,11:24:00,106.26,106.34,106.26,106.32,58842
2019/02/14,11:25:00,106.32,106.36,106.28,106.31,59474
2019/02/14,11:26:00,106.32,106.33,106.25,106.26,33990
2019/02/14,11:27:00,106.26,106.27,106.19,106.19,29206
2019/02/14,11:28:00,106.19,106.22,106.15,106.17,41663
2019/02/14,11:29:00,106.17,106.17,106.10,106.12,44650
2019/02/14,11:30:00,106.12,106.14,106.05,106.09,42920
2019/02/14,11:31:00,106.10,106.15,106.04,106.04,51132
2019/02/14,11:32:00,106.04,106.05,106.00,106.01,61040
2019/02/14,11:33:00,106.00,106.07,105.98,106.05,34256
2019/02/14,11:34:00,106.04,106.06,105.99,106.06,44783
2019/02/14,11:35:00,106.06,106.08,106.03,106.05,18808
2019/02/14,11:36:00,106.05,106.10,106.04,106.08,20207
2019/02/14,11:37:00,106.08,106.15,106.08,106.13,18690
2019/02/14,11:38:00,106.13,106.16,106.10,106.13,27340
2019/02/14,11:39:00,106.13,106.18,106.13,106.16,18995
2019/02/14,11:40:00,106.17,106.28,106.16,106.25,32259
2019/02/14,11:41:00,106.25,106.36,106.23,106.36,51479
2019/02/14,11:42:00,106.36,106.37,106.31,106.34,20401
2019/02/14,11:43:00,106.33,106.39,106.33,106.36,22545
2019/02/14,11:44:00,106.36,106.46,106.36,106.44,40372
2019/02/14,11:45:00,106.44,106.50,106.43,106.50,32771
2019/02/14,11:46:00,106.50,106.55,106.46,106.51,72325
2019/02/14,11:47:00,106.51,106.56,106.51,106.55,47643
2019/02/14,11:48:00,106.55,106.58,106.52,106.53,32991
2019/02/14,11:49:00,106.54,106.60,106.54,106.56,24624
2019/02/14,11:50:00,106.56,106.57,106.55,106.56,15861
2019/02/14,11:51:00,106.56,106.58,106.52,106.52,28158
2019/02/14,11:52:00,106.52,106.60,106.50,106.58,23055
2019/02/14,11:53:00,106.58,106.58,106.54,106.54,16020
2019/02/14,11:54:00,106.54,106.59,106.54,106.59,26984
2019/02/14,11:55:00,106.58,106.59,106.56,106.57,20251
2019/02/14,11:56:00,106.57,106.63,106.57,106.63,19212
2019/02/14,11:57:00,106.63,106.63,106.54,106.55,21083
2019/02/14,11:58:00,106.55,106.55,106.52,106.53,8697
2019/02/14,11:59:00,106.53,106.58,106.51,106.53,22603
2019/02/14,12:00:00,106.53,106.54,106.48,106.51,19585
2019/02/14,12:01:00,106.51,106.51,106.43,106.45,28200
2019/02/14,12:02:00,106.45,106.46,106.42,106.43,12098
2019/02/14,12:03:00,106.43,106.45,106.41,106.45,12754
2019/02/14,12:04:00,106.46,106.51,106.44,106.50,11185
2019/02/14,12:05:00,106.50,106.58,106.49,106.55,32416
2019/02/14,12:06:00,106.55,106.57,106.54,106.56,36518
2019/02/14,12:07:00,106.55,106.56,106.54,106.55,12512
2019/02/14,12:08:00,106.55,106.57,106.52,106.57,65472
2019/02/14,12:09:00,106.57,106.63,106.57,106.59,39767
2019/02/14,12:10:00,106.60,106.62,106.57,106.57,21941
2019/02/14,12:11:00,106.57,106.58,106.54,106.56,21076
2019/02/14,12:12:00,106.56,106.59,106.55,106.56,11719
2019/02/14,12:13:00,106.56,106.56,106.51,106.51,17188
2019/02/14,12:14:00,106.51,106.57,106.51,106.57,20563
2019/02/14,12:15:00,106.57,106.65,106.57,106.64,45826
2019/02/14,12:16:00,106.63,106.67,106.58,106.60,40068
2019/02/14,12:17:00,106.60,106.66,106.60,106.65,17066
2019/02/14,12:18:00,106.65,106.65,106.63,106.64,16849
2019/02/14,12:19:00,106.64,106.67,106.63,106.66,17548
2019/02/14,12:20:00,106.66,106.84,106.63,106.81,130851
2019/02/14,12:21:00,106.81,106.88,106.79,106.88,55149
2019/02/14,12:22:00,106.88,106.95,106.88,106.95,66025
2019/02/14,12:23:00,106.94,107.00,106.93,106.97,65943
2019/02/14,12:24:00,106.97,107.00,106.94,106.99,56391
2019/02/14,12:25:00,106.99,107.12,106.99,107.11,130375
2019/02/14,12:26:00,107.11,107.19,107.10,107.14,80995
2019/02/14,12:27:00,107.14,107.14,107.07,107.10,35820
2019/02/14,12:28:00,107.10,107.11,107.07,107.11,28153
2019/02/14,12:29:00,107.11,107.21,107.11,107.21,73725
2019/02/14,12:30:00,107.21,107.22,107.18,107.20,55011
2019/02/14,12:31:00,107.20,107.22,107.14,107.15,51481
2019/02/14,12:32:00,107.15,107.15,107.06,107.07,57102
2019/02/14,12:33:00,107.08,107.08,107.03,107.04,30139
2019/02/14,12:34:00,107.04,107.07,107.01,107.05,50682
2019/02/14,12:35:00,107.05,107.07,107.04,107.04,45570
2019/02/14,12:36:00,107.04,107.05,107.00,107.02,29844
2019/02/14,12:37:00,107.02,107.08,107.02,107.08,28660
2019/02/14,12:38:00,107.08,107.12,107.07,107.11,23286
2019/02/14,12:39:00,107.11,107.11,107.00,107.00,31584
2019/02/14,12:40:00,107.00,107.01,106.96,106.97,20749
2019/02/14,12:41:00,106.97,106.99,106.95,106.97,48210
2019/02/14,12:42:00,106.97,107.01,106.97,106.98,15109
2019/02/14,12:43:00,106.98,106.99,106.96,106.97,17337
2019/02/14,12:44:00,106.97,107.02,106.97,107.02,14912
2019/02/14,12:45:00,107.02,107.05,107.01,107.03,38277
2019/02/14,12:46:00,107.04,107.11,107.04,107.09,23260
2019/02/14,12:47:00,107.10,107.12,107.05,107.06,29508
2019/02/14,12:48:00,107.06,107.08,107.03,107.03,23510
2019/02/14,12:49:00,107.03,107.04,107.02,107.03,15374
2019/02/14,12:50:00,107.03,107.03,106.99,107.01,46926
2019/02/14,12:51:00,107.01,107.05,107.00,107.02,17308
2019/02/14,12:52:00,107.02,107.04,107.00,107.03,13110
2019/02/14,12:53:00,107.02,107.05,107.02,107.04,10807
2019/02/14,12:54:00,107.04,107.08,107.03,107.05,20559
2019/02/14,12:55:00,107.05,107.05,106.97,107.00,13184
2019/02/14,12:56:00,107.00,107.03,107.00,107.00,16783
2019/02/14,12:57:00,106.99,106.99,106.97,106.99,13886
2019/02/14,12:58:00,106.99,107.05,106.99,107.02,19876
2019/02/14,12:59:00,107.02,107.04,107.00,107.02,15781
2019/02/14,13:00:00,107.02,107.02,106.98,107.00,18030
2019/02/14,13:01:00,107.00,107.04,107.00,107.00,24171
2019/02/14,13:02:00,107.00,107.06,107.00,107.01,23940
2019/02/14,13:03:00,107.01,107.02,106.96,106.97,14534
2019/02/14,13:04:00,106.96,106.98,106.92,106.93,33297
2019/02/14,13:05:00,106.94,106.99,106.93,106.97,15974
2019/02/14,13:06:00,106.97,106.99,106.96,106.99,6890
2019/02/14,13:07:00,106.99,107.00,106.95,106.96,22394
2019/02/14,13:08:00,106.96,106.97,106.91,106.96,17065
2019/02/14,13:09:00,106.97,106.97,106.91,106.92,14821
2019/02/14,13:10:00,106.92,106.97,106.92,106.97,15992
2019/02/14,13:11:00,106.97,106.98,106.93,106.94,19907
2019/02/14,13:12:00,106.94,106.95,106.91,106.92,15188
2019/02/14,13:13:00,106.92,106.93,106.91,106.92,6335
2019/02/14,13:14:00,106.92,106.92,106.86,106.86,30475
2019/02/14,13:15:00,106.86,106.90,106.86,106.87,15596
2019/02/14,13:16:00,106.87,106.87,106.84,106.87,14054
2019/02/14,13:17:00,106.88,106.91,106.87,106.90,23955
2019/02/14,13:18:00,106.90,106.92,106.89,106.92,10786
2019/02/14,13:19:00,106.92,107.00,106.91,106.98,80402
2019/02/14,13:20:00,106.98,106.98,106.96,106.96,17381
2019/02/14,13:21:00,106.96,106.96,106.94,106.95,15859
2019/02/14,13:22:00,106.94,106.94,106.86,106.87,38720
2019/02/14,13:23:00,106.87,106.90,106.83,106.88,52110
2019/02/14,13:24:00,106.88,106.89,106.85,106.85,17517
2019/02/14,13:25:00,106.86,106.89,106.86,106.86,24881
2019/02/14,13:26:00,106.87,106.88,106.85,106.86,18528
2019/02/14,13:27:00,106.86,106.86,106.83,106.83,10709
2019/02/14,13:28:00,106.83,106.84,106.80,106.80,24820
2019/02/14,13:29:00,106.80,106.82,106.79,106.80,38015
2019/02/14,13:30:00,106.80,106.86,106.80,106.85,42078
2019/02/14,13:31:00,106.85,106.92,106.85,106.92,20102
2019/02/14,13:32:00,106.92,106.93,106.90,106.91,15474
2019/02/14,13:33:00,106.91,106.92,106.87,106.92,20253
2019/02/14,13:34:00,106.92,106.94,106.90,106.93,14639
2019/02/14,13:35:00,106.93,106.98,106.93,106.93,15147
2019/02/14,13:36:00,106.93,106.95,106.92,106.94,10322
2019/02/14,13:37:00,106.95,106.97,106.95,106.97,17526
2019/02/14,13:38:00,106.96,106.96,106.93,106.95,13055
2019/02/14,13:39:00,106.95,106.96,106.94,106.95,9886
2019/02/14,13:40:00,106.95,106.95,106.89,106.91,20210
2019/02/14,13:41:00,106.91,106.94,106.91,106.93,14613
2019/02/14,13:42:00,106.93,106.98,106.93,106.95,22548
2019/02/14,13:43:00,106.95,106.96,106.92,106.94,18782
2019/02/14,13:44:00,106.93,106.95,106.91,106.95,14026
2019/02/14,13:45:00,106.95,106.96,106.93,106.95,15842
2019/02/14,13:46:00,106.95,106.95,106.89,106.91,15863
2019/02/14,13:47:00,106.91,106.92,106.89,106.90,16815
2019/02/14,13:48:00,106.89,106.91,106.87,106.89,15407
2019/02/14,13:49:00,106.89,106.89,106.85,106.88,16863
2019/02/14,13:50:00,106.88,106.89,106.86,106.88,9259
2019/02/14,13:51:00,106.88,106.89,106.87,106.88,10229
2019/02/14,13:52:00,106.88,106.89,106.86,106.86,10918
2019/02/14,13:53:00,106.86,106.88,106.85,106.87,17569
2019/02/14,13:54:00,106.87,106.89,106.82,106.82,47303
2019/02/14,13:55:00,106.82,106.86,106.81,106.85,22866
2019/02/14,13:56:00,106.85,106.86,106.83,106.86,26896
2019/02/14,13:57:00,106.86,106.88,106.86,106.88,20885
2019/02/14,13:58:00,106.88,106.91,106.88,106.90,14752
2019/02/14,13:59:00,106.90,106.94,106.89,106.90,19697
2019/02/14,14:00:00,106.90,106.92,106.87,106.89,14836
2019/02/14,14:01:00,106.89,106.89,106.85,106.89,18149
2019/02/14,14:02:00,106.89,106.89,106.81,106.83,35222
2019/02/14,14:03:00,106.82,106.87,106.81,106.87,26046
2019/02/14,14:04:00,106.87,106.87,106.79,106.80,29028
2019/02/14,14:05:00,106.80,106.82,106.80,106.81,11212
2019/02/14,14:06:00,106.81,106.83,106.80,106.80,29553
2019/02/14,14:07:00,106.80,106.89,106.80,106.89,17887
2019/02/14,14:08:00,106.89,106.94,106.89,106.94,33935
2019/02/14,14:09:00,106.94,106.95,106.89,106.90,28093
2019/02/14,14:10:00,106.90,106.95,106.89,106.95,38749
2019/02/14,14:11:00,106.94,106.94,106.92,106.92,13562
2019/02/14,14:12:00,106.92,106.97,106.92,106.97,19537
2019/02/14,14:13:00,106.97,106.99,106.96,106.98,24193
2019/02/14,14:14:00,106.99,106.99,106.95,106.95,23507
2019/02/14,14:15:00,106.95,106.97,106.94,106.97,17040
2019/02/14,14:16:00,106.97,106.98,106.92,106.92,30887
2019/02/14,14:17:00,106.92,106.94,106.92,106.94,10022
2019/02/14,14:18:00,106.94,106.97,106.94,106.97,22204
2019/02/14,14:19:00,106.96,106.98,106.93,106.93,18238
2019/02/14,14:20:00,106.93,106.94,106.90,106.90,20510
2019/02/14,14:21:00,106.91,106.92,106.88,106.89,31816
2019/02/14,14:22:00,106.88,106.90,106.86,106.86,14979
2019/02/14,14:23:00,106.86,106.90,106.85,106.88,37085
2019/02/14,14:24:00,106.88,106.96,106.87,106.96,18584
2019/02/14,14:25:00,106.96,106.96,106.91,106.93,23435
2019/02/14,14:26:00,106.93,106.94,106.91,106.94,16477
2019/02/14,14:27:00,106.94,107.03,106.94,107.01,71836
2019/02/14,14:28:00,107.02,107.09,107.02,107.08,29400
2019/02/14,14:29:00,107.09,107.15,107.09,107.10,66558
2019/02/14,14:30:00,107.10,107.11,107.00,107.02,36092
2019/02/14,14:31:00,107.02,107.02,106.96,107.01,24758
2019/02/14,14:32:00,107.01,107.03,106.96,106.96,43241
2019/02/14,14:33:00,106.96,106.99,106.93,106.97,39330
2019/02/14,14:34:00,106.97,107.00,106.95,107.00,18350
2019/02/14,14:35:00,107.00,107.06,107.00,107.05,16702
2019/02/14,14:36:00,107.05,107.06,107.01,107.01,13738
2019/02/14,14:37:00,107.01,107.01,106.96,107.00,23006
2019/02/14,14:38:00,107.00,107.07,107.00,107.06,28986
2019/02/14,14:39:00,107.06,107.07,107.03,107.04,18162
2019/02/14,14:40:00,107.04,107.05,107.01,107.03,43385
2019/02/14,14:41:00,107.03,107.06,107.03,107.06,13833
2019/02/14,14:42:00,107.06,107.06,107.04,107.06,30679
2019/02/14,14:43:00,107.06,107.06,107.03,107.03,18285
2019/02/14,14:44:00,107.04,107.05,107.00,107.05,32102
2019/02/14,14:45:00,107.05,107.05,107.00,107.04,21978
2019/02/14,14:46:00,107.04,107.06,107.04,107.05,16135
2019/02/14,14:47:00,107.06,107.06,107.02,107.06,22258
2019/02/14,14:48:00,107.06,107.10,107.01,107.01,43590
2019/02/14,14:49:00,107.01,107.04,107.00,107.03,24261
2019/02/14,14:50:00,107.03,107.04,107.00,107.00,14701
2019/02/14,14:51:00,107.00,107.02,106.92,106.92,38296
2019/02/14,14:52:00,106.92,106.96,106.90,106.96,27768
2019/02/14,14:53:00,106.96,107.00,106.96,106.99,35197
2019/02/14,14:54:00,106.99,106.99,106.93,106.97,23662
2019/02/14,14:55:00,106.96,106.99,106.94,106.94,14847
2019/02/14,14:56:00,106.94,106.95,106.93,106.94,15735
2019/02/14,14:57:00,106.94,106.95,106.88,106.88,56758
2019/02/14,14:58:00,106.88,106.89,106.84,106.87,26359
2019/02/14,14:59:00,106.87,106.93,106.83,106.92,29209
2019/02/14,15:00:00,106.92,106.95,106.90,106.92,28025
2019/02/14,15:01:00,106.92,106.99,106.92,106.95,28156
2019/02/14,15:02:00,106.96,106.98,106.93,106.97,18480
2019/02/14,15:03:00,106.98,107.02,106.96,107.01,38993
2019/02/14,15:04:00,107.01,107.02,106.99,107.01,30528
2019/02/14,15:05:00,107.01,107.01,106.98,107.01,64300
2019/02/14,15:06:00,107.01,107.07,107.00,107.06,43559
2019/02/14,15:07:00,107.07,107.14,107.05,107.12,97383
2019/02/14,15:08:00,107.12,107.29,107.11,107.24,159302
2019/02/14,15:09:00,107.24,107.24,107.16,107.16,137203
2019/02/14,15:10:00,107.16,107.18,107.02,107.08,83943
2019/02/14,15:11:00,107.08,107.13,107.06,107.07,52782
2019/02/14,15:12:00,107.06,107.07,107.02,107.03,98150
2019/02/14,15:13:00,107.04,107.06,107.03,107.03,19317
2019/02/14,15:14:00,107.03,107.07,106.97,106.97,96873
2019/02/14,15:15:00,106.97,106.99,106.90,106.97,65937
2019/02/14,15:16:00,106.97,107.04,106.96,107.02,40658
2019/02/14,15:17:00,107.02,107.02,107.00,107.00,44026
2019/02/14,15:18:00,107.00,107.04,107.00,107.03,44312
2019/02/14,15:19:00,107.03,107.08,107.03,107.08,19113
2019/02/14,15:20:00,107.07,107.08,107.03,107.05,30793
2019/02/14,15:21:00,107.05,107.08,107.01,107.07,41546
2019/02/14,15:22:00,107.07,107.08,107.01,107.06,34717
2019/02/14,15:23:00,107.06,107.07,107.04,107.07,15393
2019/02/14,15:24:00,107.07,107.09,107.04,107.07,26227
2019/02/14,15:25:00,107.07,107.08,107.04,107.06,44855
2019/02/14,15:26:00,107.06,107.06,107.00,107.04,44443
2019/02/14,15:27:00,107.04,107.08,107.04,107.08,29553
2019/02/14,15:28:00,107.07,107.10,107.07,107.08,22140
2019/02/14,15:29:00,107.07,107.08,107.05,107.05,47521
2019/02/14,15:30:00,107.06,107.07,107.05,107.06,25281
2019/02/14,15:31:00,107.06,107.09,107.03,107.04,83137
2019/02/14,15:32:00,107.04,107.10,107.04,107.08,44321
2019/02/14,15:33:00,107.08,107.13,107.07,107.11,38521
2019/02/14,15:34:00,107.11,107.15,107.07,107.13,37583
2019/02/14,15:35:00,107.13,107.13,107.08,107.12,39214
2019/02/14,15:36:00,107.12,107.13,107.10,107.13,34329
2019/02/14,15:37:00,107.13,107.15,107.13,107.15,54027
2019/02/14,15:38:00,107.15,107.15,107.10,107.14,55383
2019/02/14,15:39:00,107.14,107.19,107.13,107.16,96835
2019/02/14,15:40:00,107.16,107.16,107.12,107.14,44985
2019/02/14,15:41:00,107.14,107.15,107.08,107.08,44149
2019/02/14,15:42:00,107.08,107.08,107.03,107.04,43445
2019/02/14,15:43:00,107.04,107.05,107.00,107.01,33262
2019/02/14,15:44:00,107.02,107.03,106.98,107.02,48841
2019/02/14,15:45:00,107.02,107.03,106.97,107.02,49111
2019/02/14,15:46:00,107.02,107.03,107.00,107.00,60010
2019/02/14,15:47:00,107.00,107.06,106.99,107.05,54760
2019/02/14,15:48:00,107.06,107.08,107.05,107.06,41979
2019/02/14,15:49:00,107.06,107.10,107.05,107.08,53131
2019/02/14,15:50:00,107.08,107.09,107.01,107.04,81122
2019/02/14,15:51:00,107.04,107.10,107.02,107.10,56073
2019/02/14,15:52:00,107.10,107.18,107.08,107.12,95638
2019/02/14,15:53:00,107.12,107.12,106.98,106.99,93122
2019/02/14,15:54:00,106.99,107.02,106.94,106.97,101365
2019/02/14,15:55:00,106.96,107.04,106.94,107.00,170644
2019/02/14,15:56:00,106.99,107.05,106.94,106.97,123335
2019/02/14,15:57:00,106.97,106.97,106.91,106.94,73251
2019/02/14,15:58:00,106.94,106.96,106.88,106.91,87985
2019/02/14,15:59:00,106.91,106.99,106.90,106.96,130404
2019/02/14,16:00:00,106.96,106.97,106.82,106.90,280621
2019/02/15,09:31:00,107.91,108.25,107.81,108.06,821391
2019/02/15,09:32:00,108.06,108.14,107.93,107.97,208880
2019/02/15,09:33:00,107.97,108.19,107.97,108.02,128804
2019/02/15,09:34:00,108.05,108.10,107.91,108.09,162589
2019/02/15,09:35:00,108.09,108.30,108.05,108.08,315108
2019/02/15,09:36:00,108.08,108.17,107.94,107.94,187295
2019/02/15,09:37:00,107.94,108.03,107.82,107.92,234688
2019/02/15,09:38:00,107.93,108.04,107.86,107.93,85907
2019/02/15,09:39:00,107.93,108.10,107.93,108.08,117254
2019/02/15,09:40:00,108.08,108.08,107.87,107.95,78311
2019/02/15,09:41:00,107.95,107.96,107.81,107.91,104288
2019/02/15,09:42:00,107.92,108.00,107.86,107.98,83756
2019/02/15,09:43:00,107.98,107.99,107.90,107.91,63355
2019/02/15,09:44:00,107.91,108.00,107.89,107.99,112999
2019/02/15,09:45:00,107.99,108.00,107.90,107.98,115943
2019/02/15,09:46:00,107.98,108.00,107.88,107.93,81295
2019/02/15,09:47:00,107.94,108.00,107.91,107.92,80217
2019/02/15,09:48:00,107.92,108.13,107.91,108.09,135212
2019/02/15,09:49:00,108.10,108.18,108.02,108.04,116876
2019/02/15,09:50:00,108.03,108.08,107.99,108.00,40157
2019/02/15,09:51:00,108.00,108.01,107.70,107.80,170250
2019/02/15,09:52:00,107.79,107.89,107.75,107.75,61227
2019/02/15,09:53:00,107.74,107.77,107.67,107.77,92871
2019/02/15,09:54:00,107.77,107.77,107.69,107.73,54539
2019/02/15,09:55:00,107.74,107.74,107.65,107.66,90935
2019/02/15,09:56:00,107.66,107.72,107.66,107.71,71359
2019/02/15,09:57:00,107.71,107.84,107.71,107.84,132110
2019/02/15,09:58:00,107.84,107.87,107.69,107.69,95172
2019/02/15,09:59:00,107.69,107.73,107.62,107.62,66853
2019/02/15,10:00:00,107.62,107.80,107.62,107.73,108338
2019/02/15,10:01:00,107.73,107.89,107.73,107.83,89535
2019/02/15,10:02:00,107.83,107.89,107.64,107.70,118609
2019/02/15,10:03:00,107.69,107.96,107.68,107.91,98811
2019/02/15,10:04:00,107.91,107.95,107.88,107.93,66278
2019/02/15,10:05:00,107.93,107.95,107.75,107.80,90968
2019/02/15,10:06:00,107.81,107.89,107.72,107.75,68062
2019/02/15,10:07:00,107.75,107.89,107.75,107.87,73073
2019/02/15,10:08:00,107.87,107.92,107.77,107.81,55247
2019/02/15,10:09:00,107.81,107.91,107.76,107.88,74141
2019/02/15,10:10:00,107.88,107.89,107.86,107.87,23532
2019/02/15,10:11:00,107.86,107.96,107.86,107.92,65651
2019/02/15,10:12:00,107.92,107.93,107.86,107.90,57781
2019/02/15,10:13:00,107.89,107.96,107.82,107.82,63380
2019/02/15,10:14:00,107.82,107.92,107.82,107.89,33294
2019/02/15,10:15:00,107.89,107.99,107.89,107.98,50789
2019/02/15,10:16:00,107.98,107.99,107.90,107.90,50915
2019/02/15,10:17:00,107.91,107.95,107.90,107.95,28534
2019/02/15,10:18:00,107.95,108.05,107.95,108.03,111828
2019/02/15,10:19:00,108.03,108.11,108.03,108.11,52713
2019/02/15,10:20:00,108.11,108.14,108.04,108.12,62191
2019/02/15,10:21:00,108.12,108.14,108.09,108.10,71722
2019/02/15,10:22:00,108.09,108.18,108.07,108.16,90475
2019/02/15,10:23:00,108.16,108.20,108.13,108.19,49607
2019/02/15,10:24:00,108.19,108.20,108.12,108.12,38676
2019/02/15,10:25:00,108.12,108.22,108.09,108.22,126907
2019/02/15,10:26:00,108.22,108.22,108.12,108.18,105710
2019/02/15,10:27:00,108.18,108.23,108.16,108.19,74876
2019/02/15,10:28:00,108.19,108.20,108.16,108.16,25879
2019/02/15,10:29:00,108.16,108.17,108.10,108.13,33187
2019/02/15,10:30:00,108.13,108.17,108.13,108.16,37702
2019/02/15,10:31:00,108.17,108.19,108.13,108.15,34338
2019/02/15,10:32:00,108.16,108.18,108.08,108.14,47440
2019/02/15,10:33:00,108.14,108.17,108.10,108.10,29502
2019/02/15,10:34:00,108.11,108.14,108.08,108.13,43583
2019/02/15,10:35:00,108.12,108.17,108.08,108.09,63423
2019/02/15,10:36:00,108.09,108.14,108.09,108.12,49347
2019/02/15,10:37:00,108.12,108.19,108.12,108.19,78798
2019/02/15,10:38:00,108.19,108.19,108.13,108.15,52592
2019/02/15,10:39:00,108.15,108.20,108.14,108.15,53777
2019/02/15,10:40:00,108.15,108.22,108.14,108.20,45114
2019/02/15,10:41:00,108.21,108.27,108.17,108.20,112861
2019/02/15,10:42:00,108.20,108.29,108.19,108.25,74251
2019/02/15,10:43:00,108.25,108.27,108.24,108.27,47763
2019/02/15,10:44:00,108.27,108.28,108.09,108.16,105265
2019/02/15,10:45:00,108.17,108.20,108.03,108.07,144392
2019/02/15,10:46:00,108.07,108.17,108.07,108.12,46263
2019/02/15,10:47:00,108.13,108.16,108.07,108.16,67755
2019/02/15,10:48:00,108.16,108.17,108.11,108.11,36737
2019/02/15,10:49:00,108.12,108.16,108.06,108.08,124416
2019/02/15,10:50:00,108.08,108.15,108.07,108.14,39836
2019/02/15,10:51:00,108.13,108.13,107.94,107.97,126900
2019/02/15,10:52:00,107.97,107.99,107.94,107.98,43089
2019/02/15,10:53:00,107.98,107.99,107.93,107.95,58114
2019/02/15,10:54:00,107.94,107.98,107.94,107.94,37621
2019/02/15,10:55:00,107.94,107.98,107.91,107.92,42965
2019/02/15,10:56:00,107.92,107.94,107.91,107.92,38896
2019/02/15,10:57:00,107.91,107.94,107.88,107.92,67984
2019/02/15,10:58:00,107.92,107.95,107.92,107.93,25659
2019/02/15,10:59:00,107.92,107.93,107.89,107.90,48443
2019/02/15,11:00:00,107.90,107.91,107.76,107.81,101171
2019/02/15,11:01:00,107.82,107.86,107.79,107.81,59994
2019/02/15,11:02:00,107.81,107.92,107.80,107.91,66224
2019/02/15,11:03:00,107.92,107.95,107.88,107.88,65337
2019/02/15,11:04:00,107.88,107.89,107.82,107.85,56878
2019/02/15,11:05:00,107.85,107.95,107.85,107.91,44260
2019/02/15,11:06:00,107.91,107.92,107.88,107.88,17614
2019/02/15,11:07:00,107.88,107.93,107.88,107.88,41942
2019/02/15,11:08:00,107.88,107.88,107.80,107.80,42640
2019/02/15,11:09:00,107.80,107.87,107.78,107.84,25904
2019/02/15,11:10:00,107.84,107.86,107.82,107.83,26833
2019/02/15,11:11:00,107.83,107.84,107.72,107.73,39574
2019/02/15,11:12:00,107.73,107.76,107.68,107.68,51692
2019/02/15,11:13:00,107.68,107.70,107.62,107.66,71715
2019/02/15,11:14:00,107.65,107.68,107.58,107.64,60015
2019/02/15,11:15:00,107.64,107.71,107.64,107.69,32294
2019/02/15,11:16:00,107.69,107.70,107.61,107.63,40905
2019/02/15,11:17:00,107.63,107.65,107.60,107.65,60772
2019/02/15,11:18:00,107.65,107.71,107.64,107.68,49507
2019/02/15,11:19:00,107.68,107.68,107.47,107.49,160728
2019/02/15,11:20:00,107.48,107.53,107.47,107.49,44508
2019/02/15,11:21:00,107.49,107.49,107.39,107.42,68616
2019/02/15,11:22:00,107.42,107.48,107.36,107.36,62357
2019/02/15,11:23:00,107.36,107.49,107.36,107.48,48117
2019/02/15,11:24:00,107.48,107.48,107.41,107.43,66785
2019/02/15,11:25:00,107.43,107.48,107.42,107.47,69220
2019/02/15,11:26:00,107.47,107.59,107.45,107.59,40334
2019/02/15,11:27:00,107.59,107.61,107.55,107.60,47384
2019/02/15,11:28:00,107.60,107.64,107.58,107.58,46008
2019/02/15,11:29:00,107.59,107.60,107.54,107.58,22837
2019/02/15,11:30:00,107.58,107.69,107.56,107.68,53419
2019/02/15,11:31:00,107.68,107.68,107.65,107.68,30441
2019/02/15,11:32:00,107.68,107.69,107.64,107.65,22599
2019/02/15,11:33:00,107.65,107.67,107.60,107.61,32835
2019/02/15,11:34:00,107.61,107.62,107.55,107.55,31562
2019/02/15,11:35:00,107.55,107.60,107.55,107.60,21640
2019/02/15,11:36:00,107.59,107.62,107.57,107.59,38216
2019/02/15,11:37:00,107.59,107.60,107.54,107.55,52190
2019/02/15,11:38:00,107.55,107.57,107.49,107.52,83885
2019/02/15,11:39:00,107.52,107.58,107.52,107.58,24700
2019/02/15,11:40:00,107.58,107.65,107.58,107.62,38433
2019/02/15,11:41:00,107.61,107.67,107.61,107.65,44277
2019/02/15,11:42:00,107.65,107.66,107.63,107.65,25373
2019/02/15,11:43:00,107.65,107.65,107.52,107.52,41313
2019/02/15,11:44:00,107.51,107.51,107.48,107.48,22417
2019/02/15,11:45:00,107.48,107.50,107.44,107.48,38903
2019/02/15,11:46:00,107.48,107.54,107.45,107.46,39348
2019/02/15,11:47:00,107.47,107.49,107.42,107.47,30485
2019/02/15,11:48:00,107.47,107.58,107.46,107.57,41064
2019/02/15,11:49:00,107.57,107.64,107.56,107.63,34385
2019/02/15,11:50:00,107.63,107.63,107.54,107.56,24453
2019/02/15,11:51:00,107.56,107.57,107.54,107.56,16702
2019/02/15,11:52:00,107.56,107.62,107.55,107.60,23655
2019/02/15,11:53:00,107.60,107.66,107.59,107.65,32582
2019/02/15,11:54:00,107.65,107.67,107.63,107.65,23694
2019/02/15,11:55:00,107.66,107.76,107.65,107.76,45676
2019/02/15,11:56:00,107.76,107.77,107.70,107.73,23876
2019/02/15,11:57:00,107.73,107.77,107.72,107.72,22062
2019/02/15,11:58:00,107.72,107.74,107.69,107.69,11560
2019/02/15,11:59:00,107.69,107.72,107.68,107.70,29986
2019/02/15,12:00:00,107.70,107.70,107.60,107.63,32068
2019/02/15,12:01:00,107.63,107.68,107.62,107.66,26302
2019/02/15,12:02:00,107.66,107.66,107.59,107.61,27921
2019/02/15,12:03:00,107.61,107.61,107.54,107.56,33339
2019/02/15,12:04:00,107.57,107.59,107.55,107.58,21969
2019/02/15,12:05:00,107.58,107.61,107.58,107.59,18642
2019/02/15,12:06:00,107.59,107.65,107.59,107.65,19102
2019/02/15,12:07:00,107.65,107.66,107.63,107.65,25558
2019/02/15,12:08:00,107.65,107.72,107.65,107.71,31276
2019/02/15,12:09:00,107.71,107.75,107.69,107.73,22560
2019/02/15,12:10:00,107.73,107.76,107.73,107.74,22215
2019/02/15,12:11:00,107.74,107.76,107.72,107.74,17748
2019/02/15,12:12:00,107.74,107.80,107.74,107.78,18454
2019/02/15,12:13:00,107.78,107.82,107.77,107.78,36506
2019/02/15,12:14:00,107.78,107.80,107.77,107.78,16539
2019/02/15,12:15:00,107.78,107.78,107.75,107.75,21824
2019/02/15,12:16:00,107.75,107.79,107.73,107.78,22175
2019/02/15,12:17:00,107.78,107.80,107.76,107.77,26257
2019/02/15,12:18:00,107.76,107.80,107.75,107.78,35118
2019/02/15,12:19:00,107.78,107.78,107.74,107.74,29157
2019/02/15,12:20:00,107.74,107.76,107.72,107.74,17436
2019/02/15,12:21:00,107.74,107.75,107.72,107.73,24966
2019/02/15,12:22:00,107.73,107.73,107.68,107.72,24996
2019/02/15,12:23:00,107.72,107.74,107.69,107.69,31606
2019/02/15,12:24:00,107.69,107.71,107.69,107.69,12306
2019/02/15,12:25:00,107.69,107.70,107.67,107.69,18024
2019/02/15,12:26:00,107.69,107.70,107.68,107.69,18207
2019/02/15,12:27:00,107.70,107.75,107.68,107.72,26464
2019/02/15,12:28:00,107.73,107.77,107.73,107.76,19453
2019/02/15,12:29:00,107.76,107.80,107.75,107.79,17086
2019/02/15,12:30:00,107.80,107.80,107.71,107.71,30929
2019/02/15,12:31:00,107.71,107.73,107.70,107.72,13630
2019/02/15,12:32:00,107.72,107.75,107.70,107.70,16916
2019/02/15,12:33:00,107.70,107.71,107.69,107.69,13491
2019/02/15,12:34:00,107.69,107.70,107.63,107.63,24500
2019/02/15,12:35:00,107.63,107.64,107.60,107.63,46693
2019/02/15,12:36:00,107.63,107.64,107.61,107.64,26197
2019/02/15,12:37:00,107.64,107.71,107.63,107.69,76005
2019/02/15,12:38:00,107.69,107.71,107.66,107.66,43749
2019/02/15,12:39:00,107.67,107.69,107.64,107.68,20547
2019/02/15,12:40:00,107.68,107.72,107.68,107.72,12641
2019/02/15,12:41:00,107.71,107.74,107.69,107.72,16367
2019/02/15,12:42:00,107.72,107.77,107.72,107.75,23067
2019/02/15,12:43:00,107.75,107.77,107.74,107.75,20548
2019/02/15,12:44:00,107.75,107.76,107.68,107.71,22044
2019/02/15,12:45:00,107.71,107.75,107.70,107.74,21679
2019/02/15,12:46:00,107.74,107.76,107.67,107.67,26183
2019/02/15,12:47:00,107.66,107.69,107.64,107.64,27602
2019/02/15,12:48:00,107.64,107.66,107.64,107.65,47673
2019/02/15,12:49:00,107.65,107.68,107.64,107.68,11819
2019/02/15,12:50:00,107.68,107.68,107.64,107.65,16390
2019/02/15,12:51:00,107.65,107.65,107.56,107.60,30472
2019/02/15,12:52:00,107.60,107.60,107.59,107.60,21240
2019/02/15,12:53:00,107.60,107.65,107.60,107.62,16143
2019/02/15,12:54:00,107.62,107.66,107.60,107.62,28678
2019/02/15,12:55:00,107.62,107.63,107.60,107.63,13273
2019/02/15,12:56:00,107.63,107.64,107.61,107.62,17343
2019/02/15,12:57:00,107.62,107.66,107.62,107.65,18547
2019/02/15,12:58:00,107.65,107.66,107.62,107.63,12593
2019/02/15,12:59:00,107.63,107.64,107.60,107.63,12750
2019/02/15,13:00:00,107.63,107.67,107.63,107.65,11819
2019/02/15,13:01:00,107.65,107.68,107.61,107.67,16542
2019/02/15,13:02:00,107.67,107.72,107.67,107.70,19654
2019/02/15,13:03:00,107.70,107.70,107.67,107.69,18275
2019/02/15,13:04:00,107.69,107.70,107.67,107.70,18281
2019/02/15,13:05:00,107.70,107.70,107.63,107.66,30348
2019/02/15,13:06:00,107.65,107.68,107.57,107.63,69446
2019/02/15,13:07:00,107.63,107.64,107.58,107.60,14547
2019/02/15,13:08:00,107.60,107.61,107.57,107.57,18463
2019/02/15,13:09:00,107.58,107.61,107.56,107.59,20682
2019/02/15,13:10:00,107.60,107.63,107.59,107.60,37262
2019/02/15,13:11:00,107.61,107.61,107.57,107.60,20616
2019/02/15,13:12:00,107.59,107.63,107.56,107.62,20383
2019/02/15,13:13:00,107.62,107.65,107.61,107.65,11093
2019/02/15,13:14:00,107.65,107.65,107.59,107.60,12717
2019/02/15,13:15:00,107.60,107.61,107.58,107.59,18182
2019/02/15,13:16:00,107.58,107.60,107.57,107.58,16645
2019/02/15,13:17:00,107.58,107.62,107.58,107.62,11659
2019/02/15,13:18:00,107.62,107.62,107.59,107.62,9200
2019/02/15,13:19:00,107.62,107.66,107.60,107.60,23753
2019/02/15,13:20:00,107.60,107.61,107.57,107.57,19440
2019/02/15,13:21:00,107.57,107.58,107.54,107.56,20596
2019/02/15,13:22:00,107.56,107.60,107.56,107.59,26153
2019/02/15,13:23:00,107.59,107.62,107.57,107.61,13770
2019/02/15,13:24:00,107.61,107.62,107.59,107.59,18762
2019/02/15,13:25:00,107.59,107.63,107.59,107.63,12146
2019/02/15,13:26:00,107.63,107.64,107.60,107.63,18158
2019/02/15,13:27:00,107.62,107.64,107.60,107.61,17175
2019/02/15,13:28:00,107.61,107.63,107.57,107.57,14681
2019/02/15,13:29:00,107.57,107.58,107.52,107.52,20841
2019/02/15,13:30:00,107.53,107.57,107.53,107.54,16431
2019/02/15,13:31:00,107.54,107.58,107.53,107.57,27172
2019/02/15,13:32:00,107.57,107.58,107.56,107.57,25675
2019/02/15,13:33:00,107.57,107.60,107.57,107.60,12695
2019/02/15,13:34:00,107.60,107.61,107.58,107.60,20250
2019/02/15,13:35:00,107.60,107.64,107.60,107.63,23594
2019/02/15,13:36:00,107.64,107.65,107.63,107.65,22634
2019/02/15,13:37:00,107.65,107.65,107.62,107.63,28158
2019/02/15,13:38:00,107.63,107.64,107.60,107.62,23287
2019/02/15,13:39:00,107.62,107.66,107.62,107.63,19803
2019/02/15,13:40:00,107.63,107.65,107.61,107.64,20616
2019/02/15,13:41:00,107.63,107.67,107.63,107.66,20329
2019/02/15,13:42:00,107.66,107.68,107.65,107.67,32286
2019/02/15,13:43:00,107.67,107.67,107.61,107.62,19483
2019/02/15,13:44:00,107.62,107.66,107.61,107.64,25289
2019/02/15,13:45:00,107.64,107.66,107.62,107.65,30889
2019/02/15,13:46:00,107.65,107.66,107.63,107.65,14903
2019/02/15,13:47:00,107.65,107.69,107.65,107.69,21124
2019/02/15,13:48:00,107.69,107.71,107.68,107.70,42290
2019/02/15,13:49:00,107.69,107.70,107.65,107.67,620009
2019/02/15,13:50:00,107.67,107.68,107.66,107.68,18011
2019/02/15,13:51:00,107.68,107.69,107.67,107.69,16384
2019/02/15,13:52:00,107.69,107.72,107.68,107.69,42860
2019/02/15,13:53:00,107.69,107.71,107.67,107.67,24542
2019/02/15,13:54:00,107.67,107.68,107.65,107.68,35413
2019/02/15,13:55:00,107.68,107.72,107.66,107.71,81995
2019/02/15,13:56:00,107.71,107.71,107.65,107.66,41947
2019/02/15,13:57:00,107.66,107.67,107.65,107.65,23434
2019/02/15,13:58:00,107.65,107.66,107.63,107.65,17146
2019/02/15,13:59:00,107.65,107.66,107.62,107.66,26133
2019/02/15,14:00:00,107.66,107.67,107.64,107.66,16689
2019/02/15,14:01:00,107.66,107.73,107.65,107.72,86254
2019/02/15,14:02:00,107.72,107.78,107.72,107.77,32228
2019/02/15,14:03:00,107.77,107.77,107.73,107.76,48883
2019/02/15,14:04:00,107.76,107.79,107.76,107.78,45759
2019/02/15,14:05:00,107.78,107.80,107.76,107.77,39481
2019/02/15,14:06:00,107.78,107.80,107.76,107.79,37534
2019/02/15,14:07:00,107.80,107.80,107.78,107.79,23547
2019/02/15,14:08:00,107.79,107.82,107.79,107.81,23042
2019/02/15,14:09:00,107.81,107.83,107.80,107.80,33852
2019/02/15,14:10:00,107.80,107.81,107.79,107.81,21480
2019/02/15,14:11:00,107.81,107.82,107.81,107.81,17922
2019/02/15,14:12:00,107.81,107.82,107.80,107.81,20492
2019/02/15,14:13:00,107.80,107.80,107.74,107.77,58393
2019/02/15,14:14:00,107.77,107.77,107.73,107.75,30484
2019/02/15,14:15:00,107.76,107.77,107.74,107.76,40346
2019/02/15,14:16:00,107.76,107.79,107.76,107.77,18415
2019/02/15,14:17:00,107.77,107.82,107.77,107.81,22488
2019/02/15,14:18:00,107.82,107.85,107.80,107.82,56432
2019/02/15,14:19:00,107.82,107.89,107.82,107.89,42940
2019/02/15,14:20:00,107.90,107.90,107.86,107.86,34890
2019/02/15,14:21:00,107.86,107.90,107.86,107.86,30756
2019/02/15,14:22:00,107.87,107.90,107.86,107.88,36983
2019/02/15,14:23:00,107.88,107.90,107.87,107.90,21694
2019/02/15,14:24:00,107.90,107.92,107.89,107.92,47180
2019/02/15,14:25:00,107.92,107.93,107.89,107.92,28721
2019/02/15,14:26:00,107.92,107.92,107.86,107.88,46470
2019/02/15,14:27:00,107.88,107.91,107.88,107.90,30819
2019/02/15,14:28:00,107.90,107.92,107.88,107.90,23384
2019/02/15,14:29:00,107.90,107.91,107.89,107.89,19486
2019/02/15,14:30:00,107.89,107.90,107.84,107.87,39354
2019/02/15,14:31:00,107.87,107.87,107.84,107.85,26219
2019/02/15,14:32:00,107.85,107.87,107.85,107.86,20815
2019/02/15,14:33:00,107.86,107.92,107.86,107.91,28973
2019/02/15,14:34:00,107.90,107.90,107.86,107.87,21910
2019/02/15,14:35:00,107.87,107.93,107.84,107.92,35964
2019/02/15,14:36:00,107.92,107.92,107.91,107.91,6704
2019/02/15,14:37:00,107.91,107.95,107.90,107.94,29942
2019/02/15,14:38:00,107.94,107.98,107.93,107.96,36779
2019/02/15,14:39:00,107.96,107.99,107.95,107.98,35360
2019/02/15,14:40:00,107.98,108.01,107.98,107.99,92221
2019/02/15,14:41:00,108.00,108.00,107.95,107.99,35710
2019/02/15,14:42:00,107.99,108.00,107.96,107.96,11399
2019/02/15,14:43:00,107.96,108.00,107.96,108.00,24236
2019/02/15,14:44:00,108.00,108.01,107.99,108.00,17811
2019/02/15,14:45:00,107.99,108.01,107.98,108.00,23146
2019/02/15,14:46:00,108.00,108.00,107.96,107.97,20416
2019/02/15,14:47:00,107.97,108.01,107.97,107.99,28090
2019/02/15,14:48:00,107.98,107.99,107.95,107.99,20876
2019/02/15,14:49:00,108.00,108.01,107.99,108.00,34106
2019/02/15,14:50:00,108.00,108.01,107.96,107.97,24715
2019/02/15,14:51:00,107.97,108.00,107.96,107.98,19141
2019/02/15,14:52:00,107.98,107.98,107.89,107.93,21982
2019/02/15,14:53:00,107.93,107.94,107.92,107.92,9111
2019/02/15,14:54:00,107.92,107.95,107.91,107.95,18402
2019/02/15,14:55:00,107.95,107.96,107.94,107.96,16744
2019/02/15,14:56:00,107.96,107.97,107.95,107.97,44035
2019/02/15,14:57:00,107.96,107.96,107.92,107.95,22497
2019/02/15,14:58:00,107.95,107.96,107.92,107.94,22082
2019/02/15,14:59:00,107.94,107.97,107.92,107.97,35347
2019/02/15,15:00:00,107.97,108.00,107.92,107.96,100301
2019/02/15,15:01:00,107.95,107.95,107.86,107.90,56483
2019/02/15,15:02:00,107.90,107.92,107.89,107.91,12186
2019/02/15,15:03:00,107.91,107.94,107.91,107.94,28793
2019/02/15,15:04:00,107.94,107.95,107.89,107.91,52084
2019/02/15,15:05:00,107.91,107.95,107.90,107.95,16901
2019/02/15,15:06:00,107.95,107.95,107.92,107.93,22102
2019/02/15,15:07:00,107.93,107.95,107.92,107.95,16112
2019/02/15,15:08:00,107.95,107.95,107.91,107.91,18588
2019/02/15,15:09:00,107.91,107.92,107.90,107.92,20276
2019/02/15,15:10:00,107.92,107.92,107.88,107.91,36114
2019/02/15,15:11:00,107.90,107.91,107.88,107.90,15154
2019/02/15,15:12:00,107.90,107.90,107.88,107.90,36685
2019/02/15,15:13:00,107.90,107.90,107.87,107.87,25057
2019/02/15,15:14:00,107.87,107.89,107.86,107.87,35114
2019/02/15,15:15:00,107.86,107.89,107.86,107.88,26754
2019/02/15,15:16:00,107.88,107.89,107.86,107.88,69722
2019/02/15,15:17:00,107.88,107.88,107.83,107.87,62883
2019/02/15,15:18:00,107.87,107.87,107.84,107.85,24877
2019/02/15,15:19:00,107.85,107.87,107.84,107.87,26370
2019/02/15,15:20:00,107.87,107.87,107.82,107.84,24581
2019/02/15,15:21:00,107.84,107.88,107.84,107.86,31279
2019/02/15,15:22:00,107.87,107.88,107.84,107.84,46693
2019/02/15,15:23:00,107.84,107.91,107.84,107.90,37128
2019/02/15,15:24:00,107.90,107.92,107.90,107.92,30113
2019/02/15,15:25:00,107.92,107.92,107.88,107.91,26115
2019/02/15,15:26:00,107.91,107.93,107.91,107.92,16296
2019/02/15,15:27:00,107.91,107.92,107.89,107.90,22244
2019/02/15,15:28:00,107.90,107.94,107.89,107.92,37127
2019/02/15,15:29:00,107.92,107.93,107.90,107.90,29118
2019/02/15,15:30:00,107.89,107.92,107.89,107.91,20816
2019/02/15,15:31:00,107.91,107.91,107.87,107.88,25486
2019/02/15,15:32:00,107.88,107.91,107.88,107.91,33964
2019/02/15,15:33:00,107.91,107.95,107.90,107.93,53216
2019/02/15,15:34:00,107.93,107.96,107.92,107.92,30310
2019/02/15,15:35:00,107.92,107.94,107.92,107.92,37579
2019/02/15,15:36:00,107.93,107.98,107.90,107.90,59292
2019/02/15,15:37:00,107.90,107.92,107.90,107.92,34395
2019/02/15,15:38:00,107.92,107.93,107.92,107.93,20283
2019/02/15,15:39:00,107.93,107.96,107.92,107.95,47100
2019/02/15,15:40:00,107.96,107.98,107.95,107.97,52570
2019/02/15,15:41:00,107.97,108.00,107.96,107.97,59893
2019/02/15,15:42:00,107.97,107.99,107.96,107.98,48939
2019/02/15,15:43:00,107.98,108.03,107.97,108.02,94540
2019/02/15,15:44:00,108.02,108.03,108.00,108.02,40771
2019/02/15,15:45:00,108.01,108.05,108.00,108.03,57984
2019/02/15,15:46:00,108.03,108.14,108.03,108.08,203510
2019/02/15,15:47:00,108.08,108.15,108.07,108.13,92981
2019/02/15,15:48:00,108.13,108.17,108.11,108.12,85922
2019/02/15,15:49:00,108.11,108.12,108.06,108.08,64585
2019/02/15,15:50:00,108.08,108.11,108.07,108.09,62476
2019/02/15,15:51:00,108.09,108.11,108.01,108.02,79149
2019/02/15,15:52:00,108.02,108.11,107.94,107.95,207134
2019/02/15,15:53:00,107.96,107.98,107.93,107.95,87613
2019/02/15,15:54:00,107.95,108.01,107.94,108.00,97160
2019/02/15,15:55:00,108.00,108.01,107.96,108.01,97314
2019/02/15,15:56:00,108.01,108.16,107.99,108.05,219461
2019/02/15,15:57:00,108.05,108.14,108.04,108.12,172881
2019/02/15,15:58:00,108.12,108.17,108.10,108.15,192131
2019/02/15,15:59:00,108.15,108.18,108.13,108.16,258190
2019/02/15,16:00:00,108.13,108.22,108.08,108.22,488516
2019/02/19,09:31:00,107.79,108.10,107.78,108.01,179712
2019/02/19,09:32:00,108.01,108.09,107.93,108.07,66990
2019/02/19,09:33:00,108.07,108.10,107.99,108.00,71474
2019/02/19,09:34:00,108.00,108.04,107.89,107.97,74178
2019/02/19,09:35:00,107.97,107.97,107.85,107.86,61155
2019/02/19,09:36:00,107.87,107.95,107.80,107.81,100438
2019/02/19,09:37:00,107.81,107.96,107.81,107.92,68725
2019/02/19,09:38:00,107.91,108.03,107.91,107.99,65819
2019/02/19,09:39:00,108.00,108.00,107.95,107.99,30335
2019/02/19,09:40:00,107.99,108.03,107.96,108.02,44799
2019/02/19,09:41:00,108.02,108.11,108.02,108.07,68091
2019/02/19,09:42:00,108.07,108.13,108.00,108.01,51787
2019/02/19,09:43:00,108.01,108.08,108.01,108.05,48878
2019/02/19,09:44:00,108.05,108.15,108.05,108.07,53859
2019/02/19,09:45:00,108.07,108.12,108.03,108.03,47221
2019/02/19,09:46:00,108.03,108.05,108.00,108.05,64073
2019/02/19,09:47:00,108.05,108.11,108.05,108.10,52145
2019/02/19,09:48:00,108.10,108.16,108.10,108.12,54688
2019/02/19,09:49:00,108.12,108.15,108.09,108.13,29196
2019/02/19,09:50:00,108.13,108.14,108.06,108.08,42654
2019/02/19,09:51:00,108.09,108.11,108.06,108.07,44654
2019/02/19,09:52:00,108.08,108.14,108.08,108.11,51826
2019/02/19,09:53:00,108.11,108.14,108.09,108.11,42973
2019/02/19,09:54:00,108.11,108.19,108.11,108.19,62498
2019/02/19,09:55:00,108.19,108.21,108.13,108.13,49799
2019/02/19,09:56:00,108.13,108.18,108.10,108.10,55532
2019/02/19,09:57:00,108.10,108.14,108.07,108.12,39701
2019/02/19,09:58:00,108.12,108.14,108.10,108.11,36903
2019/02/19,09:59:00,108.11,108.14,108.06,108.07,53572
2019/02/19,10:00:00,108.06,108.14,108.03,108.04,64645
2019/02/19,10:01:00,108.05,108.13,108.04,108.06,45007
2019/02/19,10:02:00,108.07,108.08,108.04,108.08,49866
2019/02/19,10:03:00,108.07,108.17,108.07,108.16,41649
2019/02/19,10:04:00,108.16,108.21,108.13,108.13,51917
2019/02/19,10:05:00,108.13,108.18,108.11,108.18,68773
2019/02/19,10:06:00,108.18,108.20,108.17,108.19,32041
2019/02/19,10:07:00,108.18,108.26,108.18,108.26,88123
2019/02/19,10:08:00,108.25,108.27,108.23,108.24,33983
2019/02/19,10:09:00,108.24,108.25,108.16,108.16,51784
2019/02/19,10:10:00,108.17,108.17,108.11,108.12,34184
2019/02/19,10:11:00,108.12,108.17,108.12,108.14,33624
2019/02/19,10:12:00,108.14,108.15,108.10,108.15,38353
2019/02/19,10:13:00,108.15,108.20,108.14,108.16,41093
2019/02/19,10:14:00,108.16,108.20,108.16,108.17,33317
2019/02/19,10:15:00,108.18,108.22,108.17,108.21,54846
2019/02/19,10:16:00,108.21,108.25,108.21,108.23,45528
2019/02/19,10:17:00,108.23,108.24,108.20,108.24,49982
2019/02/19,10:18:00,108.24,108.28,108.20,108.20,86974
2019/02/19,10:19:00,108.21,108.24,108.20,108.22,53394
2019/02/19,10:20:00,108.22,108.22,108.20,108.22,35971
2019/02/19,10:21:00,108.22,108.26,108.17,108.18,104789
2019/02/19,10:22:00,108.18,108.21,108.14,108.16,19793
2019/02/19,10:23:00,108.16,108.21,108.16,108.20,29542
2019/02/19,10:24:00,108.20,108.21,108.17,108.19,28882
2019/02/19,10:25:00,108.19,108.22,108.18,108.21,21440
2019/02/19,10:26:00,108.21,108.23,108.19,108.21,39318
2019/02/19,10:27:00,108.21,108.25,108.21,108.22,20182
2019/02/19,10:28:00,108.22,108.26,108.22,108.25,23020
2019/02/19,10:29:00,108.25,108.25,108.22,108.24,15746
2019/02/19,10:30:00,108.23,108.23,108.20,108.22,27786
2019/02/19,10:31:00,108.22,108.23,108.16,108.16,38864
2019/02/19,10:32:00,108.17,108.17,108.07,108.08,59581
2019/02/19,10:33:00,108.08,108.10,108.06,108.09,46906
2019/02/19,10:34:00,108.09,108.10,108.02,108.06,40720
2019/02/19,10:35:00,108.06,108.09,108.02,108.02,30413
2019/02/19,10:36:00,108.02,108.05,108.01,108.05,23861
2019/02/19,10:37:00,108.05,108.05,108.01,108.02,38591
2019/02/19,10:38:00,108.02,108.03,108.00,108.00,44956
2019/02/19,10:39:00,108.00,108.03,107.96,107.97,50370
2019/02/19,10:40:00,107.96,108.01,107.95,107.99,41179
2019/02/19,10:41:00,107.99,108.05,107.99,108.05,33479
2019/02/19,10:42:00,108.05,108.07,108.04,108.06,32258
2019/02/19,10:43:00,108.06,108.11,108.05,108.11,30657
2019/02/19,10:44:00,108.11,108.18,108.10,108.18,47282
2019/02/19,10:45:00,108.18,108.18,108.13,108.15,31137
2019/02/19,10:46:00,108.15,108.20,108.15,108.20,16615
2019/02/19,10:47:00,108.19,108.20,108.17,108.19,15261
2019/02/19,10:48:00,108.19,108.22,108.15,108.22,39042
2019/02/19,10:49:00,108.22,108.22,108.18,108.21,26232
2019/02/19,10:50:00,108.21,108.21,108.17,108.19,41091
2019/02/19,10:51:00,108.19,108.21,108.19,108.21,18810
2019/02/19,10:52:00,108.21,108.22,108.18,108.19,33632
2019/02/19,10:53:00,108.18,108.20,108.17,108.20,43907
2019/02/19,10:54:00,108.20,108.21,108.15,108.16,20285
2019/02/19,10:55:00,108.16,108.17,108.13,108.13,28446
2019/02/19,10:56:00,108.13,108.19,108.13,108.17,18582
2019/02/19,10:57:00,108.17,108.18,108.15,108.16,13484
2019/02/19,10:58:00,108.16,108.17,108.15,108.15,18894
2019/02/19,10:59:00,108.14,108.16,108.12,108.15,33935
2019/02/19,11:00:00,108.15,108.19,108.15,108.19,12781
2019/02/19,11:01:00,108.19,108.25,108.18,108.23,67260
2019/02/19,11:02:00,108.23,108.23,108.20,108.20,27456
2019/02/19,11:03:00,108.21,108.24,108.19,108.20,62384
2019/02/19,11:04:00,108.20,108.21,108.18,108.19,31725
2019/02/19,11:05:00,108.20,108.24,108.18,108.24,20323
2019/02/19,11:06:00,108.24,108.27,108.22,108.23,30244
2019/02/19,11:07:00,108.24,108.24,108.21,108.24,52699
2019/02/19,11:08:00,108.24,108.25,108.21,108.25,43737
2019/02/19,11:09:00,108.25,108.25,108.21,108.23,27869
2019/02/19,11:10:00,108.23,108.23,108.20,108.20,19237
2019/02/19,11:11:00,108.20,108.21,108.18,108.20,30844
2019/02/19,11:12:00,108.20,108.20,108.12,108.12,40693
2019/02/19,11:13:00,108.12,108.16,108.11,108.16,16892
2019/02/19,11:14:00,108.16,108.16,108.15,108.16,16705
2019/02/19,11:15:00,108.16,108.21,108.15,108.21,32736
2019/02/19,11:16:00,108.20,108.21,108.17,108.20,33754
2019/02/19,11:17:00,108.19,108.20,108.17,108.17,16349
2019/02/19,11:18:00,108.16,108.21,108.16,108.18,27840
2019/02/19,11:19:00,108.18,108.18,108.16,108.16,22253
2019/02/19,11:20:00,108.16,108.17,108.13,108.16,24883
2019/02/19,11:21:00,108.16,108.17,108.13,108.16,21243
2019/02/19,11:22:00,108.16,108.17,108.11,108.11,37854
2019/02/19,11:23:00,108.11,108.12,108.06,108.09,71139
2019/02/19,11:24:00,108.08,108.08,108.05,108.06,38556
2019/02/19,11:25:00,108.05,108.07,108.04,108.06,60158
2019/02/19,11:26:00,108.05,108.06,108.01,108.02,90752
2019/02/19,11:27:00,108.02,108.03,108.01,108.01,28976
2019/02/19,11:28:00,108.01,108.03,108.00,108.02,37041
2019/02/19,11:29:00,108.02,108.02,107.98,107.99,56188
2019/02/19,11:30:00,107.99,108.03,107.99,108.02,41900
2019/02/19,11:31:00,108.02,108.09,108.01,108.07,38415
2019/02/19,11:32:00,108.07,108.09,108.04,108.08,37706
2019/02/19,11:33:00,108.08,108.10,108.06,108.09,29231
2019/02/19,11:34:00,108.09,108.10,108.07,108.07,26298
2019/02/19,11:35:00,108.08,108.11,108.07,108.10,19591
2019/02/19,11:36:00,108.10,108.14,108.10,108.14,30976
2019/02/19,11:37:00,108.14,108.19,108.13,108.18,40865
2019/02/19,11:38:00,108.19,108.26,108.18,108.23,79239
2019/02/19,11:39:00,108.23,108.24,108.20,108.22,31170
2019/02/19,11:40:00,108.22,108.22,108.19,108.20,21092
2019/02/19,11:41:00,108.20,108.23,108.16,108.23,61332
2019/02/19,11:42:00,108.23,108.23,108.22,108.23,9595
2019/02/19,11:43:00,108.23,108.28,108.22,108.27,31512
2019/02/19,11:44:00,108.27,108.32,108.27,108.32,79559
2019/02/19,11:45:00,108.32,108.32,108.29,108.31,35303
2019/02/19,11:46:00,108.31,108.37,108.30,108.37,34004
2019/02/19,11:47:00,108.38,108.49,108.37,108.45,116813
2019/02/19,11:48:00,108.46,108.51,108.45,108.50,98900
2019/02/19,11:49:00,108.49,108.56,108.49,108.52,75682
2019/02/19,11:50:00,108.52,108.54,108.49,108.50,35531
2019/02/19,11:51:00,108.50,108.52,108.42,108.42,59341
2019/02/19,11:52:00,108.42,108.47,108.41,108.47,29325
2019/02/19,11:53:00,108.47,108.48,108.44,108.44,31492
2019/02/19,11:54:00,108.45,108.50,108.42,108.50,25620
2019/02/19,11:55:00,108.50,108.52,108.49,108.52,14994
2019/02/19,11:56:00,108.52,108.52,108.50,108.50,24367
2019/02/19,11:57:00,108.50,108.54,108.48,108.54,43212
2019/02/19,11:58:00,108.53,108.54,108.50,108.51,28448
2019/02/19,11:59:00,108.51,108.55,108.50,108.55,30926
2019/02/19,12:00:00,108.54,108.61,108.53,108.59,59618
2019/02/19,12:01:00,108.59,108.60,108.55,108.56,30070
2019/02/19,12:02:00,108.56,108.57,108.50,108.51,21770
2019/02/19,12:03:00,108.51,108.53,108.50,108.52,24561
2019/02/19,12:04:00,108.52,108.55,108.52,108.55,24458
2019/02/19,12:05:00,108.55,108.58,108.54,108.57,20963
2019/02/19,12:06:00,108.57,108.59,108.56,108.57,20125
2019/02/19,12:07:00,108.57,108.58,108.55,108.55,105869
2019/02/19,12:08:00,108.55,108.56,108.51,108.52,17858
2019/02/19,12:09:00,108.51,108.53,108.49,108.53,42068
2019/02/19,12:10:00,108.54,108.55,108.53,108.55,19384
2019/02/19,12:11:00,108.55,108.58,108.55,108.56,10754
2019/02/19,12:12:00,108.56,108.57,108.53,108.55,15757
2019/02/19,12:13:00,108.55,108.56,108.53,108.55,9769
2019/02/19,12:14:00,108.54,108.56,108.49,108.50,27688
2019/02/19,12:15:00,108.50,108.52,108.47,108.49,76228
2019/02/19,12:16:00,108.49,108.52,108.47,108.50,17880
2019/02/19,12:17:00,108.50,108.56,108.50,108.56,16484
2019/02/19,12:18:00,108.56,108.57,108.55,108.56,9703
2019/02/19,12:19:00,108.56,108.56,108.54,108.54,32804
2019/02/19,12:20:00,108.55,108.56,108.51,108.54,21887
2019/02/19,12:21:00,108.54,108.58,108.53,108.58,20195
2019/02/19,12:22:00,108.58,108.58,108.56,108.57,19521
2019/02/19,12:23:00,108.57,108.59,108.57,108.58,21390
2019/02/19,12:24:00,108.58,108.59,108.57,108.59,17708
2019/02/19,12:25:00,108.59,108.59,108.56,108.59,28124
2019/02/19,12:26:00,108.59,108.60,108.55,108.59,48131
2019/02/19,12:27:00,108.59,108.59,108.54,108.54,28226
2019/02/19,12:28:00,108.55,108.56,108.53,108.54,33428
2019/02/19,12:29:00,108.54,108.63,108.54,108.63,29197
2019/02/19,12:30:00,108.63,108.65,108.63,108.63,25018
2019/02/19,12:31:00,108.63,108.66,108.62,108.66,56247
2019/02/19,12:32:00,108.65,108.66,108.62,108.63,22532
2019/02/19,12:33:00,108.63,108.64,108.57,108.57,30540
2019/02/19,12:34:00,108.56,108.57,108.52,108.54,26129
2019/02/19,12:35:00,108.54,108.59,108.54,108.59,13089
2019/02/19,12:36:00,108.59,108.59,108.54,108.54,45780
2019/02/19,12:37:00,108.54,108.57,108.52,108.53,22085
2019/02/19,12:38:00,108.53,108.55,108.47,108.52,99893
2019/02/19,12:39:00,108.52,108.55,108.51,108.52,38058
2019/02/19,12:40:00,108.52,108.58,108.49,108.57,66089
2019/02/19,12:41:00,108.57,108.60,108.57,108.60,21338
2019/02/19,12:42:00,108.60,108.60,108.58,108.59,7535
2019/02/19,12:43:00,108.59,108.60,108.59,108.60,21711
2019/02/19,12:44:00,108.60,108.60,108.58,108.58,14304
2019/02/19,12:45:00,108.58,108.59,108.57,108.59,15961
2019/02/19,12:46:00,108.59,108.59,108.57,108.57,7451
2019/02/19,12:47:00,108.58,108.59,108.57,108.59,14610
2019/02/19,12:48:00,108.58,108.59,108.57,108.59,15463
2019/02/19,12:49:00,108.59,108.61,108.58,108.59,37169
2019/02/19,12:50:00,108.59,108.59,108.54,108.56,21791
2019/02/19,12:51:00,108.56,108.57,108.48,108.50,25588
2019/02/19,12:52:00,108.50,108.52,108.50,108.52,15025
2019/02/19,12:53:00,108.52,108.53,108.50,108.52,20216
2019/02/19,12:54:00,108.52,108.53,108.51,108.53,15893
2019/02/19,12:55:00,108.53,108.54,108.51,108.54,19845
2019/02/19,12:56:00,108.54,108.56,108.52,108.53,22574
2019/02/19,12:57:00,108.53,108.56,108.50,108.51,16869
2019/02/19,12:58:00,108.51,108.52,108.49,108.49,16809
2019/02/19,12:59:00,108.50,108.50,108.46,108.48,37266
2019/02/19,13:00:00,108.48,108.49,108.45,108.45,17546
2019/02/19,13:01:00,108.45,108.48,108.41,108.41,29239
2019/02/19,13:02:00,108.41,108.42,108.40,108.42,22888
2019/02/19,13:03:00,108.42,108.44,108.41,108.41,23722
2019/02/19,13:04:00,108.41,108.44,108.41,108.42,20319
2019/02/19,13:05:00,108.42,108.42,108.36,108.38,20837
2019/02/19,13:06:00,108.39,108.41,108.38,108.38,64381
2019/02/19,13:07:00,108.38,108.41,108.38,108.41,11311
2019/02/19,13:08:00,108.41,108.41,108.36,108.37,17446
2019/02/19,13:09:00,108.37,108.38,108.35,108.35,13569
2019/02/19,13:10:00,108.34,108.35,108.32,108.35,43167
2019/02/19,13:11:00,108.35,108.35,108.31,108.35,25231
2019/02/19,13:12:00,108.35,108.39,108.34,108.38,13896
2019/02/19,13:13:00,108.39,108.42,108.39,108.42,18898
2019/02/19,13:14:00,108.42,108.43,108.41,108.43,24250
2019/02/19,13:15:00,108.43,108.44,108.42,108.42,34529
2019/02/19,13:16:00,108.42,108.43,108.42,108.43,13492
2019/02/19,13:17:00,108.43,108.45,108.41,108.44,17691
2019/02/19,13:18:00,108.44,108.45,108.43,108.43,16249
2019/02/19,13:19:00,108.44,108.44,108.42,108.42,9644
2019/02/19,13:20:00,108.42,108.43,108.41,108.42,19160
2019/02/19,13:21:00,108.42,108.43,108.41,108.43,7072
2019/02/19,13:22:00,108.43,108.44,108.42,108.44,6171
2019/02/19,13:23:00,108.44,108.45,108.43,108.45,19035
2019/02/19,13:24:00,108.44,108.45,108.43,108.43,13835
2019/02/19,13:25:00,108.43,108.43,108.40,108.42,15430
2019/02/19,13:26:00,108.42,108.42,108.40,108.42,18578
2019/02/19,13:27:00,108.42,108.43,108.41,108.43,11599
2019/02/19,13:28:00,108.43,108.43,108.42,108.43,7108
2019/02/19,13:29:00,108.43,108.44,108.37,108.39,36113
2019/02/19,13:30:00,108.39,108.39,108.33,108.33,43857
2019/02/19,13:31:00,108.33,108.34,108.30,108.32,22052
2019/02/19,13:32:00,108.32,108.32,108.26,108.28,33812
2019/02/19,13:33:00,108.28,108.29,108.25,108.26,28581
2019/02/19,13:34:00,108.26,108.27,108.23,108.23,46594
2019/02/19,13:35:00,108.23,108.28,108.23,108.27,26966
2019/02/19,13:36:00,108.27,108.29,108.26,108.27,16882
2019/02/19,13:37:00,108.27,108.28,108.23,108.24,59842
2019/02/19,13:38:00,108.24,108.26,108.23,108.26,15807
2019/02/19,13:39:00,108.26,108.29,108.22,108.27,39201
2019/02/19,13:40:00,108.27,108.32,108.27,108.32,22469
2019/02/19,13:41:00,108.32,108.33,108.31,108.31,30466
2019/02/19,13:42:00,108.31,108.31,108.25,108.28,19107
2019/02/19,13:43:00,108.28,108.30,108.26,108.30,24609
2019/02/19,13:44:00,108.30,108.35,108.30,108.33,20759
2019/02/19,13:45:00,108.33,108.36,108.32,108.36,22001
2019/02/19,13:46:00,108.36,108.37,108.32,108.33,45877
2019/02/19,13:47:00,108.33,108.37,108.33,108.35,16820
2019/02/19,13:48:00,108.35,108.39,108.34,108.35,19510
2019/02/19,13:49:00,108.35,108.35,108.30,108.32,15239
2019/02/19,13:50:00,108.33,108.34,108.30,108.30,18699
2019/02/19,13:51:00,108.30,108.31,108.28,108.28,16000
2019/02/19,13:52:00,108.27,108.28,108.26,108.27,25942
2019/02/19,13:53:00,108.27,108.27,108.25,108.25,23755
2019/02/19,13:54:00,108.25,108.28,108.25,108.27,15885
2019/02/19,13:55:00,108.27,108.28,108.22,108.23,25120
2019/02/19,13:56:00,108.23,108.28,108.23,108.27,19931
2019/02/19,13:57:00,108.27,108.28,108.25,108.26,17074
2019/02/19,13:58:00,108.26,108.28,108.25,108.26,13712
2019/02/19,13:59:00,108.26,108.30,108.25,108.29,15799
2019/02/19,14:00:00,108.29,108.31,108.28,108.30,13772
2019/02/19,14:01:00,108.30,108.30,108.29,108.30,15407
2019/02/19,14:02:00,108.30,108.37,108.30,108.36,24867
2019/02/19,14:03:00,108.36,108.37,108.34,108.37,14426
2019/02/19,14:04:00,108.37,108.38,108.36,108.38,18937
2019/02/19,14:05:00,108.38,108.40,108.36,108.38,23577
2019/02/19,14:06:00,108.38,108.38,108.34,108.34,51129
2019/02/19,14:07:00,108.35,108.37,108.34,108.36,37674
2019/02/19,14:08:00,108.36,108.41,108.35,108.41,38080
2019/02/19,14:09:00,108.41,108.43,108.37,108.38,32172
2019/02/19,14:10:00,108.38,108.41,108.37,108.40,17256
2019/02/19,14:11:00,108.40,108.41,108.38,108.39,19008
2019/02/19,14:12:00,108.39,108.39,108.36,108.38,24055
2019/02/19,14:13:00,108.38,108.39,108.36,108.37,13675
2019/02/19,14:14:00,108.37,108.37,108.29,108.31,87374
2019/02/19,14:15:00,108.31,108.32,108.26,108.27,45298
2019/02/19,14:16:00,108.27,108.31,108.27,108.31,18095
2019/02/19,14:17:00,108.31,108.31,108.27,108.29,19585
2019/02/19,14:18:00,108.29,108.30,108.28,108.30,15296
2019/02/19,14:19:00,108.29,108.31,108.29,108.31,18024
2019/02/19,14:20:00,108.31,108.33,108.30,108.33,14746
2019/02/19,14:21:00,108.33,108.33,108.32,108.33,8958
2019/02/19,14:22:00,108.33,108.33,108.30,108.32,16703
2019/02/19,14:23:00,108.32,108.36,108.32,108.34,23013
2019/02/19,14:24:00,108.34,108.39,108.33,108.37,59555
2019/02/19,14:25:00,108.37,108.42,108.37,108.41,10597
2019/02/19,14:26:00,108.41,108.42,108.39,108.41,17807
2019/02/19,14:27:00,108.41,108.41,108.37,108.37,13975
2019/02/19,14:28:00,108.37,108.39,108.36,108.38,14688
2019/02/19,14:29:00,108.38,108.39,108.37,108.38,19876
2019/02/19,14:30:00,108.37,108.39,108.37,108.37,22038
2019/02/19,14:31:00,108.37,108.40,108.34,108.36,51196
2019/02/19,14:32:00,108.36,108.42,108.36,108.39,48550
2019/02/19,14:33:00,108.39,108.39,108.37,108.38,15682
2019/02/19,14:34:00,108.39,108.39,108.38,108.39,9742
2019/02/19,14:35:00,108.39,108.43,108.38,108.42,25753
2019/02/19,14:36:00,108.42,108.43,108.41,108.43,11870
2019/02/19,14:37:00,108.43,108.43,108.39,108.40,21801
2019/02/19,14:38:00,108.40,108.43,108.40,108.40,25336
2019/02/19,14:39:00,108.39,108.41,108.36,108.39,87763
2019/02/19,14:40:00,108.39,108.40,108.36,108.39,49599
2019/02/19,14:41:00,108.40,108.45,108.38,108.38,93753
2019/02/19,14:42:00,108.38,108.43,108.38,108.38,33754
2019/02/19,14:43:00,108.38,108.40,108.35,108.35,59012
2019/02/19,14:44:00,108.36,108.36,108.33,108.33,63501
2019/02/19,14:45:00,108.33,108.40,108.32,108.38,87229
2019/02/19,14:46:00,108.38,108.42,108.36,108.39,61141
2019/02/19,14:47:00,108.39,108.39,108.38,108.38,10282
2019/02/19,14:48:00,108.39,108.39,108.36,108.37,21180
2019/02/19,14:49:00,108.37,108.37,108.35,108.36,34692
2019/02/19,14:50:00,108.36,108.40,108.36,108.38,17840
2019/02/19,14:51:00,108.38,108.40,108.37,108.40,16025
2019/02/19,14:52:00,108.40,108.41,108.37,108.40,32367
2019/02/19,14:53:00,108.40,108.40,108.36,108.38,24617
2019/02/19,14:54:00,108.38,108.39,108.38,108.39,18438
2019/02/19,14:55:00,108.39,108.43,108.38,108.43,123539
2019/02/19,14:56:00,108.43,108.46,108.41,108.46,45057
2019/02/19,14:57:00,108.46,108.50,108.45,108.50,32547
2019/02/19,14:58:00,108.49,108.50,108.45,108.47,52195
2019/02/19,14:59:00,108.48,108.50,108.48,108.49,24879
2019/02/19,15:00:00,108.50,108.51,108.48,108.49,21556
2019/02/19,15:01:00,108.50,108.50,108.43,108.45,30528
2019/02/19,15:02:00,108.45,108.47,108.42,108.42,86910
2019/02/19,15:03:00,108.41,108.45,108.41,108.44,35427
2019/02/19,15:04:00,108.45,108.45,108.41,108.43,25237
2019/02/19,15:05:00,108.43,108.43,108.37,108.40,33218
2019/02/19,15:06:00,108.39,108.42,108.39,108.42,55976
2019/02/19,15:07:00,108.42,108.44,108.41,108.43,21647
2019/02/19,15:08:00,108.43,108.44,108.43,108.44,13012
2019/02/19,15:09:00,108.43,108.48,108.43,108.48,37759
2019/02/19,15:10:00,108.48,108.51,108.45,108.49,25990
2019/02/19,15:11:00,108.49,108.49,108.41,108.44,49069
2019/02/19,15:12:00,108.44,108.44,108.37,108.39,227870
2019/02/19,15:13:00,108.39,108.39,108.36,108.38,31931
2019/02/19,15:14:00,108.38,108.38,108.35,108.35,25558
2019/02/19,15:15:00,108.36,108.38,108.35,108.37,29994
2019/02/19,15:16:00,108.37,108.37,108.33,108.35,32551
2019/02/19,15:17:00,108.35,108.35,108.31,108.33,47173
2019/02/19,15:18:00,108.33,108.35,108.31,108.32,27874
2019/02/19,15:19:00,108.32,108.33,108.31,108.33,24568
2019/02/19,15:20:00,108.33,108.34,108.28,108.28,32999
2019/02/19,15:21:00,108.28,108.33,108.28,108.30,24384
2019/02/19,15:22:00,108.30,108.32,108.29,108.30,25821
2019/02/19,15:23:00,108.30,108.31,108.26,108.27,36840
2019/02/19,15:24:00,108.27,108.27,108.24,108.26,30288
2019/02/19,15:25:00,108.26,108.28,108.25,108.26,22190
2019/02/19,15:26:00,108.26,108.28,108.25,108.25,23405
2019/02/19,15:27:00,108.25,108.25,108.22,108.23,28513
2019/02/19,15:28:00,108.22,108.24,108.20,108.21,67395
2019/02/19,15:29:00,108.22,108.22,108.20,108.22,19008
2019/02/19,15:30:00,108.22,108.24,108.21,108.22,38584
2019/02/19,15:31:00,108.22,108.24,108.20,108.22,63588
2019/02/19,15:32:00,108.22,108.26,108.22,108.26,47862
2019/02/19,15:33:00,108.25,108.26,108.22,108.22,43002
2019/02/19,15:34:00,108.22,108.25,108.22,108.24,22509
2019/02/19,15:35:00,108.23,108.24,108.20,108.21,53505
2019/02/19,15:36:00,108.21,108.30,108.21,108.29,56764
2019/02/19,15:37:00,108.29,108.32,108.26,108.30,41774
2019/02/19,15:38:00,108.30,108.31,108.26,108.29,31336
2019/02/19,15:39:00,108.29,108.30,108.28,108.28,35903
2019/02/19,15:40:00,108.28,108.29,108.22,108.23,49920
2019/02/19,15:41:00,108.23,108.24,108.17,108.18,103530
2019/02/19,15:42:00,108.18,108.26,108.17,108.25,67423
2019/02/19,15:43:00,108.25,108.30,108.25,108.29,33651
2019/02/19,15:44:00,108.30,108.30,108.25,108.28,29032
2019/02/19,15:45:00,108.28,108.28,108.25,108.28,32845
2019/02/19,15:46:00,108.27,108.27,108.23,108.24,55276
2019/02/19,15:47:00,108.24,108.25,108.22,108.24,37711
2019/02/19,15:48:00,108.24,108.24,108.20,108.21,46223
2019/02/19,15:49:00,108.21,108.23,108.18,108.19,55569
2019/02/19,15:50:00,108.19,108.19,108.14,108.17,94003
2019/02/19,15:51:00,108.17,108.20,108.15,108.18,52525
2019/02/19,15:52:00,108.18,108.23,108.18,108.22,59368
2019/02/19,15:53:00,108.22,108.23,108.18,108.18,33106
2019/02/19,15:54:00,108.19,108.23,108.19,108.21,79215
2019/02/19,15:55:00,108.21,108.31,108.19,108.19,135958
2019/02/19,15:56:00,108.19,108.19,108.11,108.12,127065
2019/02/19,15:57:00,108.12,108.15,108.10,108.14,103959
2019/02/19,15:58:00,108.15,108.16,108.13,108.15,85355
2019/02/19,15:59:00,108.16,108.22,108.09,108.13,264201
2019/02/19,16:00:00,108.13,108.26,108.10,108.17,360764
2019/02/20,09:31:00,107.86,107.94,107.81,107.90,64652
2019/02/20,09:32:00,107.90,107.94,107.83,107.83,83173
2019/02/20,09:33:00,107.81,107.84,107.72,107.78,51906
2019/02/20,09:34:00,107.78,107.82,107.72,107.81,53476
2019/02/20,09:35:00,107.81,107.82,107.61,107.64,74025
2019/02/20,09:36:00,107.64,107.64,107.52,107.53,90291
2019/02/20,09:37:00,107.53,107.53,107.38,107.50,97698
2019/02/20,09:38:00,107.50,107.52,107.45,107.47,93305
2019/02/20,09:39:00,107.47,107.56,107.44,107.52,49746
2019/02/20,09:40:00,107.52,107.52,107.37,107.37,50480
2019/02/20,09:41:00,107.37,107.58,107.36,107.55,83679
2019/02/20,09:42:00,107.55,107.67,107.54,107.67,59272
2019/02/20,09:43:00,107.67,107.67,107.45,107.45,110790
2019/02/20,09:44:00,107.45,107.46,107.38,107.40,44420
2019/02/20,09:45:00,107.40,107.52,107.40,107.44,105214
2019/02/20,09:46:00,107.44,107.46,107.37,107.41,62129
2019/02/20,09:47:00,107.41,107.46,107.39,107.42,43462
2019/02/20,09:48:00,107.42,107.44,107.41,107.41,30054
2019/02/20,09:49:00,107.41,107.50,107.40,107.48,28870
2019/02/20,09:50:00,107.48,107.56,107.48,107.50,58246
2019/02/20,09:51:00,107.50,107.58,107.50,107.56,60786
2019/02/20,09:52:00,107.56,107.60,107.47,107.51,66428
2019/02/20,09:53:00,107.52,107.61,107.51,107.61,23869
2019/02/20,09:54:00,107.61,107.62,107.55,107.57,41479
2019/02/20,09:55:00,107.57,107.64,107.56,107.57,52118
2019/02/20,09:56:00,107.58,107.58,107.53,107.55,34829
2019/02/20,09:57:00,107.56,107.57,107.53,107.53,23044
2019/02/20,09:58:00,107.53,107.60,107.53,107.60,36641
2019/02/20,09:59:00,107.60,107.69,107.60,107.66,57289
2019/02/20,10:00:00,107.66,107.71,107.66,107.69,52246
2019/02/20,10:01:00,107.71,107.73,107.68,107.73,73241
2019/02/20,10:02:00,107.73,107.75,107.68,107.75,65752
2019/02/20,10:03:00,107.75,107.79,107.70,107.71,55121
2019/02/20,10:04:00,107.71,107.74,107.69,107.70,38711
2019/02/20,10:05:00,107.70,107.72,107.67,107.68,43749
2019/02/20,10:06:00,107.68,107.70,107.59,107.60,75645
2019/02/20,10:07:00,107.60,107.61,107.57,107.60,60703
2019/02/20,10:08:00,107.60,107.62,107.57,107.58,37927
2019/02/20,10:09:00,107.58,107.61,107.57,107.57,51136
2019/02/20,10:10:00,107.57,107.58,107.54,107.55,71034
2019/02/20,10:11:00,107.55,107.57,107.51,107.52,36504
2019/02/20,10:12:00,107.53,107.54,107.49,107.50,41329
2019/02/20,10:13:00,107.50,107.54,107.49,107.50,33275
2019/02/20,10:14:00,107.50,107.53,107.45,107.46,59033
2019/02/20,10:15:00,107.46,107.51,107.46,107.48,29050
2019/02/20,10:16:00,107.49,107.53,107.46,107.53,36273
2019/02/20,10:17:00,107.53,107.57,107.52,107.56,46274
2019/02/20,10:18:00,107.56,107.59,107.54,107.54,55873
2019/02/20,10:19:00,107.54,107.56,107.52,107.56,20501
2019/02/20,10:20:00,107.56,107.56,107.51,107.52,46513
2019/02/20,10:21:00,107.52,107.53,107.47,107.47,38621
2019/02/20,10:22:00,107.48,107.49,107.45,107.49,43604
2019/02/20,10:23:00,107.49,107.58,107.48,107.58,46057
2019/02/20,10:24:00,107.58,107.58,107.54,107.54,35246
2019/02/20,10:25:00,107.54,107.56,107.53,107.55,62072
2019/02/20,10:26:00,107.55,107.55,107.52,107.52,27183
2019/02/20,10:27:00,107.52,107.53,107.51,107.52,22880
2019/02/20,10:28:00,107.51,107.58,107.51,107.56,35679
2019/02/20,10:29:00,107.56,107.61,107.56,107.58,55219
2019/02/20,10:30:00,107.58,107.58,107.56,107.56,20179
2019/02/20,10:31:00,107.56,107.63,107.56,107.61,61230
2019/02/20,10:32:00,107.61,107.69,107.61,107.68,67669
2019/02/20,10:33:00,107.68,107.68,107.61,107.65,49679
2019/02/20,10:34:00,107.65,107.65,107.61,107.63,52406
2019/02/20,10:35:00,107.63,107.68,107.63,107.67,21201
2019/02/20,10:36:00,107.67,107.68,107.61,107.61,38720
2019/02/20,10:37:00,107.61,107.63,107.60,107.62,24557
2019/02/20,10:38:00,107.62,107.64,107.62,107.63,16557
2019/02/20,10:39:00,107.63,107.64,107.61,107.62,25025
2019/02/20,10:40:00,107.62,107.64,107.59,107.64,29297
2019/02/20,10:41:00,107.64,107.71,107.64,107.70,60685
2019/02/20,10:42:00,107.70,107.70,107.63,107.66,169287
2019/02/20,10:43:00,107.66,107.67,107.61,107.61,17404
2019/02/20,10:44:00,107.61,107.66,107.61,107.63,24282
2019/02/20,10:45:00,107.63,107.68,107.62,107.67,34057
2019/02/20,10:46:00,107.67,107.68,107.65,107.68,26793
2019/02/20,10:47:00,107.68,107.68,107.53,107.59,200496
2019/02/20,10:48:00,107.59,107.59,107.55,107.55,38180
2019/02/20,10:49:00,107.55,107.55,107.51,107.53,31697
2019/02/20,10:50:00,107.54,107.58,107.53,107.57,17318
2019/02/20,10:51:00,107.57,107.60,107.56,107.58,26503
2019/02/20,10:52:00,107.58,107.59,107.54,107.57,16884
2019/02/20,10:53:00,107.57,107.58,107.54,107.56,20038
2019/02/20,10:54:00,107.56,107.56,107.51,107.52,34149
2019/02/20,10:55:00,107.53,107.54,107.49,107.54,34409
2019/02/20,10:56:00,107.54,107.54,107.50,107.50,27256
2019/02/20,10:57:00,107.50,107.51,107.48,107.49,29218
2019/02/20,10:58:00,107.49,107.50,107.45,107.46,24550
2019/02/20,10:59:00,107.46,107.48,107.45,107.47,27364
2019/02/20,11:00:00,107.47,107.48,107.45,107.47,33440
2019/02/20,11:01:00,107.48,107.55,107.46,107.55,139841
2019/02/20,11:02:00,107.55,107.55,107.49,107.49,47095
2019/02/20,11:03:00,107.49,107.53,107.49,107.50,47977
2019/02/20,11:04:00,107.50,107.51,107.48,107.49,19616
2019/02/20,11:05:00,107.49,107.50,107.46,107.49,45702
2019/02/20,11:06:00,107.49,107.49,107.46,107.47,16049
2019/02/20,11:07:00,107.47,107.53,107.47,107.51,22131
2019/02/20,11:08:00,107.51,107.54,107.50,107.52,15959
2019/02/20,11:09:00,107.52,107.52,107.48,107.48,14661
2019/02/20,11:10:00,107.48,107.53,107.48,107.53,44486
2019/02/20,11:11:00,107.53,107.57,107.52,107.56,34132
2019/02/20,11:12:00,107.56,107.58,107.53,107.53,100077
2019/02/20,11:13:00,107.53,107.55,107.53,107.54,14830
2019/02/20,11:14:00,107.54,107.55,107.52,107.55,21975
2019/02/20,11:15:00,107.55,107.55,107.47,107.47,56774
2019/02/20,11:16:00,107.47,107.49,107.46,107.49,32815
2019/02/20,11:17:00,107.49,107.49,107.46,107.47,23125
2019/02/20,11:18:00,107.47,107.49,107.44,107.46,30763
2019/02/20,11:19:00,107.46,107.47,107.43,107.43,31191
2019/02/20,11:20:00,107.43,107.43,107.36,107.39,85819
2019/02/20,11:21:00,107.39,107.40,107.36,107.36,29593
2019/02/20,11:22:00,107.36,107.41,107.35,107.41,34314
2019/02/20,11:23:00,107.41,107.42,107.40,107.40,30247
2019/02/20,11:24:00,107.40,107.42,107.36,107.38,40545
2019/02/20,11:25:00,107.37,107.39,107.33,107.39,38770
2019/02/20,11:26:00,107.39,107.41,107.37,107.39,30652
2019/02/20,11:27:00,107.39,107.43,107.39,107.42,21642
2019/02/20,11:28:00,107.42,107.43,107.39,107.42,27428
2019/02/20,11:29:00,107.42,107.47,107.41,107.46,24933
2019/02/20,11:30:00,107.46,107.46,107.40,107.42,41003
2019/02/20,11:31:00,107.41,107.42,107.39,107.40,30697
2019/02/20,11:32:00,107.40,107.43,107.39,107.42,17408
2019/02/20,11:33:00,107.42,107.42,107.38,107.39,21780
2019/02/20,11:34:00,107.39,107.39,107.35,107.37,29344
2019/02/20,11:35:00,107.37,107.38,107.34,107.38,30246
2019/02/20,11:36:00,107.38,107.38,107.35,107.35,20063
2019/02/20,11:37:00,107.35,107.35,107.33,107.35,32215
2019/02/20,11:38:00,107.35,107.35,107.34,107.34,21386
2019/02/20,11:39:00,107.34,107.38,107.34,107.36,25710
2019/02/20,11:40:00,107.36,107.37,107.33,107.36,39420
2019/02/20,11:41:00,107.36,107.41,107.35,107.35,46522
2019/02/20,11:42:00,107.35,107.42,107.35,107.37,70438
2019/02/20,11:43:00,107.37,107.40,107.37,107.40,31096
2019/02/20,11:44:00,107.39,107.41,107.37,107.39,102388
2019/02/20,11:45:00,107.39,107.40,107.35,107.36,40038
2019/02/20,11:46:00,107.36,107.36,107.33,107.34,21169
2019/02/20,11:47:00,107.34,107.35,107.33,107.35,15304
2019/02/20,11:48:00,107.34,107.35,107.30,107.31,101055
2019/02/20,11:49:00,107.31,107.33,107.27,107.33,50500
2019/02/20,11:50:00,107.33,107.33,107.30,107.31,27129
2019/02/20,11:51:00,107.31,107.32,107.28,107.29,22740
2019/02/20,11:52:00,107.29,107.29,107.25,107.29,25803
2019/02/20,11:53:00,107.29,107.35,107.28,107.34,25035
2019/02/20,11:54:00,107.35,107.37,107.33,107.34,26261
2019/02/20,11:55:00,107.34,107.35,107.32,107.33,17949
2019/02/20,11:56:00,107.33,107.34,107.32,107.34,19913
2019/02/20,11:57:00,107.34,107.34,107.31,107.31,22930
2019/02/20,11:58:00,107.31,107.33,107.30,107.32,19160
2019/02/20,11:59:00,107.32,107.35,107.31,107.33,23910
2019/02/20,12:00:00,107.33,107.34,107.32,107.33,11787
2019/02/20,12:01:00,107.32,107.35,107.31,107.32,43323
2019/02/20,12:02:00,107.32,107.34,107.32,107.34,19595
2019/02/20,12:03:00,107.33,107.38,107.33,107.37,33657
2019/02/20,12:04:00,107.37,107.39,107.37,107.37,31676
2019/02/20,12:05:00,107.37,107.37,107.34,107.35,26367
2019/02/20,12:06:00,107.35,107.35,107.15,107.18,97433
2019/02/20,12:07:00,107.18,107.18,107.09,107.11,61393
2019/02/20,12:08:00,107.10,107.11,107.05,107.07,36461
2019/02/20,12:09:00,107.07,107.10,107.05,107.07,32725
2019/02/20,12:10:00,107.07,107.08,107.05,107.06,47824
2019/02/20,12:11:00,107.06,107.09,107.05,107.09,32818
2019/02/20,12:12:00,107.09,107.10,107.07,107.09,38305
2019/02/20,12:13:00,107.08,107.09,107.06,107.09,18828
2019/02/20,12:14:00,107.09,107.12,107.07,107.09,46422
2019/02/20,12:15:00,107.09,107.11,107.08,107.11,21372
2019/02/20,12:16:00,107.11,107.11,107.08,107.08,30614
2019/02/20,12:17:00,107.08,107.10,107.08,107.09,21676
2019/02/20,12:18:00,107.08,107.09,107.06,107.07,21214
2019/02/20,12:19:00,107.07,107.07,107.01,107.01,44371
2019/02/20,12:20:00,107.01,107.02,106.96,107.01,127921
2019/02/20,12:21:00,107.01,107.01,106.97,106.99,23208
2019/02/20,12:22:00,106.99,107.00,106.97,106.97,22119
2019/02/20,12:23:00,106.97,106.97,106.78,106.84,104344
2019/02/20,12:24:00,106.84,106.85,106.77,106.83,42010
2019/02/20,12:25:00,106.83,106.87,106.83,106.83,16184
2019/02/20,12:26:00,106.83,106.85,106.81,106.84,26973
2019/02/20,12:27:00,106.84,106.84,106.62,106.62,158006
2019/02/20,12:28:00,106.62,106.64,106.53,106.54,88890
2019/02/20,12:29:00,106.53,106.54,106.42,106.43,124037
2019/02/20,12:30:00,106.43,106.45,106.36,106.37,71588
2019/02/20,12:31:00,106.37,106.40,106.29,106.38,83933
2019/02/20,12:32:00,106.38,106.43,106.38,106.42,61471
2019/02/20,12:33:00,106.41,106.44,106.36,106.38,40588
2019/02/20,12:34:00,106.38,106.39,106.33,106.34,49129
2019/02/20,12:35:00,106.34,106.37,106.31,106.33,32430
2019/02/20,12:36:00,106.33,106.40,106.31,106.37,38735
2019/02/20,12:37:00,106.37,106.37,106.34,106.37,45417
2019/02/20,12:38:00,106.37,106.45,106.37,106.43,46920
2019/02/20,12:39:00,106.44,106.44,106.39,106.40,28012
2019/02/20,12:40:00,106.39,106.49,106.38,106.49,85552
2019/02/20,12:41:00,106.49,106.54,106.48,106.52,50329
2019/02/20,12:42:00,106.52,106.57,106.52,106.53,44076
2019/02/20,12:43:00,106.52,106.55,106.51,106.53,35957
2019/02/20,12:44:00,106.53,106.55,106.52,106.53,27967
2019/02/20,12:45:00,106.53,106.55,106.52,106.54,40224
2019/02/20,12:46:00,106.54,106.60,106.54,106.60,38724
2019/02/20,12:47:00,106.60,106.63,106.58,106.61,36835
2019/02/20,12:48:00,106.61,106.65,106.60,106.61,92055
2019/02/20,12:49:00,106.61,106.65,106.59,106.65,44724
2019/02/20,12:50:00,106.65,106.68,106.61,106.62,58281
2019/02/20,12:51:00,106.62,106.63,106.58,106.58,36469
2019/02/20,12:52:00,106.58,106.59,106.56,106.58,45913
2019/02/20,12:53:00,106.58,106.60,106.53,106.59,37961
2019/02/20,12:54:00,106.59,106.65,106.59,106.64,40960
2019/02/20,12:55:00,106.63,106.65,106.50,106.50,85205
2019/02/20,12:56:00,106.50,106.50,106.43,106.47,58146
2019/02/20,12:57:00,106.48,106.56,106.48,106.56,30597
2019/02/20,12:58:00,106.56,106.57,106.52,106.52,43177
2019/02/20,12:59:00,106.52,106.55,106.50,106.52,26283
2019/02/20,13:00:00,106.52,106.57,106.52,106.56,21009
2019/02/20,13:01:00,106.56,106.62,106.54,106.58,32226
2019/02/20,13:02:00,106.58,106.65,106.57,106.64,57716
2019/02/20,13:03:00,106.65,106.73,106.64,106.72,31213
2019/02/20,13:04:00,106.72,106.74,106.71,106.73,30434
2019/02/20,13:05:00,106.73,106.78,106.73,106.78,36462
2019/02/20,13:06:00,106.78,106.82,106.77,106.81,27358
2019/02/20,13:07:00,106.81,106.83,106.80,106.83,32826
2019/02/20,13:08:00,106.83,106.83,106.76,106.77,37562
2019/02/20,13:09:00,106.77,106.79,106.76,106.79,34750
2019/02/20,13:10:00,106.79,106.81,106.79,106.80,19434
2019/02/20,13:11:00,106.80,106.82,106.77,106.77,28485
2019/02/20,13:12:00,106.77,106.83,106.77,106.77,36638
2019/02/20,13:13:00,106.77,106.79,106.76,106.76,22615
2019/02/20,13:14:00,106.76,106.83,106.76,106.82,23953
2019/02/20,13:15:00,106.82,106.87,106.82,106.86,31176
2019/02/20,13:16:00,106.86,106.86,106.83,106.83,20876
2019/02/20,13:17:00,106.83,106.83,106.80,106.81,18716
2019/02/20,13:18:00,106.81,106.83,106.78,106.78,29016
2019/02/20,13:19:00,106.79,106.81,106.78,106.80,30700
2019/02/20,13:20:00,106.80,106.82,106.79,106.81,16761
2019/02/20,13:21:00,106.81,106.82,106.80,106.80,22888
2019/02/20,13:22:00,106.80,106.85,106.79,106.83,30723
2019/02/20,13:23:00,106.83,106.85,106.81,106.83,12899
2019/02/20,13:24:00,106.82,106.84,106.82,106.83,15183
2019/02/20,13:25:00,106.83,106.83,106.77,106.78,18834
2019/02/20,13:26:00,106.78,106.81,106.76,106.78,20026
2019/02/20,13:27:00,106.77,106.79,106.74,106.79,30998
2019/02/20,13:28:00,106.80,106.84,106.80,106.82,44793
2019/02/20,13:29:00,106.82,106.91,106.81,106.88,38716
2019/02/20,13:30:00,106.88,106.91,106.88,106.91,16807
2019/02/20,13:31:00,106.91,106.91,106.88,106.89,26844
2019/02/20,13:32:00,106.88,106.91,106.85,106.90,18123
2019/02/20,13:33:00,106.90,106.93,106.87,106.87,25493
2019/02/20,13:34:00,106.87,106.89,106.84,106.85,16196
2019/02/20,13:35:00,106.85,106.85,106.82,106.85,18509
2019/02/20,13:36:00,106.84,106.85,106.81,106.82,27893
2019/02/20,13:37:00,106.82,106.82,106.78,106.79,20207
2019/02/20,13:38:00,106.79,106.80,106.77,106.77,18911
2019/02/20,13:39:00,106.76,106.80,106.76,106.79,12717
2019/02/20,13:40:00,106.79,106.79,106.77,106.78,11205
2019/02/20,13:41:00,106.78,106.78,106.75,106.76,16477
2019/02/20,13:42:00,106.76,106.77,106.72,106.73,28540
2019/02/20,13:43:00,106.74,106.75,106.72,106.72,13950
2019/02/20,13:44:00,106.73,106.77,106.72,106.77,17999
2019/02/20,13:45:00,106.77,106.81,106.76,106.80,16443
2019/02/20,13:46:00,106.80,106.84,106.80,106.83,12712
2019/02/20,13:47:00,106.83,106.85,106.82,106.84,15388
2019/02/20,13:48:00,106.84,106.88,106.82,106.86,12874
2019/02/20,13:49:00,106.86,106.92,106.86,106.87,30845
2019/02/20,13:50:00,106.87,106.88,106.86,106.87,13566
2019/02/20,13:51:00,106.87,106.88,106.83,106.84,17347
2019/02/20,13:52:00,106.84,106.86,106.79,106.84,20658
2019/02/20,13:53:00,106.84,106.86,106.83,106.85,23157
2019/02/20,13:54:00,106.86,106.91,106.85,106.91,71434
2019/02/20,13:55:00,106.91,107.01,106.91,107.00,47969
2019/02/20,13:56:00,107.01,107.04,106.98,106.99,43422
2019/02/20,13:57:00,106.98,106.99,106.94,106.95,19719
2019/02/20,13:58:00,106.95,106.96,106.94,106.95,14236
2019/02/20,13:59:00,106.96,106.97,106.94,106.96,77062
2019/02/20,14:00:00,106.96,107.02,106.95,106.99,28007
2019/02/20,14:01:00,106.99,107.01,106.95,106.99,27144
2019/02/20,14:02:00,106.99,107.00,106.74,106.76,70254
2019/02/20,14:03:00,106.76,107.03,106.70,106.96,101749
2019/02/20,14:04:00,106.96,106.96,106.76,106.83,58292
2019/02/20,14:05:00,106.83,106.92,106.79,106.84,60676
2019/02/20,14:06:00,106.84,106.89,106.77,106.80,38549
2019/02/20,14:07:00,106.80,106.99,106.80,106.97,54990
2019/02/20,14:08:00,106.97,107.31,106.97,107.16,159631
2019/02/20,14:09:00,107.16,107.19,107.08,107.12,38914
2019/02/20,14:10:00,107.12,107.12,106.84,106.87,87789
2019/02/20,14:11:00,106.88,106.93,106.82,106.83,37492
2019/02/20,14:12:00,106.83,106.83,106.60,106.68,117231
2019/02/20,14:13:00,106.69,106.80,106.69,106.75,73726
2019/02/20,14:14:00,106.74,106.78,106.69,106.71,33528
2019/02/20,14:15:00,106.71,106.80,106.71,106.78,35352
2019/02/20,14:16:00,106.78,106.83,106.68,106.73,24107
2019/02/20,14:17:00,106.72,106.79,106.69,106.74,31029
2019/02/20,14:18:00,106.74,106.74,106.63,106.63,30884
2019/02/20,14:19:00,106.63,106.71,106.62,106.63,36531
2019/02/20,14:20:00,106.63,106.63,106.52,106.55,42647
2019/02/20,14:21:00,106.54,106.57,106.46,106.46,61477
2019/02/20,14:22:00,106.46,106.51,106.34,106.38,74387
2019/02/20,14:23:00,106.38,106.46,106.34,106.41,51369
2019/02/20,14:24:00,106.41,106.44,106.38,106.42,52176
2019/02/20,14:25:00,106.42,106.47,106.41,106.47,41113
2019/02/20,14:26:00,106.47,106.50,106.44,106.48,24473
2019/02/20,14:27:00,106.48,106.55,106.47,106.54,18654
2019/02/20,14:28:00,106.54,106.56,106.51,106.52,39466
2019/02/20,14:29:00,106.52,106.60,106.52,106.60,47357
2019/02/20,14:30:00,106.60,106.61,106.55,106.56,34374
2019/02/20,14:31:00,106.56,106.73,106.55,106.73,44055
2019/02/20,14:32:00,106.73,106.82,106.73,106.80,66559
2019/02/20,14:33:00,106.80,106.94,106.80,106.85,72257
2019/02/20,14:34:00,106.85,106.89,106.79,106.80,37381
2019/02/20,14:35:00,106.80,106.97,106.80,106.89,85455
2019/02/20,14:36:00,106.89,106.93,106.88,106.91,66749
2019/02/20,14:37:00,106.91,106.98,106.88,106.94,45999
2019/02/20,14:38:00,106.94,106.94,106.88,106.89,32319
2019/02/20,14:39:00,106.88,106.88,106.81,106.85,30588
2019/02/20,14:40:00,106.86,106.89,106.81,106.85,21266
2019/02/20,14:41:00,106.85,106.88,106.78,106.78,22337
2019/02/20,14:42:00,106.78,106.84,106.78,106.81,45736
2019/02/20,14:43:00,106.81,106.84,106.79,106.83,30586
2019/02/20,14:44:00,106.84,106.98,106.84,106.89,53383
2019/02/20,14:45:00,106.89,106.90,106.85,106.88,39982
2019/02/20,14:46:00,106.88,106.92,106.87,106.88,23335
2019/02/20,14:47:00,106.87,106.90,106.83,106.87,36052
2019/02/20,14:48:00,106.87,106.95,106.87,106.91,28112
2019/02/20,14:49:00,106.91,107.00,106.88,107.00,34733
2019/02/20,14:50:00,106.99,107.00,106.96,106.98,23737
2019/02/20,14:51:00,106.98,107.00,106.95,106.98,17973
2019/02/20,14:52:00,106.98,107.09,106.98,107.08,32841
2019/02/20,14:53:00,107.08,107.11,107.04,107.06,30308
2019/02/20,14:54:00,107.06,107.08,107.03,107.03,23183
2019/02/20,14:55:00,107.03,107.09,107.03,107.07,24601
2019/02/20,14:56:00,107.07,107.09,107.01,107.02,25120
2019/02/20,14:57:00,107.02,107.05,107.01,107.04,17557
2019/02/20,14:58:00,107.04,107.04,107.00,107.01,16350
2019/02/20,14:59:00,107.01,107.01,106.96,106.98,23267
2019/02/20,15:00:00,106.98,107.04,106.98,107.03,24531
2019/02/20,15:01:00,107.03,107.05,106.94,106.97,35969
2019/02/20,15:02:00,106.97,107.03,106.93,107.02,27927
2019/02/20,15:03:00,107.02,107.05,107.00,107.05,36021
2019/02/20,15:04:00,107.05,107.08,107.01,107.02,36030
2019/02/20,15:05:00,107.02,107.04,106.98,107.04,22736
2019/02/20,15:06:00,107.04,107.05,107.00,107.02,31092
2019/02/20,15:07:00,107.02,107.04,106.99,107.03,23888
2019/02/20,15:08:00,107.03,107.06,107.02,107.06,24098
2019/02/20,15:09:00,107.06,107.08,107.03,107.07,20299
2019/02/20,15:10:00,107.07,107.14,107.06,107.13,54097
2019/02/20,15:11:00,107.13,107.20,107.11,107.20,48232
2019/02/20,15:12:00,107.20,107.22,107.15,107.18,36310
2019/02/20,15:13:00,107.18,107.20,107.16,107.17,25225
2019/02/20,15:14:00,107.17,107.17,107.12,107.13,34061
2019/02/20,15:15:00,107.13,107.14,107.07,107.08,35871
2019/02/20,15:16:00,107.08,107.17,107.07,107.17,31167
2019/02/20,15:17:00,107.17,107.17,107.12,107.12,17442
2019/02/20,15:18:00,107.13,107.16,107.12,107.16,29769
2019/02/20,15:19:00,107.16,107.22,107.16,107.21,40313
2019/02/20,15:20:00,107.21,107.24,107.20,107.23,28543
2019/02/20,15:21:00,107.23,107.28,107.19,107.19,36380
2019/02/20,15:22:00,107.19,107.28,107.18,107.25,30875
2019/02/20,15:23:00,107.25,107.25,107.21,107.22,23344
2019/02/20,15:24:00,107.23,107.25,107.20,107.20,23079
2019/02/20,15:25:00,107.20,107.22,107.19,107.21,37889
2019/02/20,15:26:00,107.21,107.23,107.19,107.19,43356
2019/02/20,15:27:00,107.19,107.21,107.18,107.19,21563
2019/02/20,15:28:00,107.19,107.19,107.15,107.16,31427
2019/02/20,15:29:00,107.16,107.20,107.11,107.11,38629
2019/02/20,15:30:00,107.11,107.14,107.08,107.08,44249
2019/02/20,15:31:00,107.08,107.14,107.05,107.12,46304
2019/02/20,15:32:00,107.12,107.12,107.07,107.08,25831
2019/02/20,15:33:00,107.08,107.17,107.08,107.15,37434
2019/02/20,15:34:00,107.14,107.15,107.12,107.14,29804
2019/02/20,15:35:00,107.14,107.16,107.09,107.16,29645
2019/02/20,15:36:00,107.16,107.18,107.10,107.10,37585
2019/02/20,15:37:00,107.10,107.14,107.07,107.14,45462
2019/02/20,15:38:00,107.14,107.19,107.12,107.18,27213
2019/02/20,15:39:00,107.18,107.21,107.16,107.19,38731
2019/02/20,15:40:00,107.20,107.22,107.19,107.20,38468
2019/02/20,15:41:00,107.21,107.28,107.20,107.23,52065
2019/02/20,15:42:00,107.23,107.25,107.22,107.25,27831
2019/02/20,15:43:00,107.25,107.26,107.18,107.20,36864
2019/02/20,15:44:00,107.21,107.21,107.18,107.19,22202
2019/02/20,15:45:00,107.19,107.32,107.19,107.31,64197
2019/02/20,15:46:00,107.31,107.31,107.05,107.08,178948
2019/02/20,15:47:00,107.08,107.20,107.06,107.18,62833
2019/02/20,15:48:00,107.18,107.20,107.15,107.18,300537
2019/02/20,15:49:00,107.18,107.18,107.10,107.11,40632
2019/02/20,15:50:00,107.11,107.11,107.05,107.06,46555
2019/02/20,15:51:00,107.05,107.10,107.03,107.05,84002
2019/02/20,15:52:00,107.04,107.05,107.01,107.05,42399
2019/02/20,15:53:00,107.05,107.09,107.03,107.05,63752
2019/02/20,15:54:00,107.05,107.07,107.01,107.06,79614
2019/02/20,15:55:00,107.06,107.11,107.05,107.10,100105
2019/02/20,15:56:00,107.10,107.10,106.94,106.99,157771
2019/02/20,15:57:00,106.99,107.05,106.97,107.03,80429
2019/02/20,15:58:00,107.03,107.08,107.02,107.06,87645
2019/02/20,15:59:00,107.06,107.13,107.06,107.11,147030
2019/02/20,16:00:00,107.11,107.22,107.01,107.15,350809
2019/02/21,09:31:00,106.90,107.03,106.87,107.01,82877
2019/02/21,09:32:00,107.02,107.27,107.02,107.22,99417
2019/02/21,09:33:00,107.22,107.47,107.18,107.42,95807
2019/02/21,09:34:00,107.42,107.55,107.42,107.46,70208
2019/02/21,09:35:00,107.46,107.50,107.34,107.39,52465
2019/02/21,09:36:00,107.38,107.42,107.15,107.41,116440
2019/02/21,09:37:00,107.41,107.47,107.28,107.47,67359
2019/02/21,09:38:00,107.47,107.51,107.26,107.29,73180
2019/02/21,09:39:00,107.28,107.43,107.27,107.28,74766
2019/02/21,09:40:00,107.28,107.36,107.26,107.36,62268
2019/02/21,09:41:00,107.35,107.53,107.34,107.51,124462
2019/02/21,09:42:00,107.51,107.51,107.21,107.29,107556
2019/02/21,09:43:00,107.29,107.37,107.21,107.22,71819
2019/02/21,09:44:00,107.22,107.31,107.16,107.16,73183
2019/02/21,09:45:00,107.16,107.16,106.98,107.13,113750
2019/02/21,09:46:00,107.12,107.21,106.90,107.10,167503
2019/02/21,09:47:00,107.10,107.20,106.99,107.16,114727
2019/02/21,09:48:00,107.16,107.17,107.09,107.11,77599
2019/02/21,09:49:00,107.11,107.14,106.98,107.11,110978
2019/02/21,09:50:00,107.09,107.10,106.99,107.04,71932
2019/02/21,09:51:00,107.04,107.14,107.04,107.12,58291
2019/02/21,09:52:00,107.12,107.13,107.04,107.05,68371
2019/02/21,09:53:00,107.05,107.15,107.04,107.12,191949
2019/02/21,09:54:00,107.12,107.14,107.10,107.11,109095
2019/02/21,09:55:00,107.12,107.13,107.09,107.10,41330
2019/02/21,09:56:00,107.10,107.14,107.07,107.08,123988
2019/02/21,09:57:00,107.08,107.25,107.08,107.22,57920
2019/02/21,09:58:00,107.21,107.29,107.19,107.24,54274
2019/02/21,09:59:00,107.24,107.28,107.22,107.24,36336
2019/02/21,10:00:00,107.25,107.27,107.18,107.19,62116
2019/02/21,10:01:00,107.19,107.21,107.05,107.11,90140
2019/02/21,10:02:00,107.11,107.12,107.04,107.11,106267
2019/02/21,10:03:00,107.11,107.18,107.05,107.18,65651
2019/02/21,10:04:00,107.17,107.18,107.05,107.12,144657
2019/02/21,10:05:00,107.12,107.20,107.07,107.18,39857
2019/02/21,10:06:00,107.19,107.24,107.18,107.23,33782
2019/02/21,10:07:00,107.24,107.24,107.15,107.16,27756
2019/02/21,10:08:00,107.16,107.19,107.11,107.11,43281
2019/02/21,10:09:00,107.10,107.10,107.05,107.09,70498
2019/02/21,10:10:00,107.09,107.17,107.06,107.16,48460
2019/02/21,10:11:00,107.17,107.22,107.14,107.20,40220
2019/02/21,10:12:00,107.20,107.21,107.16,107.19,62176
2019/02/21,10:13:00,107.19,107.19,107.05,107.10,97166
2019/02/21,10:14:00,107.10,107.13,107.05,107.08,52955
2019/02/21,10:15:00,107.09,107.18,107.08,107.17,40510
2019/02/21,10:16:00,107.18,107.21,107.10,107.19,62775
2019/02/21,10:17:00,107.19,107.33,107.19,107.32,81732
2019/02/21,10:18:00,107.33,107.43,107.33,107.40,81420
2019/02/21,10:19:00,107.40,107.41,107.33,107.36,50368
2019/02/21,10:20:00,107.37,107.38,107.33,107.38,35201
2019/02/21,10:21:00,107.39,107.40,107.36,107.37,39710
2019/02/21,10:22:00,107.37,107.43,107.36,107.40,39195
2019/02/21,10:23:00,107.41,107.50,107.34,107.49,74968
2019/02/21,10:24:00,107.49,107.63,107.49,107.54,186401
2019/02/21,10:25:00,107.53,107.58,107.48,107.56,49914
2019/02/21,10:26:00,107.57,107.63,107.55,107.57,64848
2019/02/21,10:27:00,107.57,107.61,107.50,107.54,46929
2019/02/21,10:28:00,107.54,107.56,107.49,107.50,90294
2019/02/21,10:29:00,107.50,107.61,107.50,107.56,93785
2019/02/21,10:30:00,107.56,107.57,107.51,107.52,62932
2019/02/21,10:31:00,107.52,107.58,107.52,107.56,49243
2019/02/21,10:32:00,107.56,107.70,107.55,107.66,89547
2019/02/21,10:33:00,107.67,107.77,107.67,107.77,56771
2019/02/21,10:34:00,107.77,107.77,107.70,107.74,47930
2019/02/21,10:35:00,107.74,107.76,107.72,107.72,40986
2019/02/21,10:36:00,107.73,107.73,107.65,107.69,125376
2019/02/21,10:37:00,107.69,107.73,107.63,107.72,323195
2019/02/21,10:38:00,107.72,107.78,107.72,107.76,57218
2019/02/21,10:39:00,107.76,107.83,107.75,107.82,94101
2019/02/21,10:40:00,107.82,107.93,107.82,107.91,88147
2019/02/21,10:41:00,107.91,107.91,107.85,107.90,84143
2019/02/21,10:42:00,107.90,107.94,107.88,107.94,68092
2019/02/21,10:43:00,107.94,108.00,107.91,107.99,71978
2019/02/21,10:44:00,107.99,108.00,107.94,107.99,57679
2019/02/21,10:45:00,107.99,108.06,107.97,108.05,146552
2019/02/21,10:46:00,108.05,108.20,108.05,108.17,146074
2019/02/21,10:47:00,108.17,108.19,108.08,108.08,67966
2019/02/21,10:48:00,108.08,108.09,108.01,108.02,72662
2019/02/21,10:49:00,108.02,108.08,108.00,108.07,81978
2019/02/21,10:50:00,108.07,108.14,108.07,108.12,73690
2019/02/21,10:51:00,108.12,108.15,108.06,108.14,76040
2019/02/21,10:52:00,108.13,108.27,108.13,108.26,137590
2019/02/21,10:53:00,108.26,108.26,108.20,108.24,49421
2019/02/21,10:54:00,108.24,108.37,108.20,108.36,81732
2019/02/21,10:55:00,108.36,108.47,108.35,108.46,131118
2019/02/21,10:56:00,108.46,108.57,108.39,108.43,173960
2019/02/21,10:57:00,108.43,108.52,108.43,108.50,82417
2019/02/21,10:58:00,108.50,108.57,108.45,108.45,103049
2019/02/21,10:59:00,108.45,108.47,108.37,108.44,70553
2019/02/21,11:00:00,108.45,108.49,108.44,108.48,532427
2019/02/21,11:01:00,108.48,108.54,108.44,108.45,80000
2019/02/21,11:02:00,108.45,108.47,108.44,108.46,70549
2019/02/21,11:03:00,108.46,108.51,108.44,108.49,63482
2019/02/21,11:04:00,108.49,108.70,108.48,108.65,177742
2019/02/21,11:05:00,108.65,108.83,108.64,108.80,231089
2019/02/21,11:06:00,108.80,108.87,108.73,108.73,191684
2019/02/21,11:07:00,108.74,108.78,108.71,108.76,137695
2019/02/21,11:08:00,108.76,108.83,108.76,108.81,67524
2019/02/21,11:09:00,108.81,108.84,108.78,108.81,75257
2019/02/21,11:10:00,108.81,108.87,108.77,108.81,159325
2019/02/21,11:11:00,108.81,108.88,108.80,108.88,218148
2019/02/21,11:12:00,108.88,109.00,108.88,109.00,196955
2019/02/21,11:13:00,109.00,109.00,108.95,108.98,154743
2019/02/21,11:14:00,108.98,109.14,108.95,109.12,333891
2019/02/21,11:15:00,109.14,109.15,108.99,109.06,110202
2019/02/21,11:16:00,109.06,109.12,109.03,109.04,108103
2019/02/21,11:17:00,109.04,109.04,108.88,108.89,84331
2019/02/21,11:18:00,108.89,108.97,108.86,108.94,67847
2019/02/21,11:19:00,108.95,108.99,108.88,108.88,39235
2019/02/21,11:20:00,108.88,108.93,108.88,108.88,53241
2019/02/21,11:21:00,108.88,108.92,108.84,108.85,62774
2019/02/21,11:22:00,108.85,108.92,108.85,108.91,80835
2019/02/21,11:23:00,108.91,108.92,108.85,108.85,46683
2019/02/21,11:24:00,108.86,108.89,108.84,108.86,73872
2019/02/21,11:25:00,108.87,108.93,108.85,108.87,51214
2019/02/21,11:26:00,108.88,108.96,108.88,108.93,75051
2019/02/21,11:27:00,108.93,108.93,108.88,108.91,51860
2019/02/21,11:28:00,108.91,108.93,108.89,108.89,39965
2019/02/21,11:29:00,108.89,108.89,108.85,108.85,44993
2019/02/21,11:30:00,108.85,108.90,108.85,108.89,90341
2019/02/21,11:31:00,108.89,108.91,108.85,108.88,85404
2019/02/21,11:32:00,108.89,108.90,108.86,108.90,88907
2019/02/21,11:33:00,108.90,108.93,108.87,108.88,59358
2019/02/21,11:34:00,108.88,108.94,108.85,108.93,91407
2019/02/21,11:35:00,108.93,108.94,108.85,108.90,58916
2019/02/21,11:36:00,108.90,108.91,108.85,108.88,62912
2019/02/21,11:37:00,108.88,108.90,108.87,108.90,35657
2019/02/21,11:38:00,108.90,108.90,108.85,108.87,44619
2019/02/21,11:39:00,108.87,108.95,108.87,108.94,88689
2019/02/21,11:40:00,108.94,108.94,108.85,108.86,46472
2019/02/21,11:41:00,108.86,108.96,108.86,108.95,99693
2019/02/21,11:42:00,108.95,108.98,108.95,108.98,44843
2019/02/21,11:43:00,108.98,109.12,108.96,109.12,253908
2019/02/21,11:44:00,109.12,109.18,109.08,109.09,78826
2019/02/21,11:45:00,109.09,109.11,109.07,109.08,45672
2019/02/21,11:46:00,109.08,109.09,109.00,109.00,46026
2019/02/21,11:47:00,109.01,109.05,108.95,108.96,38790
2019/02/21,11:48:00,108.96,108.96,108.89,108.90,45580
2019/02/21,11:49:00,108.90,108.93,108.84,108.86,77566
2019/02/21,11:50:00,108.86,108.90,108.85,108.86,37714
2019/02/21,11:51:00,108.86,108.88,108.85,108.88,118613
2019/02/21,11:52:00,108.88,108.88,108.79,108.82,58026
2019/02/21,11:53:00,108.82,108.91,108.80,108.88,82188
2019/02/21,11:54:00,108.88,109.08,108.86,109.00,101294
2019/02/21,11:55:00,109.01,109.03,108.97,109.03,49481
2019/02/21,11:56:00,109.03,109.03,108.98,108.99,50836
2019/02/21,11:57:00,108.99,109.07,108.99,109.05,72775
2019/02/21,11:58:00,109.05,109.17,109.00,109.17,87411
2019/02/21,11:59:00,109.17,109.32,109.17,109.21,164179
2019/02/21,12:00:00,109.21,109.21,109.11,109.14,50867
2019/02/21,12:01:00,109.14,109.17,109.08,109.16,70460
2019/02/21,12:02:00,109.16,109.28,109.14,109.25,85624
2019/02/21,12:03:00,109.25,109.28,109.17,109.20,61859
2019/02/21,12:04:00,109.20,109.21,109.14,109.16,42842
2019/02/21,12:05:00,109.16,109.19,109.14,109.14,32708
2019/02/21,12:06:00,109.14,109.18,109.12,109.15,34004
2019/02/21,12:07:00,109.15,109.17,109.14,109.16,26261
2019/02/21,12:08:00,109.16,109.18,109.13,109.13,41197
2019/02/21,12:09:00,109.13,109.13,109.10,109.10,38454
2019/02/21,12:10:00,109.10,109.11,109.06,109.07,30754
2019/02/21,12:11:00,109.07,109.12,109.06,109.10,23392
2019/02/21,12:12:00,109.09,109.11,109.08,109.10,32363
2019/02/21,12:13:00,109.09,109.15,109.02,109.04,74151
2019/02/21,12:14:00,109.04,109.08,109.04,109.07,21079
2019/02/21,12:15:00,109.06,109.08,109.05,109.05,31380
2019/02/21,12:16:00,109.05,109.05,108.99,109.05,43351
2019/02/21,12:17:00,109.05,109.05,109.00,109.01,36305
2019/02/21,12:18:00,109.01,109.08,109.01,109.06,41732
2019/02/21,12:19:00,109.07,109.10,109.07,109.10,20012
2019/02/21,12:20:00,109.10,109.10,109.05,109.06,23134
2019/02/21,12:21:00,109.06,109.10,109.05,109.10,24968
2019/02/21,12:22:00,109.10,109.27,109.09,109.25,68349
2019/02/21,12:23:00,109.26,109.28,109.22,109.27,37648
2019/02/21,12:24:00,109.27,109.27,109.20,109.23,77872
2019/02/21,12:25:00,109.24,109.26,109.21,109.22,39128
2019/02/21,12:26:00,109.22,109.25,109.22,109.23,29110
2019/02/21,12:27:00,109.24,109.25,109.23,109.23,37532
2019/02/21,12:28:00,109.23,109.24,109.20,109.20,53181
2019/02/21,12:29:00,109.20,109.22,109.20,109.21,31765
2019/02/21,12:30:00,109.21,109.26,109.21,109.26,60755
2019/02/21,12:31:00,109.26,109.34,109.26,109.34,74230
2019/02/21,12:32:00,109.34,109.34,109.32,109.33,31125
2019/02/21,12:33:00,109.34,109.36,109.27,109.31,85131
2019/02/21,12:34:00,109.31,109.37,109.31,109.33,98007
2019/02/21,12:35:00,109.33,109.33,109.24,109.26,76412
2019/02/21,12:36:00,109.26,109.29,109.25,109.27,40076
2019/02/21,12:37:00,109.26,109.27,109.25,109.25,43985
2019/02/21,12:38:00,109.26,109.27,109.25,109.26,16717
2019/02/21,12:39:00,109.26,109.32,109.25,109.32,54095
2019/02/21,12:40:00,109.32,109.35,109.25,109.28,41378
2019/02/21,12:41:00,109.28,109.39,109.28,109.34,75612
2019/02/21,12:42:00,109.34,109.34,109.28,109.31,29772
2019/02/21,12:43:00,109.31,109.32,109.28,109.31,67903
2019/02/21,12:44:00,109.31,109.32,109.28,109.29,37090
2019/02/21,12:45:00,109.28,109.31,109.27,109.27,25683
2019/02/21,12:46:00,109.27,109.29,109.25,109.29,71530
2019/02/21,12:47:00,109.29,109.30,109.27,109.29,26476
2019/02/21,12:48:00,109.29,109.32,109.27,109.30,21000
2019/02/21,12:49:00,109.31,109.31,109.25,109.25,65587
2019/02/21,12:50:00,109.25,109.33,109.24,109.33,60194
2019/02/21,12:51:00,109.33,109.34,109.30,109.33,25903
2019/02/21,12:52:00,109.33,109.38,109.33,109.37,34339
2019/02/21,12:53:00,109.38,109.41,109.35,109.40,41968
2019/02/21,12:54:00,109.40,109.41,109.36,109.37,32206
2019/02/21,12:55:00,109.37,109.43,109.37,109.43,39359
2019/02/21,12:56:00,109.43,109.44,109.39,109.41,56136
2019/02/21,12:57:00,109.41,109.42,109.40,109.41,42266
2019/02/21,12:58:00,109.41,109.45,109.40,109.45,101290
2019/02/21,12:59:00,109.45,109.46,109.42,109.43,68808
2019/02/21,13:00:00,109.43,109.45,109.42,109.45,56460
2019/02/21,13:01:00,109.45,109.48,109.33,109.34,70102
2019/02/21,13:02:00,109.34,109.34,109.32,109.33,37464
2019/02/21,13:03:00,109.32,109.33,109.30,109.32,28457
2019/02/21,13:04:00,109.32,109.33,109.29,109.30,35033
2019/02/21,13:05:00,109.30,109.30,109.25,109.26,29985
2019/02/21,13:06:00,109.26,109.29,109.24,109.28,58426
2019/02/21,13:07:00,109.28,109.29,109.25,109.26,30884
2019/02/21,13:08:00,109.26,109.27,109.25,109.26,32736
2019/02/21,13:09:00,109.26,109.33,109.26,109.32,27872
2019/02/21,13:10:00,109.32,109.33,109.31,109.33,13740
2019/02/21,13:11:00,109.33,109.33,109.28,109.28,27021
2019/02/21,13:12:00,109.28,109.29,109.25,109.29,34591
2019/02/21,13:13:00,109.29,109.33,109.27,109.33,42601
2019/02/21,13:14:00,109.33,109.33,109.29,109.33,41900
2019/02/21,13:15:00,109.33,109.33,109.30,109.31,22022
2019/02/21,13:16:00,109.31,109.31,109.28,109.29,30671
2019/02/21,13:17:00,109.28,109.32,109.28,109.32,61084
2019/02/21,13:18:00,109.32,109.34,109.29,109.30,33426
2019/02/21,13:19:00,109.30,109.33,109.29,109.30,30894
2019/02/21,13:20:00,109.30,109.33,109.30,109.33,24073
2019/02/21,13:21:00,109.33,109.40,109.33,109.38,50338
2019/02/21,13:22:00,109.38,109.38,109.33,109.33,33992
2019/02/21,13:23:00,109.33,109.37,109.33,109.36,35117
2019/02/21,13:24:00,109.35,109.36,109.32,109.36,29614
2019/02/21,13:25:00,109.36,109.36,109.34,109.36,27185
2019/02/21,13:26:00,109.36,109.36,109.28,109.31,80013
2019/02/21,13:27:00,109.32,109.32,109.28,109.29,52578
2019/02/21,13:28:00,109.29,109.31,109.27,109.31,53864
2019/02/21,13:29:00,109.31,109.31,109.29,109.30,25527
2019/02/21,13:30:00,109.30,109.34,109.29,109.33,32604
2019/02/21,13:31:00,109.33,109.34,109.32,109.32,18966
2019/02/21,13:32:00,109.32,109.33,109.30,109.31,20212
2019/02/21,13:33:00,109.31,109.32,109.30,109.30,17837
2019/02/21,13:34:00,109.30,109.33,109.30,109.32,29829
2019/02/21,13:35:00,109.32,109.33,109.31,109.33,10911
2019/02/21,13:36:00,109.33,109.35,109.32,109.33,25168
2019/02/21,13:37:00,109.33,109.33,109.30,109.33,25930
2019/02/21,13:38:00,109.33,109.33,109.29,109.31,60189
2019/02/21,13:39:00,109.31,109.31,109.27,109.30,107938
2019/02/21,13:40:00,109.30,109.30,109.28,109.29,28348
2019/02/21,13:41:00,109.29,109.34,109.29,109.31,32229
2019/02/21,13:42:00,109.31,109.34,109.30,109.34,26520
2019/02/21,13:43:00,109.34,109.38,109.33,109.34,51740
2019/02/21,13:44:00,109.34,109.34,109.31,109.33,35062
2019/02/21,13:45:00,109.33,109.35,109.33,109.35,22509
2019/02/21,13:46:00,109.35,109.35,109.30,109.35,55500
2019/02/21,13:47:00,109.35,109.37,109.32,109.33,36647
2019/02/21,13:48:00,109.33,109.37,109.31,109.35,54812
2019/02/21,13:49:00,109.35,109.36,109.33,109.34,27423
2019/02/21,13:50:00,109.34,109.35,109.31,109.35,55735
2019/02/21,13:51:00,109.35,109.37,109.34,109.37,21819
2019/02/21,13:52:00,109.36,109.37,109.34,109.36,24419
2019/02/21,13:53:00,109.37,109.39,109.32,109.32,55029
2019/02/21,13:54:00,109.32,109.35,109.30,109.35,46527
2019/02/21,13:55:00,109.35,109.37,109.34,109.35,31759
2019/02/21,13:56:00,109.35,109.36,109.31,109.35,35611
2019/02/21,13:57:00,109.35,109.41,109.34,109.41,51205
2019/02/21,13:58:00,109.41,109.41,109.36,109.37,40376
2019/02/21,13:59:00,109.37,109.37,109.34,109.35,22375
2019/02/21,14:00:00,109.35,109.35,109.31,109.34,43393
2019/02/21,14:01:00,109.34,109.36,109.33,109.35,19201
2019/02/21,14:02:00,109.35,109.35,109.33,109.35,19016
2019/02/21,14:03:00,109.35,109.36,109.32,109.33,28515
2019/02/21,14:04:00,109.33,109.33,109.26,109.26,59705
2019/02/21,14:05:00,109.26,109.31,109.25,109.27,46485
2019/02/21,14:06:00,109.26,109.28,109.25,109.26,33816
2019/02/21,14:07:00,109.27,109.28,109.25,109.28,23462
2019/02/21,14:08:00,109.28,109.29,109.26,109.28,25968
2019/02/21,14:09:00,109.28,109.28,109.27,109.28,21166
2019/02/21,14:10:00,109.28,109.28,109.25,109.26,50358
2019/02/21,14:11:00,109.26,109.29,109.25,109.29,47411
2019/02/21,14:12:00,109.29,109.32,109.28,109.30,35077
2019/02/21,14:13:00,109.31,109.31,109.27,109.28,46266
2019/02/21,14:14:00,109.27,109.28,109.25,109.28,41450
2019/02/21,14:15:00,109.28,109.28,109.25,109.26,14607
2019/02/21,14:16:00,109.26,109.28,109.24,109.26,65394
2019/02/21,14:17:00,109.26,109.29,109.24,109.26,79542
2019/02/21,14:18:00,109.26,109.27,109.24,109.26,27306
2019/02/21,14:19:00,109.26,109.28,109.26,109.28,29366
2019/02/21,14:20:00,109.28,109.29,109.21,109.25,79537
2019/02/21,14:21:00,109.25,109.25,109.22,109.22,32079
2019/02/21,14:22:00,109.22,109.24,109.21,109.22,39584
2019/02/21,14:23:00,109.22,109.24,109.19,109.22,62804
2019/02/21,14:24:00,109.22,109.23,109.17,109.17,55088
2019/02/21,14:25:00,109.17,109.18,109.07,109.07,58574
2019/02/21,14:26:00,109.07,109.07,108.93,108.98,101664
2019/02/21,14:27:00,108.98,108.99,108.91,108.98,68973
2019/02/21,14:28:00,108.98,109.01,108.97,109.01,61780
2019/02/21,14:29:00,109.01,109.02,108.98,108.99,34112
2019/02/21,14:30:00,108.99,109.00,108.96,108.99,35023
2019/02/21,14:31:00,108.99,109.03,108.95,108.96,65540
2019/02/21,14:32:00,108.96,109.01,108.95,109.01,49332
2019/02/21,14:33:00,109.01,109.01,108.99,109.00,17293
2019/02/21,14:34:00,109.00,109.00,108.95,108.95,35265
2019/02/21,14:35:00,108.95,108.99,108.94,108.99,23981
2019/02/21,14:36:00,108.99,108.99,108.92,108.93,36528
2019/02/21,14:37:00,108.93,108.99,108.93,108.99,30859
2019/02/21,14:38:00,108.99,109.00,108.98,108.99,19674
2019/02/21,14:39:00,108.99,109.00,108.92,108.96,70818
2019/02/21,14:40:00,108.96,108.96,108.90,108.93,30959
2019/02/21,14:41:00,108.93,108.97,108.92,108.96,53981
2019/02/21,14:42:00,108.96,109.01,108.96,109.00,64233
2019/02/21,14:43:00,109.00,109.00,108.93,108.94,31123
2019/02/21,14:44:00,108.94,108.94,108.91,108.93,33040
2019/02/21,14:45:00,108.93,108.95,108.91,108.95,24620
2019/02/21,14:46:00,108.94,108.94,108.87,108.88,41612
2019/02/21,14:47:00,108.88,108.93,108.87,108.87,28900
2019/02/21,14:48:00,108.87,108.87,108.72,108.76,135270
2019/02/21,14:49:00,108.76,108.77,108.68,108.70,117521
2019/02/21,14:50:00,108.70,108.73,108.65,108.72,97396
2019/02/21,14:51:00,108.72,108.73,108.69,108.72,49229
2019/02/21,14:52:00,108.71,108.76,108.68,108.75,64582
2019/02/21,14:53:00,108.75,108.75,108.65,108.67,49813
2019/02/21,14:54:00,108.67,108.70,108.65,108.68,40610
2019/02/21,14:55:00,108.69,108.75,108.65,108.74,66423
2019/02/21,14:56:00,108.74,108.77,108.72,108.77,50078
2019/02/21,14:57:00,108.77,108.80,108.75,108.80,40376
2019/02/21,14:58:00,108.79,108.83,108.79,108.79,52743
2019/02/21,14:59:00,108.79,108.82,108.77,108.80,38826
2019/02/21,15:00:00,108.79,108.86,108.79,108.85,32545
2019/02/21,15:01:00,108.85,108.91,108.81,108.90,72075
2019/02/21,15:02:00,108.90,108.92,108.90,108.91,25136
2019/02/21,15:03:00,108.91,108.95,108.88,108.89,40377
2019/02/21,15:04:00,108.90,108.92,108.89,108.90,32672
2019/02/21,15:05:00,108.91,108.92,108.90,108.91,54077
2019/02/21,15:06:00,108.91,108.92,108.90,108.91,36240
2019/02/21,15:07:00,108.91,108.95,108.90,108.95,37698
2019/02/21,15:08:00,108.96,108.97,108.92,108.96,41025
2019/02/21,15:09:00,108.96,108.99,108.94,108.98,60146
2019/02/21,15:10:00,108.98,108.99,108.93,108.94,66305
2019/02/21,15:11:00,108.94,108.95,108.91,108.94,48921
2019/02/21,15:12:00,108.94,108.94,108.88,108.89,52533
2019/02/21,15:13:00,108.89,108.90,108.85,108.85,29486
2019/02/21,15:14:00,108.85,108.92,108.85,108.90,49191
2019/02/21,15:15:00,108.91,108.92,108.85,108.85,66360
2019/02/21,15:16:00,108.85,108.93,108.85,108.91,102004
2019/02/21,15:17:00,108.91,108.93,108.89,108.90,34911
2019/02/21,15:18:00,108.90,108.91,108.88,108.90,24923
2019/02/21,15:19:00,108.90,108.90,108.84,108.87,75854
2019/02/21,15:20:00,108.88,108.90,108.86,108.86,36271
2019/02/21,15:21:00,108.86,108.92,108.86,108.91,33373
2019/02/21,15:22:00,108.92,108.97,108.91,108.97,49678
2019/02/21,15:23:00,108.97,108.97,108.91,108.92,31698
2019/02/21,15:24:00,108.92,108.92,108.86,108.87,40825
2019/02/21,15:25:00,108.87,108.94,108.86,108.94,49105
2019/02/21,15:26:00,108.94,108.97,108.91,108.92,49041
2019/02/21,15:27:00,108.92,108.93,108.88,108.93,23055
2019/02/21,15:28:00,108.93,108.93,108.91,108.93,26670
2019/02/21,15:29:00,108.93,108.93,108.88,108.93,29014
2019/02/21,15:30:00,108.93,108.96,108.92,108.95,38322
2019/02/21,15:31:00,108.95,108.99,108.89,108.92,55695
2019/02/21,15:32:00,108.91,108.91,108.82,108.82,157632
2019/02/21,15:33:00,108.82,108.84,108.75,108.78,55466
2019/02/21,15:34:00,108.78,108.84,108.78,108.84,44476
2019/02/21,15:35:00,108.84,108.93,108.83,108.86,81172
2019/02/21,15:36:00,108.85,108.88,108.83,108.87,60652
2019/02/21,15:37:00,108.87,108.88,108.86,108.88,37756
2019/02/21,15:38:00,108.87,108.91,108.87,108.91,26539
2019/02/21,15:39:00,108.91,108.92,108.89,108.90,55702
2019/02/21,15:40:00,108.90,108.98,108.90,108.97,67786
2019/02/21,15:41:00,108.97,108.99,108.89,108.92,75321
2019/02/21,15:42:00,108.92,109.04,108.92,109.02,112989
2019/02/21,15:43:00,109.02,109.02,108.97,109.00,70252
2019/02/21,15:44:00,109.00,109.02,108.93,108.94,62048
2019/02/21,15:45:00,108.94,108.99,108.93,108.99,58251
2019/02/21,15:46:00,108.99,109.12,108.99,109.11,126996
2019/02/21,15:47:00,109.11,109.12,109.07,109.09,93135
2019/02/21,15:48:00,109.09,109.17,109.08,109.13,85249
2019/02/21,15:49:00,109.14,109.20,109.13,109.18,96830
2019/02/21,15:50:00,109.18,109.23,109.17,109.23,122979
2019/02/21,15:51:00,109.23,109.25,109.21,109.22,100815
2019/02/21,15:52:00,109.22,109.24,109.20,109.21,76255
2019/02/21,15:53:00,109.21,109.21,109.18,109.19,75339
2019/02/21,15:54:00,109.19,109.20,109.17,109.19,60141
2019/02/21,15:55:00,109.19,109.29,109.18,109.25,247556
2019/02/21,15:56:00,109.25,109.44,109.25,109.32,336710
2019/02/21,15:57:00,109.32,109.32,109.26,109.29,128471
2019/02/21,15:58:00,109.29,109.34,109.26,109.34,221874
2019/02/21,15:59:00,109.34,109.37,109.30,109.37,221293
2019/02/21,16:00:00,109.37,109.47,109.29,109.41,432180
2019/02/22,09:31:00,110.05,110.13,109.82,109.91,330784
2019/02/22,09:32:00,109.91,110.23,109.91,110.23,441795
2019/02/22,09:33:00,110.22,110.24,110.04,110.04,119442
2019/02/22,09:34:00,110.04,110.13,109.98,110.05,81459
2019/02/22,09:35:00,110.04,110.17,110.04,110.12,99519
2019/02/22,09:36:00,110.11,110.17,110.06,110.16,67961
2019/02/22,09:37:00,110.16,110.37,110.16,110.20,136219
2019/02/22,09:38:00,110.21,110.35,110.19,110.19,90406
2019/02/22,09:39:00,110.19,110.30,110.19,110.25,69604
2019/02/22,09:40:00,110.25,110.27,110.14,110.21,98133
2019/02/22,09:41:00,110.21,110.35,110.18,110.34,96356
2019/02/22,09:42:00,110.34,110.41,110.30,110.34,127547
2019/02/22,09:43:00,110.34,110.50,110.32,110.46,92656
2019/02/22,09:44:00,110.46,110.46,110.20,110.28,100079
2019/02/22,09:45:00,110.28,110.37,110.24,110.36,62030
2019/02/22,09:46:00,110.36,110.40,110.33,110.36,76263
2019/02/22,09:47:00,110.37,110.45,110.35,110.44,64971
2019/02/22,09:48:00,110.44,110.50,110.44,110.47,53801
2019/02/22,09:49:00,110.47,110.50,110.41,110.45,98049
2019/02/22,09:50:00,110.45,110.47,110.38,110.43,54046
2019/02/22,09:51:00,110.43,110.53,110.42,110.45,132547
2019/02/22,09:52:00,110.46,110.54,110.37,110.38,70708
2019/02/22,09:53:00,110.38,110.49,110.34,110.45,71629
2019/02/22,09:54:00,110.45,110.49,110.41,110.49,58038
2019/02/22,09:55:00,110.50,110.57,110.48,110.52,79171
2019/02/22,09:56:00,110.52,110.65,110.52,110.61,91290
2019/02/22,09:57:00,110.61,110.65,110.59,110.61,83145
2019/02/22,09:58:00,110.61,110.71,110.61,110.68,88125
2019/02/22,09:59:00,110.68,110.76,110.68,110.71,100182
2019/02/22,10:00:00,110.71,110.82,110.71,110.82,79669
2019/02/22,10:01:00,110.82,110.83,110.74,110.79,110336
2019/02/22,10:02:00,110.79,110.88,110.78,110.88,112214
2019/02/22,10:03:00,110.89,110.93,110.83,110.92,155762
2019/02/22,10:04:00,110.92,110.93,110.86,110.87,94436
2019/02/22,10:05:00,110.87,110.92,110.86,110.91,67136
2019/02/22,10:06:00,110.91,110.93,110.86,110.88,91398
2019/02/22,10:07:00,110.88,110.90,110.80,110.81,151145
2019/02/22,10:08:00,110.81,110.82,110.58,110.58,211529
2019/02/22,10:09:00,110.58,110.64,110.58,110.64,84086
2019/02/22,10:10:00,110.64,110.66,110.55,110.58,68133
2019/02/22,10:11:00,110.58,110.60,110.51,110.54,84673
2019/02/22,10:12:00,110.53,110.56,110.48,110.48,79540
2019/02/22,10:13:00,110.48,110.60,110.48,110.58,123177
2019/02/22,10:14:00,110.57,110.76,110.55,110.73,185870
2019/02/22,10:15:00,110.73,110.75,110.68,110.69,82112
2019/02/22,10:16:00,110.69,110.70,110.61,110.70,67635
2019/02/22,10:17:00,110.70,110.85,110.70,110.84,74431
2019/02/22,10:18:00,110.84,110.88,110.67,110.69,194077
2019/02/22,10:19:00,110.68,110.71,110.59,110.65,150600
2019/02/22,10:20:00,110.65,110.74,110.64,110.74,59145
2019/02/22,10:21:00,110.74,110.80,110.73,110.74,66596
2019/02/22,10:22:00,110.74,110.79,110.70,110.74,68639
2019/02/22,10:23:00,110.74,110.76,110.66,110.69,41289
2019/02/22,10:24:00,110.69,110.70,110.67,110.68,38562
2019/02/22,10:25:00,110.68,110.78,110.67,110.71,57256
2019/02/22,10:26:00,110.71,110.76,110.69,110.76,117318
2019/02/22,10:27:00,110.75,110.76,110.67,110.72,48971
2019/02/22,10:28:00,110.72,110.72,110.66,110.67,39894
2019/02/22,10:29:00,110.67,110.73,110.66,110.69,39984
2019/02/22,10:30:00,110.69,110.74,110.68,110.74,29731
2019/02/22,10:31:00,110.74,110.79,110.69,110.69,55351
2019/02/22,10:32:00,110.69,110.76,110.69,110.72,45765
2019/02/22,10:33:00,110.73,110.73,110.66,110.68,47511
2019/02/22,10:34:00,110.68,110.72,110.67,110.69,48212
2019/02/22,10:35:00,110.69,110.72,110.66,110.66,39362
2019/02/22,10:36:00,110.67,110.67,110.62,110.63,65824
2019/02/22,10:37:00,110.62,110.70,110.61,110.67,45968
2019/02/22,10:38:00,110.67,110.69,110.65,110.66,35057
2019/02/22,10:39:00,110.66,110.71,110.64,110.71,56583
2019/02/22,10:40:00,110.71,110.77,110.70,110.72,56743
2019/02/22,10:41:00,110.72,110.74,110.69,110.69,38968
2019/02/22,10:42:00,110.69,110.77,110.65,110.77,46664
2019/02/22,10:43:00,110.77,110.83,110.77,110.82,49032
2019/02/22,10:44:00,110.82,110.86,110.81,110.84,34147
2019/02/22,10:45:00,110.84,110.90,110.83,110.90,92649
2019/02/22,10:46:00,110.90,110.94,110.88,110.90,120405
2019/02/22,10:47:00,110.90,110.90,110.82,110.82,110427
2019/02/22,10:48:00,110.83,110.85,110.69,110.72,111305
2019/02/22,10:49:00,110.73,110.80,110.72,110.76,45981
2019/02/22,10:50:00,110.77,110.87,110.77,110.84,57099
2019/02/22,10:51:00,110.84,110.85,110.80,110.83,46599
2019/02/22,10:52:00,110.83,110.90,110.82,110.90,46859
2019/02/22,10:53:00,110.90,110.97,110.89,110.96,70729
2019/02/22,10:54:00,110.96,111.07,110.96,111.06,231578
2019/02/22,10:55:00,111.06,111.10,110.98,111.02,127990
2019/02/22,10:56:00,111.02,111.06,110.99,111.04,60418
2019/02/22,10:57:00,111.04,111.04,110.90,110.93,69085
2019/02/22,10:58:00,110.93,110.95,110.90,110.90,38793
2019/02/22,10:59:00,110.90,110.90,110.86,110.87,66166
2019/02/22,11:00:00,110.87,110.90,110.83,110.86,49893
2019/02/22,11:01:00,110.86,110.90,110.83,110.90,67652
2019/02/22,11:02:00,110.91,110.97,110.91,110.97,50359
2019/02/22,11:03:00,110.97,110.97,110.84,110.89,58577
2019/02/22,11:04:00,110.89,110.89,110.73,110.74,71641
2019/02/22,11:05:00,110.74,110.78,110.73,110.78,54260
2019/02/22,11:06:00,110.78,110.80,110.68,110.71,77350
2019/02/22,11:07:00,110.71,110.71,110.67,110.71,56147
2019/02/22,11:08:00,110.70,110.76,110.70,110.75,53026
2019/02/22,11:09:00,110.75,110.85,110.74,110.75,86582
2019/02/22,11:10:00,110.74,110.78,110.69,110.70,49844
2019/02/22,11:11:00,110.70,110.80,110.68,110.80,32725
2019/02/22,11:12:00,110.80,110.83,110.77,110.81,42997
2019/02/22,11:13:00,110.82,110.84,110.80,110.83,52221
2019/02/22,11:14:00,110.84,110.89,110.83,110.85,70553
2019/02/22,11:15:00,110.84,110.91,110.82,110.91,49337
2019/02/22,11:16:00,110.91,110.96,110.90,110.94,67836
2019/02/22,11:17:00,110.94,110.99,110.93,110.99,80682
2019/02/22,11:18:00,110.99,111.06,110.99,111.03,113148
2019/02/22,11:19:00,111.03,111.07,111.00,111.07,93316
2019/02/22,11:20:00,111.07,111.10,111.00,111.08,60158
2019/02/22,11:21:00,111.07,111.10,111.01,111.05,63100
2019/02/22,11:22:00,111.04,111.06,110.99,111.06,89794
2019/02/22,11:23:00,111.06,111.08,111.01,111.05,42643
2019/02/22,11:24:00,111.05,111.10,111.02,111.09,44857
2019/02/22,11:25:00,111.10,111.16,111.09,111.10,115778
2019/02/22,11:26:00,111.10,111.16,111.09,111.14,64706
2019/02/22,11:27:00,111.14,111.18,111.14,111.15,59134
2019/02/22,11:28:00,111.15,111.18,111.13,111.16,71126
2019/02/22,11:29:00,111.16,111.18,111.13,111.13,140433
2019/02/22,11:30:00,111.13,111.17,111.09,111.11,60499
2019/02/22,11:31:00,111.11,111.16,111.10,111.16,77679
2019/02/22,11:32:00,111.15,111.16,111.11,111.12,61791
2019/02/22,11:33:00,111.12,111.12,111.06,111.09,43000
2019/02/22,11:34:00,111.09,111.18,111.09,111.16,89332
2019/02/22,11:35:00,111.16,111.16,111.11,111.13,27175
2019/02/22,11:36:00,111.13,111.19,111.12,111.17,56624
2019/02/22,11:37:00,111.17,111.19,111.15,111.17,45118
2019/02/22,11:38:00,111.17,111.17,111.14,111.14,49458
2019/02/22,11:39:00,111.14,111.15,111.10,111.10,39855
2019/02/22,11:40:00,111.10,111.18,111.10,111.17,55849
2019/02/22,11:41:00,111.17,111.20,111.06,111.07,45952
2019/02/22,11:42:00,111.07,111.07,110.99,111.01,94189
2019/02/22,11:43:00,111.01,111.02,110.99,111.00,46566
2019/02/22,11:44:00,111.00,111.02,110.99,111.01,25279
2019/02/22,11:45:00,111.01,111.04,111.00,111.02,71659
2019/02/22,11:46:00,111.02,111.06,111.02,111.05,63421
2019/02/22,11:47:00,111.05,111.06,111.05,111.05,14862
2019/02/22,11:48:00,111.06,111.11,111.06,111.09,37504
2019/02/22,11:49:00,111.08,111.12,111.07,111.07,36058
2019/02/22,11:50:00,111.07,111.07,111.01,111.05,29936
2019/02/22,11:51:00,111.05,111.06,111.01,111.05,26289
2019/02/22,11:52:00,111.05,111.06,111.01,111.05,43414
2019/02/22,11:53:00,111.05,111.07,111.01,111.02,51810
2019/02/22,11:54:00,111.01,111.04,110.99,111.01,49781
2019/02/22,11:55:00,110.99,111.01,110.99,110.99,77483
2019/02/22,11:56:00,110.99,111.03,110.99,111.03,51754
2019/02/22,11:57:00,111.03,111.03,110.99,110.99,53520
2019/02/22,11:58:00,111.00,111.03,111.00,111.02,21852
2019/02/22,11:59:00,111.02,111.03,111.02,111.02,13622
2019/02/22,12:00:00,111.03,111.06,111.02,111.06,85411
2019/02/22,12:01:00,111.06,111.07,111.01,111.01,39636
2019/02/22,12:02:00,111.01,111.05,111.01,111.03,37361
2019/02/22,12:03:00,111.03,111.06,111.03,111.04,41092
2019/02/22,12:04:00,111.04,111.05,111.00,111.04,39587
2019/02/22,12:05:00,111.04,111.07,111.01,111.03,38807
2019/02/22,12:06:00,111.03,111.03,110.99,110.99,28929
2019/02/22,12:07:00,110.99,111.01,110.99,110.99,51051
2019/02/22,12:08:00,110.99,111.00,110.98,110.99,34999
2019/02/22,12:09:00,111.00,111.01,110.99,111.00,22393
2019/02/22,12:10:00,110.99,111.02,110.99,111.01,26278
2019/02/22,12:11:00,111.01,111.01,110.94,110.96,53611
2019/02/22,12:12:00,110.97,110.97,110.93,110.93,24892
2019/02/22,12:13:00,110.93,110.96,110.93,110.96,16086
2019/02/22,12:14:00,110.96,110.96,110.95,110.96,16905
2019/02/22,12:15:00,110.96,110.96,110.87,110.87,36965
2019/02/22,12:16:00,110.87,110.90,110.87,110.90,18748
2019/02/22,12:17:00,110.90,110.91,110.89,110.90,22980
2019/02/22,12:18:00,110.90,110.90,110.84,110.84,40984
2019/02/22,12:19:00,110.83,110.84,110.79,110.81,34003
2019/02/22,12:20:00,110.81,110.84,110.81,110.81,21269
2019/02/22,12:21:00,110.81,110.83,110.80,110.83,18025
2019/02/22,12:22:00,110.83,110.87,110.82,110.87,32601
2019/02/22,12:23:00,110.87,110.87,110.82,110.83,20803
2019/02/22,12:24:00,110.83,110.84,110.82,110.83,31930
2019/02/22,12:25:00,110.83,110.85,110.82,110.82,25057
2019/02/22,12:26:00,110.82,110.85,110.82,110.84,23342
2019/02/22,12:27:00,110.84,110.84,110.83,110.83,14527
2019/02/22,12:28:00,110.83,110.86,110.82,110.84,36426
2019/02/22,12:29:00,110.84,110.84,110.82,110.82,24077
2019/02/22,12:30:00,110.83,110.84,110.82,110.82,19824
2019/02/22,12:31:00,110.82,110.85,110.82,110.83,41148
2019/02/22,12:32:00,110.83,110.84,110.82,110.82,17105
2019/02/22,12:33:00,110.82,110.83,110.78,110.80,30836
2019/02/22,12:34:00,110.80,110.80,110.75,110.76,31449
2019/02/22,12:35:00,110.77,110.78,110.75,110.78,26079
2019/02/22,12:36:00,110.78,110.79,110.73,110.76,48663
2019/02/22,12:37:00,110.76,110.80,110.76,110.79,21229
2019/02/22,12:38:00,110.80,110.80,110.78,110.78,19215
2019/02/22,12:39:00,110.79,110.80,110.78,110.80,23477
2019/02/22,12:40:00,110.80,110.82,110.78,110.82,27691
2019/02/22,12:41:00,110.82,110.85,110.81,110.83,20401
2019/02/22,12:42:00,110.83,110.85,110.82,110.84,30280
2019/02/22,12:43:00,110.84,110.84,110.81,110.81,42430
2019/02/22,12:44:00,110.81,110.81,110.78,110.80,25493
2019/02/22,12:45:00,110.80,110.80,110.78,110.79,17862
2019/02/22,12:46:00,110.79,110.81,110.78,110.80,25821
2019/02/22,12:47:00,110.80,110.81,110.79,110.79,18184
2019/02/22,12:48:00,110.80,110.82,110.79,110.80,23249
2019/02/22,12:49:00,110.80,110.82,110.79,110.82,61368
2019/02/22,12:50:00,110.82,110.86,110.82,110.86,25791
2019/02/22,12:51:00,110.86,110.91,110.86,110.91,60671
2019/02/22,12:52:00,110.91,110.92,110.88,110.89,64385
2019/02/22,12:53:00,110.89,110.94,110.89,110.90,47681
2019/02/22,12:54:00,110.90,110.92,110.87,110.91,43532
2019/02/22,12:55:00,110.91,110.94,110.91,110.91,31161
2019/02/22,12:56:00,110.91,110.94,110.91,110.93,21388
2019/02/22,12:57:00,110.94,110.96,110.91,110.92,46599
2019/02/22,12:58:00,110.92,110.98,110.91,110.97,28559
2019/02/22,12:59:00,110.98,110.98,110.90,110.90,24745
2019/02/22,13:00:00,110.90,110.93,110.90,110.91,25848
2019/02/22,13:01:00,110.91,110.93,110.90,110.92,22391
2019/02/22,13:02:00,110.92,110.92,110.89,110.89,29590
2019/02/22,13:03:00,110.89,110.90,110.88,110.88,24301
2019/02/22,13:04:00,110.89,110.90,110.79,110.79,38730
2019/02/22,13:05:00,110.79,110.82,110.79,110.81,118610
2019/02/22,13:06:00,110.81,110.82,110.79,110.80,22779
2019/02/22,13:07:00,110.81,110.82,110.80,110.81,22221
2019/02/22,13:08:00,110.81,110.81,110.79,110.80,22379
2019/02/22,13:09:00,110.80,110.83,110.80,110.82,17883
2019/02/22,13:10:00,110.82,110.84,110.82,110.82,16823
2019/02/22,13:11:00,110.82,110.83,110.79,110.81,25544
2019/02/22,13:12:00,110.80,110.81,110.76,110.76,19251
2019/02/22,13:13:00,110.76,110.78,110.74,110.78,50453
2019/02/22,13:14:00,110.78,110.79,110.76,110.79,28843
2019/02/22,13:15:00,110.79,110.80,110.77,110.78,29817
2019/02/22,13:16:00,110.79,110.83,110.78,110.83,22465
2019/02/22,13:17:00,110.84,110.85,110.77,110.80,54447
2019/02/22,13:18:00,110.80,110.91,110.80,110.90,47928
2019/02/22,13:19:00,110.90,110.92,110.85,110.85,33845
2019/02/22,13:20:00,110.86,110.87,110.85,110.86,31534
2019/02/22,13:21:00,110.86,110.88,110.84,110.84,18570
2019/02/22,13:22:00,110.85,110.86,110.82,110.83,17302
2019/02/22,13:23:00,110.83,110.84,110.82,110.83,9189
2019/02/22,13:24:00,110.83,110.85,110.81,110.81,17602
2019/02/22,13:25:00,110.81,110.83,110.77,110.81,52372
2019/02/22,13:26:00,110.82,110.83,110.79,110.80,30420
2019/02/22,13:27:00,110.80,110.81,110.79,110.80,29354
2019/02/22,13:28:00,110.80,110.80,110.79,110.79,7460
2019/02/22,13:29:00,110.79,110.81,110.78,110.78,53257
2019/02/22,13:30:00,110.78,110.84,110.78,110.84,27893
2019/02/22,13:31:00,110.84,110.90,110.84,110.90,36371
2019/02/22,13:32:00,110.90,110.93,110.89,110.91,45738
2019/02/22,13:33:00,110.90,110.94,110.90,110.92,21407
2019/02/22,13:34:00,110.92,110.95,110.90,110.95,23230
2019/02/22,13:35:00,110.95,110.97,110.94,110.95,27669
2019/02/22,13:36:00,110.95,110.97,110.95,110.96,22509
2019/02/22,13:37:00,110.96,110.96,110.90,110.93,60445
2019/02/22,13:38:00,110.93,110.96,110.91,110.96,33062
2019/02/22,13:39:00,110.96,110.96,110.91,110.94,43065
2019/02/22,13:40:00,110.93,110.94,110.88,110.88,29500
2019/02/22,13:41:00,110.88,110.90,110.86,110.88,29694
2019/02/22,13:42:00,110.88,110.91,110.87,110.90,28072
2019/02/22,13:43:00,110.91,110.91,110.83,110.84,40353
2019/02/22,13:44:00,110.84,110.88,110.84,110.87,21649
2019/02/22,13:45:00,110.87,110.88,110.85,110.87,26158
2019/02/22,13:46:00,110.87,110.91,110.87,110.90,19770
2019/02/22,13:47:00,110.89,110.91,110.86,110.87,39253
2019/02/22,13:48:00,110.86,110.89,110.86,110.87,22918
2019/02/22,13:49:00,110.87,110.89,110.85,110.89,25299
2019/02/22,13:50:00,110.89,110.92,110.89,110.90,19245
2019/02/22,13:51:00,110.90,110.93,110.88,110.91,37077
2019/02/22,13:52:00,110.91,110.95,110.91,110.94,30772
2019/02/22,13:53:00,110.94,110.97,110.94,110.96,35010
2019/02/22,13:54:00,110.96,110.97,110.95,110.97,29973
2019/02/22,13:55:00,110.97,110.98,110.96,110.97,35159
2019/02/22,13:56:00,110.97,111.01,110.97,111.00,140039
2019/02/22,13:57:00,111.00,111.02,111.00,111.02,37427
2019/02/22,13:58:00,111.02,111.04,111.00,111.04,78979
2019/02/22,13:59:00,111.03,111.03,110.99,111.01,65524
2019/02/22,14:00:00,111.01,111.03,111.00,111.01,40240
2019/02/22,14:01:00,111.01,111.03,111.01,111.02,28284
2019/02/22,14:02:00,111.02,111.05,111.00,111.04,49203
2019/02/22,14:03:00,111.04,111.09,111.04,111.09,45283
2019/02/22,14:04:00,111.09,111.09,111.04,111.05,29899
2019/02/22,14:05:00,111.05,111.09,111.04,111.09,22127
2019/02/22,14:06:00,111.08,111.09,111.03,111.05,38792
2019/02/22,14:07:00,111.05,111.07,111.05,111.06,15017
2019/02/22,14:08:00,111.06,111.10,111.06,111.09,22947
2019/02/22,14:09:00,111.09,111.11,111.09,111.10,33223
2019/02/22,14:10:00,111.10,111.14,111.09,111.13,44759
2019/02/22,14:11:00,111.13,111.15,111.13,111.15,32288
2019/02/22,14:12:00,111.15,111.19,111.13,111.15,67499
2019/02/22,14:13:00,111.15,111.16,111.13,111.14,24047
2019/02/22,14:14:00,111.14,111.15,111.13,111.13,36753
2019/02/22,14:15:00,111.13,111.13,111.10,111.11,52576
2019/02/22,14:16:00,111.11,111.11,111.09,111.09,45590
2019/02/22,14:17:00,111.10,111.10,111.04,111.07,49728
2019/02/22,14:18:00,111.07,111.07,111.01,111.03,42755
2019/02/22,14:19:00,111.03,111.04,111.01,111.01,17439
2019/02/22,14:20:00,111.02,111.02,110.99,111.01,24329
2019/02/22,14:21:00,111.00,111.01,110.99,110.99,17255
2019/02/22,14:22:00,110.99,111.00,110.96,110.97,19371
2019/02/22,14:23:00,110.97,110.99,110.95,110.98,39826
2019/02/22,14:24:00,110.98,110.98,110.96,110.97,16587
2019/02/22,14:25:00,110.97,110.97,110.95,110.97,17131
2019/02/22,14:26:00,110.97,110.97,110.96,110.96,7566
2019/02/22,14:27:00,110.96,110.97,110.96,110.97,10312
2019/02/22,14:28:00,110.96,110.98,110.96,110.97,22429
2019/02/22,14:29:00,110.97,110.97,110.87,110.90,68278
2019/02/22,14:30:00,110.91,110.91,110.86,110.87,18637
2019/02/22,14:31:00,110.87,110.91,110.86,110.89,48684
2019/02/22,14:32:00,110.89,110.91,110.89,110.89,34945
2019/02/22,14:33:00,110.89,110.90,110.86,110.86,24053
2019/02/22,14:34:00,110.86,110.89,110.85,110.87,44339
2019/02/22,14:35:00,110.86,110.87,110.83,110.86,72034
2019/02/22,14:36:00,110.86,110.88,110.64,110.64,125488
2019/02/22,14:37:00,110.64,110.68,110.54,110.62,100571
2019/02/22,14:38:00,110.62,110.75,110.60,110.75,81078
2019/02/22,14:39:00,110.75,110.81,110.75,110.80,114582
2019/02/22,14:40:00,110.80,110.80,110.72,110.74,38878
2019/02/22,14:41:00,110.73,110.73,110.62,110.64,74292
2019/02/22,14:42:00,110.65,110.71,110.54,110.70,98705
2019/02/22,14:43:00,110.69,110.74,110.66,110.68,47527
2019/02/22,14:44:00,110.68,110.75,110.66,110.73,156626
2019/02/22,14:45:00,110.73,110.76,110.62,110.65,45950
2019/02/22,14:46:00,110.65,110.67,110.58,110.59,65531
2019/02/22,14:47:00,110.59,110.66,110.56,110.63,56483
2019/02/22,14:48:00,110.63,110.65,110.57,110.61,46140
2019/02/22,14:49:00,110.61,110.65,110.57,110.65,30804
2019/02/22,14:50:00,110.64,110.66,110.61,110.66,30142
2019/02/22,14:51:00,110.66,110.72,110.65,110.70,84521
2019/02/22,14:52:00,110.70,110.77,110.68,110.72,41682
2019/02/22,14:53:00,110.72,110.72,110.67,110.68,27375
2019/02/22,14:54:00,110.67,110.68,110.61,110.62,28530
2019/02/22,14:55:00,110.62,110.62,110.54,110.61,84145
2019/02/22,14:56:00,110.61,110.62,110.56,110.58,53033
2019/02/22,14:57:00,110.58,110.59,110.53,110.56,40831
2019/02/22,14:58:00,110.56,110.59,110.54,110.57,41639
2019/02/22,14:59:00,110.56,110.57,110.49,110.55,66693
2019/02/22,15:00:00,110.55,110.59,110.51,110.52,56932
2019/02/22,15:01:00,110.52,110.60,110.46,110.58,58522
2019/02/22,15:02:00,110.58,110.59,110.50,110.54,34482
2019/02/22,15:03:00,110.54,110.59,110.54,110.59,35463
2019/02/22,15:04:00,110.59,110.63,110.58,110.61,35794
2019/02/22,15:05:00,110.61,110.63,110.60,110.63,28315
2019/02/22,15:06:00,110.63,110.64,110.60,110.62,63314
2019/02/22,15:07:00,110.62,110.64,110.57,110.57,32634
2019/02/22,15:08:00,110.57,110.60,110.56,110.56,28751
2019/02/22,15:09:00,110.56,110.62,110.56,110.58,38514
2019/02/22,15:10:00,110.59,110.60,110.56,110.60,34428
2019/02/22,15:11:00,110.60,110.63,110.60,110.62,37542
2019/02/22,15:12:00,110.62,110.63,110.60,110.63,23707
2019/02/22,15:13:00,110.63,110.65,110.62,110.64,59666
2019/02/22,15:14:00,110.64,110.66,110.62,110.64,69686
2019/02/22,15:15:00,110.65,110.67,110.64,110.65,50638
2019/02/22,15:16:00,110.65,110.65,110.61,110.64,59780
2019/02/22,15:17:00,110.64,110.65,110.63,110.65,29146
2019/02/22,15:18:00,110.65,110.66,110.64,110.66,23193
2019/02/22,15:19:00,110.66,110.66,110.63,110.65,31509
2019/02/22,15:20:00,110.65,110.67,110.63,110.66,32117
2019/02/22,15:21:00,110.66,110.67,110.65,110.66,61560
2019/02/22,15:22:00,110.65,110.68,110.63,110.66,90368
2019/02/22,15:23:00,110.66,110.67,110.65,110.65,35130
2019/02/22,15:24:00,110.66,110.67,110.64,110.65,16457
2019/02/22,15:25:00,110.65,110.65,110.57,110.58,32190
2019/02/22,15:26:00,110.58,110.60,110.56,110.60,50609
2019/02/22,15:27:00,110.60,110.60,110.58,110.59,35749
2019/02/22,15:28:00,110.58,110.62,110.58,110.62,34978
2019/02/22,15:29:00,110.63,110.73,110.63,110.73,84291
2019/02/22,15:30:00,110.73,110.77,110.68,110.69,97845
2019/02/22,15:31:00,110.69,110.70,110.64,110.66,161840
2019/02/22,15:32:00,110.67,110.68,110.64,110.64,83118
2019/02/22,15:33:00,110.64,110.67,110.64,110.65,58550
2019/02/22,15:34:00,110.65,110.69,110.65,110.69,107688
2019/02/22,15:35:00,110.69,110.69,110.60,110.62,68305
2019/02/22,15:36:00,110.62,110.63,110.60,110.61,38976
2019/02/22,15:37:00,110.61,110.61,110.52,110.53,78331
2019/02/22,15:38:00,110.54,110.55,110.51,110.54,39354
2019/02/22,15:39:00,110.54,110.54,110.50,110.52,39022
2019/02/22,15:40:00,110.52,110.57,110.51,110.56,49285
2019/02/22,15:41:00,110.56,110.59,110.55,110.58,43653
2019/02/22,15:42:00,110.58,110.59,110.54,110.55,46634
2019/02/22,15:43:00,110.55,110.56,110.52,110.55,53811
2019/02/22,15:44:00,110.55,110.56,110.50,110.52,64391
2019/02/22,15:45:00,110.52,110.59,110.52,110.57,92872
2019/02/22,15:46:00,110.58,110.64,110.58,110.58,124664
2019/02/22,15:47:00,110.58,110.58,110.51,110.57,72461
2019/02/22,15:48:00,110.56,110.59,110.55,110.59,40795
2019/02/22,15:49:00,110.59,110.64,110.59,110.64,64319
2019/02/22,15:50:00,110.64,110.64,110.57,110.57,73954
2019/02/22,15:51:00,110.57,110.65,110.57,110.64,79258
2019/02/22,15:52:00,110.64,110.65,110.61,110.64,60469
2019/02/22,15:53:00,110.64,110.64,110.57,110.60,105414
2019/02/22,15:54:00,110.60,110.64,110.59,110.64,86882
2019/02/22,15:55:00,110.63,110.76,110.63,110.74,158497
2019/02/22,15:56:00,110.74,110.96,110.74,110.79,326600
2019/02/22,15:57:00,110.80,110.87,110.78,110.87,196690
2019/02/22,15:58:00,110.87,110.91,110.85,110.87,154381
2019/02/22,15:59:00,110.87,110.99,110.87,110.98,345435
2019/02/22,16:00:00,110.98,111.00,110.75,110.97,627597
2019/02/25,09:31:00,111.76,111.76,111.26,111.39,926351
2019/02/25,09:32:00,111.38,111.52,111.31,111.50,138375
2019/02/25,09:33:00,111.50,111.59,111.44,111.51,147884
2019/02/25,09:34:00,111.51,111.72,111.48,111.71,106274
2019/02/25,09:35:00,111.70,111.74,111.60,111.73,100270
2019/02/25,09:36:00,111.73,111.81,111.67,111.81,153188
2019/02/25,09:37:00,111.80,111.84,111.60,111.65,127049
2019/02/25,09:38:00,111.65,111.65,111.53,111.55,118130
2019/02/25,09:39:00,111.54,111.66,111.53,111.62,60152
2019/02/25,09:40:00,111.62,111.85,111.61,111.83,81430
2019/02/25,09:41:00,111.83,112.00,111.83,111.96,109908
2019/02/25,09:42:00,111.96,112.00,111.76,111.79,108919
2019/02/25,09:43:00,111.79,111.88,111.79,111.88,59979
2019/02/25,09:44:00,111.88,111.95,111.86,111.92,68586
2019/02/25,09:45:00,111.92,111.97,111.82,111.97,61606
2019/02/25,09:46:00,111.98,112.04,111.92,111.98,349869
2019/02/25,09:47:00,111.98,112.03,111.94,111.95,55442
2019/02/25,09:48:00,111.95,111.95,111.87,111.88,65118
2019/02/25,09:49:00,111.88,111.98,111.86,111.95,76922
2019/02/25,09:50:00,111.95,111.97,111.83,111.83,55889
2019/02/25,09:51:00,111.82,111.88,111.77,111.87,79857
2019/02/25,09:52:00,111.87,111.94,111.77,111.88,73372
2019/02/25,09:53:00,111.88,111.89,111.72,111.73,125110
2019/02/25,09:54:00,111.73,111.75,111.65,111.72,137427
2019/02/25,09:55:00,111.73,111.79,111.69,111.74,57317
2019/02/25,09:56:00,111.73,111.79,111.66,111.70,70051
2019/02/25,09:57:00,111.69,111.72,111.61,111.67,73566
2019/02/25,09:58:00,111.67,111.74,111.61,111.70,60100
2019/02/25,09:59:00,111.70,111.75,111.65,111.66,52197
2019/02/25,10:00:00,111.66,111.66,111.52,111.57,78423
2019/02/25,10:01:00,111.57,111.63,111.46,111.53,98301
2019/02/25,10:02:00,111.53,111.55,111.48,111.50,105116
2019/02/25,10:03:00,111.50,111.54,111.48,111.51,81245
2019/02/25,10:04:00,111.51,111.54,111.49,111.49,45094
2019/02/25,10:05:00,111.50,111.58,111.42,111.58,69997
2019/02/25,10:06:00,111.58,111.71,111.57,111.69,59797
2019/02/25,10:07:00,111.69,111.71,111.57,111.68,136678
2019/02/25,10:08:00,111.68,111.76,111.68,111.74,52865
2019/02/25,10:09:00,111.74,111.77,111.70,111.72,40432
2019/02/25,10:10:00,111.72,111.75,111.69,111.72,35968
2019/02/25,10:11:00,111.73,111.83,111.73,111.82,68213
2019/02/25,10:12:00,111.82,111.90,111.82,111.82,66452
2019/02/25,10:13:00,111.82,111.96,111.79,111.95,72458
2019/02/25,10:14:00,111.95,111.96,111.89,111.92,31971
2019/02/25,10:15:00,111.92,111.95,111.92,111.93,33885
2019/02/25,10:16:00,111.93,111.96,111.89,111.94,76514
2019/02/25,10:17:00,111.94,111.97,111.93,111.97,60740
2019/02/25,10:18:00,111.97,112.07,111.94,112.03,135024
2019/02/25,10:19:00,112.02,112.07,112.00,112.03,76498
2019/02/25,10:20:00,112.03,112.11,112.01,112.11,73009
2019/02/25,10:21:00,112.11,112.18,112.08,112.08,87674
2019/02/25,10:22:00,112.08,112.08,111.96,111.98,87107
2019/02/25,10:23:00,111.98,111.99,111.94,111.97,43644
2019/02/25,10:24:00,111.97,111.98,111.89,111.89,40567
2019/02/25,10:25:00,111.89,111.94,111.86,111.89,36128
2019/02/25,10:26:00,111.90,111.92,111.87,111.89,36411
2019/02/25,10:27:00,111.89,111.94,111.87,111.90,47414
2019/02/25,10:28:00,111.90,111.94,111.88,111.91,25345
2019/02/25,10:29:00,111.91,111.91,111.79,111.79,32204
2019/02/25,10:30:00,111.79,111.81,111.75,111.81,64706
2019/02/25,10:31:00,111.80,111.81,111.72,111.76,31759
2019/02/25,10:32:00,111.76,111.81,111.76,111.81,40575
2019/02/25,10:33:00,111.81,111.84,111.79,111.81,24592
2019/02/25,10:34:00,111.81,111.82,111.77,111.80,33743
2019/02/25,10:35:00,111.80,111.81,111.73,111.74,59692
2019/02/25,10:36:00,111.74,111.74,111.67,111.70,39286
2019/02/25,10:37:00,111.70,111.71,111.63,111.66,38406
2019/02/25,10:38:00,111.66,111.69,111.66,111.67,29164
2019/02/25,10:39:00,111.67,111.70,111.63,111.69,30408
2019/02/25,10:40:00,111.69,111.77,111.69,111.72,60917
2019/02/25,10:41:00,111.72,111.74,111.70,111.74,38855
2019/02/25,10:42:00,111.74,111.78,111.73,111.75,53211
2019/02/25,10:43:00,111.75,111.75,111.71,111.72,39803
2019/02/25,10:44:00,111.72,111.80,111.71,111.76,57246
2019/02/25,10:45:00,111.76,111.83,111.75,111.83,44910
2019/02/25,10:46:00,111.84,111.88,111.82,111.87,36983
2019/02/25,10:47:00,111.87,111.89,111.86,111.89,30745
2019/02/25,10:48:00,111.89,111.92,111.88,111.91,29269
2019/02/25,10:49:00,111.91,111.92,111.87,111.89,31382
2019/02/25,10:50:00,111.89,111.92,111.87,111.92,40539
2019/02/25,10:51:00,111.92,111.93,111.86,111.86,29969
2019/02/25,10:52:00,111.86,111.93,111.86,111.93,41919
2019/02/25,10:53:00,111.93,111.95,111.89,111.92,45186
2019/02/25,10:54:00,111.92,111.94,111.91,111.94,42250
2019/02/25,10:55:00,111.94,112.09,111.93,112.06,147206
2019/02/25,10:56:00,112.06,112.09,112.00,112.05,73840
2019/02/25,10:57:00,112.06,112.10,112.04,112.09,58379
2019/02/25,10:58:00,112.09,112.14,112.08,112.14,54365
2019/02/25,10:59:00,112.14,112.14,112.06,112.07,46734
2019/02/25,11:00:00,112.07,112.07,112.00,112.02,36315
2019/02/25,11:01:00,112.02,112.03,111.97,111.99,43327
2019/02/25,11:02:00,111.98,111.99,111.96,111.96,44311
2019/02/25,11:03:00,111.96,112.00,111.95,111.97,33032
2019/02/25,11:04:00,111.97,111.99,111.90,111.91,47565
2019/02/25,11:05:00,111.91,111.95,111.89,111.95,40430
2019/02/25,11:06:00,111.95,111.96,111.92,111.93,28887
2019/02/25,11:07:00,111.93,111.97,111.90,111.97,39263
2019/02/25,11:08:00,111.97,112.08,111.97,112.06,70352
2019/02/25,11:09:00,112.06,112.07,112.00,112.03,28393
2019/02/25,11:10:00,112.03,112.03,111.92,111.92,48942
2019/02/25,11:11:00,111.92,111.95,111.90,111.95,45202
2019/02/25,11:12:00,111.95,111.98,111.94,111.97,42083
2019/02/25,11:13:00,111.97,111.99,111.95,111.99,54032
2019/02/25,11:14:00,111.99,111.99,111.94,111.95,33114
2019/02/25,11:15:00,111.95,111.97,111.94,111.97,18172
2019/02/25,11:16:00,111.97,111.97,111.93,111.94,81566
2019/02/25,11:17:00,111.94,111.96,111.93,111.96,37506
2019/02/25,11:18:00,111.96,111.99,111.96,111.97,45713
2019/02/25,11:19:00,111.97,111.99,111.97,111.98,23311
2019/02/25,11:20:00,111.98,112.00,111.98,111.99,20146
2019/02/25,11:21:00,112.00,112.03,111.99,112.03,37834
2019/02/25,11:22:00,112.03,112.04,111.93,111.95,45737
2019/02/25,11:23:00,111.95,111.96,111.92,111.92,29126
2019/02/25,11:24:00,111.92,111.93,111.87,111.89,42884
2019/02/25,11:25:00,111.89,111.89,111.84,111.85,24026
2019/02/25,11:26:00,111.85,111.86,111.84,111.86,25882
2019/02/25,11:27:00,111.86,111.88,111.81,111.82,25878
2019/02/25,11:28:00,111.82,111.83,111.79,111.80,37732
2019/02/25,11:29:00,111.80,111.81,111.77,111.77,46017
2019/02/25,11:30:00,111.77,111.83,111.77,111.82,53262
2019/02/25,11:31:00,111.82,111.84,111.78,111.83,43606
2019/02/25,11:32:00,111.83,111.93,111.82,111.93,49991
2019/02/25,11:33:00,111.93,111.96,111.92,111.93,41392
2019/02/25,11:34:00,111.93,111.97,111.91,111.92,43889
2019/02/25,11:35:00,111.92,111.96,111.91,111.96,42909
2019/02/25,11:36:00,111.96,111.97,111.88,111.88,35748
2019/02/25,11:37:00,111.88,111.88,111.84,111.86,33471
2019/02/25,11:38:00,111.86,111.88,111.85,111.86,50291
2019/02/25,11:39:00,111.86,111.87,111.85,111.86,23343
2019/02/25,11:40:00,111.86,111.86,111.78,111.82,84632
2019/02/25,11:41:00,111.82,111.85,111.77,111.84,44654
2019/02/25,11:42:00,111.84,111.85,111.78,111.78,40528
2019/02/25,11:43:00,111.78,111.84,111.77,111.79,39712
2019/02/25,11:44:00,111.79,111.89,111.78,111.87,32361
2019/02/25,11:45:00,111.88,111.90,111.84,111.87,52410
2019/02/25,11:46:00,111.87,111.93,111.87,111.91,54448
2019/02/25,11:47:00,111.91,111.92,111.87,111.89,50668
2019/02/25,11:48:00,111.89,111.90,111.84,111.89,31709
2019/02/25,11:49:00,111.89,111.95,111.89,111.90,34366
2019/02/25,11:50:00,111.89,111.97,111.89,111.97,38483
2019/02/25,11:51:00,111.96,111.99,111.96,111.98,34227
2019/02/25,11:52:00,111.99,111.99,111.92,111.97,41741
2019/02/25,11:53:00,111.97,111.97,111.93,111.94,22162
2019/02/25,11:54:00,111.94,111.94,111.85,111.86,54048
2019/02/25,11:55:00,111.86,111.87,111.84,111.86,22358
2019/02/25,11:56:00,111.86,111.89,111.81,111.88,40438
2019/02/25,11:57:00,111.88,111.89,111.84,111.87,32152
2019/02/25,11:58:00,111.87,111.89,111.86,111.87,30591
2019/02/25,11:59:00,111.87,111.91,111.87,111.90,19093
2019/02/25,12:00:00,111.90,111.94,111.90,111.92,25799
2019/02/25,12:01:00,111.91,111.94,111.89,111.90,27050
2019/02/25,12:02:00,111.90,111.91,111.85,111.88,41994
2019/02/25,12:03:00,111.87,111.91,111.86,111.90,20964
2019/02/25,12:04:00,111.90,111.90,111.85,111.87,15685
2019/02/25,12:05:00,111.87,111.92,111.86,111.91,45016
2019/02/25,12:06:00,111.91,111.91,111.86,111.86,23020
2019/02/25,12:07:00,111.86,111.89,111.85,111.86,46754
2019/02/25,12:08:00,111.87,111.87,111.85,111.85,20798
2019/02/25,12:09:00,111.85,111.88,111.81,111.86,59474
2019/02/25,12:10:00,111.87,111.88,111.84,111.85,16070
2019/02/25,12:11:00,111.85,111.86,111.80,111.85,67810
2019/02/25,12:12:00,111.85,111.86,111.83,111.84,29305
2019/02/25,12:13:00,111.84,111.87,111.81,111.86,48464
2019/02/25,12:14:00,111.86,111.88,111.84,111.86,37954
2019/02/25,12:15:00,111.86,111.87,111.84,111.84,28756
2019/02/25,12:16:00,111.84,111.85,111.84,111.85,8254
2019/02/25,12:17:00,111.85,111.85,111.81,111.82,17152
2019/02/25,12:18:00,111.82,111.86,111.82,111.85,31806
2019/02/25,12:19:00,111.85,111.86,111.84,111.84,14484
2019/02/25,12:20:00,111.84,111.84,111.79,111.79,41929
2019/02/25,12:21:00,111.79,111.80,111.72,111.72,34109
2019/02/25,12:22:00,111.72,111.74,111.65,111.67,53325
2019/02/25,12:23:00,111.67,111.68,111.60,111.63,45234
2019/02/25,12:24:00,111.63,111.64,111.62,111.63,53280
2019/02/25,12:25:00,111.62,111.62,111.55,111.56,43561
2019/02/25,12:26:00,111.57,111.59,111.56,111.57,51198
2019/02/25,12:27:00,111.57,111.58,111.53,111.57,62823
2019/02/25,12:28:00,111.57,111.60,111.56,111.59,30914
2019/02/25,12:29:00,111.59,111.59,111.51,111.53,35087
2019/02/25,12:30:00,111.53,111.54,111.50,111.52,27642
2019/02/25,12:31:00,111.51,111.52,111.49,111.49,35989
2019/02/25,12:32:00,111.49,111.49,111.43,111.46,36452
2019/02/25,12:33:00,111.46,111.52,111.43,111.51,33893
2019/02/25,12:34:00,111.52,111.54,111.50,111.52,19901
2019/02/25,12:35:00,111.52,111.52,111.50,111.51,17495
2019/02/25,12:36:00,111.51,111.52,111.49,111.50,22190
2019/02/25,12:37:00,111.50,111.52,111.49,111.50,55962
2019/02/25,12:38:00,111.49,111.55,111.49,111.53,30160
2019/02/25,12:39:00,111.54,111.55,111.53,111.54,22039
2019/02/25,12:40:00,111.54,111.61,111.54,111.61,53992
2019/02/25,12:41:00,111.60,111.67,111.60,111.62,42134
2019/02/25,12:42:00,111.63,111.63,111.58,111.58,20341
2019/02/25,12:43:00,111.58,111.59,111.55,111.55,17494
2019/02/25,12:44:00,111.56,111.56,111.53,111.55,36387
2019/02/25,12:45:00,111.55,111.56,111.51,111.55,35461
2019/02/25,12:46:00,111.55,111.55,111.50,111.51,38167
2019/02/25,12:47:00,111.50,111.53,111.48,111.51,27402
2019/02/25,12:48:00,111.51,111.56,111.50,111.56,22085
2019/02/25,12:49:00,111.56,111.61,111.55,111.60,53215
2019/02/25,12:50:00,111.60,111.64,111.58,111.60,83423
2019/02/25,12:51:00,111.60,111.63,111.57,111.58,77672
2019/02/25,12:52:00,111.58,111.66,111.58,111.66,80492
2019/02/25,12:53:00,111.66,111.66,111.52,111.54,81502
2019/02/25,12:54:00,111.54,111.54,111.48,111.49,62137
2019/02/25,12:55:00,111.49,111.51,111.45,111.45,38938
2019/02/25,12:56:00,111.45,111.45,111.34,111.38,62464
2019/02/25,12:57:00,111.39,111.41,111.33,111.41,32352
2019/02/25,12:58:00,111.41,111.43,111.39,111.40,33692
2019/02/25,12:59:00,111.40,111.49,111.39,111.49,48509
2019/02/25,13:00:00,111.49,111.58,111.49,111.55,38439
2019/02/25,13:01:00,111.56,111.64,111.55,111.60,36433
2019/02/25,13:02:00,111.61,111.61,111.51,111.52,26840
2019/02/25,13:03:00,111.52,111.61,111.52,111.59,33456
2019/02/25,13:04:00,111.58,111.59,111.56,111.59,21954
2019/02/25,13:05:00,111.59,111.62,111.58,111.62,39078
2019/02/25,13:06:00,111.62,111.66,111.62,111.64,25506
2019/02/25,13:07:00,111.64,111.65,111.58,111.62,30293
2019/02/25,13:08:00,111.63,111.63,111.60,111.63,13376
2019/02/25,13:09:00,111.63,111.63,111.59,111.59,28736
2019/02/25,13:10:00,111.59,111.62,111.58,111.59,29383
2019/02/25,13:11:00,111.58,111.61,111.58,111.58,115971
2019/02/25,13:12:00,111.58,111.58,111.50,111.50,42932
2019/02/25,13:13:00,111.50,111.53,111.50,111.51,31146
2019/02/25,13:14:00,111.51,111.52,111.50,111.52,32958
2019/02/25,13:15:00,111.52,111.52,111.50,111.50,27370
2019/02/25,13:16:00,111.50,111.64,111.50,111.63,98303
2019/02/25,13:17:00,111.63,111.63,111.58,111.58,39232
2019/02/25,13:18:00,111.58,111.59,111.55,111.58,34888
2019/02/25,13:19:00,111.58,111.58,111.55,111.56,31078
2019/02/25,13:20:00,111.56,111.57,111.51,111.54,20427
2019/02/25,13:21:00,111.54,111.56,111.53,111.55,23373
2019/02/25,13:22:00,111.55,111.59,111.52,111.58,23093
2019/02/25,13:23:00,111.58,111.59,111.55,111.57,19278
2019/02/25,13:24:00,111.57,111.60,111.57,111.59,11041
2019/02/25,13:25:00,111.59,111.61,111.57,111.60,22614
2019/02/25,13:26:00,111.59,111.60,111.55,111.56,20072
2019/02/25,13:27:00,111.56,111.58,111.54,111.57,21476
2019/02/25,13:28:00,111.56,111.58,111.52,111.58,34743
2019/02/25,13:29:00,111.58,111.59,111.55,111.56,17006
2019/02/25,13:30:00,111.56,111.57,111.50,111.52,32094
2019/02/25,13:31:00,111.52,111.52,111.45,111.49,68686
2019/02/25,13:32:00,111.49,111.49,111.46,111.48,41290
2019/02/25,13:33:00,111.48,111.49,111.45,111.49,36240
2019/02/25,13:34:00,111.49,111.49,111.45,111.48,32484
2019/02/25,13:35:00,111.47,111.49,111.45,111.49,54330
2019/02/25,13:36:00,111.49,111.50,111.44,111.44,35851
2019/02/25,13:37:00,111.44,111.47,111.44,111.47,23206
2019/02/25,13:38:00,111.47,111.49,111.47,111.48,17862
2019/02/25,13:39:00,111.48,111.57,111.47,111.57,37001
2019/02/25,13:40:00,111.57,111.58,111.55,111.55,28438
2019/02/25,13:41:00,111.55,111.64,111.55,111.59,31812
2019/02/25,13:42:00,111.60,111.63,111.60,111.61,23853
2019/02/25,13:43:00,111.62,111.66,111.61,111.62,18107
2019/02/25,13:44:00,111.62,111.66,111.61,111.65,42282
2019/02/25,13:45:00,111.65,111.66,111.63,111.65,18967
2019/02/25,13:46:00,111.65,111.65,111.62,111.62,23807
2019/02/25,13:47:00,111.62,111.64,111.61,111.63,15561
2019/02/25,13:48:00,111.64,111.67,111.63,111.65,34195
2019/02/25,13:49:00,111.65,111.66,111.62,111.63,17278
2019/02/25,13:50:00,111.63,111.65,111.63,111.65,13481
2019/02/25,13:51:00,111.65,111.69,111.65,111.65,19214
2019/02/25,13:52:00,111.65,111.66,111.65,111.65,12606
2019/02/25,13:53:00,111.65,111.66,111.64,111.65,25413
2019/02/25,13:54:00,111.65,111.66,111.62,111.63,15862
2019/02/25,13:55:00,111.63,111.63,111.60,111.60,12395
2019/02/25,13:56:00,111.60,111.63,111.60,111.62,30335
2019/02/25,13:57:00,111.62,111.63,111.60,111.61,26581
2019/02/25,13:58:00,111.61,111.64,111.61,111.61,521050
2019/02/25,13:59:00,111.61,111.64,111.60,111.64,27225
2019/02/25,14:00:00,111.64,111.66,111.62,111.64,22792
2019/02/25,14:01:00,111.64,111.64,111.60,111.60,14812
2019/02/25,14:02:00,111.60,111.73,111.60,111.64,52943
2019/02/25,14:03:00,111.63,111.65,111.60,111.65,21180
2019/02/25,14:04:00,111.65,111.66,111.64,111.65,21295
2019/02/25,14:05:00,111.65,111.65,111.61,111.62,12957
2019/02/25,14:06:00,111.62,111.69,111.61,111.68,33735
2019/02/25,14:07:00,111.68,111.70,111.67,111.70,23472
2019/02/25,14:08:00,111.69,111.70,111.66,111.67,29627
2019/02/25,14:09:00,111.67,111.68,111.66,111.68,20773
2019/02/25,14:10:00,111.68,111.75,111.67,111.74,48179
2019/02/25,14:11:00,111.74,111.75,111.72,111.72,21399
2019/02/25,14:12:00,111.72,111.76,111.72,111.76,21018
2019/02/25,14:13:00,111.76,111.76,111.69,111.70,14700
2019/02/25,14:14:00,111.70,111.72,111.69,111.71,19364
2019/02/25,14:15:00,111.70,111.74,111.70,111.73,22196
2019/02/25,14:16:00,111.73,111.75,111.72,111.73,26045
2019/02/25,14:17:00,111.73,111.80,111.72,111.77,29181
2019/02/25,14:18:00,111.76,111.76,111.73,111.74,7791
2019/02/25,14:19:00,111.74,111.75,111.69,111.75,24909
2019/02/25,14:20:00,111.75,111.75,111.71,111.72,26885
2019/02/25,14:21:00,111.72,111.74,111.70,111.71,28383
2019/02/25,14:22:00,111.71,111.76,111.70,111.74,26645
2019/02/25,14:23:00,111.74,111.75,111.72,111.72,20971
2019/02/25,14:24:00,111.73,111.81,111.72,111.80,61740
2019/02/25,14:25:00,111.79,111.81,111.79,111.79,30297
2019/02/25,14:26:00,111.79,111.83,111.78,111.82,20299
2019/02/25,14:27:00,111.82,111.84,111.79,111.80,19074
2019/02/25,14:28:00,111.80,111.84,111.78,111.82,38446
2019/02/25,14:29:00,111.82,111.84,111.76,111.84,104081
2019/02/25,14:30:00,111.83,111.86,111.81,111.85,40916
2019/02/25,14:31:00,111.85,111.90,111.82,111.83,53287
2019/02/25,14:32:00,111.83,111.86,111.82,111.86,29349
2019/02/25,14:33:00,111.86,111.87,111.85,111.86,28001
2019/02/25,14:34:00,111.86,111.87,111.83,111.84,47618
2019/02/25,14:35:00,111.84,111.85,111.81,111.83,40968
2019/02/25,14:36:00,111.83,111.88,111.83,111.86,33303
2019/02/25,14:37:00,111.86,111.90,111.86,111.87,46740
2019/02/25,14:38:00,111.87,111.93,111.87,111.91,48870
2019/02/25,14:39:00,111.92,111.92,111.89,111.90,17046
2019/02/25,14:40:00,111.90,111.92,111.87,111.92,50963
2019/02/25,14:41:00,111.92,111.94,111.88,111.93,36157
2019/02/25,14:42:00,111.93,111.95,111.92,111.93,25266
2019/02/25,14:43:00,111.93,111.96,111.92,111.93,46917
2019/02/25,14:44:00,111.93,111.93,111.92,111.93,22653
2019/02/25,14:45:00,111.93,111.96,111.92,111.95,25571
2019/02/25,14:46:00,111.95,111.97,111.93,111.95,24167
2019/02/25,14:47:00,111.95,111.99,111.95,111.98,68280
2019/02/25,14:48:00,111.98,111.98,111.94,111.97,32836
2019/02/25,14:49:00,111.97,111.98,111.95,111.97,35177
2019/02/25,14:50:00,111.98,111.99,111.96,111.96,29788
2019/02/25,14:51:00,111.96,111.97,111.90,111.91,37758
2019/02/25,14:52:00,111.91,111.92,111.90,111.90,35227
2019/02/25,14:53:00,111.90,111.92,111.90,111.90,16641
2019/02/25,14:54:00,111.90,111.91,111.90,111.90,41426
2019/02/25,14:55:00,111.89,111.89,111.84,111.85,30408
2019/02/25,14:56:00,111.86,111.88,111.85,111.87,26493
2019/02/25,14:57:00,111.87,111.89,111.87,111.89,35086
2019/02/25,14:58:00,111.89,111.92,111.85,111.85,57892
2019/02/25,14:59:00,111.85,111.85,111.82,111.82,21396
2019/02/25,15:00:00,111.82,111.84,111.81,111.83,24520
2019/02/25,15:01:00,111.83,111.86,111.82,111.83,28834
2019/02/25,15:02:00,111.83,111.83,111.74,111.75,79824
2019/02/25,15:03:00,111.75,111.78,111.73,111.74,76541
2019/02/25,15:04:00,111.74,111.80,111.73,111.79,41951
2019/02/25,15:05:00,111.78,111.79,111.70,111.74,45694
2019/02/25,15:06:00,111.74,111.78,111.73,111.77,30949
2019/02/25,15:07:00,111.77,111.78,111.74,111.75,33811
2019/02/25,15:08:00,111.75,111.81,111.75,111.80,32815
2019/02/25,15:09:00,111.79,111.81,111.79,111.80,30211
2019/02/25,15:10:00,111.79,111.80,111.78,111.78,30037
2019/02/25,15:11:00,111.78,111.80,111.75,111.79,34991
2019/02/25,15:12:00,111.80,111.80,111.76,111.76,25690
2019/02/25,15:13:00,111.76,111.87,111.76,111.84,59245
2019/02/25,15:14:00,111.84,111.89,111.84,111.88,29830
2019/02/25,15:15:00,111.88,111.90,111.85,111.86,34892
2019/02/25,15:16:00,111.86,111.95,111.86,111.94,71354
2019/02/25,15:17:00,111.95,111.95,111.91,111.91,17091
2019/02/25,15:18:00,111.91,111.91,111.88,111.89,46480
2019/02/25,15:19:00,111.89,111.91,111.85,111.86,35876
2019/02/25,15:20:00,111.86,111.87,111.79,111.81,32747
2019/02/25,15:21:00,111.81,111.84,111.80,111.84,30680
2019/02/25,15:22:00,111.84,111.86,111.81,111.82,25992
2019/02/25,15:23:00,111.81,111.81,111.76,111.76,36095
2019/02/25,15:24:00,111.76,111.81,111.76,111.79,33326
2019/02/25,15:25:00,111.79,111.80,111.76,111.78,58395
2019/02/25,15:26:00,111.78,111.79,111.75,111.78,53167
2019/02/25,15:27:00,111.78,111.78,111.67,111.73,96965
2019/02/25,15:28:00,111.73,111.76,111.67,111.67,36488
2019/02/25,15:29:00,111.67,111.69,111.63,111.65,51160
2019/02/25,15:30:00,111.63,111.65,111.62,111.63,47412
2019/02/25,15:31:00,111.63,111.78,111.63,111.70,114338
2019/02/25,15:32:00,111.70,111.75,111.67,111.75,42417
2019/02/25,15:33:00,111.75,111.75,111.70,111.74,53831
2019/02/25,15:34:00,111.74,111.78,111.73,111.78,44250
2019/02/25,15:35:00,111.78,111.82,111.74,111.81,60144
2019/02/25,15:36:00,111.82,111.83,111.79,111.83,56880
2019/02/25,15:37:00,111.83,111.83,111.80,111.81,60388
2019/02/25,15:38:00,111.81,111.83,111.79,111.79,37128
2019/02/25,15:39:00,111.79,111.81,111.76,111.77,55365
2019/02/25,15:40:00,111.77,111.81,111.76,111.81,42697
2019/02/25,15:41:00,111.81,111.85,111.79,111.80,48350
2019/02/25,15:42:00,111.80,111.87,111.79,111.86,82877
2019/02/25,15:43:00,111.85,111.85,111.82,111.83,71549
2019/02/25,15:44:00,111.83,111.84,111.80,111.80,35268
2019/02/25,15:45:00,111.80,111.81,111.77,111.78,73314
2019/02/25,15:46:00,111.78,111.80,111.75,111.75,89314
2019/02/25,15:47:00,111.75,111.76,111.69,111.71,73456
2019/02/25,15:48:00,111.71,111.76,111.69,111.76,46667
2019/02/25,15:49:00,111.76,111.76,111.69,111.71,61396
2019/02/25,15:50:00,111.70,111.71,111.68,111.68,43861
2019/02/25,15:51:00,111.68,111.74,111.68,111.72,84556
2019/02/25,15:52:00,111.72,111.74,111.69,111.73,102770
2019/02/25,15:53:00,111.73,111.75,111.65,111.66,73442
2019/02/25,15:54:00,111.66,111.68,111.60,111.64,109067
2019/02/25,15:55:00,111.64,111.78,111.64,111.77,233028
2019/02/25,15:56:00,111.77,111.83,111.57,111.58,241374
2019/02/25,15:57:00,111.57,111.66,111.56,111.65,156630
2019/02/25,15:58:00,111.65,111.74,111.62,111.64,163454
2019/02/25,15:59:00,111.64,111.69,111.61,111.64,138732
2019/02/25,16:00:00,111.63,111.75,111.51,111.59,419804
2019/02/26,09:31:00,111.26,111.56,111.17,111.48,586227
2019/02/26,09:32:00,111.47,111.50,111.35,111.37,62656
2019/02/26,09:33:00,111.36,111.47,111.34,111.37,63146
2019/02/26,09:34:00,111.37,111.63,111.37,111.62,71080
2019/02/26,09:35:00,111.62,111.72,111.43,111.43,80762
2019/02/26,09:36:00,111.43,111.59,111.32,111.59,110370
2019/02/26,09:37:00,111.59,111.72,111.43,111.49,100953
2019/02/26,09:38:00,111.49,111.67,111.47,111.67,53322
2019/02/26,09:39:00,111.67,111.75,111.61,111.69,55337
2019/02/26,09:40:00,111.67,111.69,111.58,111.63,35155
2019/02/26,09:41:00,111.62,111.79,111.60,111.78,56579
2019/02/26,09:42:00,111.78,111.95,111.78,111.93,64926
2019/02/26,09:43:00,111.93,111.97,111.85,111.94,109324
2019/02/26,09:44:00,111.94,112.18,111.92,112.17,193450
2019/02/26,09:45:00,112.17,112.35,112.15,112.34,133560
2019/02/26,09:46:00,112.34,112.35,112.08,112.08,119938
2019/02/26,09:47:00,112.08,112.15,112.05,112.08,59867
2019/02/26,09:48:00,112.08,112.10,112.02,112.06,43943
2019/02/26,09:49:00,112.07,112.19,112.03,112.15,55336
2019/02/26,09:50:00,112.14,112.14,112.02,112.03,45725
2019/02/26,09:51:00,112.03,112.09,112.00,112.08,84990
2019/02/26,09:52:00,112.08,112.14,112.07,112.12,44076
2019/02/26,09:53:00,112.12,112.13,112.02,112.08,64076
2019/02/26,09:54:00,112.08,112.08,111.99,112.05,50268
2019/02/26,09:55:00,112.05,112.05,111.96,112.00,75227
2019/02/26,09:56:00,112.00,112.10,112.00,112.06,83911
2019/02/26,09:57:00,112.06,112.08,112.00,112.06,43511
2019/02/26,09:58:00,112.06,112.06,112.00,112.03,43362
2019/02/26,09:59:00,112.03,112.09,112.00,112.08,33917
2019/02/26,10:00:00,112.08,112.08,112.02,112.05,27575
2019/02/26,10:01:00,112.05,112.19,112.01,112.19,67302
2019/02/26,10:02:00,112.19,112.33,112.14,112.33,150396
2019/02/26,10:03:00,112.32,112.42,112.30,112.37,83236
2019/02/26,10:04:00,112.38,112.40,112.27,112.29,63511
2019/02/26,10:05:00,112.29,112.41,112.23,112.40,53351
2019/02/26,10:06:00,112.40,112.45,112.33,112.35,96971
2019/02/26,10:07:00,112.36,112.42,112.31,112.38,52655
2019/02/26,10:08:00,112.38,112.41,112.35,112.38,37924
2019/02/26,10:09:00,112.38,112.38,112.33,112.37,34367
2019/02/26,10:10:00,112.37,112.41,112.34,112.40,37169
2019/02/26,10:11:00,112.40,112.47,112.38,112.45,47162
2019/02/26,10:12:00,112.45,112.45,112.37,112.40,45431
2019/02/26,10:13:00,112.40,112.47,112.37,112.45,47442
2019/02/26,10:14:00,112.45,112.49,112.42,112.44,36865
2019/02/26,10:15:00,112.44,112.49,112.38,112.38,48486
2019/02/26,10:16:00,112.39,112.43,112.37,112.40,61634
2019/02/26,10:17:00,112.41,112.52,112.41,112.52,163909
2019/02/26,10:18:00,112.51,112.51,112.42,112.46,76935
2019/02/26,10:19:00,112.46,112.51,112.43,112.51,91284
2019/02/26,10:20:00,112.50,112.54,112.49,112.51,58936
2019/02/26,10:21:00,112.51,112.54,112.43,112.48,48319
2019/02/26,10:22:00,112.48,112.55,112.47,112.52,56892
2019/02/26,10:23:00,112.52,112.58,112.52,112.55,38054
2019/02/26,10:24:00,112.54,112.59,112.53,112.57,35393
2019/02/26,10:25:00,112.57,112.58,112.50,112.52,34437
2019/02/26,10:26:00,112.51,112.65,112.51,112.64,94990
2019/02/26,10:27:00,112.64,112.69,112.61,112.69,138530
2019/02/26,10:28:00,112.69,112.70,112.62,112.64,65870
2019/02/26,10:29:00,112.64,112.65,112.60,112.63,54410
2019/02/26,10:30:00,112.62,112.70,112.62,112.67,32953
2019/02/26,10:31:00,112.67,112.68,112.56,112.58,76183
2019/02/26,10:32:00,112.58,112.61,112.57,112.59,107575
2019/02/26,10:33:00,112.59,112.60,112.54,112.54,50333
2019/02/26,10:34:00,112.54,112.61,112.54,112.61,42373
2019/02/26,10:35:00,112.61,112.65,112.59,112.65,66866
2019/02/26,10:36:00,112.65,112.74,112.60,112.68,114852
2019/02/26,10:37:00,112.68,112.68,112.58,112.58,43268
2019/02/26,10:38:00,112.58,112.59,112.51,112.51,38698
2019/02/26,10:39:00,112.52,112.56,112.50,112.55,23618
2019/02/26,10:40:00,112.56,112.64,112.56,112.63,38360
2019/02/26,10:41:00,112.64,112.78,112.63,112.77,112528
2019/02/26,10:42:00,112.77,112.79,112.71,112.74,60632
2019/02/26,10:43:00,112.73,112.77,112.69,112.74,55501
2019/02/26,10:44:00,112.74,112.75,112.63,112.67,44555
2019/02/26,10:45:00,112.67,112.68,112.61,112.61,37760
2019/02/26,10:46:00,112.61,112.61,112.52,112.61,39619
2019/02/26,10:47:00,112.61,112.61,112.55,112.60,28598
2019/02/26,10:48:00,112.60,112.65,112.59,112.63,63306
2019/02/26,10:49:00,112.63,112.63,112.56,112.59,56977
2019/02/26,10:50:00,112.59,112.60,112.55,112.56,30980
2019/02/26,10:51:00,112.56,112.56,112.48,112.55,72690
2019/02/26,10:52:00,112.54,112.58,112.50,112.53,50717
2019/02/26,10:53:00,112.53,112.60,112.51,112.59,30357
2019/02/26,10:54:00,112.59,112.61,112.55,112.59,40301
2019/02/26,10:55:00,112.58,112.62,112.55,112.60,38936
2019/02/26,10:56:00,112.61,112.63,112.56,112.62,45394
2019/02/26,10:57:00,112.62,112.68,112.62,112.65,82596
2019/02/26,10:58:00,112.65,112.66,112.58,112.59,190524
2019/02/26,10:59:00,112.59,112.63,112.55,112.61,56628
2019/02/26,11:00:00,112.61,112.61,112.50,112.53,51150
2019/02/26,11:01:00,112.53,112.62,112.48,112.59,92887
2019/02/26,11:02:00,112.59,112.65,112.58,112.59,63545
2019/02/26,11:03:00,112.58,112.60,112.56,112.60,28724
2019/02/26,11:04:00,112.60,112.65,112.60,112.64,31207
2019/02/26,11:05:00,112.64,112.69,112.63,112.66,50213
2019/02/26,11:06:00,112.67,112.72,112.65,112.71,44737
2019/02/26,11:07:00,112.71,112.71,112.61,112.64,47219
2019/02/26,11:08:00,112.64,112.70,112.64,112.69,31921
2019/02/26,11:09:00,112.69,112.74,112.69,112.73,31938
2019/02/26,11:10:00,112.73,112.76,112.72,112.75,33430
2019/02/26,11:11:00,112.75,112.77,112.72,112.76,37382
2019/02/26,11:12:00,112.76,112.84,112.75,112.81,131972
2019/02/26,11:13:00,112.81,112.84,112.81,112.84,56768
2019/02/26,11:14:00,112.84,112.85,112.76,112.76,56075
2019/02/26,11:15:00,112.76,112.96,112.76,112.95,103833
2019/02/26,11:16:00,112.96,113.10,112.96,113.05,261345
2019/02/26,11:17:00,113.05,113.12,113.02,113.05,71647
2019/02/26,11:18:00,113.05,113.05,112.99,113.04,55500
2019/02/26,11:19:00,113.04,113.10,113.02,113.09,40671
2019/02/26,11:20:00,113.09,113.13,113.06,113.11,60774
2019/02/26,11:21:00,113.12,113.13,113.04,113.08,92362
2019/02/26,11:22:00,113.08,113.09,113.04,113.07,32865
2019/02/26,11:23:00,113.07,113.08,113.00,113.00,45127
2019/02/26,11:24:00,113.00,113.03,112.99,113.02,47636
2019/02/26,11:25:00,113.03,113.07,113.00,113.03,36321
2019/02/26,11:26:00,113.04,113.07,113.01,113.07,31487
2019/02/26,11:27:00,113.07,113.07,113.03,113.04,30934
2019/02/26,11:28:00,113.04,113.12,113.03,113.11,34379
2019/02/26,11:29:00,113.11,113.15,113.10,113.14,48600
2019/02/26,11:30:00,113.14,113.16,113.09,113.15,39589
2019/02/26,11:31:00,113.16,113.20,113.14,113.17,86244
2019/02/26,11:32:00,113.17,113.24,113.16,113.18,118416
2019/02/26,11:33:00,113.18,113.18,113.00,113.01,126339
2019/02/26,11:34:00,113.01,113.01,112.93,112.95,75491
2019/02/26,11:35:00,112.95,112.95,112.89,112.93,59608
2019/02/26,11:36:00,112.93,112.94,112.81,112.88,45605
2019/02/26,11:37:00,112.88,112.89,112.85,112.89,23331
2019/02/26,11:38:00,112.89,112.89,112.82,112.82,33280
2019/02/26,11:39:00,112.82,112.85,112.78,112.80,49971
2019/02/26,11:40:00,112.79,112.80,112.76,112.77,39113
2019/02/26,11:41:00,112.77,112.84,112.77,112.82,25489
2019/02/26,11:42:00,112.81,112.81,112.76,112.76,18396
2019/02/26,11:43:00,112.77,112.77,112.65,112.68,44005
2019/02/26,11:44:00,112.68,112.70,112.65,112.66,44556
2019/02/26,11:45:00,112.66,112.73,112.66,112.71,32845
2019/02/26,11:46:00,112.70,112.76,112.67,112.76,55064
2019/02/26,11:47:00,112.76,112.78,112.69,112.72,44136
2019/02/26,11:48:00,112.72,112.79,112.72,112.78,76112
2019/02/26,11:49:00,112.79,112.79,112.72,112.76,34598
2019/02/26,11:50:00,112.76,112.79,112.76,112.77,16905
2019/02/26,11:51:00,112.78,112.81,112.78,112.81,32190
2019/02/26,11:52:00,112.81,112.92,112.80,112.89,39196
2019/02/26,11:53:00,112.89,112.93,112.87,112.87,43671
2019/02/26,11:54:00,112.87,112.88,112.85,112.87,19497
2019/02/26,11:55:00,112.87,112.92,112.84,112.92,27391
2019/02/26,11:56:00,112.92,112.93,112.90,112.93,18392
2019/02/26,11:57:00,112.93,112.96,112.93,112.96,25844
2019/02/26,11:58:00,112.96,113.00,112.93,113.00,74964
2019/02/26,11:59:00,113.00,113.01,112.97,113.00,50100
2019/02/26,12:00:00,112.99,113.00,112.96,112.97,27330
2019/02/26,12:01:00,112.97,113.01,112.96,112.97,44729
2019/02/26,12:02:00,112.97,112.97,112.89,112.92,32775
2019/02/26,12:03:00,112.93,112.94,112.89,112.93,28154
2019/02/26,12:04:00,112.93,112.94,112.85,112.86,29776
2019/02/26,12:05:00,112.86,112.88,112.81,112.87,33270
2019/02/26,12:06:00,112.87,112.88,112.83,112.85,18335
2019/02/26,12:07:00,112.85,112.86,112.83,112.85,19737
2019/02/26,12:08:00,112.85,112.86,112.81,112.84,25643
2019/02/26,12:09:00,112.85,112.86,112.83,112.83,22895
2019/02/26,12:10:00,112.83,112.83,112.78,112.80,23656
2019/02/26,12:11:00,112.80,112.80,112.70,112.75,60190
2019/02/26,12:12:00,112.75,112.77,112.73,112.77,20207
2019/02/26,12:13:00,112.77,112.82,112.77,112.82,47025
2019/02/26,12:14:00,112.81,112.84,112.80,112.83,36748
2019/02/26,12:15:00,112.83,112.83,112.80,112.80,17965
2019/02/26,12:16:00,112.79,112.86,112.78,112.85,50664
2019/02/26,12:17:00,112.85,112.85,112.80,112.82,11962
2019/02/26,12:18:00,112.82,112.88,112.82,112.86,18906
2019/02/26,12:19:00,112.86,112.93,112.86,112.90,43782
2019/02/26,12:20:00,112.90,112.95,112.90,112.93,45548
2019/02/26,12:21:00,112.93,112.93,112.88,112.91,19704
2019/02/26,12:22:00,112.91,112.92,112.88,112.92,17895
2019/02/26,12:23:00,112.92,112.94,112.92,112.93,24943
2019/02/26,12:24:00,112.93,112.96,112.92,112.93,20846
2019/02/26,12:25:00,112.93,112.93,112.89,112.90,29718
2019/02/26,12:26:00,112.90,112.90,112.89,112.89,14002
2019/02/26,12:27:00,112.89,112.89,112.79,112.80,74772
2019/02/26,12:28:00,112.80,112.80,112.79,112.79,28709
2019/02/26,12:29:00,112.79,112.80,112.76,112.76,15285
2019/02/26,12:30:00,112.76,112.76,112.71,112.72,22615
2019/02/26,12:31:00,112.72,112.78,112.71,112.78,25231
2019/02/26,12:32:00,112.78,112.78,112.72,112.72,43717
2019/02/26,12:33:00,112.72,112.73,112.69,112.69,26887
2019/02/26,12:34:00,112.69,112.70,112.60,112.61,47831
2019/02/26,12:35:00,112.61,112.65,112.58,112.63,42973
2019/02/26,12:36:00,112.63,112.63,112.56,112.58,70839
2019/02/26,12:37:00,112.58,112.59,112.51,112.56,41585
2019/02/26,12:38:00,112.57,112.65,112.57,112.65,35332
2019/02/26,12:39:00,112.65,112.67,112.63,112.67,23860
2019/02/26,12:40:00,112.67,112.71,112.66,112.71,21363
2019/02/26,12:41:00,112.70,112.77,112.69,112.77,52853
2019/02/26,12:42:00,112.77,112.77,112.73,112.74,15632
2019/02/26,12:43:00,112.74,112.74,112.67,112.68,41464
2019/02/26,12:44:00,112.67,112.68,112.63,112.64,62078
2019/02/26,12:45:00,112.65,112.65,112.63,112.63,25351
2019/02/26,12:46:00,112.63,112.64,112.61,112.63,76120
2019/02/26,12:47:00,112.63,112.63,112.59,112.61,19035
2019/02/26,12:48:00,112.61,112.64,112.57,112.61,28264
2019/02/26,12:49:00,112.60,112.71,112.60,112.69,25965
2019/02/26,12:50:00,112.69,112.72,112.68,112.72,21591
2019/02/26,12:51:00,112.71,112.75,112.71,112.75,14976
2019/02/26,12:52:00,112.75,112.77,112.72,112.73,61963
2019/02/26,12:53:00,112.73,112.75,112.71,112.73,28739
2019/02/26,12:54:00,112.73,112.73,112.64,112.66,17660
2019/02/26,12:55:00,112.65,112.69,112.65,112.69,15689
2019/02/26,12:56:00,112.69,112.69,112.62,112.63,24146
2019/02/26,12:57:00,112.63,112.66,112.60,112.66,14366
2019/02/26,12:58:00,112.66,112.66,112.63,112.65,17892
2019/02/26,12:59:00,112.65,112.69,112.64,112.66,17393
2019/02/26,13:00:00,112.66,112.66,112.62,112.63,30951
2019/02/26,13:01:00,112.63,112.78,112.63,112.78,39188
2019/02/26,13:02:00,112.76,112.81,112.73,112.75,35718
2019/02/26,13:03:00,112.75,112.77,112.74,112.75,10499
2019/02/26,13:04:00,112.75,112.76,112.70,112.74,27987
2019/02/26,13:05:00,112.75,112.80,112.74,112.79,39870
2019/02/26,13:06:00,112.78,112.79,112.64,112.68,44663
2019/02/26,13:07:00,112.68,112.73,112.67,112.70,18648
2019/02/26,13:08:00,112.70,112.71,112.69,112.69,13637
2019/02/26,13:09:00,112.69,112.72,112.68,112.71,19094
2019/02/26,13:10:00,112.72,112.72,112.66,112.66,15125
2019/02/26,13:11:00,112.66,112.72,112.66,112.70,14338
2019/02/26,13:12:00,112.70,112.76,112.70,112.75,19071
2019/02/26,13:13:00,112.75,112.77,112.74,112.76,29972
2019/02/26,13:14:00,112.76,112.76,112.69,112.69,13896
2019/02/26,13:15:00,112.70,112.77,112.69,112.76,20440
2019/02/26,13:16:00,112.76,112.86,112.76,112.85,47542
2019/02/26,13:17:00,112.85,112.90,112.84,112.86,26287
2019/02/26,13:18:00,112.86,112.89,112.85,112.87,20560
2019/02/26,13:19:00,112.87,112.88,112.85,112.87,35996
2019/02/26,13:20:00,112.87,112.88,112.85,112.86,17565
2019/02/26,13:21:00,112.86,112.87,112.84,112.86,24236
2019/02/26,13:22:00,112.86,112.86,112.79,112.80,76408
2019/02/26,13:23:00,112.80,112.81,112.79,112.80,19112
2019/02/26,13:24:00,112.79,112.80,112.77,112.77,15561
2019/02/26,13:25:00,112.77,112.78,112.75,112.78,22549
2019/02/26,13:26:00,112.78,112.78,112.74,112.77,23461
2019/02/26,13:27:00,112.76,112.77,112.74,112.75,13934
2019/02/26,13:28:00,112.75,112.75,112.71,112.74,27551
2019/02/26,13:29:00,112.74,112.77,112.74,112.75,13749
2019/02/26,13:30:00,112.74,112.77,112.72,112.72,19354
2019/02/26,13:31:00,112.72,112.74,112.70,112.71,31355
2019/02/26,13:32:00,112.70,112.73,112.69,112.72,13063
2019/02/26,13:33:00,112.72,112.72,112.67,112.67,35250
2019/02/26,13:34:00,112.67,112.69,112.65,112.66,30296
2019/02/26,13:35:00,112.66,112.66,112.62,112.65,21067
2019/02/26,13:36:00,112.66,112.67,112.63,112.64,12816
2019/02/26,13:37:00,112.63,112.64,112.61,112.64,33877
2019/02/26,13:38:00,112.63,112.64,112.62,112.62,12480
2019/02/26,13:39:00,112.62,112.64,112.62,112.62,18875
2019/02/26,13:40:00,112.63,112.63,112.57,112.57,38958
2019/02/26,13:41:00,112.58,112.72,112.57,112.72,58946
2019/02/26,13:42:00,112.72,112.75,112.71,112.75,63259
2019/02/26,13:43:00,112.75,112.79,112.74,112.75,41872
2019/02/26,13:44:00,112.76,112.77,112.72,112.72,13664
2019/02/26,13:45:00,112.72,112.75,112.71,112.75,28334
2019/02/26,13:46:00,112.76,112.81,112.75,112.77,70265
2019/02/26,13:47:00,112.77,112.78,112.75,112.75,21516
2019/02/26,13:48:00,112.76,112.76,112.72,112.74,17974
2019/02/26,13:49:00,112.74,112.74,112.72,112.72,34247
2019/02/26,13:50:00,112.71,112.72,112.69,112.69,19602
2019/02/26,13:51:00,112.69,112.73,112.69,112.70,95106
2019/02/26,13:52:00,112.70,112.74,112.70,112.74,14281
2019/02/26,13:53:00,112.74,112.74,112.67,112.68,21425
2019/02/26,13:54:00,112.68,112.70,112.65,112.68,36992
2019/02/26,13:55:00,112.68,112.69,112.66,112.67,36401
2019/02/26,13:56:00,112.67,112.71,112.67,112.69,24088
2019/02/26,13:57:00,112.69,112.69,112.67,112.67,6971
2019/02/26,13:58:00,112.67,112.67,112.62,112.65,29303
2019/02/26,13:59:00,112.65,112.67,112.64,112.64,11419
2019/02/26,14:00:00,112.65,112.68,112.64,112.68,18908
2019/02/26,14:01:00,112.68,112.74,112.68,112.73,55740
2019/02/26,14:02:00,112.73,112.77,112.73,112.74,39753
2019/02/26,14:03:00,112.74,112.75,112.69,112.69,48969
2019/02/26,14:04:00,112.69,112.72,112.69,112.71,28440
2019/02/26,14:05:00,112.70,112.72,112.64,112.66,28854
2019/02/26,14:06:00,112.66,112.70,112.65,112.67,29533
2019/02/26,14:07:00,112.67,112.68,112.64,112.64,38773
2019/02/26,14:08:00,112.64,112.66,112.63,112.65,25620
2019/02/26,14:09:00,112.65,112.65,112.59,112.60,25800
2019/02/26,14:10:00,112.60,112.60,112.54,112.54,23881
2019/02/26,14:11:00,112.54,112.62,112.53,112.61,38297
2019/02/26,14:12:00,112.61,112.64,112.61,112.62,18152
2019/02/26,14:13:00,112.62,112.63,112.60,112.61,14156
2019/02/26,14:14:00,112.61,112.64,112.59,112.59,31357
2019/02/26,14:15:00,112.60,112.61,112.59,112.59,11630
2019/02/26,14:16:00,112.59,112.59,112.56,112.57,17690
2019/02/26,14:17:00,112.57,112.59,112.56,112.58,14139
2019/02/26,14:18:00,112.58,112.59,112.56,112.57,24133
2019/02/26,14:19:00,112.58,112.58,112.56,112.57,17700
2019/02/26,14:20:00,112.57,112.61,112.55,112.61,27633
2019/02/26,14:21:00,112.61,112.62,112.59,112.60,23332
2019/02/26,14:22:00,112.60,112.61,112.58,112.61,26955
2019/02/26,14:23:00,112.61,112.61,112.58,112.59,21420
2019/02/26,14:24:00,112.59,112.59,112.53,112.54,31224
2019/02/26,14:25:00,112.54,112.57,112.54,112.56,18578
2019/02/26,14:26:00,112.56,112.58,112.55,112.57,18609
2019/02/26,14:27:00,112.57,112.58,112.52,112.52,21344
2019/02/26,14:28:00,112.53,112.59,112.52,112.58,20063
2019/02/26,14:29:00,112.58,112.62,112.58,112.61,19156
2019/02/26,14:30:00,112.61,112.61,112.57,112.58,11779
2019/02/26,14:31:00,112.59,112.61,112.58,112.61,12125
2019/02/26,14:32:00,112.61,112.67,112.61,112.63,29985
2019/02/26,14:33:00,112.63,112.66,112.62,112.63,36315
2019/02/26,14:34:00,112.63,112.66,112.61,112.64,20393
2019/02/26,14:35:00,112.64,112.68,112.64,112.67,25956
2019/02/26,14:36:00,112.68,112.70,112.65,112.69,37778
2019/02/26,14:37:00,112.69,112.70,112.65,112.66,32045
2019/02/26,14:38:00,112.66,112.66,112.64,112.65,14684
2019/02/26,14:39:00,112.66,112.68,112.63,112.67,39388
2019/02/26,14:40:00,112.67,112.70,112.67,112.70,29360
2019/02/26,14:41:00,112.70,112.72,112.70,112.72,39561
2019/02/26,14:42:00,112.72,112.73,112.69,112.70,26750
2019/02/26,14:43:00,112.70,112.73,112.65,112.65,42201
2019/02/26,14:44:00,112.66,112.66,112.60,112.62,26036
2019/02/26,14:45:00,112.62,112.64,112.61,112.62,22245
2019/02/26,14:46:00,112.62,112.65,112.62,112.62,48321
2019/02/26,14:47:00,112.62,112.65,112.62,112.64,18663
2019/02/26,14:48:00,112.64,112.65,112.64,112.65,9705
2019/02/26,14:49:00,112.65,112.65,112.61,112.61,33457
2019/02/26,14:50:00,112.62,112.65,112.59,112.65,24965
2019/02/26,14:51:00,112.65,112.66,112.64,112.66,47506
2019/02/26,14:52:00,112.65,112.67,112.64,112.65,54748
2019/02/26,14:53:00,112.65,112.65,112.60,112.62,21186
2019/02/26,14:54:00,112.62,112.66,112.62,112.63,28661
2019/02/26,14:55:00,112.63,112.65,112.61,112.63,22301
2019/02/26,14:56:00,112.63,112.67,112.63,112.66,31713
2019/02/26,14:57:00,112.66,112.66,112.62,112.63,17207
2019/02/26,14:58:00,112.62,112.63,112.60,112.61,29175
2019/02/26,14:59:00,112.61,112.62,112.57,112.60,25794
2019/02/26,15:00:00,112.60,112.62,112.60,112.61,26883
2019/02/26,15:01:00,112.61,112.65,112.61,112.65,27226
2019/02/26,15:02:00,112.65,112.69,112.64,112.68,39678
2019/02/26,15:03:00,112.68,112.70,112.65,112.66,38767
2019/02/26,15:04:00,112.66,112.75,112.66,112.74,102881
2019/02/26,15:05:00,112.74,112.79,112.73,112.74,70122
2019/02/26,15:06:00,112.74,112.74,112.71,112.72,32586
2019/02/26,15:07:00,112.71,112.72,112.68,112.70,34412
2019/02/26,15:08:00,112.70,112.71,112.67,112.68,25088
2019/02/26,15:09:00,112.68,112.70,112.64,112.65,52538
2019/02/26,15:10:00,112.65,112.66,112.61,112.62,29788
2019/02/26,15:11:00,112.61,112.64,112.61,112.62,34986
2019/02/26,15:12:00,112.62,112.64,112.55,112.56,47427
2019/02/26,15:13:00,112.56,112.62,112.56,112.60,20911
2019/02/26,15:14:00,112.60,112.62,112.59,112.61,22128
2019/02/26,15:15:00,112.62,112.62,112.60,112.61,33826
2019/02/26,15:16:00,112.60,112.62,112.60,112.62,18271
2019/02/26,15:17:00,112.62,112.63,112.60,112.62,66083
2019/02/26,15:18:00,112.62,112.67,112.62,112.65,80675
2019/02/26,15:19:00,112.65,112.65,112.60,112.61,48835
2019/02/26,15:20:00,112.62,112.64,112.61,112.63,17646
2019/02/26,15:21:00,112.63,112.64,112.62,112.63,37885
2019/02/26,15:22:00,112.63,112.67,112.60,112.66,65462
2019/02/26,15:23:00,112.65,112.67,112.63,112.63,23470
2019/02/26,15:24:00,112.63,112.64,112.60,112.61,61673
2019/02/26,15:25:00,112.61,112.62,112.60,112.61,36315
2019/02/26,15:26:00,112.61,112.61,112.56,112.57,32267
2019/02/26,15:27:00,112.57,112.62,112.56,112.61,63480
2019/02/26,15:28:00,112.61,112.61,112.58,112.58,34128
2019/02/26,15:29:00,112.58,112.61,112.58,112.59,26808
2019/02/26,15:30:00,112.59,112.61,112.58,112.61,16024
2019/02/26,15:31:00,112.60,112.63,112.56,112.62,53641
2019/02/26,15:32:00,112.61,112.66,112.60,112.65,75299
2019/02/26,15:33:00,112.64,112.69,112.64,112.68,61213
2019/02/26,15:34:00,112.68,112.68,112.66,112.66,42690
2019/02/26,15:35:00,112.66,112.70,112.60,112.61,71771
2019/02/26,15:36:00,112.61,112.62,112.60,112.60,56475
2019/02/26,15:37:00,112.60,112.61,112.58,112.59,40659
2019/02/26,15:38:00,112.59,112.61,112.57,112.58,46866
2019/02/26,15:39:00,112.58,112.58,112.55,112.56,31859
2019/02/26,15:40:00,112.56,112.60,112.55,112.59,49301
2019/02/26,15:41:00,112.59,112.60,112.56,112.56,34236
2019/02/26,15:42:00,112.56,112.59,112.56,112.58,30477
2019/02/26,15:43:00,112.58,112.58,112.55,112.55,29373
2019/02/26,15:44:00,112.56,112.56,112.51,112.51,49318
2019/02/26,15:45:00,112.51,112.53,112.48,112.51,65075
2019/02/26,15:46:00,112.51,112.51,112.44,112.47,102279
2019/02/26,15:47:00,112.47,112.50,112.46,112.49,72398
2019/02/26,15:48:00,112.49,112.49,112.45,112.45,63923
2019/02/26,15:49:00,112.46,112.48,112.45,112.47,64966
2019/02/26,15:50:00,112.47,112.48,112.42,112.47,65686
2019/02/26,15:51:00,112.47,112.51,112.47,112.48,49787
2019/02/26,15:52:00,112.48,112.48,112.40,112.44,86726
2019/02/26,15:53:00,112.44,112.47,112.44,112.44,44908
2019/02/26,15:54:00,112.44,112.46,112.38,112.44,83066
2019/02/26,15:55:00,112.44,112.49,112.41,112.44,114994
2019/02/26,15:56:00,112.44,112.53,112.41,112.42,134515
2019/02/26,15:57:00,112.42,112.43,112.31,112.31,130822
2019/02/26,15:58:00,112.31,112.41,112.30,112.38,133220
2019/02/26,15:59:00,112.38,112.41,112.35,112.38,129713
2019/02/26,16:00:00,112.37,112.46,112.32,112.36,291778
2019/02/27,09:31:00,111.69,111.96,111.60,111.96,152990
2019/02/27,09:32:00,111.95,112.06,111.90,111.90,128800
2019/02/27,09:33:00,111.89,112.16,111.89,112.09,72194
2019/02/27,09:34:00,112.09,112.17,112.00,112.01,51788
2019/02/27,09:35:00,112.01,112.09,111.99,111.99,48975
2019/02/27,09:36:00,111.99,112.10,111.93,112.09,56211
2019/02/27,09:37:00,112.09,112.09,111.89,111.98,86795
2019/02/27,09:38:00,111.98,112.15,111.93,112.14,250487
2019/02/27,09:39:00,112.14,112.18,111.99,111.99,72635
2019/02/27,09:40:00,111.99,112.06,111.94,111.97,48078
2019/02/27,09:41:00,111.96,111.99,111.84,111.90,55978
2019/02/27,09:42:00,111.90,111.97,111.86,111.95,42276
2019/02/27,09:43:00,111.95,112.01,111.87,111.92,47272
2019/02/27,09:44:00,111.92,111.93,111.83,111.84,38998
2019/02/27,09:45:00,111.84,111.92,111.82,111.85,35098
2019/02/27,09:46:00,111.86,111.95,111.85,111.93,41893
2019/02/27,09:47:00,111.93,111.95,111.90,111.92,35842
2019/02/27,09:48:00,111.92,111.95,111.88,111.89,27071
2019/02/27,09:49:00,111.89,111.89,111.78,111.78,58903
2019/02/27,09:50:00,111.78,111.78,111.70,111.75,115146
2019/02/27,09:51:00,111.75,111.79,111.67,111.70,64546
2019/02/27,09:52:00,111.70,111.70,111.62,111.62,53131
2019/02/27,09:53:00,111.63,111.63,111.58,111.62,104373
2019/02/27,09:54:00,111.62,111.64,111.58,111.64,63718
2019/02/27,09:55:00,111.64,111.70,111.61,111.69,56117
2019/02/27,09:56:00,111.69,111.69,111.60,111.61,32199
2019/02/27,09:57:00,111.61,111.62,111.47,111.54,140722
2019/02/27,09:58:00,111.54,111.61,111.54,111.60,53148
2019/02/27,09:59:00,111.60,111.66,111.57,111.64,35416
2019/02/27,10:00:00,111.64,111.70,111.60,111.60,33251
2019/02/27,10:01:00,111.61,111.70,111.56,111.68,69314
2019/02/27,10:02:00,111.67,111.67,111.56,111.56,37276
2019/02/27,10:03:00,111.56,111.56,111.39,111.39,114992
2019/02/27,10:04:00,111.39,111.45,111.35,111.38,54361
2019/02/27,10:05:00,111.39,111.49,111.39,111.47,55048
2019/02/27,10:06:00,111.47,111.54,111.46,111.50,40357
2019/02/27,10:07:00,111.49,111.50,111.38,111.41,46591
2019/02/27,10:08:00,111.41,111.43,111.31,111.31,54403
2019/02/27,10:09:00,111.31,111.33,111.23,111.27,98006
2019/02/27,10:10:00,111.27,111.39,111.27,111.39,32400
2019/02/27,10:11:00,111.37,111.37,111.15,111.32,147025
2019/02/27,10:12:00,111.32,111.37,111.23,111.30,71484
2019/02/27,10:13:00,111.29,111.29,111.04,111.09,134818
2019/02/27,10:14:00,111.11,111.15,111.03,111.10,134504
2019/02/27,10:15:00,111.10,111.23,111.02,111.22,80037
2019/02/27,10:16:00,111.22,111.22,111.06,111.15,50224
2019/02/27,10:17:00,111.15,111.20,111.12,111.14,84373
2019/02/27,10:18:00,111.13,111.16,111.09,111.15,55452
2019/02/27,10:19:00,111.14,111.33,111.06,111.20,133540
2019/02/27,10:20:00,111.20,111.33,111.19,111.31,46954
2019/02/27,10:21:00,111.30,111.31,111.21,111.21,47063
2019/02/27,10:22:00,111.21,111.21,111.14,111.16,36581
2019/02/27,10:23:00,111.17,111.31,111.15,111.25,95060
2019/02/27,10:24:00,111.25,111.27,111.14,111.16,83383
2019/02/27,10:25:00,111.13,111.17,111.05,111.13,59596
2019/02/27,10:26:00,111.12,111.13,111.07,111.07,36620
2019/02/27,10:27:00,111.07,111.14,111.05,111.09,35803
2019/02/27,10:28:00,111.09,111.11,110.94,111.01,161937
2019/02/27,10:29:00,111.00,111.04,110.88,111.00,81107
2019/02/27,10:30:00,111.00,111.09,110.98,111.08,51023
2019/02/27,10:31:00,111.09,111.17,111.05,111.14,39364
2019/02/27,10:32:00,111.15,111.16,111.09,111.10,42185
2019/02/27,10:33:00,111.10,111.15,111.09,111.13,39428
2019/02/27,10:34:00,111.13,111.20,111.07,111.20,43385
2019/02/27,10:35:00,111.19,111.22,111.08,111.22,60276
2019/02/27,10:36:00,111.22,111.26,111.21,111.22,57510
2019/02/27,10:37:00,111.22,111.27,111.14,111.26,35293
2019/02/27,10:38:00,111.26,111.38,111.26,111.36,62206
2019/02/27,10:39:00,111.36,111.36,111.28,111.28,33607
2019/02/27,10:40:00,111.28,111.39,111.25,111.36,69233
2019/02/27,10:41:00,111.36,111.48,111.35,111.47,51099
2019/02/27,10:42:00,111.46,111.49,111.42,111.46,44435
2019/02/27,10:43:00,111.46,111.52,111.45,111.48,28574
2019/02/27,10:44:00,111.48,111.54,111.48,111.52,36209
2019/02/27,10:45:00,111.52,111.59,111.50,111.56,66150
2019/02/27,10:46:00,111.56,111.57,111.45,111.46,35776
2019/02/27,10:47:00,111.46,111.51,111.46,111.50,50165
2019/02/27,10:48:00,111.49,111.50,111.45,111.46,22802
2019/02/27,10:49:00,111.46,111.54,111.45,111.54,38385
2019/02/27,10:50:00,111.54,111.57,111.52,111.55,47515
2019/02/27,10:51:00,111.55,111.55,111.45,111.48,40752
2019/02/27,10:52:00,111.48,111.57,111.48,111.49,38501
2019/02/27,10:53:00,111.49,111.52,111.48,111.52,11870
2019/02/27,10:54:00,111.52,111.57,111.51,111.53,34611
2019/02/27,10:55:00,111.53,111.53,111.44,111.47,46768
2019/02/27,10:56:00,111.47,111.55,111.46,111.50,47512
2019/02/27,10:57:00,111.50,111.50,111.46,111.48,37000
2019/02/27,10:58:00,111.48,111.49,111.44,111.46,47604
2019/02/27,10:59:00,111.46,111.46,111.41,111.46,58530
2019/02/27,11:00:00,111.45,111.47,111.39,111.39,50446
2019/02/27,11:01:00,111.39,111.50,111.38,111.50,91771
2019/02/27,11:02:00,111.50,111.55,111.49,111.53,35208
2019/02/27,11:03:00,111.53,111.53,111.47,111.47,34673
2019/02/27,11:04:00,111.47,111.49,111.40,111.44,32365
2019/02/27,11:05:00,111.44,111.53,111.44,111.50,25963
2019/02/27,11:06:00,111.50,111.55,111.50,111.52,26579
2019/02/27,11:07:00,111.52,111.55,111.50,111.52,20696
2019/02/27,11:08:00,111.52,111.54,111.48,111.51,33638
2019/02/27,11:09:00,111.50,111.52,111.44,111.45,23641
2019/02/27,11:10:00,111.44,111.72,111.44,111.70,70322
2019/02/27,11:11:00,111.70,111.72,111.65,111.66,42386
2019/02/27,11:12:00,111.66,111.67,111.62,111.64,17023
2019/02/27,11:13:00,111.64,111.65,111.57,111.59,31290
2019/02/27,11:14:00,111.59,111.62,111.57,111.60,23494
2019/02/27,11:15:00,111.60,111.71,111.60,111.63,52398
2019/02/27,11:16:00,111.63,111.64,111.60,111.60,21583
2019/02/27,11:17:00,111.60,111.63,111.60,111.62,21732
2019/02/27,11:18:00,111.62,111.64,111.55,111.59,37252
2019/02/27,11:19:00,111.59,111.63,111.57,111.60,22535
2019/02/27,11:20:00,111.60,111.67,111.59,111.64,19144
2019/02/27,11:21:00,111.63,111.70,111.63,111.65,35613
2019/02/27,11:22:00,111.65,111.69,111.64,111.69,28090
2019/02/27,11:23:00,111.69,111.72,111.66,111.72,25884
2019/02/27,11:24:00,111.72,111.72,111.67,111.70,17602
2019/02/27,11:25:00,111.70,111.72,111.68,111.72,16725
2019/02/27,11:26:00,111.72,111.79,111.72,111.74,78066
2019/02/27,11:27:00,111.74,111.74,111.72,111.74,15051
2019/02/27,11:28:00,111.74,111.78,111.74,111.75,16843
2019/02/27,11:29:00,111.75,111.84,111.75,111.81,72470
2019/02/27,11:30:00,111.81,111.81,111.71,111.72,29693
2019/02/27,11:31:00,111.71,111.72,111.65,111.69,35021
2019/02/27,11:32:00,111.68,111.71,111.66,111.70,24964
2019/02/27,11:33:00,111.71,111.75,111.70,111.73,33296
2019/02/27,11:34:00,111.73,111.76,111.72,111.75,21226
2019/02/27,11:35:00,111.75,111.79,111.73,111.76,33403
2019/02/27,11:36:00,111.75,111.86,111.74,111.85,50659
2019/02/27,11:37:00,111.84,111.90,111.84,111.89,34006
2019/02/27,11:38:00,111.89,111.90,111.85,111.90,29022
2019/02/27,11:39:00,111.90,111.93,111.89,111.92,35144
2019/02/27,11:40:00,111.92,111.97,111.90,111.94,40412
2019/02/27,11:41:00,111.94,112.00,111.94,112.00,67057
2019/02/27,11:42:00,112.00,112.05,111.99,112.03,112301
2019/02/27,11:43:00,112.03,112.05,112.02,112.02,27322
2019/02/27,11:44:00,112.03,112.05,112.03,112.04,18651
2019/02/27,11:45:00,112.04,112.05,112.01,112.04,39426
2019/02/27,11:46:00,112.04,112.08,112.03,112.08,25996
2019/02/27,11:47:00,112.07,112.08,112.04,112.05,31341
2019/02/27,11:48:00,112.05,112.07,112.01,112.03,28551
2019/02/27,11:49:00,112.03,112.04,112.01,112.04,30232
2019/02/27,11:50:00,112.03,112.10,112.03,112.09,59619
2019/02/27,11:51:00,112.08,112.17,112.08,112.16,44100
2019/02/27,11:52:00,112.17,112.20,112.16,112.17,45009
2019/02/27,11:53:00,112.17,112.18,112.14,112.15,23121
2019/02/27,11:54:00,112.15,112.15,112.10,112.13,40276
2019/02/27,11:55:00,112.14,112.15,112.10,112.11,26092
2019/02/27,11:56:00,112.11,112.16,112.10,112.15,31758
2019/02/27,11:57:00,112.15,112.18,112.15,112.17,17585
2019/02/27,11:58:00,112.17,112.19,112.14,112.15,27541
2019/02/27,11:59:00,112.15,112.16,112.10,112.11,22375
2019/02/27,12:00:00,112.11,112.14,112.09,112.13,24798
2019/02/27,12:01:00,112.13,112.15,112.12,112.14,23229
2019/02/27,12:02:00,112.14,112.17,112.14,112.17,22603
2019/02/27,12:03:00,112.17,112.23,112.16,112.23,32721
2019/02/27,12:04:00,112.22,112.25,112.20,112.20,19415
2019/02/27,12:05:00,112.20,112.27,112.19,112.21,61999
2019/02/27,12:06:00,112.21,112.22,112.15,112.15,18904
2019/02/27,12:07:00,112.15,112.16,112.09,112.11,17179
2019/02/27,12:08:00,112.10,112.14,112.10,112.14,23846
2019/02/27,12:09:00,112.13,112.15,112.13,112.15,10556
2019/02/27,12:10:00,112.13,112.22,112.12,112.20,22686
2019/02/27,12:11:00,112.20,112.20,112.17,112.18,9767
2019/02/27,12:12:00,112.19,112.19,112.15,112.16,11360
2019/02/27,12:13:00,112.16,112.16,112.14,112.15,10858
2019/02/27,12:14:00,112.15,112.25,112.15,112.24,29406
2019/02/27,12:15:00,112.24,112.25,112.22,112.24,22525
2019/02/27,12:16:00,112.23,112.27,112.23,112.26,22769
2019/02/27,12:17:00,112.26,112.27,112.21,112.21,38759
2019/02/27,12:18:00,112.20,112.23,112.20,112.21,12946
2019/02/27,12:19:00,112.20,112.22,112.18,112.20,16054
2019/02/27,12:20:00,112.20,112.23,112.20,112.21,13488
2019/02/27,12:21:00,112.21,112.24,112.20,112.23,26120
2019/02/27,12:22:00,112.23,112.24,112.22,112.24,18734
2019/02/27,12:23:00,112.24,112.25,112.20,112.21,16439
2019/02/27,12:24:00,112.21,112.23,112.20,112.21,16905
2019/02/27,12:25:00,112.21,112.23,112.20,112.22,13191
2019/02/27,12:26:00,112.22,112.23,112.21,112.22,11720
2019/02/27,12:27:00,112.22,112.26,112.21,112.21,36982
2019/02/27,12:28:00,112.21,112.22,112.18,112.19,16896
2019/02/27,12:29:00,112.19,112.21,112.18,112.20,23364
2019/02/27,12:30:00,112.20,112.20,112.16,112.16,11567
2019/02/27,12:31:00,112.16,112.20,112.16,112.20,14306
2019/02/27,12:32:00,112.19,112.22,112.19,112.21,12762
2019/02/27,12:33:00,112.21,112.28,112.20,112.27,31686
2019/02/27,12:34:00,112.27,112.29,112.26,112.26,20051
2019/02/27,12:35:00,112.26,112.26,112.21,112.24,32933
2019/02/27,12:36:00,112.24,112.26,112.22,112.25,12994
2019/02/27,12:37:00,112.25,112.26,112.23,112.24,10172
2019/02/27,12:38:00,112.24,112.26,112.22,112.25,12453
2019/02/27,12:39:00,112.25,112.27,112.23,112.25,18842
2019/02/27,12:40:00,112.25,112.27,112.24,112.26,12207
2019/02/27,12:41:00,112.26,112.33,112.25,112.32,22902
2019/02/27,12:42:00,112.32,112.35,112.31,112.32,27799
2019/02/27,12:43:00,112.32,112.33,112.28,112.28,14886
2019/02/27,12:44:00,112.29,112.29,112.26,112.26,15906
2019/02/27,12:45:00,112.26,112.26,112.21,112.22,62039
2019/02/27,12:46:00,112.22,112.26,112.22,112.25,14935
2019/02/27,12:47:00,112.25,112.26,112.21,112.24,35165
2019/02/27,12:48:00,112.24,112.28,112.24,112.27,17484
2019/02/27,12:49:00,112.28,112.29,112.25,112.25,13245
2019/02/27,12:50:00,112.25,112.29,112.25,112.27,14144
2019/02/27,12:51:00,112.27,112.29,112.26,112.27,23674
2019/02/27,12:52:00,112.27,112.28,112.26,112.28,13035
2019/02/27,12:53:00,112.28,112.28,112.25,112.26,17708
2019/02/27,12:54:00,112.25,112.26,112.19,112.21,24339
2019/02/27,12:55:00,112.20,112.21,112.15,112.15,11693
2019/02/27,12:56:00,112.15,112.16,112.13,112.14,18580
2019/02/27,12:57:00,112.14,112.16,112.12,112.15,16546
2019/02/27,12:58:00,112.15,112.16,112.13,112.14,11568
2019/02/27,12:59:00,112.14,112.16,112.14,112.15,21932
2019/02/27,13:00:00,112.15,112.16,112.13,112.15,16732
2019/02/27,13:01:00,112.15,112.16,112.13,112.14,23915
2019/02/27,13:02:00,112.14,112.16,112.14,112.15,30670
2019/02/27,13:03:00,112.15,112.15,112.12,112.12,37499
2019/02/27,13:04:00,112.12,112.13,112.06,112.06,19353
2019/02/27,13:05:00,112.06,112.07,112.05,112.07,18541
2019/02/27,13:06:00,112.07,112.13,112.06,112.13,24422
2019/02/27,13:07:00,112.13,112.18,112.13,112.13,14154
2019/02/27,13:08:00,112.13,112.15,112.12,112.14,237979
2019/02/27,13:09:00,112.14,112.17,112.14,112.17,14520
2019/02/27,13:10:00,112.17,112.17,112.13,112.15,39510
2019/02/27,13:11:00,112.15,112.16,112.09,112.10,14222
2019/02/27,13:12:00,112.10,112.10,112.06,112.06,18972
2019/02/27,13:13:00,112.07,112.07,112.03,112.03,37766
2019/02/27,13:14:00,112.04,112.05,112.02,112.02,10636
2019/02/27,13:15:00,112.02,112.14,112.02,112.14,34502
2019/02/27,13:16:00,112.15,112.17,112.08,112.10,73046
2019/02/27,13:17:00,112.10,112.12,112.02,112.04,141065
2019/02/27,13:18:00,112.05,112.05,112.02,112.02,25062
2019/02/27,13:19:00,112.02,112.02,111.98,112.00,29251
2019/02/27,13:20:00,112.00,112.01,111.97,111.97,16474
2019/02/27,13:21:00,111.97,112.00,111.97,112.00,62564
2019/02/27,13:22:00,112.00,112.00,111.98,112.00,17260
2019/02/27,13:23:00,112.00,112.03,111.99,112.01,35237
2019/02/27,13:24:00,112.02,112.17,112.01,112.17,107110
2019/02/27,13:25:00,112.17,112.21,112.14,112.18,63877
2019/02/27,13:26:00,112.18,112.18,112.13,112.15,324323
2019/02/27,13:27:00,112.15,112.19,112.13,112.14,22161
2019/02/27,13:28:00,112.13,112.16,112.11,112.12,27019
2019/02/27,13:29:00,112.12,112.13,112.01,112.02,32149
2019/02/27,13:30:00,112.02,112.03,112.00,112.03,35867
2019/02/27,13:31:00,112.03,112.04,112.00,112.00,52404
2019/02/27,13:32:00,112.00,112.02,111.97,111.97,19858
2019/02/27,13:33:00,111.97,111.98,111.94,111.94,24818
2019/02/27,13:34:00,111.94,111.95,111.87,111.87,47233
2019/02/27,13:35:00,111.88,111.88,111.86,111.87,32863
2019/02/27,13:36:00,111.88,111.90,111.87,111.89,20394
2019/02/27,13:37:00,111.89,111.89,111.86,111.87,13339
2019/02/27,13:38:00,111.87,111.89,111.85,111.89,14348
2019/02/27,13:39:00,111.89,111.90,111.88,111.88,13809
2019/02/27,13:40:00,111.89,111.89,111.85,111.86,28291
2019/02/27,13:41:00,111.86,111.87,111.82,111.82,21622
2019/02/27,13:42:00,111.82,111.82,111.76,111.77,41575
2019/02/27,13:43:00,111.77,111.82,111.75,111.81,77404
2019/02/27,13:44:00,111.81,111.85,111.81,111.84,38326
2019/02/27,13:45:00,111.84,111.87,111.83,111.84,13714
2019/02/27,13:46:00,111.84,111.93,111.84,111.91,99190
2019/02/27,13:47:00,111.91,111.91,111.88,111.88,31517
2019/02/27,13:48:00,111.88,111.91,111.88,111.91,18067
2019/02/27,13:49:00,111.91,111.95,111.91,111.95,19088
2019/02/27,13:50:00,111.95,111.95,111.93,111.95,17034
2019/02/27,13:51:00,111.95,111.98,111.94,111.98,25017
2019/02/27,13:52:00,111.98,112.00,111.98,112.00,11930
2019/02/27,13:53:00,112.00,112.00,111.92,111.96,33259
2019/02/27,13:54:00,111.96,111.97,111.94,111.95,13538
2019/02/27,13:55:00,111.95,111.99,111.95,111.98,11595
2019/02/27,13:56:00,111.98,112.02,111.98,112.00,29657
2019/02/27,13:57:00,111.99,111.99,111.95,111.95,314839
2019/02/27,13:58:00,111.95,111.96,111.95,111.95,15449
2019/02/27,13:59:00,111.95,111.97,111.95,111.96,16907
2019/02/27,14:00:00,111.96,111.98,111.94,111.98,22809
2019/02/27,14:01:00,111.99,111.99,111.96,111.97,6293
2019/02/27,14:02:00,111.98,111.98,111.96,111.98,12508
2019/02/27,14:03:00,111.98,111.98,111.92,111.94,33636
2019/02/27,14:04:00,111.94,111.98,111.93,111.98,24480
2019/02/27,14:05:00,111.98,112.01,111.96,112.01,18249
2019/02/27,14:06:00,112.01,112.03,112.01,112.02,14466
2019/02/27,14:07:00,112.02,112.02,112.01,112.01,3271
2019/02/27,14:08:00,112.01,112.03,112.01,112.02,12025
2019/02/27,14:09:00,112.02,112.04,112.01,112.03,19247
2019/02/27,14:10:00,112.03,112.03,112.02,112.03,15147
2019/02/27,14:11:00,112.03,112.06,112.00,112.03,45414
2019/02/27,14:12:00,112.03,112.07,112.03,112.06,23227
2019/02/27,14:13:00,112.07,112.11,112.07,112.11,28803
2019/02/27,14:14:00,112.11,112.14,112.10,112.11,28741
2019/02/27,14:15:00,112.11,112.12,112.10,112.11,9581
2019/02/27,14:16:00,112.11,112.14,112.11,112.11,25749
2019/02/27,14:17:00,112.11,112.11,112.08,112.11,12011
2019/02/27,14:18:00,112.11,112.12,112.09,112.12,15113
2019/02/27,14:19:00,112.12,112.13,112.09,112.10,16707
2019/02/27,14:20:00,112.10,112.10,112.06,112.06,18115
2019/02/27,14:21:00,112.06,112.08,112.03,112.04,23298
2019/02/27,14:22:00,112.04,112.08,112.04,112.08,11047
2019/02/27,14:23:00,112.08,112.09,112.05,112.06,10071
2019/02/27,14:24:00,112.06,112.08,112.05,112.07,18902
2019/02/27,14:25:00,112.07,112.07,112.02,112.03,30600
2019/02/27,14:26:00,112.02,112.03,112.00,112.01,21382
2019/02/27,14:27:00,112.01,112.02,111.95,111.96,326478
2019/02/27,14:28:00,111.96,112.00,111.95,112.00,26459
2019/02/27,14:29:00,112.00,112.04,112.00,112.03,14262
2019/02/27,14:30:00,112.03,112.07,112.01,112.07,25189
2019/02/27,14:31:00,112.07,112.11,112.06,112.11,37921
2019/02/27,14:32:00,112.11,112.15,112.10,112.13,39925
2019/02/27,14:33:00,112.12,112.14,112.09,112.10,57707
2019/02/27,14:34:00,112.10,112.14,112.10,112.14,17751
2019/02/27,14:35:00,112.14,112.26,112.14,112.23,52851
2019/02/27,14:36:00,112.24,112.25,112.22,112.23,21386
2019/02/27,14:37:00,112.23,112.27,112.23,112.26,24149
2019/02/27,14:38:00,112.26,112.27,112.24,112.24,22926
2019/02/27,14:39:00,112.24,112.26,112.24,112.24,28383
2019/02/27,14:40:00,112.24,112.25,112.23,112.24,15089
2019/02/27,14:41:00,112.24,112.26,112.23,112.23,10740
2019/02/27,14:42:00,112.23,112.27,112.22,112.25,23704
2019/02/27,14:43:00,112.25,112.36,112.23,112.34,63481
2019/02/27,14:44:00,112.34,112.34,112.28,112.30,37737
2019/02/27,14:45:00,112.30,112.30,112.26,112.28,28848
2019/02/27,14:46:00,112.28,112.29,112.27,112.27,11763
2019/02/27,14:47:00,112.27,112.30,112.27,112.27,13476
2019/02/27,14:48:00,112.27,112.28,112.24,112.25,28162
2019/02/27,14:49:00,112.25,112.26,112.22,112.26,10703
2019/02/27,14:50:00,112.26,112.31,112.26,112.30,18238
2019/02/27,14:51:00,112.29,112.34,112.27,112.34,28315
2019/02/27,14:52:00,112.34,112.36,112.27,112.30,45108
2019/02/27,14:53:00,112.30,112.33,112.28,112.29,22690
2019/02/27,14:54:00,112.29,112.30,112.26,112.30,16433
2019/02/27,14:55:00,112.30,112.31,112.20,112.24,61197
2019/02/27,14:56:00,112.24,112.26,112.21,112.24,44891
2019/02/27,14:57:00,112.24,112.26,112.23,112.25,320926
2019/02/27,14:58:00,112.26,112.26,112.20,112.22,14905
2019/02/27,14:59:00,112.22,112.23,112.19,112.21,23112
2019/02/27,15:00:00,112.21,112.28,112.21,112.25,14749
2019/02/27,15:01:00,112.25,112.25,112.18,112.19,17206
2019/02/27,15:02:00,112.19,112.23,112.19,112.22,24518
2019/02/27,15:03:00,112.22,112.27,112.22,112.26,20668
2019/02/27,15:04:00,112.27,112.29,112.21,112.21,44557
2019/02/27,15:05:00,112.20,112.22,112.17,112.18,35737
2019/02/27,15:06:00,112.18,112.24,112.18,112.22,26178
2019/02/27,15:07:00,112.22,112.23,112.20,112.21,18458
2019/02/27,15:08:00,112.21,112.21,112.19,112.20,14189
2019/02/27,15:09:00,112.20,112.21,112.19,112.19,15676
2019/02/27,15:10:00,112.20,112.24,112.20,112.22,19017
2019/02/27,15:11:00,112.22,112.23,112.20,112.20,13226
2019/02/27,15:12:00,112.20,112.21,112.19,112.20,11219
2019/02/27,15:13:00,112.21,112.27,112.20,112.26,51870
2019/02/27,15:14:00,112.26,112.31,112.24,112.24,65235
2019/02/27,15:15:00,112.24,112.27,112.23,112.24,22396
2019/02/27,15:16:00,112.24,112.27,112.23,112.25,15151
2019/02/27,15:17:00,112.25,112.27,112.22,112.24,26113
2019/02/27,15:18:00,112.24,112.29,112.23,112.24,347548
2019/02/27,15:19:00,112.24,112.25,112.21,112.21,14501
2019/02/27,15:20:00,112.21,112.22,112.17,112.17,31055
2019/02/27,15:21:00,112.17,112.17,112.12,112.15,19301
2019/02/27,15:22:00,112.15,112.18,112.13,112.15,45254
2019/02/27,15:23:00,112.15,112.15,112.11,112.11,32617
2019/02/27,15:24:00,112.11,112.13,112.10,112.10,33176
2019/02/27,15:25:00,112.10,112.12,112.02,112.12,58388
2019/02/27,15:26:00,112.12,112.14,112.09,112.13,45796
2019/02/27,15:27:00,112.13,112.13,112.10,112.10,19450
2019/02/27,15:28:00,112.10,112.11,112.07,112.08,24072
2019/02/27,15:29:00,112.08,112.08,112.02,112.02,28871
2019/02/27,15:30:00,112.02,112.05,111.97,111.99,46312
2019/02/27,15:31:00,111.99,112.02,111.97,112.00,36684
2019/02/27,15:32:00,112.00,112.07,111.99,112.00,61412
2019/02/27,15:33:00,112.00,112.03,111.98,112.03,28593
2019/02/27,15:34:00,112.03,112.03,111.97,111.97,34492
2019/02/27,15:35:00,111.97,112.03,111.96,112.02,25275
2019/02/27,15:36:00,112.02,112.05,112.00,112.01,28816
2019/02/27,15:37:00,112.01,112.09,112.01,112.03,71496
2019/02/27,15:38:00,112.04,112.10,112.02,112.06,71509
2019/02/27,15:39:00,112.06,112.10,112.06,112.07,25439
2019/02/27,15:40:00,112.07,112.10,112.05,112.05,33187
2019/02/27,15:41:00,112.05,112.05,111.98,112.01,67169
2019/02/27,15:42:00,112.01,112.02,111.91,111.93,31732
2019/02/27,15:43:00,111.93,111.94,111.88,111.93,55135
2019/02/27,15:44:00,111.93,111.98,111.90,111.98,47172
2019/02/27,15:45:00,111.98,112.00,111.96,111.99,32907
2019/02/27,15:46:00,111.99,111.99,111.90,111.93,45604
2019/02/27,15:47:00,111.93,111.96,111.93,111.94,18131
2019/02/27,15:48:00,111.94,111.96,111.92,111.92,45331
2019/02/27,15:49:00,111.92,111.95,111.92,111.94,42284
2019/02/27,15:50:00,111.94,111.99,111.93,111.98,58784
2019/02/27,15:51:00,111.98,112.01,111.96,111.97,45450
2019/02/27,15:52:00,111.97,111.98,111.90,111.90,45864
2019/02/27,15:53:00,111.90,111.93,111.87,111.87,70792
2019/02/27,15:54:00,111.88,111.88,111.82,111.87,96703
2019/02/27,15:55:00,111.87,111.96,111.83,111.91,479839
2019/02/27,15:56:00,111.91,112.08,111.91,112.08,311166
2019/02/27,15:57:00,112.07,112.12,112.02,112.11,160391
2019/02/27,15:58:00,112.11,112.12,112.06,112.11,159960
2019/02/27,15:59:00,112.11,112.21,112.08,112.20,185483
2019/02/27,16:00:00,112.20,112.21,111.94,112.17,290142
2019/02/28,09:31:00,112.04,112.20,111.93,112.20,433141
2019/02/28,09:32:00,112.20,112.33,112.18,112.28,143851
2019/02/28,09:33:00,112.30,112.60,112.28,112.50,119898
2019/02/28,09:34:00,112.50,112.51,112.36,112.48,66244
2019/02/28,09:35:00,112.48,112.61,112.41,112.57,90352
2019/02/28,09:36:00,112.58,112.59,112.35,112.37,95906
2019/02/28,09:37:00,112.37,112.41,112.28,112.29,56453
2019/02/28,09:38:00,112.28,112.50,112.28,112.49,88768
2019/02/28,09:39:00,112.49,112.50,112.33,112.34,84072
2019/02/28,09:40:00,112.34,112.54,112.30,112.53,90647
2019/02/28,09:41:00,112.54,112.57,112.36,112.44,87234
2019/02/28,09:42:00,112.43,112.50,112.40,112.43,48640
2019/02/28,09:43:00,112.43,112.50,112.42,112.44,36015
2019/02/28,09:44:00,112.44,112.45,112.36,112.41,39116
2019/02/28,09:45:00,112.40,112.56,112.39,112.53,55498
2019/02/28,09:46:00,112.54,112.63,112.53,112.60,80907
2019/02/28,09:47:00,112.60,112.64,112.57,112.60,59151
2019/02/28,09:48:00,112.60,112.71,112.57,112.67,128106
2019/02/28,09:49:00,112.68,112.72,112.61,112.71,75291
2019/02/28,09:50:00,112.71,112.88,112.67,112.87,161589
2019/02/28,09:51:00,112.87,112.88,112.78,112.82,97765
2019/02/28,09:52:00,112.81,112.88,112.77,112.78,61355
2019/02/28,09:53:00,112.78,112.78,112.66,112.67,97093
2019/02/28,09:54:00,112.67,112.67,112.60,112.62,66064
2019/02/28,09:55:00,112.62,112.71,112.59,112.71,67323
2019/02/28,09:56:00,112.70,112.74,112.67,112.67,61926
2019/02/28,09:57:00,112.68,112.68,112.60,112.62,45052
2019/02/28,09:58:00,112.63,112.64,112.55,112.60,77461
2019/02/28,09:59:00,112.60,112.61,112.50,112.51,42067
2019/02/28,10:00:00,112.50,112.51,112.39,112.39,64830
2019/02/28,10:01:00,112.40,112.40,112.23,112.30,100356
2019/02/28,10:02:00,112.30,112.31,112.22,112.24,34964
2019/02/28,10:03:00,112.24,112.24,112.15,112.20,65697
2019/02/28,10:04:00,112.20,112.22,112.12,112.13,49862
2019/02/28,10:05:00,112.13,112.24,112.09,112.23,71865
2019/02/28,10:06:00,112.23,112.28,112.19,112.20,94027
2019/02/28,10:07:00,112.20,112.20,112.02,112.10,81143
2019/02/28,10:08:00,112.10,112.10,112.02,112.03,42419
2019/02/28,10:09:00,112.04,112.04,112.00,112.02,57886
2019/02/28,10:10:00,112.02,112.02,111.95,111.96,59363
2019/02/28,10:11:00,111.96,112.07,111.91,112.07,84279
2019/02/28,10:12:00,112.07,112.08,111.96,111.98,99731
2019/02/28,10:13:00,111.98,112.12,111.96,112.11,65296
2019/02/28,10:14:00,112.11,112.24,112.10,112.21,108280
2019/02/28,10:15:00,112.21,112.27,112.14,112.17,43047
2019/02/28,10:16:00,112.16,112.20,112.15,112.18,30771
2019/02/28,10:17:00,112.18,112.20,112.17,112.20,40896
2019/02/28,10:18:00,112.21,112.30,112.20,112.30,59774
2019/02/28,10:19:00,112.29,112.36,112.29,112.35,46025
2019/02/28,10:20:00,112.35,112.41,112.34,112.38,28002
2019/02/28,10:21:00,112.38,112.42,112.37,112.41,31194
2019/02/28,10:22:00,112.41,112.42,112.35,112.38,40036
2019/02/28,10:23:00,112.37,112.37,112.34,112.36,25810
2019/02/28,10:24:00,112.35,112.36,112.27,112.28,35850
2019/02/28,10:25:00,112.28,112.30,112.25,112.25,36499
2019/02/28,10:26:00,112.25,112.26,112.20,112.25,49727
2019/02/28,10:27:00,112.25,112.29,112.18,112.18,55207
2019/02/28,10:28:00,112.18,112.18,112.12,112.16,60035
2019/02/28,10:29:00,112.17,112.24,112.16,112.24,50190
2019/02/28,10:30:00,112.24,112.29,112.23,112.23,69029
2019/02/28,10:31:00,112.23,112.28,112.21,112.28,46806
2019/02/28,10:32:00,112.27,112.30,112.27,112.27,33671
2019/02/28,10:33:00,112.27,112.28,112.21,112.21,31220
2019/02/28,10:34:00,112.21,112.22,112.18,112.21,29645
2019/02/28,10:35:00,112.21,112.28,112.20,112.25,21579
2019/02/28,10:36:00,112.25,112.37,112.25,112.33,37529
2019/02/28,10:37:00,112.33,112.33,112.30,112.31,22499
2019/02/28,10:38:00,112.31,112.33,112.28,112.33,20018
2019/02/28,10:39:00,112.33,112.34,112.27,112.29,22618
2019/02/28,10:40:00,112.29,112.29,112.27,112.27,18002
2019/02/28,10:41:00,112.28,112.28,112.23,112.28,53005
2019/02/28,10:42:00,112.27,112.28,112.22,112.22,45414
2019/02/28,10:43:00,112.22,112.33,112.17,112.25,85116
2019/02/28,10:44:00,112.25,112.25,112.21,112.23,34020
2019/02/28,10:45:00,112.23,112.23,112.17,112.17,27466
2019/02/28,10:46:00,112.17,112.20,112.10,112.12,67986
2019/02/28,10:47:00,112.11,112.12,112.07,112.08,61905
2019/02/28,10:48:00,112.08,112.15,112.08,112.11,62488
2019/02/28,10:49:00,112.11,112.22,112.10,112.19,49615
2019/02/28,10:50:00,112.19,112.19,112.10,112.12,32328
2019/02/28,10:51:00,112.13,112.13,111.94,111.96,81252
2019/02/28,10:52:00,111.96,111.99,111.91,111.98,53658
2019/02/28,10:53:00,111.98,111.98,111.94,111.95,38434
2019/02/28,10:54:00,111.95,112.03,111.95,112.00,27927
2019/02/28,10:55:00,112.00,112.03,112.00,112.01,30444
2019/02/28,10:56:00,112.01,112.01,111.95,111.97,21935
2019/02/28,10:57:00,111.96,112.07,111.96,112.05,43306
2019/02/28,10:58:00,112.05,112.05,112.02,112.03,16509
2019/02/28,10:59:00,112.03,112.03,111.98,112.01,21601
2019/02/28,11:00:00,112.01,112.05,112.00,112.03,15965
2019/02/28,11:01:00,112.04,112.09,112.00,112.03,31897
2019/02/28,11:02:00,112.03,112.03,111.98,111.99,21598
2019/02/28,11:03:00,112.00,112.08,111.99,112.07,21623
2019/02/28,11:04:00,112.07,112.08,112.03,112.05,22407
2019/02/28,11:05:00,112.04,112.05,111.97,111.99,32173
2019/02/28,11:06:00,111.99,112.02,111.99,112.01,16748
2019/02/28,11:07:00,112.01,112.01,111.87,111.87,63600
2019/02/28,11:08:00,111.88,111.88,111.84,111.87,25513
2019/02/28,11:09:00,111.87,111.91,111.87,111.88,18780
2019/02/28,11:10:00,111.87,111.94,111.87,111.94,28648
2019/02/28,11:11:00,111.94,112.01,111.93,112.01,31722
2019/02/28,11:12:00,112.01,112.05,111.98,112.00,45004
2019/02/28,11:13:00,111.99,112.00,111.93,111.93,18203
2019/02/28,11:14:00,111.92,111.93,111.85,111.85,34718
2019/02/28,11:15:00,111.85,111.93,111.85,111.92,25631
2019/02/28,11:16:00,111.92,111.96,111.91,111.96,21299
2019/02/28,11:17:00,111.96,111.99,111.95,111.95,23838
2019/02/28,11:18:00,111.95,111.98,111.94,111.96,23660
2019/02/28,11:19:00,111.97,112.05,111.97,112.04,40853
2019/02/28,11:20:00,112.04,112.08,112.00,112.08,22894
2019/02/28,11:21:00,112.08,112.20,112.07,112.15,82116
2019/02/28,11:22:00,112.16,112.18,112.14,112.16,25991
2019/02/28,11:23:00,112.15,112.18,112.13,112.15,41679
2019/02/28,11:24:00,112.15,112.17,112.13,112.15,26340
2019/02/28,11:25:00,112.15,112.16,112.11,112.12,31589
2019/02/28,11:26:00,112.12,112.13,112.05,112.10,57242
2019/02/28,11:27:00,112.10,112.14,112.09,112.10,130869
2019/02/28,11:28:00,112.10,112.12,112.08,112.08,15239
2019/02/28,11:29:00,112.09,112.10,112.08,112.10,38471
2019/02/28,11:30:00,112.10,112.10,112.07,112.07,19587
2019/02/28,11:31:00,112.07,112.11,112.06,112.10,17217
2019/02/28,11:32:00,112.10,112.13,112.10,112.13,16900
2019/02/28,11:33:00,112.12,112.19,112.12,112.18,20728
2019/02/28,11:34:00,112.18,112.22,112.18,112.18,53947
2019/02/28,11:35:00,112.18,112.21,112.15,112.19,41045
2019/02/28,11:36:00,112.18,112.19,112.14,112.19,28988
2019/02/28,11:37:00,112.19,112.22,112.14,112.21,76047
2019/02/28,11:38:00,112.21,112.22,112.20,112.21,25527
2019/02/28,11:39:00,112.21,112.28,112.21,112.25,49379
2019/02/28,11:40:00,112.25,112.30,112.24,112.30,26949
2019/02/28,11:41:00,112.30,112.36,112.30,112.33,44760
2019/02/28,11:42:00,112.33,112.37,112.32,112.36,18467
2019/02/28,11:43:00,112.36,112.39,112.36,112.37,29214
2019/02/28,11:44:00,112.37,112.38,112.35,112.36,22829
2019/02/28,11:45:00,112.36,112.36,112.30,112.31,18994
2019/02/28,11:46:00,112.31,112.31,112.30,112.31,16809
2019/02/28,11:47:00,112.31,112.37,112.31,112.35,12887
2019/02/28,11:48:00,112.35,112.36,112.32,112.32,19640
2019/02/28,11:49:00,112.32,112.32,112.27,112.27,27251
2019/02/28,11:50:00,112.27,112.27,112.21,112.22,42048
2019/02/28,11:51:00,112.22,112.22,112.18,112.18,15251
2019/02/28,11:52:00,112.18,112.27,112.17,112.25,33079
2019/02/28,11:53:00,112.25,112.33,112.25,112.32,26612
2019/02/28,11:54:00,112.33,112.36,112.32,112.33,22640
2019/02/28,11:55:00,112.34,112.34,112.30,112.31,20138
2019/02/28,11:56:00,112.31,112.37,112.30,112.36,16380
2019/02/28,11:57:00,112.36,112.41,112.35,112.41,24870
2019/02/28,11:58:00,112.41,112.45,112.40,112.45,21558
2019/02/28,11:59:00,112.45,112.45,112.34,112.34,33739
2019/02/28,12:00:00,112.34,112.35,112.31,112.31,24629
2019/02/28,12:01:00,112.32,112.32,112.27,112.29,14164
2019/02/28,12:02:00,112.29,112.30,112.26,112.26,101990
2019/02/28,12:03:00,112.26,112.31,112.26,112.31,14768
2019/02/28,12:04:00,112.31,112.32,112.27,112.28,17916
2019/02/28,12:05:00,112.28,112.30,112.26,112.28,17263
2019/02/28,12:06:00,112.28,112.31,112.27,112.30,11664
2019/02/28,12:07:00,112.30,112.31,112.28,112.31,20505
2019/02/28,12:08:00,112.31,112.31,112.25,112.25,15935
2019/02/28,12:09:00,112.25,112.27,112.25,112.26,10805
2019/02/28,12:10:00,112.26,112.29,112.26,112.26,14494
2019/02/28,12:11:00,112.26,112.27,112.22,112.24,39498
2019/02/28,12:12:00,112.23,112.27,112.21,112.27,29957
2019/02/28,12:13:00,112.27,112.31,112.25,112.31,2961543
2019/02/28,12:14:00,112.30,112.32,112.29,112.29,80803
2019/02/28,12:15:00,112.29,112.32,112.29,112.29,17538
2019/02/28,12:16:00,112.28,112.31,112.27,112.30,23711
2019/02/28,12:17:00,112.30,112.33,112.28,112.28,42352
2019/02/28,12:18:00,112.29,112.38,112.27,112.29,59087
2019/02/28,12:19:00,112.29,112.32,112.28,112.29,22250
2019/02/28,12:20:00,112.29,112.32,112.29,112.32,33869
2019/02/28,12:21:00,112.32,112.34,112.30,112.33,30042
2019/02/28,12:22:00,112.33,112.36,112.32,112.36,12956
2019/02/28,12:23:00,112.36,112.44,112.36,112.44,51097
2019/02/28,12:24:00,112.44,112.46,112.43,112.45,18896
2019/02/28,12:25:00,112.45,112.49,112.45,112.49,46237
2019/02/28,12:26:00,112.49,112.54,112.47,112.47,36549
2019/02/28,12:27:00,112.47,112.48,112.46,112.48,16012
2019/02/28,12:28:00,112.47,112.51,112.47,112.51,15664
2019/02/28,12:29:00,112.51,112.55,112.51,112.53,15367
2019/02/28,12:30:00,112.53,112.54,112.48,112.54,23885
2019/02/28,12:31:00,112.54,112.58,112.54,112.55,22086
2019/02/28,12:32:00,112.55,112.57,112.52,112.55,26310
2019/02/28,12:33:00,112.55,112.56,112.52,112.52,25548
2019/02/28,12:34:00,112.52,112.53,112.51,112.52,22054
2019/02/28,12:35:00,112.52,112.53,112.51,112.51,13993
2019/02/28,12:36:00,112.51,112.54,112.50,112.54,20240
2019/02/28,12:37:00,112.54,112.55,112.50,112.50,15564
2019/02/28,12:38:00,112.50,112.50,112.44,112.44,21970
2019/02/28,12:39:00,112.44,112.49,112.44,112.49,14005
2019/02/28,12:40:00,112.49,112.50,112.48,112.49,8038
2019/02/28,12:41:00,112.50,112.53,112.48,112.53,18301
2019/02/28,12:42:00,112.52,112.55,112.50,112.51,25098
2019/02/28,12:43:00,112.51,112.53,112.50,112.52,9773
2019/02/28,12:44:00,112.52,112.55,112.52,112.52,29317
2019/02/28,12:45:00,112.52,112.56,112.52,112.53,22209
2019/02/28,12:46:00,112.53,112.53,112.50,112.52,10488
2019/02/28,12:47:00,112.51,112.52,112.50,112.50,9385
2019/02/28,12:48:00,112.50,112.58,112.50,112.57,28116
2019/02/28,12:49:00,112.57,112.58,112.55,112.56,22028
2019/02/28,12:50:00,112.56,112.56,112.53,112.53,9972
2019/02/28,12:51:00,112.53,112.59,112.53,112.58,22216
2019/02/28,12:52:00,112.59,112.61,112.58,112.59,26045
2019/02/28,12:53:00,112.59,112.61,112.54,112.54,25014
2019/02/28,12:54:00,112.55,112.58,112.54,112.55,15720
2019/02/28,12:55:00,112.55,112.58,112.55,112.58,17551
2019/02/28,12:56:00,112.58,112.59,112.56,112.57,23629
2019/02/28,12:57:00,112.57,112.58,112.55,112.57,15277
2019/02/28,12:58:00,112.58,112.61,112.57,112.60,18803
2019/02/28,12:59:00,112.60,112.61,112.58,112.59,29458
2019/02/28,13:00:00,112.59,112.61,112.59,112.60,28050
2019/02/28,13:01:00,112.60,112.62,112.59,112.59,38269
2019/02/28,13:02:00,112.59,112.61,112.53,112.55,35915
2019/02/28,13:03:00,112.54,112.59,112.54,112.58,28166
2019/02/28,13:04:00,112.58,112.59,112.58,112.59,6091
2019/02/28,13:05:00,112.59,112.60,112.56,112.57,27993
2019/02/28,13:06:00,112.57,112.58,112.52,112.53,90515
2019/02/28,13:07:00,112.52,112.54,112.52,112.53,10822
2019/02/28,13:08:00,112.53,112.56,112.53,112.53,26740
2019/02/28,13:09:00,112.54,112.55,112.53,112.54,10097
2019/02/28,13:10:00,112.54,112.54,112.52,112.53,10002
2019/02/28,13:11:00,112.52,112.53,112.48,112.50,29122
2019/02/28,13:12:00,112.49,112.52,112.48,112.52,21745
2019/02/28,13:13:00,112.52,112.52,112.48,112.49,18291
2019/02/28,13:14:00,112.49,112.51,112.48,112.51,15048
2019/02/28,13:15:00,112.51,112.53,112.51,112.51,14180
2019/02/28,13:16:00,112.50,112.50,112.46,112.46,25711
2019/02/28,13:17:00,112.46,112.51,112.45,112.50,81392
2019/02/28,13:18:00,112.51,112.55,112.47,112.55,62494
2019/02/28,13:19:00,112.55,112.55,112.50,112.50,37858
2019/02/28,13:20:00,112.50,112.51,112.48,112.49,20561
2019/02/28,13:21:00,112.49,112.49,112.45,112.48,24915
2019/02/28,13:22:00,112.48,112.48,112.47,112.48,8174
2019/02/28,13:23:00,112.48,112.49,112.47,112.47,15618
2019/02/28,13:24:00,112.47,112.47,112.38,112.41,54424
2019/02/28,13:25:00,112.41,112.41,112.39,112.40,10596
2019/02/28,13:26:00,112.40,112.41,112.38,112.39,29957
2019/02/28,13:27:00,112.39,112.44,112.39,112.44,26641
2019/02/28,13:28:00,112.44,112.47,112.43,112.46,47945
2019/02/28,13:29:00,112.47,112.49,112.46,112.49,19013
2019/02/28,13:30:00,112.49,112.50,112.48,112.50,26739
2019/02/28,13:31:00,112.49,112.50,112.47,112.48,30698
2019/02/28,13:32:00,112.48,112.50,112.47,112.49,18080
2019/02/28,13:33:00,112.50,112.51,112.49,112.51,27387
2019/02/28,13:34:00,112.51,112.52,112.50,112.51,36169
2019/02/28,13:35:00,112.51,112.52,112.50,112.52,22766
2019/02/28,13:36:00,112.52,112.54,112.52,112.54,33461
2019/02/28,13:37:00,112.54,112.60,112.54,112.60,40012
2019/02/28,13:38:00,112.60,112.60,112.54,112.56,47382
2019/02/28,13:39:00,112.57,112.59,112.57,112.58,20207
2019/02/28,13:40:00,112.59,112.60,112.58,112.60,23674
2019/02/28,13:41:00,112.59,112.60,112.55,112.56,26273
2019/02/28,13:42:00,112.55,112.56,112.55,112.55,6073
2019/02/28,13:43:00,112.55,112.56,112.54,112.55,39817
2019/02/28,13:44:00,112.56,112.57,112.55,112.55,20283
2019/02/28,13:45:00,112.55,112.57,112.54,112.55,23836
2019/02/28,13:46:00,112.55,112.56,112.51,112.52,20383
2019/02/28,13:47:00,112.52,112.52,112.45,112.48,28935
2019/02/28,13:48:00,112.48,112.48,112.41,112.44,33142
2019/02/28,13:49:00,112.44,112.47,112.43,112.46,17195
2019/02/28,13:50:00,112.46,112.50,112.45,112.46,29692
2019/02/28,13:51:00,112.46,112.46,112.43,112.44,17312
2019/02/28,13:52:00,112.44,112.46,112.44,112.46,20691
2019/02/28,13:53:00,112.46,112.47,112.45,112.47,26259
2019/02/28,13:54:00,112.47,112.48,112.45,112.45,26768
2019/02/28,13:55:00,112.45,112.47,112.44,112.47,12903
2019/02/28,13:56:00,112.46,112.47,112.44,112.45,8956
2019/02/28,13:57:00,112.44,112.46,112.42,112.46,44951
2019/02/28,13:58:00,112.46,112.46,112.44,112.45,26141
2019/02/28,13:59:00,112.45,112.45,112.42,112.43,13989
2019/02/28,14:00:00,112.43,112.44,112.41,112.42,19806
2019/02/28,14:01:00,112.42,112.43,112.36,112.38,38878
2019/02/28,14:02:00,112.38,112.53,112.38,112.51,57129
2019/02/28,14:03:00,112.51,112.51,112.45,112.45,21438
2019/02/28,14:04:00,112.45,112.45,112.37,112.39,29264
2019/02/28,14:05:00,112.39,112.46,112.39,112.43,27790
2019/02/28,14:06:00,112.42,112.45,112.41,112.41,16255
2019/02/28,14:07:00,112.41,112.45,112.41,112.45,13170
2019/02/28,14:08:00,112.45,112.45,112.42,112.43,22635
2019/02/28,14:09:00,112.42,112.43,112.42,112.43,14295
2019/02/28,14:10:00,112.43,112.43,112.40,112.40,26996
2019/02/28,14:11:00,112.40,112.41,112.33,112.34,29866
2019/02/28,14:12:00,112.34,112.37,112.32,112.35,20580
2019/02/28,14:13:00,112.35,112.40,112.35,112.37,23153
2019/02/28,14:14:00,112.37,112.42,112.37,112.39,23114
2019/02/28,14:15:00,112.39,112.43,112.39,112.41,29828
2019/02/28,14:16:00,112.41,112.42,112.35,112.35,35153
2019/02/28,14:17:00,112.35,112.38,112.35,112.38,11734
2019/02/28,14:18:00,112.38,112.39,112.37,112.38,8796
2019/02/28,14:19:00,112.38,112.38,112.37,112.38,8883
2019/02/28,14:20:00,112.38,112.41,112.37,112.41,16268
2019/02/28,14:21:00,112.41,112.43,112.37,112.39,30391
2019/02/28,14:22:00,112.39,112.44,112.39,112.42,22504
2019/02/28,14:23:00,112.42,112.43,112.40,112.41,22229
2019/02/28,14:24:00,112.42,112.43,112.41,112.43,21196
2019/02/28,14:25:00,112.43,112.45,112.43,112.44,33833
2019/02/28,14:26:00,112.44,112.47,112.43,112.46,29838
2019/02/28,14:27:00,112.46,112.48,112.45,112.47,21836
2019/02/28,14:28:00,112.47,112.47,112.43,112.45,24619
2019/02/28,14:29:00,112.45,112.49,112.45,112.49,13885
2019/02/28,14:30:00,112.48,112.48,112.46,112.47,9810
2019/02/28,14:31:00,112.47,112.47,112.43,112.44,17573
2019/02/28,14:32:00,112.44,112.44,112.39,112.39,25823
2019/02/28,14:33:00,112.39,112.39,112.36,112.37,21114
2019/02/28,14:34:00,112.37,112.37,112.26,112.27,59734
2019/02/28,14:35:00,112.26,112.28,112.21,112.25,38088
2019/02/28,14:36:00,112.25,112.31,112.24,112.31,18137
2019/02/28,14:37:00,112.31,112.32,112.25,112.25,27268
2019/02/28,14:38:00,112.26,112.28,112.23,112.27,26267
2019/02/28,14:39:00,112.27,112.31,112.27,112.30,19374
2019/02/28,14:40:00,112.30,112.30,112.28,112.30,16113
2019/02/28,14:41:00,112.29,112.31,112.28,112.31,13606
2019/02/28,14:42:00,112.31,112.31,112.29,112.30,11373
2019/02/28,14:43:00,112.30,112.30,112.26,112.28,34356
2019/02/28,14:44:00,112.28,112.28,112.26,112.27,12051
2019/02/28,14:45:00,112.26,112.28,112.26,112.26,25617
2019/02/28,14:46:00,112.26,112.27,112.21,112.21,56518
2019/02/28,14:47:00,112.21,112.23,112.19,112.21,27184
2019/02/28,14:48:00,112.21,112.29,112.21,112.29,28830
2019/02/28,14:49:00,112.29,112.29,112.22,112.23,30549
2019/02/28,14:50:00,112.23,112.27,112.23,112.25,13635
2019/02/28,14:51:00,112.25,112.26,112.21,112.22,24159
2019/02/28,14:52:00,112.21,112.24,112.17,112.23,50181
2019/02/28,14:53:00,112.24,112.27,112.22,112.24,39313
2019/02/28,14:54:00,112.23,112.25,112.23,112.23,19192
2019/02/28,14:55:00,112.23,112.26,112.22,112.24,46416
2019/02/28,14:56:00,112.24,112.27,112.18,112.27,32304
2019/02/28,14:57:00,112.27,112.30,112.25,112.30,15457
2019/02/28,14:58:00,112.30,112.33,112.27,112.28,60438
2019/02/28,14:59:00,112.28,112.30,112.25,112.27,23608
2019/02/28,15:00:00,112.27,112.29,112.26,112.28,17204
2019/02/28,15:01:00,112.29,112.29,112.23,112.24,21402
2019/02/28,15:02:00,112.24,112.29,112.23,112.26,26758
2019/02/28,15:03:00,112.26,112.28,112.25,112.26,27083
2019/02/28,15:04:00,112.26,112.29,112.24,112.26,27516
2019/02/28,15:05:00,112.26,112.30,112.19,112.21,53203
2019/02/28,15:06:00,112.21,112.21,112.12,112.12,46697
2019/02/28,15:07:00,112.12,112.13,112.07,112.10,54332
2019/02/28,15:08:00,112.09,112.13,112.09,112.09,30270
2019/02/28,15:09:00,112.09,112.17,112.09,112.17,21955
2019/02/28,15:10:00,112.17,112.17,112.13,112.14,44428
2019/02/28,15:11:00,112.14,112.15,112.09,112.10,22844
2019/02/28,15:12:00,112.10,112.17,112.09,112.14,31990
2019/02/28,15:13:00,112.14,112.19,112.14,112.15,28263
2019/02/28,15:14:00,112.15,112.16,112.12,112.12,20072
2019/02/28,15:15:00,112.12,112.13,112.06,112.07,39268
2019/02/28,15:16:00,112.07,112.11,112.06,112.06,53456
2019/02/28,15:17:00,112.06,112.08,112.01,112.02,32203
2019/02/28,15:18:00,112.02,112.08,112.00,112.08,40000
2019/02/28,15:19:00,112.08,112.12,112.07,112.10,29316
2019/02/28,15:20:00,112.10,112.14,112.09,112.13,21865
2019/02/28,15:21:00,112.13,112.19,112.13,112.18,35853
2019/02/28,15:22:00,112.18,112.18,112.14,112.18,32440
2019/02/28,15:23:00,112.18,112.18,112.06,112.09,114188
2019/02/28,15:24:00,112.08,112.16,112.08,112.11,61465
2019/02/28,15:25:00,112.11,112.13,112.08,112.08,56084
2019/02/28,15:26:00,112.08,112.15,112.08,112.13,28962
2019/02/28,15:27:00,112.13,112.17,112.13,112.17,20419
2019/02/28,15:28:00,112.17,112.18,112.14,112.15,37987
2019/02/28,15:29:00,112.15,112.24,112.15,112.23,61200
2019/02/28,15:30:00,112.23,112.24,112.20,112.20,18069
2019/02/28,15:31:00,112.20,112.27,112.19,112.24,42561
2019/02/28,15:32:00,112.24,112.29,112.24,112.28,32434
2019/02/28,15:33:00,112.28,112.33,112.27,112.32,58099
2019/02/28,15:34:00,112.33,112.34,112.28,112.33,38689
2019/02/28,15:35:00,112.33,112.34,112.29,112.32,39519
2019/02/28,15:36:00,112.32,112.35,112.31,112.34,29463
2019/02/28,15:37:00,112.33,112.36,112.32,112.33,28996
2019/02/28,15:38:00,112.33,112.41,112.31,112.37,114783
2019/02/28,15:39:00,112.37,112.38,112.24,112.27,75301
2019/02/28,15:40:00,112.27,112.31,112.25,112.31,47395
2019/02/28,15:41:00,112.31,112.32,112.23,112.25,63367
2019/02/28,15:42:00,112.25,112.27,112.18,112.19,58277
2019/02/28,15:43:00,112.19,112.23,112.18,112.22,45311
2019/02/28,15:44:00,112.22,112.26,112.21,112.26,34153
2019/02/28,15:45:00,112.26,112.27,112.17,112.20,65200
2019/02/28,15:46:00,112.20,112.20,112.06,112.13,99204
2019/02/28,15:47:00,112.13,112.17,112.12,112.16,51845
2019/02/28,15:48:00,112.16,112.20,112.15,112.15,58269
2019/02/28,15:49:00,112.15,112.25,112.14,112.15,111635
2019/02/28,15:50:00,112.15,112.21,112.15,112.19,74756
2019/02/28,15:51:00,112.19,112.25,112.10,112.12,84634
2019/02/28,15:52:00,112.12,112.14,112.09,112.12,84559
2019/02/28,15:53:00,112.11,112.13,112.08,112.10,54067
2019/02/28,15:54:00,112.09,112.15,112.08,112.14,79607
2019/02/28,15:55:00,112.14,112.16,112.03,112.04,103459
2019/02/28,15:56:00,112.04,112.04,111.82,111.88,510222
2019/02/28,15:57:00,111.88,111.94,111.80,111.87,266600
2019/02/28,15:58:00,111.88,111.88,111.73,111.82,244743
2019/02/28,15:59:00,111.81,111.99,111.80,111.91,281432
2019/02/28,16:00:00,111.96,112.18,111.92,112.03,906269
2019/03/01,09:31:00,112.89,112.99,112.76,112.84,831626
2019/03/01,09:32:00,112.84,112.98,112.75,112.91,184856
2019/03/01,09:33:00,112.92,113.02,112.85,112.86,296868
2019/03/01,09:34:00,112.86,112.89,112.58,112.69,132374
2019/03/01,09:35:00,112.69,112.78,112.66,112.76,67213
2019/03/01,09:36:00,112.76,112.79,112.57,112.58,106098
2019/03/01,09:37:00,112.58,112.58,112.36,112.54,112677
2019/03/01,09:38:00,112.55,112.59,112.45,112.47,70111
2019/03/01,09:39:00,112.47,112.57,112.45,112.57,53401
2019/03/01,09:40:00,112.57,112.68,112.53,112.67,51992
2019/03/01,09:41:00,112.67,112.78,112.63,112.71,88030
2019/03/01,09:42:00,112.71,112.86,112.69,112.84,121086
2019/03/01,09:43:00,112.84,112.85,112.51,112.56,112532
2019/03/01,09:44:00,112.56,112.71,112.50,112.68,73419
2019/03/01,09:45:00,112.70,112.78,112.68,112.75,74061
2019/03/01,09:46:00,112.74,112.78,112.70,112.71,96982
2019/03/01,09:47:00,112.71,112.72,112.60,112.64,47719
2019/03/01,09:48:00,112.64,112.65,112.49,112.50,49826
2019/03/01,09:49:00,112.51,112.55,112.42,112.47,122580
2019/03/01,09:50:00,112.48,112.50,112.37,112.41,53175
2019/03/01,09:51:00,112.41,112.50,112.40,112.46,58047
2019/03/01,09:52:00,112.47,112.55,112.46,112.52,54132
2019/03/01,09:53:00,112.52,112.61,112.51,112.58,42552
2019/03/01,09:54:00,112.58,112.61,112.55,112.58,39589
2019/03/01,09:55:00,112.58,112.58,112.54,112.54,41430
2019/03/01,09:56:00,112.54,112.55,112.50,112.51,46264
2019/03/01,09:57:00,112.50,112.56,112.48,112.49,52010
2019/03/01,09:58:00,112.49,112.51,112.41,112.45,38955
2019/03/01,09:59:00,112.45,112.55,112.45,112.45,43889
2019/03/01,10:00:00,112.45,112.50,112.44,112.49,33485
2019/03/01,10:01:00,112.49,112.49,112.32,112.39,125311
2019/03/01,10:02:00,112.39,112.42,112.21,112.21,71419
2019/03/01,10:03:00,112.21,112.27,112.19,112.26,69409
2019/03/01,10:04:00,112.24,112.38,112.24,112.36,55579
2019/03/01,10:05:00,112.36,112.47,112.34,112.46,54260
2019/03/01,10:06:00,112.47,112.52,112.46,112.52,76711
2019/03/01,10:07:00,112.52,112.52,112.41,112.46,57064
2019/03/01,10:08:00,112.46,112.46,112.40,112.40,23629
2019/03/01,10:09:00,112.41,112.47,112.37,112.46,80470
2019/03/01,10:10:00,112.45,112.53,112.42,112.52,60304
2019/03/01,10:11:00,112.52,112.52,112.43,112.51,64683
2019/03/01,10:12:00,112.50,112.51,112.40,112.45,58118
2019/03/01,10:13:00,112.45,112.46,112.36,112.39,41160
2019/03/01,10:14:00,112.38,112.39,112.29,112.32,62362
2019/03/01,10:15:00,112.32,112.34,112.29,112.33,31010
2019/03/01,10:16:00,112.33,112.34,112.12,112.20,142323
2019/03/01,10:17:00,112.20,112.28,112.18,112.25,28792
2019/03/01,10:18:00,112.25,112.30,112.22,112.28,38136
2019/03/01,10:19:00,112.28,112.34,112.26,112.33,37534
2019/03/01,10:20:00,112.33,112.36,112.29,112.29,26334
2019/03/01,10:21:00,112.28,112.30,112.17,112.21,62313
2019/03/01,10:22:00,112.22,112.23,112.07,112.08,46688
2019/03/01,10:23:00,112.08,112.13,112.08,112.10,28580
2019/03/01,10:24:00,112.10,112.10,112.02,112.07,66268
2019/03/01,10:25:00,112.08,112.12,112.06,112.10,59638
2019/03/01,10:26:00,112.10,112.10,112.02,112.04,67660
2019/03/01,10:27:00,112.04,112.16,112.04,112.11,38154
2019/03/01,10:28:00,112.12,112.16,112.10,112.13,41247
2019/03/01,10:29:00,112.14,112.19,112.11,112.17,47108
2019/03/01,10:30:00,112.18,112.19,112.10,112.12,34441
2019/03/01,10:31:00,112.12,112.14,112.10,112.12,41175
2019/03/01,10:32:00,112.13,112.23,112.09,112.11,78238
2019/03/01,10:33:00,112.11,112.13,112.09,112.11,42901
2019/03/01,10:34:00,112.11,112.15,112.07,112.15,49428
2019/03/01,10:35:00,112.15,112.22,112.13,112.19,45705
2019/03/01,10:36:00,112.19,112.19,112.12,112.14,23628
2019/03/01,10:37:00,112.13,112.18,112.09,112.16,38292
2019/03/01,10:38:00,112.15,112.25,112.15,112.22,29867
2019/03/01,10:39:00,112.21,112.29,112.20,112.26,37140
2019/03/01,10:40:00,112.26,112.27,112.23,112.27,25242
2019/03/01,10:41:00,112.26,112.28,112.22,112.23,43598
2019/03/01,10:42:00,112.23,112.25,112.21,112.23,33126
2019/03/01,10:43:00,112.23,112.28,112.23,112.23,29691
2019/03/01,10:44:00,112.23,112.26,112.19,112.20,26099
2019/03/01,10:45:00,112.20,112.21,112.18,112.18,22913
2019/03/01,10:46:00,112.18,112.18,112.12,112.12,62737
2019/03/01,10:47:00,112.12,112.12,112.07,112.09,36656
2019/03/01,10:48:00,112.09,112.09,112.04,112.06,31466
2019/03/01,10:49:00,112.06,112.08,112.04,112.05,33212
2019/03/01,10:50:00,112.04,112.09,112.04,112.07,23495
2019/03/01,10:51:00,112.07,112.07,112.02,112.02,32348
2019/03/01,10:52:00,112.01,112.02,111.97,111.99,63559
2019/03/01,10:53:00,111.99,112.01,111.96,112.00,29876
2019/03/01,10:54:00,112.00,112.05,111.99,112.02,39588
2019/03/01,10:55:00,112.02,112.05,112.01,112.04,33613
2019/03/01,10:56:00,112.04,112.11,112.04,112.07,45800
2019/03/01,10:57:00,112.07,112.07,112.03,112.05,29785
2019/03/01,10:58:00,112.05,112.10,112.04,112.10,17627
2019/03/01,10:59:00,112.10,112.11,112.09,112.10,21733
2019/03/01,11:00:00,112.10,112.10,112.07,112.08,13325
2019/03/01,11:01:00,112.08,112.12,112.01,112.02,30673
2019/03/01,11:02:00,112.02,112.02,111.95,111.97,40126
2019/03/01,11:03:00,111.97,112.12,111.96,112.10,58764
2019/03/01,11:04:00,112.10,112.10,112.02,112.04,44070
2019/03/01,11:05:00,112.04,112.04,111.93,111.98,42049
2019/03/01,11:06:00,111.98,111.99,111.96,111.99,14432
2019/03/01,11:07:00,111.99,111.99,111.89,111.93,59151
2019/03/01,11:08:00,111.94,111.96,111.90,111.90,27418
2019/03/01,11:09:00,111.90,111.94,111.90,111.91,25139
2019/03/01,11:10:00,111.91,111.97,111.89,111.97,40098
2019/03/01,11:11:00,111.96,111.97,111.89,111.89,38848
2019/03/01,11:12:00,111.89,111.89,111.85,111.86,47180
2019/03/01,11:13:00,111.86,111.93,111.85,111.93,41197
2019/03/01,11:14:00,111.93,111.94,111.90,111.92,26570
2019/03/01,11:15:00,111.92,111.97,111.92,111.94,31567
2019/03/01,11:16:00,111.94,111.95,111.89,111.92,24741
2019/03/01,11:17:00,111.92,112.03,111.90,111.93,76609
2019/03/01,11:18:00,111.93,111.96,111.91,111.94,49352
2019/03/01,11:19:00,111.95,112.01,111.94,112.01,48081
2019/03/01,11:20:00,112.01,112.05,111.99,112.01,58250
2019/03/01,11:21:00,112.01,112.02,111.99,112.00,18830
2019/03/01,11:22:00,112.00,112.01,111.92,111.92,25445
2019/03/01,11:23:00,111.92,112.00,111.92,111.96,20168
2019/03/01,11:24:00,111.96,111.96,111.86,111.88,43982
2019/03/01,11:25:00,111.88,111.96,111.88,111.94,29958
2019/03/01,11:26:00,111.94,111.97,111.92,111.97,18698
2019/03/01,11:27:00,111.97,111.98,111.93,111.93,19986
2019/03/01,11:28:00,111.93,111.99,111.88,111.98,33094
2019/03/01,11:29:00,111.98,112.03,111.97,112.00,41974
2019/03/01,11:30:00,112.00,112.03,111.98,112.02,39586
2019/03/01,11:31:00,112.02,112.05,112.02,112.04,40287
2019/03/01,11:32:00,112.04,112.09,112.02,112.03,38952
2019/03/01,11:33:00,112.04,112.04,111.95,111.99,52030
2019/03/01,11:34:00,111.99,112.02,111.89,111.93,35045
2019/03/01,11:35:00,111.93,111.97,111.93,111.96,18422
2019/03/01,11:36:00,111.96,111.99,111.95,111.95,19153
2019/03/01,11:37:00,111.95,112.00,111.95,111.97,19103
2019/03/01,11:38:00,111.97,112.03,111.97,111.99,31914
2019/03/01,11:39:00,112.01,112.08,112.01,112.07,28514
2019/03/01,11:40:00,112.07,112.08,112.05,112.08,29525
2019/03/01,11:41:00,112.08,112.09,112.01,112.01,20666
2019/03/01,11:42:00,112.00,112.01,111.96,111.98,33916
2019/03/01,11:43:00,111.98,112.00,111.95,111.99,16920
2019/03/01,11:44:00,111.98,112.00,111.97,112.00,13823
2019/03/01,11:45:00,111.99,111.99,111.92,111.96,25379
2019/03/01,11:46:00,111.96,112.00,111.95,111.95,19485
2019/03/01,11:47:00,111.95,111.96,111.87,111.90,32099
2019/03/01,11:48:00,111.90,111.94,111.87,111.93,21507
2019/03/01,11:49:00,111.93,111.96,111.92,111.93,22106
2019/03/01,11:50:00,111.93,111.93,111.86,111.86,28294
2019/03/01,11:51:00,111.87,111.89,111.85,111.87,73964
2019/03/01,11:52:00,111.88,111.89,111.84,111.84,23546
2019/03/01,11:53:00,111.83,111.84,111.75,111.76,54444
2019/03/01,11:54:00,111.76,111.77,111.70,111.71,53362
2019/03/01,11:55:00,111.71,111.77,111.67,111.74,100800
2019/03/01,11:56:00,111.74,111.75,111.71,111.71,31958
2019/03/01,11:57:00,111.71,111.71,111.67,111.71,66706
2019/03/01,11:58:00,111.70,111.73,111.67,111.73,49267
2019/03/01,11:59:00,111.73,111.78,111.72,111.75,26487
2019/03/01,12:00:00,111.76,111.83,111.76,111.83,34332
2019/03/01,12:01:00,111.83,111.83,111.79,111.81,28218
2019/03/01,12:02:00,111.81,111.82,111.76,111.80,68332
2019/03/01,12:03:00,111.80,111.82,111.79,111.80,35320
2019/03/01,12:04:00,111.81,111.83,111.79,111.80,30997
2019/03/01,12:05:00,111.80,111.89,111.79,111.87,35851
2019/03/01,12:06:00,111.87,111.94,111.87,111.94,26230
2019/03/01,12:07:00,111.94,111.95,111.93,111.95,26087
2019/03/01,12:08:00,111.95,111.99,111.95,111.99,23178
2019/03/01,12:09:00,111.99,111.99,111.94,111.94,28944
2019/03/01,12:10:00,111.94,111.96,111.93,111.96,28166
2019/03/01,12:11:00,111.96,111.96,111.93,111.94,18299
2019/03/01,12:12:00,111.93,111.97,111.93,111.93,18170
2019/03/01,12:13:00,111.93,111.94,111.90,111.91,23784
2019/03/01,12:14:00,111.91,112.00,111.90,112.00,98528
2019/03/01,12:15:00,111.99,112.04,111.99,112.04,41273
2019/03/01,12:16:00,112.04,112.05,112.02,112.02,23002
2019/03/01,12:17:00,112.02,112.03,112.00,112.01,11543
2019/03/01,12:18:00,112.00,112.03,111.99,112.00,22624
2019/03/01,12:19:00,112.00,112.00,111.98,112.00,7191
2019/03/01,12:20:00,112.00,112.09,111.99,112.04,28020
2019/03/01,12:21:00,112.04,112.08,112.04,112.06,18472
2019/03/01,12:22:00,112.07,112.09,112.05,112.07,19512
2019/03/01,12:23:00,112.07,112.07,112.03,112.03,14828
2019/03/01,12:24:00,112.03,112.10,112.02,112.09,64487
2019/03/01,12:25:00,112.09,112.10,112.08,112.10,15979
2019/03/01,12:26:00,112.10,112.13,112.09,112.13,21388
2019/03/01,12:27:00,112.12,112.14,112.11,112.11,32794
2019/03/01,12:28:00,112.11,112.15,112.10,112.11,24678
2019/03/01,12:29:00,112.11,112.13,112.08,112.12,41316
2019/03/01,12:30:00,112.12,112.13,112.11,112.12,22360
2019/03/01,12:31:00,112.12,112.15,112.11,112.12,31787
2019/03/01,12:32:00,112.12,112.18,112.12,112.15,44591
2019/03/01,12:33:00,112.16,112.18,112.16,112.18,16939
2019/03/01,12:34:00,112.18,112.21,112.17,112.21,30048
2019/03/01,12:35:00,112.21,112.21,112.19,112.21,16364
2019/03/01,12:36:00,112.21,112.23,112.19,112.20,25125
2019/03/01,12:37:00,112.20,112.22,112.18,112.21,28713
2019/03/01,12:38:00,112.21,112.23,112.20,112.20,25616
2019/03/01,12:39:00,112.20,112.23,112.20,112.23,22970
2019/03/01,12:40:00,112.23,112.24,112.22,112.23,25805
2019/03/01,12:41:00,112.23,112.24,112.22,112.22,34484
2019/03/01,12:42:00,112.22,112.23,112.20,112.23,28527
2019/03/01,12:43:00,112.22,112.33,112.22,112.33,47964
2019/03/01,12:44:00,112.33,112.35,112.32,112.34,52474
2019/03/01,12:45:00,112.34,112.37,112.32,112.33,44908
2019/03/01,12:46:00,112.33,112.37,112.33,112.36,29457
2019/03/01,12:47:00,112.36,112.38,112.32,112.35,38224
2019/03/01,12:48:00,112.35,112.37,112.33,112.35,32558
2019/03/01,12:49:00,112.35,112.37,112.33,112.35,25160
2019/03/01,12:50:00,112.35,112.37,112.33,112.35,37529
2019/03/01,12:51:00,112.35,112.35,112.32,112.32,15133
2019/03/01,12:52:00,112.32,112.34,112.27,112.27,30649
2019/03/01,12:53:00,112.28,112.33,112.28,112.31,24629
2019/03/01,12:54:00,112.31,112.39,112.31,112.39,25841
2019/03/01,12:55:00,112.39,112.41,112.38,112.39,48256
2019/03/01,12:56:00,112.39,112.39,112.33,112.33,27165
2019/03/01,12:57:00,112.33,112.34,112.31,112.32,22845
2019/03/01,12:58:00,112.32,112.34,112.29,112.34,11001
2019/03/01,12:59:00,112.35,112.40,112.35,112.38,18244
2019/03/01,13:00:00,112.38,112.40,112.36,112.37,12813
2019/03/01,13:01:00,112.37,112.39,112.36,112.39,16975
2019/03/01,13:02:00,112.39,112.39,112.33,112.34,33922
2019/03/01,13:03:00,112.34,112.34,112.32,112.34,23751
2019/03/01,13:04:00,112.34,112.34,112.32,112.33,15932
2019/03/01,13:05:00,112.33,112.33,112.32,112.33,13461
2019/03/01,13:06:00,112.33,112.33,112.28,112.28,31477
2019/03/01,13:07:00,112.28,112.34,112.28,112.32,12690
2019/03/01,13:08:00,112.32,112.40,112.30,112.37,50266
2019/03/01,13:09:00,112.37,112.46,112.36,112.42,64265
2019/03/01,13:10:00,112.42,112.42,112.39,112.39,28726
2019/03/01,13:11:00,112.40,112.42,112.40,112.41,17389
2019/03/01,13:12:00,112.42,112.45,112.42,112.45,41030
2019/03/01,13:13:00,112.45,112.49,112.44,112.49,36725
2019/03/01,13:14:00,112.48,112.52,112.48,112.50,91427
2019/03/01,13:15:00,112.50,112.52,112.49,112.51,34224
2019/03/01,13:16:00,112.50,112.51,112.48,112.48,27296
2019/03/01,13:17:00,112.48,112.49,112.45,112.45,29288
2019/03/01,13:18:00,112.45,112.46,112.38,112.38,22260
2019/03/01,13:19:00,112.38,112.40,112.37,112.37,18027
2019/03/01,13:20:00,112.37,112.38,112.33,112.36,62375
2019/03/01,13:21:00,112.36,112.37,112.33,112.35,21070
2019/03/01,13:22:00,112.35,112.35,112.32,112.33,14815
2019/03/01,13:23:00,112.33,112.33,112.30,112.31,36200
2019/03/01,13:24:00,112.31,112.31,112.29,112.30,17385
2019/03/01,13:25:00,112.30,112.36,112.30,112.34,37635
2019/03/01,13:26:00,112.35,112.35,112.34,112.34,9135
2019/03/01,13:27:00,112.34,112.35,112.33,112.33,12578
2019/03/01,13:28:00,112.33,112.35,112.33,112.35,7893
2019/03/01,13:29:00,112.35,112.36,112.34,112.35,13974
2019/03/01,13:30:00,112.35,112.37,112.35,112.35,17525
2019/03/01,13:31:00,112.35,112.37,112.34,112.37,13285
2019/03/01,13:32:00,112.37,112.41,112.37,112.41,28054
2019/03/01,13:33:00,112.41,112.43,112.38,112.43,18050
2019/03/01,13:34:00,112.43,112.48,112.42,112.48,21438
2019/03/01,13:35:00,112.47,112.48,112.45,112.47,13122
2019/03/01,13:36:00,112.46,112.46,112.45,112.45,11971
2019/03/01,13:37:00,112.45,112.47,112.44,112.47,14769
2019/03/01,13:38:00,112.47,112.48,112.46,112.47,7307
2019/03/01,13:39:00,112.47,112.48,112.46,112.46,12798
2019/03/01,13:40:00,112.46,112.47,112.44,112.45,32186
2019/03/01,13:41:00,112.45,112.47,112.44,112.47,16543
2019/03/01,13:42:00,112.47,112.47,112.45,112.47,9879
2019/03/01,13:43:00,112.46,112.47,112.43,112.44,15253
2019/03/01,13:44:00,112.44,112.46,112.43,112.45,17954
2019/03/01,13:45:00,112.45,112.45,112.43,112.45,49690
2019/03/01,13:46:00,112.45,112.47,112.44,112.46,17975
2019/03/01,13:47:00,112.46,112.46,112.42,112.44,21252
2019/03/01,13:48:00,112.44,112.44,112.42,112.44,9488
2019/03/01,13:49:00,112.44,112.48,112.44,112.47,23558
2019/03/01,13:50:00,112.48,112.50,112.47,112.48,30135
2019/03/01,13:51:00,112.48,112.48,112.47,112.47,19978
2019/03/01,13:52:00,112.47,112.48,112.46,112.48,18412
2019/03/01,13:53:00,112.48,112.50,112.48,112.48,18127
2019/03/01,13:54:00,112.48,112.49,112.46,112.47,19473
2019/03/01,13:55:00,112.47,112.47,112.43,112.45,34454
2019/03/01,13:56:00,112.45,112.46,112.43,112.44,17860
2019/03/01,13:57:00,112.44,112.47,112.44,112.47,18119
2019/03/01,13:58:00,112.46,112.47,112.44,112.44,11400
2019/03/01,13:59:00,112.44,112.44,112.42,112.44,31720
2019/03/01,14:00:00,112.44,112.46,112.44,112.45,19856
2019/03/01,14:01:00,112.45,112.47,112.43,112.46,29527
2019/03/01,14:02:00,112.46,112.46,112.43,112.44,228585
2019/03/01,14:03:00,112.44,112.52,112.44,112.48,47488
2019/03/01,14:04:00,112.48,112.48,112.44,112.44,26404
2019/03/01,14:05:00,112.44,112.45,112.40,112.40,37274
2019/03/01,14:06:00,112.40,112.41,112.37,112.38,26392
2019/03/01,14:07:00,112.38,112.40,112.36,112.36,16988
2019/03/01,14:08:00,112.36,112.38,112.36,112.37,14088
2019/03/01,14:09:00,112.37,112.38,112.36,112.38,19945
2019/03/01,14:10:00,112.38,112.46,112.37,112.46,43074
2019/03/01,14:11:00,112.46,112.50,112.46,112.48,41705
2019/03/01,14:12:00,112.49,112.49,112.45,112.48,16517
2019/03/01,14:13:00,112.48,112.48,112.44,112.46,8904
2019/03/01,14:14:00,112.47,112.47,112.46,112.47,17696
2019/03/01,14:15:00,112.46,112.50,112.46,112.48,12711
2019/03/01,14:16:00,112.49,112.50,112.47,112.47,9570
2019/03/01,14:17:00,112.47,112.48,112.45,112.47,14394
2019/03/01,14:18:00,112.48,112.48,112.45,112.47,23995
2019/03/01,14:19:00,112.47,112.54,112.47,112.54,88597
2019/03/01,14:20:00,112.53,112.54,112.47,112.49,27920
2019/03/01,14:21:00,112.49,112.49,112.47,112.49,21121
2019/03/01,14:22:00,112.49,112.52,112.48,112.50,23086
2019/03/01,14:23:00,112.50,112.55,112.49,112.55,21859
2019/03/01,14:24:00,112.55,112.60,112.54,112.60,47059
2019/03/01,14:25:00,112.60,112.66,112.60,112.64,77610
2019/03/01,14:26:00,112.64,112.67,112.62,112.62,26649
2019/03/01,14:27:00,112.63,112.65,112.60,112.62,36377
2019/03/01,14:28:00,112.63,112.65,112.62,112.64,37495
2019/03/01,14:29:00,112.65,112.68,112.65,112.67,39413
2019/03/01,14:30:00,112.67,112.73,112.66,112.73,42156
2019/03/01,14:31:00,112.73,112.77,112.73,112.75,56775
2019/03/01,14:32:00,112.75,112.75,112.71,112.73,35510
2019/03/01,14:33:00,112.73,112.74,112.71,112.71,17592
2019/03/01,14:34:00,112.71,112.72,112.68,112.68,28599
2019/03/01,14:35:00,112.68,112.69,112.62,112.66,51942
2019/03/01,14:36:00,112.66,112.73,112.66,112.73,34976
2019/03/01,14:37:00,112.72,112.77,112.72,112.73,31092
2019/03/01,14:38:00,112.73,112.75,112.72,112.73,25762
2019/03/01,14:39:00,112.73,112.74,112.73,112.73,13836
2019/03/01,14:40:00,112.73,112.77,112.69,112.70,29850
2019/03/01,14:41:00,112.70,112.71,112.64,112.64,24338
2019/03/01,14:42:00,112.64,112.65,112.62,112.62,27698
2019/03/01,14:43:00,112.62,112.64,112.58,112.63,36258
2019/03/01,14:44:00,112.64,112.69,112.63,112.64,35959
2019/03/01,14:45:00,112.65,112.67,112.63,112.66,20083
2019/03/01,14:46:00,112.66,112.66,112.60,112.60,39971
2019/03/01,14:47:00,112.59,112.60,112.54,112.55,42056
2019/03/01,14:48:00,112.55,112.57,112.53,112.54,12710
2019/03/01,14:49:00,112.54,112.55,112.51,112.51,15244
2019/03/01,14:50:00,112.51,112.52,112.48,112.51,35266
2019/03/01,14:51:00,112.51,112.52,112.50,112.52,11620
2019/03/01,14:52:00,112.51,112.52,112.50,112.51,32453
2019/03/01,14:53:00,112.50,112.52,112.47,112.50,42836
2019/03/01,14:54:00,112.50,112.53,112.49,112.53,29923
2019/03/01,14:55:00,112.53,112.56,112.52,112.55,27652
2019/03/01,14:56:00,112.55,112.58,112.55,112.55,24164
2019/03/01,14:57:00,112.55,112.61,112.55,112.59,26138
2019/03/01,14:58:00,112.59,112.61,112.58,112.59,21704
2019/03/01,14:59:00,112.58,112.60,112.58,112.59,11108
2019/03/01,15:00:00,112.59,112.59,112.54,112.57,34009
2019/03/01,15:01:00,112.57,112.61,112.57,112.57,23835
2019/03/01,15:02:00,112.57,112.57,112.53,112.54,37721
2019/03/01,15:03:00,112.54,112.54,112.52,112.53,18044
2019/03/01,15:04:00,112.53,112.55,112.50,112.55,20476
2019/03/01,15:05:00,112.55,112.55,112.50,112.51,18542
2019/03/01,15:06:00,112.51,112.53,112.46,112.53,21210
2019/03/01,15:07:00,112.53,112.54,112.48,112.51,35114
2019/03/01,15:08:00,112.51,112.53,112.50,112.53,28250
2019/03/01,15:09:00,112.52,112.56,112.52,112.55,25786
2019/03/01,15:10:00,112.55,112.55,112.53,112.53,27545
2019/03/01,15:11:00,112.53,112.55,112.51,112.55,28749
2019/03/01,15:12:00,112.55,112.56,112.52,112.53,51345
2019/03/01,15:13:00,112.53,112.53,112.47,112.49,25929
2019/03/01,15:14:00,112.48,112.49,112.46,112.49,30876
2019/03/01,15:15:00,112.49,112.50,112.48,112.50,13810
2019/03/01,15:16:00,112.50,112.50,112.48,112.49,28076
2019/03/01,15:17:00,112.49,112.50,112.47,112.48,20530
2019/03/01,15:18:00,112.48,112.48,112.46,112.48,20256
2019/03/01,15:19:00,112.48,112.48,112.46,112.47,19277
2019/03/01,15:20:00,112.48,112.49,112.48,112.48,28535
2019/03/01,15:21:00,112.48,112.49,112.47,112.48,23354
2019/03/01,15:22:00,112.48,112.49,112.47,112.47,31431
2019/03/01,15:23:00,112.47,112.47,112.46,112.46,32527
2019/03/01,15:24:00,112.46,112.47,112.45,112.46,35359
2019/03/01,15:25:00,112.46,112.48,112.46,112.47,30685
2019/03/01,15:26:00,112.47,112.49,112.47,112.49,16572
2019/03/01,15:27:00,112.49,112.49,112.45,112.46,29069
2019/03/01,15:28:00,112.46,112.50,112.45,112.49,52986
2019/03/01,15:29:00,112.48,112.50,112.48,112.49,27381
2019/03/01,15:30:00,112.49,112.53,112.47,112.51,46188
2019/03/01,15:31:00,112.51,112.56,112.51,112.53,81206
2019/03/01,15:32:00,112.53,112.53,112.50,112.50,38516
2019/03/01,15:33:00,112.50,112.53,112.49,112.53,41306
2019/03/01,15:34:00,112.53,112.56,112.50,112.50,39085
2019/03/01,15:35:00,112.50,112.52,112.48,112.51,47067
2019/03/01,15:36:00,112.51,112.52,112.49,112.50,34637
2019/03/01,15:37:00,112.50,112.55,112.49,112.54,43389
2019/03/01,15:38:00,112.54,112.59,112.54,112.57,41154
2019/03/01,15:39:00,112.57,112.59,112.56,112.57,46860
2019/03/01,15:40:00,112.56,112.59,112.55,112.58,42072
2019/03/01,15:41:00,112.59,112.62,112.57,112.61,73334
2019/03/01,15:42:00,112.61,112.62,112.57,112.58,66300
2019/03/01,15:43:00,112.58,112.60,112.57,112.60,45397
2019/03/01,15:44:00,112.60,112.62,112.59,112.61,44669
2019/03/01,15:45:00,112.61,112.68,112.59,112.66,161878
2019/03/01,15:46:00,112.65,112.70,112.62,112.67,75277
2019/03/01,15:47:00,112.67,112.68,112.65,112.68,53498
2019/03/01,15:48:00,112.68,112.68,112.58,112.60,83246
2019/03/01,15:49:00,112.60,112.60,112.55,112.58,59644
2019/03/01,15:50:00,112.58,112.60,112.57,112.58,57655
2019/03/01,15:51:00,112.58,112.58,112.53,112.55,57961
2019/03/01,15:52:00,112.55,112.58,112.51,112.51,76783
2019/03/01,15:53:00,112.51,112.51,112.47,112.48,62944
2019/03/01,15:54:00,112.47,112.56,112.47,112.56,89469
2019/03/01,15:55:00,112.56,112.63,112.52,112.53,133781
2019/03/01,15:56:00,112.53,112.66,112.48,112.49,251030
2019/03/01,15:57:00,112.50,112.53,112.46,112.46,114016
2019/03/01,15:58:00,112.46,112.54,112.46,112.53,120987
2019/03/01,15:59:00,112.52,112.56,112.50,112.53,190648
2019/03/01,16:00:00,112.52,112.55,112.41,112.53,516982
2019/03/04,09:31:00,113.02,113.25,112.79,112.96,656234
2019/03/04,09:32:00,112.96,113.05,112.95,112.98,211271
2019/03/04,09:33:00,112.98,113.05,112.90,112.97,106241
2019/03/04,09:34:00,112.97,112.97,112.75,112.83,71797
2019/03/04,09:35:00,112.83,113.01,112.82,112.95,79863
2019/03/04,09:36:00,112.95,112.99,112.93,112.97,73917
2019/03/04,09:37:00,112.97,113.05,112.97,112.98,53033
2019/03/04,09:38:00,112.96,113.04,112.88,112.92,101893
2019/03/04,09:39:00,112.92,113.00,112.91,112.98,88397
2019/03/04,09:40:00,112.97,113.06,112.96,112.97,77889
2019/03/04,09:41:00,112.97,113.09,112.97,112.98,79106
2019/03/04,09:42:00,112.99,113.20,112.96,113.19,136626
2019/03/04,09:43:00,113.18,113.19,113.11,113.12,89165
2019/03/04,09:44:00,113.12,113.18,113.12,113.16,79727
2019/03/04,09:45:00,113.15,113.16,113.12,113.16,53659
2019/03/04,09:46:00,113.16,113.18,113.11,113.14,84223
2019/03/04,09:47:00,113.14,113.15,113.11,113.12,44055
2019/03/04,09:48:00,113.13,113.20,113.09,113.17,78460
2019/03/04,09:49:00,113.18,113.20,113.14,113.15,84650
2019/03/04,09:50:00,113.15,113.20,113.05,113.08,80922
2019/03/04,09:51:00,113.07,113.08,112.98,113.00,58136
2019/03/04,09:52:00,113.00,113.04,112.93,112.99,81307
2019/03/04,09:53:00,112.99,113.05,112.95,113.01,86123
2019/03/04,09:54:00,113.01,113.06,113.01,113.02,52158
2019/03/04,09:55:00,113.02,113.07,113.00,113.03,67738
2019/03/04,09:56:00,113.02,113.13,113.02,113.09,53305
2019/03/04,09:57:00,113.10,113.11,113.04,113.06,92320
2019/03/04,09:58:00,113.06,113.13,113.05,113.13,52720
2019/03/04,09:59:00,113.13,113.20,113.13,113.19,56191
2019/03/04,10:00:00,113.19,113.20,113.14,113.16,41479
2019/03/04,10:01:00,113.16,113.19,113.13,113.19,68073
2019/03/04,10:02:00,113.19,113.20,113.12,113.14,61448
2019/03/04,10:03:00,113.14,113.18,113.13,113.16,54508
2019/03/04,10:04:00,113.16,113.16,113.09,113.16,66798
2019/03/04,10:05:00,113.16,113.17,113.09,113.09,51729
2019/03/04,10:06:00,113.09,113.18,113.07,113.16,67299
2019/03/04,10:07:00,113.17,113.18,113.10,113.10,63989
2019/03/04,10:08:00,113.10,113.10,113.02,113.06,59687
2019/03/04,10:09:00,113.06,113.07,112.96,112.98,125739
2019/03/04,10:10:00,112.97,112.98,112.90,112.94,90969
2019/03/04,10:11:00,112.94,112.99,112.89,112.96,80951
2019/03/04,10:12:00,112.96,112.96,112.83,112.83,116089
2019/03/04,10:13:00,112.83,112.84,112.76,112.78,102142
2019/03/04,10:14:00,112.78,112.80,112.73,112.80,127610
2019/03/04,10:15:00,112.81,112.87,112.81,112.86,100525
2019/03/04,10:16:00,112.87,112.89,112.84,112.89,71230
2019/03/04,10:17:00,112.89,112.95,112.89,112.92,85966
2019/03/04,10:18:00,112.92,112.92,112.87,112.89,41227
2019/03/04,10:19:00,112.89,112.89,112.81,112.84,64825
2019/03/04,10:20:00,112.83,112.83,112.73,112.77,61851
2019/03/04,10:21:00,112.78,112.79,112.74,112.78,39868
2019/03/04,10:22:00,112.78,112.84,112.76,112.84,43799
2019/03/04,10:23:00,112.84,112.87,112.82,112.82,33114
2019/03/04,10:24:00,112.82,112.84,112.80,112.83,23071
2019/03/04,10:25:00,112.83,112.85,112.82,112.85,35925
2019/03/04,10:26:00,112.84,112.86,112.82,112.84,32970
2019/03/04,10:27:00,112.84,112.85,112.81,112.83,30254
2019/03/04,10:28:00,112.83,112.86,112.79,112.84,51068
2019/03/04,10:29:00,112.84,112.89,112.82,112.88,31527
2019/03/04,10:30:00,112.88,112.88,112.83,112.86,30956
2019/03/04,10:31:00,112.86,112.92,112.86,112.90,31094
2019/03/04,10:32:00,112.90,112.90,112.87,112.88,19388
2019/03/04,10:33:00,112.88,112.88,112.83,112.87,22535
2019/03/04,10:34:00,112.87,112.89,112.85,112.88,25232
2019/03/04,10:35:00,112.88,112.88,112.79,112.80,27594
2019/03/04,10:36:00,112.80,112.80,112.69,112.70,68328
2019/03/04,10:37:00,112.70,112.73,112.66,112.68,50551
2019/03/04,10:38:00,112.68,112.71,112.68,112.70,26789
2019/03/04,10:39:00,112.69,112.72,112.68,112.69,60125
2019/03/04,10:40:00,112.69,112.74,112.69,112.74,22236
2019/03/04,10:41:00,112.74,112.75,112.71,112.72,22575
2019/03/04,10:42:00,112.73,112.75,112.69,112.70,62145
2019/03/04,10:43:00,112.70,112.72,112.67,112.68,54660
2019/03/04,10:44:00,112.68,112.69,112.62,112.63,67207
2019/03/04,10:45:00,112.63,112.75,112.63,112.75,61248
2019/03/04,10:46:00,112.75,112.80,112.72,112.80,244494
2019/03/04,10:47:00,112.81,112.84,112.79,112.83,29016
2019/03/04,10:48:00,112.82,112.83,112.77,112.82,56717
2019/03/04,10:49:00,112.82,112.84,112.79,112.79,46626
2019/03/04,10:50:00,112.79,112.79,112.68,112.69,427414
2019/03/04,10:51:00,112.69,112.71,112.66,112.68,45905
2019/03/04,10:52:00,112.68,112.69,112.63,112.63,41204
2019/03/04,10:53:00,112.64,112.65,112.60,112.61,58432
2019/03/04,10:54:00,112.61,112.61,112.53,112.57,95498
2019/03/04,10:55:00,112.56,112.56,112.43,112.44,147301
2019/03/04,10:56:00,112.44,112.46,112.40,112.45,42667
2019/03/04,10:57:00,112.45,112.45,112.32,112.33,57288
2019/03/04,10:58:00,112.33,112.36,112.28,112.33,92557
2019/03/04,10:59:00,112.33,112.34,112.24,112.25,66308
2019/03/04,11:00:00,112.25,112.28,112.22,112.23,61681
2019/03/04,11:01:00,112.23,112.32,112.21,112.32,45648
2019/03/04,11:02:00,112.31,112.32,112.25,112.27,43073
2019/03/04,11:03:00,112.27,112.28,112.19,112.22,36232
2019/03/04,11:04:00,112.22,112.23,112.17,112.21,55712
2019/03/04,11:05:00,112.21,112.26,112.21,112.21,32372
2019/03/04,11:06:00,112.21,112.22,112.06,112.10,85188
2019/03/04,11:07:00,112.10,112.15,112.09,112.10,69948
2019/03/04,11:08:00,112.09,112.09,112.02,112.03,81329
2019/03/04,11:09:00,112.03,112.05,111.94,112.01,107888
2019/03/04,11:10:00,112.01,112.02,111.85,111.89,90288
2019/03/04,11:11:00,111.89,112.02,111.85,112.02,98227
2019/03/04,11:12:00,112.02,112.10,112.01,112.10,64258
2019/03/04,11:13:00,112.09,112.10,111.98,112.04,74169
2019/03/04,11:14:00,112.04,112.13,112.03,112.09,77110
2019/03/04,11:15:00,112.10,112.14,112.07,112.09,55976
2019/03/04,11:16:00,112.09,112.10,111.98,112.00,54359
2019/03/04,11:17:00,112.00,112.00,111.91,111.97,100367
2019/03/04,11:18:00,111.97,112.01,111.95,111.98,36895
2019/03/04,11:19:00,111.98,112.03,111.97,112.02,46392
2019/03/04,11:20:00,112.02,112.11,112.01,112.10,34653
2019/03/04,11:21:00,112.09,112.10,112.03,112.06,24068
2019/03/04,11:22:00,112.06,112.12,111.99,111.99,34977
2019/03/04,11:23:00,112.00,112.06,111.92,111.93,58445
2019/03/04,11:24:00,111.94,112.04,111.88,111.92,45689
2019/03/04,11:25:00,111.91,111.93,111.81,111.84,68566
2019/03/04,11:26:00,111.84,111.90,111.81,111.85,66405
2019/03/04,11:27:00,111.85,111.89,111.83,111.84,31283
2019/03/04,11:28:00,111.84,111.90,111.78,111.84,50221
2019/03/04,11:29:00,111.84,111.87,111.76,111.85,50034
2019/03/04,11:30:00,111.85,111.85,111.78,111.78,37928
2019/03/04,11:31:00,111.78,111.78,111.69,111.76,65080
2019/03/04,11:32:00,111.76,111.80,111.74,111.74,51595
2019/03/04,11:33:00,111.74,111.78,111.68,111.75,53492
2019/03/04,11:34:00,111.75,111.75,111.62,111.66,55690
2019/03/04,11:35:00,111.66,111.73,111.62,111.72,78998
2019/03/04,11:36:00,111.72,111.80,111.72,111.75,68795
2019/03/04,11:37:00,111.75,111.79,111.71,111.71,39911
2019/03/04,11:38:00,111.71,111.71,111.58,111.70,65133
2019/03/04,11:39:00,111.69,111.80,111.67,111.77,34961
2019/03/04,11:40:00,111.78,111.78,111.72,111.72,21491
2019/03/04,11:41:00,111.72,111.72,111.60,111.60,39956
2019/03/04,11:42:00,111.60,111.65,111.55,111.58,31477
2019/03/04,11:43:00,111.57,111.58,111.42,111.46,116563
2019/03/04,11:44:00,111.46,111.46,111.34,111.38,117905
2019/03/04,11:45:00,111.37,111.40,111.22,111.24,128993
2019/03/04,11:46:00,111.24,111.32,111.21,111.29,94718
2019/03/04,11:47:00,111.29,111.38,111.29,111.37,73777
2019/03/04,11:48:00,111.37,111.37,111.17,111.20,61653
2019/03/04,11:49:00,111.20,111.35,111.18,111.32,72093
2019/03/04,11:50:00,111.32,111.32,111.19,111.25,51588
2019/03/04,11:51:00,111.27,111.32,111.15,111.29,91871
2019/03/04,11:52:00,111.29,111.37,111.23,111.27,53294
2019/03/04,11:53:00,111.27,111.28,111.14,111.16,120480
2019/03/04,11:54:00,111.17,111.20,111.12,111.19,63830
2019/03/04,11:55:00,111.19,111.35,111.18,111.35,43129
2019/03/04,11:56:00,111.34,111.34,111.05,111.22,189990
2019/03/04,11:57:00,111.22,111.22,111.07,111.15,152471
2019/03/04,11:58:00,111.15,111.27,111.15,111.23,150983
2019/03/04,11:59:00,111.21,111.33,111.19,111.31,52983
2019/03/04,12:00:00,111.31,111.32,111.19,111.24,65612
2019/03/04,12:01:00,111.24,111.32,111.13,111.29,72422
2019/03/04,12:02:00,111.29,111.36,111.24,111.33,92054
2019/03/04,12:03:00,111.34,111.38,111.31,111.36,49328
2019/03/04,12:04:00,111.36,111.40,111.34,111.40,48519
2019/03/04,12:05:00,111.40,111.46,111.37,111.40,76698
2019/03/04,12:06:00,111.41,111.48,111.41,111.42,45511
2019/03/04,12:07:00,111.43,111.43,111.34,111.42,65441
2019/03/04,12:08:00,111.42,111.45,111.38,111.43,37420
2019/03/04,12:09:00,111.42,111.51,111.41,111.51,43883
2019/03/04,12:10:00,111.51,111.58,111.51,111.56,40325
2019/03/04,12:11:00,111.55,111.55,111.43,111.50,55211
2019/03/04,12:12:00,111.50,111.52,111.47,111.49,28104
2019/03/04,12:13:00,111.48,111.50,111.38,111.41,39902
2019/03/04,12:14:00,111.40,111.41,111.35,111.37,41061
2019/03/04,12:15:00,111.37,111.39,111.32,111.35,28464
2019/03/04,12:16:00,111.35,111.41,111.33,111.36,45268
2019/03/04,12:17:00,111.36,111.37,111.19,111.20,88621
2019/03/04,12:18:00,111.20,111.24,111.06,111.09,75217
2019/03/04,12:19:00,111.09,111.14,110.96,110.96,100656
2019/03/04,12:20:00,110.96,111.02,110.89,110.99,89490
2019/03/04,12:21:00,110.98,111.08,110.97,111.08,41355
2019/03/04,12:22:00,111.09,111.13,111.06,111.10,55623
2019/03/04,12:23:00,111.10,111.13,110.92,110.99,81414
2019/03/04,12:24:00,110.99,111.01,110.93,110.97,98799
2019/03/04,12:25:00,110.97,111.00,110.85,110.91,56815
2019/03/04,12:26:00,110.92,111.00,110.86,110.96,81489
2019/03/04,12:27:00,110.96,111.00,110.91,110.92,46784
2019/03/04,12:28:00,110.92,111.01,110.90,110.99,96790
2019/03/04,12:29:00,111.00,111.19,110.99,111.17,77792
2019/03/04,12:30:00,111.17,111.19,111.08,111.16,63665
2019/03/04,12:31:00,111.16,111.23,111.09,111.23,70509
2019/03/04,12:32:00,111.20,111.24,111.16,111.18,35355
2019/03/04,12:33:00,111.18,111.29,111.17,111.29,24918
2019/03/04,12:34:00,111.29,111.29,111.15,111.17,36905
2019/03/04,12:35:00,111.17,111.19,111.13,111.19,21937
2019/03/04,12:36:00,111.20,111.20,111.13,111.18,26667
2019/03/04,12:37:00,111.18,111.18,111.10,111.11,24944
2019/03/04,12:38:00,111.11,111.15,111.06,111.08,36881
2019/03/04,12:39:00,111.07,111.17,111.07,111.08,29286
2019/03/04,12:40:00,111.09,111.21,111.09,111.15,32323
2019/03/04,12:41:00,111.17,111.17,111.02,111.02,44552
2019/03/04,12:42:00,111.02,111.08,111.00,111.02,30634
2019/03/04,12:43:00,111.01,111.02,110.92,110.96,36751
2019/03/04,12:44:00,110.96,111.00,110.92,110.98,20643
2019/03/04,12:45:00,110.98,110.98,110.87,110.90,44227
2019/03/04,12:46:00,110.90,110.91,110.83,110.83,38057
2019/03/04,12:47:00,110.83,110.98,110.83,110.96,26804
2019/03/04,12:48:00,110.96,110.98,110.80,110.85,41560
2019/03/04,12:49:00,110.84,110.97,110.80,110.93,40032
2019/03/04,12:50:00,110.93,111.04,110.91,111.04,33620
2019/03/04,12:51:00,111.04,111.17,111.00,111.17,34127
2019/03/04,12:52:00,111.17,111.18,111.12,111.14,36792
2019/03/04,12:53:00,111.14,111.23,111.14,111.19,31620
2019/03/04,12:54:00,111.20,111.21,111.16,111.20,28456
2019/03/04,12:55:00,111.20,111.22,111.13,111.15,28537
2019/03/04,12:56:00,111.15,111.17,111.05,111.05,34113
2019/03/04,12:57:00,111.06,111.06,110.93,110.99,39941
2019/03/04,12:58:00,110.99,111.08,110.98,111.06,27063
2019/03/04,12:59:00,111.06,111.08,111.01,111.03,23883
2019/03/04,13:00:00,111.03,111.11,111.01,111.09,35909
2019/03/04,13:01:00,111.09,111.09,110.98,111.01,37934
2019/03/04,13:02:00,111.01,111.05,110.96,110.96,41901
2019/03/04,13:03:00,110.96,111.14,110.96,111.12,19537
2019/03/04,13:04:00,111.12,111.14,111.03,111.08,43403
2019/03/04,13:05:00,111.06,111.06,110.96,110.96,18503
2019/03/04,13:06:00,110.95,111.05,110.93,111.01,43257
2019/03/04,13:07:00,111.01,111.04,110.91,110.96,19208
2019/03/04,13:08:00,110.96,111.03,110.91,110.99,35078
2019/03/04,13:09:00,110.98,110.99,110.90,110.93,46916
2019/03/04,13:10:00,110.93,110.99,110.92,110.95,30540
2019/03/04,13:11:00,110.95,111.03,110.90,111.03,38200
2019/03/04,13:12:00,111.02,111.07,110.94,110.95,28510
2019/03/04,13:13:00,110.96,111.07,110.95,111.01,35926
2019/03/04,13:14:00,111.00,111.05,110.96,111.03,33393
2019/03/04,13:15:00,111.03,111.11,111.00,111.01,53190
2019/03/04,13:16:00,111.02,111.09,110.99,111.06,42520
2019/03/04,13:17:00,111.06,111.17,111.06,111.17,30996
2019/03/04,13:18:00,111.16,111.16,111.11,111.15,14859
2019/03/04,13:19:00,111.15,111.22,111.14,111.21,26441
2019/03/04,13:20:00,111.21,111.24,111.16,111.21,39983
2019/03/04,13:21:00,111.21,111.35,111.20,111.30,72834
2019/03/04,13:22:00,111.30,111.35,111.26,111.34,20807
2019/03/04,13:23:00,111.34,111.36,111.30,111.35,37623
2019/03/04,13:24:00,111.35,111.39,111.35,111.35,18577
2019/03/04,13:25:00,111.35,111.41,111.35,111.38,30460
2019/03/04,13:26:00,111.38,111.39,111.29,111.30,40147
2019/03/04,13:27:00,111.31,111.35,111.30,111.35,21312
2019/03/04,13:28:00,111.35,111.37,111.33,111.37,29611
2019/03/04,13:29:00,111.37,111.50,111.36,111.49,34298
2019/03/04,13:30:00,111.49,111.53,111.46,111.46,64455
2019/03/04,13:31:00,111.46,111.50,111.45,111.48,23300
2019/03/04,13:32:00,111.48,111.55,111.44,111.45,151812
2019/03/04,13:33:00,111.45,111.51,111.45,111.49,24009
2019/03/04,13:34:00,111.49,111.49,111.46,111.46,12916
2019/03/04,13:35:00,111.45,111.49,111.40,111.40,31039
2019/03/04,13:36:00,111.41,111.44,111.40,111.42,23013
2019/03/04,13:37:00,111.42,111.44,111.40,111.40,17779
2019/03/04,13:38:00,111.40,111.49,111.40,111.47,19414
2019/03/04,13:39:00,111.46,111.47,111.40,111.41,16477
2019/03/04,13:40:00,111.41,111.45,111.39,111.39,12506
2019/03/04,13:41:00,111.39,111.42,111.38,111.40,17627
2019/03/04,13:42:00,111.40,111.50,111.40,111.46,22747
2019/03/04,13:43:00,111.46,111.51,111.46,111.49,21923
2019/03/04,13:44:00,111.49,111.52,111.49,111.52,16839
2019/03/04,13:45:00,111.52,111.59,111.50,111.56,42364
2019/03/04,13:46:00,111.56,111.56,111.51,111.53,37538
2019/03/04,13:47:00,111.53,111.54,111.47,111.52,27746
2019/03/04,13:48:00,111.52,111.56,111.49,111.54,24024
2019/03/04,13:49:00,111.54,111.61,111.54,111.59,15801
2019/03/04,13:50:00,111.59,111.59,111.54,111.57,15419
2019/03/04,13:51:00,111.57,111.61,111.55,111.61,12185
2019/03/04,13:52:00,111.61,111.61,111.47,111.47,34760
2019/03/04,13:53:00,111.47,111.59,111.47,111.58,23139
2019/03/04,13:54:00,111.59,111.71,111.59,111.71,109929
2019/03/04,13:55:00,111.70,111.74,111.70,111.72,127464
2019/03/04,13:56:00,111.71,111.76,111.71,111.75,66031
2019/03/04,13:57:00,111.75,111.79,111.74,111.76,79759
2019/03/04,13:58:00,111.76,111.76,111.68,111.68,48001
2019/03/04,13:59:00,111.68,111.68,111.63,111.65,21269
2019/03/04,14:00:00,111.64,111.76,111.63,111.71,33896
2019/03/04,14:01:00,111.71,111.76,111.66,111.67,28060
2019/03/04,14:02:00,111.66,111.68,111.53,111.54,42053
2019/03/04,14:03:00,111.54,111.55,111.50,111.52,35016
2019/03/04,14:04:00,111.52,111.52,111.48,111.49,38113
2019/03/04,14:05:00,111.48,111.51,111.46,111.50,33041
2019/03/04,14:06:00,111.50,111.50,111.42,111.42,34629
2019/03/04,14:07:00,111.42,111.49,111.42,111.48,27291
2019/03/04,14:08:00,111.49,111.52,111.41,111.41,23050
2019/03/04,14:09:00,111.41,111.44,111.39,111.40,24540
2019/03/04,14:10:00,111.40,111.41,111.38,111.38,22312
2019/03/04,14:11:00,111.38,111.38,111.32,111.36,55339
2019/03/04,14:12:00,111.36,111.38,111.30,111.31,40323
2019/03/04,14:13:00,111.31,111.43,111.31,111.40,39837
2019/03/04,14:14:00,111.40,111.41,111.31,111.32,15458
2019/03/04,14:15:00,111.32,111.38,111.30,111.36,19207
2019/03/04,14:16:00,111.35,111.45,111.33,111.43,28192
2019/03/04,14:17:00,111.43,111.53,111.42,111.51,23680
2019/03/04,14:18:00,111.50,111.50,111.45,111.45,16387
2019/03/04,14:19:00,111.45,111.48,111.43,111.46,19637
2019/03/04,14:20:00,111.46,111.56,111.45,111.55,30474
2019/03/04,14:21:00,111.56,111.56,111.51,111.53,20959
2019/03/04,14:22:00,111.52,111.54,111.47,111.51,13508
2019/03/04,14:23:00,111.51,111.56,111.49,111.55,18230
2019/03/04,14:24:00,111.56,111.60,111.54,111.60,29340
2019/03/04,14:25:00,111.60,111.65,111.60,111.63,57877
2019/03/04,14:26:00,111.64,111.66,111.60,111.61,24826
2019/03/04,14:27:00,111.61,111.61,111.58,111.59,25603
2019/03/04,14:28:00,111.60,111.68,111.59,111.62,71108
2019/03/04,14:29:00,111.62,111.69,111.61,111.69,50536
2019/03/04,14:30:00,111.69,111.72,111.68,111.72,20521
2019/03/04,14:31:00,111.72,111.75,111.68,111.68,37807
2019/03/04,14:32:00,111.68,111.73,111.68,111.70,39440
2019/03/04,14:33:00,111.70,111.75,111.68,111.75,38613
2019/03/04,14:34:00,111.75,111.76,111.68,111.71,29372
2019/03/04,14:35:00,111.71,111.72,111.68,111.72,26953
2019/03/04,14:36:00,111.72,111.73,111.71,111.73,14881
2019/03/04,14:37:00,111.73,111.77,111.72,111.72,33626
2019/03/04,14:38:00,111.72,111.84,111.72,111.77,40154
2019/03/04,14:39:00,111.77,111.82,111.76,111.79,26704
2019/03/04,14:40:00,111.79,111.84,111.79,111.80,16684
2019/03/04,14:41:00,111.80,111.90,111.79,111.88,45084
2019/03/04,14:42:00,111.87,111.89,111.83,111.83,27674
2019/03/04,14:43:00,111.83,111.86,111.79,111.84,49735
2019/03/04,14:44:00,111.84,111.85,111.80,111.84,24969
2019/03/04,14:45:00,111.84,111.89,111.83,111.88,25737
2019/03/04,14:46:00,111.88,111.89,111.83,111.86,20845
2019/03/04,14:47:00,111.86,111.89,111.86,111.89,19810
2019/03/04,14:48:00,111.89,111.90,111.83,111.86,29885
2019/03/04,14:49:00,111.86,111.87,111.82,111.84,20978
2019/03/04,14:50:00,111.84,111.84,111.78,111.79,39543
2019/03/04,14:51:00,111.79,111.87,111.79,111.86,29730
2019/03/04,14:52:00,111.86,111.99,111.84,111.97,58738
2019/03/04,14:53:00,111.98,111.98,111.95,111.98,31113
2019/03/04,14:54:00,111.98,112.00,111.90,111.94,76301
2019/03/04,14:55:00,111.94,111.96,111.92,111.96,31818
2019/03/04,14:56:00,111.96,111.97,111.90,111.93,25219
2019/03/04,14:57:00,111.93,111.94,111.87,111.90,30015
2019/03/04,14:58:00,111.90,111.91,111.82,111.86,40302
2019/03/04,14:59:00,111.85,111.87,111.83,111.85,18334
2019/03/04,15:00:00,111.85,111.85,111.76,111.78,37879
2019/03/04,15:01:00,111.78,111.82,111.75,111.75,27491
2019/03/04,15:02:00,111.76,111.78,111.72,111.72,42314
2019/03/04,15:03:00,111.72,111.74,111.69,111.72,134694
2019/03/04,15:04:00,111.72,111.76,111.71,111.73,29892
2019/03/04,15:05:00,111.73,111.73,111.69,111.71,18717
2019/03/04,15:06:00,111.71,111.75,111.68,111.74,16371
2019/03/04,15:07:00,111.74,111.75,111.69,111.70,20976
2019/03/04,15:08:00,111.70,111.73,111.66,111.72,25923
2019/03/04,15:09:00,111.72,111.74,111.70,111.70,19016
2019/03/04,15:10:00,111.71,111.74,111.67,111.67,51288
2019/03/04,15:11:00,111.67,111.72,111.67,111.70,25826
2019/03/04,15:12:00,111.70,111.78,111.70,111.74,33561
2019/03/04,15:13:00,111.74,111.76,111.72,111.73,20953
2019/03/04,15:14:00,111.73,111.74,111.66,111.66,37131
2019/03/04,15:15:00,111.67,111.71,111.62,111.66,69236
2019/03/04,15:16:00,111.66,111.66,111.60,111.64,34208
2019/03/04,15:17:00,111.64,111.72,111.63,111.72,30807
2019/03/04,15:18:00,111.72,111.75,111.71,111.74,45755
2019/03/04,15:19:00,111.74,111.76,111.70,111.72,27637
2019/03/04,15:20:00,111.72,111.76,111.72,111.75,27257
2019/03/04,15:21:00,111.75,111.78,111.71,111.77,24073
2019/03/04,15:22:00,111.76,111.85,111.76,111.81,32898
2019/03/04,15:23:00,111.80,111.81,111.77,111.78,19170
2019/03/04,15:24:00,111.78,111.79,111.70,111.70,26456
2019/03/04,15:25:00,111.71,111.76,111.71,111.74,24394
2019/03/04,15:26:00,111.74,111.85,111.74,111.85,36629
2019/03/04,15:27:00,111.85,111.88,111.84,111.86,72880
2019/03/04,15:28:00,111.86,111.87,111.79,111.81,84231
2019/03/04,15:29:00,111.81,111.82,111.75,111.75,43216
2019/03/04,15:30:00,111.75,111.76,111.67,111.67,43907
2019/03/04,15:31:00,111.67,111.69,111.62,111.68,52379
2019/03/04,15:32:00,111.68,111.72,111.66,111.70,55786
2019/03/04,15:33:00,111.69,111.75,111.67,111.75,33891
2019/03/04,15:34:00,111.75,111.79,111.73,111.78,40941
2019/03/04,15:35:00,111.77,111.79,111.69,111.75,63155
2019/03/04,15:36:00,111.75,111.79,111.75,111.75,32512
2019/03/04,15:37:00,111.75,111.81,111.73,111.79,72234
2019/03/04,15:38:00,111.79,111.95,111.79,111.91,65441
2019/03/04,15:39:00,111.90,111.93,111.89,111.92,44690
2019/03/04,15:40:00,111.92,111.93,111.88,111.89,42644
2019/03/04,15:41:00,111.90,111.96,111.89,111.95,70863
2019/03/04,15:42:00,111.94,111.97,111.93,111.97,52973
2019/03/04,15:43:00,111.96,111.98,111.90,111.93,115373
2019/03/04,15:44:00,111.93,111.95,111.91,111.94,29476
2019/03/04,15:45:00,111.93,112.06,111.93,112.06,111653
2019/03/04,15:46:00,112.05,112.09,112.00,112.08,95473
2019/03/04,15:47:00,112.08,112.14,112.06,112.12,77132
2019/03/04,15:48:00,112.13,112.14,112.08,112.09,43485
2019/03/04,15:49:00,112.09,112.14,112.08,112.10,66698
2019/03/04,15:50:00,112.10,112.10,111.98,111.98,57275
2019/03/04,15:51:00,111.98,112.06,111.98,112.06,50508
2019/03/04,15:52:00,112.06,112.06,111.94,111.99,128310
2019/03/04,15:53:00,111.99,112.07,111.97,112.06,189348
2019/03/04,15:54:00,112.06,112.18,112.04,112.17,161866
2019/03/04,15:55:00,112.17,112.26,112.12,112.13,135095
2019/03/04,15:56:00,112.13,112.13,112.01,112.04,181187
2019/03/04,15:57:00,112.04,112.15,112.04,112.12,130618
2019/03/04,15:58:00,112.11,112.20,112.09,112.20,139900
2019/03/04,15:59:00,112.20,112.22,112.12,112.18,235495
2019/03/04,16:00:00,112.19,112.39,111.98,112.26,521189
2019/03/05,09:31:00,112.25,112.30,111.95,112.11,66435
2019/03/05,09:32:00,112.11,112.18,111.94,112.01,63057
2019/03/05,09:33:00,112.02,112.06,111.96,112.04,43758
2019/03/05,09:34:00,112.05,112.07,111.94,111.95,39222
2019/03/05,09:35:00,111.96,112.02,111.90,111.97,81128
2019/03/05,09:36:00,111.97,112.29,111.97,112.25,124169
2019/03/05,09:37:00,112.25,112.39,112.09,112.10,75541
2019/03/05,09:38:00,112.11,112.16,112.04,112.08,36876
2019/03/05,09:39:00,112.09,112.14,111.94,111.97,57721
2019/03/05,09:40:00,111.97,112.01,111.81,111.86,68096
2019/03/05,09:41:00,111.86,111.93,111.76,111.88,55521
2019/03/05,09:42:00,111.89,112.00,111.83,111.85,106458
2019/03/05,09:43:00,111.84,111.84,111.66,111.76,136583
2019/03/05,09:44:00,111.76,111.85,111.73,111.76,60902
2019/03/05,09:45:00,111.76,111.83,111.68,111.74,64538
2019/03/05,09:46:00,111.74,111.78,111.56,111.57,91330
2019/03/05,09:47:00,111.57,111.58,111.47,111.51,50219
2019/03/05,09:48:00,111.50,111.61,111.50,111.52,46838
2019/03/05,09:49:00,111.52,111.66,111.50,111.64,50600
2019/03/05,09:50:00,111.63,111.65,111.41,111.42,52135
2019/03/05,09:51:00,111.42,111.57,111.42,111.52,41967
2019/03/05,09:52:00,111.53,111.53,111.37,111.37,55629
2019/03/05,09:53:00,111.37,111.38,111.33,111.35,62542
2019/03/05,09:54:00,111.35,111.38,111.25,111.37,69379
2019/03/05,09:55:00,111.38,111.46,111.34,111.43,48733
2019/03/05,09:56:00,111.43,111.60,111.43,111.57,53534
2019/03/05,09:57:00,111.57,111.66,111.57,111.60,39248
2019/03/05,09:58:00,111.60,111.62,111.53,111.53,47919
2019/03/05,09:59:00,111.53,111.53,111.42,111.45,36415
2019/03/05,10:00:00,111.45,111.53,111.39,111.50,56556
2019/03/05,10:01:00,111.50,111.67,111.49,111.66,148219
2019/03/05,10:02:00,111.66,111.76,111.66,111.66,89359
2019/03/05,10:03:00,111.66,111.66,111.54,111.58,43164
2019/03/05,10:04:00,111.58,111.71,111.58,111.66,48202
2019/03/05,10:05:00,111.66,111.73,111.61,111.66,70116
2019/03/05,10:06:00,111.66,111.86,111.66,111.83,60100
2019/03/05,10:07:00,111.83,111.87,111.72,111.72,31848
2019/03/05,10:08:00,111.72,111.75,111.68,111.68,26813
2019/03/05,10:09:00,111.67,111.68,111.54,111.54,28190
2019/03/05,10:10:00,111.54,111.59,111.52,111.53,36261
2019/03/05,10:11:00,111.52,111.53,111.43,111.50,45665
2019/03/05,10:12:00,111.50,111.51,111.39,111.42,35473
2019/03/05,10:13:00,111.42,111.55,111.40,111.55,30757
2019/03/05,10:14:00,111.54,111.67,111.54,111.63,38569
2019/03/05,10:15:00,111.62,111.63,111.47,111.51,55375
2019/03/05,10:16:00,111.51,111.61,111.48,111.50,47781
2019/03/05,10:17:00,111.49,111.50,111.40,111.41,24395
2019/03/05,10:18:00,111.40,111.42,111.31,111.32,81870
2019/03/05,10:19:00,111.32,111.42,111.32,111.39,35113
2019/03/05,10:20:00,111.38,111.38,111.28,111.31,41249
2019/03/05,10:21:00,111.31,111.38,111.23,111.38,39271
2019/03/05,10:22:00,111.38,111.46,111.33,111.38,46509
2019/03/05,10:23:00,111.38,111.46,111.34,111.39,84315
2019/03/05,10:24:00,111.40,111.45,111.36,111.44,30714
2019/03/05,10:25:00,111.44,111.54,111.44,111.52,32413
2019/03/05,10:26:00,111.52,111.52,111.46,111.46,34642
2019/03/05,10:27:00,111.46,111.50,111.37,111.39,43522
2019/03/05,10:28:00,111.38,111.39,111.28,111.32,70598
2019/03/05,10:29:00,111.32,111.33,111.25,111.26,53175
2019/03/05,10:30:00,111.26,111.42,111.25,111.41,39844
2019/03/05,10:31:00,111.41,111.59,111.41,111.59,51132
2019/03/05,10:32:00,111.58,111.62,111.54,111.60,47436
2019/03/05,10:33:00,111.60,111.66,111.59,111.64,31082
2019/03/05,10:34:00,111.64,111.66,111.62,111.65,41409
2019/03/05,10:35:00,111.65,111.69,111.62,111.67,38522
2019/03/05,10:36:00,111.67,111.70,111.64,111.70,38704
2019/03/05,10:37:00,111.70,111.80,111.65,111.79,48578
2019/03/05,10:38:00,111.80,111.81,111.66,111.69,37798
2019/03/05,10:39:00,111.68,111.73,111.66,111.73,20675
2019/03/05,10:40:00,111.73,111.77,111.69,111.74,22392
2019/03/05,10:41:00,111.73,111.80,111.73,111.80,91329
2019/03/05,10:42:00,111.80,111.80,111.73,111.75,25592
2019/03/05,10:43:00,111.75,111.81,111.74,111.81,36618
2019/03/05,10:44:00,111.81,111.85,111.76,111.77,28957
2019/03/05,10:45:00,111.77,111.80,111.73,111.79,38428
2019/03/05,10:46:00,111.80,111.80,111.71,111.72,29574
2019/03/05,10:47:00,111.72,111.74,111.58,111.60,37279
2019/03/05,10:48:00,111.60,111.62,111.55,111.57,22367
2019/03/05,10:49:00,111.59,111.62,111.55,111.62,32106
2019/03/05,10:50:00,111.61,111.66,111.60,111.64,14378
2019/03/05,10:51:00,111.64,111.72,111.62,111.67,20754
2019/03/05,10:52:00,111.66,111.79,111.65,111.76,24986
2019/03/05,10:53:00,111.76,111.83,111.70,111.81,30107
2019/03/05,10:54:00,111.82,111.87,111.77,111.79,39079
2019/03/05,10:55:00,111.79,111.81,111.73,111.75,56393
2019/03/05,10:56:00,111.75,111.76,111.72,111.74,41369
2019/03/05,10:57:00,111.74,111.77,111.67,111.68,69236
2019/03/05,10:58:00,111.68,111.68,111.62,111.62,20652
2019/03/05,10:59:00,111.62,111.64,111.59,111.59,22234
2019/03/05,11:00:00,111.59,111.66,111.57,111.63,30754
2019/03/05,11:01:00,111.62,111.68,111.53,111.53,30349
2019/03/05,11:02:00,111.53,111.55,111.50,111.53,33360
2019/03/05,11:03:00,111.53,111.53,111.47,111.47,25920
2019/03/05,11:04:00,111.47,111.61,111.46,111.58,42372
2019/03/05,11:05:00,111.58,111.58,111.51,111.53,22198
2019/03/05,11:06:00,111.53,111.54,111.49,111.53,25390
2019/03/05,11:07:00,111.53,111.54,111.46,111.54,26867
2019/03/05,11:08:00,111.54,111.60,111.54,111.56,20458
2019/03/05,11:09:00,111.56,111.63,111.56,111.57,34276
2019/03/05,11:10:00,111.57,111.66,111.53,111.66,35563
2019/03/05,11:11:00,111.65,111.71,111.65,111.69,49830
2019/03/05,11:12:00,111.69,111.75,111.65,111.69,45251
2019/03/05,11:13:00,111.69,111.70,111.63,111.68,49828
2019/03/05,11:14:00,111.68,111.69,111.64,111.67,19590
2019/03/05,11:15:00,111.67,111.68,111.55,111.56,37397
2019/03/05,11:16:00,111.56,111.64,111.55,111.63,27549
2019/03/05,11:17:00,111.63,111.69,111.63,111.66,23621
2019/03/05,11:18:00,111.66,111.72,111.65,111.71,38932
2019/03/05,11:19:00,111.71,111.71,111.63,111.64,19363
2019/03/05,11:20:00,111.64,111.64,111.57,111.61,23559
2019/03/05,11:21:00,111.62,111.64,111.57,111.58,20126
2019/03/05,11:22:00,111.58,111.64,111.57,111.61,24993
2019/03/05,11:23:00,111.61,111.66,111.60,111.61,35465
2019/03/05,11:24:00,111.61,111.63,111.58,111.60,17360
2019/03/05,11:25:00,111.60,111.66,111.59,111.64,29819
2019/03/05,11:26:00,111.64,111.72,111.64,111.70,23705
2019/03/05,11:27:00,111.70,111.70,111.61,111.65,48653
2019/03/05,11:28:00,111.65,111.68,111.62,111.66,21459
2019/03/05,11:29:00,111.66,111.66,111.61,111.63,29392
2019/03/05,11:30:00,111.63,111.72,111.61,111.67,22062
2019/03/05,11:31:00,111.68,111.68,111.61,111.65,61473
2019/03/05,11:32:00,111.65,111.68,111.64,111.68,18063
2019/03/05,11:33:00,111.69,111.73,111.68,111.70,19652
2019/03/05,11:34:00,111.69,111.71,111.64,111.65,12441
2019/03/05,11:35:00,111.65,111.69,111.62,111.69,21057
2019/03/05,11:36:00,111.68,111.68,111.63,111.68,26088
2019/03/05,11:37:00,111.68,111.71,111.65,111.65,13788
2019/03/05,11:38:00,111.65,111.80,111.65,111.80,33242
2019/03/05,11:39:00,111.80,111.83,111.77,111.83,24154
2019/03/05,11:40:00,111.83,111.90,111.83,111.88,43493
2019/03/05,11:41:00,111.88,111.89,111.84,111.89,135727
2019/03/05,11:42:00,111.89,111.91,111.84,111.84,32009
2019/03/05,11:43:00,111.84,111.86,111.81,111.81,25900
2019/03/05,11:44:00,111.81,111.86,111.80,111.84,18704
2019/03/05,11:45:00,111.84,111.84,111.77,111.79,60185
2019/03/05,11:46:00,111.79,111.80,111.71,111.71,23573
2019/03/05,11:47:00,111.71,111.76,111.68,111.71,23138
2019/03/05,11:48:00,111.72,111.72,111.65,111.68,21041
2019/03/05,11:49:00,111.69,111.74,111.69,111.74,21589
2019/03/05,11:50:00,111.74,111.74,111.66,111.66,13462
2019/03/05,11:51:00,111.65,111.65,111.61,111.62,26084
2019/03/05,11:52:00,111.61,111.67,111.61,111.67,19310
2019/03/05,11:53:00,111.68,111.68,111.56,111.57,68329
2019/03/05,11:54:00,111.57,111.58,111.52,111.54,26793
2019/03/05,11:55:00,111.54,111.59,111.50,111.57,50477
2019/03/05,11:56:00,111.57,111.59,111.52,111.59,50135
2019/03/05,11:57:00,111.59,111.62,111.58,111.62,16714
2019/03/05,11:58:00,111.62,111.62,111.57,111.60,17161
2019/03/05,11:59:00,111.60,111.67,111.60,111.67,22328
2019/03/05,12:00:00,111.67,111.71,111.67,111.68,28684
2019/03/05,12:01:00,111.68,111.71,111.66,111.67,24723
2019/03/05,12:02:00,111.67,111.67,111.64,111.65,10739
2019/03/05,12:03:00,111.64,111.65,111.60,111.62,12501
2019/03/05,12:04:00,111.62,111.62,111.59,111.59,10832
2019/03/05,12:05:00,111.59,111.60,111.58,111.60,19115
2019/03/05,12:06:00,111.59,111.60,111.56,111.58,44615
2019/03/05,12:07:00,111.59,111.59,111.55,111.56,8822
2019/03/05,12:08:00,111.57,111.60,111.54,111.59,20443
2019/03/05,12:09:00,111.60,111.61,111.57,111.60,38657
2019/03/05,12:10:00,111.60,111.60,111.53,111.59,18048
2019/03/05,12:11:00,111.59,111.59,111.56,111.56,12287
2019/03/05,12:12:00,111.57,111.64,111.56,111.63,30768
2019/03/05,12:13:00,111.63,111.63,111.57,111.57,29808
2019/03/05,12:14:00,111.56,111.57,111.54,111.57,16227
2019/03/05,12:15:00,111.57,111.57,111.52,111.57,17872
2019/03/05,12:16:00,111.57,111.57,111.51,111.57,14791
2019/03/05,12:17:00,111.57,111.57,111.53,111.55,11806
2019/03/05,12:18:00,111.55,111.56,111.50,111.51,18524
2019/03/05,12:19:00,111.51,111.57,111.49,111.57,32941
2019/03/05,12:20:00,111.57,111.57,111.51,111.51,14466
2019/03/05,12:21:00,111.51,111.55,111.49,111.52,18209
2019/03/05,12:22:00,111.52,111.59,111.52,111.58,21827
2019/03/05,12:23:00,111.58,111.59,111.54,111.58,20692
2019/03/05,12:24:00,111.58,111.59,111.56,111.59,16376
2019/03/05,12:25:00,111.59,111.60,111.55,111.57,17349
2019/03/05,12:26:00,111.57,111.60,111.56,111.59,17934
2019/03/05,12:27:00,111.59,111.59,111.54,111.54,12505
2019/03/05,12:28:00,111.54,111.58,111.53,111.57,17388
2019/03/05,12:29:00,111.58,111.60,111.58,111.60,25888
2019/03/05,12:30:00,111.60,111.62,111.60,111.60,31113
2019/03/05,12:31:00,111.60,111.64,111.59,111.64,35428
2019/03/05,12:32:00,111.63,111.68,111.63,111.67,13850
2019/03/05,12:33:00,111.66,111.69,111.64,111.64,22960
2019/03/05,12:34:00,111.64,111.64,111.60,111.61,14096
2019/03/05,12:35:00,111.61,111.66,111.59,111.61,27386
2019/03/05,12:36:00,111.61,111.62,111.57,111.60,35419
2019/03/05,12:37:00,111.60,111.67,111.59,111.65,30540
2019/03/05,12:38:00,111.65,111.66,111.62,111.62,11071
2019/03/05,12:39:00,111.62,111.66,111.61,111.65,14494
2019/03/05,12:40:00,111.65,111.67,111.63,111.67,12721
2019/03/05,12:41:00,111.67,111.69,111.67,111.68,15412
2019/03/05,12:42:00,111.69,111.69,111.66,111.68,11574
2019/03/05,12:43:00,111.68,111.71,111.68,111.68,14443
2019/03/05,12:44:00,111.69,111.71,111.69,111.69,15022
2019/03/05,12:45:00,111.69,111.73,111.69,111.72,26675
2019/03/05,12:46:00,111.72,111.72,111.69,111.71,40655
2019/03/05,12:47:00,111.71,111.73,111.68,111.71,21127
2019/03/05,12:48:00,111.71,111.74,111.69,111.74,23743
2019/03/05,12:49:00,111.74,111.74,111.70,111.73,19587
2019/03/05,12:50:00,111.73,111.73,111.69,111.71,37444
2019/03/05,12:51:00,111.70,111.73,111.69,111.72,22629
2019/03/05,12:52:00,111.72,111.73,111.70,111.72,21674
2019/03/05,12:53:00,111.72,111.72,111.65,111.65,15671
2019/03/05,12:54:00,111.65,111.66,111.63,111.63,14821
2019/03/05,12:55:00,111.63,111.65,111.61,111.62,14006
2019/03/05,12:56:00,111.63,111.67,111.62,111.65,11049
2019/03/05,12:57:00,111.65,111.66,111.62,111.63,24180
2019/03/05,12:58:00,111.63,111.68,111.62,111.68,28089
2019/03/05,12:59:00,111.68,111.72,111.67,111.67,18792
2019/03/05,13:00:00,111.67,111.68,111.65,111.65,18282
2019/03/05,13:01:00,111.65,111.67,111.59,111.60,28858
2019/03/05,13:02:00,111.60,111.61,111.58,111.60,9740
2019/03/05,13:03:00,111.60,111.72,111.60,111.70,21359
2019/03/05,13:04:00,111.70,111.70,111.65,111.68,13251
2019/03/05,13:05:00,111.68,111.73,111.68,111.72,30410
2019/03/05,13:06:00,111.72,111.74,111.71,111.73,27251
2019/03/05,13:07:00,111.73,111.73,111.69,111.70,12017
2019/03/05,13:08:00,111.70,111.71,111.69,111.70,17492
2019/03/05,13:09:00,111.70,111.72,111.69,111.70,7368
2019/03/05,13:10:00,111.70,111.71,111.69,111.69,25992
2019/03/05,13:11:00,111.70,111.74,111.70,111.72,28151
2019/03/05,13:12:00,111.72,111.75,111.72,111.73,18845
2019/03/05,13:13:00,111.73,111.76,111.73,111.75,12618
2019/03/05,13:14:00,111.75,111.80,111.74,111.80,33230
2019/03/05,13:15:00,111.80,111.80,111.77,111.79,16086
2019/03/05,13:16:00,111.79,111.79,111.75,111.77,11484
2019/03/05,13:17:00,111.77,111.80,111.76,111.80,10452
2019/03/05,13:18:00,111.80,111.80,111.73,111.74,12752
2019/03/05,13:19:00,111.75,111.77,111.73,111.73,22535
2019/03/05,13:20:00,111.73,111.74,111.71,111.72,12450
2019/03/05,13:21:00,111.72,111.72,111.68,111.70,19163
2019/03/05,13:22:00,111.70,111.73,111.65,111.72,45571
2019/03/05,13:23:00,111.72,111.74,111.68,111.68,43503
2019/03/05,13:24:00,111.68,111.69,111.66,111.68,16543
2019/03/05,13:25:00,111.69,111.69,111.65,111.66,19704
2019/03/05,13:26:00,111.66,111.70,111.65,111.67,28723
2019/03/05,13:27:00,111.67,111.68,111.64,111.66,20100
2019/03/05,13:28:00,111.66,111.70,111.64,111.65,22775
2019/03/05,13:29:00,111.66,111.66,111.58,111.59,22915
2019/03/05,13:30:00,111.59,111.62,111.55,111.57,39738
2019/03/05,13:31:00,111.56,111.61,111.56,111.61,44254
2019/03/05,13:32:00,111.61,111.61,111.56,111.58,15904
2019/03/05,13:33:00,111.58,111.58,111.55,111.56,9538
2019/03/05,13:34:00,111.55,111.55,111.51,111.53,27406
2019/03/05,13:35:00,111.53,111.57,111.52,111.57,31641
2019/03/05,13:36:00,111.57,111.60,111.55,111.55,20146
2019/03/05,13:37:00,111.55,111.57,111.55,111.56,12143
2019/03/05,13:38:00,111.56,111.60,111.55,111.57,16861
2019/03/05,13:39:00,111.57,111.59,111.56,111.56,14828
2019/03/05,13:40:00,111.56,111.56,111.52,111.54,15701
2019/03/05,13:41:00,111.54,111.54,111.49,111.49,49792
2019/03/05,13:42:00,111.48,111.50,111.47,111.49,23696
2019/03/05,13:43:00,111.49,111.51,111.48,111.48,19334
2019/03/05,13:44:00,111.48,111.51,111.45,111.51,62538
2019/03/05,13:45:00,111.51,111.54,111.50,111.52,33136
2019/03/05,13:46:00,111.52,111.54,111.50,111.54,16928
2019/03/05,13:47:00,111.54,111.56,111.52,111.55,17571
2019/03/05,13:48:00,111.55,111.60,111.55,111.60,14060
2019/03/05,13:49:00,111.59,111.59,111.56,111.56,17561
2019/03/05,13:50:00,111.55,111.56,111.52,111.56,22345
2019/03/05,13:51:00,111.56,111.60,111.56,111.60,19164
2019/03/05,13:52:00,111.60,111.61,111.55,111.56,25357
2019/03/05,13:53:00,111.57,111.62,111.57,111.60,33264
2019/03/05,13:54:00,111.60,111.61,111.57,111.58,22485
2019/03/05,13:55:00,111.58,111.59,111.58,111.59,9882
2019/03/05,13:56:00,111.59,111.62,111.58,111.61,16112
2019/03/05,13:57:00,111.61,111.63,111.59,111.62,24776
2019/03/05,13:58:00,111.62,111.64,111.57,111.58,17137
2019/03/05,13:59:00,111.57,111.58,111.56,111.57,16790
2019/03/05,14:00:00,111.57,111.59,111.56,111.58,22082
2019/03/05,14:01:00,111.58,111.58,111.51,111.57,29266
2019/03/05,14:02:00,111.57,111.65,111.57,111.62,26655
2019/03/05,14:03:00,111.62,111.66,111.60,111.63,18935
2019/03/05,14:04:00,111.63,111.64,111.61,111.61,8810
2019/03/05,14:05:00,111.61,111.63,111.61,111.63,6773
2019/03/05,14:06:00,111.63,111.65,111.61,111.63,64478
2019/03/05,14:07:00,111.63,111.64,111.62,111.62,13563
2019/03/05,14:08:00,111.62,111.65,111.61,111.63,13751
2019/03/05,14:09:00,111.63,111.66,111.62,111.63,12399
2019/03/05,14:10:00,111.63,111.65,111.62,111.62,12844
2019/03/05,14:11:00,111.62,111.65,111.62,111.63,12804
2019/03/05,14:12:00,111.63,111.70,111.62,111.69,21126
2019/03/05,14:13:00,111.69,111.71,111.67,111.67,15424
2019/03/05,14:14:00,111.67,111.68,111.64,111.66,12407
2019/03/05,14:15:00,111.65,111.65,111.61,111.61,12537
2019/03/05,14:16:00,111.61,111.69,111.61,111.68,36887
2019/03/05,14:17:00,111.67,111.67,111.61,111.63,17193
2019/03/05,14:18:00,111.63,111.63,111.60,111.62,10883
2019/03/05,14:19:00,111.62,111.69,111.62,111.69,21380
2019/03/05,14:20:00,111.69,111.69,111.66,111.66,13497
2019/03/05,14:21:00,111.66,111.73,111.66,111.72,24299
2019/03/05,14:22:00,111.72,111.72,111.68,111.69,8479
2019/03/05,14:23:00,111.69,111.74,111.68,111.74,16153
2019/03/05,14:24:00,111.74,111.76,111.73,111.74,26297
2019/03/05,14:25:00,111.74,111.75,111.73,111.73,10142
2019/03/05,14:26:00,111.73,111.74,111.69,111.71,11226
2019/03/05,14:27:00,111.71,111.71,111.65,111.66,48322
2019/03/05,14:28:00,111.66,111.67,111.63,111.65,25408
2019/03/05,14:29:00,111.65,111.71,111.65,111.70,20574
2019/03/05,14:30:00,111.71,111.71,111.68,111.70,17212
2019/03/05,14:31:00,111.70,111.77,111.70,111.75,16406
2019/03/05,14:32:00,111.75,111.75,111.73,111.74,14056
2019/03/05,14:33:00,111.74,111.75,111.70,111.72,17806
2019/03/05,14:34:00,111.72,111.73,111.69,111.70,20825
2019/03/05,14:35:00,111.70,111.71,111.65,111.66,16500
2019/03/05,14:36:00,111.66,111.66,111.61,111.64,21154
2019/03/05,14:37:00,111.64,111.67,111.64,111.65,12122
2019/03/05,14:38:00,111.65,111.66,111.64,111.66,17846
2019/03/05,14:39:00,111.66,111.69,111.65,111.66,19420
2019/03/05,14:40:00,111.66,111.66,111.61,111.65,12586
2019/03/05,14:41:00,111.64,111.72,111.64,111.72,19032
2019/03/05,14:42:00,111.72,111.73,111.72,111.72,10695
2019/03/05,14:43:00,111.72,111.75,111.70,111.75,30213
2019/03/05,14:44:00,111.75,111.80,111.74,111.78,30371
2019/03/05,14:45:00,111.78,111.78,111.71,111.73,15358
2019/03/05,14:46:00,111.73,111.76,111.71,111.72,18236
2019/03/05,14:47:00,111.72,111.74,111.69,111.69,14531
2019/03/05,14:48:00,111.69,111.72,111.66,111.72,23660
2019/03/05,14:49:00,111.72,111.74,111.69,111.71,14220
2019/03/05,14:50:00,111.71,111.76,111.71,111.71,29232
2019/03/05,14:51:00,111.71,111.74,111.71,111.73,26721
2019/03/05,14:52:00,111.73,111.75,111.71,111.73,27543
2019/03/05,14:53:00,111.73,111.76,111.71,111.73,15218
2019/03/05,14:54:00,111.73,111.79,111.72,111.79,16524
2019/03/05,14:55:00,111.79,111.80,111.77,111.79,24501
2019/03/05,14:56:00,111.79,111.82,111.79,111.81,19311
2019/03/05,14:57:00,111.80,111.81,111.76,111.77,17063
2019/03/05,14:58:00,111.76,111.84,111.76,111.82,25336
2019/03/05,14:59:00,111.83,111.85,111.82,111.83,15595
2019/03/05,15:00:00,111.84,111.87,111.84,111.86,26864
2019/03/05,15:01:00,111.85,111.86,111.80,111.81,47336
2019/03/05,15:02:00,111.81,111.83,111.80,111.83,25610
2019/03/05,15:03:00,111.83,111.86,111.83,111.83,20648
2019/03/05,15:04:00,111.83,111.84,111.76,111.76,30699
2019/03/05,15:05:00,111.76,111.78,111.74,111.74,22384
2019/03/05,15:06:00,111.74,111.79,111.74,111.76,31710
2019/03/05,15:07:00,111.76,111.78,111.74,111.74,18686
2019/03/05,15:08:00,111.74,111.80,111.74,111.80,23715
2019/03/05,15:09:00,111.80,111.81,111.79,111.79,29981
2019/03/05,15:10:00,111.79,111.83,111.79,111.80,25059
2019/03/05,15:11:00,111.80,111.83,111.80,111.83,16202
2019/03/05,15:12:00,111.83,111.87,111.82,111.84,39414
2019/03/05,15:13:00,111.84,111.84,111.78,111.78,24418
2019/03/05,15:14:00,111.79,111.79,111.74,111.77,26776
2019/03/05,15:15:00,111.77,111.78,111.74,111.76,19347
2019/03/05,15:16:00,111.76,111.78,111.75,111.77,24582
2019/03/05,15:17:00,111.77,111.79,111.75,111.76,61739
2019/03/05,15:18:00,111.75,111.76,111.70,111.76,57008
2019/03/05,15:19:00,111.76,111.81,111.76,111.81,28065
2019/03/05,15:20:00,111.81,111.83,111.79,111.81,21573
2019/03/05,15:21:00,111.81,111.82,111.79,111.80,22682
2019/03/05,15:22:00,111.81,111.82,111.79,111.82,16619
2019/03/05,15:23:00,111.82,111.82,111.78,111.82,23774
2019/03/05,15:24:00,111.82,111.82,111.76,111.80,30477
2019/03/05,15:25:00,111.79,111.84,111.78,111.83,16377
2019/03/05,15:26:00,111.84,111.84,111.80,111.81,19556
2019/03/05,15:27:00,111.81,111.81,111.78,111.78,21368
2019/03/05,15:28:00,111.77,111.79,111.75,111.77,50489
2019/03/05,15:29:00,111.77,111.78,111.74,111.77,30987
2019/03/05,15:30:00,111.77,111.79,111.76,111.79,14587
2019/03/05,15:31:00,111.79,111.80,111.77,111.80,35269
2019/03/05,15:32:00,111.80,111.81,111.77,111.77,45885
2019/03/05,15:33:00,111.77,111.79,111.72,111.73,30256
2019/03/05,15:34:00,111.73,111.78,111.73,111.74,22831
2019/03/05,15:35:00,111.74,111.78,111.73,111.77,33417
2019/03/05,15:36:00,111.76,111.81,111.75,111.77,70582
2019/03/05,15:37:00,111.77,111.84,111.76,111.83,38628
2019/03/05,15:38:00,111.83,111.83,111.79,111.80,58611
2019/03/05,15:39:00,111.80,111.80,111.77,111.78,22441
2019/03/05,15:40:00,111.78,111.79,111.76,111.77,20438
2019/03/05,15:41:00,111.77,111.81,111.75,111.80,44491
2019/03/05,15:42:00,111.81,111.81,111.77,111.80,39161
2019/03/05,15:43:00,111.80,111.85,111.80,111.83,31341
2019/03/05,15:44:00,111.83,111.83,111.79,111.81,42680
2019/03/05,15:45:00,111.80,111.87,111.79,111.85,49261
2019/03/05,15:46:00,111.85,111.87,111.83,111.86,56738
2019/03/05,15:47:00,111.86,111.91,111.83,111.91,82777
2019/03/05,15:48:00,111.91,111.95,111.90,111.94,71103
2019/03/05,15:49:00,111.94,111.94,111.91,111.92,36545
2019/03/05,15:50:00,111.91,111.92,111.89,111.91,36375
2019/03/05,15:51:00,111.92,111.92,111.86,111.86,54234
2019/03/05,15:52:00,111.86,111.96,111.85,111.92,127676
2019/03/05,15:53:00,111.91,111.96,111.90,111.95,71495
2019/03/05,15:54:00,111.94,111.96,111.92,111.95,64124
2019/03/05,15:55:00,111.96,111.97,111.91,111.96,76656
2019/03/05,15:56:00,111.96,111.96,111.89,111.94,212246
2019/03/05,15:57:00,111.94,111.94,111.89,111.92,103532
2019/03/05,15:58:00,111.91,111.93,111.88,111.93,103665
2019/03/05,15:59:00,111.93,112.01,111.93,111.99,214953
2019/03/05,16:00:00,111.99,111.99,111.66,111.70,359785
2019/03/06,09:31:00,111.87,112.00,111.80,111.92,194757
2019/03/06,09:32:00,111.92,112.08,111.88,112.06,124063
2019/03/06,09:33:00,112.06,112.28,112.03,112.28,98771
2019/03/06,09:34:00,112.27,112.42,112.26,112.33,144278
2019/03/06,09:35:00,112.33,112.34,112.26,112.28,98388
2019/03/06,09:36:00,112.28,112.30,112.07,112.11,100079
2019/03/06,09:37:00,112.12,112.27,112.11,112.19,84235
2019/03/06,09:38:00,112.17,112.20,112.06,112.20,47126
2019/03/06,09:39:00,112.20,112.31,112.07,112.07,75190
2019/03/06,09:40:00,112.06,112.20,112.00,112.12,58178
2019/03/06,09:41:00,112.13,112.19,112.01,112.08,50863
2019/03/06,09:42:00,112.08,112.12,112.01,112.11,35319
2019/03/06,09:43:00,112.11,112.18,112.05,112.14,32291
2019/03/06,09:44:00,112.14,112.20,112.13,112.19,38209
2019/03/06,09:45:00,112.19,112.20,112.15,112.19,40685
2019/03/06,09:46:00,112.18,112.30,112.18,112.26,66846
2019/03/06,09:47:00,112.25,112.26,112.15,112.22,69099
2019/03/06,09:48:00,112.22,112.25,112.16,112.17,57611
2019/03/06,09:49:00,112.17,112.25,112.15,112.25,77015
2019/03/06,09:50:00,112.25,112.35,112.24,112.34,71776
2019/03/06,09:51:00,112.34,112.39,112.27,112.32,54564
2019/03/06,09:52:00,112.32,112.47,112.32,112.47,105445
2019/03/06,09:53:00,112.47,112.61,112.46,112.55,175559
2019/03/06,09:54:00,112.54,112.54,112.43,112.44,98751
2019/03/06,09:55:00,112.44,112.45,112.38,112.40,65599
2019/03/06,09:56:00,112.40,112.50,112.35,112.50,45467
2019/03/06,09:57:00,112.51,112.56,112.48,112.54,46688
2019/03/06,09:58:00,112.55,112.58,112.51,112.52,35140
2019/03/06,09:59:00,112.52,112.52,112.43,112.45,41455
2019/03/06,10:00:00,112.46,112.54,112.44,112.54,58876
2019/03/06,10:01:00,112.55,112.59,112.49,112.55,116489
2019/03/06,10:02:00,112.56,112.57,112.50,112.50,76446
2019/03/06,10:03:00,112.50,112.58,112.47,112.54,72686
2019/03/06,10:04:00,112.53,112.58,112.43,112.47,99858
2019/03/06,10:05:00,112.47,112.48,112.38,112.38,98859
2019/03/06,10:06:00,112.38,112.43,112.35,112.40,78166
2019/03/06,10:07:00,112.40,112.56,112.40,112.54,102030
2019/03/06,10:08:00,112.53,112.62,112.53,112.60,39849
2019/03/06,10:09:00,112.60,112.66,112.57,112.58,53069
2019/03/06,10:10:00,112.59,112.60,112.50,112.55,41734
2019/03/06,10:11:00,112.55,112.55,112.43,112.43,38284
2019/03/06,10:12:00,112.43,112.50,112.40,112.43,82301
2019/03/06,10:13:00,112.43,112.52,112.38,112.40,61277
2019/03/06,10:14:00,112.40,112.46,112.38,112.46,45449
2019/03/06,10:15:00,112.46,112.53,112.44,112.50,55138
2019/03/06,10:16:00,112.50,112.57,112.48,112.49,32639
2019/03/06,10:17:00,112.49,112.50,112.32,112.35,70532
2019/03/06,10:18:00,112.35,112.42,112.35,112.39,52523
2019/03/06,10:19:00,112.38,112.41,112.30,112.31,34564
2019/03/06,10:20:00,112.31,112.37,112.27,112.33,37528
2019/03/06,10:21:00,112.33,112.34,112.25,112.28,28090
2019/03/06,10:22:00,112.27,112.29,112.08,112.10,90269
2019/03/06,10:23:00,112.09,112.17,112.06,112.16,37985
2019/03/06,10:24:00,112.16,112.17,112.11,112.17,37576
2019/03/06,10:25:00,112.16,112.17,112.09,112.11,33196
2019/03/06,10:26:00,112.10,112.17,112.05,112.07,53028
2019/03/06,10:27:00,112.06,112.15,112.04,112.13,46898
2019/03/06,10:28:00,112.13,112.17,112.10,112.16,23854
2019/03/06,10:29:00,112.16,112.19,112.07,112.10,30569
2019/03/06,10:30:00,112.09,112.12,112.04,112.05,24868
2019/03/06,10:31:00,112.06,112.09,112.01,112.02,49302
2019/03/06,10:32:00,112.01,112.01,111.92,111.93,50206
2019/03/06,10:33:00,111.92,111.96,111.87,111.89,32436
2019/03/06,10:34:00,111.89,111.91,111.77,111.87,114187
2019/03/06,10:35:00,111.87,111.94,111.84,111.86,65040
2019/03/06,10:36:00,111.85,111.96,111.85,111.93,41365
2019/03/06,10:37:00,111.93,111.97,111.89,111.94,52722
2019/03/06,10:38:00,111.94,111.99,111.92,111.99,22216
2019/03/06,10:39:00,111.99,111.99,111.92,111.97,20332
2019/03/06,10:40:00,111.97,112.02,111.96,111.96,29713
2019/03/06,10:41:00,111.96,111.97,111.86,111.91,22356
2019/03/06,10:42:00,111.92,111.95,111.88,111.94,55276
2019/03/06,10:43:00,111.94,111.97,111.87,111.90,96833
2019/03/06,10:44:00,111.90,111.91,111.88,111.88,25434
2019/03/06,10:45:00,111.88,111.88,111.85,111.86,24922
2019/03/06,10:46:00,111.87,111.99,111.84,111.96,46562
2019/03/06,10:47:00,111.96,111.96,111.91,111.91,20906
2019/03/06,10:48:00,111.91,111.93,111.89,111.91,16376
2019/03/06,10:49:00,111.91,111.97,111.87,111.88,55136
2019/03/06,10:50:00,111.88,111.94,111.82,111.92,38262
2019/03/06,10:51:00,111.93,111.93,111.86,111.90,31558
2019/03/06,10:52:00,111.90,111.92,111.87,111.91,40650
2019/03/06,10:53:00,111.91,111.92,111.88,111.92,16960
2019/03/06,10:54:00,111.92,112.01,111.89,111.90,48720
2019/03/06,10:55:00,111.90,112.00,111.90,111.99,41535
2019/03/06,10:56:00,111.99,112.10,111.99,112.09,38923
2019/03/06,10:57:00,112.09,112.12,112.06,112.09,33222
2019/03/06,10:58:00,112.09,112.12,112.08,112.09,23122
2019/03/06,10:59:00,112.08,112.08,112.02,112.02,33375
2019/03/06,11:00:00,112.02,112.02,112.00,112.02,28417
2019/03/06,11:01:00,112.01,112.04,111.99,112.01,57332
2019/03/06,11:02:00,112.01,112.14,112.01,112.03,54208
2019/03/06,11:03:00,112.03,112.05,111.97,112.01,44011
2019/03/06,11:04:00,112.01,112.07,112.01,112.07,21162
2019/03/06,11:05:00,112.07,112.11,112.07,112.08,20047
2019/03/06,11:06:00,112.08,112.17,112.08,112.13,44454
2019/03/06,11:07:00,112.14,112.17,112.12,112.14,47666
2019/03/06,11:08:00,112.14,112.19,112.14,112.19,28916
2019/03/06,11:09:00,112.19,112.21,112.14,112.14,84018
2019/03/06,11:10:00,112.15,112.16,112.13,112.14,40146
2019/03/06,11:11:00,112.14,112.17,112.11,112.13,40164
2019/03/06,11:12:00,112.12,112.13,112.11,112.11,26555
2019/03/06,11:13:00,112.11,112.15,112.11,112.15,20389
2019/03/06,11:14:00,112.15,112.16,112.10,112.12,22427
2019/03/06,11:15:00,112.12,112.12,112.05,112.10,33277
2019/03/06,11:16:00,112.10,112.11,112.04,112.06,23460
2019/03/06,11:17:00,112.06,112.18,112.06,112.16,32262
2019/03/06,11:18:00,112.15,112.15,112.07,112.11,27631
2019/03/06,11:19:00,112.11,112.13,112.04,112.06,20473
2019/03/06,11:20:00,112.06,112.06,112.01,112.05,20479
2019/03/06,11:21:00,112.05,112.06,111.99,111.99,20906
2019/03/06,11:22:00,111.98,111.98,111.90,111.91,53903
2019/03/06,11:23:00,111.91,111.92,111.87,111.89,44797
2019/03/06,11:24:00,111.88,111.90,111.86,111.88,40942
2019/03/06,11:25:00,111.88,111.88,111.77,111.78,38296
2019/03/06,11:26:00,111.78,111.79,111.70,111.76,48842
2019/03/06,11:27:00,111.76,111.80,111.74,111.78,20737
2019/03/06,11:28:00,111.79,111.84,111.78,111.81,27122
2019/03/06,11:29:00,111.81,111.85,111.73,111.74,29598
2019/03/06,11:30:00,111.74,111.78,111.72,111.75,20640
2019/03/06,11:31:00,111.76,111.81,111.75,111.80,17108
2019/03/06,11:32:00,111.79,111.80,111.72,111.77,23995
2019/03/06,11:33:00,111.77,111.79,111.70,111.74,31474
2019/03/06,11:34:00,111.74,111.75,111.61,111.65,44032
2019/03/06,11:35:00,111.65,111.73,111.65,111.69,18232
2019/03/06,11:36:00,111.69,111.69,111.64,111.66,13189
2019/03/06,11:37:00,111.65,111.68,111.62,111.66,35562
2019/03/06,11:38:00,111.65,111.65,111.57,111.63,39035
2019/03/06,11:39:00,111.64,111.64,111.52,111.56,49021
2019/03/06,11:40:00,111.57,111.60,111.54,111.54,18246
2019/03/06,11:41:00,111.54,111.61,111.52,111.55,40562
2019/03/06,11:42:00,111.55,111.55,111.47,111.48,52699
2019/03/06,11:43:00,111.49,111.50,111.46,111.47,17989
2019/03/06,11:44:00,111.47,111.56,111.43,111.52,46318
2019/03/06,11:45:00,111.52,111.53,111.50,111.50,23031
2019/03/06,11:46:00,111.50,111.62,111.50,111.59,35325
2019/03/06,11:47:00,111.59,111.68,111.59,111.67,39339
2019/03/06,11:48:00,111.68,111.72,111.67,111.72,28981
2019/03/06,11:49:00,111.72,111.72,111.65,111.67,14750
2019/03/06,11:50:00,111.67,111.68,111.60,111.61,37587
2019/03/06,11:51:00,111.61,111.61,111.51,111.52,57414
2019/03/06,11:52:00,111.52,111.57,111.52,111.57,17384
2019/03/06,11:53:00,111.55,111.64,111.53,111.64,33072
2019/03/06,11:54:00,111.64,111.67,111.62,111.65,23363
2019/03/06,11:55:00,111.65,111.68,111.61,111.66,44456
2019/03/06,11:56:00,111.67,111.68,111.65,111.66,32535
2019/03/06,11:57:00,111.66,111.76,111.66,111.74,34152
2019/03/06,11:58:00,111.73,111.81,111.73,111.77,49126
2019/03/06,11:59:00,111.77,111.80,111.77,111.79,20903
2019/03/06,12:00:00,111.79,111.80,111.74,111.74,21182
2019/03/06,12:01:00,111.74,111.82,111.69,111.80,37278
2019/03/06,12:02:00,111.79,111.86,111.78,111.86,37431
2019/03/06,12:03:00,111.86,111.89,111.84,111.85,23995
2019/03/06,12:04:00,111.85,111.86,111.82,111.83,11503
2019/03/06,12:05:00,111.83,111.88,111.82,111.84,21329
2019/03/06,12:06:00,111.84,111.91,111.84,111.85,35552
2019/03/06,12:07:00,111.85,111.94,111.84,111.91,37162
2019/03/06,12:08:00,111.91,111.97,111.91,111.94,22302
2019/03/06,12:09:00,111.94,111.96,111.92,111.94,20843
2019/03/06,12:10:00,111.94,111.96,111.87,111.90,34993
2019/03/06,12:11:00,111.89,111.90,111.86,111.88,18278
2019/03/06,12:12:00,111.88,111.92,111.88,111.90,19233
2019/03/06,12:13:00,111.91,111.92,111.88,111.90,20544
2019/03/06,12:14:00,111.90,111.92,111.87,111.89,50265
2019/03/06,12:15:00,111.89,111.89,111.84,111.85,23625
2019/03/06,12:16:00,111.85,111.90,111.84,111.90,20715
2019/03/06,12:17:00,111.90,111.92,111.86,111.86,15752
2019/03/06,12:18:00,111.86,111.87,111.78,111.80,14559
2019/03/06,12:19:00,111.80,111.81,111.76,111.77,28480
2019/03/06,12:20:00,111.77,111.77,111.73,111.75,30859
2019/03/06,12:21:00,111.75,111.80,111.73,111.80,12721
2019/03/06,12:22:00,111.81,111.86,111.80,111.84,26352
2019/03/06,12:23:00,111.84,111.85,111.71,111.71,58890
2019/03/06,12:24:00,111.72,111.83,111.72,111.77,27895
2019/03/06,12:25:00,111.78,111.78,111.69,111.70,29471
2019/03/06,12:26:00,111.70,111.75,111.67,111.71,21064
2019/03/06,12:27:00,111.71,111.74,111.69,111.74,11995
2019/03/06,12:28:00,111.74,111.74,111.64,111.65,23191
2019/03/06,12:29:00,111.65,111.73,111.65,111.71,30683
2019/03/06,12:30:00,111.71,111.75,111.69,111.74,13705
2019/03/06,12:31:00,111.74,111.82,111.74,111.82,17225
2019/03/06,12:32:00,111.81,111.83,111.79,111.81,23994
2019/03/06,12:33:00,111.81,111.82,111.76,111.80,23839
2019/03/06,12:34:00,111.80,111.86,111.80,111.84,25765
2019/03/06,12:35:00,111.85,111.89,111.84,111.88,43037
2019/03/06,12:36:00,111.88,111.96,111.87,111.92,34458
2019/03/06,12:37:00,111.92,111.93,111.84,111.89,40274
2019/03/06,12:38:00,111.90,111.91,111.87,111.89,22202
2019/03/06,12:39:00,111.89,111.91,111.84,111.85,15564
2019/03/06,12:40:00,111.85,111.87,111.80,111.81,13039
2019/03/06,12:41:00,111.81,111.84,111.79,111.80,12247
2019/03/06,12:42:00,111.80,111.87,111.77,111.85,23161
2019/03/06,12:43:00,111.86,111.87,111.80,111.81,17749
2019/03/06,12:44:00,111.81,111.81,111.77,111.78,9863
2019/03/06,12:45:00,111.78,111.80,111.76,111.79,8724
2019/03/06,12:46:00,111.79,111.79,111.73,111.78,24355
2019/03/06,12:47:00,111.78,111.78,111.76,111.76,10303
2019/03/06,12:48:00,111.76,111.77,111.70,111.72,19955
2019/03/06,12:49:00,111.72,111.73,111.63,111.66,40419
2019/03/06,12:50:00,111.66,111.73,111.64,111.73,22073
2019/03/06,12:51:00,111.73,111.82,111.72,111.81,28914
2019/03/06,12:52:00,111.82,111.85,111.77,111.77,29153
2019/03/06,12:53:00,111.77,111.79,111.72,111.73,9812
2019/03/06,12:54:00,111.73,111.74,111.67,111.70,61965
2019/03/06,12:55:00,111.70,111.72,111.68,111.71,21413
2019/03/06,12:56:00,111.71,111.73,111.69,111.73,13575
2019/03/06,12:57:00,111.73,111.77,111.72,111.75,20954
2019/03/06,12:58:00,111.74,111.79,111.73,111.75,53911
2019/03/06,12:59:00,111.75,111.77,111.75,111.76,6419
2019/03/06,13:00:00,111.75,111.77,111.73,111.75,30362
2019/03/06,13:01:00,111.75,111.79,111.72,111.77,29444
2019/03/06,13:02:00,111.77,111.80,111.75,111.76,8356
2019/03/06,13:03:00,111.75,111.76,111.70,111.71,24721
2019/03/06,13:04:00,111.71,111.76,111.71,111.74,21878
2019/03/06,13:05:00,111.75,111.80,111.74,111.74,26029
2019/03/06,13:06:00,111.74,111.76,111.68,111.73,33372
2019/03/06,13:07:00,111.73,111.74,111.63,111.64,35317
2019/03/06,13:08:00,111.64,111.71,111.64,111.67,28676
2019/03/06,13:09:00,111.67,111.71,111.65,111.71,9549
2019/03/06,13:10:00,111.71,111.73,111.68,111.68,16385
2019/03/06,13:11:00,111.68,111.73,111.68,111.71,17997
2019/03/06,13:12:00,111.72,111.75,111.72,111.73,14415
2019/03/06,13:13:00,111.73,111.74,111.70,111.72,31336
2019/03/06,13:14:00,111.72,111.77,111.70,111.76,21279
2019/03/06,13:15:00,111.76,111.82,111.75,111.78,22936
2019/03/06,13:16:00,111.79,111.79,111.72,111.73,33067
2019/03/06,13:17:00,111.74,111.80,111.72,111.80,34724
2019/03/06,13:18:00,111.80,111.90,111.80,111.90,21559
2019/03/06,13:19:00,111.90,111.92,111.89,111.90,38854
2019/03/06,13:20:00,111.90,111.91,111.88,111.89,23839
2019/03/06,13:21:00,111.87,111.88,111.80,111.81,9476
2019/03/06,13:22:00,111.81,111.81,111.77,111.77,15016
2019/03/06,13:23:00,111.77,111.78,111.74,111.74,13379
2019/03/06,13:24:00,111.74,111.77,111.71,111.72,14828
2019/03/06,13:25:00,111.72,111.72,111.67,111.67,22048
2019/03/06,13:26:00,111.67,111.72,111.63,111.69,20853
2019/03/06,13:27:00,111.68,111.73,111.67,111.73,9192
2019/03/06,13:28:00,111.73,111.75,111.71,111.71,15545
2019/03/06,13:29:00,111.71,111.72,111.61,111.66,38474
2019/03/06,13:30:00,111.66,111.70,111.65,111.66,18951
2019/03/06,13:31:00,111.66,111.74,111.66,111.73,26269
2019/03/06,13:32:00,111.73,111.78,111.72,111.74,46956
2019/03/06,13:33:00,111.74,111.79,111.73,111.77,19936
2019/03/06,13:34:00,111.77,111.80,111.75,111.78,11894
2019/03/06,13:35:00,111.78,111.81,111.78,111.78,10508
2019/03/06,13:36:00,111.77,111.81,111.77,111.79,181822
2019/03/06,13:37:00,111.80,111.80,111.76,111.78,12859
2019/03/06,13:38:00,111.78,111.80,111.76,111.79,23200
2019/03/06,13:39:00,111.78,111.89,111.78,111.88,19223
2019/03/06,13:40:00,111.88,111.96,111.88,111.93,81490
2019/03/06,13:41:00,111.93,111.94,111.88,111.91,25492
2019/03/06,13:42:00,111.91,111.91,111.86,111.87,28832
2019/03/06,13:43:00,111.87,111.87,111.83,111.85,16976
2019/03/06,13:44:00,111.85,111.85,111.79,111.80,18889
2019/03/06,13:45:00,111.79,111.80,111.78,111.80,12013
2019/03/06,13:46:00,111.80,111.81,111.78,111.80,14963
2019/03/06,13:47:00,111.80,111.84,111.79,111.82,13306
2019/03/06,13:48:00,111.82,111.82,111.71,111.71,19430
2019/03/06,13:49:00,111.71,111.73,111.66,111.67,30867
2019/03/06,13:50:00,111.68,111.72,111.68,111.70,13010
2019/03/06,13:51:00,111.70,111.71,111.66,111.69,23325
2019/03/06,13:52:00,111.70,111.70,111.65,111.68,20420
2019/03/06,13:53:00,111.68,111.72,111.67,111.70,22037
2019/03/06,13:54:00,111.71,111.75,111.68,111.75,16277
2019/03/06,13:55:00,111.75,111.79,111.74,111.77,15926
2019/03/06,13:56:00,111.77,111.84,111.77,111.84,32207
2019/03/06,13:57:00,111.84,111.84,111.80,111.82,18224
2019/03/06,13:58:00,111.82,111.84,111.81,111.82,11863
2019/03/06,13:59:00,111.82,111.87,111.82,111.86,20195
2019/03/06,14:00:00,111.85,111.88,111.84,111.85,10867
2019/03/06,14:01:00,111.85,111.87,111.77,111.78,22389
2019/03/06,14:02:00,111.78,111.85,111.76,111.85,15480
2019/03/06,14:03:00,111.85,111.90,111.84,111.88,54131
2019/03/06,14:04:00,111.89,111.93,111.88,111.93,20550
2019/03/06,14:05:00,111.93,111.95,111.90,111.94,24513
2019/03/06,14:06:00,111.93,111.95,111.84,111.85,16038
2019/03/06,14:07:00,111.85,111.86,111.84,111.86,28362
2019/03/06,14:08:00,111.86,111.86,111.80,111.81,40148
2019/03/06,14:09:00,111.81,111.83,111.77,111.81,26484
2019/03/06,14:10:00,111.81,111.82,111.78,111.79,14912
2019/03/06,14:11:00,111.79,111.86,111.79,111.84,18825
2019/03/06,14:12:00,111.84,111.89,111.84,111.88,17438
2019/03/06,14:13:00,111.88,111.89,111.85,111.88,49069
2019/03/06,14:14:00,111.88,111.89,111.86,111.86,22654
2019/03/06,14:15:00,111.87,111.87,111.82,111.83,20620
2019/03/06,14:16:00,111.82,111.83,111.76,111.76,40478
2019/03/06,14:17:00,111.76,111.77,111.73,111.73,25354
2019/03/06,14:18:00,111.73,111.79,111.73,111.79,16692
2019/03/06,14:19:00,111.80,111.83,111.79,111.80,20929
2019/03/06,14:20:00,111.80,111.81,111.70,111.71,27433
2019/03/06,14:21:00,111.72,111.75,111.69,111.74,14459
2019/03/06,14:22:00,111.75,111.76,111.73,111.74,13011
2019/03/06,14:23:00,111.74,111.80,111.74,111.80,12669
2019/03/06,14:24:00,111.80,111.84,111.79,111.80,16837
2019/03/06,14:25:00,111.80,111.86,111.79,111.82,16664
2019/03/06,14:26:00,111.82,111.83,111.80,111.80,10826
2019/03/06,14:27:00,111.80,111.81,111.74,111.74,21934
2019/03/06,14:28:00,111.74,111.75,111.70,111.72,25834
2019/03/06,14:29:00,111.72,111.76,111.72,111.74,16762
2019/03/06,14:30:00,111.74,111.75,111.70,111.70,15801
2019/03/06,14:31:00,111.70,111.77,111.70,111.75,16395
2019/03/06,14:32:00,111.75,111.76,111.73,111.75,20178
2019/03/06,14:33:00,111.75,111.76,111.71,111.71,14218
2019/03/06,14:34:00,111.71,111.71,111.62,111.65,39528
2019/03/06,14:35:00,111.66,111.70,111.62,111.66,46846
2019/03/06,14:36:00,111.67,111.72,111.66,111.70,29175
2019/03/06,14:37:00,111.70,111.74,111.70,111.74,16662
2019/03/06,14:38:00,111.74,111.76,111.71,111.73,17798
2019/03/06,14:39:00,111.73,111.76,111.73,111.76,9081
2019/03/06,14:40:00,111.76,111.77,111.69,111.71,21183
2019/03/06,14:41:00,111.70,111.72,111.69,111.71,22089
2019/03/06,14:42:00,111.70,111.72,111.64,111.66,18256
2019/03/06,14:43:00,111.66,111.69,111.63,111.65,40491
2019/03/06,14:44:00,111.65,111.71,111.64,111.67,21802
2019/03/06,14:45:00,111.67,111.67,111.62,111.65,31560
2019/03/06,14:46:00,111.63,111.72,111.58,111.67,51186
2019/03/06,14:47:00,111.65,111.68,111.63,111.66,18825
2019/03/06,14:48:00,111.66,111.68,111.64,111.68,33229
2019/03/06,14:49:00,111.68,111.75,111.68,111.75,15792
2019/03/06,14:50:00,111.75,111.78,111.73,111.76,39441
2019/03/06,14:51:00,111.76,111.82,111.76,111.78,22926
2019/03/06,14:52:00,111.78,111.82,111.75,111.75,20657
2019/03/06,14:53:00,111.75,111.77,111.68,111.68,19821
2019/03/06,14:54:00,111.68,111.79,111.68,111.79,25212
2019/03/06,14:55:00,111.79,111.80,111.77,111.78,23207
2019/03/06,14:56:00,111.78,111.79,111.74,111.78,16341
2019/03/06,14:57:00,111.78,111.85,111.78,111.84,15445
2019/03/06,14:58:00,111.84,111.89,111.83,111.85,57730
2019/03/06,14:59:00,111.85,111.88,111.84,111.85,25041
2019/03/06,15:00:00,111.85,111.86,111.81,111.83,19971
2019/03/06,15:01:00,111.83,111.87,111.81,111.85,20844
2019/03/06,15:02:00,111.85,111.89,111.84,111.85,43324
2019/03/06,15:03:00,111.85,111.92,111.85,111.88,34938
2019/03/06,15:04:00,111.88,111.91,111.85,111.89,65792
2019/03/06,15:05:00,111.88,111.88,111.83,111.83,18036
2019/03/06,15:06:00,111.83,111.86,111.79,111.80,28534
2019/03/06,15:07:00,111.79,111.80,111.74,111.76,21331
2019/03/06,15:08:00,111.76,111.81,111.74,111.74,28356
2019/03/06,15:09:00,111.74,111.77,111.70,111.72,25145
2019/03/06,15:10:00,111.72,111.74,111.69,111.73,19898
2019/03/06,15:11:00,111.73,111.74,111.70,111.72,19287
2019/03/06,15:12:00,111.72,111.75,111.69,111.73,26577
2019/03/06,15:13:00,111.73,111.73,111.67,111.67,28102
2019/03/06,15:14:00,111.68,111.69,111.64,111.69,34062
2019/03/06,15:15:00,111.69,111.69,111.58,111.58,58064
2019/03/06,15:16:00,111.58,111.65,111.54,111.65,42264
2019/03/06,15:17:00,111.65,111.65,111.56,111.62,40591
2019/03/06,15:18:00,111.62,111.64,111.60,111.61,26760
2019/03/06,15:19:00,111.61,111.64,111.57,111.63,38126
2019/03/06,15:20:00,111.62,111.66,111.61,111.66,24630
2019/03/06,15:21:00,111.66,111.70,111.65,111.67,43634
2019/03/06,15:22:00,111.67,111.68,111.64,111.67,16642
2019/03/06,15:23:00,111.67,111.72,111.66,111.67,27156
2019/03/06,15:24:00,111.67,111.68,111.65,111.65,25025
2019/03/06,15:25:00,111.65,111.69,111.65,111.68,21330
2019/03/06,15:26:00,111.68,111.71,111.64,111.67,35251
2019/03/06,15:27:00,111.67,111.70,111.66,111.66,19747
2019/03/06,15:28:00,111.66,111.67,111.60,111.62,32083
2019/03/06,15:29:00,111.62,111.66,111.57,111.64,45198
2019/03/06,15:30:00,111.64,111.67,111.63,111.67,18964
2019/03/06,15:31:00,111.67,111.67,111.62,111.64,37168
2019/03/06,15:32:00,111.64,111.67,111.62,111.67,52951
2019/03/06,15:33:00,111.67,111.73,111.64,111.73,38861
2019/03/06,15:34:00,111.73,111.78,111.73,111.78,34216
2019/03/06,15:35:00,111.78,111.87,111.77,111.86,83964
2019/03/06,15:36:00,111.86,111.86,111.78,111.80,47395
2019/03/06,15:37:00,111.80,111.84,111.79,111.81,33356
2019/03/06,15:38:00,111.81,111.83,111.78,111.83,14885
2019/03/06,15:39:00,111.83,111.83,111.76,111.78,29729
2019/03/06,15:40:00,111.78,111.84,111.78,111.81,31726
2019/03/06,15:41:00,111.81,111.84,111.78,111.81,30152
2019/03/06,15:42:00,111.81,111.81,111.76,111.78,36345
2019/03/06,15:43:00,111.78,111.80,111.77,111.77,19888
2019/03/06,15:44:00,111.77,111.86,111.77,111.81,77935
2019/03/06,15:45:00,111.81,111.88,111.80,111.85,53445
2019/03/06,15:46:00,111.85,111.85,111.70,111.71,98840
2019/03/06,15:47:00,111.71,111.79,111.71,111.79,22159
2019/03/06,15:48:00,111.79,111.81,111.79,111.81,29059
2019/03/06,15:49:00,111.81,111.82,111.77,111.78,33922
2019/03/06,15:50:00,111.78,111.83,111.77,111.82,31281
2019/03/06,15:51:00,111.82,111.88,111.82,111.87,87219
2019/03/06,15:52:00,111.86,111.88,111.81,111.82,54930
2019/03/06,15:53:00,111.82,111.88,111.81,111.87,69694
2019/03/06,15:54:00,111.87,111.91,111.86,111.91,82628
2019/03/06,15:55:00,111.91,112.00,111.83,111.86,151497
2019/03/06,15:56:00,111.86,111.93,111.77,111.90,239451
2019/03/06,15:57:00,111.90,111.91,111.85,111.86,80006
2019/03/06,15:58:00,111.87,111.89,111.82,111.82,97307
2019/03/06,15:59:00,111.82,111.93,111.82,111.90,160986
2019/03/06,16:00:00,111.90,111.94,111.72,111.75,519792
2019/03/07,09:31:00,111.40,111.49,111.15,111.36,95008
2019/03/07,09:32:00,111.36,111.42,111.25,111.38,38752
2019/03/07,09:33:00,111.38,111.40,111.24,111.26,34225
2019/03/07,09:34:00,111.26,111.33,111.15,111.21,71169
2019/03/07,09:35:00,111.21,111.22,111.12,111.18,77306
2019/03/07,09:36:00,111.18,111.21,111.08,111.17,84251
2019/03/07,09:37:00,111.18,111.23,111.05,111.16,87716
2019/03/07,09:38:00,111.16,111.20,111.08,111.18,77869
2019/03/07,09:39:00,111.17,111.31,111.15,111.26,122067
2019/03/07,09:40:00,111.26,111.33,111.15,111.29,114728
2019/03/07,09:41:00,111.28,111.45,111.21,111.44,115890
2019/03/07,09:42:00,111.44,111.55,111.41,111.46,207879
2019/03/07,09:43:00,111.45,111.45,111.27,111.31,118166
2019/03/07,09:44:00,111.33,111.36,111.24,111.27,51559
2019/03/07,09:45:00,111.27,111.30,111.07,111.11,84412
2019/03/07,09:46:00,111.09,111.16,110.98,111.13,146563
2019/03/07,09:47:00,111.13,111.23,111.08,111.19,95579
2019/03/07,09:48:00,111.19,111.25,111.18,111.22,46067
2019/03/07,09:49:00,111.22,111.28,111.18,111.20,57661
2019/03/07,09:50:00,111.20,111.21,111.06,111.09,77661
2019/03/07,09:51:00,111.11,111.17,111.06,111.11,78527
2019/03/07,09:52:00,111.11,111.12,110.93,110.94,99758
2019/03/07,09:53:00,110.93,110.95,110.64,110.71,181502
2019/03/07,09:54:00,110.71,110.76,110.63,110.68,94018
2019/03/07,09:55:00,110.68,110.76,110.65,110.69,58763
2019/03/07,09:56:00,110.69,110.75,110.57,110.70,91635
2019/03/07,09:57:00,110.70,110.71,110.57,110.62,109080
2019/03/07,09:58:00,110.62,110.74,110.59,110.72,93249
2019/03/07,09:59:00,110.71,110.71,110.64,110.70,54602
2019/03/07,10:00:00,110.69,110.70,110.59,110.64,48415
2019/03/07,10:01:00,110.64,110.67,110.57,110.63,75345
2019/03/07,10:02:00,110.64,110.64,110.48,110.54,185840
2019/03/07,10:03:00,110.54,110.54,110.35,110.52,123294
2019/03/07,10:04:00,110.53,110.56,110.37,110.47,96273
2019/03/07,10:05:00,110.47,110.64,110.47,110.63,91282
2019/03/07,10:06:00,110.63,110.71,110.59,110.69,65072
2019/03/07,10:07:00,110.69,110.70,110.34,110.41,154003
2019/03/07,10:08:00,110.41,110.63,110.41,110.61,87541
2019/03/07,10:09:00,110.61,110.67,110.55,110.65,36936
2019/03/07,10:10:00,110.66,110.67,110.56,110.65,34126
2019/03/07,10:11:00,110.65,110.69,110.58,110.59,116281
2019/03/07,10:12:00,110.58,110.59,110.47,110.48,53421
2019/03/07,10:13:00,110.48,110.57,110.44,110.54,39617
2019/03/07,10:14:00,110.54,110.59,110.46,110.49,36849
2019/03/07,10:15:00,110.49,110.53,110.41,110.49,49298
2019/03/07,10:16:00,110.49,110.54,110.42,110.53,35777
2019/03/07,10:17:00,110.53,110.57,110.43,110.43,45808
2019/03/07,10:18:00,110.44,110.44,110.15,110.20,232750
2019/03/07,10:19:00,110.21,110.35,110.20,110.29,77808
2019/03/07,10:20:00,110.30,110.31,110.21,110.25,36657
2019/03/07,10:21:00,110.25,110.26,110.17,110.25,54159
2019/03/07,10:22:00,110.26,110.29,110.21,110.28,50523
2019/03/07,10:23:00,110.27,110.36,110.27,110.28,54708
2019/03/07,10:24:00,110.28,110.38,110.28,110.35,22971
2019/03/07,10:25:00,110.38,110.38,110.28,110.36,32400
2019/03/07,10:26:00,110.36,110.42,110.33,110.41,46810
2019/03/07,10:27:00,110.41,110.42,110.32,110.35,47563
2019/03/07,10:28:00,110.35,110.38,110.24,110.34,95254
2019/03/07,10:29:00,110.34,110.35,110.28,110.30,25931
2019/03/07,10:30:00,110.31,110.36,110.25,110.31,28558
2019/03/07,10:31:00,110.31,110.32,110.19,110.32,60936
2019/03/07,10:32:00,110.32,110.36,110.28,110.28,46424
2019/03/07,10:33:00,110.28,110.33,110.23,110.27,50955
2019/03/07,10:34:00,110.27,110.33,110.23,110.33,57029
2019/03/07,10:35:00,110.32,110.35,110.22,110.23,64440
2019/03/07,10:36:00,110.23,110.26,110.17,110.25,50079
2019/03/07,10:37:00,110.25,110.26,110.12,110.18,91107
2019/03/07,10:38:00,110.18,110.21,110.06,110.12,71115
2019/03/07,10:39:00,110.12,110.17,110.08,110.14,25839
2019/03/07,10:40:00,110.13,110.20,110.12,110.15,44433
2019/03/07,10:41:00,110.16,110.16,110.02,110.04,71600
2019/03/07,10:42:00,110.04,110.09,110.03,110.06,32189
2019/03/07,10:43:00,110.06,110.11,110.01,110.09,53356
2019/03/07,10:44:00,110.10,110.11,109.87,109.90,264389
2019/03/07,10:45:00,109.91,110.07,109.90,109.98,51975
2019/03/07,10:46:00,109.98,110.11,109.97,110.08,49460
2019/03/07,10:47:00,110.08,110.17,110.05,110.16,46924
2019/03/07,10:48:00,110.17,110.21,110.14,110.18,50619
2019/03/07,10:49:00,110.18,110.20,110.14,110.19,62098
2019/03/07,10:50:00,110.19,110.35,110.19,110.34,39567
2019/03/07,10:51:00,110.34,110.38,110.28,110.30,60739
2019/03/07,10:52:00,110.30,110.36,110.22,110.23,72215
2019/03/07,10:53:00,110.24,110.33,110.24,110.27,41478
2019/03/07,10:54:00,110.28,110.37,110.27,110.32,33326
2019/03/07,10:55:00,110.32,110.37,110.30,110.36,37113
2019/03/07,10:56:00,110.36,110.42,110.31,110.34,48379
2019/03/07,10:57:00,110.34,110.35,110.25,110.35,72159
2019/03/07,10:58:00,110.35,110.45,110.33,110.44,30143
2019/03/07,10:59:00,110.45,110.47,110.40,110.42,47371
2019/03/07,11:00:00,110.42,110.48,110.41,110.42,41200
2019/03/07,11:01:00,110.41,110.45,110.32,110.37,88131
2019/03/07,11:02:00,110.37,110.37,110.28,110.28,48403
2019/03/07,11:03:00,110.29,110.31,110.22,110.26,66453
2019/03/07,11:04:00,110.26,110.30,110.25,110.30,52945
2019/03/07,11:05:00,110.30,110.30,110.13,110.14,97162
2019/03/07,11:06:00,110.14,110.25,110.14,110.23,29744
2019/03/07,11:07:00,110.23,110.25,110.17,110.21,29939
2019/03/07,11:08:00,110.23,110.24,110.16,110.19,47371
2019/03/07,11:09:00,110.19,110.32,110.15,110.31,28754
2019/03/07,11:10:00,110.31,110.40,110.27,110.39,25029
2019/03/07,11:11:00,110.39,110.43,110.39,110.40,29073
2019/03/07,11:12:00,110.40,110.45,110.34,110.42,44483
2019/03/07,11:13:00,110.42,110.46,110.38,110.46,43993
2019/03/07,11:14:00,110.45,110.52,110.43,110.48,100965
2019/03/07,11:15:00,110.48,110.54,110.45,110.54,36862
2019/03/07,11:16:00,110.54,110.57,110.44,110.50,138438
2019/03/07,11:17:00,110.50,110.51,110.40,110.42,25732
2019/03/07,11:18:00,110.42,110.48,110.39,110.47,27716
2019/03/07,11:19:00,110.47,110.52,110.34,110.37,58167
2019/03/07,11:20:00,110.37,110.40,110.34,110.40,19973
2019/03/07,11:21:00,110.40,110.42,110.37,110.40,16198
2019/03/07,11:22:00,110.40,110.40,110.29,110.35,40904
2019/03/07,11:23:00,110.35,110.44,110.31,110.40,30780
2019/03/07,11:24:00,110.40,110.41,110.32,110.33,19302
2019/03/07,11:25:00,110.33,110.38,110.33,110.36,24609
2019/03/07,11:26:00,110.36,110.40,110.31,110.32,26156
2019/03/07,11:27:00,110.33,110.38,110.30,110.33,60607
2019/03/07,11:28:00,110.33,110.37,110.29,110.37,32043
2019/03/07,11:29:00,110.38,110.42,110.35,110.42,26705
2019/03/07,11:30:00,110.42,110.42,110.32,110.34,27063
2019/03/07,11:31:00,110.34,110.52,110.34,110.48,86925
2019/03/07,11:32:00,110.48,110.66,110.48,110.65,127096
2019/03/07,11:33:00,110.65,110.73,110.65,110.73,41706
2019/03/07,11:34:00,110.72,110.75,110.67,110.72,58250
2019/03/07,11:35:00,110.72,110.75,110.65,110.66,27500
2019/03/07,11:36:00,110.66,110.72,110.66,110.71,30346
2019/03/07,11:37:00,110.71,110.76,110.70,110.73,26508
2019/03/07,11:38:00,110.73,110.77,110.67,110.69,33470
2019/03/07,11:39:00,110.69,110.79,110.66,110.75,23029
2019/03/07,11:40:00,110.75,110.77,110.70,110.71,41172
2019/03/07,11:41:00,110.71,110.75,110.70,110.74,14926
2019/03/07,11:42:00,110.74,110.77,110.72,110.75,38095
2019/03/07,11:43:00,110.76,110.80,110.76,110.78,28977
2019/03/07,11:44:00,110.78,110.86,110.78,110.80,43539
2019/03/07,11:45:00,110.80,110.85,110.80,110.83,15626
2019/03/07,11:46:00,110.83,110.88,110.83,110.86,32834
2019/03/07,11:47:00,110.86,110.87,110.78,110.80,52823
2019/03/07,11:48:00,110.79,110.84,110.78,110.78,18341
2019/03/07,11:49:00,110.78,110.82,110.75,110.78,41906
2019/03/07,11:50:00,110.78,110.83,110.77,110.83,25947
2019/03/07,11:51:00,110.82,110.84,110.79,110.80,28654
2019/03/07,11:52:00,110.80,110.80,110.76,110.78,21030
2019/03/07,11:53:00,110.78,110.89,110.78,110.89,20724
2019/03/07,11:54:00,110.89,110.92,110.85,110.88,23177
2019/03/07,11:55:00,110.87,110.87,110.81,110.83,19425
2019/03/07,11:56:00,110.83,110.88,110.82,110.86,27225
2019/03/07,11:57:00,110.86,110.86,110.80,110.85,18930
2019/03/07,11:58:00,110.84,110.86,110.77,110.85,45580
2019/03/07,11:59:00,110.85,110.88,110.79,110.81,25494
2019/03/07,12:00:00,110.80,110.81,110.74,110.78,17317
2019/03/07,12:01:00,110.77,110.77,110.69,110.74,111944
2019/03/07,12:02:00,110.74,110.77,110.71,110.75,38094
2019/03/07,12:03:00,110.75,110.79,110.73,110.79,15169
2019/03/07,12:04:00,110.79,110.80,110.72,110.73,26321
2019/03/07,12:05:00,110.72,110.83,110.71,110.83,14146
2019/03/07,12:06:00,110.83,110.83,110.79,110.82,13789
2019/03/07,12:07:00,110.84,110.91,110.81,110.89,16443
2019/03/07,12:08:00,110.89,110.92,110.86,110.87,20113
2019/03/07,12:09:00,110.86,110.93,110.86,110.89,24901
2019/03/07,12:10:00,110.89,110.90,110.86,110.88,13753
2019/03/07,12:11:00,110.88,110.92,110.83,110.83,17543
2019/03/07,12:12:00,110.83,110.89,110.83,110.88,7252
2019/03/07,12:13:00,110.88,110.89,110.81,110.83,21130
2019/03/07,12:14:00,110.83,110.86,110.80,110.83,18485
2019/03/07,12:15:00,110.83,110.88,110.79,110.87,18520
2019/03/07,12:16:00,110.87,110.93,110.82,110.84,35365
2019/03/07,12:17:00,110.84,110.85,110.75,110.80,25333
2019/03/07,12:18:00,110.80,110.85,110.79,110.83,13783
2019/03/07,12:19:00,110.84,110.86,110.80,110.83,13252
2019/03/07,12:20:00,110.83,110.85,110.80,110.83,12442
2019/03/07,12:21:00,110.84,110.84,110.74,110.76,27956
2019/03/07,12:22:00,110.76,110.78,110.70,110.75,16522
2019/03/07,12:23:00,110.75,110.83,110.75,110.75,18894
2019/03/07,12:24:00,110.74,110.76,110.72,110.75,10589
2019/03/07,12:25:00,110.77,110.88,110.73,110.79,62591
2019/03/07,12:26:00,110.79,110.84,110.70,110.73,38887
2019/03/07,12:27:00,110.73,110.80,110.68,110.80,24940
2019/03/07,12:28:00,110.80,110.84,110.74,110.84,17144
2019/03/07,12:29:00,110.84,110.91,110.83,110.89,16361
2019/03/07,12:30:00,110.90,110.90,110.84,110.84,18268
2019/03/07,12:31:00,110.84,110.90,110.79,110.85,29688
2019/03/07,12:32:00,110.85,110.90,110.82,110.89,20779
2019/03/07,12:33:00,110.89,110.91,110.55,110.62,158408
2019/03/07,12:34:00,110.60,110.84,110.59,110.76,83185
2019/03/07,12:35:00,110.76,110.94,110.74,110.90,55212
2019/03/07,12:36:00,110.90,110.91,110.85,110.90,20763
2019/03/07,12:37:00,110.90,110.90,110.84,110.84,22753
2019/03/07,12:38:00,110.84,110.89,110.81,110.89,13273
2019/03/07,12:39:00,110.89,110.92,110.85,110.88,29421
2019/03/07,12:40:00,110.88,110.92,110.85,110.90,16276
2019/03/07,12:41:00,110.90,110.97,110.88,110.96,31373
2019/03/07,12:42:00,110.96,110.98,110.93,110.93,23224
2019/03/07,12:43:00,110.93,110.98,110.93,110.96,13844
2019/03/07,12:44:00,110.96,110.97,110.91,110.92,12499
2019/03/07,12:45:00,110.93,110.97,110.93,110.97,11186
2019/03/07,12:46:00,110.97,111.08,110.97,111.08,58434
2019/03/07,12:47:00,111.08,111.09,110.96,110.97,23923
2019/03/07,12:48:00,110.97,110.97,110.92,110.94,15614
2019/03/07,12:49:00,110.94,110.97,110.92,110.97,11801
2019/03/07,12:50:00,110.98,111.03,110.96,111.01,10348
2019/03/07,12:51:00,111.01,111.02,110.97,110.98,14790
2019/03/07,12:52:00,110.98,110.99,110.94,110.97,15039
2019/03/07,12:53:00,110.97,111.02,110.97,111.02,17721
2019/03/07,12:54:00,111.02,111.03,110.99,111.00,29242
2019/03/07,12:55:00,111.00,111.17,110.99,111.16,127576
2019/03/07,12:56:00,111.18,111.19,111.13,111.19,36741
2019/03/07,12:57:00,111.19,111.20,111.13,111.15,22067
2019/03/07,12:58:00,111.15,111.19,111.13,111.17,24805
2019/03/07,12:59:00,111.17,111.18,111.14,111.16,10986
2019/03/07,13:00:00,111.16,111.21,111.15,111.16,18411
2019/03/07,13:01:00,111.16,111.17,111.10,111.12,20152
2019/03/07,13:02:00,111.12,111.14,111.09,111.11,16882
2019/03/07,13:03:00,111.10,111.15,111.06,111.13,24759
2019/03/07,13:04:00,111.13,111.16,111.11,111.14,14800
2019/03/07,13:05:00,111.14,111.18,111.13,111.17,26423
2019/03/07,13:06:00,111.17,111.20,111.13,111.20,21003
2019/03/07,13:07:00,111.20,111.22,111.14,111.17,59490
2019/03/07,13:08:00,111.17,111.18,111.09,111.10,19237
2019/03/07,13:09:00,111.11,111.11,111.05,111.09,39532
2019/03/07,13:10:00,111.08,111.10,111.06,111.10,10890
2019/03/07,13:11:00,111.10,111.16,111.09,111.16,23478
2019/03/07,13:12:00,111.17,111.19,111.15,111.15,10746
2019/03/07,13:13:00,111.15,111.18,111.14,111.15,7025
2019/03/07,13:14:00,111.15,111.17,111.12,111.16,9284
2019/03/07,13:15:00,111.16,111.16,111.12,111.12,13311
2019/03/07,13:16:00,111.13,111.16,111.12,111.15,12387
2019/03/07,13:17:00,111.16,111.18,111.11,111.11,19189
2019/03/07,13:18:00,111.12,111.12,111.05,111.05,31403
2019/03/07,13:19:00,111.05,111.06,111.03,111.04,12599
2019/03/07,13:20:00,111.03,111.06,111.02,111.03,9819
2019/03/07,13:21:00,111.03,111.06,111.01,111.06,11703
2019/03/07,13:22:00,111.06,111.08,111.03,111.03,9008
2019/03/07,13:23:00,111.03,111.05,110.99,111.00,21693
2019/03/07,13:24:00,111.00,111.02,110.92,110.96,38722
2019/03/07,13:25:00,110.96,110.97,110.92,110.92,14025
2019/03/07,13:26:00,110.93,110.93,110.91,110.93,21968
2019/03/07,13:27:00,110.93,110.99,110.90,110.95,50632
2019/03/07,13:28:00,110.95,110.97,110.93,110.97,21887
2019/03/07,13:29:00,110.97,110.97,110.90,110.93,18376
2019/03/07,13:30:00,110.93,110.98,110.93,110.98,16895
2019/03/07,13:31:00,110.98,110.98,110.89,110.90,17260
2019/03/07,13:32:00,110.90,110.90,110.79,110.81,37295
2019/03/07,13:33:00,110.81,110.81,110.77,110.79,30487
2019/03/07,13:34:00,110.78,110.85,110.77,110.80,23687
2019/03/07,13:35:00,110.80,110.80,110.74,110.76,116006
2019/03/07,13:36:00,110.76,110.76,110.70,110.72,33205
2019/03/07,13:37:00,110.72,110.78,110.72,110.76,118765
2019/03/07,13:38:00,110.76,110.76,110.70,110.72,24611
2019/03/07,13:39:00,110.72,110.75,110.70,110.75,26386
2019/03/07,13:40:00,110.75,110.83,110.74,110.80,17801
2019/03/07,13:41:00,110.80,110.85,110.80,110.83,16706
2019/03/07,13:42:00,110.83,110.85,110.82,110.85,16120
2019/03/07,13:43:00,110.87,110.87,110.83,110.83,23363
2019/03/07,13:44:00,110.83,110.87,110.83,110.86,21403
2019/03/07,13:45:00,110.86,110.92,110.86,110.90,19970
2019/03/07,13:46:00,110.90,110.93,110.88,110.90,15774
2019/03/07,13:47:00,110.90,110.91,110.86,110.87,12740
2019/03/07,13:48:00,110.87,110.89,110.84,110.89,14212
2019/03/07,13:49:00,110.90,110.95,110.89,110.93,15577
2019/03/07,13:50:00,110.93,110.97,110.91,110.93,11446
2019/03/07,13:51:00,110.93,110.97,110.92,110.92,23354
2019/03/07,13:52:00,110.92,110.92,110.88,110.90,10951
2019/03/07,13:53:00,110.90,110.91,110.87,110.88,15140
2019/03/07,13:54:00,110.88,110.89,110.77,110.78,62153
2019/03/07,13:55:00,110.78,110.83,110.77,110.79,42030
2019/03/07,13:56:00,110.79,110.80,110.75,110.77,31117
2019/03/07,13:57:00,110.77,110.77,110.72,110.74,23035
2019/03/07,13:58:00,110.74,110.78,110.73,110.77,19680
2019/03/07,13:59:00,110.77,110.78,110.75,110.77,25292
2019/03/07,14:00:00,110.77,110.78,110.73,110.74,17401
2019/03/07,14:01:00,110.74,110.84,110.73,110.83,27281
2019/03/07,14:02:00,110.83,110.84,110.66,110.66,38401
2019/03/07,14:03:00,110.67,110.73,110.67,110.72,27267
2019/03/07,14:04:00,110.72,110.74,110.71,110.73,12786
2019/03/07,14:05:00,110.73,110.73,110.67,110.71,26456
2019/03/07,14:06:00,110.72,110.72,110.56,110.58,68370
2019/03/07,14:07:00,110.58,110.62,110.52,110.58,66421
2019/03/07,14:08:00,110.58,110.61,110.57,110.57,17054
2019/03/07,14:09:00,110.57,110.61,110.54,110.58,37256
2019/03/07,14:10:00,110.57,110.61,110.57,110.61,17020
2019/03/07,14:11:00,110.61,110.65,110.58,110.62,24287
2019/03/07,14:12:00,110.62,110.65,110.56,110.56,16606
2019/03/07,14:13:00,110.56,110.56,110.53,110.53,17965
2019/03/07,14:14:00,110.53,110.54,110.47,110.50,30547
2019/03/07,14:15:00,110.52,110.52,110.43,110.45,28677
2019/03/07,14:16:00,110.45,110.45,110.39,110.41,30242
2019/03/07,14:17:00,110.42,110.43,110.37,110.38,23156
2019/03/07,14:18:00,110.38,110.44,110.37,110.41,20714
2019/03/07,14:19:00,110.40,110.41,110.37,110.40,19363
2019/03/07,14:20:00,110.40,110.42,110.39,110.41,38909
2019/03/07,14:21:00,110.41,110.46,110.40,110.45,30542
2019/03/07,14:22:00,110.45,110.47,110.42,110.44,20944
2019/03/07,14:23:00,110.45,110.45,110.39,110.42,21820
2019/03/07,14:24:00,110.43,110.48,110.41,110.44,18297
2019/03/07,14:25:00,110.44,110.45,110.40,110.41,13384
2019/03/07,14:26:00,110.41,110.42,110.37,110.37,14522
2019/03/07,14:27:00,110.37,110.40,110.37,110.40,13964
2019/03/07,14:28:00,110.40,110.51,110.39,110.51,22004
2019/03/07,14:29:00,110.51,110.53,110.45,110.45,37959
2019/03/07,14:30:00,110.45,110.48,110.41,110.48,17155
2019/03/07,14:31:00,110.48,110.54,110.48,110.50,19974
2019/03/07,14:32:00,110.50,110.50,110.38,110.42,26614
2019/03/07,14:33:00,110.42,110.43,110.37,110.40,27266
2019/03/07,14:34:00,110.40,110.41,110.31,110.33,38667
2019/03/07,14:35:00,110.33,110.37,110.33,110.36,16957
2019/03/07,14:36:00,110.36,110.43,110.35,110.42,18706
2019/03/07,14:37:00,110.42,110.42,110.35,110.38,29879
2019/03/07,14:38:00,110.38,110.39,110.31,110.31,21765
2019/03/07,14:39:00,110.31,110.31,110.20,110.22,49808
2019/03/07,14:40:00,110.22,110.22,110.14,110.18,43537
2019/03/07,14:41:00,110.18,110.26,110.18,110.22,35988
2019/03/07,14:42:00,110.22,110.22,110.09,110.12,51116
2019/03/07,14:43:00,110.12,110.21,110.11,110.19,41006
2019/03/07,14:44:00,110.19,110.25,110.19,110.21,52051
2019/03/07,14:45:00,110.21,110.26,110.19,110.21,34620
2019/03/07,14:46:00,110.21,110.22,110.16,110.20,31338
2019/03/07,14:47:00,110.20,110.20,110.12,110.12,26905
2019/03/07,14:48:00,110.12,110.20,110.09,110.14,63331
2019/03/07,14:49:00,110.14,110.15,110.04,110.06,40456
2019/03/07,14:50:00,110.06,110.14,110.06,110.11,33362
2019/03/07,14:51:00,110.11,110.14,110.07,110.14,25619
2019/03/07,14:52:00,110.14,110.18,110.09,110.14,58390
2019/03/07,14:53:00,110.14,110.17,110.08,110.11,35093
2019/03/07,14:54:00,110.11,110.13,110.02,110.05,48890
2019/03/07,14:55:00,110.05,110.12,110.05,110.12,33310
2019/03/07,14:56:00,110.12,110.12,110.07,110.08,21201
2019/03/07,14:57:00,110.09,110.16,110.06,110.11,47436
2019/03/07,14:58:00,110.11,110.11,109.96,109.99,132078
2019/03/07,14:59:00,109.99,110.01,109.94,109.99,30572
2019/03/07,15:00:00,109.99,110.08,109.98,110.07,43500
2019/03/07,15:01:00,110.08,110.09,109.94,110.03,50119
2019/03/07,15:02:00,110.03,110.05,109.97,109.97,26257
2019/03/07,15:03:00,109.97,110.09,109.94,110.00,65668
2019/03/07,15:04:00,110.01,110.04,109.94,109.97,33436
2019/03/07,15:05:00,109.97,110.05,109.94,110.03,47541
2019/03/07,15:06:00,110.03,110.10,110.03,110.07,23075
2019/03/07,15:07:00,110.06,110.07,110.00,110.03,26137
2019/03/07,15:08:00,110.04,110.11,110.04,110.09,43864
2019/03/07,15:09:00,110.09,110.15,110.06,110.13,36902
2019/03/07,15:10:00,110.13,110.16,110.11,110.14,38678
2019/03/07,15:11:00,110.14,110.14,110.07,110.12,47327
2019/03/07,15:12:00,110.12,110.16,110.11,110.14,21848
2019/03/07,15:13:00,110.14,110.18,110.12,110.14,45471
2019/03/07,15:14:00,110.14,110.20,110.11,110.11,44986
2019/03/07,15:15:00,110.12,110.15,110.09,110.09,36747
2019/03/07,15:16:00,110.09,110.18,110.09,110.15,35435
2019/03/07,15:17:00,110.15,110.17,110.08,110.09,35259
2019/03/07,15:18:00,110.09,110.16,110.06,110.15,66519
2019/03/07,15:19:00,110.16,110.17,110.09,110.09,25850
2019/03/07,15:20:00,110.10,110.17,110.10,110.16,55080
2019/03/07,15:21:00,110.16,110.16,110.09,110.12,47311
2019/03/07,15:22:00,110.12,110.20,110.10,110.19,45974
2019/03/07,15:23:00,110.19,110.20,110.10,110.12,52598
2019/03/07,15:24:00,110.12,110.24,110.12,110.15,49635
2019/03/07,15:25:00,110.15,110.25,110.12,110.21,90134
2019/03/07,15:26:00,110.21,110.33,110.21,110.26,98877
2019/03/07,15:27:00,110.26,110.26,110.17,110.20,52444
2019/03/07,15:28:00,110.20,110.20,110.09,110.10,57831
2019/03/07,15:29:00,110.10,110.13,110.06,110.11,32938
2019/03/07,15:30:00,110.11,110.12,109.97,110.01,47092
2019/03/07,15:31:00,110.01,110.15,110.00,110.14,81826
2019/03/07,15:32:00,110.14,110.24,110.13,110.19,53687
2019/03/07,15:33:00,110.19,110.22,110.17,110.21,22208
2019/03/07,15:34:00,110.21,110.26,110.18,110.26,45254
2019/03/07,15:35:00,110.26,110.27,110.16,110.17,61544
2019/03/07,15:36:00,110.17,110.32,110.16,110.26,52669
2019/03/07,15:37:00,110.26,110.27,110.22,110.24,31486
2019/03/07,15:38:00,110.23,110.30,110.21,110.25,47042
2019/03/07,15:39:00,110.25,110.33,110.22,110.31,50771
2019/03/07,15:40:00,110.31,110.41,110.27,110.37,73823
2019/03/07,15:41:00,110.37,110.37,110.30,110.35,36339
2019/03/07,15:42:00,110.35,110.37,110.20,110.23,96267
2019/03/07,15:43:00,110.23,110.26,110.19,110.22,63109
2019/03/07,15:44:00,110.21,110.24,110.16,110.20,63294
2019/03/07,15:45:00,110.20,110.30,110.20,110.29,47833
2019/03/07,15:46:00,110.29,110.34,110.19,110.34,114816
2019/03/07,15:47:00,110.34,110.38,110.29,110.30,58427
2019/03/07,15:48:00,110.30,110.33,110.28,110.30,42584
2019/03/07,15:49:00,110.30,110.31,110.27,110.31,34281
2019/03/07,15:50:00,110.31,110.33,110.25,110.25,32525
2019/03/07,15:51:00,110.25,110.28,110.22,110.24,56676
2019/03/07,15:52:00,110.24,110.24,110.19,110.20,56437
2019/03/07,15:53:00,110.20,110.26,110.19,110.21,60693
2019/03/07,15:54:00,110.21,110.26,110.15,110.24,143305
2019/03/07,15:55:00,110.24,110.31,110.21,110.21,163860
2019/03/07,15:56:00,110.21,110.44,110.20,110.39,223659
2019/03/07,15:57:00,110.40,110.46,110.38,110.43,102881
2019/03/07,15:58:00,110.43,110.50,110.42,110.47,113007
2019/03/07,15:59:00,110.47,110.49,110.34,110.38,181579
2019/03/07,16:00:00,110.38,110.46,110.23,110.39,509320
2019/03/08,09:31:00,109.16,109.52,108.80,109.37,377989
2019/03/08,09:32:00,109.34,109.50,109.29,109.45,166868
2019/03/08,09:33:00,109.45,109.62,109.42,109.56,109880
2019/03/08,09:34:00,109.56,109.56,109.36,109.36,120855
2019/03/08,09:35:00,109.36,109.36,109.04,109.10,157125
2019/03/08,09:36:00,109.08,109.33,109.07,109.18,107295
2019/03/08,09:37:00,109.18,109.27,109.11,109.14,77495
2019/03/08,09:38:00,109.14,109.19,108.95,109.19,108481
2019/03/08,09:39:00,109.18,109.19,109.00,109.19,114085
2019/03/08,09:40:00,109.18,109.28,109.04,109.19,121206
2019/03/08,09:41:00,109.19,109.20,108.93,109.05,122200
2019/03/08,09:42:00,109.05,109.05,108.81,108.93,101782
2019/03/08,09:43:00,108.93,109.09,108.90,109.04,119512
2019/03/08,09:44:00,109.04,109.06,108.88,108.94,132865
2019/03/08,09:45:00,108.94,109.08,108.93,109.00,128679
2019/03/08,09:46:00,109.00,109.06,108.92,108.97,86540
2019/03/08,09:47:00,108.97,109.17,108.95,109.14,90916
2019/03/08,09:48:00,109.15,109.27,109.09,109.24,132173
2019/03/08,09:49:00,109.24,109.34,109.22,109.32,95509
2019/03/08,09:50:00,109.33,109.33,109.24,109.27,59402
2019/03/08,09:51:00,109.26,109.37,109.26,109.32,49223
2019/03/08,09:52:00,109.30,109.32,109.12,109.14,153473
2019/03/08,09:53:00,109.14,109.14,109.05,109.06,69072
2019/03/08,09:54:00,109.07,109.14,109.04,109.08,69136
2019/03/08,09:55:00,109.08,109.15,109.01,109.13,68792
2019/03/08,09:56:00,109.13,109.16,109.07,109.12,64987
2019/03/08,09:57:00,109.12,109.35,109.12,109.31,198842
2019/03/08,09:58:00,109.32,109.36,109.25,109.27,64221
2019/03/08,09:59:00,109.27,109.34,109.27,109.32,28100
2019/03/08,10:00:00,109.32,109.32,109.19,109.20,59387
2019/03/08,10:01:00,109.21,109.21,109.06,109.07,88857
2019/03/08,10:02:00,109.08,109.14,109.05,109.12,52587
2019/03/08,10:03:00,109.12,109.12,109.03,109.06,80553
2019/03/08,10:04:00,109.06,109.14,109.02,109.14,68313
2019/03/08,10:05:00,109.14,109.28,109.13,109.24,87309
2019/03/08,10:06:00,109.23,109.27,109.17,109.22,120781
2019/03/08,10:07:00,109.22,109.24,109.14,109.21,170456
2019/03/08,10:08:00,109.21,109.26,109.20,109.25,76990
2019/03/08,10:09:00,109.24,109.26,109.20,109.20,74509
2019/03/08,10:10:00,109.21,109.32,109.20,109.26,60767
2019/03/08,10:11:00,109.26,109.38,109.25,109.36,97626
2019/03/08,10:12:00,109.36,109.38,109.20,109.26,128563
2019/03/08,10:13:00,109.26,109.31,109.23,109.27,41632
2019/03/08,10:14:00,109.27,109.47,109.22,109.32,178216
2019/03/08,10:15:00,109.32,109.35,109.25,109.30,43770
2019/03/08,10:16:00,109.30,109.32,109.25,109.27,40029
2019/03/08,10:17:00,109.27,109.27,109.19,109.25,51164
2019/03/08,10:18:00,109.25,109.32,109.22,109.32,62682
2019/03/08,10:19:00,109.32,109.34,109.26,109.28,84835
2019/03/08,10:20:00,109.28,109.30,109.24,109.27,59718
2019/03/08,10:21:00,109.27,109.30,109.23,109.28,24762
2019/03/08,10:22:00,109.28,109.43,109.26,109.42,41174
2019/03/08,10:23:00,109.42,109.46,109.38,109.42,59509
2019/03/08,10:24:00,109.42,109.42,109.36,109.39,37676
2019/03/08,10:25:00,109.39,109.44,109.29,109.29,51417
2019/03/08,10:26:00,109.29,109.35,109.26,109.35,31307
2019/03/08,10:27:00,109.35,109.48,109.35,109.47,77540
2019/03/08,10:28:00,109.47,109.50,109.38,109.46,36829
2019/03/08,10:29:00,109.45,109.46,109.40,109.46,30050
2019/03/08,10:30:00,109.46,109.47,109.39,109.43,33860
2019/03/08,10:31:00,109.44,109.58,109.40,109.56,47118
2019/03/08,10:32:00,109.57,109.58,109.41,109.43,54712
2019/03/08,10:33:00,109.43,109.46,109.37,109.38,38617
2019/03/08,10:34:00,109.38,109.40,109.34,109.35,23929
2019/03/08,10:35:00,109.36,109.36,109.25,109.26,42777
2019/03/08,10:36:00,109.26,109.31,109.25,109.26,43563
2019/03/08,10:37:00,109.26,109.41,109.25,109.37,46435
2019/03/08,10:38:00,109.37,109.46,109.30,109.30,46252
2019/03/08,10:39:00,109.30,109.35,109.28,109.32,40977
2019/03/08,10:40:00,109.32,109.33,109.26,109.27,34350
2019/03/08,10:41:00,109.27,109.28,109.21,109.23,37992
2019/03/08,10:42:00,109.23,109.28,109.20,109.28,46988
2019/03/08,10:43:00,109.27,109.41,109.27,109.40,38127
2019/03/08,10:44:00,109.40,109.50,109.37,109.43,97439
2019/03/08,10:45:00,109.45,109.59,109.44,109.58,114577
2019/03/08,10:46:00,109.59,109.67,109.58,109.65,62495
2019/03/08,10:47:00,109.65,109.73,109.64,109.72,65465
2019/03/08,10:48:00,109.72,109.76,109.68,109.71,66606
2019/03/08,10:49:00,109.70,109.77,109.69,109.73,46061
2019/03/08,10:50:00,109.72,109.75,109.61,109.68,39459
2019/03/08,10:51:00,109.68,109.68,109.59,109.61,31523
2019/03/08,10:52:00,109.60,109.62,109.55,109.56,34184
2019/03/08,10:53:00,109.57,109.60,109.51,109.57,46015
2019/03/08,10:54:00,109.57,109.63,109.53,109.63,37870
2019/03/08,10:55:00,109.61,109.63,109.51,109.55,31325
2019/03/08,10:56:00,109.54,109.62,109.53,109.62,28647
2019/03/08,10:57:00,109.63,109.63,109.53,109.54,46540
2019/03/08,10:58:00,109.54,109.59,109.47,109.48,57194
2019/03/08,10:59:00,109.48,109.51,109.45,109.45,23479
2019/03/08,11:00:00,109.44,109.48,109.40,109.41,31172
2019/03/08,11:01:00,109.41,109.50,109.36,109.47,25833
2019/03/08,11:02:00,109.47,109.52,109.45,109.49,34813
2019/03/08,11:03:00,109.49,109.61,109.48,109.57,41778
2019/03/08,11:04:00,109.57,109.58,109.45,109.51,55381
2019/03/08,11:05:00,109.51,109.53,109.41,109.49,43513
2019/03/08,11:06:00,109.49,109.57,109.45,109.55,33493
2019/03/08,11:07:00,109.55,109.62,109.50,109.61,48853
2019/03/08,11:08:00,109.60,109.61,109.50,109.54,59067
2019/03/08,11:09:00,109.54,109.54,109.40,109.50,50928
2019/03/08,11:10:00,109.50,109.50,109.43,109.50,24931
2019/03/08,11:11:00,109.50,109.54,109.43,109.45,53310
2019/03/08,11:12:00,109.45,109.56,109.43,109.56,30356
2019/03/08,11:13:00,109.55,109.66,109.55,109.65,46034
2019/03/08,11:14:00,109.65,109.66,109.62,109.64,17517
2019/03/08,11:15:00,109.64,109.69,109.62,109.64,29997
2019/03/08,11:16:00,109.64,109.76,109.64,109.70,45156
2019/03/08,11:17:00,109.71,109.78,109.68,109.73,48191
2019/03/08,11:18:00,109.72,109.84,109.71,109.81,64329
2019/03/08,11:19:00,109.81,109.82,109.76,109.76,39853
2019/03/08,11:20:00,109.76,109.76,109.68,109.68,35515
2019/03/08,11:21:00,109.68,109.71,109.58,109.60,80963
2019/03/08,11:22:00,109.60,109.65,109.58,109.64,48566
2019/03/08,11:23:00,109.64,109.68,109.58,109.62,26323
2019/03/08,11:24:00,109.62,109.75,109.59,109.75,23393
2019/03/08,11:25:00,109.75,109.78,109.73,109.74,25924
2019/03/08,11:26:00,109.73,109.87,109.73,109.85,93025
2019/03/08,11:27:00,109.85,109.88,109.79,109.80,44523
2019/03/08,11:28:00,109.79,109.84,109.78,109.83,31991
2019/03/08,11:29:00,109.83,109.88,109.81,109.84,51668
2019/03/08,11:30:00,109.84,109.84,109.71,109.73,43821
2019/03/08,11:31:00,109.74,109.80,109.72,109.80,20038
2019/03/08,11:32:00,109.80,109.85,109.74,109.85,24033
2019/03/08,11:33:00,109.85,109.86,109.75,109.76,24611
2019/03/08,11:34:00,109.74,109.77,109.70,109.70,18163
2019/03/08,11:35:00,109.71,109.75,109.68,109.68,30005
2019/03/08,11:36:00,109.68,109.73,109.66,109.67,20312
2019/03/08,11:37:00,109.67,109.69,109.63,109.66,24174
2019/03/08,11:38:00,109.67,109.71,109.65,109.67,17844
2019/03/08,11:39:00,109.67,109.68,109.65,109.66,13560
2019/03/08,11:40:00,109.66,109.67,109.57,109.60,27518
2019/03/08,11:41:00,109.59,109.63,109.55,109.60,24828
2019/03/08,11:42:00,109.60,109.61,109.54,109.56,32319
2019/03/08,11:43:00,109.56,109.60,109.55,109.56,24646
2019/03/08,11:44:00,109.56,109.61,109.54,109.57,28603
2019/03/08,11:45:00,109.56,109.60,109.55,109.60,35775
2019/03/08,11:46:00,109.60,109.69,109.58,109.68,24556
2019/03/08,11:47:00,109.68,109.78,109.68,109.77,34640
2019/03/08,11:48:00,109.77,109.79,109.72,109.74,18881
2019/03/08,11:49:00,109.74,109.81,109.74,109.77,24137
2019/03/08,11:50:00,109.76,109.77,109.68,109.69,44590
2019/03/08,11:51:00,109.69,109.71,109.62,109.62,28001
2019/03/08,11:52:00,109.62,109.68,109.61,109.68,42014
2019/03/08,11:53:00,109.68,109.71,109.65,109.70,11155
2019/03/08,11:54:00,109.71,109.77,109.71,109.75,33140
2019/03/08,11:55:00,109.75,109.79,109.70,109.72,27614
2019/03/08,11:56:00,109.72,109.77,109.67,109.71,64038
2019/03/08,11:57:00,109.71,109.74,109.69,109.70,22533
2019/03/08,11:58:00,109.70,109.71,109.66,109.67,15227
2019/03/08,11:59:00,109.67,109.68,109.61,109.62,54167
2019/03/08,12:00:00,109.62,109.65,109.59,109.61,19121
2019/03/08,12:01:00,109.62,109.70,109.62,109.68,27064
2019/03/08,12:02:00,109.68,109.68,109.63,109.65,28767
2019/03/08,12:03:00,109.65,109.66,109.61,109.62,30455
2019/03/08,12:04:00,109.63,109.65,109.61,109.64,33311
2019/03/08,12:05:00,109.63,109.67,109.62,109.63,19921
2019/03/08,12:06:00,109.63,109.63,109.52,109.52,28228
2019/03/08,12:07:00,109.52,109.57,109.52,109.53,16273
2019/03/08,12:08:00,109.54,109.55,109.47,109.48,49722
2019/03/08,12:09:00,109.48,109.53,109.42,109.50,28740
2019/03/08,12:10:00,109.50,109.51,109.45,109.45,28296
2019/03/08,12:11:00,109.45,109.49,109.41,109.42,39382
2019/03/08,12:12:00,109.42,109.49,109.37,109.45,39975
2019/03/08,12:13:00,109.46,109.49,109.45,109.45,21070
2019/03/08,12:14:00,109.44,109.50,109.40,109.49,35353
2019/03/08,12:15:00,109.48,109.54,109.48,109.52,62352
2019/03/08,12:16:00,109.53,109.56,109.50,109.52,61056
2019/03/08,12:17:00,109.52,109.56,109.50,109.50,98086
2019/03/08,12:18:00,109.51,109.51,109.42,109.44,46930
2019/03/08,12:19:00,109.42,109.46,109.39,109.45,43610
2019/03/08,12:20:00,109.45,109.47,109.39,109.39,30636
2019/03/08,12:21:00,109.39,109.47,109.36,109.44,48957
2019/03/08,12:22:00,109.44,109.44,109.35,109.35,45903
2019/03/08,12:23:00,109.35,109.37,109.30,109.31,79890
2019/03/08,12:24:00,109.31,109.33,109.28,109.30,34472
2019/03/08,12:25:00,109.30,109.30,109.25,109.26,30310
2019/03/08,12:26:00,109.26,109.35,109.24,109.35,72608
2019/03/08,12:27:00,109.35,109.43,109.35,109.42,38343
2019/03/08,12:28:00,109.43,109.46,109.40,109.46,15821
2019/03/08,12:29:00,109.45,109.49,109.44,109.46,33216
2019/03/08,12:30:00,109.46,109.50,109.45,109.49,19201
2019/03/08,12:31:00,109.49,109.50,109.45,109.48,31690
2019/03/08,12:32:00,109.48,109.49,109.42,109.48,35296
2019/03/08,12:33:00,109.49,109.53,109.46,109.48,54706
2019/03/08,12:34:00,109.48,109.50,109.40,109.42,27698
2019/03/08,12:35:00,109.42,109.42,109.38,109.42,31359
2019/03/08,12:36:00,109.42,109.49,109.42,109.49,54990
2019/03/08,12:37:00,109.49,109.53,109.46,109.53,17029
2019/03/08,12:38:00,109.52,109.53,109.46,109.48,26969
2019/03/08,12:39:00,109.48,109.52,109.47,109.50,41645
2019/03/08,12:40:00,109.50,109.50,109.42,109.43,24048
2019/03/08,12:41:00,109.43,109.46,109.42,109.43,13432
2019/03/08,12:42:00,109.43,109.44,109.38,109.43,15813
2019/03/08,12:43:00,109.43,109.44,109.41,109.44,11650
2019/03/08,12:44:00,109.44,109.54,109.44,109.53,31315
2019/03/08,12:45:00,109.53,109.53,109.44,109.45,27103
2019/03/08,12:46:00,109.45,109.52,109.44,109.50,41234
2019/03/08,12:47:00,109.50,109.52,109.48,109.51,11017
2019/03/08,12:48:00,109.51,109.53,109.42,109.49,53634
2019/03/08,12:49:00,109.49,109.50,109.44,109.48,49857
2019/03/08,12:50:00,109.48,109.48,109.43,109.48,47917
2019/03/08,12:51:00,109.48,109.49,109.35,109.37,39486
2019/03/08,12:52:00,109.37,109.42,109.36,109.42,31789
2019/03/08,12:53:00,109.42,109.42,109.38,109.40,40247
2019/03/08,12:54:00,109.40,109.41,109.34,109.35,36533
2019/03/08,12:55:00,109.35,109.44,109.35,109.42,33675
2019/03/08,12:56:00,109.40,109.42,109.38,109.39,39910
2019/03/08,12:57:00,109.40,109.41,109.37,109.40,51350
2019/03/08,12:58:00,109.40,109.47,109.40,109.44,34586
2019/03/08,12:59:00,109.44,109.44,109.38,109.39,21577
2019/03/08,13:00:00,109.38,109.44,109.38,109.43,15380
2019/03/08,13:01:00,109.43,109.48,109.42,109.45,29618
2019/03/08,13:02:00,109.44,109.50,109.44,109.45,58517
2019/03/08,13:03:00,109.47,109.52,109.45,109.51,30033
2019/03/08,13:04:00,109.51,109.53,109.48,109.50,28380
2019/03/08,13:05:00,109.50,109.51,109.48,109.50,16732
2019/03/08,13:06:00,109.50,109.52,109.49,109.51,25948
2019/03/08,13:07:00,109.51,109.53,109.50,109.53,22867
2019/03/08,13:08:00,109.52,109.53,109.48,109.49,16169
2019/03/08,13:09:00,109.48,109.49,109.40,109.42,38990
2019/03/08,13:10:00,109.42,109.43,109.38,109.41,30927
2019/03/08,13:11:00,109.40,109.49,109.40,109.49,15644
2019/03/08,13:12:00,109.49,109.54,109.46,109.53,22911
2019/03/08,13:13:00,109.53,109.54,109.49,109.52,22541
2019/03/08,13:14:00,109.52,109.58,109.52,109.57,27041
2019/03/08,13:15:00,109.58,109.58,109.50,109.51,27929
2019/03/08,13:16:00,109.51,109.52,109.49,109.50,28158
2019/03/08,13:17:00,109.49,109.51,109.48,109.50,24345
2019/03/08,13:18:00,109.50,109.51,109.46,109.48,40106
2019/03/08,13:19:00,109.48,109.48,109.41,109.44,46322
2019/03/08,13:20:00,109.44,109.50,109.43,109.49,16239
2019/03/08,13:21:00,109.48,109.51,109.48,109.49,16126
2019/03/08,13:22:00,109.49,109.49,109.41,109.42,14594
2019/03/08,13:23:00,109.42,109.42,109.38,109.39,23781
2019/03/08,13:24:00,109.39,109.49,109.38,109.48,37210
2019/03/08,13:25:00,109.49,109.51,109.46,109.51,21324
2019/03/08,13:26:00,109.50,109.51,109.48,109.50,25962
2019/03/08,13:27:00,109.51,109.54,109.49,109.52,21348
2019/03/08,13:28:00,109.52,109.55,109.52,109.53,15743
2019/03/08,13:29:00,109.53,109.56,109.52,109.53,23162
2019/03/08,13:30:00,109.53,109.55,109.52,109.55,10598
2019/03/08,13:31:00,109.55,109.56,109.53,109.53,24670
2019/03/08,13:32:00,109.53,109.54,109.48,109.50,27476
2019/03/08,13:33:00,109.51,109.51,109.44,109.45,21219
2019/03/08,13:34:00,109.45,109.50,109.42,109.50,35402
2019/03/08,13:35:00,109.50,109.52,109.49,109.49,18383
2019/03/08,13:36:00,109.49,109.56,109.46,109.55,37580
2019/03/08,13:37:00,109.56,109.56,109.50,109.55,25835
2019/03/08,13:38:00,109.54,109.67,109.54,109.66,39287
2019/03/08,13:39:00,109.66,109.68,109.66,109.66,24993
2019/03/08,13:40:00,109.66,109.68,109.65,109.67,8019
2019/03/08,13:41:00,109.67,109.71,109.67,109.70,22504
2019/03/08,13:42:00,109.70,109.72,109.68,109.71,19148
2019/03/08,13:43:00,109.71,109.73,109.70,109.72,9908
2019/03/08,13:44:00,109.72,109.74,109.69,109.69,26225
2019/03/08,13:45:00,109.69,109.72,109.67,109.68,19778
2019/03/08,13:46:00,109.68,109.71,109.67,109.71,21719
2019/03/08,13:47:00,109.71,109.77,109.69,109.77,19407
2019/03/08,13:48:00,109.77,109.84,109.77,109.82,54879
2019/03/08,13:49:00,109.82,109.83,109.77,109.81,23478
2019/03/08,13:50:00,109.81,109.81,109.78,109.81,21944
2019/03/08,13:51:00,109.80,109.81,109.74,109.74,15541
2019/03/08,13:52:00,109.74,109.75,109.72,109.72,11352
2019/03/08,13:53:00,109.72,109.75,109.70,109.73,16919
2019/03/08,13:54:00,109.73,109.75,109.70,109.70,14247
2019/03/08,13:55:00,109.70,109.71,109.66,109.68,27111
2019/03/08,13:56:00,109.68,109.71,109.65,109.69,18554
2019/03/08,13:57:00,109.70,109.71,109.67,109.70,13602
2019/03/08,13:58:00,109.69,109.72,109.69,109.69,15887
2019/03/08,13:59:00,109.69,109.71,109.67,109.68,10607
2019/03/08,14:00:00,109.68,109.68,109.64,109.68,11984
2019/03/08,14:01:00,109.68,109.69,109.62,109.62,28231
2019/03/08,14:02:00,109.62,109.63,109.56,109.62,25647
2019/03/08,14:03:00,109.62,109.63,109.59,109.59,15168
2019/03/08,14:04:00,109.59,109.60,109.57,109.60,20527
2019/03/08,14:05:00,109.60,109.61,109.59,109.61,13101
2019/03/08,14:06:00,109.59,109.63,109.58,109.61,19400
2019/03/08,14:07:00,109.61,109.62,109.59,109.61,23095
2019/03/08,14:08:00,109.61,109.67,109.61,109.66,21204
2019/03/08,14:09:00,109.66,109.72,109.66,109.72,15422
2019/03/08,14:10:00,109.71,109.72,109.68,109.70,17256
2019/03/08,14:11:00,109.70,109.79,109.70,109.74,31331
2019/03/08,14:12:00,109.74,109.74,109.69,109.70,22105
2019/03/08,14:13:00,109.70,109.70,109.65,109.69,17937
2019/03/08,14:14:00,109.69,109.71,109.66,109.68,20589
2019/03/08,14:15:00,109.68,109.71,109.63,109.68,24486
2019/03/08,14:16:00,109.68,109.76,109.68,109.75,24252
2019/03/08,14:17:00,109.76,109.78,109.75,109.76,20228
2019/03/08,14:18:00,109.75,109.78,109.75,109.77,14585
2019/03/08,14:19:00,109.77,109.82,109.76,109.82,27081
2019/03/08,14:20:00,109.82,109.82,109.78,109.80,14690
2019/03/08,14:21:00,109.80,109.81,109.77,109.80,18573
2019/03/08,14:22:00,109.80,109.84,109.78,109.83,35005
2019/03/08,14:23:00,109.83,109.84,109.82,109.82,13832
2019/03/08,14:24:00,109.82,109.86,109.81,109.85,19612
2019/03/08,14:25:00,109.85,109.90,109.83,109.87,25870
2019/03/08,14:26:00,109.87,109.89,109.86,109.88,7952
2019/03/08,14:27:00,109.88,109.90,109.86,109.86,33749
2019/03/08,14:28:00,109.86,109.91,109.85,109.91,26538
2019/03/08,14:29:00,109.91,109.93,109.88,109.92,35440
2019/03/08,14:30:00,109.91,109.93,109.88,109.88,19185
2019/03/08,14:31:00,109.88,109.98,109.88,109.96,30533
2019/03/08,14:32:00,109.95,110.01,109.95,110.00,63405
2019/03/08,14:33:00,110.00,110.01,109.98,110.00,52715
2019/03/08,14:34:00,110.00,110.00,109.93,109.98,31147
2019/03/08,14:35:00,109.96,110.00,109.95,109.95,38383
2019/03/08,14:36:00,109.95,110.01,109.93,110.00,232814
2019/03/08,14:37:00,110.00,110.04,109.99,110.02,24984
2019/03/08,14:38:00,110.03,110.07,110.03,110.06,25762
2019/03/08,14:39:00,110.05,110.05,109.98,110.00,42552
2019/03/08,14:40:00,110.00,110.01,109.93,109.97,31575
2019/03/08,14:41:00,109.97,110.02,109.97,110.00,36333
2019/03/08,14:42:00,110.00,110.04,109.99,110.03,25401
2019/03/08,14:43:00,110.03,110.13,110.01,110.12,31532
2019/03/08,14:44:00,110.12,110.14,110.09,110.12,29723
2019/03/08,14:45:00,110.12,110.13,110.10,110.11,18592
2019/03/08,14:46:00,110.11,110.13,110.08,110.11,27119
2019/03/08,14:47:00,110.11,110.14,110.10,110.13,22387
2019/03/08,14:48:00,110.13,110.21,110.11,110.18,38205
2019/03/08,14:49:00,110.18,110.19,110.07,110.08,34272
2019/03/08,14:50:00,110.08,110.13,110.07,110.11,28744
2019/03/08,14:51:00,110.12,110.21,110.12,110.20,38239
2019/03/08,14:52:00,110.20,110.25,110.19,110.25,20768
2019/03/08,14:53:00,110.25,110.30,110.24,110.28,40747
2019/03/08,14:54:00,110.28,110.38,110.27,110.36,61885
2019/03/08,14:55:00,110.36,110.38,110.30,110.30,39265
2019/03/08,14:56:00,110.30,110.33,110.26,110.27,35085
2019/03/08,14:57:00,110.27,110.27,110.20,110.24,57164
2019/03/08,14:58:00,110.23,110.27,110.22,110.24,25180
2019/03/08,14:59:00,110.24,110.25,110.16,110.16,37359
2019/03/08,15:00:00,110.16,110.21,110.16,110.20,39468
2019/03/08,15:01:00,110.20,110.22,110.16,110.21,25191
2019/03/08,15:02:00,110.21,110.22,110.15,110.15,21079
2019/03/08,15:03:00,110.16,110.17,110.14,110.15,14460
2019/03/08,15:04:00,110.15,110.23,110.14,110.22,31433
2019/03/08,15:05:00,110.23,110.26,110.17,110.18,32674
2019/03/08,15:06:00,110.18,110.24,110.15,110.17,26800
2019/03/08,15:07:00,110.17,110.19,110.13,110.16,29183
2019/03/08,15:08:00,110.16,110.21,110.14,110.19,56204
2019/03/08,15:09:00,110.19,110.35,110.19,110.35,64420
2019/03/08,15:10:00,110.34,110.39,110.26,110.28,73463
2019/03/08,15:11:00,110.28,110.29,110.15,110.16,62376
2019/03/08,15:12:00,110.17,110.24,110.15,110.16,30202
2019/03/08,15:13:00,110.16,110.18,110.10,110.11,28754
2019/03/08,15:14:00,110.11,110.18,110.10,110.13,61832
2019/03/08,15:15:00,110.14,110.19,110.11,110.19,50215
2019/03/08,15:16:00,110.19,110.21,110.12,110.13,32703
2019/03/08,15:17:00,110.13,110.15,110.09,110.13,35836
2019/03/08,15:18:00,110.12,110.12,110.07,110.11,23521
2019/03/08,15:19:00,110.10,110.11,110.05,110.11,27492
2019/03/08,15:20:00,110.10,110.13,110.06,110.08,31079
2019/03/08,15:21:00,110.08,110.14,110.07,110.12,23214
2019/03/08,15:22:00,110.12,110.12,110.05,110.09,31056
2019/03/08,15:23:00,110.09,110.11,110.06,110.07,32803
2019/03/08,15:24:00,110.08,110.10,110.04,110.04,28570
2019/03/08,15:25:00,110.05,110.09,110.03,110.05,48469
2019/03/08,15:26:00,110.04,110.08,110.01,110.01,50292
2019/03/08,15:27:00,110.01,110.02,109.98,109.99,49586
2019/03/08,15:28:00,109.99,110.02,109.97,110.02,47956
2019/03/08,15:29:00,110.02,110.07,110.01,110.05,52480
2019/03/08,15:30:00,110.05,110.05,109.96,109.96,36018
2019/03/08,15:31:00,109.96,110.03,109.92,110.00,48649
2019/03/08,15:32:00,110.00,110.07,110.00,110.05,28014
2019/03/08,15:33:00,110.05,110.20,110.02,110.20,66551
2019/03/08,15:34:00,110.19,110.22,110.13,110.16,75479
2019/03/08,15:35:00,110.17,110.24,110.17,110.23,90558
2019/03/08,15:36:00,110.24,110.24,110.13,110.16,67141
2019/03/08,15:37:00,110.16,110.22,110.09,110.12,107292
2019/03/08,15:38:00,110.12,110.19,110.11,110.17,72231
2019/03/08,15:39:00,110.17,110.22,110.15,110.19,67605
2019/03/08,15:40:00,110.19,110.21,110.14,110.17,35442
2019/03/08,15:41:00,110.17,110.24,110.17,110.24,44714
2019/03/08,15:42:00,110.24,110.26,110.19,110.22,39226
2019/03/08,15:43:00,110.22,110.30,110.19,110.30,46763
2019/03/08,15:44:00,110.29,110.37,110.28,110.36,60471
2019/03/08,15:45:00,110.36,110.39,110.34,110.38,40498
2019/03/08,15:46:00,110.38,110.43,110.35,110.38,146941
2019/03/08,15:47:00,110.39,110.44,110.36,110.38,83919
2019/03/08,15:48:00,110.37,110.46,110.36,110.44,53252
2019/03/08,15:49:00,110.44,110.48,110.42,110.44,84657
2019/03/08,15:50:00,110.44,110.45,110.35,110.35,59282
2019/03/08,15:51:00,110.34,110.47,110.34,110.46,50815
2019/03/08,15:52:00,110.46,110.46,110.41,110.44,50762
2019/03/08,15:53:00,110.44,110.51,110.42,110.50,129145
2019/03/08,15:54:00,110.51,110.53,110.43,110.49,80715
2019/03/08,15:55:00,110.49,110.55,110.38,110.43,108457
2019/03/08,15:56:00,110.43,110.62,110.33,110.62,276601
2019/03/08,15:57:00,110.62,110.71,110.60,110.71,149602
2019/03/08,15:58:00,110.71,110.71,110.59,110.66,152440
2019/03/08,15:59:00,110.67,110.71,110.62,110.63,167851
2019/03/08,16:00:00,110.63,110.64,110.42,110.51,412026
2019/03/11,09:31:00,110.99,111.23,110.98,111.10,430262
2019/03/11,09:32:00,111.10,111.39,111.10,111.39,160362
2019/03/11,09:33:00,111.39,111.44,111.33,111.41,93069
2019/03/11,09:34:00,111.42,111.59,111.40,111.51,125135
2019/03/11,09:35:00,111.50,111.66,111.50,111.62,102940
2019/03/11,09:36:00,111.62,111.80,111.62,111.80,94052
2019/03/11,09:37:00,111.80,111.93,111.77,111.89,99513
2019/03/11,09:38:00,111.89,111.94,111.80,111.90,113593
2019/03/11,09:39:00,111.90,111.99,111.90,111.94,86368
2019/03/11,09:40:00,111.94,112.03,111.91,111.94,157425
2019/03/11,09:41:00,111.94,112.01,111.93,112.00,110916
2019/03/11,09:42:00,112.01,112.01,111.93,112.00,244723
2019/03/11,09:43:00,112.00,112.01,111.89,111.91,84555
2019/03/11,09:44:00,111.91,111.91,111.80,111.85,71775
2019/03/11,09:45:00,111.85,111.97,111.82,111.92,56489
2019/03/11,09:46:00,111.93,111.99,111.90,111.96,45864
2019/03/11,09:47:00,111.96,112.02,111.90,112.02,93435
2019/03/11,09:48:00,112.02,112.18,112.02,112.17,134312
2019/03/11,09:49:00,112.17,112.25,112.16,112.25,83466
2019/03/11,09:50:00,112.25,112.29,112.20,112.25,78150
2019/03/11,09:51:00,112.25,112.29,112.20,112.27,58432
2019/03/11,09:52:00,112.27,112.27,112.14,112.19,67898
2019/03/11,09:53:00,112.20,112.26,112.19,112.23,45148
2019/03/11,09:54:00,112.23,112.25,112.15,112.19,53745
2019/03/11,09:55:00,112.19,112.22,112.13,112.16,47405
2019/03/11,09:56:00,112.16,112.18,112.08,112.15,61085
2019/03/11,09:57:00,112.14,112.20,112.13,112.13,36422
2019/03/11,09:58:00,112.13,112.15,112.05,112.08,44887
2019/03/11,09:59:00,112.08,112.09,112.03,112.04,70631
2019/03/11,10:00:00,112.05,112.10,112.04,112.09,42885
2019/03/11,10:01:00,112.09,112.14,112.05,112.12,46122
2019/03/11,10:02:00,112.11,112.28,112.11,112.25,82171
2019/03/11,10:03:00,112.25,112.36,112.25,112.34,83677
2019/03/11,10:04:00,112.33,112.35,112.22,112.28,65770
2019/03/11,10:05:00,112.28,112.30,112.25,112.29,37236
2019/03/11,10:06:00,112.29,112.31,112.20,112.24,55125
2019/03/11,10:07:00,112.24,112.25,112.16,112.17,35708
2019/03/11,10:08:00,112.17,112.27,112.17,112.27,44457
2019/03/11,10:09:00,112.27,112.27,112.17,112.21,45797
2019/03/11,10:10:00,112.21,112.25,112.19,112.19,43553
2019/03/11,10:11:00,112.19,112.19,112.11,112.19,47053
2019/03/11,10:12:00,112.18,112.28,112.18,112.25,39670
2019/03/11,10:13:00,112.25,112.25,112.22,112.23,31463
2019/03/11,10:14:00,112.23,112.31,112.23,112.30,55720
2019/03/11,10:15:00,112.30,112.35,112.26,112.28,61473
2019/03/11,10:16:00,112.28,112.28,112.18,112.18,51064
2019/03/11,10:17:00,112.18,112.18,112.09,112.18,43637
2019/03/11,10:18:00,112.19,112.32,112.19,112.27,55833
2019/03/11,10:19:00,112.27,112.29,112.19,112.22,29015
2019/03/11,10:20:00,112.22,112.26,112.21,112.24,36095
2019/03/11,10:21:00,112.24,112.24,112.18,112.23,35701
2019/03/11,10:22:00,112.24,112.26,112.23,112.26,35410
2019/03/11,10:23:00,112.26,112.29,112.24,112.27,52665
2019/03/11,10:24:00,112.27,112.27,112.20,112.22,40909
2019/03/11,10:25:00,112.22,112.24,112.10,112.12,34218
2019/03/11,10:26:00,112.13,112.16,112.12,112.15,33910
2019/03/11,10:27:00,112.15,112.19,112.11,112.11,39893
2019/03/11,10:28:00,112.12,112.17,112.10,112.16,37318
2019/03/11,10:29:00,112.16,112.19,112.13,112.19,41999
2019/03/11,10:30:00,112.19,112.21,112.15,112.17,73394
2019/03/11,10:31:00,112.17,112.19,112.15,112.16,99410
2019/03/11,10:32:00,112.16,112.17,112.12,112.13,45709
2019/03/11,10:33:00,112.13,112.21,112.13,112.18,55150
2019/03/11,10:34:00,112.18,112.27,112.18,112.24,42271
2019/03/11,10:35:00,112.24,112.24,112.14,112.15,61167
2019/03/11,10:36:00,112.15,112.20,112.15,112.18,34400
2019/03/11,10:37:00,112.18,112.22,112.14,112.15,33992
2019/03/11,10:38:00,112.15,112.15,112.09,112.11,44414
2019/03/11,10:39:00,112.11,112.11,112.04,112.09,51175
2019/03/11,10:40:00,112.10,112.13,112.07,112.11,44823
2019/03/11,10:41:00,112.11,112.14,112.08,112.13,47740
2019/03/11,10:42:00,112.13,112.27,112.13,112.26,78440
2019/03/11,10:43:00,112.26,112.28,112.24,112.26,35759
2019/03/11,10:44:00,112.27,112.28,112.25,112.26,112991
2019/03/11,10:45:00,112.27,112.30,112.25,112.25,110817
2019/03/11,10:46:00,112.25,112.26,112.24,112.26,30819
2019/03/11,10:47:00,112.25,112.33,112.25,112.30,71896
2019/03/11,10:48:00,112.30,112.31,112.29,112.30,32692
2019/03/11,10:49:00,112.29,112.32,112.28,112.30,39532
2019/03/11,10:50:00,112.30,112.33,112.29,112.32,39262
2019/03/11,10:51:00,112.32,112.40,112.31,112.39,61473
2019/03/11,10:52:00,112.40,112.42,112.37,112.39,76731
2019/03/11,10:53:00,112.39,112.44,112.39,112.41,53175
2019/03/11,10:54:00,112.40,112.43,112.36,112.37,52532
2019/03/11,10:55:00,112.37,112.40,112.36,112.37,33230
2019/03/11,10:56:00,112.37,112.39,112.33,112.35,46496
2019/03/11,10:57:00,112.35,112.35,112.32,112.32,22924
2019/03/11,10:58:00,112.32,112.42,112.32,112.40,54199
2019/03/11,10:59:00,112.41,112.45,112.40,112.43,44758
2019/03/11,11:00:00,112.43,112.45,112.42,112.43,48452
2019/03/11,11:01:00,112.43,112.45,112.38,112.43,76636
2019/03/11,11:02:00,112.43,112.47,112.35,112.47,79054
2019/03/11,11:03:00,112.47,112.50,112.45,112.50,47548
2019/03/11,11:04:00,112.49,112.54,112.47,112.49,104489
2019/03/11,11:05:00,112.49,112.50,112.47,112.48,35843
2019/03/11,11:06:00,112.48,112.50,112.47,112.50,51308
2019/03/11,11:07:00,112.50,112.50,112.44,112.46,63812
2019/03/11,11:08:00,112.46,112.46,112.41,112.42,39481
2019/03/11,11:09:00,112.42,112.50,112.42,112.48,48497
2019/03/11,11:10:00,112.49,112.49,112.44,112.45,39391
2019/03/11,11:11:00,112.44,112.46,112.43,112.45,37536
2019/03/11,11:12:00,112.45,112.46,112.42,112.46,51379
2019/03/11,11:13:00,112.46,112.46,112.42,112.45,32727
2019/03/11,11:14:00,112.45,112.49,112.41,112.43,69765
2019/03/11,11:15:00,112.43,112.47,112.43,112.45,67741
2019/03/11,11:16:00,112.45,112.45,112.40,112.41,36646
2019/03/11,11:17:00,112.41,112.41,112.35,112.35,44188
2019/03/11,11:18:00,112.35,112.36,112.28,112.28,37890
2019/03/11,11:19:00,112.28,112.29,112.22,112.24,71138
2019/03/11,11:20:00,112.25,112.34,112.24,112.31,52816
2019/03/11,11:21:00,112.30,112.30,112.26,112.28,28884
2019/03/11,11:22:00,112.28,112.35,112.26,112.34,37085
2019/03/11,11:23:00,112.34,112.34,112.30,112.32,47371
2019/03/11,11:24:00,112.31,112.31,112.29,112.30,17987
2019/03/11,11:25:00,112.30,112.39,112.30,112.39,29830
2019/03/11,11:26:00,112.39,112.42,112.37,112.40,38407
2019/03/11,11:27:00,112.39,112.42,112.37,112.38,29451
2019/03/11,11:28:00,112.38,112.42,112.38,112.41,27092
2019/03/11,11:29:00,112.41,112.50,112.40,112.49,62476
2019/03/11,11:30:00,112.49,112.54,112.49,112.52,82055
2019/03/11,11:31:00,112.52,112.53,112.48,112.49,43415
2019/03/11,11:32:00,112.49,112.53,112.48,112.50,40746
2019/03/11,11:33:00,112.49,112.53,112.48,112.50,25081
2019/03/11,11:34:00,112.50,112.57,112.49,112.57,69647
2019/03/11,11:35:00,112.57,112.60,112.56,112.58,100414
2019/03/11,11:36:00,112.59,112.60,112.57,112.60,43029
2019/03/11,11:37:00,112.59,112.68,112.59,112.68,60016
2019/03/11,11:38:00,112.68,112.81,112.68,112.78,130189
2019/03/11,11:39:00,112.78,112.86,112.78,112.83,52941
2019/03/11,11:40:00,112.83,112.84,112.79,112.81,46221
2019/03/11,11:41:00,112.81,112.83,112.77,112.77,24132
2019/03/11,11:42:00,112.77,112.81,112.74,112.80,30271
2019/03/11,11:43:00,112.80,112.80,112.71,112.74,35079
2019/03/11,11:44:00,112.74,112.81,112.73,112.74,56184
2019/03/11,11:45:00,112.73,112.78,112.71,112.74,36433
2019/03/11,11:46:00,112.74,112.77,112.74,112.77,27739
2019/03/11,11:47:00,112.77,112.77,112.74,112.76,38046
2019/03/11,11:48:00,112.76,112.76,112.73,112.74,23959
2019/03/11,11:49:00,112.74,112.74,112.60,112.63,43240
2019/03/11,11:50:00,112.63,112.67,112.63,112.64,44358
2019/03/11,11:51:00,112.64,112.66,112.58,112.58,24954
2019/03/11,11:52:00,112.58,112.59,112.53,112.53,34232
2019/03/11,11:53:00,112.53,112.57,112.52,112.57,24162
2019/03/11,11:54:00,112.57,112.64,112.57,112.60,38017
2019/03/11,11:55:00,112.60,112.60,112.51,112.58,43828
2019/03/11,11:56:00,112.59,112.66,112.59,112.62,60856
2019/03/11,11:57:00,112.61,112.65,112.61,112.63,25497
2019/03/11,11:58:00,112.63,112.68,112.62,112.66,39121
2019/03/11,11:59:00,112.67,112.68,112.66,112.66,25912
2019/03/11,12:00:00,112.66,112.70,112.66,112.69,47453
2019/03/11,12:01:00,112.69,112.69,112.56,112.56,53503
2019/03/11,12:02:00,112.56,112.68,112.54,112.68,36751
2019/03/11,12:03:00,112.68,112.72,112.68,112.69,32543
2019/03/11,12:04:00,112.69,112.70,112.66,112.70,15957
2019/03/11,12:05:00,112.70,112.76,112.70,112.75,54790
2019/03/11,12:06:00,112.75,112.79,112.71,112.79,57503
2019/03/11,12:07:00,112.79,112.79,112.74,112.76,28969
2019/03/11,12:08:00,112.76,112.77,112.70,112.71,28508
2019/03/11,12:09:00,112.71,112.74,112.71,112.73,22975
2019/03/11,12:10:00,112.73,112.73,112.69,112.71,32860
2019/03/11,12:11:00,112.72,112.74,112.69,112.70,38930
2019/03/11,12:12:00,112.70,112.70,112.66,112.68,14853
2019/03/11,12:13:00,112.68,112.70,112.66,112.67,38417
2019/03/11,12:14:00,112.67,112.70,112.66,112.67,22797
2019/03/11,12:15:00,112.67,112.67,112.62,112.65,25663
2019/03/11,12:16:00,112.65,112.66,112.59,112.60,24372
2019/03/11,12:17:00,112.60,112.60,112.59,112.60,11690
2019/03/11,12:18:00,112.60,112.65,112.59,112.64,29864
2019/03/11,12:19:00,112.64,112.64,112.59,112.60,46364
2019/03/11,12:20:00,112.60,112.60,112.54,112.56,30221
2019/03/11,12:21:00,112.56,112.68,112.54,112.66,45409
2019/03/11,12:22:00,112.67,112.71,112.65,112.67,61259
2019/03/11,12:23:00,112.67,112.71,112.67,112.68,26344
2019/03/11,12:24:00,112.67,112.67,112.58,112.58,20931
2019/03/11,12:25:00,112.58,112.63,112.58,112.63,25728
2019/03/11,12:26:00,112.63,112.63,112.57,112.59,54253
2019/03/11,12:27:00,112.59,112.60,112.56,112.60,22346
2019/03/11,12:28:00,112.60,112.69,112.59,112.68,69615
2019/03/11,12:29:00,112.67,112.71,112.66,112.66,68913
2019/03/11,12:30:00,112.66,112.71,112.66,112.69,40648
2019/03/11,12:31:00,112.68,112.75,112.68,112.74,55056
2019/03/11,12:32:00,112.75,112.78,112.69,112.78,60854
2019/03/11,12:33:00,112.78,112.81,112.75,112.80,51036
2019/03/11,12:34:00,112.80,112.86,112.78,112.86,45117
2019/03/11,12:35:00,112.85,112.87,112.81,112.86,56393
2019/03/11,12:36:00,112.86,112.89,112.86,112.88,58198
2019/03/11,12:37:00,112.89,112.90,112.86,112.89,25422
2019/03/11,12:38:00,112.89,112.91,112.88,112.91,46451
2019/03/11,12:39:00,112.91,112.93,112.88,112.89,64533
2019/03/11,12:40:00,112.89,112.89,112.85,112.87,29650
2019/03/11,12:41:00,112.87,112.91,112.82,112.82,38497
2019/03/11,12:42:00,112.82,112.90,112.79,112.90,53894
2019/03/11,12:43:00,112.90,112.92,112.88,112.90,45391
2019/03/11,12:44:00,112.90,112.90,112.83,112.84,34514
2019/03/11,12:45:00,112.84,112.86,112.81,112.82,15393
2019/03/11,12:46:00,112.82,112.85,112.81,112.85,35412
2019/03/11,12:47:00,112.84,112.91,112.84,112.90,92894
2019/03/11,12:48:00,112.90,112.90,112.74,112.75,115692
2019/03/11,12:49:00,112.75,112.75,112.67,112.68,37760
2019/03/11,12:50:00,112.67,112.69,112.63,112.65,29957
2019/03/11,12:51:00,112.65,112.67,112.63,112.64,21757
2019/03/11,12:52:00,112.64,112.67,112.63,112.67,19468
2019/03/11,12:53:00,112.67,112.68,112.63,112.64,23985
2019/03/11,12:54:00,112.64,112.64,112.58,112.58,23446
2019/03/11,12:55:00,112.59,112.59,112.56,112.58,19245
2019/03/11,12:56:00,112.57,112.58,112.56,112.58,16449
2019/03/11,12:57:00,112.58,112.60,112.56,112.58,23570
2019/03/11,12:58:00,112.57,112.58,112.55,112.57,13528
2019/03/11,12:59:00,112.57,112.58,112.55,112.55,13549
2019/03/11,13:00:00,112.55,112.59,112.55,112.57,16174
2019/03/11,13:01:00,112.57,112.61,112.57,112.60,19262
2019/03/11,13:02:00,112.60,112.61,112.52,112.52,39626
2019/03/11,13:03:00,112.52,112.59,112.49,112.57,42745
2019/03/11,13:04:00,112.58,112.59,112.51,112.52,42338
2019/03/11,13:05:00,112.52,112.52,112.48,112.49,13674
2019/03/11,13:06:00,112.49,112.51,112.47,112.49,104210
2019/03/11,13:07:00,112.48,112.55,112.48,112.55,23420
2019/03/11,13:08:00,112.54,112.60,112.54,112.59,22549
2019/03/11,13:09:00,112.59,112.60,112.56,112.57,11757
2019/03/11,13:10:00,112.57,112.58,112.54,112.58,14275
2019/03/11,13:11:00,112.58,112.63,112.55,112.61,40269
2019/03/11,13:12:00,112.61,112.62,112.60,112.62,15243
2019/03/11,13:13:00,112.62,112.63,112.60,112.62,24035
2019/03/11,13:14:00,112.62,112.65,112.60,112.61,28424
2019/03/11,13:15:00,112.61,112.64,112.59,112.64,25567
2019/03/11,13:16:00,112.64,112.65,112.61,112.64,31477
2019/03/11,13:17:00,112.64,112.66,112.63,112.65,24466
2019/03/11,13:18:00,112.65,112.73,112.63,112.73,27540
2019/03/11,13:19:00,112.73,112.74,112.70,112.73,32011
2019/03/11,13:20:00,112.72,112.74,112.70,112.73,30181
2019/03/11,13:21:00,112.73,112.75,112.72,112.74,23609
2019/03/11,13:22:00,112.73,112.75,112.71,112.73,24406
2019/03/11,13:23:00,112.74,112.74,112.72,112.73,26371
2019/03/11,13:24:00,112.73,112.73,112.71,112.72,17062
2019/03/11,13:25:00,112.72,112.75,112.71,112.75,13532
2019/03/11,13:26:00,112.75,112.77,112.74,112.76,24754
2019/03/11,13:27:00,112.76,112.79,112.76,112.78,19018
2019/03/11,13:28:00,112.79,112.80,112.77,112.78,33046
2019/03/11,13:29:00,112.78,112.80,112.76,112.80,81840
2019/03/11,13:30:00,112.80,112.80,112.78,112.79,16549
2019/03/11,13:31:00,112.79,112.84,112.78,112.83,38712
2019/03/11,13:32:00,112.83,112.89,112.82,112.88,42025
2019/03/11,13:33:00,112.88,112.89,112.87,112.89,27512
2019/03/11,13:34:00,112.89,112.92,112.87,112.92,32213
2019/03/11,13:35:00,112.92,112.92,112.89,112.91,27789
2019/03/11,13:36:00,112.92,112.92,112.90,112.91,9464
2019/03/11,13:37:00,112.91,112.92,112.90,112.92,18911
2019/03/11,13:38:00,112.92,112.92,112.88,112.88,23275
2019/03/11,13:39:00,112.88,112.90,112.86,112.90,58399
2019/03/11,13:40:00,112.90,112.90,112.83,112.83,25733
2019/03/11,13:41:00,112.83,112.87,112.81,112.86,62440
2019/03/11,13:42:00,112.86,112.90,112.86,112.90,27556
2019/03/11,13:43:00,112.90,112.92,112.89,112.90,31519
2019/03/11,13:44:00,112.91,112.91,112.89,112.91,14553
2019/03/11,13:45:00,112.91,112.94,112.90,112.92,37309
2019/03/11,13:46:00,112.92,112.92,112.85,112.85,26607
2019/03/11,13:47:00,112.85,112.88,112.85,112.87,16314
2019/03/11,13:48:00,112.87,112.87,112.84,112.84,183206
2019/03/11,13:49:00,112.85,112.89,112.80,112.80,51632
2019/03/11,13:50:00,112.80,112.82,112.79,112.80,15186
2019/03/11,13:51:00,112.80,112.82,112.80,112.81,12492
2019/03/11,13:52:00,112.81,112.83,112.80,112.82,10266
2019/03/11,13:53:00,112.82,112.83,112.78,112.78,34172
2019/03/11,13:54:00,112.78,112.78,112.76,112.76,19159
2019/03/11,13:55:00,112.76,112.82,112.74,112.82,21205
2019/03/11,13:56:00,112.82,112.83,112.77,112.78,20165
2019/03/11,13:57:00,112.78,112.81,112.77,112.81,19495
2019/03/11,13:58:00,112.81,112.83,112.80,112.83,31655
2019/03/11,13:59:00,112.82,112.83,112.77,112.78,39495
2019/03/11,14:00:00,112.78,112.81,112.78,112.80,21557
2019/03/11,14:01:00,112.80,112.80,112.77,112.77,26189
2019/03/11,14:02:00,112.77,112.79,112.75,112.75,25699
2019/03/11,14:03:00,112.75,112.80,112.74,112.79,37893
2019/03/11,14:04:00,112.79,112.79,112.75,112.76,28058
2019/03/11,14:05:00,112.75,112.77,112.75,112.77,15966
2019/03/11,14:06:00,112.77,112.80,112.72,112.80,59758
2019/03/11,14:07:00,112.81,112.82,112.80,112.82,24729
2019/03/11,14:08:00,112.82,112.82,112.75,112.75,25215
2019/03/11,14:09:00,112.76,112.76,112.72,112.72,19914
2019/03/11,14:10:00,112.73,112.74,112.69,112.72,49407
2019/03/11,14:11:00,112.72,112.75,112.71,112.75,14214
2019/03/11,14:12:00,112.75,112.75,112.72,112.72,19873
2019/03/11,14:13:00,112.72,112.74,112.72,112.72,13276
2019/03/11,14:14:00,112.72,112.73,112.65,112.69,65431
2019/03/11,14:15:00,112.69,112.73,112.68,112.72,20344
2019/03/11,14:16:00,112.71,112.71,112.66,112.67,33361
2019/03/11,14:17:00,112.67,112.67,112.64,112.65,36129
2019/03/11,14:18:00,112.65,112.67,112.61,112.62,31110
2019/03/11,14:19:00,112.62,112.64,112.60,112.64,23473
2019/03/11,14:20:00,112.63,112.64,112.61,112.63,37632
2019/03/11,14:21:00,112.64,112.65,112.64,112.65,24716
2019/03/11,14:22:00,112.65,112.70,112.64,112.68,19559
2019/03/11,14:23:00,112.69,112.70,112.63,112.64,56977
2019/03/11,14:24:00,112.64,112.67,112.62,112.66,44635
2019/03/11,14:25:00,112.66,112.69,112.63,112.65,47099
2019/03/11,14:26:00,112.65,112.65,112.64,112.65,11749
2019/03/11,14:27:00,112.66,112.67,112.62,112.62,30280
2019/03/11,14:28:00,112.62,112.63,112.57,112.57,31179
2019/03/11,14:29:00,112.57,112.57,112.52,112.53,42462
2019/03/11,14:30:00,112.54,112.54,112.51,112.51,35871
2019/03/11,14:31:00,112.52,112.54,112.49,112.54,65927
2019/03/11,14:32:00,112.54,112.64,112.54,112.64,18315
2019/03/11,14:33:00,112.64,112.69,112.64,112.66,63782
2019/03/11,14:34:00,112.66,112.69,112.66,112.69,24895
2019/03/11,14:35:00,112.69,112.72,112.63,112.64,58134
2019/03/11,14:36:00,112.64,112.68,112.63,112.63,37726
2019/03/11,14:37:00,112.63,112.64,112.58,112.61,25119
2019/03/11,14:38:00,112.61,112.71,112.61,112.71,27598
2019/03/11,14:39:00,112.71,112.81,112.69,112.79,59458
2019/03/11,14:40:00,112.79,112.80,112.76,112.78,32318
2019/03/11,14:41:00,112.78,112.78,112.73,112.73,35221
2019/03/11,14:42:00,112.73,112.79,112.73,112.77,24458
2019/03/11,14:43:00,112.77,112.78,112.76,112.77,16517
2019/03/11,14:44:00,112.77,112.78,112.70,112.73,28026
2019/03/11,14:45:00,112.73,112.75,112.69,112.70,28783
2019/03/11,14:46:00,112.70,112.72,112.69,112.72,21114
2019/03/11,14:47:00,112.72,112.74,112.71,112.73,27453
2019/03/11,14:48:00,112.73,112.73,112.67,112.67,32737
2019/03/11,14:49:00,112.67,112.69,112.65,112.69,31291
2019/03/11,14:50:00,112.69,112.73,112.68,112.72,20815
2019/03/11,14:51:00,112.72,112.74,112.70,112.72,21358
2019/03/11,14:52:00,112.72,112.73,112.66,112.68,35427
2019/03/11,14:53:00,112.69,112.72,112.68,112.72,31118
2019/03/11,14:54:00,112.71,112.76,112.71,112.75,31288
2019/03/11,14:55:00,112.74,112.75,112.70,112.73,39699
2019/03/11,14:56:00,112.73,112.73,112.69,112.72,28586
2019/03/11,14:57:00,112.72,112.72,112.69,112.71,21189
2019/03/11,14:58:00,112.71,112.75,112.71,112.72,35548
2019/03/11,14:59:00,112.72,112.75,112.71,112.75,29842
2019/03/11,15:00:00,112.75,112.78,112.74,112.74,33139
2019/03/11,15:01:00,112.73,112.73,112.66,112.70,43011
2019/03/11,15:02:00,112.69,112.70,112.65,112.66,26553
2019/03/11,15:03:00,112.66,112.72,112.66,112.71,21576
2019/03/11,15:04:00,112.72,112.72,112.62,112.63,78020
2019/03/11,15:05:00,112.63,112.69,112.62,112.66,46710
2019/03/11,15:06:00,112.66,112.67,112.64,112.65,22530
2019/03/11,15:07:00,112.65,112.67,112.63,112.66,27358
2019/03/11,15:08:00,112.66,112.66,112.63,112.65,28729
2019/03/11,15:09:00,112.64,112.66,112.63,112.65,29446
2019/03/11,15:10:00,112.65,112.69,112.65,112.68,22274
2019/03/11,15:11:00,112.68,112.70,112.68,112.70,19495
2019/03/11,15:12:00,112.70,112.72,112.69,112.71,27905
2019/03/11,15:13:00,112.71,112.76,112.70,112.75,43384
2019/03/11,15:14:00,112.75,112.78,112.75,112.76,25783
2019/03/11,15:15:00,112.76,112.78,112.75,112.78,31920
2019/03/11,15:16:00,112.78,112.79,112.76,112.79,42990
2019/03/11,15:17:00,112.79,112.80,112.78,112.79,21042
2019/03/11,15:18:00,112.79,112.80,112.78,112.80,20035
2019/03/11,15:19:00,112.79,112.80,112.73,112.74,46070
2019/03/11,15:20:00,112.74,112.83,112.74,112.81,47342
2019/03/11,15:21:00,112.81,112.82,112.78,112.79,51834
2019/03/11,15:22:00,112.79,112.82,112.78,112.82,20741
2019/03/11,15:23:00,112.82,112.86,112.81,112.86,83701
2019/03/11,15:24:00,112.86,112.89,112.86,112.88,36886
2019/03/11,15:25:00,112.88,112.91,112.87,112.89,84496
2019/03/11,15:26:00,112.89,112.90,112.86,112.86,35603
2019/03/11,15:27:00,112.86,112.89,112.85,112.89,26057
2019/03/11,15:28:00,112.89,112.90,112.83,112.83,52144
2019/03/11,15:29:00,112.83,112.85,112.77,112.82,102124
2019/03/11,15:30:00,112.82,112.86,112.81,112.84,53763
2019/03/11,15:31:00,112.84,112.88,112.81,112.86,38785
2019/03/11,15:32:00,112.87,112.90,112.86,112.89,48163
2019/03/11,15:33:00,112.89,112.93,112.87,112.92,68047
2019/03/11,15:34:00,112.92,112.94,112.91,112.94,36159
2019/03/11,15:35:00,112.94,112.94,112.91,112.93,65352
2019/03/11,15:36:00,112.93,112.93,112.87,112.90,90434
2019/03/11,15:37:00,112.90,112.94,112.89,112.90,82624
2019/03/11,15:38:00,112.91,112.92,112.87,112.92,44566
2019/03/11,15:39:00,112.92,112.95,112.88,112.91,113657
2019/03/11,15:40:00,112.92,112.93,112.87,112.88,77215
2019/03/11,15:41:00,112.88,112.88,112.81,112.82,70643
2019/03/11,15:42:00,112.82,112.85,112.80,112.80,63961
2019/03/11,15:43:00,112.80,112.82,112.78,112.78,54951
2019/03/11,15:44:00,112.78,112.81,112.76,112.78,62726
2019/03/11,15:45:00,112.79,112.80,112.77,112.79,87238
2019/03/11,15:46:00,112.80,112.83,112.77,112.77,117289
2019/03/11,15:47:00,112.78,112.78,112.74,112.75,108288
2019/03/11,15:48:00,112.75,112.76,112.72,112.73,56111
2019/03/11,15:49:00,112.72,112.74,112.71,112.73,89960
2019/03/11,15:50:00,112.73,112.73,112.67,112.69,92453
2019/03/11,15:51:00,112.69,112.77,112.69,112.75,106351
2019/03/11,15:52:00,112.75,112.75,112.71,112.73,76497
2019/03/11,15:53:00,112.73,112.73,112.68,112.68,105241
2019/03/11,15:54:00,112.68,112.73,112.68,112.73,113167
2019/03/11,15:55:00,112.73,112.75,112.69,112.73,89981
2019/03/11,15:56:00,112.73,112.89,112.73,112.80,259271
2019/03/11,15:57:00,112.80,112.80,112.77,112.79,135149
2019/03/11,15:58:00,112.79,112.80,112.76,112.78,165710
2019/03/11,15:59:00,112.78,112.78,112.76,112.77,209293
2019/03/11,16:00:00,112.77,112.88,112.73,112.83,658416
2019/03/12,09:31:00,112.82,113.03,112.82,112.89,119140
2019/03/12,09:32:00,112.89,112.97,112.84,112.92,60538
2019/03/12,09:33:00,112.93,112.93,112.76,112.79,95569
2019/03/12,09:34:00,112.79,113.00,112.65,112.80,86656
2019/03/12,09:35:00,112.81,112.93,112.73,112.88,60622
2019/03/12,09:36:00,112.88,113.01,112.87,112.94,116303
2019/03/12,09:37:00,112.94,113.01,112.77,112.80,70282
2019/03/12,09:38:00,112.80,112.93,112.80,112.88,103578
2019/03/12,09:39:00,112.88,112.94,112.85,112.90,74411
2019/03/12,09:40:00,112.90,113.00,112.87,112.92,73634
2019/03/12,09:41:00,112.92,113.02,112.90,112.90,81097
2019/03/12,09:42:00,112.90,112.99,112.86,112.97,58091
2019/03/12,09:43:00,112.97,112.99,112.89,112.94,52871
2019/03/12,09:44:00,112.94,112.96,112.82,112.85,117734
2019/03/12,09:45:00,112.85,112.93,112.75,112.76,68993
2019/03/12,09:46:00,112.77,112.89,112.75,112.87,53912
2019/03/12,09:47:00,112.86,112.88,112.78,112.80,35603
2019/03/12,09:48:00,112.80,112.92,112.74,112.83,92718
2019/03/12,09:49:00,112.83,112.88,112.78,112.83,55394
2019/03/12,09:50:00,112.83,112.92,112.81,112.91,50957
2019/03/12,09:51:00,112.92,112.96,112.88,112.91,34528
2019/03/12,09:52:00,112.92,112.97,112.88,112.91,39069
2019/03/12,09:53:00,112.91,113.01,112.91,112.98,71438
2019/03/12,09:54:00,112.99,113.02,112.92,112.99,44377
2019/03/12,09:55:00,112.99,113.02,112.97,112.99,78253
2019/03/12,09:56:00,112.99,113.01,112.97,112.98,36221
2019/03/12,09:57:00,112.97,113.03,112.97,113.01,50235
2019/03/12,09:58:00,113.02,113.11,113.02,113.03,68013
2019/03/12,09:59:00,113.03,113.04,112.94,112.96,24875
2019/03/12,10:00:00,112.96,113.00,112.90,112.99,29580
2019/03/12,10:01:00,113.00,113.04,112.95,113.04,44647
2019/03/12,10:02:00,113.04,113.05,112.98,113.00,52208
2019/03/12,10:03:00,113.00,113.00,112.89,112.89,38588
2019/03/12,10:04:00,112.89,112.89,112.81,112.86,47899
2019/03/12,10:05:00,112.86,113.01,112.86,112.98,64550
2019/03/12,10:06:00,112.98,113.07,112.97,113.07,50148
2019/03/12,10:07:00,113.08,113.11,113.05,113.06,61707
2019/03/12,10:08:00,113.06,113.14,113.05,113.12,63343
2019/03/12,10:09:00,113.12,113.12,113.03,113.07,52916
2019/03/12,10:10:00,113.07,113.12,113.05,113.06,121217
2019/03/12,10:11:00,113.06,113.07,112.96,113.01,49160
2019/03/12,10:12:00,113.00,113.04,113.00,113.01,30508
2019/03/12,10:13:00,113.01,113.05,112.94,113.02,45910
2019/03/12,10:14:00,113.02,113.07,113.00,113.05,79834
2019/03/12,10:15:00,113.05,113.09,113.03,113.06,79763
2019/03/12,10:16:00,113.05,113.11,113.02,113.10,74109
2019/03/12,10:17:00,113.10,113.18,113.10,113.17,117460
2019/03/12,10:18:00,113.17,113.24,113.16,113.24,77599
2019/03/12,10:19:00,113.24,113.28,113.23,113.26,187462
2019/03/12,10:20:00,113.26,113.35,113.25,113.34,97243
2019/03/12,10:21:00,113.34,113.37,113.29,113.32,65563
2019/03/12,10:22:00,113.32,113.34,113.26,113.27,59098
2019/03/12,10:23:00,113.26,113.34,113.25,113.34,58555
2019/03/12,10:24:00,113.34,113.36,113.22,113.23,88345
2019/03/12,10:25:00,113.23,113.31,113.17,113.31,51690
2019/03/12,10:26:00,113.31,113.36,113.30,113.33,54563
2019/03/12,10:27:00,113.34,113.35,113.29,113.29,28927
2019/03/12,10:28:00,113.29,113.34,113.28,113.32,34243
2019/03/12,10:29:00,113.32,113.34,113.30,113.32,39688
2019/03/12,10:30:00,113.32,113.33,113.28,113.33,37498
2019/03/12,10:31:00,113.33,113.42,113.32,113.40,191893
2019/03/12,10:32:00,113.40,113.41,113.34,113.35,50771
2019/03/12,10:33:00,113.35,113.42,113.34,113.41,61046
2019/03/12,10:34:00,113.41,113.50,113.41,113.50,119542
2019/03/12,10:35:00,113.50,113.52,113.43,113.49,123499
2019/03/12,10:36:00,113.49,113.54,113.46,113.49,98981
2019/03/12,10:37:00,113.49,113.50,113.45,113.48,33373
2019/03/12,10:38:00,113.48,113.49,113.45,113.48,71475
2019/03/12,10:39:00,113.49,113.60,113.48,113.56,130675
2019/03/12,10:40:00,113.56,113.61,113.53,113.56,100124
2019/03/12,10:41:00,113.56,113.68,113.54,113.65,76558
2019/03/12,10:42:00,113.65,113.70,113.63,113.66,56623
2019/03/12,10:43:00,113.65,113.74,113.65,113.72,81514
2019/03/12,10:44:00,113.72,113.76,113.67,113.74,69969
2019/03/12,10:45:00,113.74,113.76,113.67,113.70,84014
2019/03/12,10:46:00,113.71,113.76,113.69,113.69,77322
2019/03/12,10:47:00,113.69,113.74,113.66,113.71,62404
2019/03/12,10:48:00,113.71,113.80,113.70,113.76,82314
2019/03/12,10:49:00,113.76,113.76,113.69,113.69,52667
2019/03/12,10:50:00,113.69,113.80,113.68,113.80,61307
2019/03/12,10:51:00,113.80,113.86,113.80,113.86,64601
2019/03/12,10:52:00,113.86,113.88,113.82,113.84,66181
2019/03/12,10:53:00,113.84,113.89,113.81,113.83,50399
2019/03/12,10:54:00,113.83,113.88,113.80,113.84,54270
2019/03/12,10:55:00,113.84,113.85,113.76,113.84,77656
2019/03/12,10:56:00,113.84,113.87,113.78,113.79,37269
2019/03/12,10:57:00,113.78,113.87,113.76,113.85,304678
2019/03/12,10:58:00,113.85,113.86,113.75,113.76,64520
2019/03/12,10:59:00,113.76,113.79,113.70,113.78,51195
2019/03/12,11:00:00,113.78,113.83,113.78,113.82,48144
2019/03/12,11:01:00,113.82,113.82,113.69,113.70,284135
2019/03/12,11:02:00,113.70,113.73,113.69,113.72,41001
2019/03/12,11:03:00,113.73,113.78,113.72,113.76,48415
2019/03/12,11:04:00,113.77,113.81,113.71,113.71,40327
2019/03/12,11:05:00,113.71,113.73,113.65,113.69,46833
2019/03/12,11:06:00,113.70,113.78,113.70,113.75,29529
2019/03/12,11:07:00,113.75,113.76,113.63,113.63,43773
2019/03/12,11:08:00,113.63,113.68,113.61,113.61,39859
2019/03/12,11:09:00,113.61,113.68,113.58,113.67,38317
2019/03/12,11:10:00,113.67,113.73,113.66,113.73,44113
2019/03/12,11:11:00,113.73,113.75,113.70,113.74,44014
2019/03/12,11:12:00,113.74,113.76,113.67,113.69,39294
2019/03/12,11:13:00,113.69,113.81,113.69,113.74,89336
2019/03/12,11:14:00,113.74,113.77,113.70,113.70,91489
2019/03/12,11:15:00,113.69,113.69,113.52,113.60,69349
2019/03/12,11:16:00,113.60,113.61,113.46,113.55,70696
2019/03/12,11:17:00,113.55,113.63,113.55,113.61,49115
2019/03/12,11:18:00,113.61,113.62,113.57,113.60,20671
2019/03/12,11:19:00,113.60,113.60,113.55,113.56,36658
2019/03/12,11:20:00,113.56,113.57,113.50,113.57,27610
2019/03/12,11:21:00,113.57,113.61,113.52,113.60,92046
2019/03/12,11:22:00,113.60,113.63,113.57,113.60,37643
2019/03/12,11:23:00,113.60,113.63,113.56,113.61,30696
2019/03/12,11:24:00,113.62,113.67,113.58,113.62,56346
2019/03/12,11:25:00,113.62,113.64,113.59,113.61,47444
2019/03/12,11:26:00,113.61,113.63,113.56,113.62,32604
2019/03/12,11:27:00,113.63,113.67,113.56,113.67,27265
2019/03/12,11:28:00,113.67,113.72,113.62,113.62,46819
2019/03/12,11:29:00,113.62,113.63,113.55,113.61,58548
2019/03/12,11:30:00,113.60,113.69,113.60,113.66,54205
2019/03/12,11:31:00,113.66,113.69,113.62,113.67,41857
2019/03/12,11:32:00,113.67,113.71,113.67,113.68,30213
2019/03/12,11:33:00,113.68,113.74,113.66,113.72,40131
2019/03/12,11:34:00,113.72,113.75,113.68,113.75,93232
2019/03/12,11:35:00,113.75,113.77,113.71,113.73,54704
2019/03/12,11:36:00,113.73,113.79,113.72,113.77,71741
2019/03/12,11:37:00,113.77,113.77,113.68,113.72,68691
2019/03/12,11:38:00,113.72,113.73,113.63,113.69,79283
2019/03/12,11:39:00,113.69,113.75,113.65,113.72,92282
2019/03/12,11:40:00,113.72,113.76,113.71,113.73,50788
2019/03/12,11:41:00,113.73,113.74,113.69,113.74,55042
2019/03/12,11:42:00,113.74,113.76,113.67,113.68,51506
2019/03/12,11:43:00,113.68,113.70,113.65,113.68,51502
2019/03/12,11:44:00,113.69,113.74,113.69,113.72,55251
2019/03/12,11:45:00,113.72,113.83,113.72,113.79,89536
2019/03/12,11:46:00,113.79,113.81,113.77,113.81,19131
2019/03/12,11:47:00,113.80,113.84,113.80,113.81,31985
2019/03/12,11:48:00,113.81,113.82,113.78,113.79,38801
2019/03/12,11:49:00,113.79,113.79,113.73,113.74,28579
2019/03/12,11:50:00,113.74,113.80,113.74,113.80,25338
2019/03/12,11:51:00,113.80,113.81,113.75,113.78,36942
2019/03/12,11:52:00,113.78,113.83,113.77,113.81,40307
2019/03/12,11:53:00,113.81,113.84,113.81,113.83,36341
2019/03/12,11:54:00,113.83,113.92,113.83,113.89,124119
2019/03/12,11:55:00,113.89,113.92,113.88,113.89,55286
2019/03/12,11:56:00,113.89,113.90,113.86,113.87,18740
2019/03/12,11:57:00,113.87,113.92,113.84,113.88,53802
2019/03/12,11:58:00,113.88,113.94,113.88,113.93,109756
2019/03/12,11:59:00,113.93,113.96,113.90,113.90,79403
2019/03/12,12:00:00,113.90,113.97,113.89,113.96,37610
2019/03/12,12:01:00,113.96,113.98,113.86,113.89,52375
2019/03/12,12:02:00,113.89,113.91,113.80,113.80,104373
2019/03/12,12:03:00,113.80,113.90,113.80,113.88,80688
2019/03/12,12:04:00,113.88,113.89,113.81,113.81,50670
2019/03/12,12:05:00,113.81,113.83,113.80,113.81,47709
2019/03/12,12:06:00,113.81,113.84,113.76,113.77,65381
2019/03/12,12:07:00,113.76,113.82,113.74,113.81,62279
2019/03/12,12:08:00,113.81,113.82,113.75,113.76,54478
2019/03/12,12:09:00,113.76,113.77,113.69,113.70,35477
2019/03/12,12:10:00,113.70,113.78,113.70,113.75,70789
2019/03/12,12:11:00,113.75,113.80,113.75,113.78,21577
2019/03/12,12:12:00,113.78,113.80,113.75,113.79,49324
2019/03/12,12:13:00,113.79,113.83,113.77,113.80,21170
2019/03/12,12:14:00,113.80,113.84,113.80,113.83,28091
2019/03/12,12:15:00,113.83,113.87,113.83,113.85,24489
2019/03/12,12:16:00,113.86,113.88,113.84,113.85,30545
2019/03/12,12:17:00,113.85,113.85,113.82,113.83,19579
2019/03/12,12:18:00,113.83,113.86,113.80,113.81,29718
2019/03/12,12:19:00,113.81,113.84,113.80,113.80,31184
2019/03/12,12:20:00,113.81,113.81,113.76,113.76,38334
2019/03/12,12:21:00,113.76,113.79,113.75,113.78,40381
2019/03/12,12:22:00,113.78,113.83,113.76,113.81,31724
2019/03/12,12:23:00,113.81,113.84,113.76,113.76,70763
2019/03/12,12:24:00,113.76,113.86,113.74,113.85,54880
2019/03/12,12:25:00,113.85,113.91,113.85,113.87,46751
2019/03/12,12:26:00,113.87,113.90,113.83,113.89,37386
2019/03/12,12:27:00,113.89,113.90,113.86,113.89,44534
2019/03/12,12:28:00,113.90,113.94,113.84,113.86,40303
2019/03/12,12:29:00,113.86,113.86,113.81,113.85,46959
2019/03/12,12:30:00,113.83,113.91,113.83,113.84,40195
2019/03/12,12:31:00,113.84,113.86,113.79,113.82,54167
2019/03/12,12:32:00,113.82,113.90,113.82,113.87,38104
2019/03/12,12:33:00,113.87,113.88,113.85,113.85,12770
2019/03/12,12:34:00,113.85,113.85,113.80,113.82,16653
2019/03/12,12:35:00,113.82,113.86,113.82,113.83,21412
2019/03/12,12:36:00,113.83,113.85,113.83,113.83,17585
2019/03/12,12:37:00,113.83,113.86,113.83,113.84,20264
2019/03/12,12:38:00,113.84,113.88,113.84,113.86,23166
2019/03/12,12:39:00,113.86,113.86,113.78,113.83,20177
2019/03/12,12:40:00,113.83,113.87,113.82,113.85,48987
2019/03/12,12:41:00,113.86,113.90,113.86,113.90,17275
2019/03/12,12:42:00,113.90,113.90,113.87,113.88,17019
2019/03/12,12:43:00,113.88,113.92,113.85,113.89,35747
2019/03/12,12:44:00,113.89,113.93,113.89,113.90,10722
2019/03/12,12:45:00,113.90,113.91,113.89,113.90,47072
2019/03/12,12:46:00,113.91,113.95,113.89,113.95,24860
2019/03/12,12:47:00,113.95,113.98,113.94,113.95,44318
2019/03/12,12:48:00,113.95,113.96,113.90,113.96,26946
2019/03/12,12:49:00,113.97,113.98,113.93,113.98,38037
2019/03/12,12:50:00,113.98,113.99,113.94,113.94,27245
2019/03/12,12:51:00,113.94,113.94,113.90,113.92,29153
2019/03/12,12:52:00,113.93,113.98,113.91,113.94,46044
2019/03/12,12:53:00,113.94,113.94,113.88,113.89,35396
2019/03/12,12:54:00,113.89,113.94,113.88,113.92,42700
2019/03/12,12:55:00,113.92,113.95,113.91,113.95,20094
2019/03/12,12:56:00,113.95,113.95,113.93,113.93,116604
2019/03/12,12:57:00,113.93,113.94,113.90,113.93,43974
2019/03/12,12:58:00,113.93,113.94,113.90,113.91,37599
2019/03/12,12:59:00,113.91,113.94,113.90,113.93,29399
2019/03/12,13:00:00,113.93,113.95,113.91,113.95,24132
2019/03/12,13:01:00,113.95,113.96,113.93,113.96,18478
2019/03/12,13:02:00,113.96,113.97,113.93,113.95,55528
2019/03/12,13:03:00,113.95,113.96,113.84,113.87,124232
2019/03/12,13:04:00,113.86,113.87,113.82,113.83,26043
2019/03/12,13:05:00,113.83,113.89,113.82,113.87,24889
2019/03/12,13:06:00,113.87,113.88,113.85,113.85,22194
2019/03/12,13:07:00,113.85,113.88,113.85,113.88,13081
2019/03/12,13:08:00,113.89,113.95,113.89,113.94,27130
2019/03/12,13:09:00,113.93,113.95,113.93,113.94,13257
2019/03/12,13:10:00,113.93,113.94,113.91,113.92,35072
2019/03/12,13:11:00,113.91,113.92,113.85,113.85,31339
2019/03/12,13:12:00,113.85,113.85,113.80,113.84,33923
2019/03/12,13:13:00,113.84,113.84,113.81,113.82,29568
2019/03/12,13:14:00,113.82,113.82,113.79,113.82,37463
2019/03/12,13:15:00,113.82,113.82,113.77,113.77,24934
2019/03/12,13:16:00,113.78,113.78,113.76,113.77,18012
2019/03/12,13:17:00,113.77,113.77,113.72,113.74,37730
2019/03/12,13:18:00,113.74,113.79,113.74,113.78,22475
2019/03/12,13:19:00,113.79,113.80,113.77,113.77,33024
2019/03/12,13:20:00,113.77,113.79,113.76,113.78,21495
2019/03/12,13:21:00,113.79,113.82,113.79,113.81,23756
2019/03/12,13:22:00,113.81,113.82,113.79,113.80,15840
2019/03/12,13:23:00,113.80,113.80,113.74,113.76,48097
2019/03/12,13:24:00,113.76,113.79,113.71,113.75,63581
2019/03/12,13:25:00,113.75,113.79,113.73,113.77,34041
2019/03/12,13:26:00,113.77,113.80,113.77,113.77,18523
2019/03/12,13:27:00,113.77,113.82,113.77,113.79,20260
2019/03/12,13:28:00,113.79,113.79,113.76,113.79,25073
2019/03/12,13:29:00,113.79,113.79,113.71,113.71,27833
2019/03/12,13:30:00,113.72,113.74,113.70,113.71,58964
2019/03/12,13:31:00,113.71,113.75,113.71,113.71,30120
2019/03/12,13:32:00,113.71,113.73,113.68,113.69,26287
2019/03/12,13:33:00,113.69,113.70,113.63,113.69,34429
2019/03/12,13:34:00,113.69,113.71,113.66,113.71,27155
2019/03/12,13:35:00,113.71,113.71,113.68,113.70,24839
2019/03/12,13:36:00,113.70,113.70,113.64,113.68,28997
2019/03/12,13:37:00,113.68,113.68,113.66,113.68,20392
2019/03/12,13:38:00,113.69,113.71,113.66,113.70,25473
2019/03/12,13:39:00,113.70,113.73,113.69,113.72,31505
2019/03/12,13:40:00,113.73,113.75,113.71,113.74,16456
2019/03/12,13:41:00,113.74,113.78,113.73,113.78,41865
2019/03/12,13:42:00,113.78,113.80,113.75,113.76,24075
2019/03/12,13:43:00,113.76,113.78,113.74,113.75,26002
2019/03/12,13:44:00,113.75,113.75,113.72,113.73,11324
2019/03/12,13:45:00,113.73,113.74,113.71,113.73,16521
2019/03/12,13:46:00,113.73,113.84,113.73,113.84,42192
2019/03/12,13:47:00,113.83,113.85,113.80,113.81,33004
2019/03/12,13:48:00,113.81,113.81,113.78,113.78,21569
2019/03/12,13:49:00,113.79,113.80,113.76,113.77,13283
2019/03/12,13:50:00,113.77,113.81,113.76,113.78,22731
2019/03/12,13:51:00,113.78,113.79,113.75,113.75,17820
2019/03/12,13:52:00,113.76,113.78,113.74,113.78,22296
2019/03/12,13:53:00,113.78,113.80,113.75,113.76,26167
2019/03/12,13:54:00,113.76,113.81,113.74,113.79,26672
2019/03/12,13:55:00,113.79,113.79,113.74,113.74,26744
2019/03/12,13:56:00,113.75,113.75,113.69,113.70,46315
2019/03/12,13:57:00,113.70,113.74,113.69,113.74,52425
2019/03/12,13:58:00,113.74,113.75,113.73,113.74,21878
2019/03/12,13:59:00,113.74,113.75,113.72,113.74,12765
2019/03/12,14:00:00,113.74,113.76,113.71,113.71,28278
2019/03/12,14:01:00,113.71,113.75,113.71,113.75,28259
2019/03/12,14:02:00,113.75,113.75,113.69,113.69,26382
2019/03/12,14:03:00,113.69,113.72,113.68,113.68,26583
2019/03/12,14:04:00,113.68,113.69,113.63,113.63,89171
2019/03/12,14:05:00,113.63,113.63,113.61,113.63,21820
2019/03/12,14:06:00,113.64,113.66,113.62,113.63,37387
2019/03/12,14:07:00,113.64,113.64,113.59,113.60,33436
2019/03/12,14:08:00,113.60,113.64,113.60,113.62,37049
2019/03/12,14:09:00,113.62,113.62,113.60,113.62,21133
2019/03/12,14:10:00,113.62,113.64,113.60,113.64,13996
2019/03/12,14:11:00,113.64,113.67,113.63,113.64,37625
2019/03/12,14:12:00,113.64,113.67,113.64,113.65,16074
2019/03/12,14:13:00,113.65,113.66,113.62,113.62,37421
2019/03/12,14:14:00,113.63,113.70,113.62,113.67,54291
2019/03/12,14:15:00,113.67,113.70,113.65,113.67,53811
2019/03/12,14:16:00,113.67,113.70,113.65,113.66,49609
2019/03/12,14:17:00,113.66,113.69,113.66,113.69,25135
2019/03/12,14:18:00,113.69,113.72,113.68,113.71,31705
2019/03/12,14:19:00,113.71,113.75,113.70,113.72,28209
2019/03/12,14:20:00,113.72,113.73,113.70,113.72,21883
2019/03/12,14:21:00,113.72,113.72,113.70,113.72,15000
2019/03/12,14:22:00,113.72,113.72,113.69,113.70,27566
2019/03/12,14:23:00,113.70,113.71,113.69,113.71,15950
2019/03/12,14:24:00,113.71,113.71,113.63,113.64,37233
2019/03/12,14:25:00,113.63,113.64,113.61,113.63,32647
2019/03/12,14:26:00,113.62,113.63,113.61,113.62,26945
2019/03/12,14:27:00,113.62,113.65,113.61,113.62,37629
2019/03/12,14:28:00,113.62,113.65,113.62,113.63,14236
2019/03/12,14:29:00,113.63,113.64,113.57,113.59,63213
2019/03/12,14:30:00,113.59,113.61,113.47,113.50,138511
2019/03/12,14:31:00,113.50,113.53,113.46,113.50,59033
2019/03/12,14:32:00,113.50,113.53,113.47,113.53,34042
2019/03/12,14:33:00,113.53,113.59,113.52,113.59,31117
2019/03/12,14:34:00,113.59,113.62,113.58,113.61,37896
2019/03/12,14:35:00,113.61,113.62,113.58,113.59,23890
2019/03/12,14:36:00,113.59,113.64,113.59,113.64,32594
2019/03/12,14:37:00,113.64,113.65,113.61,113.61,35589
2019/03/12,14:38:00,113.61,113.64,113.61,113.62,41930
2019/03/12,14:39:00,113.62,113.63,113.55,113.55,38450
2019/03/12,14:40:00,113.55,113.62,113.54,113.61,23855
2019/03/12,14:41:00,113.61,113.62,113.58,113.61,29347
2019/03/12,14:42:00,113.61,113.63,113.60,113.63,18438
2019/03/12,14:43:00,113.63,113.67,113.61,113.66,53123
2019/03/12,14:44:00,113.66,113.67,113.64,113.65,28242
2019/03/12,14:45:00,113.65,113.68,113.64,113.67,25052
2019/03/12,14:46:00,113.66,113.70,113.63,113.64,24428
2019/03/12,14:47:00,113.64,113.68,113.64,113.68,30632
2019/03/12,14:48:00,113.68,113.69,113.60,113.65,50083
2019/03/12,14:49:00,113.65,113.66,113.62,113.65,12970
2019/03/12,14:50:00,113.65,113.65,113.62,113.65,19363
2019/03/12,14:51:00,113.65,113.70,113.64,113.65,28648
2019/03/12,14:52:00,113.65,113.68,113.65,113.66,25467
2019/03/12,14:53:00,113.66,113.66,113.60,113.61,63555
2019/03/12,14:54:00,113.61,113.67,113.60,113.64,43288
2019/03/12,14:55:00,113.64,113.64,113.58,113.60,28108
2019/03/12,14:56:00,113.60,113.64,113.60,113.62,18404
2019/03/12,14:57:00,113.62,113.69,113.62,113.68,26150
2019/03/12,14:58:00,113.68,113.72,113.67,113.72,35109
2019/03/12,14:59:00,113.72,113.73,113.70,113.70,42228
2019/03/12,15:00:00,113.69,113.74,113.67,113.73,29847
2019/03/12,15:01:00,113.74,113.74,113.64,113.64,58006
2019/03/12,15:02:00,113.64,113.70,113.64,113.70,37626
2019/03/12,15:03:00,113.70,113.71,113.69,113.70,40640
2019/03/12,15:04:00,113.70,113.74,113.70,113.72,25748
2019/03/12,15:05:00,113.72,113.74,113.69,113.73,66693
2019/03/12,15:06:00,113.72,113.73,113.70,113.72,28446
2019/03/12,15:07:00,113.72,113.73,113.70,113.72,34762
2019/03/12,15:08:00,113.72,113.76,113.71,113.72,43401
2019/03/12,15:09:00,113.72,113.74,113.69,113.70,38697
2019/03/12,15:10:00,113.70,113.75,113.70,113.73,29931
2019/03/12,15:11:00,113.73,113.73,113.68,113.69,28917
2019/03/12,15:12:00,113.69,113.70,113.63,113.63,27145
2019/03/12,15:13:00,113.62,113.64,113.60,113.60,44503
2019/03/12,15:14:00,113.60,113.64,113.59,113.61,43988
2019/03/12,15:15:00,113.61,113.62,113.55,113.58,34582
2019/03/12,15:16:00,113.58,113.58,113.49,113.54,68590
2019/03/12,15:17:00,113.55,113.56,113.46,113.46,55389
2019/03/12,15:18:00,113.46,113.53,113.45,113.53,38802
2019/03/12,15:19:00,113.53,113.53,113.47,113.52,32264
2019/03/12,15:20:00,113.52,113.54,113.43,113.45,50204
2019/03/12,15:21:00,113.45,113.48,113.42,113.42,59077
2019/03/12,15:22:00,113.42,113.45,113.37,113.37,99413
2019/03/12,15:23:00,113.37,113.39,113.35,113.38,69583
2019/03/12,15:24:00,113.38,113.41,113.33,113.41,113731
2019/03/12,15:25:00,113.41,113.44,113.37,113.44,65561
2019/03/12,15:26:00,113.44,113.46,113.41,113.45,46950
2019/03/12,15:27:00,113.45,113.47,113.39,113.44,37742
2019/03/12,15:28:00,113.44,113.52,113.44,113.48,38105
2019/03/12,15:29:00,113.49,113.50,113.43,113.45,34049
2019/03/12,15:30:00,113.45,113.47,113.40,113.44,22093
2019/03/12,15:31:00,113.44,113.44,113.37,113.37,35811
2019/03/12,15:32:00,113.37,113.42,113.35,113.40,40267
2019/03/12,15:33:00,113.41,113.48,113.37,113.45,68876
2019/03/12,15:34:00,113.45,113.47,113.42,113.47,41799
2019/03/12,15:35:00,113.47,113.53,113.45,113.51,51414
2019/03/12,15:36:00,113.51,113.52,113.43,113.44,54294
2019/03/12,15:37:00,113.44,113.48,113.42,113.46,71914
2019/03/12,15:38:00,113.46,113.47,113.41,113.41,43306
2019/03/12,15:39:00,113.41,113.44,113.39,113.43,49925
2019/03/12,15:40:00,113.43,113.49,113.41,113.48,66094
2019/03/12,15:41:00,113.48,113.50,113.41,113.50,62379
2019/03/12,15:42:00,113.50,113.53,113.47,113.50,81356
2019/03/12,15:43:00,113.50,113.54,113.49,113.50,79181
2019/03/12,15:44:00,113.50,113.54,113.46,113.53,88461
2019/03/12,15:45:00,113.53,113.56,113.52,113.53,90804
2019/03/12,15:46:00,113.52,113.61,113.52,113.60,95078
2019/03/12,15:47:00,113.60,113.60,113.55,113.58,51687
2019/03/12,15:48:00,113.58,113.60,113.55,113.55,57207
2019/03/12,15:49:00,113.55,113.59,113.54,113.55,53418
2019/03/12,15:50:00,113.55,113.56,113.51,113.51,95359
2019/03/12,15:51:00,113.51,113.59,113.51,113.59,94257
2019/03/12,15:52:00,113.59,113.59,113.54,113.58,87436
2019/03/12,15:53:00,113.57,113.62,113.57,113.59,115271
2019/03/12,15:54:00,113.59,113.61,113.56,113.60,90264
2019/03/12,15:55:00,113.61,113.67,113.53,113.54,219044
2019/03/12,15:56:00,113.54,113.54,113.39,113.52,294437
2019/03/12,15:57:00,113.52,113.55,113.47,113.51,128168
2019/03/12,15:58:00,113.51,113.58,113.47,113.56,169603
2019/03/12,15:59:00,113.55,113.58,113.49,113.57,171501
2019/03/12,16:00:00,113.57,113.69,113.52,113.62,576663
2019/03/13,09:31:00,114.13,114.13,113.80,113.99,144078
2019/03/13,09:32:00,113.99,114.06,113.81,113.87,200281
2019/03/13,09:33:00,113.87,113.98,113.85,113.85,108228
2019/03/13,09:34:00,113.86,113.90,113.78,113.82,94563
2019/03/13,09:35:00,113.82,114.06,113.78,114.05,87547
2019/03/13,09:36:00,114.06,114.11,114.00,114.10,147256
2019/03/13,09:37:00,114.09,114.15,113.94,113.94,125984
2019/03/13,09:38:00,113.94,114.07,113.90,114.06,118227
2019/03/13,09:39:00,114.05,114.24,114.02,114.24,111530
2019/03/13,09:40:00,114.24,114.25,114.07,114.21,123885
2019/03/13,09:41:00,114.22,114.33,114.12,114.13,111366
2019/03/13,09:42:00,114.13,114.38,114.12,114.38,102983
2019/03/13,09:43:00,114.38,114.40,114.27,114.40,100456
2019/03/13,09:44:00,114.40,114.49,114.40,114.44,98808
2019/03/13,09:45:00,114.44,114.55,114.44,114.49,124774
2019/03/13,09:46:00,114.49,114.52,114.40,114.41,78544
2019/03/13,09:47:00,114.41,114.46,114.37,114.43,62426
2019/03/13,09:48:00,114.43,114.50,114.35,114.41,54876
2019/03/13,09:49:00,114.41,114.50,114.38,114.41,67916
2019/03/13,09:50:00,114.40,114.48,114.40,114.44,49882
2019/03/13,09:51:00,114.45,114.52,114.41,114.45,59869
2019/03/13,09:52:00,114.45,114.53,114.45,114.51,44633
2019/03/13,09:53:00,114.49,114.54,114.43,114.44,58928
2019/03/13,09:54:00,114.44,114.53,114.44,114.49,43677
2019/03/13,09:55:00,114.49,114.52,114.46,114.52,47156
2019/03/13,09:56:00,114.52,114.55,114.49,114.55,75619
2019/03/13,09:57:00,114.55,114.58,114.52,114.55,38341
2019/03/13,09:58:00,114.55,114.56,114.52,114.53,28359
2019/03/13,09:59:00,114.54,114.54,114.49,114.49,38079
2019/03/13,10:00:00,114.50,114.53,114.38,114.38,93226
2019/03/13,10:01:00,114.38,114.45,114.33,114.38,85220
2019/03/13,10:02:00,114.37,114.41,114.35,114.39,41390
2019/03/13,10:03:00,114.39,114.42,114.37,114.38,33622
2019/03/13,10:04:00,114.38,114.39,114.28,114.28,64160
2019/03/13,10:05:00,114.28,114.29,114.27,114.28,54101
2019/03/13,10:06:00,114.28,114.29,114.22,114.27,54811
2019/03/13,10:07:00,114.27,114.28,114.20,114.20,44529
2019/03/13,10:08:00,114.20,114.29,114.19,114.27,60642
2019/03/13,10:09:00,114.27,114.29,114.15,114.15,95499
2019/03/13,10:10:00,114.15,114.17,114.08,114.17,70278
2019/03/13,10:11:00,114.17,114.18,114.08,114.09,55783
2019/03/13,10:12:00,114.08,114.17,114.07,114.13,78748
2019/03/13,10:13:00,114.14,114.21,114.11,114.21,40738
2019/03/13,10:14:00,114.21,114.23,114.10,114.13,80655
2019/03/13,10:15:00,114.13,114.21,114.13,114.18,45492
2019/03/13,10:16:00,114.17,114.18,114.10,114.16,74204
2019/03/13,10:17:00,114.16,114.18,114.14,114.15,40568
2019/03/13,10:18:00,114.15,114.23,114.15,114.20,49382
2019/03/13,10:19:00,114.20,114.32,114.20,114.32,56925
2019/03/13,10:20:00,114.32,114.39,114.31,114.37,51978
2019/03/13,10:21:00,114.37,114.42,114.31,114.35,84687
2019/03/13,10:22:00,114.35,114.35,114.29,114.30,123938
2019/03/13,10:23:00,114.30,114.30,114.18,114.20,65028
2019/03/13,10:24:00,114.20,114.20,114.15,114.18,37471
2019/03/13,10:25:00,114.18,114.19,114.16,114.17,26441
2019/03/13,10:26:00,114.17,114.23,114.16,114.22,42182
2019/03/13,10:27:00,114.22,114.26,114.21,114.23,26468
2019/03/13,10:28:00,114.23,114.26,114.21,114.23,32305
2019/03/13,10:29:00,114.23,114.27,114.21,114.27,33094
2019/03/13,10:30:00,114.27,114.28,114.17,114.20,23508
2019/03/13,10:31:00,114.21,114.27,114.18,114.24,48407
2019/03/13,10:32:00,114.24,114.25,114.19,114.19,35605
2019/03/13,10:33:00,114.19,114.20,114.15,114.16,43027
2019/03/13,10:34:00,114.16,114.27,114.15,114.22,70915
2019/03/13,10:35:00,114.22,114.26,114.17,114.24,41635
2019/03/13,10:36:00,114.24,114.30,114.24,114.27,69638
2019/03/13,10:37:00,114.28,114.33,114.26,114.29,38630
2019/03/13,10:38:00,114.29,114.32,114.26,114.32,11817
2019/03/13,10:39:00,114.33,114.35,114.31,114.33,55619
2019/03/13,10:40:00,114.33,114.40,114.31,114.34,61334
2019/03/13,10:41:00,114.33,114.39,114.31,114.33,38849
2019/03/13,10:42:00,114.32,114.36,114.29,114.36,27378
2019/03/13,10:43:00,114.36,114.39,114.34,114.36,39174
2019/03/13,10:44:00,114.36,114.36,114.29,114.34,37407
2019/03/13,10:45:00,114.34,114.36,114.22,114.24,55379
2019/03/13,10:46:00,114.23,114.38,114.23,114.35,48662
2019/03/13,10:47:00,114.36,114.43,114.36,114.38,71689
2019/03/13,10:48:00,114.38,114.39,114.34,114.38,55752
2019/03/13,10:49:00,114.38,114.41,114.37,114.38,38800
2019/03/13,10:50:00,114.38,114.43,114.35,114.43,57246
2019/03/13,10:51:00,114.43,114.46,114.38,114.39,48784
2019/03/13,10:52:00,114.40,114.42,114.37,114.41,66317
2019/03/13,10:53:00,114.41,114.48,114.38,114.43,76670
2019/03/13,10:54:00,114.43,114.52,114.43,114.50,96013
2019/03/13,10:55:00,114.50,114.58,114.49,114.58,66979
2019/03/13,10:56:00,114.58,114.60,114.54,114.58,55711
2019/03/13,10:57:00,114.58,114.58,114.52,114.54,39884
2019/03/13,10:58:00,114.54,114.55,114.51,114.54,48107
2019/03/13,10:59:00,114.54,114.55,114.45,114.48,39420
2019/03/13,11:00:00,114.48,114.55,114.47,114.50,87859
2019/03/13,11:01:00,114.50,114.56,114.49,114.52,46904
2019/03/13,11:02:00,114.51,114.60,114.48,114.59,93558
2019/03/13,11:03:00,114.59,114.66,114.57,114.63,72610
2019/03/13,11:04:00,114.63,114.67,114.61,114.62,36969
2019/03/13,11:05:00,114.62,114.66,114.61,114.65,41113
2019/03/13,11:06:00,114.65,114.67,114.63,114.66,45509
2019/03/13,11:07:00,114.66,114.67,114.64,114.64,34574
2019/03/13,11:08:00,114.64,114.67,114.63,114.65,74688
2019/03/13,11:09:00,114.65,114.73,114.64,114.73,75040
2019/03/13,11:10:00,114.73,114.73,114.63,114.63,76068
2019/03/13,11:11:00,114.64,114.69,114.64,114.69,42778
2019/03/13,11:12:00,114.68,114.79,114.68,114.75,91183
2019/03/13,11:13:00,114.75,114.75,114.69,114.69,35539
2019/03/13,11:14:00,114.69,114.72,114.68,114.71,49789
2019/03/13,11:15:00,114.71,114.77,114.71,114.75,31635
2019/03/13,11:16:00,114.74,114.84,114.74,114.81,78289
2019/03/13,11:17:00,114.81,114.83,114.75,114.78,75894
2019/03/13,11:18:00,114.77,114.85,114.76,114.83,51151
2019/03/13,11:19:00,114.83,114.83,114.76,114.78,29209
2019/03/13,11:20:00,114.77,114.80,114.73,114.73,43170
2019/03/13,11:21:00,114.73,114.75,114.70,114.71,50274
2019/03/13,11:22:00,114.71,114.78,114.71,114.75,47585
2019/03/13,11:23:00,114.75,114.75,114.72,114.74,44076
2019/03/13,11:24:00,114.74,114.82,114.73,114.81,38489
2019/03/13,11:25:00,114.81,114.83,114.78,114.82,17381
2019/03/13,11:26:00,114.82,114.90,114.81,114.88,66548
2019/03/13,11:27:00,114.87,114.89,114.84,114.85,32898
2019/03/13,11:28:00,114.85,114.87,114.84,114.85,45683
2019/03/13,11:29:00,114.85,114.85,114.79,114.85,38071
2019/03/13,11:30:00,114.85,114.91,114.85,114.90,39412
2019/03/13,11:31:00,114.90,114.94,114.86,114.91,54468
2019/03/13,11:32:00,114.91,114.92,114.84,114.88,46371
2019/03/13,11:33:00,114.88,114.91,114.84,114.88,41539
2019/03/13,11:34:00,114.88,114.90,114.86,114.87,36893
2019/03/13,11:35:00,114.87,114.88,114.83,114.83,25188
2019/03/13,11:36:00,114.83,114.87,114.82,114.86,36569
2019/03/13,11:37:00,114.86,114.89,114.85,114.87,33872
2019/03/13,11:38:00,114.87,114.92,114.86,114.92,31269
2019/03/13,11:39:00,114.92,114.95,114.89,114.89,39349
2019/03/13,11:40:00,114.89,114.89,114.85,114.86,19430
2019/03/13,11:41:00,114.86,114.89,114.82,114.84,36301
2019/03/13,11:42:00,114.85,114.86,114.80,114.82,23295
2019/03/13,11:43:00,114.81,114.83,114.78,114.79,33184
2019/03/13,11:44:00,114.79,114.81,114.77,114.78,28392
2019/03/13,11:45:00,114.78,114.80,114.75,114.77,33549
2019/03/13,11:46:00,114.78,114.82,114.78,114.80,26273
2019/03/13,11:47:00,114.80,114.80,114.75,114.77,28715
2019/03/13,11:48:00,114.76,114.79,114.75,114.77,29280
2019/03/13,11:49:00,114.77,114.79,114.75,114.76,25573
2019/03/13,11:50:00,114.76,114.80,114.75,114.80,27874
2019/03/13,11:51:00,114.80,114.81,114.76,114.79,29044
2019/03/13,11:52:00,114.80,114.82,114.76,114.77,56525
2019/03/13,11:53:00,114.77,114.81,114.76,114.81,44551
2019/03/13,11:54:00,114.81,114.82,114.79,114.80,21803
2019/03/13,11:55:00,114.80,114.84,114.80,114.82,39383
2019/03/13,11:56:00,114.83,114.89,114.82,114.85,93125
2019/03/13,11:57:00,114.85,114.87,114.82,114.82,23475
2019/03/13,11:58:00,114.83,114.86,114.80,114.81,18668
2019/03/13,11:59:00,114.80,114.81,114.76,114.80,26816
2019/03/13,12:00:00,114.79,114.81,114.78,114.78,28718
2019/03/13,12:01:00,114.79,114.80,114.73,114.75,41616
2019/03/13,12:02:00,114.75,114.76,114.72,114.75,40482
2019/03/13,12:03:00,114.75,114.80,114.71,114.73,115542
2019/03/13,12:04:00,114.73,114.76,114.70,114.74,31437
2019/03/13,12:05:00,114.74,114.78,114.74,114.75,27966
2019/03/13,12:06:00,114.75,114.78,114.74,114.76,26700
2019/03/13,12:07:00,114.76,114.80,114.75,114.78,45431
2019/03/13,12:08:00,114.78,114.79,114.76,114.76,51752
2019/03/13,12:09:00,114.76,114.76,114.71,114.72,34129
2019/03/13,12:10:00,114.73,114.75,114.69,114.72,34548
2019/03/13,12:11:00,114.72,114.72,114.68,114.72,24637
2019/03/13,12:12:00,114.72,114.76,114.68,114.69,48557
2019/03/13,12:13:00,114.69,114.73,114.68,114.68,45625
2019/03/13,12:14:00,114.68,114.72,114.67,114.67,49291
2019/03/13,12:15:00,114.67,114.68,114.60,114.60,52250
2019/03/13,12:16:00,114.60,114.63,114.58,114.58,32617
2019/03/13,12:17:00,114.59,114.65,114.58,114.63,50085
2019/03/13,12:18:00,114.63,114.66,114.59,114.63,35234
2019/03/13,12:19:00,114.63,114.64,114.60,114.60,45397
2019/03/13,12:20:00,114.60,114.61,114.57,114.60,24723
2019/03/13,12:21:00,114.61,114.61,114.57,114.59,22054
2019/03/13,12:22:00,114.59,114.61,114.57,114.60,37021
2019/03/13,12:23:00,114.59,114.59,114.52,114.54,33503
2019/03/13,12:24:00,114.54,114.54,114.51,114.54,24219
2019/03/13,12:25:00,114.54,114.62,114.54,114.62,47412
2019/03/13,12:26:00,114.61,114.64,114.58,114.63,113382
2019/03/13,12:27:00,114.64,114.65,114.63,114.65,33691
2019/03/13,12:28:00,114.65,114.68,114.63,114.63,30111
2019/03/13,12:29:00,114.63,114.63,114.57,114.60,58115
2019/03/13,12:30:00,114.60,114.65,114.59,114.64,37035
2019/03/13,12:31:00,114.64,114.65,114.60,114.61,19598
2019/03/13,12:32:00,114.61,114.64,114.60,114.63,29269
2019/03/13,12:33:00,114.63,114.63,114.56,114.61,34992
2019/03/13,12:34:00,114.61,114.61,114.55,114.57,36566
2019/03/13,12:35:00,114.57,114.60,114.56,114.58,25011
2019/03/13,12:36:00,114.58,114.60,114.57,114.59,42928
2019/03/13,12:37:00,114.59,114.61,114.59,114.60,19460
2019/03/13,12:38:00,114.61,114.61,114.56,114.59,23545
2019/03/13,12:39:00,114.59,114.60,114.57,114.57,12343
2019/03/13,12:40:00,114.57,114.61,114.57,114.59,18346
2019/03/13,12:41:00,114.59,114.63,114.58,114.61,16923
2019/03/13,12:42:00,114.61,114.67,114.61,114.65,28570
2019/03/13,12:43:00,114.66,114.67,114.60,114.67,30643
2019/03/13,12:44:00,114.67,114.68,114.65,114.68,51639
2019/03/13,12:45:00,114.68,114.69,114.65,114.68,22036
2019/03/13,12:46:00,114.68,114.69,114.65,114.66,21604
2019/03/13,12:47:00,114.65,114.65,114.62,114.62,28537
2019/03/13,12:48:00,114.62,114.66,114.62,114.63,23987
2019/03/13,12:49:00,114.63,114.66,114.62,114.64,15263
2019/03/13,12:50:00,114.65,114.66,114.59,114.63,24221
2019/03/13,12:51:00,114.63,114.66,114.59,114.60,38606
2019/03/13,12:52:00,114.60,114.60,114.54,114.59,32018
2019/03/13,12:53:00,114.59,114.60,114.55,114.55,33811
2019/03/13,12:54:00,114.55,114.57,114.55,114.57,17368
2019/03/13,12:55:00,114.57,114.57,114.51,114.51,24456
2019/03/13,12:56:00,114.51,114.52,114.44,114.47,39613
2019/03/13,12:57:00,114.47,114.56,114.47,114.56,23624
2019/03/13,12:58:00,114.55,114.57,114.52,114.52,66138
2019/03/13,12:59:00,114.52,114.54,114.51,114.54,19652
2019/03/13,13:00:00,114.54,114.57,114.51,114.55,33230
2019/03/13,13:01:00,114.55,114.59,114.52,114.53,36743
2019/03/13,13:02:00,114.53,114.56,114.50,114.55,27744
2019/03/13,13:03:00,114.56,114.56,114.49,114.50,20069
2019/03/13,13:04:00,114.50,114.54,114.49,114.54,39929
2019/03/13,13:05:00,114.54,114.61,114.54,114.61,46592
2019/03/13,13:06:00,114.60,114.61,114.54,114.59,36506
2019/03/13,13:07:00,114.59,114.62,114.58,114.60,12982
2019/03/13,13:08:00,114.60,114.60,114.55,114.60,23693
2019/03/13,13:09:00,114.60,114.64,114.59,114.60,19902
2019/03/13,13:10:00,114.60,114.66,114.60,114.64,28975
2019/03/13,13:11:00,114.64,114.64,114.58,114.62,34766
2019/03/13,13:12:00,114.62,114.66,114.61,114.64,22771
2019/03/13,13:13:00,114.63,114.64,114.62,114.62,22501
2019/03/13,13:14:00,114.63,114.67,114.63,114.65,21476
2019/03/13,13:15:00,114.65,114.68,114.63,114.67,17761
2019/03/13,13:16:00,114.68,114.68,114.65,114.68,41252
2019/03/13,13:17:00,114.67,114.67,114.63,114.65,13852
2019/03/13,13:18:00,114.64,114.67,114.63,114.63,25659
2019/03/13,13:19:00,114.63,114.68,114.63,114.68,20282
2019/03/13,13:20:00,114.68,114.68,114.61,114.63,18746
2019/03/13,13:21:00,114.64,114.64,114.61,114.63,29640
2019/03/13,13:22:00,114.63,114.63,114.59,114.63,22067
2019/03/13,13:23:00,114.63,114.65,114.62,114.64,18496
2019/03/13,13:24:00,114.63,114.65,114.62,114.65,16497
2019/03/13,13:25:00,114.64,114.66,114.62,114.63,23096
2019/03/13,13:26:00,114.63,114.64,114.61,114.64,20262
2019/03/13,13:27:00,114.64,114.64,114.60,114.60,16758
2019/03/13,13:28:00,114.60,114.62,114.60,114.62,34959
2019/03/13,13:29:00,114.61,114.62,114.59,114.61,18038
2019/03/13,13:30:00,114.61,114.63,114.59,114.61,23119
2019/03/13,13:31:00,114.61,114.63,114.59,114.62,25641
2019/03/13,13:32:00,114.62,114.64,114.60,114.62,65959
2019/03/13,13:33:00,114.62,114.63,114.60,114.60,44128
2019/03/13,13:34:00,114.60,114.61,114.59,114.59,17756
2019/03/13,13:35:00,114.60,114.61,114.59,114.60,28650
2019/03/13,13:36:00,114.60,114.62,114.57,114.61,37379
2019/03/13,13:37:00,114.61,114.61,114.57,114.59,37107
2019/03/13,13:38:00,114.60,114.62,114.56,114.57,72228
2019/03/13,13:39:00,114.58,114.59,114.55,114.55,27845
2019/03/13,13:40:00,114.55,114.59,114.55,114.57,28554
2019/03/13,13:41:00,114.57,114.59,114.55,114.59,33710
2019/03/13,13:42:00,114.58,114.61,114.58,114.59,15795
2019/03/13,13:43:00,114.59,114.61,114.58,114.61,26127
2019/03/13,13:44:00,114.61,114.64,114.58,114.60,38202
2019/03/13,13:45:00,114.59,114.59,114.53,114.54,35666
2019/03/13,13:46:00,114.54,114.57,114.53,114.54,20093
2019/03/13,13:47:00,114.55,114.59,114.54,114.59,52567
2019/03/13,13:48:00,114.59,114.64,114.59,114.63,29236
2019/03/13,13:49:00,114.63,114.64,114.62,114.63,27004
2019/03/13,13:50:00,114.63,114.64,114.61,114.63,165496
2019/03/13,13:51:00,114.64,114.65,114.63,114.64,15843
2019/03/13,13:52:00,114.64,114.65,114.58,114.59,33308
2019/03/13,13:53:00,114.59,114.64,114.59,114.64,20286
2019/03/13,13:54:00,114.64,114.66,114.63,114.65,21544
2019/03/13,13:55:00,114.65,114.69,114.64,114.69,22352
2019/03/13,13:56:00,114.69,114.69,114.66,114.66,30337
2019/03/13,13:57:00,114.66,114.69,114.65,114.65,35362
2019/03/13,13:58:00,114.65,114.66,114.63,114.65,22796
2019/03/13,13:59:00,114.66,114.68,114.65,114.67,19748
2019/03/13,14:00:00,114.66,114.74,114.66,114.72,83771
2019/03/13,14:01:00,114.73,114.74,114.68,114.71,41461
2019/03/13,14:02:00,114.71,114.84,114.71,114.80,99203
2019/03/13,14:03:00,114.79,114.87,114.79,114.85,110900
2019/03/13,14:04:00,114.85,114.87,114.82,114.83,48933
2019/03/13,14:05:00,114.83,114.85,114.83,114.83,32807
2019/03/13,14:06:00,114.84,114.87,114.83,114.86,58646
2019/03/13,14:07:00,114.86,114.94,114.86,114.93,125574
2019/03/13,14:08:00,114.93,115.00,114.93,114.97,114651
2019/03/13,14:09:00,114.98,115.00,114.93,114.93,120069
2019/03/13,14:10:00,114.92,114.93,114.88,114.92,89144
2019/03/13,14:11:00,114.92,114.92,114.89,114.91,38034
2019/03/13,14:12:00,114.91,114.92,114.86,114.88,48949
2019/03/13,14:13:00,114.87,114.87,114.80,114.81,35186
2019/03/13,14:14:00,114.81,114.81,114.75,114.78,56362
2019/03/13,14:15:00,114.78,114.79,114.74,114.76,59273
2019/03/13,14:16:00,114.76,114.77,114.74,114.77,46994
2019/03/13,14:17:00,114.77,114.80,114.77,114.80,26069
2019/03/13,14:18:00,114.80,114.82,114.78,114.80,22746
2019/03/13,14:19:00,114.80,114.80,114.76,114.80,24646
2019/03/13,14:20:00,114.80,114.83,114.79,114.82,27229
2019/03/13,14:21:00,114.82,114.83,114.80,114.82,31493
2019/03/13,14:22:00,114.82,114.84,114.80,114.81,27137
2019/03/13,14:23:00,114.81,114.86,114.79,114.83,33856
2019/03/13,14:24:00,114.84,114.88,114.84,114.86,23068
2019/03/13,14:25:00,114.86,114.86,114.84,114.85,19726
2019/03/13,14:26:00,114.85,114.88,114.85,114.86,59941
2019/03/13,14:27:00,114.86,114.90,114.86,114.88,20843
2019/03/13,14:28:00,114.88,114.89,114.82,114.85,58120
2019/03/13,14:29:00,114.85,114.89,114.84,114.87,19850
2019/03/13,14:30:00,114.87,114.88,114.85,114.87,26006
2019/03/13,14:31:00,114.85,114.86,114.78,114.81,34194
2019/03/13,14:32:00,114.81,114.83,114.75,114.77,43619
2019/03/13,14:33:00,114.78,114.79,114.72,114.73,40726
2019/03/13,14:34:00,114.73,114.77,114.73,114.75,40410
2019/03/13,14:35:00,114.75,114.80,114.75,114.80,24511
2019/03/13,14:36:00,114.80,114.83,114.79,114.82,38321
2019/03/13,14:37:00,114.81,114.83,114.80,114.83,28776
2019/03/13,14:38:00,114.83,114.85,114.82,114.85,27301
2019/03/13,14:39:00,114.85,114.86,114.82,114.85,21380
2019/03/13,14:40:00,114.85,114.86,114.81,114.82,23836
2019/03/13,14:41:00,114.82,114.87,114.81,114.87,44738
2019/03/13,14:42:00,114.87,114.87,114.80,114.82,35802
2019/03/13,14:43:00,114.82,114.83,114.74,114.75,78024
2019/03/13,14:44:00,114.74,114.81,114.73,114.75,60741
2019/03/13,14:45:00,114.75,114.77,114.72,114.75,28972
2019/03/13,14:46:00,114.75,114.75,114.50,114.51,225843
2019/03/13,14:47:00,114.51,114.65,114.50,114.61,149145
2019/03/13,14:48:00,114.61,114.62,114.57,114.57,51903
2019/03/13,14:49:00,114.57,114.59,114.50,114.52,32809
2019/03/13,14:50:00,114.52,114.58,114.46,114.56,62650
2019/03/13,14:51:00,114.56,114.56,114.47,114.50,52832
2019/03/13,14:52:00,114.50,114.51,114.45,114.50,72958
2019/03/13,14:53:00,114.50,114.51,114.46,114.48,65091
2019/03/13,14:54:00,114.49,114.58,114.48,114.57,50742
2019/03/13,14:55:00,114.57,114.65,114.56,114.63,65191
2019/03/13,14:56:00,114.63,114.64,114.57,114.58,43195
2019/03/13,14:57:00,114.58,114.66,114.58,114.64,87493
2019/03/13,14:58:00,114.64,114.65,114.59,114.65,39033
2019/03/13,14:59:00,114.65,114.66,114.62,114.64,41149
2019/03/13,15:00:00,114.64,114.66,114.63,114.63,27983
2019/03/13,15:01:00,114.63,114.63,114.54,114.60,40036
2019/03/13,15:02:00,114.60,114.60,114.54,114.56,34310
2019/03/13,15:03:00,114.57,114.60,114.56,114.58,35891
2019/03/13,15:04:00,114.57,114.62,114.57,114.62,42084
2019/03/13,15:05:00,114.62,114.62,114.57,114.58,27791
2019/03/13,15:06:00,114.58,114.63,114.58,114.61,39037
2019/03/13,15:07:00,114.61,114.67,114.60,114.64,36504
2019/03/13,15:08:00,114.64,114.64,114.57,114.57,32293
2019/03/13,15:09:00,114.57,114.61,114.53,114.54,38931
2019/03/13,15:10:00,114.54,114.59,114.53,114.56,36253
2019/03/13,15:11:00,114.57,114.59,114.54,114.55,39241
2019/03/13,15:12:00,114.55,114.59,114.51,114.52,50512
2019/03/13,15:13:00,114.52,114.58,114.50,114.57,33915
2019/03/13,15:14:00,114.57,114.58,114.51,114.56,38571
2019/03/13,15:15:00,114.55,114.59,114.49,114.50,66037
2019/03/13,15:16:00,114.49,114.51,114.45,114.49,54455
2019/03/13,15:17:00,114.49,114.51,114.45,114.48,39779
2019/03/13,15:18:00,114.48,114.51,114.41,114.49,57381
2019/03/13,15:19:00,114.49,114.56,114.46,114.50,54123
2019/03/13,15:20:00,114.50,114.53,114.47,114.47,35920
2019/03/13,15:21:00,114.47,114.50,114.44,114.46,47008
2019/03/13,15:22:00,114.46,114.52,114.44,114.48,66494
2019/03/13,15:23:00,114.48,114.54,114.41,114.52,86166
2019/03/13,15:24:00,114.52,114.56,114.46,114.47,97332
2019/03/13,15:25:00,114.47,114.52,114.44,114.51,82991
2019/03/13,15:26:00,114.51,114.51,114.43,114.47,64063
2019/03/13,15:27:00,114.47,114.53,114.45,114.53,32080
2019/03/13,15:28:00,114.53,114.60,114.52,114.57,67307
2019/03/13,15:29:00,114.57,114.58,114.52,114.52,48678
2019/03/13,15:30:00,114.52,114.52,114.46,114.47,34321
2019/03/13,15:31:00,114.47,114.56,114.45,114.53,74164
2019/03/13,15:32:00,114.53,114.54,114.48,114.54,46836
2019/03/13,15:33:00,114.54,114.60,114.52,114.55,70574
2019/03/13,15:34:00,114.55,114.59,114.54,114.56,35878
2019/03/13,15:35:00,114.56,114.60,114.54,114.55,57315
2019/03/13,15:36:00,114.55,114.57,114.54,114.54,57692
2019/03/13,15:37:00,114.54,114.58,114.54,114.54,78166
2019/03/13,15:38:00,114.54,114.57,114.54,114.54,70624
2019/03/13,15:39:00,114.54,114.60,114.53,114.59,50145
2019/03/13,15:40:00,114.59,114.61,114.57,114.57,39467
2019/03/13,15:41:00,114.58,114.58,114.50,114.53,68430
2019/03/13,15:42:00,114.53,114.55,114.48,114.48,64374
2019/03/13,15:43:00,114.48,114.49,114.46,114.47,63220
2019/03/13,15:44:00,114.47,114.49,114.45,114.48,38206
2019/03/13,15:45:00,114.48,114.54,114.45,114.53,79923
2019/03/13,15:46:00,114.53,114.57,114.51,114.55,82631
2019/03/13,15:47:00,114.55,114.57,114.50,114.51,56936
2019/03/13,15:48:00,114.51,114.51,114.44,114.44,56593
2019/03/13,15:49:00,114.44,114.45,114.36,114.38,52667
2019/03/13,15:50:00,114.38,114.38,114.28,114.29,82040
2019/03/13,15:51:00,114.30,114.48,114.30,114.47,108216
2019/03/13,15:52:00,114.47,114.48,114.42,114.42,61434
2019/03/13,15:53:00,114.42,114.44,114.37,114.37,76463
2019/03/13,15:54:00,114.37,114.44,114.37,114.41,84767
2019/03/13,15:55:00,114.41,114.51,114.35,114.38,226734
2019/03/13,15:56:00,114.38,114.54,114.38,114.49,316979
2019/03/13,15:57:00,114.49,114.51,114.46,114.50,159204
2019/03/13,15:58:00,114.51,114.53,114.42,114.42,166086
2019/03/13,15:59:00,114.42,114.43,114.37,114.38,262362
2019/03/13,16:00:00,114.38,114.52,114.35,114.50,715839
2019/03/14,09:31:00,114.54,114.91,114.33,114.90,159316
2019/03/14,09:32:00,114.90,114.95,114.81,114.91,103632
2019/03/14,09:33:00,114.91,114.94,114.77,114.79,108538
2019/03/14,09:34:00,114.79,114.89,114.68,114.87,93576
2019/03/14,09:35:00,114.87,114.94,114.71,114.73,74010
2019/03/14,09:36:00,114.73,114.76,114.46,114.46,70308
2019/03/14,09:37:00,114.46,114.57,114.45,114.48,91109
2019/03/14,09:38:00,114.48,114.67,114.44,114.60,67467
2019/03/14,09:39:00,114.61,114.61,114.35,114.46,72281
2019/03/14,09:40:00,114.46,114.47,114.38,114.41,39036
2019/03/14,09:41:00,114.41,114.49,114.37,114.46,48892
2019/03/14,09:42:00,114.45,114.56,114.41,114.48,82904
2019/03/14,09:43:00,114.48,114.60,114.47,114.52,73242
2019/03/14,09:44:00,114.52,114.54,114.43,114.49,60724
2019/03/14,09:45:00,114.49,114.55,114.41,114.45,49704
2019/03/14,09:46:00,114.45,114.53,114.39,114.43,70074
2019/03/14,09:47:00,114.42,114.57,114.41,114.57,49014
2019/03/14,09:48:00,114.57,114.57,114.48,114.53,54803
2019/03/14,09:49:00,114.53,114.68,114.53,114.59,89649
2019/03/14,09:50:00,114.60,114.76,114.57,114.63,82769
2019/03/14,09:51:00,114.64,114.76,114.61,114.70,64988
2019/03/14,09:52:00,114.69,114.71,114.61,114.66,58170
2019/03/14,09:53:00,114.66,114.67,114.57,114.62,56235
2019/03/14,09:54:00,114.63,114.63,114.53,114.54,29418
2019/03/14,09:55:00,114.54,114.69,114.54,114.64,40251
2019/03/14,09:56:00,114.64,114.78,114.64,114.77,52675
2019/03/14,09:57:00,114.77,114.80,114.67,114.72,47545
2019/03/14,09:58:00,114.72,114.80,114.71,114.74,24875
2019/03/14,09:59:00,114.74,114.77,114.68,114.77,35861
2019/03/14,10:00:00,114.77,114.80,114.74,114.74,32228
2019/03/14,10:01:00,114.74,114.77,114.66,114.67,63851
2019/03/14,10:02:00,114.67,114.72,114.63,114.70,62972
2019/03/14,10:03:00,114.70,114.77,114.69,114.76,34227
2019/03/14,10:04:00,114.76,114.76,114.52,114.52,87696
2019/03/14,10:05:00,114.52,114.62,114.50,114.54,46540
2019/03/14,10:06:00,114.53,114.61,114.52,114.58,50551
2019/03/14,10:07:00,114.57,114.57,114.42,114.43,56606
2019/03/14,10:08:00,114.43,114.49,114.37,114.38,47011
2019/03/14,10:09:00,114.38,114.45,114.35,114.40,56166
2019/03/14,10:10:00,114.40,114.47,114.37,114.46,45749
2019/03/14,10:11:00,114.47,114.52,114.46,114.51,43537
2019/03/14,10:12:00,114.51,114.56,114.50,114.55,50430
2019/03/14,10:13:00,114.55,114.55,114.47,114.48,49641
2019/03/14,10:14:00,114.48,114.55,114.47,114.49,43043
2019/03/14,10:15:00,114.49,114.53,114.45,114.48,19558
2019/03/14,10:16:00,114.48,114.63,114.48,114.62,43847
2019/03/14,10:17:00,114.61,114.67,114.59,114.62,35703
2019/03/14,10:18:00,114.63,114.67,114.62,114.66,36332
2019/03/14,10:19:00,114.67,114.70,114.66,114.70,34347
2019/03/14,10:20:00,114.70,114.73,114.66,114.73,40388
2019/03/14,10:21:00,114.73,114.80,114.71,114.80,43375
2019/03/14,10:22:00,114.80,114.81,114.71,114.77,46500
2019/03/14,10:23:00,114.77,114.78,114.72,114.73,36211
2019/03/14,10:24:00,114.72,114.79,114.72,114.79,18821
2019/03/14,10:25:00,114.79,114.84,114.78,114.79,43009
2019/03/14,10:26:00,114.79,114.82,114.76,114.80,28581
2019/03/14,10:27:00,114.80,114.84,114.79,114.82,24969
2019/03/14,10:28:00,114.82,114.84,114.77,114.77,29555
2019/03/14,10:29:00,114.77,114.83,114.77,114.82,69318
2019/03/14,10:30:00,114.82,114.84,114.77,114.77,20069
2019/03/14,10:31:00,114.77,114.77,114.72,114.73,45746
2019/03/14,10:32:00,114.73,114.83,114.73,114.82,59685
2019/03/14,10:33:00,114.82,114.93,114.82,114.92,85414
2019/03/14,10:34:00,114.91,114.91,114.82,114.86,34450
2019/03/14,10:35:00,114.86,114.86,114.80,114.84,63477
2019/03/14,10:36:00,114.84,114.84,114.77,114.77,32363
2019/03/14,10:37:00,114.77,114.78,114.70,114.72,38217
2019/03/14,10:38:00,114.72,114.72,114.66,114.68,37502
2019/03/14,10:39:00,114.68,114.70,114.64,114.70,23942
2019/03/14,10:40:00,114.70,114.75,114.67,114.74,37164
2019/03/14,10:41:00,114.74,114.77,114.72,114.77,17669
2019/03/14,10:42:00,114.77,114.78,114.71,114.74,31841
2019/03/14,10:43:00,114.74,114.77,114.71,114.73,29070
2019/03/14,10:44:00,114.73,114.73,114.65,114.68,33990
2019/03/14,10:45:00,114.68,114.73,114.67,114.70,29161
2019/03/14,10:46:00,114.70,114.70,114.62,114.67,33364
2019/03/14,10:47:00,114.67,114.70,114.66,114.69,35397
2019/03/14,10:48:00,114.69,114.74,114.67,114.68,38353
2019/03/14,10:49:00,114.68,114.71,114.67,114.69,22907
2019/03/14,10:50:00,114.69,114.72,114.65,114.67,25619
2019/03/14,10:51:00,114.67,114.71,114.65,114.66,31659
2019/03/14,10:52:00,114.67,114.69,114.63,114.67,25173
2019/03/14,10:53:00,114.66,114.70,114.62,114.70,27672
2019/03/14,10:54:00,114.70,114.78,114.69,114.73,75425
2019/03/14,10:55:00,114.74,114.76,114.71,114.75,32121
2019/03/14,10:56:00,114.76,114.78,114.67,114.78,30499
2019/03/14,10:57:00,114.78,114.83,114.78,114.83,31191
2019/03/14,10:58:00,114.83,114.85,114.75,114.75,27130
2019/03/14,10:59:00,114.75,114.79,114.70,114.73,44458
2019/03/14,11:00:00,114.73,114.75,114.71,114.75,24109
2019/03/14,11:01:00,114.74,114.76,114.68,114.70,26955
2019/03/14,11:02:00,114.70,114.73,114.64,114.73,29868
2019/03/14,11:03:00,114.73,114.74,114.66,114.70,36491
2019/03/14,11:04:00,114.70,114.70,114.63,114.69,26538
2019/03/14,11:05:00,114.69,114.70,114.65,114.70,20844
2019/03/14,11:06:00,114.69,114.74,114.67,114.67,40324
2019/03/14,11:07:00,114.67,114.70,114.64,114.67,23208
2019/03/14,11:08:00,114.67,114.74,114.67,114.70,45502
2019/03/14,11:09:00,114.70,114.79,114.70,114.76,41635
2019/03/14,11:10:00,114.75,114.75,114.71,114.74,27046
2019/03/14,11:11:00,114.74,114.80,114.67,114.77,49994
2019/03/14,11:12:00,114.77,114.86,114.77,114.85,36903
2019/03/14,11:13:00,114.85,114.89,114.83,114.85,28159
2019/03/14,11:14:00,114.85,114.88,114.83,114.84,16160
2019/03/14,11:15:00,114.84,114.89,114.84,114.88,26076
2019/03/14,11:16:00,114.89,114.91,114.86,114.87,34246
2019/03/14,11:17:00,114.87,114.87,114.82,114.85,31950
2019/03/14,11:18:00,114.85,114.95,114.85,114.95,47726
2019/03/14,11:19:00,114.95,114.97,114.94,114.94,41813
2019/03/14,11:20:00,114.95,114.98,114.93,114.97,33297
2019/03/14,11:21:00,114.97,114.97,114.93,114.95,22906
2019/03/14,11:22:00,114.95,114.96,114.93,114.94,22867
2019/03/14,11:23:00,114.94,114.99,114.93,114.95,65716
2019/03/14,11:24:00,114.96,114.96,114.90,114.90,20941
2019/03/14,11:25:00,114.90,114.95,114.89,114.94,37392
2019/03/14,11:26:00,114.94,114.96,114.91,114.95,30875
2019/03/14,11:27:00,114.95,114.95,114.90,114.90,43728
2019/03/14,11:28:00,114.90,114.91,114.82,114.83,32011
2019/03/14,11:29:00,114.83,114.83,114.80,114.82,42577
2019/03/14,11:30:00,114.82,114.88,114.81,114.87,32418
2019/03/14,11:31:00,114.87,114.92,114.86,114.90,19492
2019/03/14,11:32:00,114.90,114.93,114.86,114.93,21128
2019/03/14,11:33:00,114.92,114.93,114.86,114.87,29660
2019/03/14,11:34:00,114.87,114.91,114.86,114.89,30219
2019/03/14,11:35:00,114.88,114.95,114.88,114.93,32020
2019/03/14,11:36:00,114.93,114.95,114.90,114.90,41983
2019/03/14,11:37:00,114.90,114.90,114.86,114.88,21771
2019/03/14,11:38:00,114.88,114.91,114.88,114.90,16013
2019/03/14,11:39:00,114.90,114.96,114.90,114.96,34052
2019/03/14,11:40:00,114.96,114.99,114.95,114.97,30771
2019/03/14,11:41:00,114.97,114.97,114.93,114.95,63632
2019/03/14,11:42:00,114.94,114.95,114.91,114.94,47412
2019/03/14,11:43:00,114.94,114.95,114.87,114.92,43202
2019/03/14,11:44:00,114.92,114.93,114.89,114.90,18497
2019/03/14,11:45:00,114.90,114.98,114.90,114.97,55910
2019/03/14,11:46:00,114.97,114.99,114.96,114.96,45460
2019/03/14,11:47:00,114.97,114.98,114.96,114.97,20199
2019/03/14,11:48:00,114.97,114.99,114.95,114.98,24916
2019/03/14,11:49:00,114.98,115.00,114.96,114.98,158709
2019/03/14,11:50:00,114.98,114.98,114.95,114.97,36625
2019/03/14,11:51:00,114.97,114.99,114.94,114.99,31702
2019/03/14,11:52:00,114.99,114.99,114.97,114.98,16832
2019/03/14,11:53:00,114.98,115.00,114.97,114.98,49101
2019/03/14,11:54:00,114.98,114.99,114.96,114.97,25831
2019/03/14,11:55:00,114.97,115.00,114.97,114.99,37615
2019/03/14,11:56:00,114.98,114.99,114.96,114.97,27430
2019/03/14,11:57:00,114.97,115.00,114.96,114.99,35674
2019/03/14,11:58:00,114.99,115.08,114.97,114.97,618020
2019/03/14,11:59:00,114.97,115.00,114.93,114.99,62467
2019/03/14,12:00:00,114.99,115.07,114.99,115.05,72003
2019/03/14,12:01:00,115.05,115.06,115.01,115.06,31352
2019/03/14,12:02:00,115.05,115.12,115.05,115.12,55349
2019/03/14,12:03:00,115.12,115.12,115.10,115.12,37957
2019/03/14,12:04:00,115.12,115.18,115.11,115.12,68994
2019/03/14,12:05:00,115.12,115.17,115.10,115.17,25971
2019/03/14,12:06:00,115.17,115.19,115.12,115.18,36526
2019/03/14,12:07:00,115.18,115.20,115.14,115.14,55433
2019/03/14,12:08:00,115.14,115.18,115.14,115.18,17417
2019/03/14,12:09:00,115.18,115.20,115.14,115.16,33576
2019/03/14,12:10:00,115.16,115.19,115.15,115.19,22407
2019/03/14,12:11:00,115.19,115.19,115.12,115.14,27978
2019/03/14,12:12:00,115.14,115.14,115.08,115.09,35527
2019/03/14,12:13:00,115.09,115.10,115.07,115.07,16550
2019/03/14,12:14:00,115.07,115.09,115.05,115.05,41736
2019/03/14,12:15:00,115.05,115.06,115.04,115.06,18539
2019/03/14,12:16:00,115.06,115.10,115.06,115.08,18820
2019/03/14,12:17:00,115.09,115.14,115.09,115.13,21297
2019/03/14,12:18:00,115.13,115.15,115.09,115.15,33289
2019/03/14,12:19:00,115.15,115.17,115.13,115.13,19615
2019/03/14,12:20:00,115.13,115.14,115.09,115.09,43277
2019/03/14,12:21:00,115.09,115.10,115.06,115.07,36018
2019/03/14,12:22:00,115.07,115.08,114.98,115.00,30262
2019/03/14,12:23:00,115.00,115.02,114.95,114.97,33374
2019/03/14,12:24:00,114.97,115.01,114.97,115.01,22442
2019/03/14,12:25:00,115.01,115.02,114.88,114.88,71673
2019/03/14,12:26:00,114.89,114.92,114.88,114.91,31845
2019/03/14,12:27:00,114.91,114.91,114.89,114.91,39142
2019/03/14,12:28:00,114.91,114.93,114.86,114.88,35595
2019/03/14,12:29:00,114.88,114.90,114.85,114.90,42678
2019/03/14,12:30:00,114.90,114.93,114.85,114.85,19059
2019/03/14,12:31:00,114.85,114.90,114.84,114.84,56379
2019/03/14,12:32:00,114.84,114.84,114.81,114.82,60296
2019/03/14,12:33:00,114.82,114.84,114.79,114.81,23554
2019/03/14,12:34:00,114.81,114.85,114.80,114.85,15314
2019/03/14,12:35:00,114.85,114.90,114.84,114.88,20141
2019/03/14,12:36:00,114.88,114.90,114.86,114.89,18091
2019/03/14,12:37:00,114.88,114.90,114.86,114.86,17858
2019/03/14,12:38:00,114.86,114.88,114.84,114.84,19742
2019/03/14,12:39:00,114.84,114.84,114.79,114.83,17887
2019/03/14,12:40:00,114.83,114.86,114.80,114.81,26558
2019/03/14,12:41:00,114.81,114.84,114.81,114.82,14389
2019/03/14,12:42:00,114.82,114.88,114.81,114.87,12112
2019/03/14,12:43:00,114.86,114.90,114.85,114.90,16524
2019/03/14,12:44:00,114.90,114.93,114.89,114.90,17884
2019/03/14,12:45:00,114.90,114.93,114.89,114.92,35247
2019/03/14,12:46:00,114.92,114.94,114.90,114.93,31256
2019/03/14,12:47:00,114.93,114.97,114.93,114.94,29581
2019/03/14,12:48:00,114.94,114.98,114.94,114.95,16367
2019/03/14,12:49:00,114.95,115.00,114.94,114.96,33627
2019/03/14,12:50:00,114.96,115.01,114.96,115.00,65858
2019/03/14,12:51:00,115.00,115.01,114.94,114.98,23503
2019/03/14,12:52:00,114.98,115.01,114.98,115.00,24715
2019/03/14,12:53:00,115.00,115.03,114.96,114.96,31805
2019/03/14,12:54:00,114.96,114.97,114.93,114.94,17421
2019/03/14,12:55:00,114.94,114.94,114.90,114.90,21988
2019/03/14,12:56:00,114.90,114.95,114.90,114.94,14667
2019/03/14,12:57:00,114.94,114.95,114.90,114.90,13339
2019/03/14,12:58:00,114.90,114.91,114.90,114.91,13445
2019/03/14,12:59:00,114.91,114.92,114.88,114.90,15260
2019/03/14,13:00:00,114.90,114.95,114.90,114.93,21305
2019/03/14,13:01:00,114.93,114.95,114.91,114.94,22612
2019/03/14,13:02:00,114.94,114.94,114.90,114.92,20376
2019/03/14,13:03:00,114.92,114.94,114.91,114.91,15368
2019/03/14,13:04:00,114.91,114.93,114.88,114.89,25487
2019/03/14,13:05:00,114.88,114.89,114.86,114.88,20347
2019/03/14,13:06:00,114.88,114.91,114.87,114.89,16185
2019/03/14,13:07:00,114.89,114.90,114.87,114.89,16649
2019/03/14,13:08:00,114.88,114.89,114.82,114.87,33494
2019/03/14,13:09:00,114.87,114.88,114.84,114.87,26959
2019/03/14,13:10:00,114.87,114.91,114.87,114.91,13533
2019/03/14,13:11:00,114.92,114.92,114.89,114.89,19815
2019/03/14,13:12:00,114.90,114.92,114.89,114.90,19843
2019/03/14,13:13:00,114.90,114.96,114.90,114.96,18663
2019/03/14,13:14:00,114.95,114.96,114.93,114.93,24513
2019/03/14,13:15:00,114.92,114.94,114.92,114.93,15616
2019/03/14,13:16:00,114.94,114.94,114.92,114.92,10340
2019/03/14,13:17:00,114.92,114.94,114.92,114.93,14531
2019/03/14,13:18:00,114.93,114.93,114.89,114.92,17987
2019/03/14,13:19:00,114.92,114.94,114.92,114.92,9910
2019/03/14,13:20:00,114.92,114.95,114.92,114.95,20923
2019/03/14,13:21:00,114.95,114.95,114.83,114.84,33900
2019/03/14,13:22:00,114.84,114.87,114.81,114.83,24858
2019/03/14,13:23:00,114.83,114.89,114.83,114.89,59488
2019/03/14,13:24:00,114.89,114.90,114.84,114.88,18254
2019/03/14,13:25:00,114.88,114.89,114.86,114.89,11745
2019/03/14,13:26:00,114.89,114.91,114.87,114.89,22848
2019/03/14,13:27:00,114.89,114.90,114.86,114.89,15100
2019/03/14,13:28:00,114.89,114.90,114.87,114.88,40907
2019/03/14,13:29:00,114.89,114.90,114.88,114.90,21141
2019/03/14,13:30:00,114.90,114.91,114.88,114.90,11440
2019/03/14,13:31:00,114.90,114.91,114.88,114.89,18565
2019/03/14,13:32:00,114.89,114.90,114.87,114.88,21722
2019/03/14,13:33:00,114.88,114.89,114.85,114.87,29453
2019/03/14,13:34:00,114.87,114.89,114.87,114.88,18325
2019/03/14,13:35:00,114.88,114.90,114.88,114.89,18305
2019/03/14,13:36:00,114.89,114.90,114.89,114.90,18504
2019/03/14,13:37:00,114.90,114.91,114.85,114.86,27980
2019/03/14,13:38:00,114.86,114.86,114.85,114.85,12232
2019/03/14,13:39:00,114.85,114.90,114.85,114.90,19702
2019/03/14,13:40:00,114.90,114.92,114.90,114.92,20029
2019/03/14,13:41:00,114.92,114.93,114.89,114.89,17390
2019/03/14,13:42:00,114.89,114.90,114.87,114.88,13019
2019/03/14,13:43:00,114.88,114.90,114.85,114.86,23939
2019/03/14,13:44:00,114.86,114.86,114.85,114.86,15688
2019/03/14,13:45:00,114.86,114.87,114.84,114.85,13400
2019/03/14,13:46:00,114.85,114.87,114.83,114.83,12393
2019/03/14,13:47:00,114.83,114.86,114.83,114.85,25050
2019/03/14,13:48:00,114.86,114.88,114.85,114.86,10375
2019/03/14,13:49:00,114.86,114.86,114.81,114.83,28499
2019/03/14,13:50:00,114.83,114.85,114.82,114.84,18839
2019/03/14,13:51:00,114.84,114.85,114.82,114.83,14057
2019/03/14,13:52:00,114.83,114.84,114.68,114.73,108964
2019/03/14,13:53:00,114.72,114.74,114.68,114.71,36060
2019/03/14,13:54:00,114.71,114.74,114.69,114.71,24847
2019/03/14,13:55:00,114.71,114.75,114.69,114.71,31916
2019/03/14,13:56:00,114.72,114.73,114.68,114.70,32638
2019/03/14,13:57:00,114.70,114.75,114.69,114.72,34696
2019/03/14,13:58:00,114.72,114.72,114.65,114.67,48719
2019/03/14,13:59:00,114.67,114.69,114.65,114.66,55961
2019/03/14,14:00:00,114.66,114.68,114.63,114.64,44807
2019/03/14,14:01:00,114.64,114.64,114.54,114.54,111205
2019/03/14,14:02:00,114.54,114.59,114.53,114.56,34583
2019/03/14,14:03:00,114.57,114.59,114.54,114.58,56280
2019/03/14,14:04:00,114.58,114.59,114.55,114.55,45556
2019/03/14,14:05:00,114.55,114.56,114.53,114.54,27864
2019/03/14,14:06:00,114.54,114.57,114.53,114.56,61812
2019/03/14,14:07:00,114.56,114.64,114.56,114.64,34579
2019/03/14,14:08:00,114.64,114.70,114.63,114.66,41041
2019/03/14,14:09:00,114.66,114.71,114.66,114.71,15635
2019/03/14,14:10:00,114.70,114.74,114.70,114.73,21330
2019/03/14,14:11:00,114.73,114.73,114.67,114.67,34194
2019/03/14,14:12:00,114.66,114.70,114.66,114.69,13637
2019/03/14,14:13:00,114.69,114.72,114.67,114.72,21085
2019/03/14,14:14:00,114.72,114.75,114.70,114.72,23232
2019/03/14,14:15:00,114.72,114.73,114.66,114.66,28026
2019/03/14,14:16:00,114.66,114.70,114.66,114.70,16807
2019/03/14,14:17:00,114.69,114.69,114.68,114.68,22342
2019/03/14,14:18:00,114.68,114.69,114.61,114.61,39743
2019/03/14,14:19:00,114.62,114.63,114.59,114.61,42111
2019/03/14,14:20:00,114.61,114.63,114.59,114.62,43036
2019/03/14,14:21:00,114.62,114.68,114.62,114.67,44159
2019/03/14,14:22:00,114.67,114.69,114.66,114.67,15243
2019/03/14,14:23:00,114.67,114.67,114.63,114.63,28658
2019/03/14,14:24:00,114.63,114.67,114.63,114.67,25010
2019/03/14,14:25:00,114.67,114.68,114.65,114.68,13541
2019/03/14,14:26:00,114.68,114.69,114.64,114.65,24619
2019/03/14,14:27:00,114.64,114.66,114.60,114.64,36428
2019/03/14,14:28:00,114.64,114.66,114.63,114.66,17554
2019/03/14,14:29:00,114.65,114.66,114.61,114.61,16684
2019/03/14,14:30:00,114.61,114.64,114.61,114.63,27242
2019/03/14,14:31:00,114.63,114.64,114.62,114.63,19267
2019/03/14,14:32:00,114.62,114.63,114.62,114.63,17475
2019/03/14,14:33:00,114.63,114.63,114.60,114.62,22184
2019/03/14,14:34:00,114.61,114.63,114.61,114.63,11278
2019/03/14,14:35:00,114.63,114.64,114.60,114.60,28625
2019/03/14,14:36:00,114.61,114.64,114.59,114.63,38068
2019/03/14,14:37:00,114.62,114.69,114.62,114.67,24931
2019/03/14,14:38:00,114.67,114.67,114.63,114.64,19582
2019/03/14,14:39:00,114.65,114.66,114.63,114.66,10266
2019/03/14,14:40:00,114.66,114.69,114.65,114.69,22373
2019/03/14,14:41:00,114.68,114.71,114.66,114.71,22276
2019/03/14,14:42:00,114.71,114.72,114.68,114.69,24845
2019/03/14,14:43:00,114.69,114.75,114.68,114.74,27873
2019/03/14,14:44:00,114.74,114.75,114.71,114.73,21859
2019/03/14,14:45:00,114.73,114.74,114.72,114.74,32348
2019/03/14,14:46:00,114.74,114.76,114.73,114.76,13023
2019/03/14,14:47:00,114.76,114.77,114.74,114.75,19139
2019/03/14,14:48:00,114.75,114.77,114.72,114.72,24631
2019/03/14,14:49:00,114.72,114.73,114.70,114.71,25236
2019/03/14,14:50:00,114.71,114.72,114.65,114.67,35916
2019/03/14,14:51:00,114.67,114.69,114.64,114.67,27251
2019/03/14,14:52:00,114.67,114.71,114.65,114.71,26086
2019/03/14,14:53:00,114.71,114.73,114.67,114.68,63157
2019/03/14,14:54:00,114.68,114.68,114.62,114.63,33398
2019/03/14,14:55:00,114.63,114.65,114.59,114.65,37739
2019/03/14,14:56:00,114.65,114.68,114.64,114.68,33852
2019/03/14,14:57:00,114.68,114.78,114.68,114.77,39274
2019/03/14,14:58:00,114.78,114.79,114.75,114.79,31465
2019/03/14,14:59:00,114.79,114.80,114.73,114.74,23983
2019/03/14,15:00:00,114.75,114.76,114.73,114.74,21181
2019/03/14,15:01:00,114.75,114.77,114.71,114.75,36590
2019/03/14,15:02:00,114.75,114.76,114.73,114.74,12679
2019/03/14,15:03:00,114.74,114.75,114.71,114.73,27127
2019/03/14,15:04:00,114.73,114.77,114.73,114.77,16876
2019/03/14,15:05:00,114.77,114.83,114.75,114.82,41135
2019/03/14,15:06:00,114.81,114.84,114.81,114.81,44586
2019/03/14,15:07:00,114.81,114.87,114.80,114.87,30220
2019/03/14,15:08:00,114.86,114.86,114.81,114.84,24268
2019/03/14,15:09:00,114.83,114.86,114.83,114.83,21547
2019/03/14,15:10:00,114.83,114.86,114.82,114.84,63272
2019/03/14,15:11:00,114.85,114.87,114.81,114.81,25453
2019/03/14,15:12:00,114.81,114.83,114.81,114.82,19159
2019/03/14,15:13:00,114.81,114.85,114.81,114.82,24338
2019/03/14,15:14:00,114.82,114.85,114.80,114.80,20380
2019/03/14,15:15:00,114.80,114.83,114.80,114.82,21947
2019/03/14,15:16:00,114.82,114.83,114.78,114.80,28249
2019/03/14,15:17:00,114.80,114.82,114.76,114.80,37310
2019/03/14,15:18:00,114.80,114.82,114.79,114.81,19093
2019/03/14,15:19:00,114.81,114.83,114.80,114.83,31198
2019/03/14,15:20:00,114.83,114.85,114.82,114.85,62061
2019/03/14,15:21:00,114.85,114.85,114.78,114.79,27897
2019/03/14,15:22:00,114.80,114.80,114.77,114.78,32191
2019/03/14,15:23:00,114.78,114.80,114.75,114.77,36347
2019/03/14,15:24:00,114.77,114.79,114.76,114.78,24466
2019/03/14,15:25:00,114.78,114.78,114.75,114.78,30352
2019/03/14,15:26:00,114.78,114.78,114.76,114.77,30661
2019/03/14,15:27:00,114.77,114.80,114.75,114.79,37967
2019/03/14,15:28:00,114.78,114.82,114.78,114.80,50977
2019/03/14,15:29:00,114.81,114.81,114.78,114.79,33862
2019/03/14,15:30:00,114.79,114.81,114.78,114.81,38628
2019/03/14,15:31:00,114.81,114.81,114.75,114.79,39737
2019/03/14,15:32:00,114.79,114.84,114.79,114.82,54703
2019/03/14,15:33:00,114.82,114.83,114.79,114.83,29564
2019/03/14,15:34:00,114.83,114.87,114.82,114.86,37953
2019/03/14,15:35:00,114.87,114.87,114.81,114.81,31943
2019/03/14,15:36:00,114.81,114.85,114.81,114.83,40301
2019/03/14,15:37:00,114.83,114.85,114.82,114.82,40962
2019/03/14,15:38:00,114.82,114.84,114.81,114.84,37957
2019/03/14,15:39:00,114.84,114.88,114.84,114.86,26777
2019/03/14,15:40:00,114.86,114.89,114.84,114.86,57360
2019/03/14,15:41:00,114.86,114.90,114.86,114.89,48832
2019/03/14,15:42:00,114.89,114.90,114.87,114.90,69506
2019/03/14,15:43:00,114.90,114.92,114.87,114.90,74111
2019/03/14,15:44:00,114.90,114.95,114.90,114.95,40777
2019/03/14,15:45:00,114.95,114.96,114.93,114.94,61930
2019/03/14,15:46:00,114.94,114.94,114.89,114.89,63732
2019/03/14,15:47:00,114.89,114.92,114.89,114.92,51877
2019/03/14,15:48:00,114.91,114.92,114.89,114.92,53709
2019/03/14,15:49:00,114.92,114.92,114.89,114.91,37187
2019/03/14,15:50:00,114.91,114.93,114.89,114.93,75456
2019/03/14,15:51:00,114.93,114.98,114.91,114.98,104548
2019/03/14,15:52:00,114.97,115.00,114.96,114.98,89898
2019/03/14,15:53:00,114.98,115.01,114.97,115.00,165315
2019/03/14,15:54:00,115.00,115.02,114.98,115.02,102148
2019/03/14,15:55:00,115.02,115.05,114.95,114.95,174421
2019/03/14,15:56:00,114.95,114.95,114.79,114.81,392066
2019/03/14,15:57:00,114.81,114.81,114.71,114.74,188184
2019/03/14,15:58:00,114.74,114.77,114.73,114.76,201287
2019/03/14,15:59:00,114.76,114.77,114.67,114.67,268187
2019/03/14,16:00:00,114.67,114.91,114.56,114.59,891575
2019/03/15,09:31:00,115.34,115.35,115.07,115.15,314619
2019/03/15,09:32:00,115.15,115.25,115.08,115.24,85579
2019/03/15,09:33:00,115.24,115.38,115.19,115.23,101043
2019/03/15,09:34:00,115.23,115.24,115.07,115.08,58208
2019/03/15,09:35:00,115.08,115.08,114.71,114.83,141640
2019/03/15,09:36:00,114.84,114.99,114.80,114.96,66563
2019/03/15,09:37:00,114.95,114.98,114.78,114.85,103435
2019/03/15,09:38:00,114.85,115.09,114.79,115.07,81992
2019/03/15,09:39:00,115.07,115.11,114.92,114.96,72838
2019/03/15,09:40:00,114.97,115.06,114.96,115.05,42463
2019/03/15,09:41:00,115.05,115.24,115.05,115.24,69983
2019/03/15,09:42:00,115.24,115.28,115.17,115.20,51270
2019/03/15,09:43:00,115.20,115.38,115.20,115.33,101738
2019/03/15,09:44:00,115.34,115.36,115.24,115.30,46547
2019/03/15,09:45:00,115.30,115.45,115.30,115.43,99098
2019/03/15,09:46:00,115.43,115.44,115.33,115.34,89135
2019/03/15,09:47:00,115.34,115.37,115.24,115.35,47506
2019/03/15,09:48:00,115.35,115.38,115.33,115.36,48136
2019/03/15,09:49:00,115.36,115.44,115.30,115.44,76553
2019/03/15,09:50:00,115.44,115.49,115.41,115.45,93306
2019/03/15,09:51:00,115.45,115.48,115.42,115.46,61147
2019/03/15,09:52:00,115.46,115.50,115.41,115.50,86658
2019/03/15,09:53:00,115.50,115.53,115.45,115.50,137398
2019/03/15,09:54:00,115.49,115.60,115.47,115.60,78339
2019/03/15,09:55:00,115.61,115.66,115.56,115.65,136046
2019/03/15,09:56:00,115.65,115.72,115.62,115.69,80865
2019/03/15,09:57:00,115.68,115.85,115.67,115.81,184574
2019/03/15,09:58:00,115.81,115.84,115.75,115.80,66255
2019/03/15,09:59:00,115.80,115.85,115.77,115.82,100261
2019/03/15,10:00:00,115.83,115.88,115.80,115.85,78887
2019/03/15,10:01:00,115.84,115.92,115.84,115.89,140190
2019/03/15,10:02:00,115.90,116.00,115.90,115.92,122733
2019/03/15,10:03:00,115.93,115.95,115.78,115.90,77105
2019/03/15,10:04:00,115.91,115.93,115.72,115.72,115350
2019/03/15,10:05:00,115.73,115.79,115.69,115.77,64454
2019/03/15,10:06:00,115.77,115.83,115.72,115.73,58792
2019/03/15,10:07:00,115.73,115.74,115.68,115.69,72086
2019/03/15,10:08:00,115.70,115.71,115.66,115.70,49361
2019/03/15,10:09:00,115.70,115.73,115.58,115.61,41730
2019/03/15,10:10:00,115.61,115.64,115.54,115.57,128915
2019/03/15,10:11:00,115.57,115.65,115.56,115.60,45726
2019/03/15,10:12:00,115.59,115.61,115.56,115.59,50383
2019/03/15,10:13:00,115.59,115.70,115.58,115.70,75204
2019/03/15,10:14:00,115.69,115.72,115.67,115.69,53880
2019/03/15,10:15:00,115.69,115.83,115.69,115.82,54444
2019/03/15,10:16:00,115.83,115.83,115.70,115.77,67375
2019/03/15,10:17:00,115.77,115.77,115.68,115.71,61730
2019/03/15,10:18:00,115.71,115.82,115.71,115.81,36078
2019/03/15,10:19:00,115.82,115.87,115.79,115.85,73910
2019/03/15,10:20:00,115.85,115.96,115.85,115.96,73471
2019/03/15,10:21:00,115.95,116.00,115.95,116.00,167191
2019/03/15,10:22:00,116.00,116.07,115.99,116.06,259963
2019/03/15,10:23:00,116.06,116.09,116.05,116.08,74140
2019/03/15,10:24:00,116.09,116.11,116.05,116.08,88591
2019/03/15,10:25:00,116.08,116.11,116.02,116.04,71368
2019/03/15,10:26:00,116.04,116.07,116.03,116.07,46797
2019/03/15,10:27:00,116.08,116.15,116.08,116.15,55275
2019/03/15,10:28:00,116.15,116.18,116.07,116.12,77379
2019/03/15,10:29:00,116.12,116.17,116.12,116.17,77944
2019/03/15,10:30:00,116.17,116.21,116.16,116.21,75566
2019/03/15,10:31:00,116.21,116.32,116.21,116.31,108723
2019/03/15,10:32:00,116.31,116.32,116.26,116.32,99512
2019/03/15,10:33:00,116.32,116.44,116.32,116.42,115521
2019/03/15,10:34:00,116.43,116.46,116.31,116.36,161809
2019/03/15,10:35:00,116.36,116.44,116.35,116.39,90669
2019/03/15,10:36:00,116.40,116.43,116.36,116.36,69021
2019/03/15,10:37:00,116.36,116.36,116.20,116.24,93112
2019/03/15,10:38:00,116.24,116.30,116.23,116.25,56994
2019/03/15,10:39:00,116.26,116.27,116.14,116.16,84084
2019/03/15,10:40:00,116.16,116.18,116.10,116.13,92630
2019/03/15,10:41:00,116.13,116.15,116.09,116.12,53698
2019/03/15,10:42:00,116.12,116.23,116.12,116.23,35727
2019/03/15,10:43:00,116.23,116.27,116.18,116.25,60066
2019/03/15,10:44:00,116.25,116.28,116.22,116.28,26088
2019/03/15,10:45:00,116.28,116.29,116.23,116.29,36536
2019/03/15,10:46:00,116.29,116.35,116.28,116.35,35224
2019/03/15,10:47:00,116.35,116.44,116.34,116.44,58821
2019/03/15,10:48:00,116.44,116.45,116.24,116.25,80534
2019/03/15,10:49:00,116.25,116.28,116.21,116.25,45951
2019/03/15,10:50:00,116.25,116.26,116.22,116.25,65978
2019/03/15,10:51:00,116.25,116.35,116.25,116.35,31544
2019/03/15,10:52:00,116.35,116.39,116.32,116.38,54219
2019/03/15,10:53:00,116.38,116.39,116.32,116.35,38991
2019/03/15,10:54:00,116.35,116.40,116.31,116.39,48479
2019/03/15,10:55:00,116.39,116.45,116.39,116.44,55389
2019/03/15,10:56:00,116.44,116.50,116.44,116.50,70107
2019/03/15,10:57:00,116.50,116.61,116.48,116.57,127708
2019/03/15,10:58:00,116.57,116.58,116.50,116.56,58205
2019/03/15,10:59:00,116.57,116.62,116.56,116.62,102120
2019/03/15,11:00:00,116.62,116.72,116.57,116.67,270340
2019/03/15,11:01:00,116.67,116.69,116.58,116.66,184895
2019/03/15,11:02:00,116.66,116.69,116.64,116.67,47885
2019/03/15,11:03:00,116.67,116.68,116.59,116.60,83156
2019/03/15,11:04:00,116.60,116.64,116.59,116.63,58569
2019/03/15,11:05:00,116.63,116.65,116.55,116.55,57726
2019/03/15,11:06:00,116.55,116.59,116.51,116.59,64974
2019/03/15,11:07:00,116.59,116.61,116.56,116.60,81819
2019/03/15,11:08:00,116.60,116.61,116.57,116.60,96116
2019/03/15,11:09:00,116.60,116.64,116.60,116.60,58416
2019/03/15,11:10:00,116.60,116.64,116.58,116.64,54205
2019/03/15,11:11:00,116.64,116.68,116.63,116.67,45184
2019/03/15,11:12:00,116.67,116.71,116.66,116.71,41295
2019/03/15,11:13:00,116.70,116.70,116.61,116.65,43445
2019/03/15,11:14:00,116.65,116.74,116.65,116.74,45404
2019/03/15,11:15:00,116.74,116.76,116.69,116.75,42318
2019/03/15,11:16:00,116.75,116.79,116.72,116.76,83747
2019/03/15,11:17:00,116.76,116.87,116.76,116.86,98237
2019/03/15,11:18:00,116.86,116.90,116.81,116.83,89981
2019/03/15,11:19:00,116.83,116.95,116.82,116.92,59927
2019/03/15,11:20:00,116.91,116.95,116.87,116.90,67958
2019/03/15,11:21:00,116.91,116.95,116.89,116.95,53290
2019/03/15,11:22:00,116.95,116.96,116.88,116.95,62531
2019/03/15,11:23:00,116.96,116.97,116.91,116.92,65071
2019/03/15,11:24:00,116.91,117.00,116.91,117.00,131962
2019/03/15,11:25:00,117.00,117.05,116.93,116.95,178533
2019/03/15,11:26:00,116.95,116.99,116.93,116.97,52635
2019/03/15,11:27:00,116.97,117.00,116.94,116.98,55956
2019/03/15,11:28:00,116.98,117.05,116.94,117.05,103465
2019/03/15,11:29:00,117.05,117.07,117.00,117.01,66071
2019/03/15,11:30:00,117.01,117.03,116.98,117.02,41149
2019/03/15,11:31:00,117.01,117.06,116.96,116.98,50844
2019/03/15,11:32:00,116.98,116.99,116.96,116.96,56945
2019/03/15,11:33:00,116.96,116.98,116.94,116.95,51705
2019/03/15,11:34:00,116.95,116.96,116.93,116.95,49218
2019/03/15,11:35:00,116.94,116.95,116.84,116.87,94726
2019/03/15,11:36:00,116.87,116.93,116.87,116.91,44833
2019/03/15,11:37:00,116.91,116.92,116.84,116.86,52029
2019/03/15,11:38:00,116.86,116.87,116.76,116.80,143080
2019/03/15,11:39:00,116.80,116.81,116.76,116.78,237717
2019/03/15,11:40:00,116.78,116.79,116.70,116.73,93137
2019/03/15,11:41:00,116.73,116.74,116.70,116.70,47933
2019/03/15,11:42:00,116.70,116.74,116.67,116.69,95496
2019/03/15,11:43:00,116.69,116.71,116.67,116.71,58698
2019/03/15,11:44:00,116.71,116.79,116.70,116.79,75447
2019/03/15,11:45:00,116.79,116.80,116.73,116.74,95923
2019/03/15,11:46:00,116.74,116.76,116.69,116.75,104447
2019/03/15,11:47:00,116.75,116.79,116.74,116.78,60736
2019/03/15,11:48:00,116.78,116.80,116.67,116.68,98125
2019/03/15,11:49:00,116.68,116.77,116.68,116.77,34502
2019/03/15,11:50:00,116.77,116.92,116.71,116.91,285284
2019/03/15,11:51:00,116.91,116.94,116.84,116.88,75174
2019/03/15,11:52:00,116.88,116.91,116.83,116.86,53284
2019/03/15,11:53:00,116.87,116.90,116.85,116.85,61274
2019/03/15,11:54:00,116.86,116.86,116.73,116.74,110688
2019/03/15,11:55:00,116.74,116.76,116.73,116.75,35829
2019/03/15,11:56:00,116.75,116.75,116.68,116.70,39455
2019/03/15,11:57:00,116.70,116.75,116.68,116.68,44388
2019/03/15,11:58:00,116.68,116.74,116.68,116.73,35991
2019/03/15,11:59:00,116.74,116.76,116.72,116.76,75692
2019/03/15,12:00:00,116.76,116.76,116.72,116.74,44835
2019/03/15,12:01:00,116.75,116.75,116.68,116.68,49899
2019/03/15,12:02:00,116.68,116.73,116.68,116.69,72796
2019/03/15,12:03:00,116.70,116.71,116.64,116.69,67674
2019/03/15,12:04:00,116.69,116.75,116.67,116.74,93187
2019/03/15,12:05:00,116.74,116.75,116.69,116.71,53049
2019/03/15,12:06:00,116.71,116.85,116.71,116.82,106588
2019/03/15,12:07:00,116.83,116.90,116.82,116.90,51376
2019/03/15,12:08:00,116.89,116.94,116.88,116.94,102504
2019/03/15,12:09:00,116.94,116.95,116.91,116.93,36228
2019/03/15,12:10:00,116.93,116.97,116.90,116.97,66786
2019/03/15,12:11:00,116.97,116.98,116.90,116.93,58646
2019/03/15,12:12:00,116.93,116.99,116.92,116.95,63955
2019/03/15,12:13:00,116.95,117.03,116.95,117.02,83183
2019/03/15,12:14:00,117.02,117.03,117.00,117.03,40582
2019/03/15,12:15:00,117.02,117.10,117.02,117.09,72173
2019/03/15,12:16:00,117.08,117.09,117.03,117.06,76416
2019/03/15,12:17:00,117.06,117.06,116.96,116.97,66304
2019/03/15,12:18:00,116.98,117.04,116.98,117.01,40559
2019/03/15,12:19:00,117.01,117.02,116.99,117.00,21094
2019/03/15,12:20:00,117.00,117.00,116.96,116.99,60600
2019/03/15,12:21:00,116.99,117.07,116.98,116.98,79402
2019/03/15,12:22:00,116.98,117.02,116.97,117.01,30619
2019/03/15,12:23:00,117.01,117.09,117.01,117.08,68482
2019/03/15,12:24:00,117.08,117.10,117.06,117.07,77285
2019/03/15,12:25:00,117.07,117.11,117.06,117.10,47808
2019/03/15,12:26:00,117.10,117.16,117.08,117.14,66839
2019/03/15,12:27:00,117.13,117.13,117.03,117.10,68633
2019/03/15,12:28:00,117.10,117.12,117.09,117.10,63160
2019/03/15,12:29:00,117.10,117.16,117.06,117.16,83271
2019/03/15,12:30:00,117.16,117.17,117.15,117.16,29960
2019/03/15,12:31:00,117.15,117.17,117.08,117.08,42243
2019/03/15,12:32:00,117.08,117.13,117.08,117.11,68953
2019/03/15,12:33:00,117.11,117.13,117.04,117.06,63551
2019/03/15,12:34:00,117.06,117.07,117.04,117.07,35617
2019/03/15,12:35:00,117.07,117.13,117.06,117.08,44798
2019/03/15,12:36:00,117.08,117.12,117.06,117.11,25786
2019/03/15,12:37:00,117.11,117.15,117.10,117.15,36143
2019/03/15,12:38:00,117.15,117.15,117.13,117.14,26203
2019/03/15,12:39:00,117.14,117.14,117.03,117.04,40044
2019/03/15,12:40:00,117.04,117.08,117.04,117.08,36893
2019/03/15,12:41:00,117.08,117.11,117.05,117.06,63198
2019/03/15,12:42:00,117.06,117.07,117.02,117.05,31321
2019/03/15,12:43:00,117.05,117.07,117.05,117.07,21187
2019/03/15,12:44:00,117.08,117.13,117.08,117.12,35771
2019/03/15,12:45:00,117.12,117.13,117.08,117.12,24562
2019/03/15,12:46:00,117.11,117.15,117.10,117.11,64388
2019/03/15,12:47:00,117.11,117.12,117.09,117.09,25101
2019/03/15,12:48:00,117.09,117.11,117.07,117.11,40879
2019/03/15,12:49:00,117.11,117.12,117.08,117.10,30166
2019/03/15,12:50:00,117.10,117.15,117.10,117.13,44014
2019/03/15,12:51:00,117.13,117.14,117.11,117.11,24048
2019/03/15,12:52:00,117.12,117.14,117.11,117.11,26110
2019/03/15,12:53:00,117.11,117.15,117.08,117.14,58322
2019/03/15,12:54:00,117.15,117.25,117.14,117.14,135320
2019/03/15,12:55:00,117.15,117.16,117.04,117.08,45950
2019/03/15,12:56:00,117.08,117.09,117.04,117.04,27577
2019/03/15,12:57:00,117.04,117.04,117.00,117.01,62817
2019/03/15,12:58:00,117.01,117.02,116.96,116.99,57440
2019/03/15,12:59:00,116.99,117.00,116.93,116.97,31730
2019/03/15,13:00:00,116.97,117.00,116.96,116.97,33123
2019/03/15,13:01:00,116.98,117.01,116.97,116.98,30828
2019/03/15,13:02:00,116.99,116.99,116.97,116.98,17570
2019/03/15,13:03:00,116.98,117.00,116.96,116.99,52908
2019/03/15,13:04:00,116.99,117.01,116.94,116.94,100322
2019/03/15,13:05:00,116.94,116.98,116.94,116.96,31974
2019/03/15,13:06:00,116.96,116.97,116.93,116.94,30627
2019/03/15,13:07:00,116.94,116.95,116.85,116.85,80264
2019/03/15,13:08:00,116.85,116.92,116.85,116.90,66314
2019/03/15,13:09:00,116.90,116.90,116.86,116.88,43701
2019/03/15,13:10:00,116.88,116.95,116.88,116.93,48041
2019/03/15,13:11:00,116.92,116.96,116.91,116.95,17367
2019/03/15,13:12:00,116.95,116.98,116.94,116.95,31667
2019/03/15,13:13:00,116.95,116.99,116.92,116.95,36343
2019/03/15,13:14:00,116.95,116.97,116.92,116.96,48718
2019/03/15,13:15:00,116.96,116.99,116.95,116.97,34731
2019/03/15,13:16:00,116.97,117.03,116.95,117.02,44893
2019/03/15,13:17:00,117.02,117.06,117.01,117.06,29065
2019/03/15,13:18:00,117.06,117.08,117.04,117.07,30792
2019/03/15,13:19:00,117.06,117.09,117.02,117.02,50681
2019/03/15,13:20:00,117.02,117.05,117.01,117.04,41261
2019/03/15,13:21:00,117.04,117.06,117.01,117.05,41727
2019/03/15,13:22:00,117.05,117.05,116.99,117.03,50018
2019/03/15,13:23:00,117.03,117.03,117.01,117.01,43165
2019/03/15,13:24:00,117.01,117.02,116.99,117.01,28115
2019/03/15,13:25:00,117.01,117.03,117.00,117.02,28582
2019/03/15,13:26:00,117.01,117.05,117.01,117.04,21797
2019/03/15,13:27:00,117.04,117.05,117.01,117.01,35277
2019/03/15,13:28:00,117.01,117.02,117.00,117.02,33397
2019/03/15,13:29:00,117.01,117.02,116.99,117.00,28490
2019/03/15,13:30:00,117.00,117.00,116.95,116.97,38774
2019/03/15,13:31:00,116.97,117.02,116.95,117.01,69286
2019/03/15,13:32:00,117.01,117.03,117.00,117.01,55226
2019/03/15,13:33:00,117.01,117.09,117.01,117.06,72085
2019/03/15,13:34:00,117.07,117.09,117.06,117.08,22081
2019/03/15,13:35:00,117.08,117.10,117.06,117.09,39347
2019/03/15,13:36:00,117.09,117.11,117.08,117.10,51248
2019/03/15,13:37:00,117.11,117.15,117.09,117.13,35489
2019/03/15,13:38:00,117.13,117.16,117.10,117.11,63121
2019/03/15,13:39:00,117.11,117.14,117.11,117.12,24860
2019/03/15,13:40:00,117.12,117.12,117.07,117.07,39142
2019/03/15,13:41:00,117.07,117.08,117.05,117.06,45720
2019/03/15,13:42:00,117.06,117.08,117.05,117.05,40068
2019/03/15,13:43:00,117.05,117.07,117.02,117.02,35675
2019/03/15,13:44:00,117.02,117.05,117.02,117.05,25246
2019/03/15,13:45:00,117.04,117.07,117.02,117.04,75794
2019/03/15,13:46:00,117.04,117.05,117.00,117.03,55273
2019/03/15,13:47:00,117.03,117.06,117.03,117.05,39085
2019/03/15,13:48:00,117.04,117.06,117.03,117.04,37338
2019/03/15,13:49:00,117.04,117.06,117.03,117.04,15840
2019/03/15,13:50:00,117.05,117.06,117.04,117.05,23229
2019/03/15,13:51:00,117.05,117.09,117.04,117.07,35730
2019/03/15,13:52:00,117.07,117.08,117.03,117.04,32291
2019/03/15,13:53:00,117.04,117.06,117.02,117.04,36993
2019/03/15,13:54:00,117.04,117.05,117.03,117.04,27274
2019/03/15,13:55:00,117.04,117.06,117.02,117.05,18375
2019/03/15,13:56:00,117.05,117.05,117.02,117.02,29143
2019/03/15,13:57:00,117.02,117.02,116.97,116.97,35483
2019/03/15,13:58:00,116.97,116.97,116.94,116.94,30601
2019/03/15,13:59:00,116.94,116.98,116.94,116.95,49384
2019/03/15,14:00:00,116.95,116.98,116.91,116.96,65553
2019/03/15,14:01:00,116.96,116.97,116.92,116.95,52547
2019/03/15,14:02:00,116.95,116.98,116.95,116.96,38323
2019/03/15,14:03:00,116.96,116.97,116.94,116.96,25866
2019/03/15,14:04:00,116.96,116.97,116.95,116.97,21406
2019/03/15,14:05:00,116.97,116.97,116.94,116.95,24860
2019/03/15,14:06:00,116.95,116.95,116.92,116.93,24020
2019/03/15,14:07:00,116.93,116.94,116.90,116.90,42613
2019/03/15,14:08:00,116.90,116.90,116.87,116.88,35114
2019/03/15,14:09:00,116.88,116.90,116.88,116.89,34852
2019/03/15,14:10:00,116.89,116.89,116.86,116.86,40556
2019/03/15,14:11:00,116.86,116.90,116.86,116.87,17565
2019/03/15,14:12:00,116.87,116.90,116.87,116.87,35611
2019/03/15,14:13:00,116.87,116.89,116.87,116.87,16794
2019/03/15,14:14:00,116.87,116.87,116.81,116.81,57898
2019/03/15,14:15:00,116.81,116.84,116.79,116.80,66473
2019/03/15,14:16:00,116.80,116.80,116.75,116.80,124182
2019/03/15,14:17:00,116.80,116.82,116.79,116.82,37421
2019/03/15,14:18:00,116.81,116.85,116.80,116.83,34552
2019/03/15,14:19:00,116.83,116.86,116.80,116.84,53630
2019/03/15,14:20:00,116.84,116.85,116.79,116.79,24600
2019/03/15,14:21:00,116.79,116.81,116.76,116.76,56176
2019/03/15,14:22:00,116.76,116.81,116.75,116.80,83607
2019/03/15,14:23:00,116.80,116.82,116.79,116.80,29640
2019/03/15,14:24:00,116.80,116.82,116.78,116.81,34836
2019/03/15,14:25:00,116.81,116.82,116.78,116.82,46286
2019/03/15,14:26:00,116.82,116.90,116.80,116.88,52263
2019/03/15,14:27:00,116.88,116.91,116.87,116.91,47925
2019/03/15,14:28:00,116.91,116.91,116.85,116.87,39507
2019/03/15,14:29:00,116.87,116.88,116.84,116.87,43492
2019/03/15,14:30:00,116.87,116.88,116.82,116.83,58646
2019/03/15,14:31:00,116.83,116.89,116.82,116.88,50285
2019/03/15,14:32:00,116.88,116.90,116.86,116.90,21886
2019/03/15,14:33:00,116.90,116.91,116.89,116.91,43229
2019/03/15,14:34:00,116.91,116.91,116.88,116.88,32118
2019/03/15,14:35:00,116.88,116.89,116.86,116.88,56734
2019/03/15,14:36:00,116.88,116.88,116.81,116.82,26835
2019/03/15,14:37:00,116.82,116.83,116.79,116.81,39729
2019/03/15,14:38:00,116.81,116.85,116.80,116.81,43137
2019/03/15,14:39:00,116.81,116.89,116.80,116.86,76414
2019/03/15,14:40:00,116.86,116.89,116.85,116.88,15513
2019/03/15,14:41:00,116.88,116.90,116.85,116.90,59618
2019/03/15,14:42:00,116.90,116.94,116.90,116.93,50812
2019/03/15,14:43:00,116.93,116.99,116.93,116.99,39658
2019/03/15,14:44:00,116.98,116.99,116.92,116.93,22212
2019/03/15,14:45:00,116.93,116.94,116.92,116.92,13506
2019/03/15,14:46:00,116.92,116.94,116.92,116.93,34539
2019/03/15,14:47:00,116.93,116.97,116.92,116.94,46009
2019/03/15,14:48:00,116.94,116.97,116.94,116.94,23901
2019/03/15,14:49:00,116.95,116.95,116.91,116.94,22784
2019/03/15,14:50:00,116.94,116.95,116.91,116.93,17770
2019/03/15,14:51:00,116.93,116.95,116.92,116.93,32537
2019/03/15,14:52:00,116.93,116.93,116.90,116.90,20560
2019/03/15,14:53:00,116.90,116.90,116.87,116.87,17576
2019/03/15,14:54:00,116.87,116.89,116.85,116.89,30053
2019/03/15,14:55:00,116.88,116.90,116.87,116.89,27004
2019/03/15,14:56:00,116.89,116.92,116.89,116.91,17217
2019/03/15,14:57:00,116.90,116.92,116.89,116.90,27526
2019/03/15,14:58:00,116.90,116.90,116.83,116.83,189592
2019/03/15,14:59:00,116.83,116.84,116.79,116.80,55902
2019/03/15,15:00:00,116.80,116.81,116.78,116.81,59560
2019/03/15,15:01:00,116.81,116.81,116.76,116.76,39666
2019/03/15,15:02:00,116.77,116.78,116.75,116.77,31317
2019/03/15,15:03:00,116.77,116.77,116.74,116.76,35776
2019/03/15,15:04:00,116.76,116.78,116.75,116.76,69083
2019/03/15,15:05:00,116.76,116.78,116.75,116.76,35344
2019/03/15,15:06:00,116.76,116.80,116.76,116.80,30887
2019/03/15,15:07:00,116.80,116.81,116.79,116.79,20269
2019/03/15,15:08:00,116.78,116.79,116.75,116.77,32215
2019/03/15,15:09:00,116.77,116.78,116.75,116.75,16558
2019/03/15,15:10:00,116.76,116.76,116.73,116.75,40066
2019/03/15,15:11:00,116.74,116.75,116.70,116.72,36993
2019/03/15,15:12:00,116.72,116.73,116.69,116.71,66203
2019/03/15,15:13:00,116.71,116.75,116.70,116.71,38753
2019/03/15,15:14:00,116.70,116.72,116.69,116.69,37666
2019/03/15,15:15:00,116.70,116.71,116.69,116.70,26142
2019/03/15,15:16:00,116.70,116.70,116.64,116.69,57680
2019/03/15,15:17:00,116.69,116.73,116.65,116.66,33217
2019/03/15,15:18:00,116.66,116.68,116.65,116.66,29863
2019/03/15,15:19:00,116.66,116.73,116.65,116.73,35246
2019/03/15,15:20:00,116.73,116.73,116.70,116.71,31535
2019/03/15,15:21:00,116.71,116.73,116.67,116.73,44889
2019/03/15,15:22:00,116.73,116.78,116.72,116.74,47057
2019/03/15,15:23:00,116.74,116.74,116.72,116.72,31558
2019/03/15,15:24:00,116.72,116.75,116.71,116.73,46607
2019/03/15,15:25:00,116.73,116.75,116.72,116.75,33431
2019/03/15,15:26:00,116.75,116.76,116.73,116.73,22029
2019/03/15,15:27:00,116.73,116.75,116.73,116.74,38510
2019/03/15,15:28:00,116.74,116.75,116.70,116.71,33033
2019/03/15,15:29:00,116.71,116.75,116.70,116.71,75764
2019/03/15,15:30:00,116.71,116.72,116.68,116.71,54467
2019/03/15,15:31:00,116.71,116.74,116.70,116.72,46135
2019/03/15,15:32:00,116.72,116.76,116.70,116.72,79606
2019/03/15,15:33:00,116.72,116.74,116.70,116.71,53090
2019/03/15,15:34:00,116.71,116.73,116.70,116.72,43994
2019/03/15,15:35:00,116.72,116.76,116.72,116.73,63728
2019/03/15,15:36:00,116.73,116.76,116.71,116.71,53927
2019/03/15,15:37:00,116.71,116.74,116.70,116.71,48729
2019/03/15,15:38:00,116.72,116.74,116.70,116.72,46167
2019/03/15,15:39:00,116.72,116.73,116.66,116.68,90944
2019/03/15,15:40:00,116.68,116.70,116.68,116.69,24838
2019/03/15,15:41:00,116.69,116.76,116.69,116.75,76034
2019/03/15,15:42:00,116.74,116.80,116.73,116.76,88446
2019/03/15,15:43:00,116.76,116.76,116.64,116.65,167985
2019/03/15,15:44:00,116.65,116.67,116.63,116.64,72734
2019/03/15,15:45:00,116.64,116.64,116.57,116.62,84611
2019/03/15,15:46:00,116.63,116.63,116.58,116.59,76264
2019/03/15,15:47:00,116.59,116.59,116.56,116.57,86460
2019/03/15,15:48:00,116.57,116.58,116.53,116.55,131726
2019/03/15,15:49:00,116.54,116.55,116.49,116.51,89905
2019/03/15,15:50:00,116.51,116.53,116.47,116.50,103972
2019/03/15,15:51:00,116.50,116.50,116.42,116.43,115085
2019/03/15,15:52:00,116.43,116.43,116.36,116.36,129024
2019/03/15,15:53:00,116.36,116.38,116.29,116.29,191551
2019/03/15,15:54:00,116.29,116.29,116.15,116.18,218965
2019/03/15,15:55:00,116.18,116.26,116.10,116.11,327613
2019/03/15,15:56:00,116.11,116.28,116.11,116.14,325787
2019/03/15,15:57:00,116.19,116.19,116.10,116.12,344390
2019/03/15,15:58:00,116.05,116.09,116.03,116.04,354336
2019/03/15,15:59:00,115.95,115.97,115.86,115.86,416420
2019/03/15,16:00:00,115.88,116.51,114.59,115.91,2205825
2019/03/18,09:31:00,116.17,116.46,116.05,116.41,556985
2019/03/18,09:32:00,116.40,116.48,116.33,116.44,107875
2019/03/18,09:33:00,116.45,116.63,116.42,116.56,172646
2019/03/18,09:34:00,116.56,116.85,116.53,116.77,138927
2019/03/18,09:35:00,116.77,116.77,116.61,116.64,115535
2019/03/18,09:36:00,116.64,116.73,116.58,116.58,85070
2019/03/18,09:37:00,116.58,116.68,116.48,116.51,85588
2019/03/18,09:38:00,116.51,116.63,116.46,116.61,69650
2019/03/18,09:39:00,116.61,116.65,116.54,116.62,63310
2019/03/18,09:40:00,116.62,116.67,116.49,116.52,87815
2019/03/18,09:41:00,116.53,116.58,116.45,116.51,57210
2019/03/18,09:42:00,116.51,116.65,116.50,116.65,54111
2019/03/18,09:43:00,116.65,116.69,116.59,116.61,58804
2019/03/18,09:44:00,116.61,116.67,116.53,116.67,56445
2019/03/18,09:45:00,116.67,116.71,116.63,116.68,69626
2019/03/18,09:46:00,116.68,116.78,116.64,116.77,118002
2019/03/18,09:47:00,116.76,116.86,116.76,116.85,107860
2019/03/18,09:48:00,116.85,116.92,116.83,116.91,92971
2019/03/18,09:49:00,116.92,116.93,116.88,116.92,116975
2019/03/18,09:50:00,116.92,116.97,116.87,116.95,103214
2019/03/18,09:51:00,116.96,116.97,116.86,116.87,80741
2019/03/18,09:52:00,116.86,116.93,116.84,116.89,73379
2019/03/18,09:53:00,116.88,116.89,116.79,116.81,50424
2019/03/18,09:54:00,116.81,116.84,116.77,116.77,65683
2019/03/18,09:55:00,116.77,116.79,116.74,116.79,45049
2019/03/18,09:56:00,116.79,116.80,116.72,116.78,45039
2019/03/18,09:57:00,116.79,116.86,116.76,116.79,63360
2019/03/18,09:58:00,116.79,116.88,116.75,116.85,69729
2019/03/18,09:59:00,116.85,116.96,116.85,116.95,39658
2019/03/18,10:00:00,116.95,116.99,116.94,116.97,47246
2019/03/18,10:01:00,116.97,117.00,116.95,116.98,62738
2019/03/18,10:02:00,116.98,116.99,116.95,116.99,53180
2019/03/18,10:03:00,116.99,117.10,116.98,117.07,173481
2019/03/18,10:04:00,117.06,117.09,116.95,116.99,52283
2019/03/18,10:05:00,116.99,117.01,116.94,116.96,49109
2019/03/18,10:06:00,116.96,116.97,116.89,116.94,69916
2019/03/18,10:07:00,116.94,116.95,116.87,116.89,38585
2019/03/18,10:08:00,116.89,116.90,116.80,116.86,76250
2019/03/18,10:09:00,116.86,116.87,116.81,116.84,53078
2019/03/18,10:10:00,116.84,116.93,116.84,116.92,45316
2019/03/18,10:11:00,116.93,116.95,116.88,116.95,87206
2019/03/18,10:12:00,116.95,116.95,116.88,116.93,39760
2019/03/18,10:13:00,116.93,117.01,116.91,116.99,55932
2019/03/18,10:14:00,116.99,116.99,116.88,116.88,80384
2019/03/18,10:15:00,116.87,116.91,116.84,116.89,47737
2019/03/18,10:16:00,116.89,116.93,116.86,116.92,41746
2019/03/18,10:17:00,116.91,116.98,116.90,116.98,41991
2019/03/18,10:18:00,116.98,116.99,116.92,116.94,36775
2019/03/18,10:19:00,116.94,116.99,116.93,116.96,40611
2019/03/18,10:20:00,116.96,117.02,116.93,117.01,36683
2019/03/18,10:21:00,117.01,117.05,117.00,117.05,54898
2019/03/18,10:22:00,117.06,117.07,117.02,117.06,45461
2019/03/18,10:23:00,117.05,117.05,116.98,117.02,48427
2019/03/18,10:24:00,117.02,117.04,116.99,117.01,44497
2019/03/18,10:25:00,117.02,117.03,116.95,116.96,38897
2019/03/18,10:26:00,116.96,117.02,116.96,117.00,43321
2019/03/18,10:27:00,117.00,117.02,116.99,117.02,22630
2019/03/18,10:28:00,117.02,117.09,117.01,117.07,68841
2019/03/18,10:29:00,117.07,117.09,117.05,117.08,42700
2019/03/18,10:30:00,117.08,117.08,117.00,117.02,41784
2019/03/18,10:31:00,117.02,117.05,117.00,117.00,43109
2019/03/18,10:32:00,116.99,117.02,116.95,116.96,53268
2019/03/18,10:33:00,116.96,116.97,116.91,116.95,45666
2019/03/18,10:34:00,116.95,116.97,116.93,116.94,38240
2019/03/18,10:35:00,116.94,116.96,116.91,116.95,39852
2019/03/18,10:36:00,116.95,116.95,116.91,116.91,58499
2019/03/18,10:37:00,116.91,116.97,116.91,116.97,55112
2019/03/18,10:38:00,116.97,116.97,116.93,116.95,46217
2019/03/18,10:39:00,116.95,116.96,116.88,116.90,58789
2019/03/18,10:40:00,116.90,116.91,116.86,116.88,57556
2019/03/18,10:41:00,116.88,116.93,116.88,116.91,38167
2019/03/18,10:42:00,116.91,116.98,116.90,116.97,37763
2019/03/18,10:43:00,116.97,116.97,116.94,116.95,30311
2019/03/18,10:44:00,116.95,117.02,116.95,117.01,70422
2019/03/18,10:45:00,117.02,117.03,116.99,117.01,49608
2019/03/18,10:46:00,117.01,117.06,116.92,116.92,71632
2019/03/18,10:47:00,116.93,116.94,116.91,116.94,36685
2019/03/18,10:48:00,116.93,117.00,116.93,117.00,44278
2019/03/18,10:49:00,117.00,117.02,116.98,116.99,38247
2019/03/18,10:50:00,116.99,117.03,116.99,117.01,48582
2019/03/18,10:51:00,117.01,117.07,117.00,117.06,55994
2019/03/18,10:52:00,117.06,117.13,117.06,117.13,79843
2019/03/18,10:53:00,117.13,117.17,117.12,117.17,101552
2019/03/18,10:54:00,117.17,117.27,117.16,117.18,97477
2019/03/18,10:55:00,117.18,117.18,117.13,117.13,34671
2019/03/18,10:56:00,117.13,117.15,117.09,117.13,65087
2019/03/18,10:57:00,117.12,117.20,117.12,117.15,48544
2019/03/18,10:58:00,117.15,117.16,117.07,117.11,59803
2019/03/18,10:59:00,117.10,117.10,117.06,117.09,33926
2019/03/18,11:00:00,117.09,117.12,117.06,117.07,40083
2019/03/18,11:01:00,117.07,117.10,117.02,117.02,55332
2019/03/18,11:02:00,117.02,117.05,116.98,117.00,83589
2019/03/18,11:03:00,117.00,117.00,116.95,116.97,31241
2019/03/18,11:04:00,116.97,116.97,116.84,116.85,59918
2019/03/18,11:05:00,116.86,116.88,116.82,116.86,45630
2019/03/18,11:06:00,116.86,116.90,116.85,116.90,48917
2019/03/18,11:07:00,116.90,116.90,116.84,116.84,39129
2019/03/18,11:08:00,116.84,116.84,116.78,116.82,53526
2019/03/18,11:09:00,116.82,116.85,116.80,116.84,53751
2019/03/18,11:10:00,116.84,116.85,116.80,116.80,44520
2019/03/18,11:11:00,116.81,116.88,116.81,116.85,53202
2019/03/18,11:12:00,116.84,116.84,116.80,116.84,31640
2019/03/18,11:13:00,116.84,116.93,116.84,116.91,52153
2019/03/18,11:14:00,116.91,116.95,116.90,116.94,42743
2019/03/18,11:15:00,116.94,116.96,116.86,116.87,45732
2019/03/18,11:16:00,116.87,116.90,116.86,116.89,34410
2019/03/18,11:17:00,116.89,116.90,116.86,116.88,26243
2019/03/18,11:18:00,116.88,116.88,116.76,116.76,78375
2019/03/18,11:19:00,116.76,116.78,116.72,116.73,65401
2019/03/18,11:20:00,116.73,116.75,116.70,116.71,27725
2019/03/18,11:21:00,116.71,116.72,116.68,116.69,47791
2019/03/18,11:22:00,116.69,116.71,116.65,116.69,40159
2019/03/18,11:23:00,116.69,116.69,116.60,116.62,85895
2019/03/18,11:24:00,116.62,116.62,116.53,116.55,67083
2019/03/18,11:25:00,116.55,116.55,116.44,116.51,101501
2019/03/18,11:26:00,116.51,116.56,116.48,116.49,59363
2019/03/18,11:27:00,116.49,116.51,116.43,116.45,51830
2019/03/18,11:28:00,116.43,116.47,116.40,116.46,55508
2019/03/18,11:29:00,116.46,116.53,116.43,116.50,23618
2019/03/18,11:30:00,116.51,116.53,116.47,116.47,70336
2019/03/18,11:31:00,116.47,116.50,116.43,116.47,57393
2019/03/18,11:32:00,116.47,116.49,116.43,116.46,35130
2019/03/18,11:33:00,116.47,116.48,116.37,116.43,69933
2019/03/18,11:34:00,116.43,116.43,116.32,116.32,52823
2019/03/18,11:35:00,116.32,116.37,116.29,116.29,93447
2019/03/18,11:36:00,116.29,116.31,116.22,116.23,120254
2019/03/18,11:37:00,116.23,116.30,116.20,116.27,72976
2019/03/18,11:38:00,116.27,116.31,116.24,116.29,59993
2019/03/18,11:39:00,116.29,116.35,116.28,116.33,76641
2019/03/18,11:40:00,116.33,116.39,116.30,116.36,41652
2019/03/18,11:41:00,116.36,116.38,116.31,116.38,101244
2019/03/18,11:42:00,116.38,116.42,116.37,116.41,34404
2019/03/18,11:43:00,116.41,116.48,116.39,116.44,73729
2019/03/18,11:44:00,116.45,116.45,116.41,116.45,44157
2019/03/18,11:45:00,116.45,116.45,116.41,116.45,32453
2019/03/18,11:46:00,116.44,116.57,116.42,116.55,50851
2019/03/18,11:47:00,116.54,116.60,116.53,116.60,49746
2019/03/18,11:48:00,116.59,116.63,116.56,116.63,42763
2019/03/18,11:49:00,116.63,116.67,116.61,116.66,36321
2019/03/18,11:50:00,116.66,116.67,116.62,116.65,37592
2019/03/18,11:51:00,116.66,116.66,116.60,116.61,30029
2019/03/18,11:52:00,116.61,116.65,116.61,116.61,48429
2019/03/18,11:53:00,116.61,116.62,116.54,116.54,34071
2019/03/18,11:54:00,116.54,116.57,116.49,116.49,35577
2019/03/18,11:55:00,116.50,116.56,116.50,116.53,30168
2019/03/18,11:56:00,116.53,116.58,116.53,116.57,28478
2019/03/18,11:57:00,116.58,116.59,116.55,116.56,16514
2019/03/18,11:58:00,116.56,116.57,116.48,116.51,43815
2019/03/18,11:59:00,116.50,116.54,116.48,116.53,64597
2019/03/18,12:00:00,116.53,116.53,116.46,116.49,36711
2019/03/18,12:01:00,116.49,116.54,116.48,116.51,43850
2019/03/18,12:02:00,116.51,116.55,116.51,116.53,33203
2019/03/18,12:03:00,116.53,116.53,116.38,116.44,61493
2019/03/18,12:04:00,116.44,116.50,116.42,116.47,39935
2019/03/18,12:05:00,116.47,116.49,116.44,116.44,11911
2019/03/18,12:06:00,116.44,116.47,116.43,116.47,17726
2019/03/18,12:07:00,116.47,116.54,116.46,116.46,37958
2019/03/18,12:08:00,116.46,116.49,116.43,116.47,41512
2019/03/18,12:09:00,116.47,116.48,116.39,116.40,29778
2019/03/18,12:10:00,116.40,116.46,116.39,116.44,225163
2019/03/18,12:11:00,116.43,116.44,116.39,116.43,21178
2019/03/18,12:12:00,116.43,116.46,116.42,116.44,24719
2019/03/18,12:13:00,116.42,116.47,116.42,116.46,27426
2019/03/18,12:14:00,116.46,116.52,116.45,116.49,36638
2019/03/18,12:15:00,116.48,116.54,116.47,116.50,32595
2019/03/18,12:16:00,116.50,116.55,116.49,116.50,48798
2019/03/18,12:17:00,116.50,116.51,116.41,116.42,34641
2019/03/18,12:18:00,116.43,116.47,116.42,116.43,66058
2019/03/18,12:19:00,116.43,116.48,116.42,116.47,44815
2019/03/18,12:20:00,116.45,116.46,116.31,116.34,66542
2019/03/18,12:21:00,116.34,116.38,116.29,116.38,42953
2019/03/18,12:22:00,116.37,116.42,116.34,116.41,40239
2019/03/18,12:23:00,116.41,116.44,116.39,116.41,37898
2019/03/18,12:24:00,116.41,116.48,116.41,116.48,28534
2019/03/18,12:25:00,116.48,116.49,116.41,116.43,31737
2019/03/18,12:26:00,116.43,116.45,116.40,116.45,43893
2019/03/18,12:27:00,116.45,116.50,116.44,116.48,73558
2019/03/18,12:28:00,116.48,116.50,116.41,116.44,37264
2019/03/18,12:29:00,116.44,116.56,116.44,116.52,65195
2019/03/18,12:30:00,116.52,116.54,116.51,116.53,33711
2019/03/18,12:31:00,116.53,116.54,116.44,116.46,46513
2019/03/18,12:32:00,116.46,116.51,116.45,116.50,38557
2019/03/18,12:33:00,116.50,116.52,116.48,116.48,33513
2019/03/18,12:34:00,116.48,116.49,116.42,116.42,33755
2019/03/18,12:35:00,116.42,116.44,116.39,116.42,35260
2019/03/18,12:36:00,116.42,116.46,116.41,116.45,25839
2019/03/18,12:37:00,116.45,116.49,116.45,116.49,33492
2019/03/18,12:38:00,116.49,116.54,116.46,116.54,61216
2019/03/18,12:39:00,116.54,116.59,116.51,116.57,42231
2019/03/18,12:40:00,116.57,116.62,116.56,116.61,38329
2019/03/18,12:41:00,116.61,116.66,116.60,116.65,46238
2019/03/18,12:42:00,116.65,116.67,116.65,116.67,16065
2019/03/18,12:43:00,116.67,116.69,116.66,116.68,25246
2019/03/18,12:44:00,116.69,116.74,116.68,116.74,60142
2019/03/18,12:45:00,116.74,116.74,116.72,116.72,48918
2019/03/18,12:46:00,116.72,116.78,116.72,116.77,76016
2019/03/18,12:47:00,116.77,116.79,116.76,116.79,39572
2019/03/18,12:48:00,116.79,116.80,116.76,116.77,14074
2019/03/18,12:49:00,116.76,116.78,116.74,116.78,47174
2019/03/18,12:50:00,116.77,116.82,116.77,116.77,30624
2019/03/18,12:51:00,116.76,116.79,116.76,116.77,47277
2019/03/18,12:52:00,116.77,116.82,116.77,116.82,13217
2019/03/18,12:53:00,116.82,116.83,116.80,116.81,39750
2019/03/18,12:54:00,116.82,116.87,116.82,116.84,48240
2019/03/18,12:55:00,116.84,116.88,116.83,116.87,26126
2019/03/18,12:56:00,116.87,116.89,116.82,116.83,37321
2019/03/18,12:57:00,116.83,116.86,116.82,116.85,19449
2019/03/18,12:58:00,116.84,116.84,116.81,116.83,23549
2019/03/18,12:59:00,116.83,116.84,116.80,116.80,38986
2019/03/18,13:00:00,116.80,116.82,116.75,116.81,42432
2019/03/18,13:01:00,116.81,116.83,116.80,116.82,20334
2019/03/18,13:02:00,116.82,116.86,116.81,116.85,38380
2019/03/18,13:03:00,116.84,116.89,116.82,116.88,32551
2019/03/18,13:04:00,116.88,116.90,116.87,116.88,27229
2019/03/18,13:05:00,116.88,116.91,116.88,116.90,25055
2019/03/18,13:06:00,116.91,116.91,116.87,116.90,38307
2019/03/18,13:07:00,116.90,116.93,116.89,116.93,41959
2019/03/18,13:08:00,116.93,116.95,116.91,116.95,33508
2019/03/18,13:09:00,116.95,116.97,116.92,116.96,43523
2019/03/18,13:10:00,116.96,116.96,116.92,116.93,24651
2019/03/18,13:11:00,116.93,116.96,116.93,116.96,29104
2019/03/18,13:12:00,116.97,116.99,116.97,116.97,45287
2019/03/18,13:13:00,116.97,116.98,116.95,116.98,63069
2019/03/18,13:14:00,116.98,116.98,116.95,116.96,58129
2019/03/18,13:15:00,116.96,116.97,116.93,116.93,31057
2019/03/18,13:16:00,116.93,116.93,116.89,116.90,37433
2019/03/18,13:17:00,116.90,116.91,116.87,116.90,23647
2019/03/18,13:18:00,116.90,116.92,116.89,116.91,26336
2019/03/18,13:19:00,116.91,116.93,116.88,116.91,27219
2019/03/18,13:20:00,116.91,116.91,116.87,116.88,30366
2019/03/18,13:21:00,116.88,116.90,116.85,116.85,22557
2019/03/18,13:22:00,116.85,116.88,116.84,116.88,27041
2019/03/18,13:23:00,116.88,116.89,116.86,116.89,21431
2019/03/18,13:24:00,116.89,116.90,116.87,116.89,27729
2019/03/18,13:25:00,116.89,116.94,116.89,116.94,37399
2019/03/18,13:26:00,116.94,116.94,116.92,116.93,23015
2019/03/18,13:27:00,116.93,116.95,116.90,116.92,32808
2019/03/18,13:28:00,116.92,116.92,116.89,116.90,15838
2019/03/18,13:29:00,116.90,116.92,116.85,116.85,22460
2019/03/18,13:30:00,116.85,116.85,116.83,116.85,22600
2019/03/18,13:31:00,116.85,116.85,116.83,116.84,23280
2019/03/18,13:32:00,116.84,116.85,116.81,116.84,38469
2019/03/18,13:33:00,116.84,116.85,116.81,116.82,27070
2019/03/18,13:34:00,116.82,116.85,116.81,116.85,25107
2019/03/18,13:35:00,116.85,116.85,116.82,116.85,24891
2019/03/18,13:36:00,116.85,116.86,116.83,116.86,23328
2019/03/18,13:37:00,116.86,116.87,116.84,116.85,24099
2019/03/18,13:38:00,116.85,116.86,116.83,116.85,17174
2019/03/18,13:39:00,116.85,116.89,116.85,116.87,16549
2019/03/18,13:40:00,116.87,116.91,116.87,116.89,26752
2019/03/18,13:41:00,116.89,116.94,116.89,116.93,18007
2019/03/18,13:42:00,116.93,116.94,116.88,116.93,22674
2019/03/18,13:43:00,116.93,116.94,116.93,116.93,12664
2019/03/18,13:44:00,116.93,116.99,116.93,116.98,30255
2019/03/18,13:45:00,116.98,116.99,116.95,116.97,21116
2019/03/18,13:46:00,116.97,116.97,116.94,116.97,21341
2019/03/18,13:47:00,116.97,117.00,116.97,117.00,36454
2019/03/18,13:48:00,117.00,117.00,116.95,116.97,68540
2019/03/18,13:49:00,116.97,116.98,116.94,116.97,45448
2019/03/18,13:50:00,116.98,116.98,116.96,116.98,33384
2019/03/18,13:51:00,116.98,116.98,116.94,116.95,26301
2019/03/18,13:52:00,116.95,116.96,116.93,116.94,11206
2019/03/18,13:53:00,116.95,116.97,116.94,116.97,26126
2019/03/18,13:54:00,116.97,117.01,116.97,117.00,55367
2019/03/18,13:55:00,117.00,117.01,116.99,117.01,27438
2019/03/18,13:56:00,117.01,117.02,117.00,117.01,14456
2019/03/18,13:57:00,117.01,117.03,117.01,117.02,22605
2019/03/18,13:58:00,117.02,117.02,117.00,117.01,513087
2019/03/18,13:59:00,117.01,117.02,117.00,117.02,36230
2019/03/18,14:00:00,117.02,117.05,117.00,117.05,44828
2019/03/18,14:01:00,117.05,117.08,117.02,117.07,30448
2019/03/18,14:02:00,117.06,117.07,117.05,117.05,27536
2019/03/18,14:03:00,117.05,117.06,117.03,117.04,28526
2019/03/18,14:04:00,117.03,117.05,117.01,117.01,23042
2019/03/18,14:05:00,117.01,117.03,117.00,117.03,47332
2019/03/18,14:06:00,117.03,117.04,117.01,117.03,19731
2019/03/18,14:07:00,117.03,117.04,116.99,117.00,33372
2019/03/18,14:08:00,117.01,117.03,117.00,117.01,19226
2019/03/18,14:09:00,117.01,117.04,117.00,117.00,38419
2019/03/18,14:10:00,116.99,117.00,116.95,117.00,47298
2019/03/18,14:11:00,117.00,117.03,116.99,117.02,29645
2019/03/18,14:12:00,117.02,117.04,117.02,117.04,18706
2019/03/18,14:13:00,117.04,117.06,117.01,117.03,25121
2019/03/18,14:14:00,117.03,117.05,117.00,117.02,31164
2019/03/18,14:15:00,117.02,117.03,116.99,117.00,19076
2019/03/18,14:16:00,117.00,117.05,117.00,117.04,38878
2019/03/18,14:17:00,117.05,117.09,117.05,117.07,46318
2019/03/18,14:18:00,117.07,117.08,117.05,117.07,18930
2019/03/18,14:19:00,117.07,117.10,117.07,117.08,20694
2019/03/18,14:20:00,117.08,117.13,117.08,117.09,49837
2019/03/18,14:21:00,117.08,117.11,117.08,117.10,13195
2019/03/18,14:22:00,117.10,117.10,117.06,117.08,31636
2019/03/18,14:23:00,117.08,117.09,117.03,117.05,36503
2019/03/18,14:24:00,117.05,117.10,117.05,117.09,25835
2019/03/18,14:25:00,117.09,117.12,117.08,117.10,41967
2019/03/18,14:26:00,117.10,117.12,117.10,117.10,18063
2019/03/18,14:27:00,117.10,117.10,117.07,117.07,36093
2019/03/18,14:28:00,117.07,117.11,117.06,117.09,42047
2019/03/18,14:29:00,117.09,117.11,117.07,117.07,34142
2019/03/18,14:30:00,117.08,117.09,117.07,117.07,17944
2019/03/18,14:31:00,117.07,117.09,117.02,117.03,33432
2019/03/18,14:32:00,117.01,117.02,116.96,116.98,53680
2019/03/18,14:33:00,116.99,117.01,116.96,117.00,41848
2019/03/18,14:34:00,117.00,117.06,116.98,117.02,66655
2019/03/18,14:35:00,117.02,117.06,117.01,117.05,22480
2019/03/18,14:36:00,117.06,117.13,117.05,117.11,39976
2019/03/18,14:37:00,117.11,117.18,117.10,117.17,59961
2019/03/18,14:38:00,117.17,117.17,117.12,117.14,25725
2019/03/18,14:39:00,117.14,117.16,117.13,117.14,21238
2019/03/18,14:40:00,117.14,117.14,117.12,117.12,27224
2019/03/18,14:41:00,117.12,117.14,117.11,117.13,29869
2019/03/18,14:42:00,117.13,117.14,117.09,117.09,26861
2019/03/18,14:43:00,117.09,117.15,117.08,117.13,39002
2019/03/18,14:44:00,117.13,117.17,117.13,117.14,48314
2019/03/18,14:45:00,117.14,117.16,117.14,117.16,24143
2019/03/18,14:46:00,117.16,117.16,117.10,117.14,26589
2019/03/18,14:47:00,117.15,117.16,117.13,117.16,15172
2019/03/18,14:48:00,117.15,117.17,117.13,117.14,26847
2019/03/18,14:49:00,117.14,117.16,117.13,117.16,10648
2019/03/18,14:50:00,117.16,117.18,117.15,117.16,28159
2019/03/18,14:51:00,117.16,117.17,117.15,117.17,30178
2019/03/18,14:52:00,117.17,117.19,117.15,117.19,40672
2019/03/18,14:53:00,117.19,117.20,117.16,117.18,28184
2019/03/18,14:54:00,117.18,117.21,117.18,117.21,30825
2019/03/18,14:55:00,117.21,117.24,117.18,117.23,53941
2019/03/18,14:56:00,117.22,117.24,117.21,117.21,42686
2019/03/18,14:57:00,117.21,117.23,117.18,117.20,29260
2019/03/18,14:58:00,117.21,117.24,117.20,117.23,36293
2019/03/18,14:59:00,117.23,117.26,117.22,117.26,54739
2019/03/18,15:00:00,117.26,117.28,117.23,117.28,34212
2019/03/18,15:01:00,117.28,117.28,117.23,117.28,36282
2019/03/18,15:02:00,117.28,117.30,117.27,117.28,24568
2019/03/18,15:03:00,117.28,117.28,117.24,117.26,43322
2019/03/18,15:04:00,117.26,117.28,117.24,117.24,54375
2019/03/18,15:05:00,117.24,117.26,117.23,117.25,24577
2019/03/18,15:06:00,117.25,117.26,117.23,117.25,23767
2019/03/18,15:07:00,117.25,117.25,117.20,117.23,53350
2019/03/18,15:08:00,117.23,117.27,117.22,117.26,43869
2019/03/18,15:09:00,117.26,117.31,117.26,117.31,56895
2019/03/18,15:10:00,117.31,117.33,117.30,117.33,73141
2019/03/18,15:11:00,117.33,117.35,117.32,117.35,33137
2019/03/18,15:12:00,117.35,117.38,117.31,117.32,77448
2019/03/18,15:13:00,117.32,117.32,117.26,117.27,124034
2019/03/18,15:14:00,117.27,117.31,117.25,117.30,45833
2019/03/18,15:15:00,117.30,117.31,117.27,117.30,28418
2019/03/18,15:16:00,117.30,117.37,117.29,117.37,57804
2019/03/18,15:17:00,117.37,117.40,117.36,117.40,65710
2019/03/18,15:18:00,117.40,117.43,117.39,117.42,84650
2019/03/18,15:19:00,117.42,117.42,117.39,117.40,55797
2019/03/18,15:20:00,117.40,117.42,117.38,117.42,60233
2019/03/18,15:21:00,117.42,117.42,117.37,117.38,78925
2019/03/18,15:22:00,117.38,117.38,117.31,117.35,80934
2019/03/18,15:23:00,117.35,117.38,117.34,117.36,65135
2019/03/18,15:24:00,117.35,117.37,117.34,117.35,44395
2019/03/18,15:25:00,117.35,117.37,117.32,117.35,65094
2019/03/18,15:26:00,117.34,117.35,117.33,117.34,47603
2019/03/18,15:27:00,117.33,117.37,117.32,117.36,78910
2019/03/18,15:28:00,117.36,117.37,117.34,117.37,27250
2019/03/18,15:29:00,117.37,117.37,117.33,117.34,44139
2019/03/18,15:30:00,117.33,117.33,117.28,117.29,43813
2019/03/18,15:31:00,117.29,117.32,117.27,117.30,110010
2019/03/18,15:32:00,117.30,117.33,117.28,117.33,74426
2019/03/18,15:33:00,117.33,117.42,117.32,117.41,92015
2019/03/18,15:34:00,117.41,117.46,117.40,117.46,61236
2019/03/18,15:35:00,117.45,117.50,117.44,117.49,91658
2019/03/18,15:36:00,117.49,117.49,117.44,117.46,57970
2019/03/18,15:37:00,117.46,117.50,117.45,117.49,68549
2019/03/18,15:38:00,117.49,117.50,117.46,117.47,67872
2019/03/18,15:39:00,117.47,117.48,117.44,117.45,51477
2019/03/18,15:40:00,117.45,117.47,117.42,117.44,93131
2019/03/18,15:41:00,117.44,117.45,117.41,117.43,109613
2019/03/18,15:42:00,117.43,117.48,117.43,117.48,53753
2019/03/18,15:43:00,117.48,117.53,117.47,117.51,171682
2019/03/18,15:44:00,117.51,117.52,117.48,117.50,106986
2019/03/18,15:45:00,117.50,117.56,117.48,117.53,112142
2019/03/18,15:46:00,117.53,117.60,117.51,117.59,216738
2019/03/18,15:47:00,117.58,117.58,117.51,117.52,157255
2019/03/18,15:48:00,117.53,117.55,117.50,117.52,91503
2019/03/18,15:49:00,117.52,117.52,117.47,117.50,136081
2019/03/18,15:50:00,117.50,117.52,117.47,117.48,91337
2019/03/18,15:51:00,117.48,117.48,117.41,117.42,112641
2019/03/18,15:52:00,117.42,117.48,117.40,117.46,125719
2019/03/18,15:53:00,117.46,117.50,117.45,117.48,128539
2019/03/18,15:54:00,117.48,117.49,117.42,117.44,128168
2019/03/18,15:55:00,117.44,117.50,117.40,117.40,159899
2019/03/18,15:56:00,117.40,117.45,117.34,117.45,201682
2019/03/18,15:57:00,117.45,117.50,117.44,117.50,156010
2019/03/18,15:58:00,117.50,117.50,117.45,117.47,140587
2019/03/18,15:59:00,117.46,117.52,117.46,117.51,271089
2019/03/18,16:00:00,117.51,117.61,117.47,117.57,984464
2019/03/19,09:31:00,118.09,118.42,118.00,118.37,247664
2019/03/19,09:32:00,118.38,118.44,118.30,118.32,111439
2019/03/19,09:33:00,118.32,118.41,118.22,118.24,145775
2019/03/19,09:34:00,118.25,118.35,118.15,118.16,135724
2019/03/19,09:35:00,118.16,118.22,118.03,118.19,136267
2019/03/19,09:36:00,118.21,118.26,118.11,118.24,179737
2019/03/19,09:37:00,118.24,118.29,118.18,118.18,68041
2019/03/19,09:38:00,118.18,118.19,117.93,118.01,151643
2019/03/19,09:39:00,118.01,118.06,117.94,118.02,98550
2019/03/19,09:40:00,118.02,118.04,117.87,117.88,120345
2019/03/19,09:41:00,117.88,117.97,117.82,117.94,216854
2019/03/19,09:42:00,117.94,118.02,117.91,117.98,101525
2019/03/19,09:43:00,117.98,118.00,117.91,117.95,90745
2019/03/19,09:44:00,117.95,118.08,117.94,118.06,75239
2019/03/19,09:45:00,118.06,118.10,117.93,117.93,62319
2019/03/19,09:46:00,117.93,117.98,117.86,117.93,66828
2019/03/19,09:47:00,117.91,117.99,117.90,117.99,37279
2019/03/19,09:48:00,117.99,117.99,117.87,117.97,59568
2019/03/19,09:49:00,117.96,118.02,117.93,117.97,65263
2019/03/19,09:50:00,117.97,118.01,117.87,117.89,66521
2019/03/19,09:51:00,117.90,117.91,117.86,117.91,61360
2019/03/19,09:52:00,117.91,117.95,117.89,117.95,56595
2019/03/19,09:53:00,117.95,117.96,117.92,117.92,53829
2019/03/19,09:54:00,117.92,117.94,117.84,117.89,72609
2019/03/19,09:55:00,117.89,117.91,117.86,117.87,76425
2019/03/19,09:56:00,117.87,117.89,117.78,117.89,82482
2019/03/19,09:57:00,117.89,117.96,117.87,117.95,80350
2019/03/19,09:58:00,117.95,117.97,117.83,117.88,77903
2019/03/19,09:59:00,117.88,117.89,117.69,117.70,106870
2019/03/19,10:00:00,117.70,117.71,117.62,117.62,116992
2019/03/19,10:01:00,117.64,117.73,117.63,117.71,140637
2019/03/19,10:02:00,117.71,117.80,117.71,117.75,95322
2019/03/19,10:03:00,117.75,117.84,117.75,117.81,79351
2019/03/19,10:04:00,117.81,117.81,117.68,117.75,125335
2019/03/19,10:05:00,117.75,117.76,117.58,117.58,97690
2019/03/19,10:06:00,117.58,117.61,117.49,117.53,201795
2019/03/19,10:07:00,117.54,117.56,117.44,117.53,112027
2019/03/19,10:08:00,117.53,117.57,117.51,117.54,85748
2019/03/19,10:09:00,117.54,117.61,117.50,117.61,100483
2019/03/19,10:10:00,117.60,117.68,117.59,117.65,87766
2019/03/19,10:11:00,117.65,117.78,117.65,117.78,77265
2019/03/19,10:12:00,117.78,117.94,117.77,117.94,73871
2019/03/19,10:13:00,117.93,117.94,117.84,117.84,54008
2019/03/19,10:14:00,117.84,117.91,117.84,117.88,43486
2019/03/19,10:15:00,117.88,117.90,117.88,117.89,30198
2019/03/19,10:16:00,117.90,117.92,117.88,117.92,51995
2019/03/19,10:17:00,117.92,117.93,117.86,117.91,36562
2019/03/19,10:18:00,117.91,117.96,117.90,117.94,40030
2019/03/19,10:19:00,117.95,118.00,117.95,117.98,61714
2019/03/19,10:20:00,117.98,118.01,117.93,117.96,115688
2019/03/19,10:21:00,117.97,117.97,117.87,117.88,100641
2019/03/19,10:22:00,117.88,117.91,117.84,117.84,75296
2019/03/19,10:23:00,117.84,117.86,117.77,117.78,78139
2019/03/19,10:24:00,117.79,117.84,117.77,117.81,53518
2019/03/19,10:25:00,117.81,117.81,117.69,117.70,37008
2019/03/19,10:26:00,117.70,117.71,117.62,117.64,75851
2019/03/19,10:27:00,117.64,117.64,117.59,117.64,57878
2019/03/19,10:28:00,117.64,117.64,117.56,117.57,45139
2019/03/19,10:29:00,117.56,117.56,117.50,117.52,65962
2019/03/19,10:30:00,117.51,117.60,117.50,117.59,58435
2019/03/19,10:31:00,117.59,117.68,117.58,117.68,84730
2019/03/19,10:32:00,117.68,117.68,117.62,117.63,37063
2019/03/19,10:33:00,117.63,117.63,117.59,117.62,43703
2019/03/19,10:34:00,117.62,117.65,117.61,117.61,41057
2019/03/19,10:35:00,117.61,117.70,117.60,117.67,81899
2019/03/19,10:36:00,117.67,117.70,117.66,117.69,76992
2019/03/19,10:37:00,117.69,117.70,117.61,117.65,58533
2019/03/19,10:38:00,117.65,117.68,117.65,117.66,31069
2019/03/19,10:39:00,117.67,117.70,117.66,117.68,42958
2019/03/19,10:40:00,117.67,117.68,117.64,117.64,31774
2019/03/19,10:41:00,117.64,117.64,117.53,117.56,176024
2019/03/19,10:42:00,117.56,117.63,117.54,117.59,42914
2019/03/19,10:43:00,117.59,117.59,117.54,117.54,35582
2019/03/19,10:44:00,117.53,117.59,117.53,117.59,34779
2019/03/19,10:45:00,117.59,117.59,117.50,117.50,32544
2019/03/19,10:46:00,117.51,117.53,117.48,117.52,72212
2019/03/19,10:47:00,117.52,117.56,117.49,117.53,123527
2019/03/19,10:48:00,117.53,117.54,117.51,117.52,34172
2019/03/19,10:49:00,117.52,117.52,117.48,117.50,41801
2019/03/19,10:50:00,117.50,117.53,117.48,117.49,97983
2019/03/19,10:51:00,117.49,117.50,117.36,117.38,63223
2019/03/19,10:52:00,117.38,117.39,117.34,117.39,67562
2019/03/19,10:53:00,117.39,117.41,117.35,117.40,95217
2019/03/19,10:54:00,117.41,117.47,117.40,117.41,146104
2019/03/19,10:55:00,117.42,117.42,117.36,117.37,51659
2019/03/19,10:56:00,117.38,117.38,117.31,117.31,103163
2019/03/19,10:57:00,117.32,117.35,117.31,117.34,123299
2019/03/19,10:58:00,117.34,117.40,117.33,117.39,58676
2019/03/19,10:59:00,117.39,117.39,117.28,117.36,70848
2019/03/19,11:00:00,117.37,117.37,117.28,117.32,55080
2019/03/19,11:01:00,117.32,117.40,117.32,117.40,94559
2019/03/19,11:02:00,117.40,117.41,117.34,117.39,46790
2019/03/19,11:03:00,117.39,117.44,117.38,117.40,36612
2019/03/19,11:04:00,117.40,117.47,117.39,117.42,127074
2019/03/19,11:05:00,117.43,117.47,117.40,117.42,73867
2019/03/19,11:06:00,117.42,117.43,117.38,117.40,42950
2019/03/19,11:07:00,117.40,117.40,117.34,117.35,106313
2019/03/19,11:08:00,117.35,117.40,117.35,117.39,48408
2019/03/19,11:09:00,117.39,117.40,117.33,117.36,44595
2019/03/19,11:10:00,117.36,117.42,117.36,117.40,53630
2019/03/19,11:11:00,117.40,117.40,117.31,117.31,49878
2019/03/19,11:12:00,117.33,117.36,117.27,117.34,105278
2019/03/19,11:13:00,117.34,117.45,117.34,117.43,81510
2019/03/19,11:14:00,117.43,117.50,117.39,117.50,85870
2019/03/19,11:15:00,117.50,117.57,117.48,117.54,69274
2019/03/19,11:16:00,117.55,117.56,117.51,117.51,34085
2019/03/19,11:17:00,117.51,117.51,117.47,117.50,25264
2019/03/19,11:18:00,117.51,117.56,117.51,117.54,66544
2019/03/19,11:19:00,117.54,117.55,117.51,117.53,60482
2019/03/19,11:20:00,117.52,117.58,117.52,117.56,69920
2019/03/19,11:21:00,117.56,117.62,117.56,117.60,53782
2019/03/19,11:22:00,117.60,117.63,117.55,117.55,76913
2019/03/19,11:23:00,117.55,117.64,117.55,117.64,64381
2019/03/19,11:24:00,117.64,117.67,117.62,117.67,37897
2019/03/19,11:25:00,117.67,117.68,117.59,117.64,172112
2019/03/19,11:26:00,117.65,117.77,117.65,117.76,80545
2019/03/19,11:27:00,117.76,117.79,117.72,117.73,71045
2019/03/19,11:28:00,117.73,117.78,117.69,117.77,78932
2019/03/19,11:29:00,117.77,117.79,117.75,117.79,34746
2019/03/19,11:30:00,117.79,117.79,117.71,117.71,45086
2019/03/19,11:31:00,117.71,117.73,117.68,117.69,54815
2019/03/19,11:32:00,117.69,117.69,117.61,117.68,42400
2019/03/19,11:33:00,117.68,117.71,117.66,117.68,40107
2019/03/19,11:34:00,117.68,117.73,117.68,117.73,75151
2019/03/19,11:35:00,117.73,117.77,117.68,117.68,51637
2019/03/19,11:36:00,117.68,117.74,117.68,117.68,118647
2019/03/19,11:37:00,117.68,117.74,117.68,117.70,68800
2019/03/19,11:38:00,117.69,117.77,117.65,117.76,81982
2019/03/19,11:39:00,117.76,117.81,117.75,117.80,60644
2019/03/19,11:40:00,117.80,117.82,117.79,117.79,43456
2019/03/19,11:41:00,117.79,117.81,117.74,117.76,44562
2019/03/19,11:42:00,117.75,117.81,117.73,117.78,43663
2019/03/19,11:43:00,117.78,117.82,117.75,117.76,35733
2019/03/19,11:44:00,117.77,117.81,117.77,117.80,19896
2019/03/19,11:45:00,117.80,117.80,117.69,117.74,66934
2019/03/19,11:46:00,117.74,117.76,117.71,117.75,26568
2019/03/19,11:47:00,117.76,117.83,117.70,117.71,107644
2019/03/19,11:48:00,117.71,117.75,117.68,117.73,43548
2019/03/19,11:49:00,117.73,117.78,117.72,117.78,37942
2019/03/19,11:50:00,117.78,117.85,117.76,117.81,87238
2019/03/19,11:51:00,117.81,117.83,117.74,117.80,91128
2019/03/19,11:52:00,117.80,117.81,117.70,117.70,73423
2019/03/19,11:53:00,117.70,117.71,117.60,117.63,131132
2019/03/19,11:54:00,117.63,117.67,117.61,117.63,56502
2019/03/19,11:55:00,117.63,117.65,117.62,117.63,21502
2019/03/19,11:56:00,117.63,117.67,117.62,117.66,68415
2019/03/19,11:57:00,117.66,117.73,117.64,117.64,97047
2019/03/19,11:58:00,117.64,117.80,117.60,117.77,173758
2019/03/19,11:59:00,117.75,117.82,117.72,117.80,111017
2019/03/19,12:00:00,117.79,117.80,117.71,117.79,128225
2019/03/19,12:01:00,117.80,117.94,117.80,117.94,118274
2019/03/19,12:02:00,117.94,117.98,117.91,117.96,55408
2019/03/19,12:03:00,117.96,118.05,117.96,118.04,97794
2019/03/19,12:04:00,118.04,118.05,118.00,118.03,43288
2019/03/19,12:05:00,118.02,118.03,117.89,117.89,75535
2019/03/19,12:06:00,117.89,117.92,117.87,117.90,185128
2019/03/19,12:07:00,117.90,117.99,117.90,117.97,48816
2019/03/19,12:08:00,117.97,117.97,117.85,117.85,111940
2019/03/19,12:09:00,117.84,117.88,117.82,117.87,85165
2019/03/19,12:10:00,117.86,117.88,117.80,117.84,80172
2019/03/19,12:11:00,117.84,117.85,117.80,117.82,33500
2019/03/19,12:12:00,117.82,117.84,117.77,117.78,35806
2019/03/19,12:13:00,117.77,117.83,117.71,117.79,105688
2019/03/19,12:14:00,117.79,117.81,117.75,117.77,36335
2019/03/19,12:15:00,117.77,117.77,117.72,117.73,39408
2019/03/19,12:16:00,117.73,117.79,117.71,117.77,47252
2019/03/19,12:17:00,117.77,117.79,117.76,117.78,17298
2019/03/19,12:18:00,117.78,117.83,117.78,117.81,56744
2019/03/19,12:19:00,117.81,117.83,117.75,117.77,32465
2019/03/19,12:20:00,117.77,117.80,117.75,117.75,43886
2019/03/19,12:21:00,117.75,117.79,117.72,117.77,47820
2019/03/19,12:22:00,117.76,117.78,117.74,117.76,26366
2019/03/19,12:23:00,117.77,117.78,117.74,117.76,55442
2019/03/19,12:24:00,117.76,117.78,117.71,117.75,31217
2019/03/19,12:25:00,117.75,117.75,117.73,117.74,24328
2019/03/19,12:26:00,117.74,117.75,117.70,117.70,38367
2019/03/19,12:27:00,117.70,117.70,117.63,117.63,52156
2019/03/19,12:28:00,117.63,117.64,117.59,117.60,73061
2019/03/19,12:29:00,117.60,117.62,117.55,117.62,92775
2019/03/19,12:30:00,117.63,117.63,117.57,117.57,15527
2019/03/19,12:31:00,117.57,117.66,117.54,117.64,31745
2019/03/19,12:32:00,117.64,117.64,117.56,117.61,39286
2019/03/19,12:33:00,117.61,117.65,117.61,117.62,40363
2019/03/19,12:34:00,117.62,117.65,117.57,117.63,47275
2019/03/19,12:35:00,117.63,117.64,117.60,117.62,42485
2019/03/19,12:36:00,117.62,117.63,117.60,117.63,18580
2019/03/19,12:37:00,117.63,117.63,117.59,117.62,29913
2019/03/19,12:38:00,117.62,117.63,117.60,117.62,20841
2019/03/19,12:39:00,117.62,117.64,117.61,117.63,47628
2019/03/19,12:40:00,117.63,117.64,117.59,117.59,32988
2019/03/19,12:41:00,117.58,117.66,117.57,117.60,191493
2019/03/19,12:42:00,117.60,117.63,117.59,117.63,34409
2019/03/19,12:43:00,117.63,117.64,117.59,117.60,50445
2019/03/19,12:44:00,117.60,117.63,117.58,117.61,30012
2019/03/19,12:45:00,117.61,117.63,117.60,117.63,15624
2019/03/19,12:46:00,117.63,117.65,117.57,117.59,62500
2019/03/19,12:47:00,117.59,117.63,117.41,117.42,142426
2019/03/19,12:48:00,117.32,117.49,117.29,117.47,309054
2019/03/19,12:49:00,117.47,117.47,117.32,117.35,75045
2019/03/19,12:50:00,117.34,117.34,117.08,117.16,180210
2019/03/19,12:51:00,117.15,117.32,117.12,117.29,77758
2019/03/19,12:52:00,117.29,117.40,117.27,117.38,61632
2019/03/19,12:53:00,117.38,117.39,117.24,117.34,80456
2019/03/19,12:54:00,117.34,117.41,117.31,117.37,71299
2019/03/19,12:55:00,117.37,117.39,117.28,117.34,51378
2019/03/19,12:56:00,117.34,117.49,117.33,117.44,46223
2019/03/19,12:57:00,117.46,117.53,117.45,117.52,65621
2019/03/19,12:58:00,117.51,117.60,117.49,117.53,69308
2019/03/19,12:59:00,117.53,117.59,117.51,117.57,52509
2019/03/19,13:00:00,117.57,117.77,117.54,117.76,65192
2019/03/19,13:01:00,117.76,117.77,117.65,117.69,67219
2019/03/19,13:02:00,117.69,117.70,117.63,117.64,57083
2019/03/19,13:03:00,117.64,117.68,117.61,117.61,34463
2019/03/19,13:04:00,117.61,117.67,117.59,117.66,25404
2019/03/19,13:05:00,117.66,117.72,117.66,117.71,29978
2019/03/19,13:06:00,117.71,117.72,117.67,117.69,24231
2019/03/19,13:07:00,117.69,117.74,117.68,117.68,41976
2019/03/19,13:08:00,117.68,117.70,117.64,117.68,40404
2019/03/19,13:09:00,117.68,117.69,117.61,117.65,27729
2019/03/19,13:10:00,117.65,117.67,117.62,117.63,32038
2019/03/19,13:11:00,117.63,117.64,117.60,117.63,24896
2019/03/19,13:12:00,117.64,117.71,117.62,117.71,77153
2019/03/19,13:13:00,117.72,117.74,117.68,117.70,75993
2019/03/19,13:14:00,117.71,117.72,117.66,117.72,30063
2019/03/19,13:15:00,117.72,117.81,117.71,117.77,52070
2019/03/19,13:16:00,117.77,117.79,117.72,117.72,42461
2019/03/19,13:17:00,117.73,117.77,117.72,117.77,22998
2019/03/19,13:18:00,117.77,117.79,117.77,117.78,17113
2019/03/19,13:19:00,117.78,117.80,117.76,117.78,24437
2019/03/19,13:20:00,117.79,117.79,117.77,117.78,14902
2019/03/19,13:21:00,117.78,117.85,117.78,117.85,38071
2019/03/19,13:22:00,117.85,117.86,117.82,117.82,22309
2019/03/19,13:23:00,117.84,117.84,117.79,117.84,16226
2019/03/19,13:24:00,117.84,117.87,117.82,117.82,33133
2019/03/19,13:25:00,117.82,117.84,117.78,117.79,33656
2019/03/19,13:26:00,117.79,117.85,117.78,117.81,20788
2019/03/19,13:27:00,117.81,117.83,117.80,117.83,22475
2019/03/19,13:28:00,117.81,117.87,117.81,117.86,49079
2019/03/19,13:29:00,117.86,117.87,117.83,117.84,24366
2019/03/19,13:30:00,117.84,117.90,117.83,117.84,25172
2019/03/19,13:31:00,117.84,117.89,117.84,117.86,31701
2019/03/19,13:32:00,117.86,117.88,117.83,117.87,22958
2019/03/19,13:33:00,117.87,117.88,117.85,117.87,22076
2019/03/19,13:34:00,117.87,117.89,117.85,117.88,26570
2019/03/19,13:35:00,117.88,117.93,117.87,117.93,28140
2019/03/19,13:36:00,117.93,117.98,117.91,117.96,42866
2019/03/19,13:37:00,117.97,117.98,117.93,117.95,21903
2019/03/19,13:38:00,117.96,118.01,117.95,117.98,40515
2019/03/19,13:39:00,117.98,117.99,117.95,117.97,29816
2019/03/19,13:40:00,117.97,117.98,117.92,117.93,48039
2019/03/19,13:41:00,117.93,117.94,117.90,117.92,35627
2019/03/19,13:42:00,117.92,117.92,117.85,117.85,52041
2019/03/19,13:43:00,117.85,117.87,117.83,117.83,34510
2019/03/19,13:44:00,117.83,117.86,117.83,117.86,18881
2019/03/19,13:45:00,117.87,117.87,117.80,117.81,61311
2019/03/19,13:46:00,117.81,117.81,117.76,117.76,58376
2019/03/19,13:47:00,117.76,117.79,117.74,117.76,31704
2019/03/19,13:48:00,117.76,117.77,117.70,117.75,44358
2019/03/19,13:49:00,117.75,117.76,117.70,117.71,29549
2019/03/19,13:50:00,117.70,117.78,117.69,117.77,32379
2019/03/19,13:51:00,117.78,117.81,117.77,117.79,42647
2019/03/19,13:52:00,117.79,117.80,117.73,117.74,42199
2019/03/19,13:53:00,117.74,117.75,117.70,117.72,22951
2019/03/19,13:54:00,117.71,117.74,117.67,117.68,68557
2019/03/19,13:55:00,117.69,117.74,117.69,117.74,21270
2019/03/19,13:56:00,117.74,117.76,117.72,117.73,19821
2019/03/19,13:57:00,117.73,117.73,117.68,117.70,35168
2019/03/19,13:58:00,117.69,117.79,117.69,117.77,128919
2019/03/19,13:59:00,117.77,117.78,117.73,117.74,26102
2019/03/19,14:00:00,117.74,117.77,117.73,117.77,15979
2019/03/19,14:01:00,117.77,117.81,117.75,117.81,32847
2019/03/19,14:02:00,117.81,117.83,117.80,117.81,45143
2019/03/19,14:03:00,117.81,117.81,117.74,117.77,21508
2019/03/19,14:04:00,117.77,117.80,117.74,117.74,41436
2019/03/19,14:05:00,117.73,117.78,117.73,117.77,19964
2019/03/19,14:06:00,117.77,117.80,117.74,117.75,34615
2019/03/19,14:07:00,117.75,117.76,117.72,117.73,57782
2019/03/19,14:08:00,117.73,117.76,117.73,117.73,20171
2019/03/19,14:09:00,117.74,117.75,117.65,117.65,37969
2019/03/19,14:10:00,117.65,117.72,117.62,117.72,48505
2019/03/19,14:11:00,117.72,117.72,117.63,117.64,40595
2019/03/19,14:12:00,117.64,117.64,117.58,117.59,43780
2019/03/19,14:13:00,117.59,117.62,117.55,117.57,36367
2019/03/19,14:14:00,117.57,117.65,117.52,117.65,39622
2019/03/19,14:15:00,117.65,117.67,117.62,117.64,25575
2019/03/19,14:16:00,117.64,117.67,117.60,117.65,38359
2019/03/19,14:17:00,117.65,117.65,117.60,117.62,24776
2019/03/19,14:18:00,117.63,117.68,117.62,117.66,31512
2019/03/19,14:19:00,117.67,117.71,117.64,117.70,42141
2019/03/19,14:20:00,117.70,117.74,117.70,117.72,43274
2019/03/19,14:21:00,117.72,117.79,117.71,117.79,30679
2019/03/19,14:22:00,117.79,117.81,117.78,117.78,36969
2019/03/19,14:23:00,117.78,117.79,117.75,117.79,17671
2019/03/19,14:24:00,117.79,117.79,117.73,117.75,31596
2019/03/19,14:25:00,117.75,117.75,117.70,117.71,71394
2019/03/19,14:26:00,117.72,117.80,117.71,117.79,50422
2019/03/19,14:27:00,117.80,117.80,117.74,117.79,45615
2019/03/19,14:28:00,117.79,117.80,117.76,117.77,17538
2019/03/19,14:29:00,117.77,117.81,117.76,117.81,24311
2019/03/19,14:30:00,117.81,117.81,117.77,117.77,15328
2019/03/19,14:31:00,117.78,117.79,117.73,117.73,30201
2019/03/19,14:32:00,117.74,117.79,117.73,117.79,20250
2019/03/19,14:33:00,117.78,117.82,117.77,117.81,28583
2019/03/19,14:34:00,117.80,117.81,117.74,117.75,33574
2019/03/19,14:35:00,117.75,117.76,117.73,117.76,31779
2019/03/19,14:36:00,117.76,117.77,117.73,117.76,24227
2019/03/19,14:37:00,117.75,117.78,117.74,117.75,133050
2019/03/19,14:38:00,117.75,117.77,117.74,117.74,28217
2019/03/19,14:39:00,117.74,117.77,117.73,117.76,21661
2019/03/19,14:40:00,117.76,117.76,117.71,117.75,37252
2019/03/19,14:41:00,117.75,117.81,117.75,117.80,34499
2019/03/19,14:42:00,117.81,117.85,117.77,117.84,38881
2019/03/19,14:43:00,117.84,117.90,117.83,117.88,34244
2019/03/19,14:44:00,117.88,117.94,117.88,117.91,41410
2019/03/19,14:45:00,117.91,117.93,117.87,117.89,63968
2019/03/19,14:46:00,117.89,117.89,117.80,117.80,39671
2019/03/19,14:47:00,117.80,117.84,117.80,117.83,43375
2019/03/19,14:48:00,117.83,117.84,117.79,117.79,30715
2019/03/19,14:49:00,117.78,117.83,117.74,117.82,52638
2019/03/19,14:50:00,117.82,117.82,117.76,117.79,38215
2019/03/19,14:51:00,117.79,117.79,117.70,117.71,61917
2019/03/19,14:52:00,117.71,117.73,117.66,117.68,51271
2019/03/19,14:53:00,117.67,117.71,117.66,117.70,40996
2019/03/19,14:54:00,117.69,117.69,117.61,117.65,54696
2019/03/19,14:55:00,117.65,117.71,117.65,117.70,28424
2019/03/19,14:56:00,117.70,117.73,117.69,117.73,26711
2019/03/19,14:57:00,117.73,117.73,117.66,117.68,49832
2019/03/19,14:58:00,117.69,117.76,117.67,117.74,27120
2019/03/19,14:59:00,117.73,117.75,117.64,117.67,59276
2019/03/19,15:00:00,117.66,117.69,117.60,117.64,71632
2019/03/19,15:01:00,117.64,117.65,117.58,117.60,86886
2019/03/19,15:02:00,117.60,117.60,117.55,117.58,29397
2019/03/19,15:03:00,117.57,117.60,117.53,117.54,39510
2019/03/19,15:04:00,117.54,117.60,117.53,117.59,36524
2019/03/19,15:05:00,117.59,117.63,117.58,117.62,27090
2019/03/19,15:06:00,117.63,117.69,117.62,117.66,53822
2019/03/19,15:07:00,117.65,117.66,117.61,117.64,22026
2019/03/19,15:08:00,117.64,117.67,117.63,117.66,27410
2019/03/19,15:09:00,117.66,117.66,117.59,117.59,18885
2019/03/19,15:10:00,117.58,117.65,117.58,117.63,33415
2019/03/19,15:11:00,117.63,117.65,117.59,117.60,40119
2019/03/19,15:12:00,117.60,117.64,117.59,117.64,30320
2019/03/19,15:13:00,117.63,117.64,117.57,117.62,30347
2019/03/19,15:14:00,117.62,117.62,117.49,117.52,57852
2019/03/19,15:15:00,117.52,117.53,117.44,117.48,71930
2019/03/19,15:16:00,117.48,117.48,117.42,117.45,42450
2019/03/19,15:17:00,117.45,117.48,117.44,117.44,55997
2019/03/19,15:18:00,117.44,117.50,117.37,117.50,53063
2019/03/19,15:19:00,117.49,117.50,117.45,117.46,45045
2019/03/19,15:20:00,117.46,117.48,117.43,117.45,102329
2019/03/19,15:21:00,117.45,117.45,117.35,117.42,61241
2019/03/19,15:22:00,117.42,117.44,117.37,117.39,75981
2019/03/19,15:23:00,117.39,117.39,117.34,117.36,33373
2019/03/19,15:24:00,117.36,117.39,117.30,117.31,52435
2019/03/19,15:25:00,117.31,117.36,117.30,117.33,58868
2019/03/19,15:26:00,117.34,117.34,117.23,117.33,66013
2019/03/19,15:27:00,117.33,117.39,117.31,117.37,37599
2019/03/19,15:28:00,117.37,117.39,117.34,117.37,32167
2019/03/19,15:29:00,117.37,117.40,117.35,117.36,27981
2019/03/19,15:30:00,117.37,117.37,117.30,117.32,25823
2019/03/19,15:31:00,117.31,117.31,117.25,117.30,50685
2019/03/19,15:32:00,117.30,117.30,117.20,117.25,140273
2019/03/19,15:33:00,117.25,117.32,117.20,117.30,73661
2019/03/19,15:34:00,117.31,117.34,117.29,117.33,41409
2019/03/19,15:35:00,117.33,117.34,117.29,117.33,52522
2019/03/19,15:36:00,117.33,117.33,117.19,117.19,57925
2019/03/19,15:37:00,117.19,117.28,117.18,117.20,70107
2019/03/19,15:38:00,117.21,117.21,117.13,117.16,76849
2019/03/19,15:39:00,117.16,117.19,117.10,117.15,60797
2019/03/19,15:40:00,117.15,117.15,117.04,117.07,77875
2019/03/19,15:41:00,117.07,117.07,117.01,117.03,83316
2019/03/19,15:42:00,117.03,117.08,117.03,117.04,60000
2019/03/19,15:43:00,117.04,117.09,117.00,117.09,91561
2019/03/19,15:44:00,117.08,117.08,116.99,117.03,138097
2019/03/19,15:45:00,117.02,117.11,117.02,117.10,108319
2019/03/19,15:46:00,117.10,117.23,117.08,117.19,130698
2019/03/19,15:47:00,117.19,117.21,117.15,117.20,47863
2019/03/19,15:48:00,117.21,117.28,117.20,117.21,75810
2019/03/19,15:49:00,117.21,117.34,117.21,117.28,98535
2019/03/19,15:50:00,117.28,117.42,117.27,117.42,85034
2019/03/19,15:51:00,117.41,117.45,117.37,117.43,119415
2019/03/19,15:52:00,117.43,117.45,117.37,117.38,98815
2019/03/19,15:53:00,117.38,117.39,117.27,117.30,179515
2019/03/19,15:54:00,117.30,117.33,117.27,117.33,81004
2019/03/19,15:55:00,117.34,117.40,117.29,117.31,203423
2019/03/19,15:56:00,117.31,117.56,117.27,117.41,285486
2019/03/19,15:57:00,117.41,117.46,117.34,117.43,184563
2019/03/19,15:58:00,117.43,117.49,117.42,117.49,157428
2019/03/19,15:59:00,117.49,117.54,117.47,117.52,212956
2019/03/19,16:00:00,117.52,117.87,117.25,117.65,712126
2019/03/20,09:31:00,117.39,117.42,116.94,117.14,157669
2019/03/20,09:32:00,117.14,117.18,117.05,117.13,56973
2019/03/20,09:33:00,117.13,117.18,116.93,116.99,78221
2019/03/20,09:34:00,116.99,117.06,116.71,116.75,120475
2019/03/20,09:35:00,116.75,116.92,116.74,116.92,112168
2019/03/20,09:36:00,116.92,116.96,116.83,116.87,65734
2019/03/20,09:37:00,116.87,116.87,116.74,116.78,49579
2019/03/20,09:38:00,116.79,116.88,116.75,116.86,104221
2019/03/20,09:39:00,116.86,116.89,116.78,116.85,84613
2019/03/20,09:40:00,116.85,117.03,116.83,116.93,67341
2019/03/20,09:41:00,116.93,116.93,116.82,116.90,55656
2019/03/20,09:42:00,116.89,116.92,116.86,116.91,72638
2019/03/20,09:43:00,116.91,116.97,116.77,116.79,81583
2019/03/20,09:44:00,116.79,116.82,116.74,116.80,61881
2019/03/20,09:45:00,116.80,116.91,116.80,116.88,85216
2019/03/20,09:46:00,116.88,116.96,116.84,116.93,56015
2019/03/20,09:47:00,116.93,116.93,116.86,116.88,57724
2019/03/20,09:48:00,116.88,116.97,116.86,116.93,54638
2019/03/20,09:49:00,116.91,117.00,116.90,116.97,45742
2019/03/20,09:50:00,116.97,117.04,116.96,117.01,57339
2019/03/20,09:51:00,117.01,117.02,116.96,116.99,37192
2019/03/20,09:52:00,116.99,117.06,116.96,117.03,57352
2019/03/20,09:53:00,117.03,117.14,117.03,117.14,67746
2019/03/20,09:54:00,117.14,117.21,117.12,117.19,63138
2019/03/20,09:55:00,117.19,117.23,117.14,117.15,66495
2019/03/20,09:56:00,117.14,117.17,117.10,117.14,75528
2019/03/20,09:57:00,117.14,117.17,117.10,117.16,49209
2019/03/20,09:58:00,117.17,117.17,117.08,117.10,56551
2019/03/20,09:59:00,117.10,117.10,116.89,116.90,221280
2019/03/20,10:00:00,116.90,116.93,116.87,116.88,61802
2019/03/20,10:01:00,116.88,117.03,116.86,116.98,165140
2019/03/20,10:02:00,116.99,117.04,116.97,117.04,53889
2019/03/20,10:03:00,117.04,117.10,117.02,117.09,24844
2019/03/20,10:04:00,117.09,117.15,117.06,117.14,34527
2019/03/20,10:05:00,117.14,117.17,117.10,117.11,31870
2019/03/20,10:06:00,117.11,117.11,117.05,117.06,40216
2019/03/20,10:07:00,117.06,117.15,117.05,117.15,58303
2019/03/20,10:08:00,117.15,117.34,117.14,117.30,81217
2019/03/20,10:09:00,117.31,117.42,117.30,117.42,64437
2019/03/20,10:10:00,117.42,117.44,117.31,117.32,53665
2019/03/20,10:11:00,117.32,117.32,117.20,117.21,54057
2019/03/20,10:12:00,117.21,117.27,117.20,117.27,56064
2019/03/20,10:13:00,117.27,117.29,117.23,117.26,35846
2019/03/20,10:14:00,117.26,117.28,117.21,117.21,55934
2019/03/20,10:15:00,117.20,117.25,117.19,117.24,40148
2019/03/20,10:16:00,117.24,117.25,117.11,117.16,53755
2019/03/20,10:17:00,117.16,117.16,117.09,117.13,42058
2019/03/20,10:18:00,117.13,117.16,117.08,117.08,63091
2019/03/20,10:19:00,117.08,117.16,117.07,117.14,44022
2019/03/20,10:20:00,117.14,117.16,117.09,117.14,47484
2019/03/20,10:21:00,117.14,117.22,117.14,117.21,63659
2019/03/20,10:22:00,117.21,117.25,117.18,117.21,51361
2019/03/20,10:23:00,117.21,117.23,117.20,117.21,31452
2019/03/20,10:24:00,117.20,117.20,117.12,117.19,96630
2019/03/20,10:25:00,117.18,117.29,117.18,117.28,52075
2019/03/20,10:26:00,117.28,117.43,117.28,117.41,70451
2019/03/20,10:27:00,117.41,117.41,117.36,117.37,33838
2019/03/20,10:28:00,117.37,117.44,117.36,117.44,51065
2019/03/20,10:29:00,117.43,117.48,117.39,117.46,58027
2019/03/20,10:30:00,117.45,117.55,117.43,117.44,102906
2019/03/20,10:31:00,117.44,117.54,117.40,117.50,45981
2019/03/20,10:32:00,117.50,117.51,117.42,117.44,27053
2019/03/20,10:33:00,117.43,117.46,117.39,117.39,36312
2019/03/20,10:34:00,117.39,117.39,117.27,117.28,45759
2019/03/20,10:35:00,117.29,117.31,117.27,117.31,23973
2019/03/20,10:36:00,117.31,117.31,117.23,117.26,37495
2019/03/20,10:37:00,117.26,117.39,117.26,117.32,88636
2019/03/20,10:38:00,117.31,117.31,117.22,117.27,38506
2019/03/20,10:39:00,117.27,117.33,117.23,117.33,39972
2019/03/20,10:40:00,117.34,117.34,117.29,117.32,21580
2019/03/20,10:41:00,117.33,117.39,117.32,117.35,49739
2019/03/20,10:42:00,117.35,117.35,117.25,117.26,45687
2019/03/20,10:43:00,117.25,117.34,117.25,117.33,34518
2019/03/20,10:44:00,117.33,117.42,117.31,117.39,40109
2019/03/20,10:45:00,117.39,117.43,117.38,117.40,24295
2019/03/20,10:46:00,117.40,117.52,117.39,117.48,52113
2019/03/20,10:47:00,117.48,117.50,117.44,117.47,33366
2019/03/20,10:48:00,117.47,117.49,117.44,117.44,21702
2019/03/20,10:49:00,117.44,117.45,117.37,117.37,36911
2019/03/20,10:50:00,117.37,117.51,117.36,117.48,46677
2019/03/20,10:51:00,117.48,117.52,117.43,117.50,68610
2019/03/20,10:52:00,117.51,117.55,117.45,117.48,37500
2019/03/20,10:53:00,117.48,117.50,117.44,117.50,33230
2019/03/20,10:54:00,117.50,117.53,117.47,117.50,40189
2019/03/20,10:55:00,117.50,117.51,117.41,117.41,29154
2019/03/20,10:56:00,117.41,117.48,117.39,117.48,31953
2019/03/20,10:57:00,117.48,117.49,117.40,117.43,35460
2019/03/20,10:58:00,117.43,117.45,117.38,117.38,27936
2019/03/20,10:59:00,117.38,117.38,117.33,117.34,24088
2019/03/20,11:00:00,117.34,117.36,117.30,117.33,52339
2019/03/20,11:01:00,117.35,117.42,117.35,117.39,76435
2019/03/20,11:02:00,117.37,117.42,117.36,117.41,41057
2019/03/20,11:03:00,117.40,117.42,117.37,117.38,36096
2019/03/20,11:04:00,117.38,117.39,117.34,117.36,31202
2019/03/20,11:05:00,117.36,117.37,117.32,117.36,30218
2019/03/20,11:06:00,117.36,117.41,117.35,117.41,48961
2019/03/20,11:07:00,117.41,117.41,117.34,117.36,24188
2019/03/20,11:08:00,117.35,117.42,117.34,117.41,30555
2019/03/20,11:09:00,117.41,117.43,117.38,117.41,24555
2019/03/20,11:10:00,117.41,117.44,117.38,117.44,28183
2019/03/20,11:11:00,117.44,117.45,117.36,117.42,21138
2019/03/20,11:12:00,117.42,117.44,117.39,117.43,25472
2019/03/20,11:13:00,117.43,117.46,117.36,117.37,28695
2019/03/20,11:14:00,117.37,117.43,117.37,117.41,25865
2019/03/20,11:15:00,117.41,117.43,117.40,117.40,44500
2019/03/20,11:16:00,117.39,117.41,117.37,117.37,19960
2019/03/20,11:17:00,117.37,117.42,117.34,117.41,44957
2019/03/20,11:18:00,117.41,117.49,117.40,117.46,48989
2019/03/20,11:19:00,117.47,117.51,117.43,117.48,45020
2019/03/20,11:20:00,117.48,117.50,117.46,117.48,24625
2019/03/20,11:21:00,117.48,117.49,117.43,117.48,23529
2019/03/20,11:22:00,117.47,117.52,117.47,117.50,21922
2019/03/20,11:23:00,117.50,117.52,117.46,117.50,111263
2019/03/20,11:24:00,117.49,117.49,117.46,117.49,20158
2019/03/20,11:25:00,117.49,117.49,117.43,117.45,37217
2019/03/20,11:26:00,117.45,117.49,117.45,117.49,41282
2019/03/20,11:27:00,117.49,117.51,117.47,117.50,26073
2019/03/20,11:28:00,117.50,117.52,117.48,117.50,18574
2019/03/20,11:29:00,117.49,117.51,117.47,117.51,32138
2019/03/20,11:30:00,117.51,117.56,117.50,117.56,35017
2019/03/20,11:31:00,117.56,117.59,117.55,117.56,46602
2019/03/20,11:32:00,117.56,117.57,117.52,117.54,20241
2019/03/20,11:33:00,117.54,117.55,117.53,117.55,35259
2019/03/20,11:34:00,117.55,117.56,117.51,117.53,34394
2019/03/20,11:35:00,117.54,117.54,117.33,117.36,100633
2019/03/20,11:36:00,117.36,117.36,117.28,117.31,47731
2019/03/20,11:37:00,117.31,117.34,117.28,117.32,31123
2019/03/20,11:38:00,117.32,117.33,117.23,117.23,52190
2019/03/20,11:39:00,117.24,117.29,117.19,117.25,96340
2019/03/20,11:40:00,117.25,117.26,117.20,117.24,39058
2019/03/20,11:41:00,117.24,117.28,117.21,117.22,29907
2019/03/20,11:42:00,117.22,117.22,117.17,117.21,33602
2019/03/20,11:43:00,117.21,117.23,117.17,117.18,30386
2019/03/20,11:44:00,117.18,117.20,117.14,117.19,37579
2019/03/20,11:45:00,117.19,117.21,117.17,117.19,14068
2019/03/20,11:46:00,117.20,117.27,117.17,117.25,41313
2019/03/20,11:47:00,117.25,117.28,117.24,117.26,32092
2019/03/20,11:48:00,117.27,117.29,117.24,117.27,33678
2019/03/20,11:49:00,117.27,117.27,117.16,117.20,94727
2019/03/20,11:50:00,117.20,117.22,117.16,117.19,26982
2019/03/20,11:51:00,117.19,117.30,117.19,117.30,37625
2019/03/20,11:52:00,117.30,117.32,117.28,117.29,25937
2019/03/20,11:53:00,117.28,117.31,117.25,117.27,32043
2019/03/20,11:54:00,117.27,117.29,117.19,117.20,34543
2019/03/20,11:55:00,117.20,117.23,117.17,117.21,46750
2019/03/20,11:56:00,117.21,117.21,117.12,117.15,31081
2019/03/20,11:57:00,117.15,117.17,117.10,117.12,43977
2019/03/20,11:58:00,117.11,117.12,117.05,117.08,85283
2019/03/20,11:59:00,117.07,117.14,117.04,117.14,31814
2019/03/20,12:00:00,117.14,117.16,117.05,117.10,47676
2019/03/20,12:01:00,117.11,117.24,117.11,117.22,40220
2019/03/20,12:02:00,117.22,117.25,117.19,117.24,28004
2019/03/20,12:03:00,117.23,117.26,117.22,117.23,29490
2019/03/20,12:04:00,117.24,117.36,117.23,117.35,41025
2019/03/20,12:05:00,117.35,117.37,117.31,117.34,25005
2019/03/20,12:06:00,117.34,117.41,117.30,117.40,164630
2019/03/20,12:07:00,117.40,117.43,117.39,117.41,37031
2019/03/20,12:08:00,117.41,117.43,117.37,117.41,22764
2019/03/20,12:09:00,117.41,117.45,117.38,117.41,33602
2019/03/20,12:10:00,117.41,117.48,117.41,117.47,49589
2019/03/20,12:11:00,117.47,117.47,117.40,117.42,21217
2019/03/20,12:12:00,117.42,117.45,117.40,117.42,18515
2019/03/20,12:13:00,117.42,117.45,117.40,117.43,21784
2019/03/20,12:14:00,117.43,117.50,117.42,117.43,39747
2019/03/20,12:15:00,117.43,117.49,117.42,117.48,24462
2019/03/20,12:16:00,117.48,117.49,117.45,117.47,28067
2019/03/20,12:17:00,117.47,117.53,117.46,117.53,43327
2019/03/20,12:18:00,117.53,117.54,117.47,117.50,37476
2019/03/20,12:19:00,117.50,117.52,117.47,117.48,22576
2019/03/20,12:20:00,117.48,117.48,117.41,117.43,27010
2019/03/20,12:21:00,117.43,117.45,117.42,117.45,38007
2019/03/20,12:22:00,117.45,117.45,117.37,117.39,25667
2019/03/20,12:23:00,117.39,117.40,117.33,117.35,28776
2019/03/20,12:24:00,117.35,117.35,117.31,117.34,47954
2019/03/20,12:25:00,117.35,117.38,117.31,117.35,29705
2019/03/20,12:26:00,117.36,117.43,117.35,117.43,35615
2019/03/20,12:27:00,117.43,117.50,117.42,117.49,50160
2019/03/20,12:28:00,117.49,117.49,117.39,117.43,57612
2019/03/20,12:29:00,117.45,117.45,117.41,117.42,15507
2019/03/20,12:30:00,117.41,117.43,117.35,117.37,49619
2019/03/20,12:31:00,117.37,117.37,117.30,117.34,65362
2019/03/20,12:32:00,117.34,117.36,117.24,117.25,39650
2019/03/20,12:33:00,117.24,117.24,116.97,117.16,275765
2019/03/20,12:34:00,117.16,117.18,117.03,117.06,58958
2019/03/20,12:35:00,117.05,117.16,117.04,117.09,43174
2019/03/20,12:36:00,117.09,117.09,117.03,117.06,50902
2019/03/20,12:37:00,117.05,117.07,117.00,117.04,39321
2019/03/20,12:38:00,117.04,117.04,116.97,117.02,48020
2019/03/20,12:39:00,117.02,117.09,117.00,117.06,48882
2019/03/20,12:40:00,117.06,117.08,117.00,117.05,69194
2019/03/20,12:41:00,117.05,117.08,117.01,117.08,98761
2019/03/20,12:42:00,117.07,117.08,117.00,117.03,58875
2019/03/20,12:43:00,117.03,117.05,117.01,117.02,33806
2019/03/20,12:44:00,117.02,117.07,117.01,117.05,32157
2019/03/20,12:45:00,117.05,117.08,117.00,117.07,104074
2019/03/20,12:46:00,117.07,117.12,117.05,117.06,68225
2019/03/20,12:47:00,117.06,117.14,117.06,117.14,42817
2019/03/20,12:48:00,117.16,117.19,117.14,117.18,23385
2019/03/20,12:49:00,117.18,117.22,117.17,117.21,48271
2019/03/20,12:50:00,117.21,117.21,117.18,117.19,18137
2019/03/20,12:51:00,117.19,117.22,117.19,117.20,9686
2019/03/20,12:52:00,117.20,117.24,117.18,117.23,20643
2019/03/20,12:53:00,117.23,117.24,117.16,117.19,24331
2019/03/20,12:54:00,117.19,117.21,117.17,117.19,18159
2019/03/20,12:55:00,117.19,117.24,117.17,117.22,21495
2019/03/20,12:56:00,117.21,117.26,117.21,117.24,21594
2019/03/20,12:57:00,117.23,117.27,117.22,117.24,28696
2019/03/20,12:58:00,117.25,117.27,117.23,117.26,13507
2019/03/20,12:59:00,117.26,117.28,117.20,117.26,20858
2019/03/20,13:00:00,117.26,117.30,117.26,117.28,18766
2019/03/20,13:01:00,117.27,117.27,117.22,117.26,23483
2019/03/20,13:02:00,117.26,117.28,117.23,117.25,27098
2019/03/20,13:03:00,117.25,117.25,117.21,117.24,17500
2019/03/20,13:04:00,117.25,117.27,117.23,117.24,14911
2019/03/20,13:05:00,117.24,117.26,117.23,117.24,9422
2019/03/20,13:06:00,117.24,117.29,117.22,117.25,26101
2019/03/20,13:07:00,117.25,117.25,117.21,117.21,18598
2019/03/20,13:08:00,117.22,117.24,117.22,117.22,15464
2019/03/20,13:09:00,117.22,117.25,117.19,117.24,19708
2019/03/20,13:10:00,117.25,117.25,117.21,117.23,14068
2019/03/20,13:11:00,117.23,117.27,117.23,117.25,11316
2019/03/20,13:12:00,117.25,117.28,117.24,117.27,12135
2019/03/20,13:13:00,117.27,117.31,117.26,117.26,20679
2019/03/20,13:14:00,117.26,117.28,117.23,117.25,29353
2019/03/20,13:15:00,117.25,117.26,117.24,117.26,12733
2019/03/20,13:16:00,117.26,117.26,117.21,117.21,23299
2019/03/20,13:17:00,117.21,117.22,117.16,117.20,17536
2019/03/20,13:18:00,117.20,117.25,117.20,117.22,11531
2019/03/20,13:19:00,117.22,117.27,117.22,117.25,16994
2019/03/20,13:20:00,117.25,117.28,117.23,117.27,21793
2019/03/20,13:21:00,117.27,117.28,117.20,117.20,16546
2019/03/20,13:22:00,117.20,117.21,117.18,117.19,14762
2019/03/20,13:23:00,117.19,117.26,117.19,117.23,14230
2019/03/20,13:24:00,117.24,117.26,117.23,117.25,8821
2019/03/20,13:25:00,117.25,117.25,117.22,117.24,16328
2019/03/20,13:26:00,117.23,117.26,117.21,117.24,13559
2019/03/20,13:27:00,117.24,117.24,117.21,117.22,13991
2019/03/20,13:28:00,117.22,117.22,117.18,117.21,11545
2019/03/20,13:29:00,117.21,117.23,117.21,117.22,14270
2019/03/20,13:30:00,117.22,117.24,117.19,117.20,15909
2019/03/20,13:31:00,117.19,117.25,117.16,117.23,27572
2019/03/20,13:32:00,117.23,117.23,117.16,117.22,25701
2019/03/20,13:33:00,117.22,117.24,117.21,117.23,15148
2019/03/20,13:34:00,117.23,117.24,117.20,117.21,24480
2019/03/20,13:35:00,117.21,117.26,117.20,117.25,13268
2019/03/20,13:36:00,117.26,117.28,117.24,117.27,12841
2019/03/20,13:37:00,117.27,117.29,117.25,117.27,39779
2019/03/20,13:38:00,117.27,117.31,117.26,117.31,13833
2019/03/20,13:39:00,117.31,117.31,117.26,117.28,14558
2019/03/20,13:40:00,117.28,117.30,117.26,117.27,22975
2019/03/20,13:41:00,117.27,117.28,117.22,117.23,24780
2019/03/20,13:42:00,117.22,117.26,117.22,117.24,17855
2019/03/20,13:43:00,117.23,117.26,117.21,117.21,16345
2019/03/20,13:44:00,117.21,117.25,117.21,117.23,14238
2019/03/20,13:45:00,117.23,117.23,117.19,117.23,25308
2019/03/20,13:46:00,117.23,117.25,117.19,117.20,21189
2019/03/20,13:47:00,117.20,117.22,117.19,117.19,14407
2019/03/20,13:48:00,117.19,117.21,117.19,117.21,10581
2019/03/20,13:49:00,117.21,117.23,117.19,117.20,15114
2019/03/20,13:50:00,117.21,117.26,117.20,117.23,33597
2019/03/20,13:51:00,117.23,117.23,117.19,117.19,22153
2019/03/20,13:52:00,117.19,117.22,117.17,117.18,30401
2019/03/20,13:53:00,117.18,117.19,117.16,117.16,25631
2019/03/20,13:54:00,117.16,117.23,117.15,117.21,22077
2019/03/20,13:55:00,117.22,117.23,117.19,117.23,20741
2019/03/20,13:56:00,117.23,117.27,117.22,117.24,31802
2019/03/20,13:57:00,117.24,117.25,117.21,117.23,12173
2019/03/20,13:58:00,117.23,117.25,117.22,117.23,14141
2019/03/20,13:59:00,117.23,117.24,117.20,117.23,20439
2019/03/20,14:00:00,117.22,117.31,117.20,117.30,51324
2019/03/20,14:01:00,117.30,117.70,117.29,117.59,234438
2019/03/20,14:02:00,117.59,117.70,117.45,117.61,62290
2019/03/20,14:03:00,117.62,117.97,117.62,117.95,179943
2019/03/20,14:04:00,117.95,118.03,117.94,117.94,191904
2019/03/20,14:05:00,117.94,118.04,117.91,117.94,165297
2019/03/20,14:06:00,117.94,118.11,117.94,118.05,154343
2019/03/20,14:07:00,118.05,118.23,118.04,118.14,72168
2019/03/20,14:08:00,118.13,118.16,117.96,118.01,87385
2019/03/20,14:09:00,118.01,118.07,117.88,117.95,76741
2019/03/20,14:10:00,117.93,117.99,117.90,117.99,58889
2019/03/20,14:11:00,117.99,118.13,117.99,118.11,128806
2019/03/20,14:12:00,118.11,118.32,118.10,118.27,139619
2019/03/20,14:13:00,118.26,118.29,118.13,118.16,66477
2019/03/20,14:14:00,118.16,118.30,118.16,118.25,74704
2019/03/20,14:15:00,118.25,118.29,118.09,118.26,79628
2019/03/20,14:16:00,118.26,118.29,118.13,118.15,56078
2019/03/20,14:17:00,118.15,118.23,118.12,118.20,65317
2019/03/20,14:18:00,118.20,118.25,118.12,118.12,32180
2019/03/20,14:19:00,118.12,118.17,118.09,118.12,43780
2019/03/20,14:20:00,118.12,118.16,118.09,118.12,58888
2019/03/20,14:21:00,118.12,118.23,118.12,118.13,121774
2019/03/20,14:22:00,118.13,118.23,118.08,118.23,158979
2019/03/20,14:23:00,118.23,118.35,118.19,118.22,94572
2019/03/20,14:24:00,118.22,118.29,118.20,118.24,37229
2019/03/20,14:25:00,118.24,118.34,118.20,118.32,49924
2019/03/20,14:26:00,118.32,118.39,118.32,118.38,52528
2019/03/20,14:27:00,118.38,118.50,118.36,118.46,183681
2019/03/20,14:28:00,118.46,118.48,118.41,118.48,52187
2019/03/20,14:29:00,118.48,118.48,118.36,118.43,50405
2019/03/20,14:30:00,118.42,118.64,118.40,118.58,85683
2019/03/20,14:31:00,118.59,118.62,118.51,118.53,89713
2019/03/20,14:32:00,118.53,118.54,118.43,118.46,68939
2019/03/20,14:33:00,118.45,118.69,118.45,118.67,97571
2019/03/20,14:34:00,118.66,118.69,118.56,118.66,61153
2019/03/20,14:35:00,118.67,118.72,118.60,118.64,105163
2019/03/20,14:36:00,118.65,118.69,118.63,118.64,43460
2019/03/20,14:37:00,118.64,118.70,118.56,118.61,77218
2019/03/20,14:38:00,118.62,118.70,118.62,118.63,52321
2019/03/20,14:39:00,118.63,118.75,118.63,118.70,51582
2019/03/20,14:40:00,118.69,118.70,118.59,118.61,105668
2019/03/20,14:41:00,118.62,118.65,118.57,118.58,63648
2019/03/20,14:42:00,118.60,118.64,118.58,118.59,107795
2019/03/20,14:43:00,118.59,118.59,118.43,118.49,70118
2019/03/20,14:44:00,118.49,118.53,118.45,118.53,75177
2019/03/20,14:45:00,118.53,118.53,118.44,118.47,48087
2019/03/20,14:46:00,118.47,118.50,118.41,118.48,34935
2019/03/20,14:47:00,118.48,118.63,118.48,118.58,91573
2019/03/20,14:48:00,118.58,118.61,118.49,118.49,73430
2019/03/20,14:49:00,118.50,118.57,118.48,118.56,51564
2019/03/20,14:50:00,118.56,118.60,118.52,118.52,41126
2019/03/20,14:51:00,118.51,118.60,118.51,118.59,47800
2019/03/20,14:52:00,118.58,118.59,118.43,118.48,107616
2019/03/20,14:53:00,118.49,118.56,118.45,118.51,53478
2019/03/20,14:54:00,118.51,118.54,118.48,118.49,36164
2019/03/20,14:55:00,118.49,118.51,118.41,118.41,38499
2019/03/20,14:56:00,118.41,118.45,118.35,118.37,62397
2019/03/20,14:57:00,118.36,118.43,118.34,118.39,79277
2019/03/20,14:58:00,118.40,118.42,118.33,118.41,56802
2019/03/20,14:59:00,118.41,118.44,118.29,118.32,77652
2019/03/20,15:00:00,118.32,118.39,118.31,118.35,52135
2019/03/20,15:01:00,118.36,118.43,118.36,118.41,67398
2019/03/20,15:02:00,118.42,118.47,118.41,118.44,40155
2019/03/20,15:03:00,118.44,118.48,118.30,118.32,82435
2019/03/20,15:04:00,118.33,118.40,118.19,118.22,116673
2019/03/20,15:05:00,118.22,118.22,118.11,118.16,116705
2019/03/20,15:06:00,118.17,118.18,118.04,118.05,72022
2019/03/20,15:07:00,118.06,118.18,118.05,118.12,125315
2019/03/20,15:08:00,118.12,118.14,118.06,118.08,43065
2019/03/20,15:09:00,118.08,118.15,118.07,118.09,66424
2019/03/20,15:10:00,118.09,118.15,118.04,118.14,54250
2019/03/20,15:11:00,118.14,118.19,118.11,118.14,56291
2019/03/20,15:12:00,118.14,118.15,118.09,118.12,37094
2019/03/20,15:13:00,118.12,118.13,118.06,118.10,44933
2019/03/20,15:14:00,118.10,118.21,118.10,118.20,55492
2019/03/20,15:15:00,118.21,118.23,118.17,118.23,33364
2019/03/20,15:16:00,118.23,118.27,118.17,118.22,58857
2019/03/20,15:17:00,118.23,118.28,118.22,118.23,43526
2019/03/20,15:18:00,118.23,118.25,118.21,118.21,37503
2019/03/20,15:19:00,118.21,118.22,118.13,118.17,61580
2019/03/20,15:20:00,118.17,118.22,118.17,118.21,31133
2019/03/20,15:21:00,118.21,118.26,118.21,118.26,33371
2019/03/20,15:22:00,118.25,118.30,118.24,118.25,65744
2019/03/20,15:23:00,118.25,118.27,118.17,118.20,56071
2019/03/20,15:24:00,118.20,118.22,118.12,118.13,84006
2019/03/20,15:25:00,118.13,118.14,118.10,118.13,28223
2019/03/20,15:26:00,118.13,118.17,118.08,118.12,80274
2019/03/20,15:27:00,118.11,118.15,118.10,118.15,64965
2019/03/20,15:28:00,118.14,118.14,118.10,118.11,48489
2019/03/20,15:29:00,118.11,118.14,118.03,118.08,81296
2019/03/20,15:30:00,118.08,118.12,118.07,118.08,51343
2019/03/20,15:31:00,118.08,118.08,117.96,117.97,85326
2019/03/20,15:32:00,117.96,117.98,117.85,117.85,87304
2019/03/20,15:33:00,117.85,117.88,117.73,117.74,103923
2019/03/20,15:34:00,117.74,117.74,117.60,117.60,119275
2019/03/20,15:35:00,117.60,117.75,117.59,117.69,176447
2019/03/20,15:36:00,117.70,117.79,117.68,117.79,80941
2019/03/20,15:37:00,117.79,117.81,117.74,117.78,58143
2019/03/20,15:38:00,117.78,117.85,117.78,117.84,66025
2019/03/20,15:39:00,117.83,117.88,117.81,117.85,41550
2019/03/20,15:40:00,117.85,117.85,117.74,117.80,73055
2019/03/20,15:41:00,117.80,117.88,117.72,117.85,90629
2019/03/20,15:42:00,117.85,117.93,117.82,117.92,92185
2019/03/20,15:43:00,117.91,117.95,117.89,117.90,76440
2019/03/20,15:44:00,117.91,117.98,117.90,117.96,53123
2019/03/20,15:45:00,117.96,118.01,117.90,117.90,108768
2019/03/20,15:46:00,117.90,118.00,117.90,117.95,60686
2019/03/20,15:47:00,117.95,118.01,117.94,118.01,71562
2019/03/20,15:48:00,118.01,118.17,118.00,118.14,119215
2019/03/20,15:49:00,118.14,118.14,118.03,118.03,56090
2019/03/20,15:50:00,118.03,118.05,117.98,117.98,81825
2019/03/20,15:51:00,117.98,117.98,117.90,117.97,103474
2019/03/20,15:52:00,117.96,117.96,117.87,117.89,80131
2019/03/20,15:53:00,117.88,117.91,117.83,117.84,81810
2019/03/20,15:54:00,117.83,117.84,117.67,117.69,156020
2019/03/20,15:55:00,117.70,117.76,117.64,117.66,148551
2019/03/20,15:56:00,117.66,117.71,117.50,117.60,386946
2019/03/20,15:57:00,117.60,117.61,117.54,117.60,180201
2019/03/20,15:58:00,117.59,117.61,117.53,117.59,168472
2019/03/20,15:59:00,117.59,117.70,117.59,117.65,215875
2019/03/20,16:00:00,117.66,118.07,117.43,117.52,678053
2019/03/21,09:31:00,117.14,117.40,117.09,117.33,392937
2019/03/21,09:32:00,117.33,117.39,117.19,117.22,71148
2019/03/21,09:33:00,117.24,117.32,117.15,117.17,53287
2019/03/21,09:34:00,117.17,117.19,117.10,117.14,67361
2019/03/21,09:35:00,117.14,117.43,117.14,117.43,65646
2019/03/21,09:36:00,117.42,117.49,117.40,117.48,94622
2019/03/21,09:37:00,117.49,117.63,117.43,117.55,110230
2019/03/21,09:38:00,117.54,117.75,117.54,117.73,86561
2019/03/21,09:39:00,117.73,118.05,117.73,118.02,175685
2019/03/21,09:40:00,118.02,118.02,117.91,117.96,103694
2019/03/21,09:41:00,117.97,118.21,117.95,118.19,172215
2019/03/21,09:42:00,118.19,118.28,118.15,118.27,90832
2019/03/21,09:43:00,118.27,118.28,118.09,118.15,88077
2019/03/21,09:44:00,118.15,118.18,118.02,118.06,85126
2019/03/21,09:45:00,118.05,118.26,118.04,118.13,61594
2019/03/21,09:46:00,118.16,118.25,118.11,118.24,62578
2019/03/21,09:47:00,118.24,118.26,118.18,118.22,82940
2019/03/21,09:48:00,118.23,118.37,118.23,118.33,83799
2019/03/21,09:49:00,118.32,118.48,118.32,118.48,118729
2019/03/21,09:50:00,118.48,118.56,118.46,118.52,136599
2019/03/21,09:51:00,118.53,118.63,118.50,118.60,99085
2019/03/21,09:52:00,118.60,118.61,118.52,118.60,94326
2019/03/21,09:53:00,118.60,118.78,118.60,118.74,122808
2019/03/21,09:54:00,118.75,118.77,118.65,118.72,85988
2019/03/21,09:55:00,118.72,118.79,118.69,118.76,50486
2019/03/21,09:56:00,118.75,118.76,118.62,118.69,65911
2019/03/21,09:57:00,118.69,118.73,118.64,118.70,49522
2019/03/21,09:58:00,118.70,118.73,118.62,118.73,48535
2019/03/21,09:59:00,118.71,118.76,118.62,118.63,61405
2019/03/21,10:00:00,118.62,118.63,118.45,118.46,97580
2019/03/21,10:01:00,118.47,118.55,118.46,118.51,82822
2019/03/21,10:02:00,118.51,118.61,118.51,118.60,107169
2019/03/21,10:03:00,118.60,118.60,118.50,118.56,72689
2019/03/21,10:04:00,118.57,118.57,118.41,118.43,51917
2019/03/21,10:05:00,118.43,118.49,118.39,118.48,58135
2019/03/21,10:06:00,118.48,118.52,118.43,118.46,35900
2019/03/21,10:07:00,118.46,118.54,118.39,118.54,59395
2019/03/21,10:08:00,118.54,118.60,118.51,118.55,100349
2019/03/21,10:09:00,118.55,118.56,118.46,118.46,57567
2019/03/21,10:10:00,118.46,118.51,118.43,118.45,68242
2019/03/21,10:11:00,118.45,118.54,118.43,118.49,41571
2019/03/21,10:12:00,118.48,118.54,118.47,118.48,54187
2019/03/21,10:13:00,118.48,118.51,118.45,118.46,48840
2019/03/21,10:14:00,118.46,118.57,118.44,118.46,64247
2019/03/21,10:15:00,118.45,118.46,118.36,118.41,42872
2019/03/21,10:16:00,118.40,118.43,118.36,118.42,38548
2019/03/21,10:17:00,118.42,118.42,118.27,118.29,51830
2019/03/21,10:18:00,118.30,118.36,118.26,118.33,43232
2019/03/21,10:19:00,118.34,118.39,118.32,118.37,34639
2019/03/21,10:20:00,118.37,118.44,118.32,118.37,49493
2019/03/21,10:21:00,118.36,118.38,118.26,118.32,64305
2019/03/21,10:22:00,118.33,118.37,118.30,118.32,39493
2019/03/21,10:23:00,118.32,118.36,118.25,118.28,109353
2019/03/21,10:24:00,118.28,118.35,118.27,118.34,42380
2019/03/21,10:25:00,118.34,118.40,118.33,118.35,46644
2019/03/21,10:26:00,118.35,118.40,118.34,118.39,47625
2019/03/21,10:27:00,118.39,118.42,118.32,118.39,88137
2019/03/21,10:28:00,118.39,118.41,118.37,118.38,41204
2019/03/21,10:29:00,118.38,118.41,118.32,118.33,50491
2019/03/21,10:30:00,118.33,118.34,118.31,118.33,29447
2019/03/21,10:31:00,118.33,118.35,118.28,118.31,64614
2019/03/21,10:32:00,118.32,118.38,118.30,118.37,50150
2019/03/21,10:33:00,118.36,118.41,118.36,118.37,54472
2019/03/21,10:34:00,118.36,118.44,118.35,118.37,53655
2019/03/21,10:35:00,118.38,118.49,118.35,118.46,56387
2019/03/21,10:36:00,118.47,118.49,118.44,118.44,46730
2019/03/21,10:37:00,118.44,118.46,118.36,118.39,35744
2019/03/21,10:38:00,118.39,118.40,118.34,118.35,38886
2019/03/21,10:39:00,118.35,118.42,118.35,118.42,27450
2019/03/21,10:40:00,118.42,118.51,118.37,118.49,52434
2019/03/21,10:41:00,118.49,118.51,118.42,118.44,37701
2019/03/21,10:42:00,118.44,118.47,118.42,118.42,33113
2019/03/21,10:43:00,118.42,118.46,118.38,118.46,41634
2019/03/21,10:44:00,118.46,118.49,118.42,118.43,28780
2019/03/21,10:45:00,118.43,118.49,118.43,118.48,30752
2019/03/21,10:46:00,118.48,118.49,118.41,118.41,44675
2019/03/21,10:47:00,118.41,118.41,118.32,118.32,44104
2019/03/21,10:48:00,118.32,118.35,118.30,118.34,56601
2019/03/21,10:49:00,118.34,118.37,118.30,118.32,33796
2019/03/21,10:50:00,118.32,118.35,118.31,118.31,27955
2019/03/21,10:51:00,118.30,118.32,118.23,118.24,51109
2019/03/21,10:52:00,118.24,118.34,118.24,118.31,36405
2019/03/21,10:53:00,118.31,118.35,118.29,118.33,32795
2019/03/21,10:54:00,118.34,118.38,118.33,118.37,46243
2019/03/21,10:55:00,118.37,118.41,118.30,118.41,104058
2019/03/21,10:56:00,118.41,118.42,118.31,118.32,48194
2019/03/21,10:57:00,118.32,118.36,118.32,118.33,38755
2019/03/21,10:58:00,118.33,118.33,118.25,118.29,38256
2019/03/21,10:59:00,118.30,118.36,118.29,118.36,70172
2019/03/21,11:00:00,118.36,118.40,118.35,118.38,45770
2019/03/21,11:01:00,118.37,118.39,118.32,118.35,43840
2019/03/21,11:02:00,118.35,118.39,118.34,118.39,24906
2019/03/21,11:03:00,118.39,118.48,118.37,118.47,42136
2019/03/21,11:04:00,118.47,118.58,118.47,118.58,100129
2019/03/21,11:05:00,118.58,118.66,118.58,118.64,99448
2019/03/21,11:06:00,118.64,118.69,118.63,118.66,82632
2019/03/21,11:07:00,118.66,118.69,118.64,118.68,66730
2019/03/21,11:08:00,118.69,118.69,118.58,118.59,71634
2019/03/21,11:09:00,118.59,118.67,118.59,118.64,55966
2019/03/21,11:10:00,118.63,118.64,118.56,118.59,55764
2019/03/21,11:11:00,118.59,118.61,118.57,118.61,38304
2019/03/21,11:12:00,118.61,118.64,118.60,118.63,25198
2019/03/21,11:13:00,118.63,118.65,118.61,118.61,30482
2019/03/21,11:14:00,118.61,118.64,118.59,118.63,35708
2019/03/21,11:15:00,118.63,118.68,118.62,118.68,46285
2019/03/21,11:16:00,118.68,118.74,118.68,118.74,62080
2019/03/21,11:17:00,118.73,118.77,118.71,118.72,61403
2019/03/21,11:18:00,118.72,118.74,118.69,118.73,42920
2019/03/21,11:19:00,118.73,118.74,118.68,118.69,32702
2019/03/21,11:20:00,118.69,118.71,118.66,118.67,31005
2019/03/21,11:21:00,118.68,118.76,118.68,118.76,33607
2019/03/21,11:22:00,118.76,118.79,118.72,118.75,28211
2019/03/21,11:23:00,118.75,118.77,118.71,118.74,43311
2019/03/21,11:24:00,118.74,118.75,118.69,118.72,21720
2019/03/21,11:25:00,118.72,118.72,118.66,118.67,39870
2019/03/21,11:26:00,118.66,118.68,118.61,118.63,54351
2019/03/21,11:27:00,118.63,118.65,118.54,118.65,73150
2019/03/21,11:28:00,118.65,118.68,118.61,118.66,44144
2019/03/21,11:29:00,118.67,118.68,118.64,118.68,27826
2019/03/21,11:30:00,118.68,118.70,118.65,118.68,44308
2019/03/21,11:31:00,118.68,118.68,118.54,118.55,39767
2019/03/21,11:32:00,118.55,118.61,118.55,118.58,25713
2019/03/21,11:33:00,118.58,118.61,118.55,118.60,46565
2019/03/21,11:34:00,118.61,118.61,118.49,118.49,53956
2019/03/21,11:35:00,118.49,118.51,118.48,118.50,38604
2019/03/21,11:36:00,118.50,118.50,118.42,118.43,41101
2019/03/21,11:37:00,118.43,118.48,118.42,118.43,33479
2019/03/21,11:38:00,118.43,118.47,118.41,118.44,27086
2019/03/21,11:39:00,118.44,118.48,118.43,118.45,19987
2019/03/21,11:40:00,118.45,118.50,118.44,118.45,24243
2019/03/21,11:41:00,118.45,118.46,118.41,118.46,25262
2019/03/21,11:42:00,118.46,118.51,118.46,118.49,18803
2019/03/21,11:43:00,118.49,118.65,118.48,118.63,87755
2019/03/21,11:44:00,118.63,118.63,118.57,118.58,36319
2019/03/21,11:45:00,118.59,118.59,118.50,118.51,47445
2019/03/21,11:46:00,118.51,118.57,118.51,118.57,26355
2019/03/21,11:47:00,118.57,118.64,118.56,118.64,33970
2019/03/21,11:48:00,118.64,118.67,118.61,118.64,24679
2019/03/21,11:49:00,118.64,118.64,118.58,118.62,30898
2019/03/21,11:50:00,118.61,118.61,118.58,118.59,18510
2019/03/21,11:51:00,118.59,118.63,118.57,118.63,30454
2019/03/21,11:52:00,118.63,118.67,118.63,118.67,36078
2019/03/21,11:53:00,118.68,118.72,118.62,118.65,39825
2019/03/21,11:54:00,118.65,118.70,118.63,118.69,59992
2019/03/21,11:55:00,118.69,118.70,118.68,118.70,18455
2019/03/21,11:56:00,118.70,118.70,118.66,118.69,16582
2019/03/21,11:57:00,118.69,118.73,118.68,118.73,37985
2019/03/21,11:58:00,118.73,118.74,118.66,118.70,23866
2019/03/21,11:59:00,118.69,118.80,118.69,118.75,90048
2019/03/21,12:00:00,118.73,118.78,118.73,118.77,29708
2019/03/21,12:01:00,118.76,118.79,118.70,118.70,44203
2019/03/21,12:02:00,118.70,118.73,118.67,118.70,65614
2019/03/21,12:03:00,118.70,118.72,118.67,118.69,25949
2019/03/21,12:04:00,118.69,118.72,118.66,118.66,22130
2019/03/21,12:05:00,118.68,118.70,118.66,118.67,17488
2019/03/21,12:06:00,118.68,118.74,118.67,118.72,34093
2019/03/21,12:07:00,118.72,118.73,118.67,118.68,21286
2019/03/21,12:08:00,118.68,118.68,118.61,118.63,47345
2019/03/21,12:09:00,118.63,118.67,118.62,118.65,24326
2019/03/21,12:10:00,118.66,118.69,118.66,118.69,17862
2019/03/21,12:11:00,118.69,118.72,118.65,118.71,24678
2019/03/21,12:12:00,118.72,118.72,118.68,118.69,21104
2019/03/21,12:13:00,118.69,118.72,118.68,118.68,21540
2019/03/21,12:14:00,118.68,118.71,118.65,118.70,29787
2019/03/21,12:15:00,118.70,118.72,118.69,118.72,34281
2019/03/21,12:16:00,118.72,118.73,118.70,118.70,24146
2019/03/21,12:17:00,118.70,118.73,118.69,118.69,12124
2019/03/21,12:18:00,118.69,118.69,118.60,118.62,38517
2019/03/21,12:19:00,118.62,118.64,118.59,118.63,20162
2019/03/21,12:20:00,118.63,118.64,118.57,118.58,16270
2019/03/21,12:21:00,118.59,118.60,118.55,118.58,32037
2019/03/21,12:22:00,118.58,118.64,118.57,118.64,17497
2019/03/21,12:23:00,118.64,118.64,118.56,118.58,41945
2019/03/21,12:24:00,118.58,118.63,118.57,118.63,23678
2019/03/21,12:25:00,118.63,118.63,118.50,118.50,43600
2019/03/21,12:26:00,118.50,118.50,118.37,118.38,62699
2019/03/21,12:27:00,118.38,118.41,118.35,118.41,56064
2019/03/21,12:28:00,118.41,118.46,118.36,118.36,25856
2019/03/21,12:29:00,118.36,118.38,118.34,118.36,39268
2019/03/21,12:30:00,118.37,118.42,118.36,118.40,24678
2019/03/21,12:31:00,118.40,118.41,118.33,118.33,20520
2019/03/21,12:32:00,118.33,118.35,118.32,118.33,17077
2019/03/21,12:33:00,118.33,118.33,118.28,118.31,36838
2019/03/21,12:34:00,118.31,118.45,118.28,118.42,40761
2019/03/21,12:35:00,118.41,118.42,118.34,118.39,48250
2019/03/21,12:36:00,118.39,118.44,118.36,118.38,35297
2019/03/21,12:37:00,118.38,118.40,118.26,118.26,52591
2019/03/21,12:38:00,118.26,118.33,118.24,118.33,34577
2019/03/21,12:39:00,118.34,118.38,118.33,118.37,34839
2019/03/21,12:40:00,118.37,118.41,118.35,118.41,26174
2019/03/21,12:41:00,118.41,118.44,118.40,118.43,39570
2019/03/21,12:42:00,118.43,118.48,118.41,118.48,19453
2019/03/21,12:43:00,118.48,118.50,118.47,118.48,37423
2019/03/21,12:44:00,118.48,118.51,118.47,118.49,59454
2019/03/21,12:45:00,118.49,118.51,118.47,118.49,19120
2019/03/21,12:46:00,118.49,118.51,118.47,118.48,26922
2019/03/21,12:47:00,118.48,118.50,118.44,118.47,15578
2019/03/21,12:48:00,118.47,118.50,118.45,118.46,22704
2019/03/21,12:49:00,118.46,118.49,118.43,118.46,39045
2019/03/21,12:50:00,118.46,118.52,118.46,118.52,21023
2019/03/21,12:51:00,118.52,118.56,118.51,118.55,28745
2019/03/21,12:52:00,118.56,118.60,118.56,118.57,18908
2019/03/21,12:53:00,118.57,118.57,118.48,118.48,25674
2019/03/21,12:54:00,118.48,118.49,118.44,118.48,22663
2019/03/21,12:55:00,118.48,118.51,118.45,118.51,15916
2019/03/21,12:56:00,118.51,118.55,118.50,118.55,14438
2019/03/21,12:57:00,118.55,118.55,118.49,118.51,13199
2019/03/21,12:58:00,118.50,118.54,118.48,118.54,21873
2019/03/21,12:59:00,118.54,118.54,118.50,118.53,23942
2019/03/21,13:00:00,118.53,118.55,118.49,118.55,13357
2019/03/21,13:01:00,118.55,118.61,118.54,118.61,34929
2019/03/21,13:02:00,118.61,118.67,118.60,118.66,34777
2019/03/21,13:03:00,118.66,118.68,118.64,118.66,25285
2019/03/21,13:04:00,118.66,118.72,118.64,118.72,33114
2019/03/21,13:05:00,118.72,118.73,118.70,118.72,32046
2019/03/21,13:06:00,118.72,118.75,118.71,118.75,18267
2019/03/21,13:07:00,118.75,118.75,118.71,118.74,15395
2019/03/21,13:08:00,118.74,118.78,118.73,118.76,43280
2019/03/21,13:09:00,118.76,118.77,118.74,118.77,14132
2019/03/21,13:10:00,118.77,118.79,118.74,118.77,17923
2019/03/21,13:11:00,118.77,118.78,118.73,118.78,19350
2019/03/21,13:12:00,118.78,118.83,118.76,118.81,46166
2019/03/21,13:13:00,118.81,118.81,118.77,118.80,27335
2019/03/21,13:14:00,118.80,118.81,118.76,118.78,18021
2019/03/21,13:15:00,118.77,118.79,118.74,118.77,15012
2019/03/21,13:16:00,118.77,118.77,118.72,118.74,27171
2019/03/21,13:17:00,118.74,118.75,118.72,118.72,14069
2019/03/21,13:18:00,118.71,118.72,118.67,118.68,39498
2019/03/21,13:19:00,118.68,118.71,118.66,118.70,22314
2019/03/21,13:20:00,118.71,118.74,118.70,118.73,19742
2019/03/21,13:21:00,118.73,118.73,118.65,118.69,22813
2019/03/21,13:22:00,118.69,118.71,118.66,118.71,17832
2019/03/21,13:23:00,118.71,118.75,118.70,118.74,11716
2019/03/21,13:24:00,118.74,118.78,118.73,118.76,26494
2019/03/21,13:25:00,118.76,118.78,118.76,118.77,15897
2019/03/21,13:26:00,118.77,118.80,118.77,118.79,20097
2019/03/21,13:27:00,118.79,118.80,118.76,118.78,16739
2019/03/21,13:28:00,118.78,118.82,118.75,118.82,27308
2019/03/21,13:29:00,118.81,118.85,118.78,118.81,26221
2019/03/21,13:30:00,118.82,118.84,118.77,118.84,23086
2019/03/21,13:31:00,118.84,118.86,118.83,118.85,33831
2019/03/21,13:32:00,118.85,118.91,118.85,118.90,73427
2019/03/21,13:33:00,118.90,118.92,118.88,118.91,19491
2019/03/21,13:34:00,118.91,118.92,118.88,118.90,23589
2019/03/21,13:35:00,118.90,118.93,118.88,118.88,22202
2019/03/21,13:36:00,118.88,118.90,118.87,118.87,15460
2019/03/21,13:37:00,118.87,118.90,118.86,118.89,29289
2019/03/21,13:38:00,118.89,118.94,118.87,118.89,36255
2019/03/21,13:39:00,118.89,118.90,118.84,118.85,30253
2019/03/21,13:40:00,118.85,118.85,118.81,118.82,21918
2019/03/21,13:41:00,118.82,118.90,118.82,118.88,28589
2019/03/21,13:42:00,118.88,118.89,118.80,118.82,19695
2019/03/21,13:43:00,118.82,118.85,118.80,118.81,18664
2019/03/21,13:44:00,118.81,118.88,118.81,118.85,38047
2019/03/21,13:45:00,118.85,118.92,118.85,118.92,26095
2019/03/21,13:46:00,118.92,118.93,118.88,118.92,15081
2019/03/21,13:47:00,118.92,118.93,118.88,118.91,20827
2019/03/21,13:48:00,118.91,118.95,118.90,118.92,34192
2019/03/21,13:49:00,118.93,118.95,118.86,118.94,33351
2019/03/21,13:50:00,118.94,118.98,118.94,118.97,36950
2019/03/21,13:51:00,118.97,118.99,118.94,118.95,30807
2019/03/21,13:52:00,118.96,119.00,118.94,119.00,44568
2019/03/21,13:53:00,119.00,119.03,118.94,118.94,146504
2019/03/21,13:54:00,118.94,118.95,118.89,118.90,35643
2019/03/21,13:55:00,118.90,118.98,118.90,118.98,25915
2019/03/21,13:56:00,118.98,118.98,118.88,118.90,30434
2019/03/21,13:57:00,118.90,118.92,118.85,118.86,30193
2019/03/21,13:58:00,118.86,118.86,118.82,118.84,21883
2019/03/21,13:59:00,118.84,118.87,118.84,118.86,19100
2019/03/21,14:00:00,118.86,118.90,118.86,118.89,25415
2019/03/21,14:01:00,118.89,118.95,118.89,118.93,55151
2019/03/21,14:02:00,118.93,119.00,118.91,118.99,42767
2019/03/21,14:03:00,118.99,118.99,118.93,118.93,29852
2019/03/21,14:04:00,118.94,118.94,118.88,118.89,28560
2019/03/21,14:05:00,118.89,118.99,118.89,118.99,73410
2019/03/21,14:06:00,118.99,118.99,118.94,118.96,80583
2019/03/21,14:07:00,118.96,118.99,118.94,118.98,26150
2019/03/21,14:08:00,118.98,119.01,118.97,118.99,28116
2019/03/21,14:09:00,118.99,119.03,118.99,119.03,25616
2019/03/21,14:10:00,119.03,119.06,119.00,119.03,61648
2019/03/21,14:11:00,119.03,119.05,119.00,119.05,16050
2019/03/21,14:12:00,119.05,119.10,119.04,119.08,79231
2019/03/21,14:13:00,119.08,119.08,119.03,119.07,23768
2019/03/21,14:14:00,119.07,119.08,119.04,119.08,34152
2019/03/21,14:15:00,119.08,119.09,119.05,119.07,18462
2019/03/21,14:16:00,119.08,119.12,119.07,119.12,44167
2019/03/21,14:17:00,119.12,119.20,119.11,119.19,97951
2019/03/21,14:18:00,119.19,119.23,119.18,119.22,76881
2019/03/21,14:19:00,119.22,119.24,119.21,119.24,28024
2019/03/21,14:20:00,119.24,119.29,119.22,119.26,58946
2019/03/21,14:21:00,119.26,119.34,119.26,119.34,51765
2019/03/21,14:22:00,119.34,119.41,119.33,119.34,65658
2019/03/21,14:23:00,119.34,119.42,119.33,119.41,38081
2019/03/21,14:24:00,119.41,119.44,119.33,119.40,43575
2019/03/21,14:25:00,119.40,119.45,119.38,119.39,56010
2019/03/21,14:26:00,119.39,119.43,119.38,119.39,37000
2019/03/21,14:27:00,119.39,119.44,119.37,119.43,41228
2019/03/21,14:28:00,119.43,119.45,119.33,119.35,41919
2019/03/21,14:29:00,119.35,119.48,119.34,119.44,71100
2019/03/21,14:30:00,119.44,119.45,119.42,119.43,22055
2019/03/21,14:31:00,119.44,119.46,119.41,119.44,31889
2019/03/21,14:32:00,119.44,119.45,119.40,119.40,22907
2019/03/21,14:33:00,119.41,119.44,119.38,119.44,29793
2019/03/21,14:34:00,119.44,119.46,119.37,119.39,73377
2019/03/21,14:35:00,119.39,119.40,119.33,119.36,43273
2019/03/21,14:36:00,119.36,119.38,119.32,119.33,39770
2019/03/21,14:37:00,119.33,119.39,119.30,119.37,95995
2019/03/21,14:38:00,119.37,119.37,119.32,119.36,23070
2019/03/21,14:39:00,119.36,119.39,119.35,119.36,24502
2019/03/21,14:40:00,119.37,119.44,119.36,119.42,38087
2019/03/21,14:41:00,119.42,119.43,119.37,119.38,43796
2019/03/21,14:42:00,119.38,119.41,119.36,119.40,39539
2019/03/21,14:43:00,119.40,119.46,119.39,119.43,42628
2019/03/21,14:44:00,119.43,119.50,119.43,119.49,33144
2019/03/21,14:45:00,119.50,119.51,119.43,119.44,61959
2019/03/21,14:46:00,119.44,119.47,119.41,119.46,30467
2019/03/21,14:47:00,119.46,119.57,119.45,119.57,58753
2019/03/21,14:48:00,119.57,119.63,119.56,119.61,68406
2019/03/21,14:49:00,119.61,119.66,119.61,119.65,30603
2019/03/21,14:50:00,119.65,119.67,119.63,119.66,38532
2019/03/21,14:51:00,119.66,119.68,119.60,119.63,51545
2019/03/21,14:52:00,119.63,119.64,119.59,119.60,41510
2019/03/21,14:53:00,119.60,119.63,119.59,119.60,43113
2019/03/21,14:54:00,119.59,119.62,119.58,119.60,34715
2019/03/21,14:55:00,119.60,119.66,119.59,119.65,48145
2019/03/21,14:56:00,119.65,119.66,119.61,119.63,38706
2019/03/21,14:57:00,119.63,119.64,119.58,119.60,31633
2019/03/21,14:58:00,119.60,119.61,119.55,119.59,37496
2019/03/21,14:59:00,119.59,119.63,119.58,119.60,48044
2019/03/21,15:00:00,119.61,119.63,119.58,119.63,588941
2019/03/21,15:01:00,119.63,119.65,119.49,119.50,80444
2019/03/21,15:02:00,119.49,119.50,119.45,119.47,42109
2019/03/21,15:03:00,119.47,119.54,119.47,119.54,41271
2019/03/21,15:04:00,119.54,119.55,119.49,119.52,49539
2019/03/21,15:05:00,119.52,119.55,119.48,119.51,51000
2019/03/21,15:06:00,119.51,119.60,119.51,119.59,40460
2019/03/21,15:07:00,119.60,119.61,119.57,119.61,27696
2019/03/21,15:08:00,119.61,119.65,119.61,119.63,57112
2019/03/21,15:09:00,119.63,119.77,119.62,119.72,133309
2019/03/21,15:10:00,119.72,119.77,119.72,119.75,104674
2019/03/21,15:11:00,119.76,119.76,119.61,119.67,110294
2019/03/21,15:12:00,119.68,119.68,119.58,119.59,75337
2019/03/21,15:13:00,119.60,119.65,119.59,119.62,40114
2019/03/21,15:14:00,119.62,119.64,119.57,119.60,87564
2019/03/21,15:15:00,119.60,119.62,119.57,119.61,58510
2019/03/21,15:16:00,119.61,119.62,119.56,119.60,57098
2019/03/21,15:17:00,119.60,119.61,119.52,119.59,75322
2019/03/21,15:18:00,119.58,119.60,119.55,119.59,50609
2019/03/21,15:19:00,119.59,119.61,119.56,119.59,66268
2019/03/21,15:20:00,119.59,119.64,119.58,119.64,67857
2019/03/21,15:21:00,119.64,119.71,119.63,119.71,44991
2019/03/21,15:22:00,119.70,119.71,119.61,119.66,67997
2019/03/21,15:23:00,119.65,119.73,119.63,119.73,80893
2019/03/21,15:24:00,119.73,119.74,119.72,119.72,58025
2019/03/21,15:25:00,119.72,119.77,119.72,119.77,81933
2019/03/21,15:26:00,119.78,119.80,119.76,119.79,47729
2019/03/21,15:27:00,119.79,119.80,119.72,119.74,64447
2019/03/21,15:28:00,119.74,119.77,119.72,119.74,58626
2019/03/21,15:29:00,119.74,119.79,119.74,119.77,57188
2019/03/21,15:30:00,119.78,119.78,119.66,119.68,90303
2019/03/21,15:31:00,119.68,119.71,119.64,119.68,70200
2019/03/21,15:32:00,119.68,119.73,119.66,119.72,82797
2019/03/21,15:33:00,119.72,119.77,119.67,119.77,79037
2019/03/21,15:34:00,119.77,119.82,119.76,119.81,226680
2019/03/21,15:35:00,119.81,119.84,119.76,119.80,91134
2019/03/21,15:36:00,119.80,119.85,119.80,119.84,88076
2019/03/21,15:37:00,119.84,119.87,119.81,119.87,120670
2019/03/21,15:38:00,119.87,119.91,119.86,119.88,96434
2019/03/21,15:39:00,119.88,119.94,119.87,119.88,116928
2019/03/21,15:40:00,119.88,119.95,119.87,119.92,96680
2019/03/21,15:41:00,119.92,119.96,119.87,119.95,112427
2019/03/21,15:42:00,119.96,119.99,119.94,119.98,102945
2019/03/21,15:43:00,119.98,120.00,119.97,119.98,95720
2019/03/21,15:44:00,119.98,120.00,119.96,119.99,78578
2019/03/21,15:45:00,119.99,120.00,119.95,119.96,127535
2019/03/21,15:46:00,119.96,119.96,119.85,119.86,132818
2019/03/21,15:47:00,119.87,119.87,119.80,119.81,145507
2019/03/21,15:48:00,119.81,119.81,119.75,119.76,95301
2019/03/21,15:49:00,119.76,119.84,119.76,119.83,98526
2019/03/21,15:50:00,119.83,119.83,119.74,119.76,136878
2019/03/21,15:51:00,119.76,119.79,119.74,119.76,97863
2019/03/21,15:52:00,119.77,119.77,119.65,119.67,127126
2019/03/21,15:53:00,119.68,119.81,119.67,119.74,233172
2019/03/21,15:54:00,119.74,119.79,119.71,119.78,176628
2019/03/21,15:55:00,119.78,119.79,119.67,119.70,147257
2019/03/21,15:56:00,119.70,119.97,119.66,119.95,636869
2019/03/21,15:57:00,119.95,120.00,119.86,120.00,611137
2019/03/21,15:58:00,120.00,120.04,119.92,120.01,435075
2019/03/21,15:59:00,120.01,120.04,119.93,119.99,373938
2019/03/21,16:00:00,119.99,120.82,119.78,120.22,971795
2019/03/22,09:31:00,119.50,119.55,119.02,119.45,172851
2019/03/22,09:32:00,119.44,119.55,119.44,119.50,70815
2019/03/22,09:33:00,119.50,119.55,119.36,119.44,116975
2019/03/22,09:34:00,119.44,119.59,119.43,119.50,135417
2019/03/22,09:35:00,119.49,119.50,119.42,119.43,73194
2019/03/22,09:36:00,119.43,119.44,119.22,119.26,72192
2019/03/22,09:37:00,119.26,119.51,119.22,119.35,100122
2019/03/22,09:38:00,119.36,119.41,119.24,119.27,131181
2019/03/22,09:39:00,119.27,119.41,119.24,119.41,62500
2019/03/22,09:40:00,119.41,119.52,119.39,119.44,92848
2019/03/22,09:41:00,119.44,119.46,119.34,119.41,73101
2019/03/22,09:42:00,119.41,119.49,119.32,119.43,94777
2019/03/22,09:43:00,119.43,119.43,119.34,119.38,47782
2019/03/22,09:44:00,119.36,119.45,119.33,119.41,56160
2019/03/22,09:45:00,119.41,119.42,119.16,119.17,85447
2019/03/22,09:46:00,119.17,119.22,119.01,119.02,123907
2019/03/22,09:47:00,119.02,119.11,118.77,118.82,164155
2019/03/22,09:48:00,118.84,118.93,118.80,118.87,60204
2019/03/22,09:49:00,118.88,118.90,118.62,118.64,104769
2019/03/22,09:50:00,118.64,118.76,118.58,118.76,103438
2019/03/22,09:51:00,118.76,118.94,118.74,118.93,95181
2019/03/22,09:52:00,118.93,119.02,118.92,118.93,79391
2019/03/22,09:53:00,118.93,118.96,118.73,118.74,127186
2019/03/22,09:54:00,118.73,118.79,118.52,118.54,110884
2019/03/22,09:55:00,118.54,118.64,118.35,118.38,187689
2019/03/22,09:56:00,118.39,118.44,118.26,118.27,161108
2019/03/22,09:57:00,118.27,118.41,118.24,118.34,143011
2019/03/22,09:58:00,118.34,118.46,118.31,118.37,113544
2019/03/22,09:59:00,118.37,118.46,118.37,118.41,79691
2019/03/22,10:00:00,118.41,118.57,118.38,118.57,63522
2019/03/22,10:01:00,118.56,118.75,118.52,118.72,88543
2019/03/22,10:02:00,118.72,118.87,118.64,118.87,81746
2019/03/22,10:03:00,118.87,118.88,118.74,118.75,54214
2019/03/22,10:04:00,118.75,118.83,118.68,118.77,69991
2019/03/22,10:05:00,118.76,118.83,118.69,118.79,58534
2019/03/22,10:06:00,118.79,118.89,118.72,118.85,95146
2019/03/22,10:07:00,118.85,118.86,118.72,118.80,80385
2019/03/22,10:08:00,118.80,118.93,118.75,118.91,81702
2019/03/22,10:09:00,118.92,119.01,118.88,118.98,127705
2019/03/22,10:10:00,118.98,119.00,118.92,118.92,59294
2019/03/22,10:11:00,118.93,118.95,118.85,118.95,56531
2019/03/22,10:12:00,118.95,119.03,118.93,118.99,73874
2019/03/22,10:13:00,118.99,119.14,118.98,119.14,106153
2019/03/22,10:14:00,119.13,119.25,119.12,119.20,67026
2019/03/22,10:15:00,119.20,119.22,119.09,119.11,90119
2019/03/22,10:16:00,119.11,119.14,119.06,119.09,51810
2019/03/22,10:17:00,119.10,119.17,119.05,119.17,48210
2019/03/22,10:18:00,119.17,119.19,119.11,119.15,50453
2019/03/22,10:19:00,119.15,119.29,119.13,119.29,53629
2019/03/22,10:20:00,119.29,119.34,119.25,119.32,40178
2019/03/22,10:21:00,119.32,119.32,119.20,119.22,98107
2019/03/22,10:22:00,119.22,119.32,119.21,119.27,106863
2019/03/22,10:23:00,119.27,119.27,119.14,119.14,48701
2019/03/22,10:24:00,119.14,119.17,119.06,119.07,50038
2019/03/22,10:25:00,119.07,119.11,119.03,119.03,68195
2019/03/22,10:26:00,119.03,119.05,118.92,118.95,64343
2019/03/22,10:27:00,118.95,119.00,118.88,118.90,51231
2019/03/22,10:28:00,118.90,118.92,118.84,118.90,75805
2019/03/22,10:29:00,118.90,119.00,118.90,118.99,55115
2019/03/22,10:30:00,118.99,118.99,118.87,118.95,70735
2019/03/22,10:31:00,118.95,119.01,118.93,118.97,73029
2019/03/22,10:32:00,118.97,119.01,118.92,118.96,49494
2019/03/22,10:33:00,118.96,118.97,118.85,118.87,49656
2019/03/22,10:34:00,118.87,118.96,118.83,118.96,37038
2019/03/22,10:35:00,118.96,118.96,118.83,118.87,38967
2019/03/22,10:36:00,118.87,118.97,118.85,118.95,43421
2019/03/22,10:37:00,118.97,119.01,118.95,118.98,93345
2019/03/22,10:38:00,118.98,119.02,118.95,118.95,38561
2019/03/22,10:39:00,118.95,119.07,118.95,119.06,45945
2019/03/22,10:40:00,119.06,119.06,118.98,118.99,37502
2019/03/22,10:41:00,118.99,119.02,118.86,118.88,42946
2019/03/22,10:42:00,118.88,118.92,118.77,118.78,61764
2019/03/22,10:43:00,118.78,118.81,118.73,118.78,41282
2019/03/22,10:44:00,118.78,118.90,118.78,118.84,51830
2019/03/22,10:45:00,118.84,118.88,118.81,118.85,47094
2019/03/22,10:46:00,118.84,118.84,118.69,118.71,59578
2019/03/22,10:47:00,118.71,118.71,118.62,118.64,47703
2019/03/22,10:48:00,118.64,118.77,118.63,118.73,48794
2019/03/22,10:49:00,118.74,118.74,118.58,118.67,89285
2019/03/22,10:50:00,118.67,118.67,118.54,118.55,64065
2019/03/22,10:51:00,118.55,118.60,118.52,118.55,45401
2019/03/22,10:52:00,118.55,118.55,118.45,118.50,109497
2019/03/22,10:53:00,118.50,118.59,118.42,118.54,81933
2019/03/22,10:54:00,118.54,118.59,118.51,118.59,31629
2019/03/22,10:55:00,118.58,118.67,118.55,118.66,34308
2019/03/22,10:56:00,118.66,118.80,118.66,118.79,57328
2019/03/22,10:57:00,118.79,118.81,118.72,118.81,34145
2019/03/22,10:58:00,118.81,118.89,118.80,118.81,38041
2019/03/22,10:59:00,118.81,118.81,118.67,118.68,30383
2019/03/22,11:00:00,118.67,118.69,118.64,118.66,56988
2019/03/22,11:01:00,118.66,118.70,118.54,118.70,64284
2019/03/22,11:02:00,118.70,118.73,118.63,118.68,80210
2019/03/22,11:03:00,118.66,118.71,118.63,118.70,67530
2019/03/22,11:04:00,118.69,118.69,118.60,118.65,71081
2019/03/22,11:05:00,118.64,118.74,118.58,118.59,78891
2019/03/22,11:06:00,118.60,118.62,118.51,118.58,67600
2019/03/22,11:07:00,118.58,118.65,118.54,118.59,59351
2019/03/22,11:08:00,118.59,118.66,118.59,118.64,43660
2019/03/22,11:09:00,118.64,118.64,118.55,118.58,51331
2019/03/22,11:10:00,118.58,118.59,118.51,118.55,69761
2019/03/22,11:11:00,118.56,118.58,118.49,118.52,50774
2019/03/22,11:12:00,118.52,118.54,118.46,118.48,55002
2019/03/22,11:13:00,118.48,118.55,118.45,118.49,64445
2019/03/22,11:14:00,118.50,118.59,118.49,118.57,80503
2019/03/22,11:15:00,118.57,118.78,118.57,118.77,104603
2019/03/22,11:16:00,118.77,118.80,118.61,118.64,54085
2019/03/22,11:17:00,118.64,118.65,118.43,118.46,74674
2019/03/22,11:18:00,118.46,118.57,118.46,118.54,55604
2019/03/22,11:19:00,118.54,118.64,118.52,118.64,54032
2019/03/22,11:20:00,118.64,118.79,118.63,118.71,54969
2019/03/22,11:21:00,118.71,118.73,118.62,118.62,49940
2019/03/22,11:22:00,118.62,118.68,118.56,118.67,48370
2019/03/22,11:23:00,118.67,118.74,118.66,118.67,38227
2019/03/22,11:24:00,118.67,118.68,118.59,118.64,47600
2019/03/22,11:25:00,118.65,118.67,118.59,118.60,47780
2019/03/22,11:26:00,118.59,118.66,118.52,118.64,42581
2019/03/22,11:27:00,118.64,118.78,118.63,118.63,39822
2019/03/22,11:28:00,118.63,118.64,118.52,118.52,46119
2019/03/22,11:29:00,118.51,118.57,118.46,118.50,47250
2019/03/22,11:30:00,118.50,118.54,118.46,118.46,67788
2019/03/22,11:31:00,118.46,118.53,118.39,118.52,57849
2019/03/22,11:32:00,118.53,118.61,118.46,118.54,33869
2019/03/22,11:33:00,118.54,118.58,118.51,118.52,42121
2019/03/22,11:34:00,118.52,118.52,118.42,118.44,40551
2019/03/22,11:35:00,118.44,118.44,118.36,118.36,123816
2019/03/22,11:36:00,118.36,118.45,118.36,118.39,81343
2019/03/22,11:37:00,118.39,118.54,118.38,118.48,56632
2019/03/22,11:38:00,118.48,118.51,118.42,118.45,57414
2019/03/22,11:39:00,118.45,118.47,118.42,118.47,42729
2019/03/22,11:40:00,118.47,118.50,118.45,118.48,39223
2019/03/22,11:41:00,118.48,118.58,118.47,118.48,72276
2019/03/22,11:42:00,118.49,118.50,118.41,118.45,34957
2019/03/22,11:43:00,118.45,118.45,118.31,118.32,110014
2019/03/22,11:44:00,118.32,118.34,118.19,118.20,105719
2019/03/22,11:45:00,118.20,118.31,118.20,118.21,76823
2019/03/22,11:46:00,118.21,118.21,118.12,118.16,58586
2019/03/22,11:47:00,118.15,118.18,118.06,118.09,72357
2019/03/22,11:48:00,118.09,118.16,118.08,118.15,51181
2019/03/22,11:49:00,118.15,118.17,118.10,118.13,86982
2019/03/22,11:50:00,118.13,118.21,118.11,118.16,54301
2019/03/22,11:51:00,118.16,118.20,118.08,118.11,62553
2019/03/22,11:52:00,118.11,118.11,117.97,117.98,108323
2019/03/22,11:53:00,117.97,117.98,117.91,117.94,73621
2019/03/22,11:54:00,117.92,118.01,117.88,117.98,158345
2019/03/22,11:55:00,117.98,118.09,117.97,117.98,74439
2019/03/22,11:56:00,117.98,118.12,117.98,118.10,104667
2019/03/22,11:57:00,118.10,118.13,117.98,117.98,51350
2019/03/22,11:58:00,117.98,118.04,117.94,118.01,48663
2019/03/22,11:59:00,118.01,118.04,117.87,117.90,81048
2019/03/22,12:00:00,117.90,117.93,117.79,117.79,85896
2019/03/22,12:01:00,117.80,117.95,117.78,117.94,56774
2019/03/22,12:02:00,117.94,118.09,117.94,118.09,135509
2019/03/22,12:03:00,118.09,118.09,118.01,118.02,58789
2019/03/22,12:04:00,118.02,118.12,118.02,118.07,60212
2019/03/22,12:05:00,118.07,118.13,118.06,118.06,49250
2019/03/22,12:06:00,118.06,118.11,118.02,118.06,57756
2019/03/22,12:07:00,118.05,118.11,118.03,118.10,44077
2019/03/22,12:08:00,118.10,118.15,118.00,118.01,179294
2019/03/22,12:09:00,118.02,118.05,117.97,117.97,127061
2019/03/22,12:10:00,117.97,118.01,117.88,117.95,61587
2019/03/22,12:11:00,117.95,117.96,117.86,117.90,46988
2019/03/22,12:12:00,117.91,117.91,117.76,117.77,47391
2019/03/22,12:13:00,117.77,117.88,117.77,117.82,47527
2019/03/22,12:14:00,117.82,117.82,117.70,117.73,55448
2019/03/22,12:15:00,117.73,117.79,117.70,117.71,129758
2019/03/22,12:16:00,117.71,117.81,117.69,117.79,74893
2019/03/22,12:17:00,117.79,117.82,117.74,117.77,74670
2019/03/22,12:18:00,117.77,117.96,117.77,117.94,56090
2019/03/22,12:19:00,117.95,118.00,117.90,117.97,92611
2019/03/22,12:20:00,117.97,117.97,117.81,117.81,60933
2019/03/22,12:21:00,117.82,117.93,117.80,117.93,70153
2019/03/22,12:22:00,117.94,118.03,117.93,117.99,80558
2019/03/22,12:23:00,117.98,118.09,117.97,118.09,67735
2019/03/22,12:24:00,118.08,118.12,118.04,118.04,43225
2019/03/22,12:25:00,118.04,118.04,117.95,118.04,54960
2019/03/22,12:26:00,118.04,118.04,117.93,117.94,39714
2019/03/22,12:27:00,117.93,117.93,117.79,117.82,43481
2019/03/22,12:28:00,117.82,117.89,117.75,117.77,59996
2019/03/22,12:29:00,117.77,117.84,117.72,117.74,54412
2019/03/22,12:30:00,117.74,117.86,117.73,117.79,62200
2019/03/22,12:31:00,117.79,117.85,117.73,117.85,38189
2019/03/22,12:32:00,117.84,117.89,117.76,117.79,45017
2019/03/22,12:33:00,117.80,117.99,117.79,117.97,39057
2019/03/22,12:34:00,117.97,118.03,117.95,118.03,47212
2019/03/22,12:35:00,118.03,118.11,118.03,118.07,41556
2019/03/22,12:36:00,118.06,118.07,118.00,118.04,39740
2019/03/22,12:37:00,118.03,118.07,117.98,118.03,51643
2019/03/22,12:38:00,118.03,118.03,117.93,117.94,33066
2019/03/22,12:39:00,117.94,117.96,117.91,117.94,230737
2019/03/22,12:40:00,117.94,117.96,117.88,117.91,31176
2019/03/22,12:41:00,117.91,117.91,117.79,117.85,42046
2019/03/22,12:42:00,117.86,117.88,117.77,117.79,330631
2019/03/22,12:43:00,117.79,117.79,117.72,117.73,47509
2019/03/22,12:44:00,117.73,117.73,117.62,117.64,52167
2019/03/22,12:45:00,117.64,117.71,117.63,117.66,35015
2019/03/22,12:46:00,117.66,117.71,117.63,117.67,46616
2019/03/22,12:47:00,117.67,117.82,117.67,117.80,25910
2019/03/22,12:48:00,117.81,117.87,117.74,117.78,64615
2019/03/22,12:49:00,117.78,117.84,117.77,117.80,34237
2019/03/22,12:50:00,117.80,117.89,117.80,117.89,39401
2019/03/22,12:51:00,117.89,117.91,117.84,117.87,24439
2019/03/22,12:52:00,117.88,118.02,117.87,118.02,66614
2019/03/22,12:53:00,118.02,118.15,118.02,118.14,75232
2019/03/22,12:54:00,118.14,118.21,118.11,118.18,65892
2019/03/22,12:55:00,118.17,118.19,118.14,118.16,43544
2019/03/22,12:56:00,118.16,118.16,118.09,118.11,44446
2019/03/22,12:57:00,118.11,118.11,118.04,118.04,57206
2019/03/22,12:58:00,118.04,118.17,118.04,118.17,62005
2019/03/22,12:59:00,118.18,118.18,118.10,118.11,33794
2019/03/22,13:00:00,118.11,118.16,118.08,118.15,32816
2019/03/22,13:01:00,118.15,118.15,117.98,118.11,166504
2019/03/22,13:02:00,118.11,118.20,118.10,118.20,60773
2019/03/22,13:03:00,118.20,118.21,118.13,118.19,37696
2019/03/22,13:04:00,118.19,118.21,118.09,118.11,40782
2019/03/22,13:05:00,118.11,118.12,118.06,118.07,29295
2019/03/22,13:06:00,118.06,118.09,118.03,118.06,22058
2019/03/22,13:07:00,118.06,118.14,118.05,118.14,26046
2019/03/22,13:08:00,118.14,118.24,118.13,118.22,35152
2019/03/22,13:09:00,118.23,118.24,118.11,118.14,25908
2019/03/22,13:10:00,118.15,118.25,118.15,118.24,19484
2019/03/22,13:11:00,118.24,118.24,118.14,118.14,22760
2019/03/22,13:12:00,118.14,118.16,118.07,118.09,21223
2019/03/22,13:13:00,118.09,118.09,118.04,118.04,25878
2019/03/22,13:14:00,118.05,118.09,117.97,117.99,26849
2019/03/22,13:15:00,118.00,118.05,117.97,118.05,23883
2019/03/22,13:16:00,118.06,118.08,117.95,117.97,151620
2019/03/22,13:17:00,117.97,118.13,117.94,118.09,49820
2019/03/22,13:18:00,118.10,118.16,118.06,118.10,34274
2019/03/22,13:19:00,118.10,118.23,118.09,118.23,25690
2019/03/22,13:20:00,118.22,118.23,118.15,118.16,21433
2019/03/22,13:21:00,118.16,118.22,118.00,118.01,65310
2019/03/22,13:22:00,118.02,118.07,118.02,118.05,38898
2019/03/22,13:23:00,118.05,118.06,117.95,117.99,25832
2019/03/22,13:24:00,117.99,118.04,117.97,118.04,39343
2019/03/22,13:25:00,118.04,118.07,117.99,118.06,41055
2019/03/22,13:26:00,118.05,118.08,118.01,118.02,28217
2019/03/22,13:27:00,118.02,118.04,117.97,118.01,23705
2019/03/22,13:28:00,118.01,118.02,117.96,117.96,44373
2019/03/22,13:29:00,117.96,117.96,117.87,117.90,20499
2019/03/22,13:30:00,117.90,117.97,117.87,117.95,21565
2019/03/22,13:31:00,117.95,118.00,117.89,117.97,29610
2019/03/22,13:32:00,117.96,118.09,117.96,118.08,18843
2019/03/22,13:33:00,118.09,118.14,118.07,118.11,29989
2019/03/22,13:34:00,118.10,118.12,118.00,118.02,32946
2019/03/22,13:35:00,118.02,118.02,117.94,117.96,20499
2019/03/22,13:36:00,117.96,118.01,117.93,117.98,30677
2019/03/22,13:37:00,117.99,118.00,117.93,117.95,24976
2019/03/22,13:38:00,117.94,117.96,117.88,117.89,44856
2019/03/22,13:39:00,117.89,117.91,117.84,117.87,49833
2019/03/22,13:40:00,117.87,117.87,117.81,117.85,41824
2019/03/22,13:41:00,117.85,117.92,117.85,117.90,33894
2019/03/22,13:42:00,117.90,117.91,117.82,117.83,31826
2019/03/22,13:43:00,117.82,117.85,117.78,117.83,53944
2019/03/22,13:44:00,117.83,117.96,117.83,117.95,26328
2019/03/22,13:45:00,117.95,118.02,117.91,118.01,31209
2019/03/22,13:46:00,118.01,118.03,117.92,117.93,38871
2019/03/22,13:47:00,117.92,117.93,117.85,117.85,22294
2019/03/22,13:48:00,117.85,117.91,117.83,117.89,18018
2019/03/22,13:49:00,117.89,117.89,117.82,117.84,18179
2019/03/22,13:50:00,117.85,117.87,117.76,117.78,48378
2019/03/22,13:51:00,117.78,117.81,117.71,117.79,55268
2019/03/22,13:52:00,117.79,117.79,117.68,117.69,45052
2019/03/22,13:53:00,117.70,117.72,117.63,117.70,39011
2019/03/22,13:54:00,117.70,117.72,117.65,117.70,36035
2019/03/22,13:55:00,117.70,117.75,117.68,117.73,36197
2019/03/22,13:56:00,117.73,117.77,117.70,117.72,38543
2019/03/22,13:57:00,117.72,117.76,117.62,117.63,50194
2019/03/22,13:58:00,117.62,117.62,117.52,117.52,70077
2019/03/22,13:59:00,117.53,117.56,117.48,117.53,99804
2019/03/22,14:00:00,117.53,117.58,117.50,117.57,44347
2019/03/22,14:01:00,117.58,117.67,117.55,117.67,103054
2019/03/22,14:02:00,117.67,117.74,117.65,117.71,29872
2019/03/22,14:03:00,117.71,117.78,117.68,117.77,72462
2019/03/22,14:04:00,117.77,117.78,117.70,117.74,86431
2019/03/22,14:05:00,117.73,117.81,117.72,117.78,60178
2019/03/22,14:06:00,117.78,117.89,117.78,117.87,44242
2019/03/22,14:07:00,117.87,117.87,117.80,117.80,43888
2019/03/22,14:08:00,117.80,117.84,117.79,117.81,28044
2019/03/22,14:09:00,117.81,117.88,117.80,117.88,50266
2019/03/22,14:10:00,117.88,117.95,117.87,117.90,38284
2019/03/22,14:11:00,117.90,117.98,117.89,117.97,42685
2019/03/22,14:12:00,117.97,118.00,117.95,117.98,27777
2019/03/22,14:13:00,117.99,118.03,117.96,118.02,45928
2019/03/22,14:14:00,118.03,118.04,117.96,117.97,28422
2019/03/22,14:15:00,117.97,118.11,117.97,118.08,49567
2019/03/22,14:16:00,118.08,118.14,118.07,118.12,49223
2019/03/22,14:17:00,118.12,118.15,118.09,118.13,21999
2019/03/22,14:18:00,118.14,118.19,118.10,118.19,39533
2019/03/22,14:19:00,118.19,118.24,118.17,118.18,38004
2019/03/22,14:20:00,118.18,118.18,118.08,118.09,55290
2019/03/22,14:21:00,118.10,118.23,118.10,118.22,31540
2019/03/22,14:22:00,118.22,118.22,118.11,118.15,25178
2019/03/22,14:23:00,118.14,118.15,118.11,118.15,25100
2019/03/22,14:24:00,118.14,118.17,118.13,118.17,22779
2019/03/22,14:25:00,118.17,118.20,118.15,118.17,32467
2019/03/22,14:26:00,118.17,118.19,118.11,118.11,20235
2019/03/22,14:27:00,118.11,118.14,118.10,118.13,25627
2019/03/22,14:28:00,118.14,118.23,118.13,118.22,40465
2019/03/22,14:29:00,118.22,118.27,118.16,118.21,58109
2019/03/22,14:30:00,118.21,118.26,118.17,118.18,129384
2019/03/22,14:31:00,118.18,118.23,118.17,118.21,22946
2019/03/22,14:32:00,118.21,118.22,118.17,118.18,16426
2019/03/22,14:33:00,118.18,118.20,118.16,118.16,12243
2019/03/22,14:34:00,118.17,118.19,118.04,118.04,51688
2019/03/22,14:35:00,118.04,118.07,117.97,117.97,43303
2019/03/22,14:36:00,117.98,118.01,117.94,117.97,18246
2019/03/22,14:37:00,117.96,118.07,117.96,118.06,28823
2019/03/22,14:38:00,118.06,118.07,118.01,118.05,20219
2019/03/22,14:39:00,118.05,118.06,118.02,118.05,27496
2019/03/22,14:40:00,118.05,118.10,118.01,118.09,19210
2019/03/22,14:41:00,118.08,118.14,118.06,118.12,26398
2019/03/22,14:42:00,118.12,118.17,118.08,118.14,25021
2019/03/22,14:43:00,118.14,118.17,118.09,118.17,29804
2019/03/22,14:44:00,118.17,118.23,118.10,118.11,53986
2019/03/22,14:45:00,118.11,118.18,118.11,118.15,21402
2019/03/22,14:46:00,118.15,118.23,118.15,118.21,41962
2019/03/22,14:47:00,118.21,118.26,118.21,118.23,27254
2019/03/22,14:48:00,118.23,118.29,118.22,118.23,33616
2019/03/22,14:49:00,118.23,118.34,118.21,118.30,40609
2019/03/22,14:50:00,118.30,118.39,118.29,118.32,59340
2019/03/22,14:51:00,118.32,118.37,118.30,118.37,33450
2019/03/22,14:52:00,118.38,118.42,118.36,118.41,35894
2019/03/22,14:53:00,118.41,118.43,118.35,118.36,39489
2019/03/22,14:54:00,118.36,118.41,118.35,118.38,33784
2019/03/22,14:55:00,118.38,118.39,118.30,118.31,36206
2019/03/22,14:56:00,118.31,118.36,118.31,118.34,46296
2019/03/22,14:57:00,118.34,118.38,118.32,118.34,45663
2019/03/22,14:58:00,118.34,118.39,118.30,118.32,37692
2019/03/22,14:59:00,118.32,118.33,118.27,118.27,54778
2019/03/22,15:00:00,118.28,118.30,118.24,118.26,42386
2019/03/22,15:01:00,118.25,118.42,118.23,118.40,115277
2019/03/22,15:02:00,118.40,118.40,118.26,118.26,37101
2019/03/22,15:03:00,118.26,118.28,118.22,118.24,47966
2019/03/22,15:04:00,118.24,118.26,118.17,118.17,42096
2019/03/22,15:05:00,118.16,118.18,118.11,118.12,60145
2019/03/22,15:06:00,118.12,118.24,118.12,118.23,75664
2019/03/22,15:07:00,118.23,118.26,118.18,118.19,49769
2019/03/22,15:08:00,118.18,118.22,118.16,118.20,37609
2019/03/22,15:09:00,118.20,118.23,118.17,118.19,26441
2019/03/22,15:10:00,118.19,118.19,118.12,118.15,50317
2019/03/22,15:11:00,118.15,118.20,118.08,118.10,42800
2019/03/22,15:12:00,118.10,118.10,118.00,118.02,63955
2019/03/22,15:13:00,118.02,118.05,117.96,118.04,53343
2019/03/22,15:14:00,118.04,118.05,117.94,117.96,40650
2019/03/22,15:15:00,117.97,118.03,117.94,118.00,55990
2019/03/22,15:16:00,118.00,118.03,117.95,118.02,39977
2019/03/22,15:17:00,118.02,118.12,118.01,118.07,56716
2019/03/22,15:18:00,118.06,118.06,117.98,117.98,34187
2019/03/22,15:19:00,117.98,117.99,117.91,117.99,66320
2019/03/22,15:20:00,118.00,118.04,117.98,118.00,39544
2019/03/22,15:21:00,117.99,118.04,117.95,118.00,47366
2019/03/22,15:22:00,118.00,118.02,117.97,118.02,43609
2019/03/22,15:23:00,118.02,118.04,117.92,117.98,46233
2019/03/22,15:24:00,118.00,118.04,117.98,118.04,44308
2019/03/22,15:25:00,118.04,118.07,118.01,118.05,84562
2019/03/22,15:26:00,118.05,118.08,117.97,117.99,153700
2019/03/22,15:27:00,117.99,117.99,117.92,117.94,57432
2019/03/22,15:28:00,117.93,118.01,117.89,117.90,53454
2019/03/22,15:29:00,117.90,117.91,117.84,117.88,42637
2019/03/22,15:30:00,117.88,117.89,117.74,117.75,63782
2019/03/22,15:31:00,117.74,117.77,117.67,117.71,105103
2019/03/22,15:32:00,117.70,117.75,117.61,117.61,79263
2019/03/22,15:33:00,117.61,117.68,117.60,117.67,62083
2019/03/22,15:34:00,117.67,117.70,117.53,117.54,76252
2019/03/22,15:35:00,117.54,117.56,117.46,117.47,104100
2019/03/22,15:36:00,117.48,117.61,117.45,117.59,80132
2019/03/22,15:37:00,117.58,117.59,117.43,117.46,80419
2019/03/22,15:38:00,117.46,117.63,117.41,117.62,117869
2019/03/22,15:39:00,117.61,117.66,117.60,117.61,88416
2019/03/22,15:40:00,117.60,117.62,117.48,117.49,77071
2019/03/22,15:41:00,117.49,117.55,117.43,117.46,76117
2019/03/22,15:42:00,117.46,117.49,117.32,117.34,167859
2019/03/22,15:43:00,117.34,117.36,117.25,117.25,107273
2019/03/22,15:44:00,117.25,117.27,117.14,117.18,234640
2019/03/22,15:45:00,117.18,117.24,117.17,117.20,112091
2019/03/22,15:46:00,117.19,117.31,117.18,117.27,180785
2019/03/22,15:47:00,117.27,117.46,117.27,117.46,135179
2019/03/22,15:48:00,117.46,117.50,117.40,117.49,172111
2019/03/22,15:49:00,117.49,117.49,117.39,117.43,70523
2019/03/22,15:50:00,117.43,117.55,117.41,117.55,129025
2019/03/22,15:51:00,117.54,117.55,117.43,117.51,138939
2019/03/22,15:52:00,117.51,117.52,117.43,117.48,78009
2019/03/22,15:53:00,117.48,117.48,117.38,117.41,120809
2019/03/22,15:54:00,117.41,117.48,117.36,117.48,149782
2019/03/22,15:55:00,117.49,117.54,117.44,117.53,190805
2019/03/22,15:56:00,117.53,117.53,117.10,117.21,640529
2019/03/22,15:57:00,117.20,117.22,117.11,117.14,373377
2019/03/22,15:58:00,117.11,117.17,117.08,117.16,308708
2019/03/22,15:59:00,117.15,117.29,117.15,117.28,349572
2019/03/22,16:00:00,117.28,117.52,117.04,117.05,1138848
2019/03/25,09:31:00,116.56,116.67,116.34,116.59,733238
2019/03/25,09:32:00,116.59,116.71,116.32,116.34,154466
2019/03/25,09:33:00,116.35,116.79,116.33,116.73,113544
2019/03/25,09:34:00,116.73,116.82,116.56,116.77,143863
2019/03/25,09:35:00,116.77,116.87,116.61,116.86,104428
2019/03/25,09:36:00,116.86,117.00,116.83,116.98,139357
2019/03/25,09:37:00,116.98,117.23,116.97,117.18,132662
2019/03/25,09:38:00,117.19,117.69,117.19,117.65,194340
2019/03/25,09:39:00,117.64,117.75,117.42,117.53,136245
2019/03/25,09:40:00,117.53,117.86,117.53,117.83,133944
2019/03/25,09:41:00,117.81,117.81,117.53,117.61,119929
2019/03/25,09:42:00,117.61,117.66,117.47,117.49,72180
2019/03/25,09:43:00,117.49,117.53,117.38,117.38,62901
2019/03/25,09:44:00,117.39,117.56,117.38,117.55,115823
2019/03/25,09:45:00,117.55,117.56,117.34,117.35,134233
2019/03/25,09:46:00,117.35,117.35,117.18,117.27,142023
2019/03/25,09:47:00,117.27,117.27,117.06,117.09,108064
2019/03/25,09:48:00,117.09,117.17,117.03,117.14,139105
2019/03/25,09:49:00,117.14,117.14,116.90,116.96,176051
2019/03/25,09:50:00,116.96,117.00,116.80,116.91,176363
2019/03/25,09:51:00,116.90,117.04,116.83,117.01,92963
2019/03/25,09:52:00,117.01,117.24,116.95,117.11,106687
2019/03/25,09:53:00,117.11,117.23,117.08,117.21,58194
2019/03/25,09:54:00,117.21,117.21,117.05,117.08,78876
2019/03/25,09:55:00,117.07,117.17,117.00,117.02,60303
2019/03/25,09:56:00,117.02,117.09,116.90,117.08,154980
2019/03/25,09:57:00,117.09,117.29,117.08,117.21,119224
2019/03/25,09:58:00,117.21,117.29,117.12,117.29,80188
2019/03/25,09:59:00,117.29,117.38,117.18,117.18,82953
2019/03/25,10:00:00,117.18,117.20,117.07,117.16,98148
2019/03/25,10:01:00,117.16,117.28,117.13,117.17,101847
2019/03/25,10:02:00,117.17,117.34,117.17,117.21,161112
2019/03/25,10:03:00,117.20,117.27,117.12,117.12,70981
2019/03/25,10:04:00,117.12,117.12,116.97,117.05,95233
2019/03/25,10:05:00,117.06,117.17,117.06,117.14,63533
2019/03/25,10:06:00,117.14,117.25,117.12,117.23,78107
2019/03/25,10:07:00,117.24,117.33,117.21,117.32,90969
2019/03/25,10:08:00,117.32,117.32,117.17,117.17,78823
2019/03/25,10:09:00,117.17,117.24,117.11,117.12,65137
2019/03/25,10:10:00,117.12,117.18,117.04,117.06,66912
2019/03/25,10:11:00,117.05,117.12,117.04,117.11,84621
2019/03/25,10:12:00,117.11,117.14,116.99,117.08,71372
2019/03/25,10:13:00,117.06,117.09,117.02,117.07,69560
2019/03/25,10:14:00,117.07,117.15,116.99,117.02,53703
2019/03/25,10:15:00,117.01,117.01,116.83,116.85,89042
2019/03/25,10:16:00,116.85,116.99,116.83,116.97,48687
2019/03/25,10:17:00,116.97,117.09,116.96,117.08,67904
2019/03/25,10:18:00,117.07,117.12,117.02,117.10,52079
2019/03/25,10:19:00,117.10,117.20,117.09,117.14,68714
2019/03/25,10:20:00,117.14,117.14,117.03,117.03,33423
2019/03/25,10:21:00,117.03,117.05,116.89,116.91,57295
2019/03/25,10:22:00,116.91,116.94,116.76,116.77,74669
2019/03/25,10:23:00,116.77,116.86,116.76,116.85,41254
2019/03/25,10:24:00,116.85,116.90,116.76,116.77,92890
2019/03/25,10:25:00,116.76,116.85,116.73,116.83,48772
2019/03/25,10:26:00,116.83,116.93,116.79,116.91,59066
2019/03/25,10:27:00,116.90,117.01,116.90,116.98,53386
2019/03/25,10:28:00,116.98,117.08,116.94,117.03,74721
2019/03/25,10:29:00,117.02,117.04,116.97,116.98,53788
2019/03/25,10:30:00,116.97,117.04,116.97,117.03,49011
2019/03/25,10:31:00,117.04,117.09,116.97,117.07,62683
2019/03/25,10:32:00,117.08,117.14,117.05,117.12,48218
2019/03/25,10:33:00,117.12,117.24,117.05,117.21,73431
2019/03/25,10:34:00,117.21,117.27,117.17,117.23,51441
2019/03/25,10:35:00,117.23,117.23,117.11,117.13,41170
2019/03/25,10:36:00,117.13,117.13,116.92,116.99,65851
2019/03/25,10:37:00,117.00,117.06,116.93,117.05,81033
2019/03/25,10:38:00,117.04,117.07,116.97,117.00,40119
2019/03/25,10:39:00,117.01,117.03,116.86,116.88,63484
2019/03/25,10:40:00,116.87,116.94,116.82,116.85,67037
2019/03/25,10:41:00,116.85,116.90,116.78,116.80,54667
2019/03/25,10:42:00,116.81,116.90,116.79,116.90,40677
2019/03/25,10:43:00,116.91,116.96,116.84,116.86,34426
2019/03/25,10:44:00,116.86,116.88,116.82,116.82,51559
2019/03/25,10:45:00,116.83,117.06,116.83,117.01,44520
2019/03/25,10:46:00,117.02,117.10,116.97,117.09,47523
2019/03/25,10:47:00,117.09,117.09,117.02,117.05,31111
2019/03/25,10:48:00,117.04,117.05,116.96,117.05,64503
2019/03/25,10:49:00,117.05,117.17,117.05,117.12,48588
2019/03/25,10:50:00,117.12,117.25,117.12,117.24,42044
2019/03/25,10:51:00,117.24,117.44,117.24,117.41,108518
2019/03/25,10:52:00,117.41,117.52,117.35,117.51,111720
2019/03/25,10:53:00,117.51,117.57,117.46,117.56,77255
2019/03/25,10:54:00,117.55,117.58,117.47,117.52,74584
2019/03/25,10:55:00,117.52,117.58,117.47,117.49,56390
2019/03/25,10:56:00,117.49,117.55,117.45,117.55,53600
2019/03/25,10:57:00,117.55,117.64,117.54,117.55,100403
2019/03/25,10:58:00,117.55,117.61,117.51,117.56,86895
2019/03/25,10:59:00,117.55,117.62,117.54,117.59,86089
2019/03/25,11:00:00,117.59,117.62,117.50,117.54,173499
2019/03/25,11:01:00,117.54,117.54,117.45,117.48,140843
2019/03/25,11:02:00,117.48,117.57,117.47,117.51,83134
2019/03/25,11:03:00,117.51,117.55,117.42,117.42,72676
2019/03/25,11:04:00,117.42,117.43,117.35,117.39,39474
2019/03/25,11:05:00,117.40,117.46,117.34,117.38,52611
2019/03/25,11:06:00,117.38,117.51,117.34,117.49,56976
2019/03/25,11:07:00,117.49,117.49,117.45,117.47,33421
2019/03/25,11:08:00,117.46,117.60,117.46,117.54,50134
2019/03/25,11:09:00,117.54,117.63,117.52,117.59,53812
2019/03/25,11:10:00,117.59,117.61,117.55,117.57,35629
2019/03/25,11:11:00,117.57,117.60,117.52,117.55,49307
2019/03/25,11:12:00,117.55,117.55,117.45,117.45,56554
2019/03/25,11:13:00,117.45,117.52,117.41,117.51,45882
2019/03/25,11:14:00,117.52,117.58,117.45,117.58,48812
2019/03/25,11:15:00,117.58,117.64,117.54,117.62,52970
2019/03/25,11:16:00,117.62,117.71,117.58,117.61,72304
2019/03/25,11:17:00,117.60,117.67,117.60,117.66,37894
2019/03/25,11:18:00,117.66,117.66,117.53,117.60,47124
2019/03/25,11:19:00,117.60,117.63,117.55,117.55,40265
2019/03/25,11:20:00,117.55,117.64,117.55,117.61,44446
2019/03/25,11:21:00,117.61,117.66,117.59,117.66,55964
2019/03/25,11:22:00,117.66,117.68,117.60,117.62,46447
2019/03/25,11:23:00,117.61,117.73,117.60,117.69,58931
2019/03/25,11:24:00,117.69,117.70,117.60,117.67,36534
2019/03/25,11:25:00,117.68,117.73,117.64,117.68,41729
2019/03/25,11:26:00,117.68,117.78,117.68,117.76,55110
2019/03/25,11:27:00,117.76,117.79,117.75,117.76,26879
2019/03/25,11:28:00,117.76,117.83,117.73,117.83,42267
2019/03/25,11:29:00,117.83,117.91,117.81,117.91,75211
2019/03/25,11:30:00,117.90,117.94,117.88,117.90,61471
2019/03/25,11:31:00,117.90,117.93,117.89,117.93,96279
2019/03/25,11:32:00,117.93,117.98,117.92,117.97,71718
2019/03/25,11:33:00,117.97,117.97,117.95,117.96,91201
2019/03/25,11:34:00,117.96,117.97,117.92,117.94,83046
2019/03/25,11:35:00,117.94,118.01,117.89,118.00,129208
2019/03/25,11:36:00,118.00,118.01,117.82,117.86,93867
2019/03/25,11:37:00,117.86,117.94,117.79,117.92,71906
2019/03/25,11:38:00,117.92,117.95,117.85,117.87,53575
2019/03/25,11:39:00,117.86,117.90,117.85,117.87,24269
2019/03/25,11:40:00,117.87,117.93,117.87,117.92,34748
2019/03/25,11:41:00,117.92,117.95,117.81,117.84,33824
2019/03/25,11:42:00,117.84,117.87,117.79,117.79,22928
2019/03/25,11:43:00,117.79,117.81,117.73,117.74,44595
2019/03/25,11:44:00,117.74,117.76,117.59,117.60,64127
2019/03/25,11:45:00,117.61,117.65,117.60,117.62,58168
2019/03/25,11:46:00,117.62,117.67,117.56,117.66,34133
2019/03/25,11:47:00,117.66,117.67,117.50,117.57,53096
2019/03/25,11:48:00,117.57,117.58,117.49,117.49,40901
2019/03/25,11:49:00,117.48,117.49,117.44,117.46,54717
2019/03/25,11:50:00,117.45,117.45,117.39,117.40,48157
2019/03/25,11:51:00,117.40,117.53,117.40,117.51,59508
2019/03/25,11:52:00,117.51,117.57,117.44,117.57,48020
2019/03/25,11:53:00,117.57,117.62,117.57,117.60,46745
2019/03/25,11:54:00,117.60,117.63,117.58,117.59,25637
2019/03/25,11:55:00,117.58,117.58,117.51,117.51,62291
2019/03/25,11:56:00,117.50,117.52,117.38,117.45,53138
2019/03/25,11:57:00,117.45,117.52,117.42,117.52,28090
2019/03/25,11:58:00,117.52,117.54,117.44,117.44,31432
2019/03/25,11:59:00,117.44,117.45,117.41,117.43,35261
2019/03/25,12:00:00,117.43,117.46,117.38,117.39,40666
2019/03/25,12:01:00,117.40,117.43,117.34,117.36,42710
2019/03/25,12:02:00,117.37,117.39,117.35,117.36,23985
2019/03/25,12:03:00,117.36,117.37,117.24,117.26,38063
2019/03/25,12:04:00,117.26,117.35,117.25,117.34,67816
2019/03/25,12:05:00,117.34,117.39,117.32,117.37,34388
2019/03/25,12:06:00,117.37,117.44,117.37,117.43,27934
2019/03/25,12:07:00,117.43,117.52,117.43,117.51,23771
2019/03/25,12:08:00,117.51,117.52,117.47,117.48,24968
2019/03/25,12:09:00,117.48,117.48,117.41,117.45,98029
2019/03/25,12:10:00,117.45,117.52,117.45,117.48,23950
2019/03/25,12:11:00,117.48,117.53,117.41,117.53,33446
2019/03/25,12:12:00,117.51,117.62,117.51,117.62,22902
2019/03/25,12:13:00,117.62,117.62,117.52,117.53,16840
2019/03/25,12:14:00,117.52,117.55,117.43,117.44,23694
2019/03/25,12:15:00,117.45,117.53,117.45,117.53,20217
2019/03/25,12:16:00,117.53,117.64,117.45,117.62,31243
2019/03/25,12:17:00,117.62,117.63,117.55,117.55,21658
2019/03/25,12:18:00,117.55,117.62,117.54,117.61,24824
2019/03/25,12:19:00,117.62,117.64,117.58,117.64,26361
2019/03/25,12:20:00,117.64,117.74,117.62,117.70,31266
2019/03/25,12:21:00,117.71,117.76,117.69,117.71,53246
2019/03/25,12:22:00,117.71,117.72,117.67,117.71,29125
2019/03/25,12:23:00,117.71,117.79,117.70,117.78,37006
2019/03/25,12:24:00,117.77,117.81,117.71,117.71,37858
2019/03/25,12:25:00,117.70,117.78,117.70,117.76,35191
2019/03/25,12:26:00,117.76,117.79,117.72,117.79,22799
2019/03/25,12:27:00,117.79,117.79,117.74,117.77,24823
2019/03/25,12:28:00,117.78,117.81,117.72,117.72,32241
2019/03/25,12:29:00,117.72,117.74,117.68,117.72,26976
2019/03/25,12:30:00,117.72,117.74,117.66,117.68,25304
2019/03/25,12:31:00,117.67,117.70,117.64,117.67,54075
2019/03/25,12:32:00,117.67,117.69,117.59,117.61,30554
2019/03/25,12:33:00,117.60,117.62,117.51,117.53,36281
2019/03/25,12:34:00,117.53,117.54,117.48,117.49,47174
2019/03/25,12:35:00,117.49,117.55,117.48,117.53,35977
2019/03/25,12:36:00,117.52,117.52,117.42,117.43,30780
2019/03/25,12:37:00,117.43,117.45,117.37,117.42,38373
2019/03/25,12:38:00,117.42,117.46,117.41,117.41,23076
2019/03/25,12:39:00,117.41,117.41,117.31,117.39,48640
2019/03/25,12:40:00,117.40,117.43,117.36,117.36,19640
2019/03/25,12:41:00,117.36,117.41,117.34,117.37,35583
2019/03/25,12:42:00,117.37,117.38,117.29,117.34,29075
2019/03/25,12:43:00,117.34,117.36,117.29,117.31,32566
2019/03/25,12:44:00,117.30,117.32,117.26,117.28,26698
2019/03/25,12:45:00,117.28,117.35,117.27,117.34,42653
2019/03/25,12:46:00,117.35,117.37,117.32,117.35,46747
2019/03/25,12:47:00,117.35,117.37,117.23,117.27,26422
2019/03/25,12:48:00,117.26,117.37,117.26,117.34,30766
2019/03/25,12:49:00,117.34,117.39,117.33,117.39,25146
2019/03/25,12:50:00,117.39,117.39,117.31,117.36,42313
2019/03/25,12:51:00,117.36,117.42,117.34,117.41,31959
2019/03/25,12:52:00,117.42,117.43,117.38,117.39,22901
2019/03/25,12:53:00,117.40,117.41,117.29,117.33,35468
2019/03/25,12:54:00,117.33,117.35,117.28,117.29,21823
2019/03/25,12:55:00,117.29,117.35,117.28,117.33,22158
2019/03/25,12:56:00,117.33,117.34,117.29,117.32,23334
2019/03/25,12:57:00,117.33,117.40,117.33,117.36,35884
2019/03/25,12:58:00,117.36,117.38,117.33,117.36,30004
2019/03/25,12:59:00,117.36,117.42,117.32,117.33,34643
2019/03/25,13:00:00,117.33,117.38,117.29,117.38,36145
2019/03/25,13:01:00,117.40,117.44,117.34,117.35,36613
2019/03/25,13:02:00,117.35,117.35,117.23,117.24,81418
2019/03/25,13:03:00,117.24,117.29,117.21,117.24,111951
2019/03/25,13:04:00,117.24,117.24,117.11,117.11,38247
2019/03/25,13:05:00,117.11,117.17,117.11,117.15,24455
2019/03/25,13:06:00,117.15,117.20,117.06,117.19,30694
2019/03/25,13:07:00,117.20,117.33,117.20,117.33,46300
2019/03/25,13:08:00,117.33,117.37,117.25,117.30,72818
2019/03/25,13:09:00,117.30,117.31,117.25,117.28,62534
2019/03/25,13:10:00,117.28,117.29,117.22,117.25,23318
2019/03/25,13:11:00,117.24,117.29,117.20,117.27,29186
2019/03/25,13:12:00,117.27,117.30,117.26,117.29,26175
2019/03/25,13:13:00,117.29,117.49,117.29,117.49,45441
2019/03/25,13:14:00,117.49,117.61,117.49,117.59,42043
2019/03/25,13:15:00,117.58,117.60,117.51,117.52,23442
2019/03/25,13:16:00,117.52,117.52,117.41,117.41,36281
2019/03/25,13:17:00,117.41,117.48,117.39,117.40,50099
2019/03/25,13:18:00,117.40,117.40,117.30,117.33,40792
2019/03/25,13:19:00,117.33,117.34,117.27,117.34,26190
2019/03/25,13:20:00,117.34,117.40,117.34,117.37,39742
2019/03/25,13:21:00,117.37,117.38,117.34,117.36,20352
2019/03/25,13:22:00,117.37,117.47,117.37,117.46,27442
2019/03/25,13:23:00,117.47,117.49,117.39,117.39,49787
2019/03/25,13:24:00,117.40,117.42,117.27,117.34,87517
2019/03/25,13:25:00,117.35,117.37,117.30,117.34,61614
2019/03/25,13:26:00,117.34,117.40,117.33,117.36,18984
2019/03/25,13:27:00,117.35,117.36,117.20,117.23,64475
2019/03/25,13:28:00,117.24,117.26,117.22,117.25,31405
2019/03/25,13:29:00,117.25,117.30,117.23,117.27,31892
2019/03/25,13:30:00,117.27,117.32,117.27,117.30,25085
2019/03/25,13:31:00,117.29,117.37,117.26,117.34,52986
2019/03/25,13:32:00,117.34,117.34,117.17,117.17,60872
2019/03/25,13:33:00,117.17,117.19,117.08,117.15,49119
2019/03/25,13:34:00,117.15,117.15,117.10,117.13,19470
2019/03/25,13:35:00,117.14,117.23,117.14,117.20,23553
2019/03/25,13:36:00,117.21,117.28,117.19,117.24,19402
2019/03/25,13:37:00,117.24,117.33,117.22,117.32,35424
2019/03/25,13:38:00,117.32,117.34,117.29,117.33,16131
2019/03/25,13:39:00,117.32,117.32,117.27,117.32,20035
2019/03/25,13:40:00,117.32,117.38,117.30,117.30,31317
2019/03/25,13:41:00,117.31,117.38,117.29,117.35,26695
2019/03/25,13:42:00,117.34,117.35,117.30,117.31,13468
2019/03/25,13:43:00,117.31,117.31,117.22,117.24,44358
2019/03/25,13:44:00,117.24,117.26,117.21,117.23,21376
2019/03/25,13:45:00,117.23,117.23,117.14,117.16,63936
2019/03/25,13:46:00,117.16,117.16,117.10,117.15,32949
2019/03/25,13:47:00,117.15,117.15,117.07,117.08,18193
2019/03/25,13:48:00,117.08,117.09,117.06,117.07,14611
2019/03/25,13:49:00,117.07,117.07,116.91,116.97,129833
2019/03/25,13:50:00,116.98,117.03,116.92,117.03,68200
2019/03/25,13:51:00,117.03,117.10,117.01,117.09,62962
2019/03/25,13:52:00,117.09,117.11,117.00,117.04,33619
2019/03/25,13:53:00,117.04,117.12,117.01,117.09,57582
2019/03/25,13:54:00,117.09,117.09,117.00,117.01,69946
2019/03/25,13:55:00,117.01,117.04,116.98,117.01,29507
2019/03/25,13:56:00,117.01,117.06,116.98,117.06,34759
2019/03/25,13:57:00,117.06,117.12,117.02,117.06,71922
2019/03/25,13:58:00,117.06,117.09,117.04,117.07,24737
2019/03/25,13:59:00,117.07,117.09,117.01,117.01,18560
2019/03/25,14:00:00,117.01,117.06,117.00,117.05,17514
2019/03/25,14:01:00,117.05,117.10,117.01,117.10,21159
2019/03/25,14:02:00,117.10,117.18,117.10,117.11,48891
2019/03/25,14:03:00,117.11,117.17,117.11,117.15,28381
2019/03/25,14:04:00,117.15,117.22,117.15,117.17,33541
2019/03/25,14:05:00,117.17,117.19,117.07,117.10,22580
2019/03/25,14:06:00,117.09,117.10,117.00,117.01,31928
2019/03/25,14:07:00,117.01,117.04,116.96,116.97,39841
2019/03/25,14:08:00,116.97,117.01,116.94,116.94,40898
2019/03/25,14:09:00,116.94,116.96,116.88,116.89,47467
2019/03/25,14:10:00,116.89,116.95,116.86,116.95,55954
2019/03/25,14:11:00,116.95,116.95,116.89,116.93,33288
2019/03/25,14:12:00,116.93,117.02,116.90,116.91,53620
2019/03/25,14:13:00,116.91,117.01,116.85,116.90,114958
2019/03/25,14:14:00,116.90,116.98,116.86,116.97,22409
2019/03/25,14:15:00,116.97,117.05,116.96,117.04,50964
2019/03/25,14:16:00,117.04,117.16,117.04,117.11,24681
2019/03/25,14:17:00,117.11,117.11,117.00,117.01,32691
2019/03/25,14:18:00,117.02,117.02,116.94,116.95,16837
2019/03/25,14:19:00,116.95,116.96,116.91,116.92,17925
2019/03/25,14:20:00,116.92,117.03,116.92,117.03,28418
2019/03/25,14:21:00,117.03,117.10,117.03,117.07,35605
2019/03/25,14:22:00,117.08,117.10,117.05,117.06,25134
2019/03/25,14:23:00,117.05,117.09,116.96,116.97,32637
2019/03/25,14:24:00,116.98,117.01,116.92,117.00,43262
2019/03/25,14:25:00,117.00,117.03,116.89,116.95,45913
2019/03/25,14:26:00,116.95,116.99,116.91,116.97,36638
2019/03/25,14:27:00,116.97,117.06,116.95,117.05,25798
2019/03/25,14:28:00,117.05,117.05,116.91,117.02,59403
2019/03/25,14:29:00,117.02,117.07,117.02,117.05,32018
2019/03/25,14:30:00,117.05,117.12,117.05,117.08,37825
2019/03/25,14:31:00,117.08,117.16,117.07,117.14,25066
2019/03/25,14:32:00,117.14,117.22,117.14,117.17,34815
2019/03/25,14:33:00,117.17,117.18,117.08,117.16,43150
2019/03/25,14:34:00,117.16,117.18,117.12,117.13,27850
2019/03/25,14:35:00,117.13,117.19,117.07,117.18,40790
2019/03/25,14:36:00,117.18,117.23,117.15,117.23,20728
2019/03/25,14:37:00,117.23,117.23,117.18,117.20,21159
2019/03/25,14:38:00,117.20,117.20,117.14,117.16,25786
2019/03/25,14:39:00,117.17,117.22,117.15,117.22,38716
2019/03/25,14:40:00,117.22,117.29,117.22,117.28,46825
2019/03/25,14:41:00,117.28,117.34,117.25,117.32,75151
2019/03/25,14:42:00,117.32,117.39,117.32,117.34,50824
2019/03/25,14:43:00,117.35,117.43,117.34,117.42,27257
2019/03/25,14:44:00,117.42,117.46,117.41,117.46,58606
2019/03/25,14:45:00,117.47,117.47,117.42,117.44,44731
2019/03/25,14:46:00,117.45,117.45,117.38,117.38,27391
2019/03/25,14:47:00,117.38,117.40,117.35,117.40,47054
2019/03/25,14:48:00,117.40,117.46,117.40,117.44,25912
2019/03/25,14:49:00,117.44,117.48,117.38,117.38,28570
2019/03/25,14:50:00,117.39,117.40,117.34,117.39,25806
2019/03/25,14:51:00,117.39,117.44,117.39,117.39,27464
2019/03/25,14:52:00,117.39,117.42,117.38,117.41,29438
2019/03/25,14:53:00,117.41,117.49,117.40,117.46,37385
2019/03/25,14:54:00,117.46,117.46,117.39,117.39,23786
2019/03/25,14:55:00,117.39,117.46,117.37,117.45,24886
2019/03/25,14:56:00,117.46,117.49,117.40,117.44,40376
2019/03/25,14:57:00,117.44,117.49,117.44,117.45,40870
2019/03/25,14:58:00,117.45,117.52,117.45,117.46,43707
2019/03/25,14:59:00,117.46,117.50,117.45,117.49,44058
2019/03/25,15:00:00,117.50,117.52,117.49,117.51,36246
2019/03/25,15:01:00,117.51,117.59,117.51,117.58,79949
2019/03/25,15:02:00,117.58,117.58,117.50,117.53,56316
2019/03/25,15:03:00,117.53,117.54,117.51,117.53,28592
2019/03/25,15:04:00,117.53,117.54,117.47,117.48,37000
2019/03/25,15:05:00,117.48,117.51,117.44,117.49,48552
2019/03/25,15:06:00,117.48,117.52,117.46,117.51,37360
2019/03/25,15:07:00,117.51,117.59,117.51,117.52,65705
2019/03/25,15:08:00,117.52,117.58,117.52,117.56,52581
2019/03/25,15:09:00,117.56,117.64,117.55,117.60,69324
2019/03/25,15:10:00,117.60,117.62,117.56,117.61,164277
2019/03/25,15:11:00,117.61,117.70,117.60,117.67,56406
2019/03/25,15:12:00,117.67,117.70,117.62,117.66,75801
2019/03/25,15:13:00,117.65,117.72,117.63,117.67,142219
2019/03/25,15:14:00,117.68,117.79,117.68,117.73,76459
2019/03/25,15:15:00,117.74,117.86,117.73,117.85,58893
2019/03/25,15:16:00,117.85,117.85,117.80,117.84,54179
2019/03/25,15:17:00,117.84,117.85,117.77,117.77,28536
2019/03/25,15:18:00,117.78,117.78,117.68,117.72,36771
2019/03/25,15:19:00,117.72,117.74,117.70,117.70,55940
2019/03/25,15:20:00,117.71,117.71,117.66,117.68,45079
2019/03/25,15:21:00,117.68,117.68,117.64,117.65,25484
2019/03/25,15:22:00,117.65,117.73,117.63,117.67,46092
2019/03/25,15:23:00,117.67,117.80,117.67,117.74,78305
2019/03/25,15:24:00,117.73,117.84,117.71,117.81,36957
2019/03/25,15:25:00,117.81,117.82,117.77,117.77,46681
2019/03/25,15:26:00,117.77,117.79,117.76,117.78,18392
2019/03/25,15:27:00,117.78,117.92,117.78,117.89,59951
2019/03/25,15:28:00,117.88,117.89,117.82,117.82,30526
2019/03/25,15:29:00,117.82,117.82,117.75,117.76,36587
2019/03/25,15:30:00,117.75,117.78,117.71,117.77,40273
2019/03/25,15:31:00,117.77,117.83,117.73,117.74,56539
2019/03/25,15:32:00,117.74,117.78,117.71,117.75,49123
2019/03/25,15:33:00,117.75,117.80,117.74,117.77,55262
2019/03/25,15:34:00,117.76,117.78,117.75,117.77,17061
2019/03/25,15:35:00,117.78,117.79,117.72,117.74,67930
2019/03/25,15:36:00,117.74,117.74,117.71,117.72,50249
2019/03/25,15:37:00,117.72,117.77,117.72,117.76,57959
2019/03/25,15:38:00,117.77,117.85,117.77,117.83,49983
2019/03/25,15:39:00,117.83,117.84,117.78,117.78,36757
2019/03/25,15:40:00,117.79,117.79,117.76,117.78,40046
2019/03/25,15:41:00,117.78,117.83,117.75,117.75,42814
2019/03/25,15:42:00,117.75,117.77,117.73,117.74,60486
2019/03/25,15:43:00,117.73,117.79,117.73,117.79,33363
2019/03/25,15:44:00,117.79,117.85,117.78,117.84,61779
2019/03/25,15:45:00,117.84,117.88,117.83,117.85,91788
2019/03/25,15:46:00,117.85,117.93,117.84,117.90,82736
2019/03/25,15:47:00,117.91,117.92,117.88,117.91,53090
2019/03/25,15:48:00,117.91,117.92,117.82,117.84,50441
2019/03/25,15:49:00,117.84,117.84,117.68,117.71,86884
2019/03/25,15:50:00,117.71,117.71,117.64,117.65,64173
2019/03/25,15:51:00,117.66,117.70,117.64,117.70,78503
2019/03/25,15:52:00,117.70,117.74,117.62,117.64,87987
2019/03/25,15:53:00,117.64,117.74,117.60,117.73,86941
2019/03/25,15:54:00,117.74,117.77,117.70,117.75,95301
2019/03/25,15:55:00,117.75,117.78,117.67,117.70,107418
2019/03/25,15:56:00,117.70,117.78,117.52,117.54,322222
2019/03/25,15:57:00,117.53,117.70,117.52,117.69,191513
2019/03/25,15:58:00,117.68,117.80,117.66,117.78,197108
2019/03/25,15:59:00,117.78,117.89,117.77,117.86,196803
2019/03/25,16:00:00,117.86,117.88,117.61,117.66,609542
2019/03/26,09:31:00,118.62,118.62,118.06,118.06,180017
2019/03/26,09:32:00,118.07,118.22,117.98,118.18,135776
2019/03/26,09:33:00,118.18,118.31,118.18,118.26,93311
2019/03/26,09:34:00,118.25,118.28,118.11,118.11,89138
2019/03/26,09:35:00,118.11,118.17,117.92,117.92,150890
2019/03/26,09:36:00,117.92,118.07,117.87,117.87,110726
2019/03/26,09:37:00,117.86,117.94,117.82,117.90,82771
2019/03/26,09:38:00,117.90,118.04,117.90,117.96,91502
2019/03/26,09:39:00,117.96,118.07,117.96,118.06,54003
2019/03/26,09:40:00,118.06,118.09,118.00,118.08,89625
2019/03/26,09:41:00,118.07,118.10,117.91,117.96,93659
2019/03/26,09:42:00,117.96,117.96,117.84,117.89,59996
2019/03/26,09:43:00,117.90,118.01,117.90,117.98,88293
2019/03/26,09:44:00,117.98,118.03,117.93,118.03,60381
2019/03/26,09:45:00,118.03,118.08,118.03,118.07,54997
2019/03/26,09:46:00,118.07,118.15,118.06,118.13,103178
2019/03/26,09:47:00,118.13,118.21,118.08,118.18,89894
2019/03/26,09:48:00,118.19,118.33,118.19,118.29,127176
2019/03/26,09:49:00,118.30,118.34,118.26,118.29,174013
2019/03/26,09:50:00,118.29,118.31,118.26,118.29,87704
2019/03/26,09:51:00,118.29,118.37,118.28,118.32,133295
2019/03/26,09:52:00,118.32,118.40,118.30,118.36,110805
2019/03/26,09:53:00,118.36,118.45,118.36,118.43,96046
2019/03/26,09:54:00,118.43,118.54,118.43,118.47,138859
2019/03/26,09:55:00,118.47,118.49,118.37,118.44,84214
2019/03/26,09:56:00,118.44,118.46,118.37,118.43,61679
2019/03/26,09:57:00,118.44,118.50,118.43,118.48,54440
2019/03/26,09:58:00,118.48,118.56,118.45,118.53,63992
2019/03/26,09:59:00,118.53,118.55,118.48,118.52,38113
2019/03/26,10:00:00,118.52,118.55,118.49,118.53,72691
2019/03/26,10:01:00,118.54,118.58,118.42,118.45,112756
2019/03/26,10:02:00,118.45,118.58,118.44,118.57,104165
2019/03/26,10:03:00,118.57,118.59,118.54,118.58,53691
2019/03/26,10:04:00,118.57,118.64,118.54,118.63,128358
2019/03/26,10:05:00,118.63,118.71,118.53,118.56,99162
2019/03/26,10:06:00,118.56,118.59,118.52,118.57,63994
2019/03/26,10:07:00,118.56,118.59,118.50,118.51,123294
2019/03/26,10:08:00,118.51,118.53,118.43,118.45,59621
2019/03/26,10:09:00,118.45,118.48,118.42,118.44,59848
2019/03/26,10:10:00,118.44,118.52,118.27,118.29,185104
2019/03/26,10:11:00,118.29,118.41,118.24,118.41,79873
2019/03/26,10:12:00,118.41,118.42,118.32,118.34,44769
2019/03/26,10:13:00,118.34,118.38,118.26,118.29,72294
2019/03/26,10:14:00,118.31,118.34,118.27,118.29,46410
2019/03/26,10:15:00,118.30,118.30,118.20,118.23,44132
2019/03/26,10:16:00,118.23,118.27,118.17,118.19,41191
2019/03/26,10:17:00,118.20,118.20,118.10,118.11,49656
2019/03/26,10:18:00,118.11,118.22,118.11,118.20,89071
2019/03/26,10:19:00,118.20,118.24,118.18,118.19,46684
2019/03/26,10:20:00,118.19,118.21,118.17,118.18,33891
2019/03/26,10:21:00,118.18,118.19,118.00,118.00,93699
2019/03/26,10:22:00,118.00,118.04,117.96,118.02,63784
2019/03/26,10:23:00,118.02,118.08,118.02,118.02,38354
2019/03/26,10:24:00,118.02,118.05,117.95,118.01,57389
2019/03/26,10:25:00,118.02,118.05,117.97,117.98,157409
2019/03/26,10:26:00,117.98,117.99,117.96,117.98,55635
2019/03/26,10:27:00,117.97,118.03,117.97,118.00,39930
2019/03/26,10:28:00,118.00,118.05,117.97,118.02,61727
2019/03/26,10:29:00,118.02,118.09,118.02,118.07,78011
2019/03/26,10:30:00,118.07,118.07,117.99,118.01,61393
2019/03/26,10:31:00,118.00,118.04,117.90,117.94,88358
2019/03/26,10:32:00,117.94,117.95,117.85,117.91,82838
2019/03/26,10:33:00,117.91,117.95,117.81,117.84,135710
2019/03/26,10:34:00,117.86,117.93,117.84,117.91,56623
2019/03/26,10:35:00,117.91,117.98,117.85,117.86,86324
2019/03/26,10:36:00,117.86,117.86,117.67,117.69,189866
2019/03/26,10:37:00,117.69,117.73,117.67,117.67,111054
2019/03/26,10:38:00,117.67,117.68,117.57,117.58,99522
2019/03/26,10:39:00,117.58,117.67,117.58,117.66,75477
2019/03/26,10:40:00,117.66,117.71,117.62,117.65,79595
2019/03/26,10:41:00,117.65,117.74,117.63,117.73,100116
2019/03/26,10:42:00,117.73,117.73,117.60,117.62,64133
2019/03/26,10:43:00,117.62,117.72,117.60,117.71,160944
2019/03/26,10:44:00,117.71,117.71,117.58,117.60,45917
2019/03/26,10:45:00,117.60,117.62,117.54,117.56,103522
2019/03/26,10:46:00,117.56,117.78,117.56,117.78,92549
2019/03/26,10:47:00,117.78,117.83,117.73,117.81,87125
2019/03/26,10:48:00,117.81,117.85,117.76,117.84,153467
2019/03/26,10:49:00,117.84,117.95,117.83,117.94,130721
2019/03/26,10:50:00,117.95,117.96,117.90,117.92,102131
2019/03/26,10:51:00,117.92,117.95,117.90,117.94,75894
2019/03/26,10:52:00,117.94,117.99,117.93,117.98,106706
2019/03/26,10:53:00,117.97,117.99,117.94,117.98,79336
2019/03/26,10:54:00,117.98,118.01,117.95,117.98,72522
2019/03/26,10:55:00,117.98,118.01,117.97,117.98,52823
2019/03/26,10:56:00,117.98,118.09,117.97,118.09,95113
2019/03/26,10:57:00,118.07,118.09,118.05,118.05,74950
2019/03/26,10:58:00,118.05,118.06,118.00,118.02,83426
2019/03/26,10:59:00,118.02,118.03,117.97,117.99,48885
2019/03/26,11:00:00,117.99,118.05,117.99,117.99,53762
2019/03/26,11:01:00,117.99,118.07,117.97,118.03,116891
2019/03/26,11:02:00,118.04,118.06,118.03,118.05,30860
2019/03/26,11:03:00,118.04,118.05,117.98,118.00,58265
2019/03/26,11:04:00,118.01,118.01,117.94,117.97,71240
2019/03/26,11:05:00,117.97,118.04,117.97,118.02,85994
2019/03/26,11:06:00,118.02,118.05,118.00,118.03,46641
2019/03/26,11:07:00,118.02,118.05,117.98,118.04,41956
2019/03/26,11:08:00,118.04,118.05,118.01,118.01,43176
2019/03/26,11:09:00,118.01,118.03,117.95,118.01,71631
2019/03/26,11:10:00,118.01,118.01,117.96,117.97,43495
2019/03/26,11:11:00,117.97,117.98,117.89,117.91,78762
2019/03/26,11:12:00,117.91,117.94,117.90,117.91,43300
2019/03/26,11:13:00,117.91,118.05,117.90,118.03,118673
2019/03/26,11:14:00,118.03,118.14,118.03,118.13,85291
2019/03/26,11:15:00,118.13,118.17,118.11,118.13,65431
2019/03/26,11:16:00,118.14,118.19,118.14,118.18,44641
2019/03/26,11:17:00,118.18,118.23,118.17,118.21,57033
2019/03/26,11:18:00,118.21,118.22,118.15,118.18,71969
2019/03/26,11:19:00,118.18,118.18,117.94,117.95,97044
2019/03/26,11:20:00,117.94,117.98,117.89,117.95,81892
2019/03/26,11:21:00,117.95,118.07,117.95,118.07,46829
2019/03/26,11:22:00,118.07,118.09,118.01,118.05,52952
2019/03/26,11:23:00,118.05,118.07,117.99,118.02,56881
2019/03/26,11:24:00,118.02,118.03,117.88,117.88,64184
2019/03/26,11:25:00,117.87,117.95,117.87,117.94,26961
2019/03/26,11:26:00,117.95,117.95,117.90,117.94,23538
2019/03/26,11:27:00,117.94,117.95,117.89,117.92,49682
2019/03/26,11:28:00,117.92,117.92,117.86,117.87,34198
2019/03/26,11:29:00,117.87,117.87,117.81,117.82,40947
2019/03/26,11:30:00,117.82,117.90,117.82,117.87,29674
2019/03/26,11:31:00,117.87,118.00,117.86,117.99,57754
2019/03/26,11:32:00,117.99,117.99,117.94,117.95,30826
2019/03/26,11:33:00,117.95,117.95,117.84,117.85,45012
2019/03/26,11:34:00,117.85,117.95,117.84,117.93,32233
2019/03/26,11:35:00,117.93,117.94,117.90,117.91,36142
2019/03/26,11:36:00,117.91,117.91,117.85,117.87,45528
2019/03/26,11:37:00,117.88,117.96,117.84,117.94,70954
2019/03/26,11:38:00,117.94,117.96,117.91,117.95,26510
2019/03/26,11:39:00,117.95,117.98,117.93,117.98,41908
2019/03/26,11:40:00,117.98,117.99,117.96,117.99,17671
2019/03/26,11:41:00,117.98,118.00,117.96,117.98,36754
2019/03/26,11:42:00,117.98,118.00,117.94,117.97,35323
2019/03/26,11:43:00,117.98,117.98,117.93,117.94,26143
2019/03/26,11:44:00,117.94,117.94,117.85,117.87,40197
2019/03/26,11:45:00,117.87,117.89,117.84,117.85,37182
2019/03/26,11:46:00,117.85,117.86,117.70,117.70,71570
2019/03/26,11:47:00,117.71,117.74,117.68,117.68,46430
2019/03/26,11:48:00,117.68,117.68,117.56,117.58,63920
2019/03/26,11:49:00,117.58,117.59,117.51,117.54,40357
2019/03/26,11:50:00,117.54,117.65,117.54,117.65,47532
2019/03/26,11:51:00,117.65,117.65,117.48,117.51,85329
2019/03/26,11:52:00,117.51,117.53,117.41,117.46,76324
2019/03/26,11:53:00,117.46,117.46,117.37,117.37,60911
2019/03/26,11:54:00,117.37,117.41,117.31,117.41,101692
2019/03/26,11:55:00,117.40,117.49,117.40,117.46,45341
2019/03/26,11:56:00,117.45,117.52,117.44,117.51,53941
2019/03/26,11:57:00,117.51,117.53,117.46,117.52,56342
2019/03/26,11:58:00,117.53,117.56,117.49,117.55,42861
2019/03/26,11:59:00,117.54,117.61,117.51,117.57,46735
2019/03/26,12:00:00,117.58,117.61,117.56,117.61,34558
2019/03/26,12:01:00,117.61,117.62,117.57,117.60,24804
2019/03/26,12:02:00,117.59,117.60,117.58,117.60,31215
2019/03/26,12:03:00,117.60,117.68,117.60,117.66,49519
2019/03/26,12:04:00,117.66,117.69,117.60,117.65,56934
2019/03/26,12:05:00,117.65,117.70,117.62,117.69,37293
2019/03/26,12:06:00,117.68,117.70,117.63,117.65,40110
2019/03/26,12:07:00,117.65,117.69,117.64,117.69,21878
2019/03/26,12:08:00,117.69,117.70,117.64,117.67,41825
2019/03/26,12:09:00,117.67,117.75,117.67,117.73,43236
2019/03/26,12:10:00,117.74,117.74,117.65,117.71,40077
2019/03/26,12:11:00,117.71,117.75,117.68,117.74,22181
2019/03/26,12:12:00,117.74,117.76,117.70,117.74,40940
2019/03/26,12:13:00,117.73,117.74,117.69,117.71,28278
2019/03/26,12:14:00,117.71,117.73,117.66,117.69,26573
2019/03/26,12:15:00,117.70,117.73,117.67,117.69,23868
2019/03/26,12:16:00,117.69,117.70,117.63,117.67,90022
2019/03/26,12:17:00,117.67,117.72,117.65,117.72,38312
2019/03/26,12:18:00,117.72,117.73,117.68,117.73,270414
2019/03/26,12:19:00,117.73,117.73,117.69,117.71,18438
2019/03/26,12:20:00,117.71,117.71,117.67,117.68,29526
2019/03/26,12:21:00,117.68,117.71,117.66,117.66,35188
2019/03/26,12:22:00,117.66,117.69,117.63,117.67,43326
2019/03/26,12:23:00,117.67,117.67,117.59,117.59,35329
2019/03/26,12:24:00,117.59,117.60,117.45,117.46,56744
2019/03/26,12:25:00,117.47,117.47,117.40,117.44,68653
2019/03/26,12:26:00,117.44,117.50,117.41,117.48,60135
2019/03/26,12:27:00,117.48,117.49,117.39,117.43,37057
2019/03/26,12:28:00,117.43,117.50,117.42,117.46,41740
2019/03/26,12:29:00,117.46,117.53,117.45,117.50,49764
2019/03/26,12:30:00,117.50,117.56,117.47,117.49,59942
2019/03/26,12:31:00,117.49,117.56,117.48,117.54,24646
2019/03/26,12:32:00,117.55,117.55,117.44,117.47,33876
2019/03/26,12:33:00,117.47,117.48,117.44,117.44,25315
2019/03/26,12:34:00,117.44,117.48,117.43,117.46,44662
2019/03/26,12:35:00,117.45,117.45,117.39,117.39,45596
2019/03/26,12:36:00,117.39,117.48,117.38,117.42,57470
2019/03/26,12:37:00,117.42,117.42,117.28,117.29,49750
2019/03/26,12:38:00,117.29,117.34,117.27,117.32,42878
2019/03/26,12:39:00,117.32,117.32,117.24,117.30,51582
2019/03/26,12:40:00,117.29,117.29,117.22,117.24,35561
2019/03/26,12:41:00,117.24,117.28,117.14,117.16,103957
2019/03/26,12:42:00,117.16,117.21,117.16,117.19,33309
2019/03/26,12:43:00,117.19,117.20,117.15,117.16,27769
2019/03/26,12:44:00,117.15,117.19,117.12,117.17,73177
2019/03/26,12:45:00,117.17,117.24,117.17,117.20,42433
2019/03/26,12:46:00,117.20,117.25,117.16,117.18,25008
2019/03/26,12:47:00,117.17,117.21,117.16,117.16,33554
2019/03/26,12:48:00,117.16,117.21,117.14,117.18,41849
2019/03/26,12:49:00,117.18,117.20,117.12,117.15,52626
2019/03/26,12:50:00,117.14,117.19,117.12,117.18,47298
2019/03/26,12:51:00,117.18,117.28,117.18,117.27,41265
2019/03/26,12:52:00,117.27,117.35,117.27,117.34,26208
2019/03/26,12:53:00,117.34,117.34,117.31,117.32,27012
2019/03/26,12:54:00,117.32,117.34,117.31,117.32,20687
2019/03/26,12:55:00,117.32,117.33,117.28,117.32,28436
2019/03/26,12:56:00,117.32,117.35,117.30,117.31,50296
2019/03/26,12:57:00,117.31,117.37,117.30,117.36,41745
2019/03/26,12:58:00,117.36,117.42,117.31,117.31,37512
2019/03/26,12:59:00,117.32,117.34,117.28,117.30,32838
2019/03/26,13:00:00,117.30,117.40,117.28,117.39,42985
2019/03/26,13:01:00,117.40,117.40,117.29,117.32,21725
2019/03/26,13:02:00,117.32,117.36,117.30,117.32,40099
2019/03/26,13:03:00,117.33,117.38,117.31,117.38,26676
2019/03/26,13:04:00,117.39,117.47,117.38,117.47,96698
2019/03/26,13:05:00,117.47,117.49,117.41,117.41,38735
2019/03/26,13:06:00,117.40,117.41,117.37,117.37,34421
2019/03/26,13:07:00,117.38,117.40,117.37,117.37,20819
2019/03/26,13:08:00,117.37,117.41,117.37,117.40,37502
2019/03/26,13:09:00,117.40,117.41,117.33,117.35,42971
2019/03/26,13:10:00,117.35,117.40,117.32,117.39,43724
2019/03/26,13:11:00,117.38,117.46,117.38,117.46,33324
2019/03/26,13:12:00,117.46,117.48,117.43,117.43,30815
2019/03/26,13:13:00,117.43,117.43,117.40,117.40,15505
2019/03/26,13:14:00,117.41,117.45,117.41,117.44,20766
2019/03/26,13:15:00,117.44,117.47,117.44,117.47,25342
2019/03/26,13:16:00,117.47,117.49,117.45,117.46,37435
2019/03/26,13:17:00,117.46,117.47,117.43,117.47,35295
2019/03/26,13:18:00,117.47,117.54,117.46,117.53,52727
2019/03/26,13:19:00,117.53,117.55,117.52,117.54,29031
2019/03/26,13:20:00,117.54,117.58,117.52,117.57,23251
2019/03/26,13:21:00,117.57,117.57,117.51,117.52,20680
2019/03/26,13:22:00,117.51,117.51,117.46,117.48,24140
2019/03/26,13:23:00,117.49,117.52,117.47,117.47,24539
2019/03/26,13:24:00,117.47,117.47,117.43,117.44,20957
2019/03/26,13:25:00,117.44,117.45,117.41,117.43,17723
2019/03/26,13:26:00,117.43,117.43,117.35,117.37,33019
2019/03/26,13:27:00,117.37,117.37,117.34,117.36,21070
2019/03/26,13:28:00,117.37,117.39,117.31,117.34,53413
2019/03/26,13:29:00,117.35,117.41,117.32,117.36,56531
2019/03/26,13:30:00,117.36,117.37,117.34,117.35,21193
2019/03/26,13:31:00,117.35,117.36,117.30,117.34,41736
2019/03/26,13:32:00,117.34,117.35,117.31,117.33,27930
2019/03/26,13:33:00,117.33,117.35,117.28,117.32,34954
2019/03/26,13:34:00,117.32,117.34,117.26,117.29,38533
2019/03/26,13:35:00,117.29,117.30,117.26,117.29,34837
2019/03/26,13:36:00,117.29,117.30,117.25,117.26,23659
2019/03/26,13:37:00,117.26,117.26,117.14,117.18,68242
2019/03/26,13:38:00,117.18,117.21,117.11,117.18,32206
2019/03/26,13:39:00,117.18,117.19,117.10,117.16,48586
2019/03/26,13:40:00,117.16,117.21,117.15,117.18,34121
2019/03/26,13:41:00,117.18,117.24,117.17,117.24,42090
2019/03/26,13:42:00,117.24,117.25,117.20,117.24,22801
2019/03/26,13:43:00,117.24,117.24,117.20,117.22,15378
2019/03/26,13:44:00,117.22,117.23,117.22,117.23,14245
2019/03/26,13:45:00,117.23,117.24,117.20,117.22,20714
2019/03/26,13:46:00,117.22,117.28,117.22,117.28,31171
2019/03/26,13:47:00,117.28,117.30,117.25,117.26,25438
2019/03/26,13:48:00,117.26,117.26,117.20,117.26,25867
2019/03/26,13:49:00,117.26,117.31,117.25,117.30,21023
2019/03/26,13:50:00,117.30,117.30,117.28,117.29,15844
2019/03/26,13:51:00,117.29,117.31,117.25,117.26,28305
2019/03/26,13:52:00,117.26,117.26,117.13,117.17,55716
2019/03/26,13:53:00,117.17,117.19,117.09,117.14,69443
2019/03/26,13:54:00,117.13,117.17,117.08,117.08,29961
2019/03/26,13:55:00,117.09,117.16,117.08,117.08,24279
2019/03/26,13:56:00,117.08,117.11,117.06,117.06,83963
2019/03/26,13:57:00,117.06,117.11,117.05,117.06,37597
2019/03/26,13:58:00,117.06,117.06,117.02,117.05,35201
2019/03/26,13:59:00,117.05,117.06,117.01,117.02,27449
2019/03/26,14:00:00,117.02,117.04,117.01,117.02,37612
2019/03/26,14:01:00,117.02,117.07,117.01,117.03,35476
2019/03/26,14:02:00,117.03,117.05,117.01,117.03,26243
2019/03/26,14:03:00,117.03,117.04,116.98,116.99,60249
2019/03/26,14:04:00,116.99,117.04,116.98,116.98,46463
2019/03/26,14:05:00,116.98,117.03,116.98,117.00,94274
2019/03/26,14:06:00,117.00,117.02,116.99,117.02,59179
2019/03/26,14:07:00,117.02,117.07,116.98,117.06,88744
2019/03/26,14:08:00,117.06,117.10,117.05,117.09,32454
2019/03/26,14:09:00,117.09,117.12,117.07,117.07,27100
2019/03/26,14:10:00,117.06,117.07,116.99,117.01,68752
2019/03/26,14:11:00,117.01,117.02,116.91,116.93,100041
2019/03/26,14:12:00,116.93,117.00,116.93,117.00,30796
2019/03/26,14:13:00,117.00,117.00,116.95,116.99,14776
2019/03/26,14:14:00,117.00,117.03,116.99,117.00,30604
2019/03/26,14:15:00,117.00,117.01,116.95,116.99,30627
2019/03/26,14:16:00,116.99,117.04,116.99,117.02,26333
2019/03/26,14:17:00,117.03,117.04,117.01,117.04,27243
2019/03/26,14:18:00,117.04,117.06,117.01,117.06,27436
2019/03/26,14:19:00,117.05,117.08,117.05,117.05,32474
2019/03/26,14:20:00,117.05,117.11,117.05,117.10,24829
2019/03/26,14:21:00,117.11,117.11,117.08,117.10,43218
2019/03/26,14:22:00,117.10,117.12,117.00,117.01,42436
2019/03/26,14:23:00,117.01,117.02,116.95,116.96,25337
2019/03/26,14:24:00,116.97,117.00,116.92,117.00,46907
2019/03/26,14:25:00,117.00,117.02,116.96,116.97,23100
2019/03/26,14:26:00,116.98,117.00,116.97,116.98,33458
2019/03/26,14:27:00,116.98,116.99,116.90,116.92,31971
2019/03/26,14:28:00,116.93,117.00,116.92,116.93,28744
2019/03/26,14:29:00,116.94,116.94,116.90,116.91,33144
2019/03/26,14:30:00,116.91,116.94,116.88,116.88,63285
2019/03/26,14:31:00,116.89,116.94,116.88,116.92,26683
2019/03/26,14:32:00,116.92,116.92,116.85,116.87,47894
2019/03/26,14:33:00,116.86,116.89,116.85,116.87,31423
2019/03/26,14:34:00,116.87,116.94,116.87,116.92,45968
2019/03/26,14:35:00,116.92,116.98,116.91,116.97,35705
2019/03/26,14:36:00,116.97,117.05,116.97,117.01,30549
2019/03/26,14:37:00,117.01,117.09,117.01,117.09,28245
2019/03/26,14:38:00,117.09,117.09,117.05,117.05,23525
2019/03/26,14:39:00,117.05,117.09,117.03,117.09,27292
2019/03/26,14:40:00,117.09,117.10,117.07,117.08,19325
2019/03/26,14:41:00,117.08,117.11,117.08,117.08,19663
2019/03/26,14:42:00,117.08,117.12,117.08,117.10,23466
2019/03/26,14:43:00,117.11,117.16,117.09,117.10,59261
2019/03/26,14:44:00,117.10,117.18,117.10,117.16,30053
2019/03/26,14:45:00,117.16,117.24,117.16,117.24,48435
2019/03/26,14:46:00,117.24,117.26,117.19,117.20,38787
2019/03/26,14:47:00,117.19,117.24,117.19,117.24,26624
2019/03/26,14:48:00,117.24,117.25,117.17,117.18,22042
2019/03/26,14:49:00,117.18,117.21,117.17,117.21,13906
2019/03/26,14:50:00,117.21,117.22,117.15,117.17,35019
2019/03/26,14:51:00,117.17,117.19,117.09,117.10,33971
2019/03/26,14:52:00,117.10,117.10,117.05,117.05,44479
2019/03/26,14:53:00,117.05,117.07,117.03,117.04,32032
2019/03/26,14:54:00,117.03,117.04,116.96,117.04,46202
2019/03/26,14:55:00,117.03,117.06,116.93,116.93,46708
2019/03/26,14:56:00,116.92,116.99,116.91,116.98,52012
2019/03/26,14:57:00,116.99,117.06,116.98,117.05,38492
2019/03/26,14:58:00,117.05,117.18,117.04,117.17,51813
2019/03/26,14:59:00,117.18,117.20,117.13,117.14,46762
2019/03/26,15:00:00,117.14,117.25,117.14,117.22,48712
2019/03/26,15:01:00,117.22,117.31,117.20,117.30,42468
2019/03/26,15:02:00,117.30,117.33,117.28,117.33,112726
2019/03/26,15:03:00,117.33,117.36,117.29,117.30,56682
2019/03/26,15:04:00,117.30,117.38,117.29,117.34,54587
2019/03/26,15:05:00,117.33,117.35,117.30,117.33,21586
2019/03/26,15:06:00,117.34,117.35,117.23,117.26,40873
2019/03/26,15:07:00,117.26,117.29,117.23,117.26,25399
2019/03/26,15:08:00,117.27,117.31,117.26,117.27,32032
2019/03/26,15:09:00,117.27,117.37,117.25,117.36,24778
2019/03/26,15:10:00,117.36,117.38,117.31,117.32,32034
2019/03/26,15:11:00,117.32,117.32,117.26,117.29,27332
2019/03/26,15:12:00,117.30,117.31,117.27,117.31,28949
2019/03/26,15:13:00,117.31,117.35,117.29,117.34,34679
2019/03/26,15:14:00,117.34,117.35,117.27,117.27,58906
2019/03/26,15:15:00,117.27,117.30,117.22,117.24,60871
2019/03/26,15:16:00,117.24,117.26,117.20,117.21,34204
2019/03/26,15:17:00,117.22,117.25,117.19,117.24,38079
2019/03/26,15:18:00,117.23,117.27,117.16,117.19,47891
2019/03/26,15:19:00,117.19,117.27,117.19,117.26,31166
2019/03/26,15:20:00,117.26,117.29,117.15,117.19,59715
2019/03/26,15:21:00,117.19,117.23,117.15,117.22,40974
2019/03/26,15:22:00,117.23,117.25,117.15,117.18,33234
2019/03/26,15:23:00,117.18,117.22,117.14,117.17,38265
2019/03/26,15:24:00,117.17,117.23,117.13,117.16,59287
2019/03/26,15:25:00,117.16,117.26,117.15,117.20,39437
2019/03/26,15:26:00,117.19,117.19,117.10,117.15,48956
2019/03/26,15:27:00,117.15,117.17,117.13,117.15,26985
2019/03/26,15:28:00,117.15,117.25,117.15,117.18,42017
2019/03/26,15:29:00,117.18,117.19,117.12,117.14,39344
2019/03/26,15:30:00,117.14,117.18,117.11,117.15,42274
2019/03/26,15:31:00,117.15,117.15,117.05,117.14,48190
2019/03/26,15:32:00,117.14,117.20,117.13,117.19,65321
2019/03/26,15:33:00,117.19,117.25,117.15,117.25,32175
2019/03/26,15:34:00,117.25,117.25,117.17,117.17,39622
2019/03/26,15:35:00,117.17,117.25,117.17,117.23,50014
2019/03/26,15:36:00,117.23,117.29,117.23,117.28,59972
2019/03/26,15:37:00,117.28,117.30,117.23,117.30,29962
2019/03/26,15:38:00,117.32,117.32,117.27,117.29,32567
2019/03/26,15:39:00,117.28,117.30,117.22,117.27,48945
2019/03/26,15:40:00,117.27,117.34,117.27,117.30,47684
2019/03/26,15:41:00,117.30,117.35,117.27,117.33,39507
2019/03/26,15:42:00,117.33,117.39,117.33,117.37,73599
2019/03/26,15:43:00,117.37,117.38,117.31,117.35,37045
2019/03/26,15:44:00,117.35,117.38,117.30,117.32,59711
2019/03/26,15:45:00,117.33,117.36,117.27,117.30,38927
2019/03/26,15:46:00,117.30,117.30,117.22,117.22,53317
2019/03/26,15:47:00,117.22,117.35,117.22,117.34,48536
2019/03/26,15:48:00,117.34,117.46,117.31,117.46,76356
2019/03/26,15:49:00,117.46,117.48,117.40,117.41,63365
2019/03/26,15:50:00,117.41,117.41,117.35,117.39,55855
2019/03/26,15:51:00,117.39,117.43,117.37,117.41,45778
2019/03/26,15:52:00,117.40,117.46,117.36,117.42,58750
2019/03/26,15:53:00,117.42,117.50,117.41,117.50,78648
2019/03/26,15:54:00,117.49,117.51,117.46,117.50,76456
2019/03/26,15:55:00,117.50,117.52,117.42,117.47,118905
2019/03/26,15:56:00,117.48,117.80,117.48,117.74,473278
2019/03/26,15:57:00,117.74,117.78,117.69,117.78,157455
2019/03/26,15:58:00,117.78,117.81,117.74,117.75,192337
2019/03/26,15:59:00,117.75,117.84,117.72,117.78,189164
2019/03/26,16:00:00,117.78,117.94,117.23,117.91,656242
2019/03/27,09:31:00,117.88,118.12,117.88,118.01,301099
2019/03/27,09:32:00,118.01,118.10,117.95,118.04,50359
2019/03/27,09:33:00,118.04,118.10,118.01,118.02,47027
2019/03/27,09:34:00,118.02,118.21,118.02,118.09,71598
2019/03/27,09:35:00,118.08,118.08,117.91,118.03,96922
2019/03/27,09:36:00,118.03,118.19,118.00,118.06,102544
2019/03/27,09:37:00,118.06,118.15,118.03,118.08,111216
2019/03/27,09:38:00,118.08,118.09,117.81,117.81,147612
2019/03/27,09:39:00,117.82,117.93,117.74,117.84,109386
2019/03/27,09:40:00,117.84,117.85,117.73,117.81,57675
2019/03/27,09:41:00,117.82,117.83,117.59,117.66,71441
2019/03/27,09:42:00,117.66,117.76,117.65,117.74,50897
2019/03/27,09:43:00,117.74,117.93,117.74,117.90,67938
2019/03/27,09:44:00,117.89,117.90,117.77,117.79,54833
2019/03/27,09:45:00,117.79,117.85,117.72,117.73,47218
2019/03/27,09:46:00,117.74,117.79,117.68,117.79,62805
2019/03/27,09:47:00,117.80,117.89,117.76,117.86,45055
2019/03/27,09:48:00,117.86,117.94,117.86,117.91,32137
2019/03/27,09:49:00,117.92,117.95,117.86,117.87,71534
2019/03/27,09:50:00,117.86,117.86,117.73,117.74,90622
2019/03/27,09:51:00,117.74,117.83,117.74,117.75,51700
2019/03/27,09:52:00,117.75,117.97,117.75,117.93,68098
2019/03/27,09:53:00,117.93,118.01,117.91,117.99,42163
2019/03/27,09:54:00,117.99,118.00,117.87,117.89,61568
2019/03/27,09:55:00,117.89,117.89,117.73,117.73,41912
2019/03/27,09:56:00,117.73,117.73,117.58,117.62,55510
2019/03/27,09:57:00,117.63,117.65,117.57,117.57,49467
2019/03/27,09:58:00,117.57,117.64,117.55,117.61,47863
2019/03/27,09:59:00,117.61,117.63,117.51,117.52,67726
2019/03/27,10:00:00,117.52,117.53,117.40,117.47,69251
2019/03/27,10:01:00,117.47,117.49,117.31,117.31,57001
2019/03/27,10:02:00,117.32,117.39,117.31,117.31,47981
2019/03/27,10:03:00,117.31,117.47,117.31,117.46,51623
2019/03/27,10:04:00,117.46,117.47,117.36,117.36,67672
2019/03/27,10:05:00,117.36,117.38,117.24,117.24,99321
2019/03/27,10:06:00,117.24,117.31,117.19,117.30,74398
2019/03/27,10:07:00,117.31,117.39,117.28,117.36,47355
2019/03/27,10:08:00,117.36,117.44,117.28,117.29,48907
2019/03/27,10:09:00,117.29,117.38,117.24,117.28,66362
2019/03/27,10:10:00,117.28,117.32,117.16,117.21,64767
2019/03/27,10:11:00,117.22,117.27,117.16,117.27,40397
2019/03/27,10:12:00,117.28,117.31,117.22,117.22,81308
2019/03/27,10:13:00,117.22,117.39,117.22,117.39,65015
2019/03/27,10:14:00,117.39,117.45,117.35,117.42,60580
2019/03/27,10:15:00,117.42,117.44,117.40,117.42,29675
2019/03/27,10:16:00,117.42,117.44,117.39,117.41,50313
2019/03/27,10:17:00,117.41,117.46,117.37,117.41,44487
2019/03/27,10:18:00,117.41,117.48,117.38,117.48,42811
2019/03/27,10:19:00,117.48,117.52,117.46,117.50,48271
2019/03/27,10:20:00,117.50,117.56,117.49,117.50,70312
2019/03/27,10:21:00,117.50,117.50,117.41,117.45,51908
2019/03/27,10:22:00,117.45,117.50,117.35,117.38,128147
2019/03/27,10:23:00,117.38,117.47,117.38,117.42,58802
2019/03/27,10:24:00,117.42,117.51,117.39,117.49,81677
2019/03/27,10:25:00,117.49,117.60,117.49,117.56,55415
2019/03/27,10:26:00,117.56,117.61,117.52,117.56,31191
2019/03/27,10:27:00,117.55,117.56,117.48,117.49,30425
2019/03/27,10:28:00,117.49,117.53,117.43,117.52,55511
2019/03/27,10:29:00,117.52,117.59,117.52,117.53,22476
2019/03/27,10:30:00,117.53,117.59,117.47,117.47,32807
2019/03/27,10:31:00,117.47,117.60,117.45,117.60,25975
2019/03/27,10:32:00,117.60,117.60,117.50,117.53,38619
2019/03/27,10:33:00,117.53,117.53,117.43,117.50,27117
2019/03/27,10:34:00,117.50,117.57,117.44,117.44,53253
2019/03/27,10:35:00,117.45,117.45,117.39,117.42,38688
2019/03/27,10:36:00,117.43,117.49,117.41,117.42,34389
2019/03/27,10:37:00,117.41,117.43,117.27,117.29,75181
2019/03/27,10:38:00,117.29,117.31,117.12,117.13,108095
2019/03/27,10:39:00,117.13,117.21,117.10,117.20,50860
2019/03/27,10:40:00,117.20,117.26,117.14,117.16,42329
2019/03/27,10:41:00,117.16,117.20,117.07,117.17,72456
2019/03/27,10:42:00,117.16,117.17,117.00,117.05,80094
2019/03/27,10:43:00,117.05,117.09,116.92,116.92,76717
2019/03/27,10:44:00,116.92,116.93,116.79,116.87,76657
2019/03/27,10:45:00,116.87,116.91,116.83,116.89,35591
2019/03/27,10:46:00,116.88,116.88,116.68,116.75,88562
2019/03/27,10:47:00,116.74,116.81,116.67,116.73,53084
2019/03/27,10:48:00,116.74,116.80,116.70,116.77,46198
2019/03/27,10:49:00,116.77,116.88,116.77,116.85,49630
2019/03/27,10:50:00,116.86,116.88,116.81,116.82,57239
2019/03/27,10:51:00,116.81,116.83,116.69,116.83,114298
2019/03/27,10:52:00,116.83,116.91,116.83,116.89,43618
2019/03/27,10:53:00,116.89,116.89,116.77,116.77,30496
2019/03/27,10:54:00,116.77,116.84,116.72,116.80,49832
2019/03/27,10:55:00,116.81,116.90,116.80,116.89,54304
2019/03/27,10:56:00,116.89,116.94,116.87,116.89,35748
2019/03/27,10:57:00,116.89,116.91,116.81,116.81,31856
2019/03/27,10:58:00,116.82,116.87,116.76,116.86,45007
2019/03/27,10:59:00,116.85,116.91,116.81,116.86,47051
2019/03/27,11:00:00,116.86,116.90,116.82,116.88,44085
2019/03/27,11:01:00,116.88,116.97,116.86,116.96,48019
2019/03/27,11:02:00,116.96,117.03,116.95,116.97,74691
2019/03/27,11:03:00,116.97,116.97,116.90,116.90,34973
2019/03/27,11:04:00,116.89,116.90,116.78,116.82,36941
2019/03/27,11:05:00,116.82,116.82,116.76,116.79,39221
2019/03/27,11:06:00,116.79,116.79,116.64,116.66,43370
2019/03/27,11:07:00,116.65,116.74,116.62,116.74,37777
2019/03/27,11:08:00,116.74,116.81,116.74,116.75,31713
2019/03/27,11:09:00,116.75,116.80,116.68,116.71,45922
2019/03/27,11:10:00,116.71,116.71,116.58,116.64,51354
2019/03/27,11:11:00,116.64,116.72,116.62,116.68,47772
2019/03/27,11:12:00,116.67,116.67,116.58,116.59,85861
2019/03/27,11:13:00,116.59,116.59,116.44,116.44,112461
2019/03/27,11:14:00,116.44,116.52,116.36,116.38,109371
2019/03/27,11:15:00,116.37,116.42,116.35,116.38,87567
2019/03/27,11:16:00,116.38,116.41,116.36,116.36,44887
2019/03/27,11:17:00,116.36,116.36,116.10,116.14,157593
2019/03/27,11:18:00,116.14,116.30,116.12,116.29,112425
2019/03/27,11:19:00,116.29,116.31,116.20,116.27,72423
2019/03/27,11:20:00,116.27,116.28,116.15,116.20,94934
2019/03/27,11:21:00,116.20,116.24,116.15,116.18,56941
2019/03/27,11:22:00,116.18,116.34,116.18,116.33,53082
2019/03/27,11:23:00,116.33,116.34,116.29,116.33,37655
2019/03/27,11:24:00,116.33,116.36,116.17,116.20,56383
2019/03/27,11:25:00,116.21,116.28,116.21,116.28,30263
2019/03/27,11:26:00,116.28,116.31,116.23,116.25,37445
2019/03/27,11:27:00,116.25,116.25,116.14,116.21,41653
2019/03/27,11:28:00,116.21,116.21,116.07,116.07,39721
2019/03/27,11:29:00,116.07,116.11,115.96,115.97,168404
2019/03/27,11:30:00,115.97,116.09,115.96,115.99,83983
2019/03/27,11:31:00,115.99,116.09,115.94,116.06,76955
2019/03/27,11:32:00,116.06,116.12,116.03,116.10,218769
2019/03/27,11:33:00,116.10,116.10,116.00,116.01,103532
2019/03/27,11:34:00,116.01,116.05,115.93,115.96,95991
2019/03/27,11:35:00,115.96,115.97,115.85,115.87,140947
2019/03/27,11:36:00,115.88,115.88,115.72,115.82,135683
2019/03/27,11:37:00,115.82,115.87,115.78,115.85,44190
2019/03/27,11:38:00,115.86,115.87,115.81,115.85,48205
2019/03/27,11:39:00,115.85,115.86,115.75,115.84,79634
2019/03/27,11:40:00,115.85,115.85,115.71,115.76,62159
2019/03/27,11:41:00,115.75,115.95,115.74,115.90,60024
2019/03/27,11:42:00,115.89,115.89,115.78,115.81,53227
2019/03/27,11:43:00,115.81,115.81,115.70,115.75,64226
2019/03/27,11:44:00,115.75,115.77,115.60,115.71,92635
2019/03/27,11:45:00,115.71,115.71,115.53,115.53,98406
2019/03/27,11:46:00,115.53,115.66,115.52,115.64,45458
2019/03/27,11:47:00,115.64,115.74,115.62,115.72,43141
2019/03/27,11:48:00,115.73,115.80,115.72,115.78,50630
2019/03/27,11:49:00,115.78,115.78,115.62,115.63,99688
2019/03/27,11:50:00,115.63,115.70,115.59,115.63,61118
2019/03/27,11:51:00,115.60,115.72,115.53,115.69,79002
2019/03/27,11:52:00,115.69,115.77,115.66,115.70,105220
2019/03/27,11:53:00,115.70,115.70,115.57,115.61,58168
2019/03/27,11:54:00,115.63,115.64,115.57,115.60,43549
2019/03/27,11:55:00,115.60,115.69,115.55,115.68,57446
2019/03/27,11:56:00,115.68,115.78,115.62,115.78,49160
2019/03/27,11:57:00,115.78,115.82,115.71,115.76,45125
2019/03/27,11:58:00,115.75,115.79,115.71,115.78,27332
2019/03/27,11:59:00,115.78,115.83,115.74,115.80,48886
2019/03/27,12:00:00,115.80,115.80,115.74,115.76,49389
2019/03/27,12:01:00,115.76,115.77,115.65,115.66,61246
2019/03/27,12:02:00,115.66,115.77,115.65,115.72,46942
2019/03/27,12:03:00,115.72,115.77,115.68,115.74,63007
2019/03/27,12:04:00,115.74,115.91,115.74,115.88,60352
2019/03/27,12:05:00,115.88,115.95,115.87,115.93,59740
2019/03/27,12:06:00,115.93,116.02,115.90,116.00,62740
2019/03/27,12:07:00,116.00,116.07,115.96,115.96,93203
2019/03/27,12:08:00,115.96,115.97,115.90,115.92,52976
2019/03/27,12:09:00,115.93,115.95,115.88,115.91,38334
2019/03/27,12:10:00,115.91,115.99,115.90,115.94,32616
2019/03/27,12:11:00,115.95,115.98,115.89,115.96,25451
2019/03/27,12:12:00,115.95,115.95,115.91,115.94,23560
2019/03/27,12:13:00,115.94,116.03,115.93,116.01,45818
2019/03/27,12:14:00,116.00,116.02,115.86,115.87,37511
2019/03/27,12:15:00,115.87,115.93,115.85,115.88,30105
2019/03/27,12:16:00,115.88,115.95,115.85,115.91,39635
2019/03/27,12:17:00,115.92,115.99,115.90,115.97,25258
2019/03/27,12:18:00,115.98,116.02,115.94,116.01,22365
2019/03/27,12:19:00,116.01,116.01,115.92,115.96,25929
2019/03/27,12:20:00,115.96,115.97,115.88,115.97,30251
2019/03/27,12:21:00,115.97,116.16,115.97,116.09,80637
2019/03/27,12:22:00,116.09,116.12,116.05,116.11,45523
2019/03/27,12:23:00,116.11,116.11,116.03,116.05,34429
2019/03/27,12:24:00,116.04,116.04,115.90,115.91,52156
2019/03/27,12:25:00,115.91,115.98,115.91,115.98,32497
2019/03/27,12:26:00,115.97,115.97,115.89,115.90,26641
2019/03/27,12:27:00,115.90,116.03,115.90,116.03,35105
2019/03/27,12:28:00,116.03,116.07,116.02,116.06,41508
2019/03/27,12:29:00,116.06,116.06,115.99,115.99,27280
2019/03/27,12:30:00,116.00,116.07,116.00,116.04,26396
2019/03/27,12:31:00,116.04,116.08,115.99,116.08,19243
2019/03/27,12:32:00,116.09,116.12,116.05,116.09,24640
2019/03/27,12:33:00,116.09,116.10,116.05,116.09,29285
2019/03/27,12:34:00,116.09,116.12,116.07,116.12,24265
2019/03/27,12:35:00,116.13,116.16,116.13,116.14,36751
2019/03/27,12:36:00,116.14,116.17,116.12,116.13,38858
2019/03/27,12:37:00,116.13,116.16,116.11,116.16,21170
2019/03/27,12:38:00,116.16,116.16,116.10,116.12,26847
2019/03/27,12:39:00,116.12,116.19,116.12,116.17,24192
2019/03/27,12:40:00,116.17,116.20,116.14,116.14,25664
2019/03/27,12:41:00,116.14,116.15,116.04,116.04,30180
2019/03/27,12:42:00,116.04,116.10,116.04,116.06,17374
2019/03/27,12:43:00,116.07,116.16,116.07,116.15,26281
2019/03/27,12:44:00,116.15,116.20,116.14,116.16,29698
2019/03/27,12:45:00,116.16,116.24,116.15,116.23,15258
2019/03/27,12:46:00,116.25,116.30,116.22,116.25,32627
2019/03/27,12:47:00,116.25,116.26,116.21,116.24,21348
2019/03/27,12:48:00,116.24,116.24,116.19,116.20,27661
2019/03/27,12:49:00,116.20,116.22,116.17,116.22,16074
2019/03/27,12:50:00,116.22,116.25,116.18,116.22,35584
2019/03/27,12:51:00,116.22,116.23,116.18,116.21,46288
2019/03/27,12:52:00,116.21,116.25,116.16,116.25,24010
2019/03/27,12:53:00,116.25,116.31,116.23,116.31,28387
2019/03/27,12:54:00,116.31,116.33,116.28,116.29,22579
2019/03/27,12:55:00,116.29,116.29,116.21,116.24,38309
2019/03/27,12:56:00,116.22,116.22,116.17,116.20,16715
2019/03/27,12:57:00,116.20,116.22,116.15,116.15,48357
2019/03/27,12:58:00,116.15,116.15,116.08,116.08,29873
2019/03/27,12:59:00,116.08,116.12,116.03,116.04,46881
2019/03/27,13:00:00,116.03,116.06,115.99,116.04,44544
2019/03/27,13:01:00,116.04,116.07,116.00,116.04,24639
2019/03/27,13:02:00,116.04,116.06,116.01,116.05,12785
2019/03/27,13:03:00,116.05,116.07,116.02,116.05,21898
2019/03/27,13:04:00,116.06,116.07,116.00,116.00,32501
2019/03/27,13:05:00,116.00,116.04,115.96,116.03,91949
2019/03/27,13:06:00,116.03,116.06,115.98,116.04,29235
2019/03/27,13:07:00,116.05,116.09,116.05,116.09,19542
2019/03/27,13:08:00,116.09,116.09,116.01,116.02,15529
2019/03/27,13:09:00,116.02,116.04,116.00,116.01,27790
2019/03/27,13:10:00,116.01,116.02,115.97,115.98,32347
2019/03/27,13:11:00,115.98,116.01,115.94,116.01,16189
2019/03/27,13:12:00,116.01,116.06,115.99,116.04,19850
2019/03/27,13:13:00,116.04,116.08,116.03,116.08,13183
2019/03/27,13:14:00,116.08,116.29,116.08,116.27,42624
2019/03/27,13:15:00,116.27,116.46,116.27,116.41,81767
2019/03/27,13:16:00,116.41,116.42,116.35,116.37,27683
2019/03/27,13:17:00,116.38,116.49,116.38,116.44,44207
2019/03/27,13:18:00,116.44,116.46,116.34,116.36,32987
2019/03/27,13:19:00,116.36,116.38,116.32,116.36,19447
2019/03/27,13:20:00,116.36,116.43,116.35,116.40,31139
2019/03/27,13:21:00,116.40,116.44,116.35,116.42,23028
2019/03/27,13:22:00,116.43,116.49,116.41,116.49,28235
2019/03/27,13:23:00,116.49,116.53,116.46,116.48,46455
2019/03/27,13:24:00,116.47,116.54,116.44,116.49,23943
2019/03/27,13:25:00,116.49,116.54,116.48,116.53,26649
2019/03/27,13:26:00,116.54,116.62,116.52,116.61,37745
2019/03/27,13:27:00,116.61,116.67,116.61,116.65,45789
2019/03/27,13:28:00,116.66,116.69,116.63,116.65,18641
2019/03/27,13:29:00,116.66,116.71,116.61,116.61,39093
2019/03/27,13:30:00,116.61,116.69,116.60,116.67,18858
2019/03/27,13:31:00,116.67,116.71,116.67,116.70,35370
2019/03/27,13:32:00,116.70,116.71,116.63,116.63,31054
2019/03/27,13:33:00,116.63,116.70,116.63,116.70,20598
2019/03/27,13:34:00,116.71,116.74,116.68,116.70,34848
2019/03/27,13:35:00,116.70,116.72,116.70,116.72,24000
2019/03/27,13:36:00,116.72,116.72,116.63,116.63,25715
2019/03/27,13:37:00,116.63,116.63,116.55,116.61,30625
2019/03/27,13:38:00,116.61,116.65,116.61,116.64,14275
2019/03/27,13:39:00,116.64,116.67,116.63,116.64,23279
2019/03/27,13:40:00,116.64,116.65,116.62,116.64,14528
2019/03/27,13:41:00,116.64,116.76,116.64,116.75,82651
2019/03/27,13:42:00,116.76,116.79,116.72,116.72,23565
2019/03/27,13:43:00,116.72,116.77,116.72,116.75,11939
2019/03/27,13:44:00,116.75,116.76,116.69,116.74,16655
2019/03/27,13:45:00,116.74,116.83,116.74,116.82,25024
2019/03/27,13:46:00,116.82,116.89,116.81,116.87,46293
2019/03/27,13:47:00,116.87,116.87,116.82,116.84,15068
2019/03/27,13:48:00,116.83,116.84,116.77,116.81,22850
2019/03/27,13:49:00,116.80,116.82,116.77,116.78,17598
2019/03/27,13:50:00,116.78,116.82,116.77,116.80,14178
2019/03/27,13:51:00,116.80,116.84,116.77,116.79,22307
2019/03/27,13:52:00,116.79,116.82,116.78,116.80,34215
2019/03/27,13:53:00,116.80,116.85,116.80,116.85,15113
2019/03/27,13:54:00,116.85,116.85,116.76,116.78,21048
2019/03/27,13:55:00,116.78,116.82,116.76,116.81,19132
2019/03/27,13:56:00,116.82,116.85,116.77,116.78,18377
2019/03/27,13:57:00,116.78,116.80,116.73,116.76,28143
2019/03/27,13:58:00,116.75,116.79,116.73,116.77,24390
2019/03/27,13:59:00,116.78,116.80,116.71,116.72,23979
2019/03/27,14:00:00,116.72,116.74,116.68,116.69,15429
2019/03/27,14:01:00,116.69,116.75,116.65,116.65,18355
2019/03/27,14:02:00,116.65,116.70,116.64,116.66,32350
2019/03/27,14:03:00,116.66,116.75,116.66,116.74,19797
2019/03/27,14:04:00,116.73,116.82,116.73,116.80,23330
2019/03/27,14:05:00,116.80,116.84,116.78,116.82,37162
2019/03/27,14:06:00,116.81,116.85,116.70,116.72,25262
2019/03/27,14:07:00,116.71,116.76,116.71,116.71,31056
2019/03/27,14:08:00,116.71,116.80,116.71,116.79,20305
2019/03/27,14:09:00,116.79,116.80,116.74,116.76,21202
2019/03/27,14:10:00,116.76,116.83,116.76,116.82,16435
2019/03/27,14:11:00,116.82,116.85,116.78,116.80,10108
2019/03/27,14:12:00,116.79,116.91,116.79,116.88,54803
2019/03/27,14:13:00,116.87,116.88,116.81,116.83,31655
2019/03/27,14:14:00,116.83,116.90,116.83,116.89,25205
2019/03/27,14:15:00,116.89,116.94,116.88,116.91,23932
2019/03/27,14:16:00,116.91,116.92,116.84,116.85,34677
2019/03/27,14:17:00,116.85,116.87,116.82,116.85,25485
2019/03/27,14:18:00,116.85,116.91,116.85,116.87,25345
2019/03/27,14:19:00,116.86,116.88,116.79,116.82,33032
2019/03/27,14:20:00,116.82,116.85,116.79,116.79,48542
2019/03/27,14:21:00,116.80,116.81,116.77,116.79,26987
2019/03/27,14:22:00,116.79,116.80,116.76,116.77,40151
2019/03/27,14:23:00,116.77,116.79,116.74,116.78,22578
2019/03/27,14:24:00,116.78,116.83,116.77,116.83,25160
2019/03/27,14:25:00,116.83,116.88,116.83,116.86,18819
2019/03/27,14:26:00,116.85,116.87,116.79,116.80,30143
2019/03/27,14:27:00,116.80,116.85,116.80,116.83,21580
2019/03/27,14:28:00,116.83,116.86,116.79,116.84,25281
2019/03/27,14:29:00,116.84,116.85,116.79,116.84,21240
2019/03/27,14:30:00,116.84,116.84,116.77,116.83,12502
2019/03/27,14:31:00,116.83,116.91,116.80,116.90,42795
2019/03/27,14:32:00,116.90,116.94,116.89,116.91,27473
2019/03/27,14:33:00,116.90,116.91,116.86,116.90,21924
2019/03/27,14:34:00,116.90,116.91,116.86,116.88,22273
2019/03/27,14:35:00,116.88,116.91,116.84,116.87,59117
2019/03/27,14:36:00,116.86,116.87,116.75,116.75,43265
2019/03/27,14:37:00,116.75,116.87,116.75,116.86,30160
2019/03/27,14:38:00,116.87,116.87,116.78,116.79,37993
2019/03/27,14:39:00,116.80,116.82,116.57,116.60,142387
2019/03/27,14:40:00,116.60,116.61,116.52,116.53,43065
2019/03/27,14:41:00,116.53,116.60,116.52,116.59,41233
2019/03/27,14:42:00,116.59,116.60,116.56,116.58,24474
2019/03/27,14:43:00,116.58,116.60,116.53,116.56,22509
2019/03/27,14:44:00,116.57,116.60,116.53,116.60,35141
2019/03/27,14:45:00,116.60,116.65,116.60,116.64,32388
2019/03/27,14:46:00,116.64,116.71,116.64,116.69,25474
2019/03/27,14:47:00,116.70,116.70,116.67,116.69,14918
2019/03/27,14:48:00,116.69,116.70,116.65,116.70,17713
2019/03/27,14:49:00,116.70,116.72,116.69,116.70,21168
2019/03/27,14:50:00,116.70,116.74,116.70,116.74,13296
2019/03/27,14:51:00,116.74,116.84,116.74,116.81,34027
2019/03/27,14:52:00,116.82,116.89,116.76,116.87,16677
2019/03/27,14:53:00,116.86,116.91,116.83,116.89,41129
2019/03/27,14:54:00,116.89,116.89,116.82,116.84,23311
2019/03/27,14:55:00,116.83,116.86,116.82,116.86,21897
2019/03/27,14:56:00,116.86,116.90,116.82,116.82,22903
2019/03/27,14:57:00,116.82,116.83,116.78,116.81,48363
2019/03/27,14:58:00,116.81,116.85,116.75,116.77,27296
2019/03/27,14:59:00,116.76,116.77,116.71,116.77,33591
2019/03/27,15:00:00,116.77,116.79,116.74,116.77,20722
2019/03/27,15:01:00,116.77,116.83,116.69,116.71,41784
2019/03/27,15:02:00,116.72,116.75,116.68,116.72,31513
2019/03/27,15:03:00,116.72,116.72,116.62,116.63,34042
2019/03/27,15:04:00,116.64,116.65,116.58,116.64,50408
2019/03/27,15:05:00,116.64,116.66,116.60,116.63,33286
2019/03/27,15:06:00,116.63,116.66,116.56,116.64,88306
2019/03/27,15:07:00,116.64,116.65,116.58,116.63,37875
2019/03/27,15:08:00,116.63,116.63,116.52,116.52,39845
2019/03/27,15:09:00,116.52,116.55,116.48,116.51,63324
2019/03/27,15:10:00,116.52,116.55,116.50,116.50,34724
2019/03/27,15:11:00,116.50,116.52,116.45,116.52,55320
2019/03/27,15:12:00,116.52,116.60,116.52,116.60,62211
2019/03/27,15:13:00,116.60,116.62,116.52,116.52,44409
2019/03/27,15:14:00,116.52,116.56,116.47,116.51,41040
2019/03/27,15:15:00,116.52,116.62,116.51,116.60,40238
2019/03/27,15:16:00,116.60,116.64,116.57,116.60,24955
2019/03/27,15:17:00,116.60,116.67,116.60,116.67,21697
2019/03/27,15:18:00,116.67,116.71,116.60,116.62,26109
2019/03/27,15:19:00,116.61,116.70,116.61,116.70,21393
2019/03/27,15:20:00,116.70,116.71,116.68,116.70,17848
2019/03/27,15:21:00,116.70,116.74,116.65,116.67,37947
2019/03/27,15:22:00,116.67,116.68,116.60,116.62,39022
2019/03/27,15:23:00,116.62,116.72,116.60,116.72,34501
2019/03/27,15:24:00,116.72,116.82,116.70,116.76,47007
2019/03/27,15:25:00,116.76,116.81,116.71,116.71,44573
2019/03/27,15:26:00,116.70,116.72,116.66,116.72,34875
2019/03/27,15:27:00,116.72,116.79,116.70,116.73,44987
2019/03/27,15:28:00,116.73,116.82,116.73,116.81,55736
2019/03/27,15:29:00,116.81,116.81,116.73,116.79,31381
2019/03/27,15:30:00,116.79,116.84,116.76,116.83,36808
2019/03/27,15:31:00,116.84,116.99,116.83,116.94,153196
2019/03/27,15:32:00,116.94,116.98,116.88,116.88,51741
2019/03/27,15:33:00,116.88,116.92,116.86,116.86,27084
2019/03/27,15:34:00,116.87,116.88,116.84,116.87,30207
2019/03/27,15:35:00,116.88,116.94,116.87,116.89,38218
2019/03/27,15:36:00,116.88,116.94,116.86,116.93,30762
2019/03/27,15:37:00,116.93,116.94,116.87,116.88,49590
2019/03/27,15:38:00,116.88,116.93,116.86,116.87,63029
2019/03/27,15:39:00,116.88,116.89,116.86,116.87,19159
2019/03/27,15:40:00,116.87,116.92,116.85,116.92,34666
2019/03/27,15:41:00,116.92,116.95,116.86,116.91,48474
2019/03/27,15:42:00,116.91,116.97,116.88,116.95,47663
2019/03/27,15:43:00,116.95,116.97,116.89,116.89,28317
2019/03/27,15:44:00,116.89,116.92,116.86,116.91,36263
2019/03/27,15:45:00,116.91,116.92,116.87,116.87,34565
2019/03/27,15:46:00,116.88,117.01,116.87,116.94,82268
2019/03/27,15:47:00,116.94,116.98,116.86,116.86,50069
2019/03/27,15:48:00,116.87,116.88,116.82,116.83,49096
2019/03/27,15:49:00,116.83,116.88,116.81,116.84,38351
2019/03/27,15:50:00,116.84,116.87,116.81,116.82,47074
2019/03/27,15:51:00,116.82,116.84,116.72,116.73,92082
2019/03/27,15:52:00,116.74,116.79,116.74,116.75,53731
2019/03/27,15:53:00,116.74,116.76,116.69,116.74,96219
2019/03/27,15:54:00,116.74,116.78,116.65,116.65,83672
2019/03/27,15:55:00,116.65,116.75,116.62,116.65,102342
2019/03/27,15:56:00,116.65,116.70,116.54,116.66,163777
2019/03/27,15:57:00,116.66,116.68,116.58,116.67,85034
2019/03/27,15:58:00,116.67,116.68,116.60,116.64,88091
2019/03/27,15:59:00,116.64,116.67,116.57,116.58,126760
2019/03/27,16:00:00,116.58,116.90,116.58,116.77,230508
2019/03/28,09:31:00,117.44,117.58,117.16,117.33,97895
2019/03/28,09:32:00,117.33,117.47,117.23,117.27,86941
2019/03/28,09:33:00,117.27,117.27,117.00,117.00,77418
2019/03/28,09:34:00,117.01,117.10,116.99,116.99,103685
2019/03/28,09:35:00,116.99,117.01,116.63,116.80,91906
2019/03/28,09:36:00,116.80,116.88,116.67,116.85,73957
2019/03/28,09:37:00,116.85,116.95,116.81,116.91,62726
2019/03/28,09:38:00,116.90,116.97,116.85,116.92,32739
2019/03/28,09:39:00,116.93,116.93,116.80,116.80,43054
2019/03/28,09:40:00,116.80,116.92,116.79,116.87,51378
2019/03/28,09:41:00,116.87,116.89,116.77,116.88,64035
2019/03/28,09:42:00,116.87,116.96,116.86,116.92,67967
2019/03/28,09:43:00,116.92,116.93,116.73,116.80,62636
2019/03/28,09:44:00,116.80,116.94,116.78,116.92,54636
2019/03/28,09:45:00,116.92,117.08,116.92,117.05,61303
2019/03/28,09:46:00,117.05,117.06,116.91,116.93,57039
2019/03/28,09:47:00,116.93,117.01,116.93,116.97,38828
2019/03/28,09:48:00,116.97,117.09,116.96,117.08,47572
2019/03/28,09:49:00,117.08,117.21,117.02,117.19,98463
2019/03/28,09:50:00,117.19,117.21,117.11,117.15,57350
2019/03/28,09:51:00,117.15,117.24,117.08,117.09,78973
2019/03/28,09:52:00,117.09,117.17,117.09,117.13,47013
2019/03/28,09:53:00,117.13,117.20,117.12,117.18,60791
2019/03/28,09:54:00,117.17,117.30,117.14,117.23,62302
2019/03/28,09:55:00,117.23,117.25,117.08,117.19,61314
2019/03/28,09:56:00,117.19,117.24,117.17,117.19,41187
2019/03/28,09:57:00,117.19,117.25,117.12,117.21,38088
2019/03/28,09:58:00,117.21,117.23,117.14,117.18,23040
2019/03/28,09:59:00,117.17,117.26,117.16,117.25,37683
2019/03/28,10:00:00,117.24,117.24,117.13,117.20,58485
2019/03/28,10:01:00,117.20,117.26,117.15,117.20,117891
2019/03/28,10:02:00,117.19,117.21,117.08,117.14,93436
2019/03/28,10:03:00,117.14,117.33,117.14,117.33,89913
2019/03/28,10:04:00,117.33,117.33,117.25,117.29,35347
2019/03/28,10:05:00,117.29,117.43,117.29,117.37,91038
2019/03/28,10:06:00,117.37,117.37,117.28,117.28,35038
2019/03/28,10:07:00,117.28,117.33,117.26,117.27,56871
2019/03/28,10:08:00,117.27,117.29,117.27,117.28,18219
2019/03/28,10:09:00,117.28,117.35,117.28,117.33,48675
2019/03/28,10:10:00,117.33,117.38,117.33,117.38,36515
2019/03/28,10:11:00,117.37,117.38,117.32,117.33,26466
2019/03/28,10:12:00,117.33,117.35,117.28,117.29,62650
2019/03/28,10:13:00,117.29,117.32,117.23,117.23,34987
2019/03/28,10:14:00,117.23,117.25,117.19,117.21,48122
2019/03/28,10:15:00,117.21,117.22,117.16,117.17,32035
2019/03/28,10:16:00,117.16,117.20,117.15,117.20,27678
2019/03/28,10:17:00,117.20,117.23,117.08,117.11,38835
2019/03/28,10:18:00,117.11,117.14,117.10,117.13,21680
2019/03/28,10:19:00,117.13,117.14,117.09,117.13,23823
2019/03/28,10:20:00,117.13,117.14,117.09,117.14,22447
2019/03/28,10:21:00,117.14,117.20,117.13,117.16,34130
2019/03/28,10:22:00,117.16,117.16,117.09,117.14,36671
2019/03/28,10:23:00,117.14,117.22,117.13,117.22,27653
2019/03/28,10:24:00,117.22,117.23,117.19,117.22,24834
2019/03/28,10:25:00,117.22,117.25,117.21,117.22,17190
2019/03/28,10:26:00,117.22,117.22,117.02,117.02,56587
2019/03/28,10:27:00,117.02,117.08,117.00,117.03,22948
2019/03/28,10:28:00,117.03,117.11,117.03,117.09,20379
2019/03/28,10:29:00,117.10,117.16,117.09,117.12,24931
2019/03/28,10:30:00,117.12,117.20,117.12,117.19,46950
2019/03/28,10:31:00,117.19,117.32,117.19,117.31,79368
2019/03/28,10:32:00,117.30,117.35,117.19,117.32,54500
2019/03/28,10:33:00,117.32,117.33,117.29,117.30,22929
2019/03/28,10:34:00,117.31,117.44,117.31,117.44,40471
2019/03/28,10:35:00,117.44,117.45,117.35,117.37,48743
2019/03/28,10:36:00,117.38,117.44,117.36,117.38,37822
2019/03/28,10:37:00,117.38,117.41,117.29,117.33,44115
2019/03/28,10:38:00,117.34,117.36,117.30,117.32,29468
2019/03/28,10:39:00,117.32,117.32,117.22,117.24,43241
2019/03/28,10:40:00,117.24,117.27,117.16,117.19,37327
2019/03/28,10:41:00,117.18,117.20,117.12,117.15,43066
2019/03/28,10:42:00,117.15,117.23,117.15,117.23,32795
2019/03/28,10:43:00,117.23,117.25,117.21,117.22,26793
2019/03/28,10:44:00,117.22,117.29,117.18,117.20,39345
2019/03/28,10:45:00,117.19,117.20,117.09,117.10,62404
2019/03/28,10:46:00,117.10,117.14,117.02,117.02,56563
2019/03/28,10:47:00,117.01,117.03,116.96,117.03,54873
2019/03/28,10:48:00,117.04,117.05,116.98,116.98,49995
2019/03/28,10:49:00,116.98,117.03,116.96,117.02,21046
2019/03/28,10:50:00,117.02,117.06,116.98,117.00,42565
2019/03/28,10:51:00,117.00,117.00,116.80,116.81,76547
2019/03/28,10:52:00,116.81,116.88,116.81,116.81,22522
2019/03/28,10:53:00,116.81,116.83,116.79,116.80,43141
2019/03/28,10:54:00,116.80,116.81,116.70,116.74,62368
2019/03/28,10:55:00,116.74,116.82,116.74,116.77,40627
2019/03/28,10:56:00,116.77,116.81,116.72,116.81,54073
2019/03/28,10:57:00,116.80,116.84,116.78,116.79,55054
2019/03/28,10:58:00,116.79,116.80,116.75,116.75,22790
2019/03/28,10:59:00,116.75,116.75,116.58,116.60,72059
2019/03/28,11:00:00,116.59,116.62,116.52,116.54,76173
2019/03/28,11:01:00,116.55,116.56,116.44,116.44,96466
2019/03/28,11:02:00,116.44,116.48,116.40,116.43,41353
2019/03/28,11:03:00,116.43,116.43,116.30,116.36,88811
2019/03/28,11:04:00,116.36,116.36,116.28,116.33,42467
2019/03/28,11:05:00,116.32,116.47,116.31,116.47,54093
2019/03/28,11:06:00,116.47,116.47,116.34,116.39,50256
2019/03/28,11:07:00,116.39,116.49,116.29,116.49,71078
2019/03/28,11:08:00,116.49,116.49,116.44,116.44,54123
2019/03/28,11:09:00,116.44,116.51,116.40,116.47,63893
2019/03/28,11:10:00,116.46,116.54,116.46,116.54,42716
2019/03/28,11:11:00,116.53,116.63,116.48,116.63,57082
2019/03/28,11:12:00,116.63,116.68,116.62,116.63,49248
2019/03/28,11:13:00,116.62,116.64,116.60,116.62,78734
2019/03/28,11:14:00,116.62,116.67,116.60,116.60,37436
2019/03/28,11:15:00,116.61,116.70,116.60,116.66,39293
2019/03/28,11:16:00,116.66,116.66,116.53,116.57,38207
2019/03/28,11:17:00,116.57,116.65,116.55,116.65,31396
2019/03/28,11:18:00,116.65,116.68,116.63,116.67,22822
2019/03/28,11:19:00,116.67,116.67,116.57,116.57,34063
2019/03/28,11:20:00,116.57,116.58,116.50,116.54,37888
2019/03/28,11:21:00,116.54,116.55,116.48,116.53,60756
2019/03/28,11:22:00,116.53,116.57,116.52,116.53,27795
2019/03/28,11:23:00,116.53,116.53,116.32,116.34,77373
2019/03/28,11:24:00,116.34,116.37,116.30,116.30,46558
2019/03/28,11:25:00,116.30,116.41,116.30,116.36,39709
2019/03/28,11:26:00,116.36,116.36,116.26,116.30,43643
2019/03/28,11:27:00,116.30,116.35,116.25,116.29,105638
2019/03/28,11:28:00,116.30,116.32,116.25,116.26,26710
2019/03/28,11:29:00,116.26,116.28,116.17,116.20,82337
2019/03/28,11:30:00,116.19,116.21,116.14,116.16,61433
2019/03/28,11:31:00,116.16,116.20,116.13,116.17,55203
2019/03/28,11:32:00,116.17,116.25,116.17,116.25,43368
2019/03/28,11:33:00,116.25,116.38,116.25,116.37,51097
2019/03/28,11:34:00,116.37,116.46,116.36,116.45,74976
2019/03/28,11:35:00,116.45,116.45,116.37,116.38,63404
2019/03/28,11:36:00,116.38,116.42,116.34,116.42,29791
2019/03/28,11:37:00,116.43,116.43,116.34,116.38,52200
2019/03/28,11:38:00,116.38,116.39,116.30,116.32,40666
2019/03/28,11:39:00,116.32,116.36,116.28,116.31,56560
2019/03/28,11:40:00,116.31,116.40,116.28,116.30,90525
2019/03/28,11:41:00,116.30,116.33,116.25,116.32,84701
2019/03/28,11:42:00,116.32,116.32,116.28,116.29,72967
2019/03/28,11:43:00,116.29,116.29,116.17,116.19,77304
2019/03/28,11:44:00,116.19,116.25,116.17,116.19,54152
2019/03/28,11:45:00,116.18,116.35,116.17,116.35,38666
2019/03/28,11:46:00,116.35,116.35,116.26,116.31,58162
2019/03/28,11:47:00,116.31,116.41,116.30,116.41,34320
2019/03/28,11:48:00,116.41,116.47,116.36,116.46,106471
2019/03/28,11:49:00,116.46,116.46,116.39,116.44,73530
2019/03/28,11:50:00,116.44,116.44,116.41,116.44,89986
2019/03/28,11:51:00,116.43,116.48,116.41,116.41,53870
2019/03/28,11:52:00,116.40,116.41,116.34,116.36,39515
2019/03/28,11:53:00,116.37,116.37,116.26,116.26,33398
2019/03/28,11:54:00,116.26,116.33,116.26,116.32,31228
2019/03/28,11:55:00,116.31,116.36,116.25,116.33,48515
2019/03/28,11:56:00,116.34,116.38,116.31,116.32,40946
2019/03/28,11:57:00,116.32,116.33,116.28,116.32,27147
2019/03/28,11:58:00,116.32,116.38,116.31,116.36,33670
2019/03/28,11:59:00,116.37,116.37,116.28,116.32,32995
2019/03/28,12:00:00,116.33,116.42,116.32,116.42,29475
2019/03/28,12:01:00,116.41,116.54,116.33,116.54,53718
2019/03/28,12:02:00,116.54,116.56,116.49,116.54,42305
2019/03/28,12:03:00,116.54,116.61,116.49,116.59,77728
2019/03/28,12:04:00,116.59,116.61,116.55,116.57,28311
2019/03/28,12:05:00,116.57,116.61,116.54,116.60,39839
2019/03/28,12:06:00,116.60,116.66,116.60,116.62,34339
2019/03/28,12:07:00,116.62,116.68,116.61,116.67,87899
2019/03/28,12:08:00,116.67,116.70,116.61,116.61,50115
2019/03/28,12:09:00,116.61,116.61,116.56,116.59,27855
2019/03/28,12:10:00,116.59,116.59,116.50,116.55,58723
2019/03/28,12:11:00,116.55,116.55,116.41,116.41,62251
2019/03/28,12:12:00,116.41,116.50,116.41,116.45,27167
2019/03/28,12:13:00,116.44,116.47,116.40,116.46,24637
2019/03/28,12:14:00,116.46,116.46,116.37,116.40,38071
2019/03/28,12:15:00,116.40,116.43,116.34,116.40,46389
2019/03/28,12:16:00,116.40,116.48,116.39,116.47,17616
2019/03/28,12:17:00,116.47,116.47,116.35,116.40,38399
2019/03/28,12:18:00,116.41,116.48,116.41,116.47,8554
2019/03/28,12:19:00,116.47,116.49,116.46,116.49,17268
2019/03/28,12:20:00,116.49,116.56,116.49,116.55,35941
2019/03/28,12:21:00,116.55,116.60,116.55,116.59,40183
2019/03/28,12:22:00,116.59,116.63,116.58,116.60,16584
2019/03/28,12:23:00,116.59,116.68,116.58,116.66,37598
2019/03/28,12:24:00,116.65,116.66,116.61,116.63,34246
2019/03/28,12:25:00,116.63,116.63,116.57,116.60,24345
2019/03/28,12:26:00,116.60,116.63,116.57,116.59,20495
2019/03/28,12:27:00,116.59,116.60,116.54,116.55,21242
2019/03/28,12:28:00,116.55,116.66,116.55,116.65,18903
2019/03/28,12:29:00,116.64,116.67,116.61,116.67,29661
2019/03/28,12:30:00,116.67,116.73,116.65,116.69,62778
2019/03/28,12:31:00,116.69,116.71,116.68,116.70,20797
2019/03/28,12:32:00,116.70,116.71,116.69,116.69,19538
2019/03/28,12:33:00,116.69,116.69,116.63,116.66,20951
2019/03/28,12:34:00,116.67,116.68,116.63,116.68,22782
2019/03/28,12:35:00,116.68,116.68,116.61,116.66,38282
2019/03/28,12:36:00,116.66,116.67,116.61,116.63,26819
2019/03/28,12:37:00,116.62,116.74,116.62,116.73,49243
2019/03/28,12:38:00,116.73,116.77,116.72,116.72,43062
2019/03/28,12:39:00,116.72,116.79,116.72,116.77,40075
2019/03/28,12:40:00,116.77,116.78,116.72,116.76,28381
2019/03/28,12:41:00,116.76,116.81,116.75,116.78,47397
2019/03/28,12:42:00,116.78,116.80,116.75,116.76,22756
2019/03/28,12:43:00,116.76,116.76,116.70,116.70,22449
2019/03/28,12:44:00,116.70,116.73,116.67,116.70,25789
2019/03/28,12:45:00,116.71,116.77,116.63,116.74,69472
2019/03/28,12:46:00,116.74,116.76,116.67,116.67,37345
2019/03/28,12:47:00,116.68,116.71,116.68,116.69,19567
2019/03/28,12:48:00,116.69,116.69,116.64,116.65,21813
2019/03/28,12:49:00,116.65,116.67,116.61,116.64,26188
2019/03/28,12:50:00,116.63,116.68,116.61,116.68,25997
2019/03/28,12:51:00,116.68,116.75,116.66,116.75,56057
2019/03/28,12:52:00,116.75,116.86,116.75,116.84,38522
2019/03/28,12:53:00,116.84,116.84,116.76,116.77,21724
2019/03/28,12:54:00,116.77,116.83,116.76,116.81,31484
2019/03/28,12:55:00,116.80,116.81,116.77,116.80,14328
2019/03/28,12:56:00,116.80,116.83,116.78,116.79,21696
2019/03/28,12:57:00,116.78,116.80,116.76,116.76,24079
2019/03/28,12:58:00,116.76,116.79,116.75,116.75,15314
2019/03/28,12:59:00,116.75,116.80,116.75,116.77,16146
2019/03/28,13:00:00,116.78,116.82,116.77,116.78,13460
2019/03/28,13:01:00,116.78,116.83,116.77,116.79,30404
2019/03/28,13:02:00,116.79,116.87,116.79,116.86,49502
2019/03/28,13:03:00,116.86,116.90,116.85,116.88,29350
2019/03/28,13:04:00,116.89,116.89,116.83,116.85,25399
2019/03/28,13:05:00,116.85,116.90,116.84,116.85,22905
2019/03/28,13:06:00,116.86,116.87,116.77,116.78,29305
2019/03/28,13:07:00,116.78,116.82,116.78,116.81,13470
2019/03/28,13:08:00,116.81,116.84,116.81,116.83,18304
2019/03/28,13:09:00,116.83,116.83,116.81,116.82,12708
2019/03/28,13:10:00,116.82,116.82,116.78,116.81,29786
2019/03/28,13:11:00,116.81,116.85,116.81,116.82,16963
2019/03/28,13:12:00,116.82,116.85,116.82,116.82,19380
2019/03/28,13:13:00,116.82,116.85,116.81,116.84,11803
2019/03/28,13:14:00,116.84,116.85,116.81,116.82,14278
2019/03/28,13:15:00,116.82,116.86,116.82,116.84,26495
2019/03/28,13:16:00,116.83,116.85,116.77,116.78,34939
2019/03/28,13:17:00,116.78,116.79,116.73,116.75,38052
2019/03/28,13:18:00,116.75,116.78,116.74,116.77,17291
2019/03/28,13:19:00,116.77,116.81,116.77,116.77,75562
2019/03/28,13:20:00,116.78,116.82,116.77,116.78,24113
2019/03/28,13:21:00,116.78,116.84,116.78,116.82,19069
2019/03/28,13:22:00,116.82,116.85,116.80,116.80,20100
2019/03/28,13:23:00,116.81,116.83,116.78,116.82,21547
2019/03/28,13:24:00,116.82,116.86,116.77,116.79,19205
2019/03/28,13:25:00,116.79,116.80,116.75,116.76,17684
2019/03/28,13:26:00,116.76,116.78,116.72,116.77,24693
2019/03/28,13:27:00,116.77,116.79,116.76,116.78,15192
2019/03/28,13:28:00,116.78,116.81,116.77,116.80,9952
2019/03/28,13:29:00,116.80,116.81,116.78,116.80,13694
2019/03/28,13:30:00,116.80,116.87,116.80,116.87,24612
2019/03/28,13:31:00,116.86,116.86,116.81,116.83,21318
2019/03/28,13:32:00,116.83,116.91,116.81,116.89,56170
2019/03/28,13:33:00,116.90,116.94,116.90,116.90,28918
2019/03/28,13:34:00,116.90,116.93,116.83,116.84,27987
2019/03/28,13:35:00,116.85,116.85,116.81,116.83,20367
2019/03/28,13:36:00,116.82,116.82,116.78,116.82,35110
2019/03/28,13:37:00,116.82,116.84,116.81,116.84,14721
2019/03/28,13:38:00,116.84,116.85,116.81,116.82,15998
2019/03/28,13:39:00,116.82,116.83,116.78,116.78,32774
2019/03/28,13:40:00,116.79,116.80,116.75,116.76,17331
2019/03/28,13:41:00,116.75,116.76,116.73,116.74,14234
2019/03/28,13:42:00,116.74,116.76,116.72,116.74,17753
2019/03/28,13:43:00,116.74,116.80,116.74,116.79,12757
2019/03/28,13:44:00,116.80,116.80,116.75,116.75,21778
2019/03/28,13:45:00,116.75,116.79,116.74,116.78,15839
2019/03/28,13:46:00,116.78,116.79,116.76,116.77,13184
2019/03/28,13:47:00,116.77,116.78,116.76,116.77,12050
2019/03/28,13:48:00,116.77,116.85,116.77,116.85,29334
2019/03/28,13:49:00,116.85,116.85,116.79,116.83,30392
2019/03/28,13:50:00,116.84,116.84,116.79,116.81,23929
2019/03/28,13:51:00,116.81,116.86,116.80,116.80,34333
2019/03/28,13:52:00,116.80,116.82,116.79,116.79,14210
2019/03/28,13:53:00,116.79,116.85,116.79,116.83,20548
2019/03/28,13:54:00,116.83,116.85,116.79,116.84,32335
2019/03/28,13:55:00,116.84,116.84,116.81,116.82,7522
2019/03/28,13:56:00,116.82,116.82,116.79,116.80,24670
2019/03/28,13:57:00,116.80,116.81,116.77,116.78,23288
2019/03/28,13:58:00,116.78,116.80,116.77,116.79,18025
2019/03/28,13:59:00,116.79,116.79,116.75,116.76,17757
2019/03/28,14:00:00,116.76,116.84,116.75,116.81,51639
2019/03/28,14:01:00,116.80,116.87,116.80,116.84,44724
2019/03/28,14:02:00,116.84,116.87,116.78,116.80,29416
2019/03/28,14:03:00,116.80,116.83,116.79,116.80,13074
2019/03/28,14:04:00,116.81,116.87,116.81,116.86,23012
2019/03/28,14:05:00,116.86,116.88,116.85,116.86,34881
2019/03/28,14:06:00,116.86,116.90,116.85,116.86,23929
2019/03/28,14:07:00,116.86,116.87,116.79,116.80,22757
2019/03/28,14:08:00,116.80,116.82,116.77,116.78,26662
2019/03/28,14:09:00,116.79,116.80,116.78,116.80,16664
2019/03/28,14:10:00,116.80,116.82,116.80,116.80,11973
2019/03/28,14:11:00,116.80,116.87,116.80,116.84,24416
2019/03/28,14:12:00,116.84,116.86,116.84,116.85,12425
2019/03/28,14:13:00,116.85,116.89,116.84,116.87,18139
2019/03/28,14:14:00,116.88,116.91,116.88,116.90,20643
2019/03/28,14:15:00,116.90,116.93,116.89,116.91,32148
2019/03/28,14:16:00,116.93,116.94,116.90,116.91,28852
2019/03/28,14:17:00,116.91,116.91,116.87,116.87,19317
2019/03/28,14:18:00,116.87,116.89,116.84,116.86,17729
2019/03/28,14:19:00,116.86,116.87,116.83,116.85,17681
2019/03/28,14:20:00,116.85,116.87,116.85,116.87,15610
2019/03/28,14:21:00,116.87,116.87,116.82,116.82,18836
2019/03/28,14:22:00,116.82,116.87,116.80,116.85,32574
2019/03/28,14:23:00,116.85,116.89,116.85,116.89,17348
2019/03/28,14:24:00,116.89,116.90,116.87,116.88,15241
2019/03/28,14:25:00,116.88,116.92,116.84,116.92,33102
2019/03/28,14:26:00,116.92,116.96,116.91,116.95,26437
2019/03/28,14:27:00,116.95,116.97,116.91,116.92,21481
2019/03/28,14:28:00,116.92,116.94,116.90,116.93,15263
2019/03/28,14:29:00,116.93,116.94,116.91,116.92,14683
2019/03/28,14:30:00,116.91,116.94,116.91,116.92,16985
2019/03/28,14:31:00,116.92,116.92,116.88,116.91,19390
2019/03/28,14:32:00,116.91,116.92,116.90,116.91,12168
2019/03/28,14:33:00,116.91,116.93,116.90,116.92,13529
2019/03/28,14:34:00,116.93,116.93,116.89,116.89,12327
2019/03/28,14:35:00,116.89,116.91,116.87,116.87,20997
2019/03/28,14:36:00,116.86,116.88,116.85,116.86,22610
2019/03/28,14:37:00,116.86,116.90,116.85,116.89,9705
2019/03/28,14:38:00,116.89,116.90,116.88,116.89,15605
2019/03/28,14:39:00,116.89,116.92,116.89,116.91,17349
2019/03/28,14:40:00,116.91,116.91,116.86,116.90,21092
2019/03/28,14:41:00,116.90,116.91,116.86,116.87,13602
2019/03/28,14:42:00,116.87,116.88,116.86,116.87,16276
2019/03/28,14:43:00,116.87,116.88,116.84,116.84,16781
2019/03/28,14:44:00,116.84,116.84,116.77,116.77,51735
2019/03/28,14:45:00,116.77,116.80,116.76,116.79,19353
2019/03/28,14:46:00,116.79,116.84,116.79,116.83,14662
2019/03/28,14:47:00,116.84,116.87,116.83,116.87,14736
2019/03/28,14:48:00,116.87,116.90,116.86,116.87,38792
2019/03/28,14:49:00,116.88,116.89,116.80,116.82,18083
2019/03/28,14:50:00,116.82,116.82,116.79,116.81,17134
2019/03/28,14:51:00,116.81,116.87,116.79,116.87,28551
2019/03/28,14:52:00,116.87,116.91,116.85,116.90,16721
2019/03/28,14:53:00,116.90,116.90,116.82,116.85,44051
2019/03/28,14:54:00,116.85,116.88,116.81,116.88,25746
2019/03/28,14:55:00,116.88,116.89,116.85,116.88,23305
2019/03/28,14:56:00,116.88,116.89,116.87,116.89,13034
2019/03/28,14:57:00,116.89,116.92,116.87,116.92,30096
2019/03/28,14:58:00,116.92,116.93,116.90,116.92,23036
2019/03/28,14:59:00,116.92,116.94,116.90,116.93,33669
2019/03/28,15:00:00,116.93,116.96,116.93,116.94,32361
2019/03/28,15:01:00,116.94,116.95,116.92,116.93,33629
2019/03/28,15:02:00,116.93,117.06,116.91,117.02,76616
2019/03/28,15:03:00,117.02,117.10,117.01,117.09,52824
2019/03/28,15:04:00,117.10,117.12,117.08,117.10,77304
2019/03/28,15:05:00,117.10,117.11,117.04,117.04,38132
2019/03/28,15:06:00,117.05,117.08,117.02,117.06,23893
2019/03/28,15:07:00,117.06,117.08,117.05,117.06,13469
2019/03/28,15:08:00,117.07,117.07,117.05,117.07,18569
2019/03/28,15:09:00,117.07,117.08,117.05,117.07,18404
2019/03/28,15:10:00,117.08,117.11,117.07,117.08,32261
2019/03/28,15:11:00,117.09,117.09,117.06,117.08,19711
2019/03/28,15:12:00,117.08,117.12,117.08,117.11,21347
2019/03/28,15:13:00,117.11,117.19,117.10,117.18,27256
2019/03/28,15:14:00,117.18,117.18,117.15,117.15,20949
2019/03/28,15:15:00,117.15,117.16,117.11,117.12,43967
2019/03/28,15:16:00,117.12,117.16,117.12,117.14,29427
2019/03/28,15:17:00,117.14,117.15,117.09,117.10,33739
2019/03/28,15:18:00,117.10,117.10,117.06,117.08,23774
2019/03/28,15:19:00,117.08,117.08,117.02,117.02,17841
2019/03/28,15:20:00,117.02,117.05,117.02,117.03,32157
2019/03/28,15:21:00,117.03,117.04,116.96,116.96,34754
2019/03/28,15:22:00,116.96,117.01,116.96,116.97,30604
2019/03/28,15:23:00,116.97,116.98,116.95,116.98,22931
2019/03/28,15:24:00,116.99,117.01,116.97,117.00,27223
2019/03/28,15:25:00,117.00,117.02,116.99,116.99,25620
2019/03/28,15:26:00,117.00,117.04,116.98,117.03,20913
2019/03/28,15:27:00,117.03,117.10,117.03,117.06,46328
2019/03/28,15:28:00,117.06,117.06,116.99,117.00,13443
2019/03/28,15:29:00,117.00,117.01,116.99,117.00,24856
2019/03/28,15:30:00,117.00,117.01,116.97,116.99,23134
2019/03/28,15:31:00,116.99,117.08,116.99,117.04,34232
2019/03/28,15:32:00,117.04,117.04,116.98,116.98,37898
2019/03/28,15:33:00,116.98,117.03,116.98,117.02,31230
2019/03/28,15:34:00,117.02,117.03,116.98,117.03,45129
2019/03/28,15:35:00,117.03,117.10,117.02,117.10,49550
2019/03/28,15:36:00,117.10,117.10,117.05,117.09,33663
2019/03/28,15:37:00,117.09,117.11,117.06,117.08,43914
2019/03/28,15:38:00,117.08,117.12,117.08,117.12,28438
2019/03/28,15:39:00,117.12,117.13,117.10,117.13,22177
2019/03/28,15:40:00,117.13,117.18,117.10,117.11,80461
2019/03/28,15:41:00,117.11,117.13,117.07,117.09,49092
2019/03/28,15:42:00,117.10,117.14,117.08,117.13,40589
2019/03/28,15:43:00,117.13,117.18,117.13,117.14,35304
2019/03/28,15:44:00,117.14,117.17,117.11,117.16,30512
2019/03/28,15:45:00,117.16,117.16,117.11,117.13,30809
2019/03/28,15:46:00,117.13,117.17,117.08,117.10,73294
2019/03/28,15:47:00,117.10,117.13,117.10,117.12,32226
2019/03/28,15:48:00,117.11,117.12,117.08,117.09,33175
2019/03/28,15:49:00,117.08,117.09,117.03,117.03,47975
2019/03/28,15:50:00,117.03,117.06,117.01,117.03,43147
2019/03/28,15:51:00,117.03,117.06,117.02,117.04,50785
2019/03/28,15:52:00,117.04,117.05,116.97,117.00,60334
2019/03/28,15:53:00,117.01,117.01,116.97,116.99,31841
2019/03/28,15:54:00,116.99,117.06,116.97,117.06,108303
2019/03/28,15:55:00,117.06,117.14,117.02,117.09,256517
2019/03/28,15:56:00,117.09,117.16,117.02,117.05,116578
2019/03/28,15:57:00,117.05,117.07,117.00,117.01,60460
2019/03/28,15:58:00,117.01,117.07,117.01,117.04,108059
2019/03/28,15:59:00,117.04,117.05,117.00,117.01,76585
2019/03/28,16:00:00,117.01,117.11,116.92,116.93,253916
2019/03/29,09:31:00,118.07,118.32,117.72,117.84,214299
2019/03/29,09:32:00,117.88,118.06,117.83,117.88,106555
2019/03/29,09:33:00,117.89,118.00,117.80,117.86,90461
2019/03/29,09:34:00,117.86,117.92,117.76,117.78,64072
2019/03/29,09:35:00,117.76,117.92,117.75,117.87,53385
2019/03/29,09:36:00,117.87,117.92,117.69,117.72,66712
2019/03/29,09:37:00,117.71,117.77,117.67,117.75,57953
2019/03/29,09:38:00,117.75,117.79,117.68,117.75,62963
2019/03/29,09:39:00,117.76,117.76,117.67,117.72,30406
2019/03/29,09:40:00,117.72,117.81,117.71,117.78,62839
2019/03/29,09:41:00,117.78,117.82,117.66,117.69,54546
2019/03/29,09:42:00,117.69,117.69,117.58,117.61,46251
2019/03/29,09:43:00,117.61,117.64,117.53,117.59,32423
2019/03/29,09:44:00,117.59,117.64,117.57,117.63,47744
2019/03/29,09:45:00,117.63,117.63,117.47,117.50,73306
2019/03/29,09:46:00,117.51,117.58,117.47,117.49,42468
2019/03/29,09:47:00,117.49,117.55,117.32,117.32,51168
2019/03/29,09:48:00,117.32,117.38,117.22,117.35,104256
2019/03/29,09:49:00,117.35,117.45,117.33,117.44,84745
2019/03/29,09:50:00,117.44,117.47,117.39,117.41,55870
2019/03/29,09:51:00,117.40,117.40,117.29,117.29,47099
2019/03/29,09:52:00,117.30,117.37,117.30,117.36,30042
2019/03/29,09:53:00,117.36,117.36,117.28,117.33,35442
2019/03/29,09:54:00,117.33,117.40,117.33,117.35,38538
2019/03/29,09:55:00,117.35,117.45,117.34,117.45,34151
2019/03/29,09:56:00,117.44,117.44,117.35,117.38,43048
2019/03/29,09:57:00,117.38,117.45,117.34,117.45,39163
2019/03/29,09:58:00,117.45,117.46,117.29,117.35,82661
2019/03/29,09:59:00,117.35,117.37,117.31,117.37,30976
2019/03/29,10:00:00,117.37,117.45,117.35,117.41,35375
2019/03/29,10:01:00,117.42,117.48,117.39,117.41,59564
2019/03/29,10:02:00,117.41,117.45,117.37,117.42,26486
2019/03/29,10:03:00,117.43,117.54,117.38,117.54,38692
2019/03/29,10:04:00,117.54,117.55,117.45,117.51,39498
2019/03/29,10:05:00,117.51,117.58,117.50,117.51,38769
2019/03/29,10:06:00,117.51,117.53,117.47,117.51,26290
2019/03/29,10:07:00,117.51,117.51,117.32,117.42,46144
2019/03/29,10:08:00,117.42,117.51,117.41,117.50,25398
2019/03/29,10:09:00,117.50,117.58,117.50,117.56,27120
2019/03/29,10:10:00,117.57,117.63,117.54,117.60,30706
2019/03/29,10:11:00,117.60,117.61,117.58,117.60,33372
2019/03/29,10:12:00,117.60,117.65,117.54,117.63,35137
2019/03/29,10:13:00,117.63,117.68,117.59,117.68,22363
2019/03/29,10:14:00,117.69,117.73,117.67,117.72,48112
2019/03/29,10:15:00,117.72,117.78,117.72,117.76,33869
2019/03/29,10:16:00,117.76,117.77,117.68,117.72,32420
2019/03/29,10:17:00,117.72,117.79,117.70,117.78,64372
2019/03/29,10:18:00,117.77,117.84,117.77,117.80,31979
2019/03/29,10:19:00,117.80,117.81,117.74,117.75,29763
2019/03/29,10:20:00,117.75,117.81,117.74,117.79,28204
2019/03/29,10:21:00,117.79,117.81,117.75,117.77,41884
2019/03/29,10:22:00,117.77,117.77,117.67,117.68,38805
2019/03/29,10:23:00,117.68,117.74,117.67,117.74,21890
2019/03/29,10:24:00,117.75,117.77,117.65,117.66,33648
2019/03/29,10:25:00,117.66,117.75,117.66,117.74,23396
2019/03/29,10:26:00,117.74,117.77,117.72,117.75,17744
2019/03/29,10:27:00,117.75,117.80,117.72,117.73,30544
2019/03/29,10:28:00,117.74,117.82,117.74,117.82,19907
2019/03/29,10:29:00,117.82,117.84,117.74,117.74,28815
2019/03/29,10:30:00,117.75,117.83,117.74,117.83,27293
2019/03/29,10:31:00,117.83,117.85,117.77,117.79,34585
2019/03/29,10:32:00,117.79,117.82,117.77,117.78,29567
2019/03/29,10:33:00,117.78,117.81,117.69,117.69,26291
2019/03/29,10:34:00,117.70,117.74,117.66,117.74,24397
2019/03/29,10:35:00,117.74,117.80,117.74,117.75,26971
2019/03/29,10:36:00,117.75,117.80,117.75,117.76,28430
2019/03/29,10:37:00,117.76,117.84,117.67,117.68,81442
2019/03/29,10:38:00,117.68,117.70,117.65,117.67,25140
2019/03/29,10:39:00,117.67,117.75,117.65,117.75,37156
2019/03/29,10:40:00,117.75,117.75,117.67,117.67,32306
2019/03/29,10:41:00,117.68,117.75,117.67,117.72,37996
2019/03/29,10:42:00,117.72,117.72,117.58,117.58,38107
2019/03/29,10:43:00,117.58,117.64,117.55,117.59,46791
2019/03/29,10:44:00,117.59,117.66,117.59,117.60,37750
2019/03/29,10:45:00,117.60,117.62,117.41,117.43,61149
2019/03/29,10:46:00,117.43,117.46,117.36,117.43,57699
2019/03/29,10:47:00,117.43,117.50,117.42,117.49,23927
2019/03/29,10:48:00,117.50,117.52,117.46,117.50,22587
2019/03/29,10:49:00,117.51,117.51,117.42,117.43,34694
2019/03/29,10:50:00,117.43,117.43,117.35,117.37,85519
2019/03/29,10:51:00,117.36,117.36,117.20,117.24,80254
2019/03/29,10:52:00,117.24,117.27,117.19,117.23,37387
2019/03/29,10:53:00,117.23,117.23,117.09,117.09,91065
2019/03/29,10:54:00,117.09,117.09,117.01,117.03,63406
2019/03/29,10:55:00,117.04,117.08,116.96,117.04,73079
2019/03/29,10:56:00,117.04,117.12,116.98,117.10,65456
2019/03/29,10:57:00,117.10,117.14,117.07,117.09,38067
2019/03/29,10:58:00,117.09,117.13,117.06,117.13,38756
2019/03/29,10:59:00,117.13,117.16,117.09,117.15,39219
2019/03/29,11:00:00,117.15,117.17,117.14,117.15,34976
2019/03/29,11:01:00,117.15,117.21,117.13,117.18,68157
2019/03/29,11:02:00,117.18,117.21,117.18,117.19,41007
2019/03/29,11:03:00,117.19,117.23,117.17,117.21,37522
2019/03/29,11:04:00,117.20,117.33,117.20,117.33,55155
2019/03/29,11:05:00,117.33,117.35,117.29,117.34,52122
2019/03/29,11:06:00,117.34,117.37,117.27,117.36,65857
2019/03/29,11:07:00,117.36,117.37,117.29,117.29,32894
2019/03/29,11:08:00,117.29,117.39,117.29,117.38,29930
2019/03/29,11:09:00,117.40,117.46,117.40,117.42,39525
2019/03/29,11:10:00,117.43,117.44,117.40,117.42,44753
2019/03/29,11:11:00,117.42,117.42,117.38,117.42,14364
2019/03/29,11:12:00,117.42,117.52,117.42,117.47,50380
2019/03/29,11:13:00,117.47,117.48,117.43,117.44,21020
2019/03/29,11:14:00,117.43,117.44,117.39,117.40,16183
2019/03/29,11:15:00,117.40,117.42,117.39,117.41,22405
2019/03/29,11:16:00,117.41,117.43,117.38,117.41,20177
2019/03/29,11:17:00,117.41,117.42,117.36,117.38,48573
2019/03/29,11:18:00,117.38,117.43,117.35,117.37,38891
2019/03/29,11:19:00,117.37,117.37,117.32,117.34,29806
2019/03/29,11:20:00,117.34,117.34,117.31,117.31,30280
2019/03/29,11:21:00,117.31,117.32,117.24,117.24,31961
2019/03/29,11:22:00,117.24,117.30,117.24,117.26,67325
2019/03/29,11:23:00,117.26,117.27,117.22,117.25,60202
2019/03/29,11:24:00,117.25,117.32,117.25,117.27,47483
2019/03/29,11:25:00,117.27,117.42,117.27,117.38,43565
2019/03/29,11:26:00,117.38,117.40,117.36,117.36,24206
2019/03/29,11:27:00,117.37,117.47,117.37,117.45,51631
2019/03/29,11:28:00,117.45,117.49,117.40,117.40,51228
2019/03/29,11:29:00,117.40,117.46,117.40,117.46,18598
2019/03/29,11:30:00,117.46,117.53,117.46,117.52,31881
2019/03/29,11:31:00,117.52,117.54,117.48,117.53,21465
2019/03/29,11:32:00,117.54,117.65,117.54,117.56,95164
2019/03/29,11:33:00,117.56,117.56,117.53,117.54,21511
2019/03/29,11:34:00,117.55,117.55,117.46,117.55,55780
2019/03/29,11:35:00,117.54,117.59,117.54,117.59,31074
2019/03/29,11:36:00,117.60,117.60,117.52,117.52,23162
2019/03/29,11:37:00,117.52,117.57,117.52,117.55,14253
2019/03/29,11:38:00,117.55,117.62,117.54,117.61,61342
2019/03/29,11:39:00,117.61,117.67,117.60,117.63,51910
2019/03/29,11:40:00,117.63,117.65,117.62,117.63,24677
2019/03/29,11:41:00,117.63,117.68,117.61,117.62,29109
2019/03/29,11:42:00,117.62,117.65,117.58,117.59,26685
2019/03/29,11:43:00,117.59,117.67,117.59,117.65,21131
2019/03/29,11:44:00,117.65,117.68,117.63,117.63,36888
2019/03/29,11:45:00,117.63,117.69,117.63,117.67,25369
2019/03/29,11:46:00,117.67,117.72,117.66,117.69,51799
2019/03/29,11:47:00,117.70,117.70,117.59,117.60,50841
2019/03/29,11:48:00,117.60,117.67,117.60,117.64,17610
2019/03/29,11:49:00,117.64,117.67,117.63,117.66,14649
2019/03/29,11:50:00,117.66,117.66,117.61,117.62,14527
2019/03/29,11:51:00,117.62,117.64,117.58,117.60,19866
2019/03/29,11:52:00,117.60,117.63,117.59,117.63,19473
2019/03/29,11:53:00,117.63,117.66,117.61,117.66,18160
2019/03/29,11:54:00,117.65,117.66,117.62,117.64,33183
2019/03/29,11:55:00,117.64,117.65,117.57,117.57,33362
2019/03/29,11:56:00,117.57,117.58,117.52,117.52,24690
2019/03/29,11:57:00,117.52,117.55,117.48,117.50,25126
2019/03/29,11:58:00,117.51,117.53,117.48,117.49,25693
2019/03/29,11:59:00,117.49,117.51,117.47,117.47,19669
2019/03/29,12:00:00,117.47,117.49,117.45,117.48,23197
2019/03/29,12:01:00,117.47,117.47,117.37,117.40,45280
2019/03/29,12:02:00,117.40,117.42,117.38,117.41,16153
2019/03/29,12:03:00,117.40,117.42,117.36,117.42,22244
2019/03/29,12:04:00,117.42,117.49,117.42,117.49,31014
2019/03/29,12:05:00,117.49,117.49,117.42,117.42,46157
2019/03/29,12:06:00,117.42,117.43,117.35,117.37,28598
2019/03/29,12:07:00,117.37,117.40,117.32,117.37,15572
2019/03/29,12:08:00,117.38,117.40,117.34,117.34,25043
2019/03/29,12:09:00,117.34,117.35,117.29,117.31,28381
2019/03/29,12:10:00,117.31,117.35,117.30,117.35,18949
2019/03/29,12:11:00,117.35,117.37,117.33,117.36,13080
2019/03/29,12:12:00,117.36,117.37,117.32,117.33,18663
2019/03/29,12:13:00,117.33,117.34,117.28,117.29,23059
2019/03/29,12:14:00,117.29,117.34,117.27,117.32,66770
2019/03/29,12:15:00,117.32,117.37,117.19,117.21,144491
2019/03/29,12:16:00,117.21,117.26,117.20,117.26,33094
2019/03/29,12:17:00,117.26,117.29,117.25,117.27,28981
2019/03/29,12:18:00,117.27,117.31,117.26,117.31,31199
2019/03/29,12:19:00,117.31,117.33,117.30,117.32,21030
2019/03/29,12:20:00,117.32,117.36,117.31,117.36,24838
2019/03/29,12:21:00,117.35,117.44,117.35,117.43,30641
2019/03/29,12:22:00,117.43,117.44,117.40,117.43,28482
2019/03/29,12:23:00,117.43,117.49,117.42,117.48,14637
2019/03/29,12:24:00,117.48,117.49,117.46,117.48,13739
2019/03/29,12:25:00,117.48,117.48,117.42,117.42,14021
2019/03/29,12:26:00,117.43,117.49,117.43,117.46,27836
2019/03/29,12:27:00,117.46,117.48,117.44,117.47,23933
2019/03/29,12:28:00,117.47,117.54,117.46,117.53,23288
2019/03/29,12:29:00,117.53,117.56,117.51,117.55,16437
2019/03/29,12:30:00,117.55,117.57,117.55,117.55,28613
2019/03/29,12:31:00,117.55,117.58,117.54,117.54,17679
2019/03/29,12:32:00,117.54,117.55,117.51,117.54,27280
2019/03/29,12:33:00,117.54,117.59,117.54,117.56,14612
2019/03/29,12:34:00,117.56,117.60,117.55,117.59,17980
2019/03/29,12:35:00,117.59,117.59,117.54,117.57,25152
2019/03/29,12:36:00,117.57,117.60,117.57,117.60,19489
2019/03/29,12:37:00,117.60,117.64,117.58,117.63,29104
2019/03/29,12:38:00,117.63,117.65,117.62,117.64,18919
2019/03/29,12:39:00,117.64,117.64,117.61,117.61,14684
2019/03/29,12:40:00,117.63,117.64,117.61,117.62,17423
2019/03/29,12:41:00,117.63,117.65,117.62,117.62,14739
2019/03/29,12:42:00,117.62,117.63,117.61,117.62,21445
2019/03/29,12:43:00,117.62,117.62,117.59,117.62,29582
2019/03/29,12:44:00,117.62,117.64,117.60,117.60,20752
2019/03/29,12:45:00,117.60,117.61,117.55,117.55,20222
2019/03/29,12:46:00,117.55,117.59,117.55,117.57,17116
2019/03/29,12:47:00,117.57,117.57,117.52,117.53,17005
2019/03/29,12:48:00,117.52,117.53,117.49,117.49,23773
2019/03/29,12:49:00,117.50,117.51,117.49,117.49,21318
2019/03/29,12:50:00,117.49,117.57,117.49,117.54,34836
2019/03/29,12:51:00,117.54,117.57,117.48,117.48,29339
2019/03/29,12:52:00,117.48,117.50,117.38,117.39,71058
2019/03/29,12:53:00,117.39,117.40,117.32,117.38,24436
2019/03/29,12:54:00,117.39,117.42,117.38,117.40,27793
2019/03/29,12:55:00,117.40,117.44,117.40,117.43,13559
2019/03/29,12:56:00,117.43,117.47,117.39,117.45,29881
2019/03/29,12:57:00,117.45,117.47,117.45,117.47,17770
2019/03/29,12:58:00,117.46,117.48,117.46,117.47,14189
2019/03/29,12:59:00,117.48,117.50,117.47,117.50,19534
2019/03/29,13:00:00,117.50,117.50,117.44,117.48,35958
2019/03/29,13:01:00,117.48,117.51,117.44,117.45,20541
2019/03/29,13:02:00,117.44,117.44,117.41,117.43,13796
2019/03/29,13:03:00,117.43,117.48,117.43,117.48,13151
2019/03/29,13:04:00,117.47,117.49,117.47,117.49,11285
2019/03/29,13:05:00,117.48,117.49,117.44,117.45,18157
2019/03/29,13:06:00,117.45,117.47,117.42,117.45,25463
2019/03/29,13:07:00,117.45,117.45,117.41,117.41,10315
2019/03/29,13:08:00,117.42,117.44,117.41,117.42,14070
2019/03/29,13:09:00,117.41,117.43,117.40,117.40,24481
2019/03/29,13:10:00,117.40,117.42,117.39,117.41,21018
2019/03/29,13:11:00,117.41,117.42,117.37,117.38,19253
2019/03/29,13:12:00,117.38,117.39,117.37,117.39,11574
2019/03/29,13:13:00,117.39,117.46,117.39,117.45,20527
2019/03/29,13:14:00,117.44,117.48,117.44,117.47,14406
2019/03/29,13:15:00,117.47,117.47,117.43,117.44,14045
2019/03/29,13:16:00,117.44,117.44,117.42,117.43,6977
2019/03/29,13:17:00,117.43,117.45,117.40,117.42,28607
2019/03/29,13:18:00,117.43,117.45,117.42,117.43,12491
2019/03/29,13:19:00,117.44,117.49,117.44,117.47,16815
2019/03/29,13:20:00,117.48,117.50,117.46,117.46,21906
2019/03/29,13:21:00,117.46,117.46,117.34,117.34,32891
2019/03/29,13:22:00,117.35,117.46,117.34,117.45,22162
2019/03/29,13:23:00,117.45,117.49,117.45,117.49,20301
2019/03/29,13:24:00,117.49,117.49,117.45,117.46,16011
2019/03/29,13:25:00,117.46,117.46,117.45,117.45,11055
2019/03/29,13:26:00,117.45,117.45,117.42,117.43,15753
2019/03/29,13:27:00,117.43,117.44,117.39,117.40,21441
2019/03/29,13:28:00,117.40,117.42,117.39,117.40,22123
2019/03/29,13:29:00,117.40,117.40,117.37,117.40,33387
2019/03/29,13:30:00,117.40,117.43,117.38,117.38,65583
2019/03/29,13:31:00,117.38,117.38,117.32,117.35,92343
2019/03/29,13:32:00,117.35,117.38,117.34,117.35,52348
2019/03/29,13:33:00,117.35,117.37,117.32,117.32,22493
2019/03/29,13:34:00,117.32,117.32,117.24,117.25,72134
2019/03/29,13:35:00,117.25,117.30,117.25,117.27,25975
2019/03/29,13:36:00,117.28,117.31,117.26,117.26,27802
2019/03/29,13:37:00,117.26,117.29,117.26,117.29,19473
2019/03/29,13:38:00,117.29,117.29,117.25,117.26,11532
2019/03/29,13:39:00,117.26,117.26,117.23,117.26,16096
2019/03/29,13:40:00,117.26,117.30,117.26,117.30,14279
2019/03/29,13:41:00,117.30,117.31,117.30,117.31,11291
2019/03/29,13:42:00,117.31,117.35,117.31,117.35,23580
2019/03/29,13:43:00,117.36,117.39,117.34,117.37,25874
2019/03/29,13:44:00,117.37,117.42,117.36,117.41,50559
2019/03/29,13:45:00,117.41,117.50,117.40,117.49,70977
2019/03/29,13:46:00,117.49,117.49,117.44,117.47,16839
2019/03/29,13:47:00,117.47,117.47,117.40,117.42,33136
2019/03/29,13:48:00,117.43,117.48,117.41,117.48,30570
2019/03/29,13:49:00,117.48,117.48,117.46,117.46,4707
2019/03/29,13:50:00,117.46,117.46,117.44,117.46,14312
2019/03/29,13:51:00,117.46,117.46,117.42,117.42,15431
2019/03/29,13:52:00,117.42,117.44,117.40,117.41,16324
2019/03/29,13:53:00,117.41,117.44,117.40,117.41,17078
2019/03/29,13:54:00,117.41,117.43,117.40,117.42,14666
2019/03/29,13:55:00,117.42,117.46,117.42,117.44,19491
2019/03/29,13:56:00,117.45,117.46,117.39,117.41,20203
2019/03/29,13:57:00,117.41,117.42,117.40,117.40,12571
2019/03/29,13:58:00,117.41,117.44,117.41,117.44,12038
2019/03/29,13:59:00,117.44,117.47,117.44,117.46,7268
2019/03/29,14:00:00,117.46,117.48,117.45,117.45,18237
2019/03/29,14:01:00,117.45,117.51,117.43,117.45,40779
2019/03/29,14:02:00,117.46,117.52,117.46,117.52,30166
2019/03/29,14:03:00,117.52,117.55,117.51,117.52,19031
2019/03/29,14:04:00,117.52,117.57,117.52,117.57,25353
2019/03/29,14:05:00,117.57,117.60,117.56,117.58,41910
2019/03/29,14:06:00,117.58,117.59,117.55,117.57,22093
2019/03/29,14:07:00,117.57,117.60,117.55,117.58,23774
2019/03/29,14:08:00,117.59,117.60,117.58,117.60,12882
2019/03/29,14:09:00,117.60,117.61,117.57,117.57,21968
2019/03/29,14:10:00,117.57,117.58,117.56,117.58,13482
2019/03/29,14:11:00,117.58,117.60,117.52,117.53,16976
2019/03/29,14:12:00,117.53,117.57,117.53,117.56,13726
2019/03/29,14:13:00,117.57,117.58,117.55,117.55,16070
2019/03/29,14:14:00,117.55,117.56,117.52,117.55,22159
2019/03/29,14:15:00,117.55,117.59,117.53,117.57,33938
2019/03/29,14:16:00,117.56,117.59,117.56,117.57,15869
2019/03/29,14:17:00,117.57,117.57,117.52,117.53,16670
2019/03/29,14:18:00,117.54,117.54,117.51,117.52,6637
2019/03/29,14:19:00,117.52,117.52,117.49,117.51,28079
2019/03/29,14:20:00,117.51,117.53,117.49,117.51,14012
2019/03/29,14:21:00,117.51,117.55,117.51,117.52,14798
2019/03/29,14:22:00,117.52,117.54,117.51,117.54,19320
2019/03/29,14:23:00,117.54,117.54,117.51,117.52,18664
2019/03/29,14:24:00,117.52,117.55,117.51,117.55,20295
2019/03/29,14:25:00,117.55,117.55,117.53,117.54,15057
2019/03/29,14:26:00,117.54,117.56,117.54,117.55,24768
2019/03/29,14:27:00,117.55,117.60,117.55,117.57,24181
2019/03/29,14:28:00,117.57,117.59,117.57,117.58,11658
2019/03/29,14:29:00,117.58,117.59,117.57,117.59,13397
2019/03/29,14:30:00,117.60,117.60,117.58,117.59,12638
2019/03/29,14:31:00,117.59,117.60,117.56,117.60,34895
2019/03/29,14:32:00,117.60,117.61,117.58,117.60,32629
2019/03/29,14:33:00,117.61,117.62,117.59,117.61,17425
2019/03/29,14:34:00,117.61,117.63,117.61,117.63,27054
2019/03/29,14:35:00,117.63,117.64,117.59,117.60,22069
2019/03/29,14:36:00,117.60,117.61,117.56,117.56,17816
2019/03/29,14:37:00,117.56,117.57,117.55,117.56,16219
2019/03/29,14:38:00,117.56,117.57,117.55,117.56,8760
2019/03/29,14:39:00,117.56,117.57,117.56,117.57,17014
2019/03/29,14:40:00,117.57,117.57,117.53,117.53,24405
2019/03/29,14:41:00,117.53,117.54,117.49,117.50,32681
2019/03/29,14:42:00,117.51,117.51,117.42,117.49,159277
2019/03/29,14:43:00,117.49,117.49,117.47,117.47,10951
2019/03/29,14:44:00,117.48,117.51,117.48,117.51,18689
2019/03/29,14:45:00,117.50,117.52,117.45,117.46,44553
2019/03/29,14:46:00,117.46,117.49,117.44,117.47,31331
2019/03/29,14:47:00,117.47,117.47,117.43,117.43,20475
2019/03/29,14:48:00,117.44,117.49,117.44,117.49,23864
2019/03/29,14:49:00,117.49,117.49,117.46,117.47,25496
2019/03/29,14:50:00,117.47,117.53,117.47,117.53,32417
2019/03/29,14:51:00,117.53,117.55,117.51,117.54,18266
2019/03/29,14:52:00,117.55,117.60,117.53,117.59,145114
2019/03/29,14:53:00,117.59,117.64,117.59,117.63,32397
2019/03/29,14:54:00,117.63,117.69,117.61,117.67,69865
2019/03/29,14:55:00,117.66,117.71,117.66,117.69,50765
2019/03/29,14:56:00,117.69,117.70,117.64,117.65,35171
2019/03/29,14:57:00,117.65,117.69,117.63,117.67,27466
2019/03/29,14:58:00,117.67,117.70,117.67,117.68,28063
2019/03/29,14:59:00,117.68,117.71,117.67,117.71,34851
2019/03/29,15:00:00,117.71,117.71,117.65,117.68,31820
2019/03/29,15:01:00,117.68,117.72,117.68,117.71,36197
2019/03/29,15:02:00,117.71,117.79,117.71,117.75,106935
2019/03/29,15:03:00,117.74,117.80,117.74,117.77,22245
2019/03/29,15:04:00,117.76,117.80,117.75,117.79,19238
2019/03/29,15:05:00,117.79,117.81,117.76,117.77,40019
2019/03/29,15:06:00,117.77,117.77,117.70,117.71,37328
2019/03/29,15:07:00,117.71,117.72,117.67,117.69,37481
2019/03/29,15:08:00,117.69,117.71,117.66,117.69,24638
2019/03/29,15:09:00,117.69,117.71,117.69,117.70,10785
2019/03/29,15:10:00,117.70,117.73,117.68,117.73,27440
2019/03/29,15:11:00,117.73,117.75,117.71,117.73,29220
2019/03/29,15:12:00,117.73,117.73,117.69,117.71,28463
2019/03/29,15:13:00,117.71,117.73,117.64,117.65,73848
2019/03/29,15:14:00,117.65,117.67,117.63,117.66,32108
2019/03/29,15:15:00,117.66,117.67,117.63,117.63,33425
2019/03/29,15:16:00,117.64,117.64,117.58,117.60,49134
2019/03/29,15:17:00,117.60,117.66,117.59,117.65,33931
2019/03/29,15:18:00,117.65,117.68,117.64,117.68,28493
2019/03/29,15:19:00,117.68,117.68,117.63,117.65,29278
2019/03/29,15:20:00,117.65,117.65,117.60,117.61,20182
2019/03/29,15:21:00,117.61,117.62,117.57,117.60,45716
2019/03/29,15:22:00,117.60,117.64,117.60,117.62,30726
2019/03/29,15:23:00,117.62,117.66,117.62,117.63,22042
2019/03/29,15:24:00,117.63,117.64,117.59,117.60,28758
2019/03/29,15:25:00,117.60,117.60,117.55,117.57,39519
2019/03/29,15:26:00,117.56,117.56,117.46,117.47,70759
2019/03/29,15:27:00,117.47,117.62,117.47,117.62,104853
2019/03/29,15:28:00,117.62,117.64,117.57,117.63,42014
2019/03/29,15:29:00,117.63,117.63,117.57,117.61,29886
2019/03/29,15:30:00,117.61,117.62,117.57,117.62,32719
2019/03/29,15:31:00,117.62,117.64,117.56,117.57,58994
2019/03/29,15:32:00,117.57,117.63,117.53,117.62,52804
2019/03/29,15:33:00,117.62,117.63,117.57,117.61,33336
2019/03/29,15:34:00,117.61,117.62,117.58,117.60,31354
2019/03/29,15:35:00,117.60,117.71,117.60,117.69,66620
2019/03/29,15:36:00,117.69,117.69,117.64,117.65,40043
2019/03/29,15:37:00,117.65,117.66,117.59,117.61,49092
2019/03/29,15:38:00,117.61,117.65,117.61,117.63,40415
2019/03/29,15:39:00,117.63,117.64,117.60,117.60,38920
2019/03/29,15:40:00,117.61,117.65,117.60,117.63,35042
2019/03/29,15:41:00,117.63,117.64,117.61,117.64,28534
2019/03/29,15:42:00,117.64,117.65,117.62,117.65,34090
2019/03/29,15:43:00,117.65,117.68,117.62,117.63,52975
2019/03/29,15:44:00,117.63,117.66,117.61,117.66,44814
2019/03/29,15:45:00,117.66,117.69,117.63,117.67,39966
2019/03/29,15:46:00,117.67,117.70,117.66,117.68,35593
2019/03/29,15:47:00,117.68,117.71,117.64,117.67,110512
2019/03/29,15:48:00,117.67,117.68,117.61,117.61,49086
2019/03/29,15:49:00,117.61,117.61,117.54,117.59,76421
2019/03/29,15:50:00,117.59,117.65,117.59,117.62,85199
2019/03/29,15:51:00,117.62,117.64,117.57,117.63,52880
2019/03/29,15:52:00,117.64,117.71,117.62,117.69,74265
2019/03/29,15:53:00,117.69,117.75,117.68,117.73,85287
2019/03/29,15:54:00,117.74,117.78,117.65,117.76,240793
2019/03/29,15:55:00,117.76,117.80,117.55,117.61,302305
2019/03/29,15:56:00,117.64,117.96,117.64,117.90,597314
2019/03/29,15:57:00,117.84,117.89,117.82,117.87,265185
2019/03/29,15:58:00,117.88,117.92,117.85,117.87,239277
2019/03/29,15:59:00,117.87,117.95,117.85,117.90,253696
2019/03/29,16:00:00,117.85,117.97,117.62,117.94,1007536
2019/04/01,09:31:00,118.95,118.95,118.48,118.87,161859
2019/04/01,09:32:00,118.87,118.94,118.74,118.75,156215
2019/04/01,09:33:00,118.75,118.95,118.75,118.94,164376
2019/04/01,09:34:00,118.95,118.98,118.83,118.83,123042
2019/04/01,09:35:00,118.83,118.87,118.75,118.85,96771
2019/04/01,09:36:00,118.85,118.98,118.85,118.92,85989
2019/04/01,09:37:00,118.92,118.92,118.69,118.74,110105
2019/04/01,09:38:00,118.74,118.82,118.65,118.78,57498
2019/04/01,09:39:00,118.78,118.79,118.60,118.65,53778
2019/04/01,09:40:00,118.65,118.76,118.58,118.76,53148
2019/04/01,09:41:00,118.76,118.94,118.74,118.89,80268
2019/04/01,09:42:00,118.89,118.90,118.61,118.63,113386
2019/04/01,09:43:00,118.63,118.77,118.63,118.68,135192
2019/04/01,09:44:00,118.69,118.71,118.59,118.59,65147
2019/04/01,09:45:00,118.60,118.64,118.54,118.64,54418
2019/04/01,09:46:00,118.64,118.68,118.49,118.55,83542
2019/04/01,09:47:00,118.55,118.64,118.54,118.60,57874
2019/04/01,09:48:00,118.59,118.67,118.51,118.67,38773
2019/04/01,09:49:00,118.67,118.71,118.58,118.59,58527
2019/04/01,09:50:00,118.59,118.74,118.58,118.70,43115
2019/04/01,09:51:00,118.70,118.78,118.67,118.76,64421
2019/04/01,09:52:00,118.76,118.81,118.73,118.73,38602
2019/04/01,09:53:00,118.73,118.74,118.64,118.68,46279
2019/04/01,09:54:00,118.68,118.69,118.57,118.58,47104
2019/04/01,09:55:00,118.58,118.58,118.37,118.38,72947
2019/04/01,09:56:00,118.38,118.52,118.38,118.42,65402
2019/04/01,09:57:00,118.42,118.53,118.39,118.52,28230
2019/04/01,09:58:00,118.52,118.56,118.50,118.52,47438
2019/04/01,09:59:00,118.52,118.61,118.50,118.60,58858
2019/04/01,10:00:00,118.61,118.62,118.53,118.57,49470
2019/04/01,10:01:00,118.57,118.81,118.57,118.74,117013
2019/04/01,10:02:00,118.74,118.75,118.66,118.73,75342
2019/04/01,10:03:00,118.73,118.73,118.64,118.70,44866
2019/04/01,10:04:00,118.70,118.72,118.64,118.65,34900
2019/04/01,10:05:00,118.64,118.64,118.53,118.60,45048
2019/04/01,10:06:00,118.61,118.64,118.53,118.58,55594
2019/04/01,10:07:00,118.57,118.59,118.40,118.42,42589
2019/04/01,10:08:00,118.42,118.47,118.37,118.41,62976
2019/04/01,10:09:00,118.42,118.45,118.38,118.43,53249
2019/04/01,10:10:00,118.43,118.51,118.31,118.33,85085
2019/04/01,10:11:00,118.33,118.33,118.17,118.17,54693
2019/04/01,10:12:00,118.17,118.24,118.12,118.24,41871
2019/04/01,10:13:00,118.24,118.26,118.18,118.20,30544
2019/04/01,10:14:00,118.20,118.21,118.11,118.12,41720
2019/04/01,10:15:00,118.12,118.17,118.12,118.14,25502
2019/04/01,10:16:00,118.14,118.22,118.10,118.21,45625
2019/04/01,10:17:00,118.21,118.22,118.15,118.15,61385
2019/04/01,10:18:00,118.15,118.25,118.12,118.25,47143
2019/04/01,10:19:00,118.24,118.25,118.15,118.20,38938
2019/04/01,10:20:00,118.20,118.21,118.13,118.15,42248
2019/04/01,10:21:00,118.15,118.24,118.13,118.17,48111
2019/04/01,10:22:00,118.17,118.23,118.13,118.23,38550
2019/04/01,10:23:00,118.23,118.26,118.17,118.20,43297
2019/04/01,10:24:00,118.20,118.28,118.20,118.26,62079
2019/04/01,10:25:00,118.26,118.26,118.19,118.21,47436
2019/04/01,10:26:00,118.21,118.26,118.20,118.25,34222
2019/04/01,10:27:00,118.25,118.26,118.23,118.25,25564
2019/04/01,10:28:00,118.25,118.29,118.21,118.21,34014
2019/04/01,10:29:00,118.21,118.27,118.20,118.22,43597
2019/04/01,10:30:00,118.22,118.30,118.20,118.30,21539
2019/04/01,10:31:00,118.30,118.44,118.30,118.36,45482
2019/04/01,10:32:00,118.36,118.36,118.28,118.28,36986
2019/04/01,10:33:00,118.28,118.34,118.28,118.30,39419
2019/04/01,10:34:00,118.30,118.33,118.25,118.25,26010
2019/04/01,10:35:00,118.25,118.34,118.23,118.34,37641
2019/04/01,10:36:00,118.34,118.34,118.24,118.27,38251
2019/04/01,10:37:00,118.27,118.35,118.27,118.31,44227
2019/04/01,10:38:00,118.31,118.32,118.20,118.21,25382
2019/04/01,10:39:00,118.21,118.24,118.20,118.23,23717
2019/04/01,10:40:00,118.23,118.32,118.23,118.32,18143
2019/04/01,10:41:00,118.32,118.36,118.29,118.30,26044
2019/04/01,10:42:00,118.30,118.30,118.22,118.27,33651
2019/04/01,10:43:00,118.26,118.33,118.26,118.30,19272
2019/04/01,10:44:00,118.30,118.38,118.30,118.35,34850
2019/04/01,10:45:00,118.35,118.36,118.27,118.31,22514
2019/04/01,10:46:00,118.31,118.39,118.29,118.39,42146
2019/04/01,10:47:00,118.39,118.43,118.36,118.42,29745
2019/04/01,10:48:00,118.42,118.43,118.37,118.39,39144
2019/04/01,10:49:00,118.39,118.42,118.36,118.37,29120
2019/04/01,10:50:00,118.37,118.40,118.27,118.37,46139
2019/04/01,10:51:00,118.37,118.39,118.32,118.38,21000
2019/04/01,10:52:00,118.38,118.39,118.33,118.36,27254
2019/04/01,10:53:00,118.36,118.36,118.30,118.35,29584
2019/04/01,10:54:00,118.35,118.38,118.31,118.35,32944
2019/04/01,10:55:00,118.35,118.46,118.34,118.44,28969
2019/04/01,10:56:00,118.43,118.49,118.43,118.47,30813
2019/04/01,10:57:00,118.47,118.50,118.45,118.46,20621
2019/04/01,10:58:00,118.45,118.45,118.36,118.37,31975
2019/04/01,10:59:00,118.37,118.44,118.37,118.44,17646
2019/04/01,11:00:00,118.44,118.46,118.42,118.45,36162
2019/04/01,11:01:00,118.46,118.49,118.43,118.45,26303
2019/04/01,11:02:00,118.46,118.48,118.45,118.47,23137
2019/04/01,11:03:00,118.47,118.55,118.47,118.53,32167
2019/04/01,11:04:00,118.54,118.64,118.52,118.63,96273
2019/04/01,11:05:00,118.63,118.64,118.59,118.63,25134
2019/04/01,11:06:00,118.63,118.66,118.63,118.66,38060
2019/04/01,11:07:00,118.66,118.80,118.66,118.80,85579
2019/04/01,11:08:00,118.80,118.87,118.79,118.84,67190
2019/04/01,11:09:00,118.84,118.89,118.83,118.84,48770
2019/04/01,11:10:00,118.84,118.86,118.76,118.79,46889
2019/04/01,11:11:00,118.79,118.84,118.74,118.74,48810
2019/04/01,11:12:00,118.74,118.84,118.73,118.84,55537
2019/04/01,11:13:00,118.84,118.85,118.77,118.81,21376
2019/04/01,11:14:00,118.81,118.83,118.77,118.82,34956
2019/04/01,11:15:00,118.82,118.84,118.78,118.78,31066
2019/04/01,11:16:00,118.79,118.83,118.75,118.76,42954
2019/04/01,11:17:00,118.76,118.89,118.76,118.85,79957
2019/04/01,11:18:00,118.85,118.87,118.78,118.79,19632
2019/04/01,11:19:00,118.79,118.86,118.79,118.86,17620
2019/04/01,11:20:00,118.86,118.86,118.80,118.81,38753
2019/04/01,11:21:00,118.80,118.85,118.80,118.85,41945
2019/04/01,11:22:00,118.85,118.85,118.79,118.82,20890
2019/04/01,11:23:00,118.82,118.85,118.80,118.81,27063
2019/04/01,11:24:00,118.80,118.81,118.78,118.81,20089
2019/04/01,11:25:00,118.81,118.81,118.74,118.76,27235
2019/04/01,11:26:00,118.76,118.76,118.69,118.71,40632
2019/04/01,11:27:00,118.71,118.71,118.65,118.67,33754
2019/04/01,11:28:00,118.67,118.73,118.66,118.66,38092
2019/04/01,11:29:00,118.66,118.70,118.65,118.70,23436
2019/04/01,11:30:00,118.70,118.74,118.69,118.70,21754
2019/04/01,11:31:00,118.70,118.73,118.68,118.70,15291
2019/04/01,11:32:00,118.70,118.77,118.69,118.77,20247
2019/04/01,11:33:00,118.77,118.80,118.75,118.78,25483
2019/04/01,11:34:00,118.78,118.80,118.76,118.77,28374
2019/04/01,11:35:00,118.77,118.77,118.69,118.74,55643
2019/04/01,11:36:00,118.74,118.75,118.69,118.70,36701
2019/04/01,11:37:00,118.70,118.72,118.68,118.70,24753
2019/04/01,11:38:00,118.71,118.75,118.70,118.74,23707
2019/04/01,11:39:00,118.75,118.81,118.75,118.80,30161
2019/04/01,11:40:00,118.80,118.83,118.75,118.75,20716
2019/04/01,11:41:00,118.75,118.77,118.72,118.77,17229
2019/04/01,11:42:00,118.77,118.81,118.77,118.80,9539
2019/04/01,11:43:00,118.80,118.85,118.79,118.83,44002
2019/04/01,11:44:00,118.83,118.84,118.82,118.82,15623
2019/04/01,11:45:00,118.82,118.82,118.76,118.78,25704
2019/04/01,11:46:00,118.78,118.80,118.77,118.79,15876
2019/04/01,11:47:00,118.78,118.83,118.78,118.82,30577
2019/04/01,11:48:00,118.82,118.83,118.79,118.81,15389
2019/04/01,11:49:00,118.81,118.82,118.79,118.82,15722
2019/04/01,11:50:00,118.83,118.86,118.82,118.82,37571
2019/04/01,11:51:00,118.82,118.83,118.79,118.79,15454
2019/04/01,11:52:00,118.79,118.80,118.76,118.78,28350
2019/04/01,11:53:00,118.78,118.79,118.76,118.77,24721
2019/04/01,11:54:00,118.78,118.78,118.76,118.76,24474
2019/04/01,11:55:00,118.76,118.76,118.67,118.68,34730
2019/04/01,11:56:00,118.68,118.75,118.68,118.74,31640
2019/04/01,11:57:00,118.74,118.75,118.65,118.68,29359
2019/04/01,11:58:00,118.68,118.70,118.67,118.69,23767
2019/04/01,11:59:00,118.70,118.71,118.68,118.70,21528
2019/04/01,12:00:00,118.70,118.71,118.66,118.67,15362
2019/04/01,12:01:00,118.67,118.67,118.60,118.60,24550
2019/04/01,12:02:00,118.60,118.65,118.57,118.63,36466
2019/04/01,12:03:00,118.63,118.65,118.60,118.63,25507
2019/04/01,12:04:00,118.62,118.69,118.62,118.69,14663
2019/04/01,12:05:00,118.69,118.70,118.63,118.64,34942
2019/04/01,12:06:00,118.64,118.65,118.58,118.60,48214
2019/04/01,12:07:00,118.60,118.64,118.60,118.63,21190
2019/04/01,12:08:00,118.63,118.63,118.56,118.57,76136
2019/04/01,12:09:00,118.57,118.60,118.56,118.58,27869
2019/04/01,12:10:00,118.58,118.64,118.58,118.63,23421
2019/04/01,12:11:00,118.63,118.66,118.62,118.64,23881
2019/04/01,12:12:00,118.64,118.66,118.61,118.65,21332
2019/04/01,12:13:00,118.65,118.65,118.58,118.59,22272
2019/04/01,12:14:00,118.59,118.61,118.58,118.58,16968
2019/04/01,12:15:00,118.58,118.59,118.51,118.52,42075
2019/04/01,12:16:00,118.52,118.54,118.51,118.53,14854
2019/04/01,12:17:00,118.53,118.55,118.50,118.53,27704
2019/04/01,12:18:00,118.53,118.59,118.52,118.58,34162
2019/04/01,12:19:00,118.58,118.60,118.55,118.59,15340
2019/04/01,12:20:00,118.59,118.63,118.59,118.62,22010
2019/04/01,12:21:00,118.62,118.67,118.60,118.65,30228
2019/04/01,12:22:00,118.65,118.68,118.64,118.68,18441
2019/04/01,12:23:00,118.68,118.69,118.63,118.64,38488
2019/04/01,12:24:00,118.64,118.69,118.64,118.66,12201
2019/04/01,12:25:00,118.65,118.69,118.65,118.66,16474
2019/04/01,12:26:00,118.66,118.69,118.64,118.65,14782
2019/04/01,12:27:00,118.66,118.66,118.61,118.65,42792
2019/04/01,12:28:00,118.65,118.70,118.65,118.69,12939
2019/04/01,12:29:00,118.69,118.71,118.68,118.71,14817
2019/04/01,12:30:00,118.71,118.71,118.68,118.68,20982
2019/04/01,12:31:00,118.68,118.70,118.66,118.67,11344
2019/04/01,12:32:00,118.67,118.71,118.67,118.71,20521
2019/04/01,12:33:00,118.71,118.73,118.69,118.69,31374
2019/04/01,12:34:00,118.69,118.72,118.67,118.68,32304
2019/04/01,12:35:00,118.68,118.71,118.67,118.71,16207
2019/04/01,12:36:00,118.71,118.73,118.68,118.69,13288
2019/04/01,12:37:00,118.69,118.69,118.67,118.68,23680
2019/04/01,12:38:00,118.68,118.72,118.68,118.68,11101
2019/04/01,12:39:00,118.69,118.73,118.68,118.73,19146
2019/04/01,12:40:00,118.73,118.73,118.70,118.72,12689
2019/04/01,12:41:00,118.72,118.74,118.71,118.74,20781
2019/04/01,12:42:00,118.74,118.78,118.73,118.77,32604
2019/04/01,12:43:00,118.77,118.80,118.76,118.78,15518
2019/04/01,12:44:00,118.78,118.81,118.77,118.80,11713
2019/04/01,12:45:00,118.80,118.82,118.78,118.81,19038
2019/04/01,12:46:00,118.81,118.84,118.79,118.79,28046
2019/04/01,12:47:00,118.79,118.84,118.79,118.83,24649
2019/04/01,12:48:00,118.83,118.83,118.80,118.81,10025
2019/04/01,12:49:00,118.81,118.81,118.77,118.80,18915
2019/04/01,12:50:00,118.80,118.81,118.79,118.81,10814
2019/04/01,12:51:00,118.81,118.85,118.81,118.85,34201
2019/04/01,12:52:00,118.84,118.86,118.82,118.83,28205
2019/04/01,12:53:00,118.84,118.84,118.79,118.80,29047
2019/04/01,12:54:00,118.80,118.85,118.79,118.84,25560
2019/04/01,12:55:00,118.83,118.87,118.82,118.84,41622
2019/04/01,12:56:00,118.84,118.87,118.81,118.84,24099
2019/04/01,12:57:00,118.84,118.86,118.81,118.83,20196
2019/04/01,12:58:00,118.83,118.88,118.81,118.84,46338
2019/04/01,12:59:00,118.84,118.90,118.84,118.89,35179
2019/04/01,13:00:00,118.89,118.94,118.89,118.92,35438
2019/04/01,13:01:00,118.92,118.93,118.89,118.90,41068
2019/04/01,13:02:00,118.90,118.95,118.90,118.95,27714
2019/04/01,13:03:00,118.94,118.96,118.93,118.94,32219
2019/04/01,13:04:00,118.94,118.98,118.94,118.98,29953
2019/04/01,13:05:00,118.98,118.98,118.92,118.92,22916
2019/04/01,13:06:00,118.92,118.92,118.84,118.86,39601
2019/04/01,13:07:00,118.86,118.88,118.86,118.87,9732
2019/04/01,13:08:00,118.87,118.90,118.86,118.88,15505
2019/04/01,13:09:00,118.88,118.95,118.88,118.94,20728
2019/04/01,13:10:00,118.94,118.94,118.89,118.91,19557
2019/04/01,13:11:00,118.91,118.94,118.88,118.88,17320
2019/04/01,13:12:00,118.88,118.89,118.86,118.88,13814
2019/04/01,13:13:00,118.88,118.89,118.87,118.88,15545
2019/04/01,13:14:00,118.88,118.90,118.86,118.87,17403
2019/04/01,13:15:00,118.87,118.88,118.85,118.85,11238
2019/04/01,13:16:00,118.85,118.89,118.85,118.87,11541
2019/04/01,13:17:00,118.87,118.87,118.84,118.84,21856
2019/04/01,13:18:00,118.84,118.87,118.83,118.87,23173
2019/04/01,13:19:00,118.87,118.90,118.87,118.88,20648
2019/04/01,13:20:00,118.88,118.88,118.82,118.83,24889
2019/04/01,13:21:00,118.84,118.86,118.81,118.86,27292
2019/04/01,13:22:00,118.86,118.89,118.85,118.88,13243
2019/04/01,13:23:00,118.88,118.90,118.85,118.87,16956
2019/04/01,13:24:00,118.87,118.89,118.86,118.87,14809
2019/04/01,13:25:00,118.87,118.87,118.85,118.86,18398
2019/04/01,13:26:00,118.86,118.86,118.83,118.86,19955
2019/04/01,13:27:00,118.86,118.89,118.86,118.88,13951
2019/04/01,13:28:00,118.88,118.90,118.84,118.89,25621
2019/04/01,13:29:00,118.89,118.90,118.88,118.89,28795
2019/04/01,13:30:00,118.89,118.89,118.85,118.87,23748
2019/04/01,13:31:00,118.86,118.88,118.83,118.85,26183
2019/04/01,13:32:00,118.85,118.86,118.84,118.84,11355
2019/04/01,13:33:00,118.84,118.85,118.83,118.85,9699
2019/04/01,13:34:00,118.85,118.92,118.85,118.91,23293
2019/04/01,13:35:00,118.91,118.94,118.90,118.90,21200
2019/04/01,13:36:00,118.91,118.91,118.85,118.86,22770
2019/04/01,13:37:00,118.86,118.87,118.85,118.85,10458
2019/04/01,13:38:00,118.85,118.90,118.85,118.88,24858
2019/04/01,13:39:00,118.88,118.89,118.84,118.89,15539
2019/04/01,13:40:00,118.89,118.91,118.89,118.91,13521
2019/04/01,13:41:00,118.91,118.92,118.89,118.91,23936
2019/04/01,13:42:00,118.91,118.94,118.90,118.93,14674
2019/04/01,13:43:00,118.94,118.95,118.93,118.94,19969
2019/04/01,13:44:00,118.94,118.96,118.93,118.96,23250
2019/04/01,13:45:00,118.96,118.96,118.90,118.91,15162
2019/04/01,13:46:00,118.91,118.94,118.88,118.92,30263
2019/04/01,13:47:00,118.92,119.00,118.92,118.98,56919
2019/04/01,13:48:00,118.99,118.99,118.95,118.97,24178
2019/04/01,13:49:00,118.97,118.98,118.95,118.96,18311
2019/04/01,13:50:00,118.96,118.96,118.88,118.89,27275
2019/04/01,13:51:00,118.89,118.93,118.89,118.91,13568
2019/04/01,13:52:00,118.91,118.95,118.91,118.94,13219
2019/04/01,13:53:00,118.94,118.97,118.94,118.95,14734
2019/04/01,13:54:00,118.95,118.99,118.94,118.99,31779
2019/04/01,13:55:00,118.99,118.99,118.98,118.98,17787
2019/04/01,13:56:00,118.98,118.99,118.97,118.99,13774
2019/04/01,13:57:00,118.99,119.05,118.98,119.04,146497
2019/04/01,13:58:00,119.04,119.05,119.00,119.00,29946
2019/04/01,13:59:00,119.00,119.01,118.94,118.94,30806
2019/04/01,14:00:00,118.95,118.97,118.93,118.95,15460
2019/04/01,14:01:00,118.95,118.96,118.89,118.92,32542
2019/04/01,14:02:00,118.92,118.99,118.92,118.98,52740
2019/04/01,14:03:00,118.96,118.99,118.94,118.98,26557
2019/04/01,14:04:00,118.98,119.01,118.96,119.00,41053
2019/04/01,14:05:00,119.00,119.01,118.98,119.00,19214
2019/04/01,14:06:00,119.00,119.01,118.98,118.99,14157
2019/04/01,14:07:00,118.99,118.99,118.95,118.96,19572
2019/04/01,14:08:00,118.96,119.02,118.96,118.99,22823
2019/04/01,14:09:00,118.99,119.02,118.98,119.00,34951
2019/04/01,14:10:00,119.00,119.06,119.00,119.06,39843
2019/04/01,14:11:00,119.06,119.08,119.05,119.07,41257
2019/04/01,14:12:00,119.07,119.08,119.05,119.07,38621
2019/04/01,14:13:00,119.06,119.08,119.05,119.06,18837
2019/04/01,14:14:00,119.06,119.08,118.99,118.99,41649
2019/04/01,14:15:00,118.99,119.04,118.96,119.01,40091
2019/04/01,14:16:00,119.01,119.02,118.99,119.00,9256
2019/04/01,14:17:00,119.00,119.03,118.99,119.00,18876
2019/04/01,14:18:00,119.00,119.00,118.96,118.97,18288
2019/04/01,14:19:00,118.97,118.97,118.89,118.89,35950
2019/04/01,14:20:00,118.89,118.92,118.89,118.91,22137
2019/04/01,14:21:00,118.91,118.94,118.88,118.93,27540
2019/04/01,14:22:00,118.93,118.94,118.90,118.91,10785
2019/04/01,14:23:00,118.91,118.95,118.90,118.91,15196
2019/04/01,14:24:00,118.91,118.91,118.88,118.90,23529
2019/04/01,14:25:00,118.89,118.90,118.86,118.89,15667
2019/04/01,14:26:00,118.89,118.94,118.89,118.94,27920
2019/04/01,14:27:00,118.94,118.94,118.92,118.93,34649
2019/04/01,14:28:00,118.93,118.98,118.92,118.96,36613
2019/04/01,14:29:00,118.96,118.97,118.91,118.94,41890
2019/04/01,14:30:00,118.94,118.97,118.89,118.89,35363
2019/04/01,14:31:00,118.90,118.96,118.90,118.93,22461
2019/04/01,14:32:00,118.94,118.98,118.93,118.95,38675
2019/04/01,14:33:00,118.95,118.99,118.94,118.97,35084
2019/04/01,14:34:00,118.97,118.97,118.92,118.95,20226
2019/04/01,14:35:00,118.95,118.97,118.95,118.97,25429
2019/04/01,14:36:00,118.96,118.98,118.94,118.94,15719
2019/04/01,14:37:00,118.95,118.95,118.88,118.89,32544
2019/04/01,14:38:00,118.89,118.89,118.83,118.86,49308
2019/04/01,14:39:00,118.86,118.86,118.84,118.84,20649
2019/04/01,14:40:00,118.85,118.85,118.84,118.85,18331
2019/04/01,14:41:00,118.84,118.86,118.83,118.85,24697
2019/04/01,14:42:00,118.85,118.87,118.83,118.83,29883
2019/04/01,14:43:00,118.83,118.88,118.83,118.86,25929
2019/04/01,14:44:00,118.87,118.89,118.86,118.86,23954
2019/04/01,14:45:00,118.87,118.89,118.87,118.88,17669
2019/04/01,14:46:00,118.88,118.88,118.84,118.84,26489
2019/04/01,14:47:00,118.84,118.87,118.83,118.87,21122
2019/04/01,14:48:00,118.87,118.87,118.84,118.87,35936
2019/04/01,14:49:00,118.87,118.90,118.86,118.90,20295
2019/04/01,14:50:00,118.90,118.94,118.87,118.87,36425
2019/04/01,14:51:00,118.87,118.92,118.87,118.91,19642
2019/04/01,14:52:00,118.91,118.91,118.86,118.89,35172
2019/04/01,14:53:00,118.89,118.89,118.87,118.89,14726
2019/04/01,14:54:00,118.89,118.93,118.87,118.92,38392
2019/04/01,14:55:00,118.92,118.97,118.89,118.97,40981
2019/04/01,14:56:00,118.97,118.99,118.95,118.98,27383
2019/04/01,14:57:00,118.98,118.98,118.94,118.94,19472
2019/04/01,14:58:00,118.94,119.01,118.94,119.01,59181
2019/04/01,14:59:00,119.00,119.01,118.96,118.98,39844
2019/04/01,15:00:00,118.98,119.00,118.97,118.99,23375
2019/04/01,15:01:00,118.99,118.99,118.93,118.95,16136
2019/04/01,15:02:00,118.95,118.97,118.93,118.96,18455
2019/04/01,15:03:00,118.97,118.99,118.95,118.99,21063
2019/04/01,15:04:00,118.99,119.01,118.98,119.00,30046
2019/04/01,15:05:00,119.00,119.00,118.94,118.95,36788
2019/04/01,15:06:00,118.95,119.00,118.95,118.97,48522
2019/04/01,15:07:00,118.97,118.98,118.95,118.96,33970
2019/04/01,15:08:00,118.95,118.97,118.92,118.93,43754
2019/04/01,15:09:00,118.93,118.96,118.90,118.92,25656
2019/04/01,15:10:00,118.92,118.93,118.88,118.90,12400
2019/04/01,15:11:00,118.90,118.90,118.83,118.86,65906
2019/04/01,15:12:00,118.86,118.87,118.83,118.84,72641
2019/04/01,15:13:00,118.84,118.87,118.82,118.87,73524
2019/04/01,15:14:00,118.87,118.92,118.87,118.90,21440
2019/04/01,15:15:00,118.90,118.91,118.90,118.91,21094
2019/04/01,15:16:00,118.91,118.91,118.88,118.91,20247
2019/04/01,15:17:00,118.91,118.97,118.90,118.97,30318
2019/04/01,15:18:00,118.97,118.97,118.94,118.95,48769
2019/04/01,15:19:00,118.95,118.95,118.92,118.93,46110
2019/04/01,15:20:00,118.94,118.96,118.92,118.96,40769
2019/04/01,15:21:00,118.96,118.97,118.90,118.90,41775
2019/04/01,15:22:00,118.90,118.94,118.89,118.91,56004
2019/04/01,15:23:00,118.91,118.92,118.88,118.89,43023
2019/04/01,15:24:00,118.90,118.90,118.86,118.89,32207
2019/04/01,15:25:00,118.89,118.91,118.88,118.89,32186
2019/04/01,15:26:00,118.89,118.89,118.85,118.86,20230
2019/04/01,15:27:00,118.86,118.89,118.83,118.88,43239
2019/04/01,15:28:00,118.87,118.95,118.87,118.95,32020
2019/04/01,15:29:00,118.95,118.95,118.93,118.94,20300
2019/04/01,15:30:00,118.93,118.98,118.93,118.96,45104
2019/04/01,15:31:00,118.96,118.97,118.93,118.93,25271
2019/04/01,15:32:00,118.93,118.97,118.92,118.96,28238
2019/04/01,15:33:00,118.96,118.98,118.94,118.96,32215
2019/04/01,15:34:00,118.96,118.98,118.93,118.94,37020
2019/04/01,15:35:00,118.94,118.94,118.91,118.92,42932
2019/04/01,15:36:00,118.92,118.94,118.91,118.91,34197
2019/04/01,15:37:00,118.91,118.92,118.91,118.92,37977
2019/04/01,15:38:00,118.93,118.96,118.93,118.96,45632
2019/04/01,15:39:00,118.96,118.96,118.92,118.96,46464
2019/04/01,15:40:00,118.96,118.99,118.96,118.97,31620
2019/04/01,15:41:00,118.97,119.00,118.95,118.99,40396
2019/04/01,15:42:00,118.99,119.00,118.98,118.99,57345
2019/04/01,15:43:00,118.99,118.99,118.94,118.95,46805
2019/04/01,15:44:00,118.95,118.96,118.93,118.94,39044
2019/04/01,15:45:00,118.94,118.98,118.91,118.96,89754
2019/04/01,15:46:00,118.96,118.97,118.93,118.95,55396
2019/04/01,15:47:00,118.96,118.98,118.91,118.93,73094
2019/04/01,15:48:00,118.93,118.93,118.87,118.90,63404
2019/04/01,15:49:00,118.89,118.91,118.87,118.90,61074
2019/04/01,15:50:00,118.90,118.93,118.86,118.89,96483
2019/04/01,15:51:00,118.89,118.91,118.85,118.87,67721
2019/04/01,15:52:00,118.86,118.91,118.86,118.89,108586
2019/04/01,15:53:00,118.89,118.95,118.87,118.94,123089
2019/04/01,15:54:00,118.94,118.95,118.89,118.93,121060
2019/04/01,15:55:00,118.93,118.98,118.93,118.93,124910
2019/04/01,15:56:00,118.93,119.11,118.93,119.06,441877
2019/04/01,15:57:00,119.06,119.08,119.00,119.05,179518
2019/04/01,15:58:00,119.05,119.05,118.92,118.95,188480
2019/04/01,15:59:00,118.95,118.97,118.91,118.93,133028
2019/04/01,16:00:00,118.93,119.04,118.86,119.02,745771
2019/04/02,09:31:00,119.06,119.09,118.89,119.03,159347
2019/04/02,09:32:00,119.03,119.12,118.91,118.99,91464
2019/04/02,09:33:00,118.99,119.15,118.94,119.15,78794
2019/04/02,09:34:00,119.15,119.19,118.95,119.16,81273
2019/04/02,09:35:00,119.16,119.23,119.11,119.16,52037
2019/04/02,09:36:00,119.16,119.24,119.04,119.12,64399
2019/04/02,09:37:00,119.11,119.11,119.01,119.06,60260
2019/04/02,09:38:00,119.06,119.28,119.05,119.23,78290
2019/04/02,09:39:00,119.23,119.26,119.11,119.19,99738
2019/04/02,09:40:00,119.19,119.26,119.18,119.19,80344
2019/04/02,09:41:00,119.18,119.25,119.13,119.24,64919
2019/04/02,09:42:00,119.24,119.28,119.19,119.23,67607
2019/04/02,09:43:00,119.23,119.27,119.17,119.23,80252
2019/04/02,09:44:00,119.23,119.23,119.01,119.02,50634
2019/04/02,09:45:00,119.02,119.02,118.93,118.98,59861
2019/04/02,09:46:00,118.98,119.05,118.91,118.94,58118
2019/04/02,09:47:00,118.94,118.98,118.90,118.92,56081
2019/04/02,09:48:00,118.92,119.03,118.92,119.02,48880
2019/04/02,09:49:00,119.02,119.03,118.92,118.96,34082
2019/04/02,09:50:00,118.96,118.97,118.85,118.86,45031
2019/04/02,09:51:00,118.86,118.91,118.82,118.83,30347
2019/04/02,09:52:00,118.83,118.97,118.80,118.94,68641
2019/04/02,09:53:00,118.94,118.94,118.84,118.88,29874
2019/04/02,09:54:00,118.89,118.91,118.84,118.85,22391
2019/04/02,09:55:00,118.85,118.90,118.73,118.73,79368
2019/04/02,09:56:00,118.73,118.82,118.65,118.65,80965
2019/04/02,09:57:00,118.65,118.75,118.61,118.74,45317
2019/04/02,09:58:00,118.74,118.76,118.68,118.73,56591
2019/04/02,09:59:00,118.73,118.74,118.63,118.63,71875
2019/04/02,10:00:00,118.63,118.68,118.56,118.66,111145
2019/04/02,10:01:00,118.65,118.68,118.58,118.59,170815
2019/04/02,10:02:00,118.59,118.59,118.53,118.54,89422
2019/04/02,10:03:00,118.54,118.57,118.52,118.54,42587
2019/04/02,10:04:00,118.54,118.60,118.52,118.59,37614
2019/04/02,10:05:00,118.59,118.67,118.56,118.62,76118
2019/04/02,10:06:00,118.61,118.67,118.59,118.66,77712
2019/04/02,10:07:00,118.66,118.74,118.66,118.69,39729
2019/04/02,10:08:00,118.68,118.73,118.62,118.73,54007
2019/04/02,10:09:00,118.73,118.74,118.64,118.67,49069
2019/04/02,10:10:00,118.67,118.74,118.65,118.72,35892
2019/04/02,10:11:00,118.73,118.79,118.70,118.76,33790
2019/04/02,10:12:00,118.76,118.82,118.76,118.81,32286
2019/04/02,10:13:00,118.81,118.91,118.81,118.87,50873
2019/04/02,10:14:00,118.87,118.92,118.82,118.84,86197
2019/04/02,10:15:00,118.84,118.91,118.82,118.82,28223
2019/04/02,10:16:00,118.82,118.88,118.80,118.83,28010
2019/04/02,10:17:00,118.83,118.87,118.81,118.85,22636
2019/04/02,10:18:00,118.85,118.88,118.80,118.87,31703
2019/04/02,10:19:00,118.86,118.92,118.84,118.91,28824
2019/04/02,10:20:00,118.91,118.93,118.86,118.86,33265
2019/04/02,10:21:00,118.86,118.86,118.75,118.77,39501
2019/04/02,10:22:00,118.78,118.79,118.74,118.75,20744
2019/04/02,10:23:00,118.75,118.80,118.75,118.77,25998
2019/04/02,10:24:00,118.78,118.78,118.72,118.73,38255
2019/04/02,10:25:00,118.73,118.77,118.72,118.75,24069
2019/04/02,10:26:00,118.74,118.84,118.74,118.83,26906
2019/04/02,10:27:00,118.83,118.94,118.83,118.93,35457
2019/04/02,10:28:00,118.93,118.94,118.86,118.86,42347
2019/04/02,10:29:00,118.86,118.94,118.86,118.94,36375
2019/04/02,10:30:00,118.92,118.96,118.91,118.95,38052
2019/04/02,10:31:00,118.95,118.96,118.85,118.88,53638
2019/04/02,10:32:00,118.87,118.93,118.87,118.91,27298
2019/04/02,10:33:00,118.92,118.96,118.91,118.94,31669
2019/04/02,10:34:00,118.93,118.96,118.91,118.92,25244
2019/04/02,10:35:00,118.92,118.92,118.84,118.89,36718
2019/04/02,10:36:00,118.90,118.91,118.83,118.83,26708
2019/04/02,10:37:00,118.82,118.83,118.73,118.75,41563
2019/04/02,10:38:00,118.74,118.84,118.74,118.84,25446
2019/04/02,10:39:00,118.83,118.84,118.79,118.80,22855
2019/04/02,10:40:00,118.80,118.89,118.79,118.89,16226
2019/04/02,10:41:00,118.89,118.90,118.84,118.85,25606
2019/04/02,10:42:00,118.85,118.86,118.80,118.82,22330
2019/04/02,10:43:00,118.82,118.82,118.76,118.76,44706
2019/04/02,10:44:00,118.77,118.80,118.74,118.79,20429
2019/04/02,10:45:00,118.79,118.90,118.79,118.90,41758
2019/04/02,10:46:00,118.90,118.92,118.87,118.88,33971
2019/04/02,10:47:00,118.89,118.95,118.89,118.91,40526
2019/04/02,10:48:00,118.91,118.95,118.91,118.95,33374
2019/04/02,10:49:00,118.95,118.96,118.83,118.84,29384
2019/04/02,10:50:00,118.84,118.86,118.79,118.82,21235
2019/04/02,10:51:00,118.82,118.89,118.78,118.88,29416
2019/04/02,10:52:00,118.88,118.96,118.86,118.95,32973
2019/04/02,10:53:00,118.94,119.03,118.94,119.03,49523
2019/04/02,10:54:00,119.03,119.03,118.94,118.97,38320
2019/04/02,10:55:00,118.97,119.01,118.94,118.96,39607
2019/04/02,10:56:00,118.95,118.96,118.93,118.95,30527
2019/04/02,10:57:00,118.95,118.98,118.89,118.91,26298
2019/04/02,10:58:00,118.91,118.95,118.89,118.94,16773
2019/04/02,10:59:00,118.94,118.99,118.91,118.99,16368
2019/04/02,11:00:00,118.99,119.03,118.96,118.99,41326
2019/04/02,11:01:00,118.99,119.00,118.96,118.99,41591
2019/04/02,11:02:00,118.99,119.00,118.93,118.94,28863
2019/04/02,11:03:00,118.94,118.94,118.85,118.86,30215
2019/04/02,11:04:00,118.85,118.93,118.78,118.81,58762
2019/04/02,11:05:00,118.81,118.82,118.77,118.80,33687
2019/04/02,11:06:00,118.80,118.89,118.78,118.88,47024
2019/04/02,11:07:00,118.87,118.91,118.85,118.89,24973
2019/04/02,11:08:00,118.89,118.91,118.86,118.87,28235
2019/04/02,11:09:00,118.87,118.88,118.83,118.85,18450
2019/04/02,11:10:00,118.85,118.85,118.74,118.80,51202
2019/04/02,11:11:00,118.80,118.81,118.72,118.77,32219
2019/04/02,11:12:00,118.77,118.77,118.70,118.71,20359
2019/04/02,11:13:00,118.71,118.77,118.71,118.77,19697
2019/04/02,11:14:00,118.77,118.79,118.73,118.73,90618
2019/04/02,11:15:00,118.73,118.78,118.73,118.77,15362
2019/04/02,11:16:00,118.77,118.79,118.73,118.79,22620
2019/04/02,11:17:00,118.79,118.87,118.77,118.87,26501
2019/04/02,11:18:00,118.87,118.87,118.84,118.86,48839
2019/04/02,11:19:00,118.85,118.85,118.78,118.79,30666
2019/04/02,11:20:00,118.79,118.79,118.75,118.77,26877
2019/04/02,11:21:00,118.77,118.79,118.75,118.78,21292
2019/04/02,11:22:00,118.78,118.84,118.78,118.80,23558
2019/04/02,11:23:00,118.80,118.85,118.75,118.85,25118
2019/04/02,11:24:00,118.85,118.86,118.83,118.83,67603
2019/04/02,11:25:00,118.83,118.86,118.81,118.85,23099
2019/04/02,11:26:00,118.85,118.85,118.79,118.79,22383
2019/04/02,11:27:00,118.79,118.83,118.78,118.81,24524
2019/04/02,11:28:00,118.81,118.85,118.81,118.85,23283
2019/04/02,11:29:00,118.85,118.92,118.85,118.92,18139
2019/04/02,11:30:00,118.92,118.95,118.92,118.92,18739
2019/04/02,11:31:00,118.92,118.98,118.92,118.97,39461
2019/04/02,11:32:00,118.98,119.03,118.98,119.03,34194
2019/04/02,11:33:00,119.02,119.05,119.00,119.02,33622
2019/04/02,11:34:00,119.02,119.03,118.99,119.00,19558
2019/04/02,11:35:00,118.99,119.00,118.96,118.96,30811
2019/04/02,11:36:00,118.96,118.99,118.94,118.97,21627
2019/04/02,11:37:00,118.97,118.99,118.95,118.99,18325
2019/04/02,11:38:00,118.99,119.03,118.99,119.01,39233
2019/04/02,11:39:00,119.00,119.02,118.98,118.99,20913
2019/04/02,11:40:00,118.99,119.00,118.88,118.91,48564
2019/04/02,11:41:00,118.90,118.93,118.90,118.93,26821
2019/04/02,11:42:00,118.93,118.96,118.91,118.93,21427
2019/04/02,11:43:00,118.93,118.99,118.92,118.97,15091
2019/04/02,11:44:00,118.97,118.98,118.94,118.95,17724
2019/04/02,11:45:00,118.96,118.96,118.93,118.96,15486
2019/04/02,11:46:00,118.96,119.03,118.96,119.02,43529
2019/04/02,11:47:00,119.02,119.09,119.02,119.09,30713
2019/04/02,11:48:00,119.09,119.09,119.06,119.06,19709
2019/04/02,11:49:00,119.06,119.11,119.06,119.09,25247
2019/04/02,11:50:00,119.09,119.10,119.05,119.07,14777
2019/04/02,11:51:00,119.07,119.09,119.04,119.08,21167
2019/04/02,11:52:00,119.08,119.10,119.06,119.06,23189
2019/04/02,11:53:00,119.06,119.08,119.06,119.07,18777
2019/04/02,11:54:00,119.07,119.11,119.05,119.06,41442
2019/04/02,11:55:00,119.06,119.11,119.06,119.11,13585
2019/04/02,11:56:00,119.11,119.12,119.08,119.09,15726
2019/04/02,11:57:00,119.09,119.09,119.04,119.05,23872
2019/04/02,11:58:00,119.05,119.06,119.04,119.06,12903
2019/04/02,11:59:00,119.06,119.11,119.05,119.11,17748
2019/04/02,12:00:00,119.11,119.12,119.07,119.08,21006
2019/04/02,12:01:00,119.08,119.09,119.05,119.07,22231
2019/04/02,12:02:00,119.07,119.09,119.04,119.08,33190
2019/04/02,12:03:00,119.08,119.11,119.06,119.09,23913
2019/04/02,12:04:00,119.09,119.10,119.08,119.08,15843
2019/04/02,12:05:00,119.09,119.10,119.07,119.07,13969
2019/04/02,12:06:00,119.07,119.08,119.05,119.05,23103
2019/04/02,12:07:00,119.05,119.08,119.04,119.04,25428
2019/04/02,12:08:00,119.04,119.09,119.04,119.09,22224
2019/04/02,12:09:00,119.09,119.14,119.09,119.14,31930
2019/04/02,12:10:00,119.14,119.15,119.10,119.12,17409
2019/04/02,12:11:00,119.12,119.12,119.07,119.09,24461
2019/04/02,12:12:00,119.09,119.10,119.07,119.08,19824
2019/04/02,12:13:00,119.08,119.14,119.08,119.13,25485
2019/04/02,12:14:00,119.13,119.13,119.06,119.08,24008
2019/04/02,12:15:00,119.08,119.08,119.05,119.07,15267
2019/04/02,12:16:00,119.07,119.08,119.03,119.04,15298
2019/04/02,12:17:00,119.04,119.05,119.02,119.03,22789
2019/04/02,12:18:00,119.03,119.07,119.03,119.04,25838
2019/04/02,12:19:00,119.04,119.06,119.02,119.05,82058
2019/04/02,12:20:00,119.06,119.13,119.06,119.11,43816
2019/04/02,12:21:00,119.11,119.12,119.08,119.12,14948
2019/04/02,12:22:00,119.12,119.12,119.10,119.10,9986
2019/04/02,12:23:00,119.11,119.11,119.01,119.01,22767
2019/04/02,12:24:00,119.01,119.02,118.97,118.98,23451
2019/04/02,12:25:00,118.98,119.05,118.98,119.04,32994
2019/04/02,12:26:00,119.04,119.07,119.04,119.06,22686
2019/04/02,12:27:00,119.06,119.07,119.00,119.07,36641
2019/04/02,12:28:00,119.07,119.11,119.06,119.11,27085
2019/04/02,12:29:00,119.11,119.17,119.10,119.16,56334
2019/04/02,12:30:00,119.16,119.17,119.09,119.12,42341
2019/04/02,12:31:00,119.12,119.17,119.11,119.16,17217
2019/04/02,12:32:00,119.15,119.18,119.13,119.16,32704
2019/04/02,12:33:00,119.17,119.21,119.16,119.16,47270
2019/04/02,12:34:00,119.16,119.23,119.15,119.23,58819
2019/04/02,12:35:00,119.23,119.25,119.16,119.18,51435
2019/04/02,12:36:00,119.18,119.23,119.17,119.18,26829
2019/04/02,12:37:00,119.18,119.20,119.16,119.19,17783
2019/04/02,12:38:00,119.19,119.19,119.17,119.17,22376
2019/04/02,12:39:00,119.17,119.20,119.17,119.19,22577
2019/04/02,12:40:00,119.20,119.22,119.18,119.21,28380
2019/04/02,12:41:00,119.21,119.21,119.18,119.21,20727
2019/04/02,12:42:00,119.21,119.22,119.21,119.21,6892
2019/04/02,12:43:00,119.21,119.24,119.19,119.24,38787
2019/04/02,12:44:00,119.24,119.26,119.23,119.23,52693
2019/04/02,12:45:00,119.23,119.24,119.21,119.23,24378
2019/04/02,12:46:00,119.23,119.26,119.22,119.22,38181
2019/04/02,12:47:00,119.22,119.26,119.22,119.25,12972
2019/04/02,12:48:00,119.25,119.29,119.25,119.28,23997
2019/04/02,12:49:00,119.27,119.30,119.26,119.30,24545
2019/04/02,12:50:00,119.29,119.29,119.26,119.28,26855
2019/04/02,12:51:00,119.28,119.30,119.26,119.27,14482
2019/04/02,12:52:00,119.27,119.27,119.23,119.23,22450
2019/04/02,12:53:00,119.23,119.24,119.19,119.20,30790
2019/04/02,12:54:00,119.19,119.24,119.18,119.23,13712
2019/04/02,12:55:00,119.23,119.26,119.22,119.25,28602
2019/04/02,12:56:00,119.24,119.25,119.19,119.23,14743
2019/04/02,12:57:00,119.23,119.23,119.20,119.21,16973
2019/04/02,12:58:00,119.21,119.23,119.20,119.23,28870
2019/04/02,12:59:00,119.23,119.23,119.21,119.22,5890
2019/04/02,13:00:00,119.22,119.23,119.18,119.20,18311
2019/04/02,13:01:00,119.19,119.22,119.17,119.19,17266
2019/04/02,13:02:00,119.19,119.20,119.18,119.18,14850
2019/04/02,13:03:00,119.18,119.18,119.10,119.10,30556
2019/04/02,13:04:00,119.10,119.17,119.10,119.17,30017
2019/04/02,13:05:00,119.17,119.18,119.15,119.16,10599
2019/04/02,13:06:00,119.16,119.17,119.12,119.16,23243
2019/04/02,13:07:00,119.16,119.17,119.14,119.15,10388
2019/04/02,13:08:00,119.16,119.18,119.14,119.17,20977
2019/04/02,13:09:00,119.18,119.25,119.18,119.23,33239
2019/04/02,13:10:00,119.23,119.26,119.22,119.24,29070
2019/04/02,13:11:00,119.24,119.24,119.20,119.21,15811
2019/04/02,13:12:00,119.21,119.21,119.17,119.18,13315
2019/04/02,13:13:00,119.17,119.17,119.11,119.12,27015
2019/04/02,13:14:00,119.12,119.15,119.12,119.15,9351
2019/04/02,13:15:00,119.14,119.17,119.14,119.16,8774
2019/04/02,13:16:00,119.16,119.16,119.13,119.15,9929
2019/04/02,13:17:00,119.16,119.19,119.15,119.17,24107
2019/04/02,13:18:00,119.17,119.17,119.15,119.17,14930
2019/04/02,13:19:00,119.16,119.17,119.14,119.14,16154
2019/04/02,13:20:00,119.14,119.16,119.13,119.13,9431
2019/04/02,13:21:00,119.13,119.19,119.13,119.18,20471
2019/04/02,13:22:00,119.18,119.20,119.17,119.19,27470
2019/04/02,13:23:00,119.19,119.19,119.15,119.16,16840
2019/04/02,13:24:00,119.16,119.23,119.16,119.18,21926
2019/04/02,13:25:00,119.18,119.19,119.17,119.19,9614
2019/04/02,13:26:00,119.19,119.19,119.15,119.16,27526
2019/04/02,13:27:00,119.16,119.16,119.13,119.14,18640
2019/04/02,13:28:00,119.14,119.15,119.13,119.14,6494
2019/04/02,13:29:00,119.14,119.15,119.13,119.15,14948
2019/04/02,13:30:00,119.15,119.17,119.14,119.17,8714
2019/04/02,13:31:00,119.17,119.17,119.14,119.16,10594
2019/04/02,13:32:00,119.16,119.16,119.14,119.16,9748
2019/04/02,13:33:00,119.15,119.17,119.14,119.17,12303
2019/04/02,13:34:00,119.17,119.18,119.15,119.18,8126
2019/04/02,13:35:00,119.17,119.19,119.17,119.19,13119
2019/04/02,13:36:00,119.18,119.19,119.18,119.19,14063
2019/04/02,13:37:00,119.19,119.19,119.16,119.18,14901
2019/04/02,13:38:00,119.18,119.19,119.17,119.18,9692
2019/04/02,13:39:00,119.18,119.22,119.18,119.20,23147
2019/04/02,13:40:00,119.20,119.21,119.17,119.18,17292
2019/04/02,13:41:00,119.18,119.20,119.17,119.18,10622
2019/04/02,13:42:00,119.18,119.18,119.16,119.17,13984
2019/04/02,13:43:00,119.16,119.17,119.15,119.16,12463
2019/04/02,13:44:00,119.16,119.16,119.12,119.13,48683
2019/04/02,13:45:00,119.13,119.14,119.11,119.14,18997
2019/04/02,13:46:00,119.14,119.16,119.12,119.14,20289
2019/04/02,13:47:00,119.14,119.15,119.12,119.12,17529
2019/04/02,13:48:00,119.12,119.15,119.12,119.13,20210
2019/04/02,13:49:00,119.13,119.18,119.13,119.18,9730
2019/04/02,13:50:00,119.18,119.18,119.15,119.16,13282
2019/04/02,13:51:00,119.16,119.18,119.13,119.14,14978
2019/04/02,13:52:00,119.14,119.16,119.13,119.14,13475
2019/04/02,13:53:00,119.14,119.16,119.14,119.15,10974
2019/04/02,13:54:00,119.15,119.19,119.15,119.18,14374
2019/04/02,13:55:00,119.19,119.21,119.19,119.21,18118
2019/04/02,13:56:00,119.21,119.23,119.20,119.22,18736
2019/04/02,13:57:00,119.23,119.25,119.21,119.24,22592
2019/04/02,13:58:00,119.25,119.25,119.16,119.17,28501
2019/04/02,13:59:00,119.16,119.16,119.13,119.15,16662
2019/04/02,14:00:00,119.15,119.18,119.13,119.17,36484
2019/04/02,14:01:00,119.17,119.18,119.14,119.15,19886
2019/04/02,14:02:00,119.15,119.16,119.11,119.13,34810
2019/04/02,14:03:00,119.13,119.13,119.08,119.10,26732
2019/04/02,14:04:00,119.10,119.10,119.05,119.08,17687
2019/04/02,14:05:00,119.08,119.11,119.08,119.11,27552
2019/04/02,14:06:00,119.11,119.11,119.09,119.10,13060
2019/04/02,14:07:00,119.10,119.12,119.09,119.11,11753
2019/04/02,14:08:00,119.11,119.12,119.10,119.11,11398
2019/04/02,14:09:00,119.11,119.12,119.11,119.11,7508
2019/04/02,14:10:00,119.11,119.14,119.11,119.12,23852
2019/04/02,14:11:00,119.12,119.15,119.10,119.15,14285
2019/04/02,14:12:00,119.15,119.15,119.13,119.15,12074
2019/04/02,14:13:00,119.14,119.16,119.14,119.15,12027
2019/04/02,14:14:00,119.15,119.16,119.13,119.14,14178
2019/04/02,14:15:00,119.14,119.15,119.13,119.13,14362
2019/04/02,14:16:00,119.13,119.15,119.11,119.13,15122
2019/04/02,14:17:00,119.13,119.15,119.13,119.14,17145
2019/04/02,14:18:00,119.14,119.17,119.13,119.13,15418
2019/04/02,14:19:00,119.13,119.15,119.13,119.14,10676
2019/04/02,14:20:00,119.14,119.16,119.14,119.16,12283
2019/04/02,14:21:00,119.16,119.16,119.15,119.15,25664
2019/04/02,14:22:00,119.15,119.16,119.15,119.15,14190
2019/04/02,14:23:00,119.16,119.18,119.12,119.14,55933
2019/04/02,14:24:00,119.14,119.15,119.11,119.11,8019
2019/04/02,14:25:00,119.11,119.11,119.08,119.10,43361
2019/04/02,14:26:00,119.09,119.10,119.07,119.08,27248
2019/04/02,14:27:00,119.08,119.11,119.07,119.10,24202
2019/04/02,14:28:00,119.10,119.12,119.10,119.12,16608
2019/04/02,14:29:00,119.12,119.13,119.08,119.08,15604
2019/04/02,14:30:00,119.09,119.10,119.07,119.09,28326
2019/04/02,14:31:00,119.09,119.12,119.08,119.12,13972
2019/04/02,14:32:00,119.12,119.17,119.12,119.14,25413
2019/04/02,14:33:00,119.14,119.17,119.14,119.17,10038
2019/04/02,14:34:00,119.17,119.17,119.11,119.11,26597
2019/04/02,14:35:00,119.11,119.14,119.11,119.12,16638
2019/04/02,14:36:00,119.12,119.15,119.12,119.14,25303
2019/04/02,14:37:00,119.14,119.18,119.13,119.17,11371
2019/04/02,14:38:00,119.17,119.18,119.12,119.14,30922
2019/04/02,14:39:00,119.14,119.19,119.14,119.19,32293
2019/04/02,14:40:00,119.19,119.21,119.19,119.19,21690
2019/04/02,14:41:00,119.19,119.20,119.18,119.19,11067
2019/04/02,14:42:00,119.19,119.23,119.19,119.22,15087
2019/04/02,14:43:00,119.22,119.24,119.22,119.24,11210
2019/04/02,14:44:00,119.24,119.25,119.23,119.23,13345
2019/04/02,14:45:00,119.23,119.24,119.23,119.24,11711
2019/04/02,14:46:00,119.24,119.28,119.24,119.25,25067
2019/04/02,14:47:00,119.25,119.28,119.24,119.27,19742
2019/04/02,14:48:00,119.27,119.28,119.24,119.24,26928
2019/04/02,14:49:00,119.24,119.26,119.24,119.25,13063
2019/04/02,14:50:00,119.25,119.26,119.24,119.25,15634
2019/04/02,14:51:00,119.25,119.26,119.17,119.23,66099
2019/04/02,14:52:00,119.23,119.25,119.22,119.22,45469
2019/04/02,14:53:00,119.22,119.25,119.21,119.22,63442
2019/04/02,14:54:00,119.22,119.24,119.22,119.23,18477
2019/04/02,14:55:00,119.23,119.26,119.23,119.25,22997
2019/04/02,14:56:00,119.25,119.29,119.24,119.29,16235
2019/04/02,14:57:00,119.29,119.32,119.29,119.31,38676
2019/04/02,14:58:00,119.31,119.31,119.29,119.29,22631
2019/04/02,14:59:00,119.30,119.30,119.26,119.28,49542
2019/04/02,15:00:00,119.28,119.28,119.26,119.27,19477
2019/04/02,15:01:00,119.27,119.30,119.26,119.28,39090
2019/04/02,15:02:00,119.28,119.32,119.26,119.29,26025
2019/04/02,15:03:00,119.29,119.30,119.26,119.28,27251
2019/04/02,15:04:00,119.28,119.30,119.27,119.29,33708
2019/04/02,15:05:00,119.29,119.29,119.28,119.28,12564
2019/04/02,15:06:00,119.28,119.29,119.24,119.26,29277
2019/04/02,15:07:00,119.27,119.28,119.25,119.25,15331
2019/04/02,15:08:00,119.25,119.28,119.24,119.27,12666
2019/04/02,15:09:00,119.27,119.28,119.25,119.27,21546
2019/04/02,15:10:00,119.27,119.30,119.26,119.27,21951
2019/04/02,15:11:00,119.26,119.30,119.26,119.30,22522
2019/04/02,15:12:00,119.30,119.34,119.29,119.33,37300
2019/04/02,15:13:00,119.33,119.35,119.30,119.31,34052
2019/04/02,15:14:00,119.31,119.35,119.30,119.34,38979
2019/04/02,15:15:00,119.34,119.37,119.33,119.35,23353
2019/04/02,15:16:00,119.35,119.35,119.33,119.35,15428
2019/04/02,15:17:00,119.35,119.36,119.35,119.35,12450
2019/04/02,15:18:00,119.35,119.37,119.34,119.35,25726
2019/04/02,15:19:00,119.35,119.38,119.34,119.37,27875
2019/04/02,15:20:00,119.37,119.38,119.35,119.35,48793
2019/04/02,15:21:00,119.35,119.36,119.32,119.33,86083
2019/04/02,15:22:00,119.33,119.33,119.31,119.32,32008
2019/04/02,15:23:00,119.32,119.33,119.31,119.32,14004
2019/04/02,15:24:00,119.32,119.36,119.32,119.35,42733
2019/04/02,15:25:00,119.35,119.35,119.31,119.32,16771
2019/04/02,15:26:00,119.32,119.35,119.29,119.33,38186
2019/04/02,15:27:00,119.33,119.33,119.32,119.33,8980
2019/04/02,15:28:00,119.33,119.34,119.30,119.30,32674
2019/04/02,15:29:00,119.30,119.32,119.30,119.32,14172
2019/04/02,15:30:00,119.32,119.32,119.28,119.29,37606
2019/04/02,15:31:00,119.29,119.30,119.28,119.30,41612
2019/04/02,15:32:00,119.29,119.34,119.28,119.32,66178
2019/04/02,15:33:00,119.32,119.34,119.32,119.34,20627
2019/04/02,15:34:00,119.34,119.39,119.33,119.38,44980
2019/04/02,15:35:00,119.38,119.39,119.36,119.38,28883
2019/04/02,15:36:00,119.38,119.40,119.37,119.38,30138
2019/04/02,15:37:00,119.38,119.39,119.36,119.38,24700
2019/04/02,15:38:00,119.38,119.38,119.35,119.36,12486
2019/04/02,15:39:00,119.36,119.36,119.34,119.34,22422
2019/04/02,15:40:00,119.34,119.38,119.34,119.35,38459
2019/04/02,15:41:00,119.36,119.38,119.35,119.36,55335
2019/04/02,15:42:00,119.36,119.36,119.31,119.33,30769
2019/04/02,15:43:00,119.33,119.34,119.32,119.34,24066
2019/04/02,15:44:00,119.35,119.36,119.34,119.36,31416
2019/04/02,15:45:00,119.36,119.36,119.30,119.31,45917
2019/04/02,15:46:00,119.30,119.35,119.26,119.33,95325
2019/04/02,15:47:00,119.33,119.35,119.31,119.34,38969
2019/04/02,15:48:00,119.34,119.36,119.33,119.35,24489
2019/04/02,15:49:00,119.35,119.38,119.35,119.36,32964
2019/04/02,15:50:00,119.37,119.39,119.36,119.38,41718
2019/04/02,15:51:00,119.39,119.45,119.39,119.45,76869
2019/04/02,15:52:00,119.45,119.45,119.41,119.43,61343
2019/04/02,15:53:00,119.43,119.46,119.42,119.45,51594
2019/04/02,15:54:00,119.44,119.47,119.43,119.47,53544
2019/04/02,15:55:00,119.47,119.48,119.44,119.45,51790
2019/04/02,15:56:00,119.45,119.46,119.26,119.37,200278
2019/04/02,15:57:00,119.37,119.39,119.34,119.35,93948
2019/04/02,15:58:00,119.35,119.38,119.34,119.37,88568
2019/04/02,15:59:00,119.37,119.39,119.33,119.35,122816
2019/04/02,16:00:00,119.36,119.37,119.14,119.19,490136
2019/04/03,09:31:00,119.86,120.00,119.81,119.97,193549
2019/04/03,09:32:00,119.97,119.97,119.78,119.83,135377
2019/04/03,09:33:00,119.83,119.85,119.72,119.80,77520
2019/04/03,09:34:00,119.80,119.87,119.71,119.84,68501
2019/04/03,09:35:00,119.84,119.88,119.79,119.85,89536
2019/04/03,09:36:00,119.86,119.86,119.62,119.68,93148
2019/04/03,09:37:00,119.67,119.68,119.54,119.55,89115
2019/04/03,09:38:00,119.55,119.55,119.42,119.44,87115
2019/04/03,09:39:00,119.43,119.44,119.31,119.32,80737
2019/04/03,09:40:00,119.32,119.48,119.32,119.48,62065
2019/04/03,09:41:00,119.47,119.49,119.38,119.44,83923
2019/04/03,09:42:00,119.47,119.50,119.36,119.41,80160
2019/04/03,09:43:00,119.41,119.51,119.34,119.48,96074
2019/04/03,09:44:00,119.48,119.48,119.36,119.42,72390
2019/04/03,09:45:00,119.42,119.49,119.41,119.46,68785
2019/04/03,09:46:00,119.45,119.54,119.37,119.46,136573
2019/04/03,09:47:00,119.46,119.48,119.40,119.41,82253
2019/04/03,09:48:00,119.41,119.52,119.37,119.37,188056
2019/04/03,09:49:00,119.37,119.49,119.37,119.47,57708
2019/04/03,09:50:00,119.47,119.48,119.37,119.41,163053
2019/04/03,09:51:00,119.42,119.47,119.42,119.45,87527
2019/04/03,09:52:00,119.45,119.48,119.34,119.36,71355
2019/04/03,09:53:00,119.36,119.38,119.26,119.28,113507
2019/04/03,09:54:00,119.28,119.37,119.23,119.37,112043
2019/04/03,09:55:00,119.37,119.39,119.35,119.39,52481
2019/04/03,09:56:00,119.40,119.50,119.39,119.45,52748
2019/04/03,09:57:00,119.45,119.48,119.37,119.40,40432
2019/04/03,09:58:00,119.40,119.52,119.39,119.50,56567
2019/04/03,09:59:00,119.51,119.51,119.41,119.42,37282
2019/04/03,10:00:00,119.41,119.51,119.39,119.49,50742
2019/04/03,10:01:00,119.49,119.50,119.36,119.44,113394
2019/04/03,10:02:00,119.45,119.49,119.44,119.46,37327
2019/04/03,10:03:00,119.46,119.46,119.37,119.38,53650
2019/04/03,10:04:00,119.38,119.40,119.32,119.32,61001
2019/04/03,10:05:00,119.31,119.38,119.16,119.17,111028
2019/04/03,10:06:00,119.18,119.29,119.18,119.21,53989
2019/04/03,10:07:00,119.21,119.21,119.15,119.17,30741
2019/04/03,10:08:00,119.18,119.32,119.18,119.27,28426
2019/04/03,10:09:00,119.27,119.36,119.26,119.34,57279
2019/04/03,10:10:00,119.34,119.42,119.29,119.40,34440
2019/04/03,10:11:00,119.40,119.42,119.30,119.30,38718
2019/04/03,10:12:00,119.31,119.40,119.30,119.35,57831
2019/04/03,10:13:00,119.35,119.37,119.32,119.34,21245
2019/04/03,10:14:00,119.34,119.43,119.34,119.41,30997
2019/04/03,10:15:00,119.41,119.45,119.39,119.40,17761
2019/04/03,10:16:00,119.40,119.40,119.28,119.29,38202
2019/04/03,10:17:00,119.29,119.29,119.21,119.23,69426
2019/04/03,10:18:00,119.24,119.38,119.24,119.28,42431
2019/04/03,10:19:00,119.28,119.38,119.28,119.37,28838
2019/04/03,10:20:00,119.37,119.40,119.36,119.40,32390
2019/04/03,10:21:00,119.42,119.49,119.42,119.49,42921
2019/04/03,10:22:00,119.49,119.54,119.47,119.51,44574
2019/04/03,10:23:00,119.52,119.58,119.52,119.57,43709
2019/04/03,10:24:00,119.57,119.61,119.57,119.60,58432
2019/04/03,10:25:00,119.61,119.69,119.60,119.63,42783
2019/04/03,10:26:00,119.63,119.69,119.62,119.62,47940
2019/04/03,10:27:00,119.62,119.65,119.58,119.64,47457
2019/04/03,10:28:00,119.64,119.69,119.64,119.64,31482
2019/04/03,10:29:00,119.65,119.70,119.63,119.68,40513
2019/04/03,10:30:00,119.68,119.72,119.65,119.65,25619
2019/04/03,10:31:00,119.65,119.65,119.57,119.58,37484
2019/04/03,10:32:00,119.58,119.58,119.54,119.55,54331
2019/04/03,10:33:00,119.56,119.62,119.55,119.61,46896
2019/04/03,10:34:00,119.61,119.74,119.61,119.73,75279
2019/04/03,10:35:00,119.73,119.78,119.69,119.74,46630
2019/04/03,10:36:00,119.74,119.75,119.70,119.71,28502
2019/04/03,10:37:00,119.71,119.72,119.68,119.68,41231
2019/04/03,10:38:00,119.68,119.70,119.65,119.70,57987
2019/04/03,10:39:00,119.70,119.74,119.70,119.73,57077
2019/04/03,10:40:00,119.72,119.73,119.69,119.71,27629
2019/04/03,10:41:00,119.71,119.73,119.70,119.71,34277
2019/04/03,10:42:00,119.72,119.73,119.66,119.70,50325
2019/04/03,10:43:00,119.70,119.71,119.67,119.70,35927
2019/04/03,10:44:00,119.70,119.73,119.67,119.70,33262
2019/04/03,10:45:00,119.71,119.77,119.71,119.77,45763
2019/04/03,10:46:00,119.77,119.83,119.75,119.82,25595
2019/04/03,10:47:00,119.82,119.85,119.79,119.80,70839
2019/04/03,10:48:00,119.79,119.81,119.76,119.76,47941
2019/04/03,10:49:00,119.77,119.79,119.71,119.72,43206
2019/04/03,10:50:00,119.72,119.73,119.63,119.65,57206
2019/04/03,10:51:00,119.64,119.70,119.61,119.68,49439
2019/04/03,10:52:00,119.68,119.71,119.66,119.67,37736
2019/04/03,10:53:00,119.67,119.68,119.62,119.68,44302
2019/04/03,10:54:00,119.68,119.74,119.68,119.72,39474
2019/04/03,10:55:00,119.71,119.74,119.67,119.72,28232
2019/04/03,10:56:00,119.72,119.78,119.70,119.77,36085
2019/04/03,10:57:00,119.77,119.82,119.75,119.81,44142
2019/04/03,10:58:00,119.80,119.85,119.79,119.83,38551
2019/04/03,10:59:00,119.83,119.84,119.79,119.80,22049
2019/04/03,11:00:00,119.80,119.86,119.80,119.85,49739
2019/04/03,11:01:00,119.85,119.94,119.85,119.93,68146
2019/04/03,11:02:00,119.93,119.98,119.92,119.97,67556
2019/04/03,11:03:00,119.97,119.99,119.96,119.97,33270
2019/04/03,11:04:00,119.97,120.12,119.97,120.07,573956
2019/04/03,11:05:00,120.07,120.14,120.06,120.10,94571
2019/04/03,11:06:00,120.10,120.16,120.09,120.09,62247
2019/04/03,11:07:00,120.09,120.16,120.09,120.15,55733
2019/04/03,11:08:00,120.15,120.18,120.09,120.09,68499
2019/04/03,11:09:00,120.09,120.17,120.08,120.13,82476
2019/04/03,11:10:00,120.13,120.18,120.11,120.18,117361
2019/04/03,11:11:00,120.18,120.24,120.17,120.18,54194
2019/04/03,11:12:00,120.18,120.20,120.14,120.19,54775
2019/04/03,11:13:00,120.19,120.21,120.14,120.14,34604
2019/04/03,11:14:00,120.14,120.19,120.11,120.11,46778
2019/04/03,11:15:00,120.12,120.13,120.06,120.09,49131
2019/04/03,11:16:00,120.09,120.14,120.09,120.12,33009
2019/04/03,11:17:00,120.11,120.12,120.07,120.10,29055
2019/04/03,11:18:00,120.10,120.16,120.09,120.13,28687
2019/04/03,11:19:00,120.13,120.19,120.13,120.15,23066
2019/04/03,11:20:00,120.15,120.17,120.12,120.15,26734
2019/04/03,11:21:00,120.14,120.15,120.10,120.15,15596
2019/04/03,11:22:00,120.15,120.18,120.13,120.17,40613
2019/04/03,11:23:00,120.17,120.21,120.16,120.17,62109
2019/04/03,11:24:00,120.17,120.22,120.17,120.21,45562
2019/04/03,11:25:00,120.21,120.24,120.18,120.20,77789
2019/04/03,11:26:00,120.20,120.23,120.19,120.23,26863
2019/04/03,11:27:00,120.23,120.25,120.17,120.20,45259
2019/04/03,11:28:00,120.20,120.20,120.18,120.20,23203
2019/04/03,11:29:00,120.20,120.24,120.18,120.23,29013
2019/04/03,11:30:00,120.22,120.23,120.19,120.20,18560
2019/04/03,11:31:00,120.20,120.27,120.18,120.25,59150
2019/04/03,11:32:00,120.25,120.27,120.25,120.25,19049
2019/04/03,11:33:00,120.25,120.30,120.24,120.28,57156
2019/04/03,11:34:00,120.28,120.28,120.25,120.26,28534
2019/04/03,11:35:00,120.26,120.29,120.25,120.28,21192
2019/04/03,11:36:00,120.28,120.30,120.23,120.23,64264
2019/04/03,11:37:00,120.23,120.26,120.20,120.21,36277
2019/04/03,11:38:00,120.21,120.24,120.20,120.23,44436
2019/04/03,11:39:00,120.23,120.28,120.23,120.28,37599
2019/04/03,11:40:00,120.28,120.29,120.27,120.28,27608
2019/04/03,11:41:00,120.28,120.31,120.28,120.31,30164
2019/04/03,11:42:00,120.31,120.33,120.26,120.27,25614
2019/04/03,11:43:00,120.26,120.27,120.22,120.25,27958
2019/04/03,11:44:00,120.25,120.28,120.21,120.28,30975
2019/04/03,11:45:00,120.28,120.28,120.23,120.25,30500
2019/04/03,11:46:00,120.25,120.25,120.16,120.16,36826
2019/04/03,11:47:00,120.16,120.19,120.15,120.16,49503
2019/04/03,11:48:00,120.16,120.19,120.15,120.17,42171
2019/04/03,11:49:00,120.17,120.18,120.15,120.15,14796
2019/04/03,11:50:00,120.16,120.18,120.14,120.17,37620
2019/04/03,11:51:00,120.17,120.18,120.13,120.14,58294
2019/04/03,11:52:00,120.13,120.17,120.13,120.16,46506
2019/04/03,11:53:00,120.15,120.40,120.15,120.38,106921
2019/04/03,11:54:00,120.39,120.42,120.37,120.40,53830
2019/04/03,11:55:00,120.39,120.43,120.36,120.38,36560
2019/04/03,11:56:00,120.37,120.38,120.29,120.32,33154
2019/04/03,11:57:00,120.32,120.37,120.32,120.36,26982
2019/04/03,11:58:00,120.35,120.38,120.31,120.32,38370
2019/04/03,11:59:00,120.32,120.34,120.30,120.31,36076
2019/04/03,12:00:00,120.31,120.33,120.21,120.21,155312
2019/04/03,12:01:00,120.21,120.22,120.17,120.17,46764
2019/04/03,12:02:00,120.17,120.19,120.14,120.15,35950
2019/04/03,12:03:00,120.15,120.17,120.10,120.16,37260
2019/04/03,12:04:00,120.16,120.19,120.16,120.18,41563
2019/04/03,12:05:00,120.18,120.22,120.16,120.20,30578
2019/04/03,12:06:00,120.20,120.26,120.18,120.25,37506
2019/04/03,12:07:00,120.25,120.26,120.21,120.23,33753
2019/04/03,12:08:00,120.23,120.28,120.22,120.28,23364
2019/04/03,12:09:00,120.28,120.29,120.23,120.24,21804
2019/04/03,12:10:00,120.24,120.26,120.21,120.26,22961
2019/04/03,12:11:00,120.26,120.28,120.24,120.26,26218
2019/04/03,12:12:00,120.26,120.27,120.23,120.26,19530
2019/04/03,12:13:00,120.26,120.29,120.24,120.26,29480
2019/04/03,12:14:00,120.26,120.30,120.26,120.28,50927
2019/04/03,12:15:00,120.28,120.28,120.24,120.27,26826
2019/04/03,12:16:00,120.27,120.27,120.22,120.24,33608
2019/04/03,12:17:00,120.25,120.27,120.21,120.25,60575
2019/04/03,12:18:00,120.26,120.27,120.24,120.24,16848
2019/04/03,12:19:00,120.23,120.27,120.23,120.26,15002
2019/04/03,12:20:00,120.26,120.29,120.25,120.26,16104
2019/04/03,12:21:00,120.26,120.27,120.22,120.26,21928
2019/04/03,12:22:00,120.26,120.26,120.22,120.23,24945
2019/04/03,12:23:00,120.23,120.24,120.20,120.23,30195
2019/04/03,12:24:00,120.23,120.27,120.23,120.26,16841
2019/04/03,12:25:00,120.26,120.27,120.23,120.26,19375
2019/04/03,12:26:00,120.26,120.28,120.25,120.28,19923
2019/04/03,12:27:00,120.28,120.29,120.27,120.29,16829
2019/04/03,12:28:00,120.29,120.29,120.24,120.24,22623
2019/04/03,12:29:00,120.24,120.26,120.22,120.23,19063
2019/04/03,12:30:00,120.23,120.23,120.18,120.18,12538
2019/04/03,12:31:00,120.19,120.23,120.19,120.20,54577
2019/04/03,12:32:00,120.20,120.20,120.15,120.15,31485
2019/04/03,12:33:00,120.14,120.18,120.14,120.17,15935
2019/04/03,12:34:00,120.17,120.18,120.14,120.15,42520
2019/04/03,12:35:00,120.15,120.19,120.14,120.18,25379
2019/04/03,12:36:00,120.18,120.19,120.12,120.13,41367
2019/04/03,12:37:00,120.13,120.14,120.11,120.13,34123
2019/04/03,12:38:00,120.12,120.16,120.12,120.13,35133
2019/04/03,12:39:00,120.13,120.19,120.13,120.18,17456
2019/04/03,12:40:00,120.18,120.21,120.17,120.19,31438
2019/04/03,12:41:00,120.19,120.23,120.18,120.23,14703
2019/04/03,12:42:00,120.23,120.23,120.20,120.22,17299
2019/04/03,12:43:00,120.22,120.22,120.18,120.20,17474
2019/04/03,12:44:00,120.20,120.21,120.19,120.21,15027
2019/04/03,12:45:00,120.21,120.21,120.17,120.18,16806
2019/04/03,12:46:00,120.18,120.18,120.10,120.11,32983
2019/04/03,12:47:00,120.11,120.12,120.11,120.11,19033
2019/04/03,12:48:00,120.10,120.13,120.09,120.13,22395
2019/04/03,12:49:00,120.12,120.15,120.08,120.11,32250
2019/04/03,12:50:00,120.11,120.16,120.11,120.16,14905
2019/04/03,12:51:00,120.16,120.16,120.11,120.12,33565
2019/04/03,12:52:00,120.12,120.13,120.12,120.12,13578
2019/04/03,12:53:00,120.12,120.13,120.09,120.10,29189
2019/04/03,12:54:00,120.10,120.10,120.08,120.08,9407
2019/04/03,12:55:00,120.08,120.08,120.06,120.08,19657
2019/04/03,12:56:00,120.08,120.08,120.05,120.05,26698
2019/04/03,12:57:00,120.06,120.12,120.05,120.12,42740
2019/04/03,12:58:00,120.12,120.15,120.11,120.15,30362
2019/04/03,12:59:00,120.14,120.17,120.12,120.16,20592
2019/04/03,13:00:00,120.16,120.21,120.15,120.20,21397
2019/04/03,13:01:00,120.20,120.20,120.11,120.20,29496
2019/04/03,13:02:00,120.20,120.23,120.19,120.21,26576
2019/04/03,13:03:00,120.21,120.21,120.17,120.19,13934
2019/04/03,13:04:00,120.19,120.22,120.18,120.22,14123
2019/04/03,13:05:00,120.22,120.22,120.16,120.18,17981
2019/04/03,13:06:00,120.18,120.19,120.16,120.19,11706
2019/04/03,13:07:00,120.19,120.23,120.19,120.20,19282
2019/04/03,13:08:00,120.19,120.20,120.17,120.17,14332
2019/04/03,13:09:00,120.17,120.19,120.15,120.16,9784
2019/04/03,13:10:00,120.16,120.17,120.13,120.16,17605
2019/04/03,13:11:00,120.16,120.18,120.15,120.15,10357
2019/04/03,13:12:00,120.15,120.16,120.09,120.10,43370
2019/04/03,13:13:00,120.10,120.11,120.06,120.09,26328
2019/04/03,13:14:00,120.09,120.09,120.06,120.07,21611
2019/04/03,13:15:00,120.08,120.11,120.07,120.08,23924
2019/04/03,13:16:00,120.08,120.09,120.04,120.08,20147
2019/04/03,13:17:00,120.07,120.08,120.05,120.06,15272
2019/04/03,13:18:00,120.06,120.13,120.05,120.10,32534
2019/04/03,13:19:00,120.10,120.13,120.09,120.12,9496
2019/04/03,13:20:00,120.13,120.15,120.06,120.09,54273
2019/04/03,13:21:00,120.09,120.14,120.07,120.08,40741
2019/04/03,13:22:00,120.07,120.11,120.06,120.11,30827
2019/04/03,13:23:00,120.11,120.15,120.11,120.15,36730
2019/04/03,13:24:00,120.15,120.16,120.12,120.15,13618
2019/04/03,13:25:00,120.15,120.17,120.14,120.16,22448
2019/04/03,13:26:00,120.15,120.19,120.15,120.19,14292
2019/04/03,13:27:00,120.19,120.20,120.16,120.18,18623
2019/04/03,13:28:00,120.18,120.18,120.15,120.17,13910
2019/04/03,13:29:00,120.17,120.17,120.13,120.13,18872
2019/04/03,13:30:00,120.13,120.14,120.07,120.13,31844
2019/04/03,13:31:00,120.13,120.14,120.09,120.10,14897
2019/04/03,13:32:00,120.10,120.11,120.07,120.10,45951
2019/04/03,13:33:00,120.10,120.11,120.07,120.08,12801
2019/04/03,13:34:00,120.08,120.10,120.06,120.09,17630
2019/04/03,13:35:00,120.09,120.12,120.09,120.10,25620
2019/04/03,13:36:00,120.10,120.10,120.04,120.07,36365
2019/04/03,13:37:00,120.07,120.10,120.06,120.10,9642
2019/04/03,13:38:00,120.09,120.10,120.07,120.09,22650
2019/04/03,13:39:00,120.09,120.09,120.05,120.07,22157
2019/04/03,13:40:00,120.07,120.07,120.03,120.03,16899
2019/04/03,13:41:00,120.03,120.05,119.97,119.98,44827
2019/04/03,13:42:00,119.99,120.00,119.93,119.96,70901
2019/04/03,13:43:00,119.96,119.96,119.90,119.94,40464
2019/04/03,13:44:00,119.94,119.95,119.92,119.94,23198
2019/04/03,13:45:00,119.93,119.99,119.92,119.97,43543
2019/04/03,13:46:00,119.97,119.98,119.94,119.97,77866
2019/04/03,13:47:00,119.97,120.00,119.97,119.98,37080
2019/04/03,13:48:00,119.98,120.00,119.96,119.99,13206
2019/04/03,13:49:00,119.99,119.99,119.94,119.94,32068
2019/04/03,13:50:00,119.94,119.94,119.88,119.90,20593
2019/04/03,13:51:00,119.90,119.91,119.86,119.86,37682
2019/04/03,13:52:00,119.86,119.86,119.78,119.80,44035
2019/04/03,13:53:00,119.80,119.80,119.73,119.74,58028
2019/04/03,13:54:00,119.74,119.77,119.74,119.77,26143
2019/04/03,13:55:00,119.77,119.81,119.76,119.81,34515
2019/04/03,13:56:00,119.81,119.83,119.79,119.81,31121
2019/04/03,13:57:00,119.81,119.81,119.72,119.74,31689
2019/04/03,13:58:00,119.75,119.75,119.68,119.70,39016
2019/04/03,13:59:00,119.70,119.71,119.66,119.69,33514
2019/04/03,14:00:00,119.69,119.70,119.63,119.67,69852
2019/04/03,14:01:00,119.67,119.69,119.59,119.61,48942
2019/04/03,14:02:00,119.60,119.68,119.59,119.68,38062
2019/04/03,14:03:00,119.68,119.68,119.63,119.65,24501
2019/04/03,14:04:00,119.64,119.64,119.57,119.63,70483
2019/04/03,14:05:00,119.63,119.67,119.60,119.66,53337
2019/04/03,14:06:00,119.67,119.74,119.67,119.73,27418
2019/04/03,14:07:00,119.73,119.74,119.68,119.74,22617
2019/04/03,14:08:00,119.73,119.74,119.69,119.70,25235
2019/04/03,14:09:00,119.70,119.71,119.67,119.69,16307
2019/04/03,14:10:00,119.69,119.69,119.65,119.67,25701
2019/04/03,14:11:00,119.67,119.72,119.65,119.68,20210
2019/04/03,14:12:00,119.68,119.69,119.64,119.68,28080
2019/04/03,14:13:00,119.68,119.72,119.68,119.70,28040
2019/04/03,14:14:00,119.70,119.74,119.68,119.71,32900
2019/04/03,14:15:00,119.71,119.72,119.62,119.63,18772
2019/04/03,14:16:00,119.63,119.69,119.62,119.69,19007
2019/04/03,14:17:00,119.69,119.70,119.64,119.65,24844
2019/04/03,14:18:00,119.65,119.66,119.62,119.65,18824
2019/04/03,14:19:00,119.65,119.67,119.63,119.66,18340
2019/04/03,14:20:00,119.66,119.70,119.66,119.70,30976
2019/04/03,14:21:00,119.70,119.77,119.68,119.74,50990
2019/04/03,14:22:00,119.74,119.77,119.71,119.76,28967
2019/04/03,14:23:00,119.76,119.76,119.68,119.69,37806
2019/04/03,14:24:00,119.69,119.70,119.67,119.69,32148
2019/04/03,14:25:00,119.69,119.72,119.68,119.71,18101
2019/04/03,14:26:00,119.71,119.75,119.71,119.75,27209
2019/04/03,14:27:00,119.75,119.76,119.72,119.76,23521
2019/04/03,14:28:00,119.76,119.76,119.70,119.71,27429
2019/04/03,14:29:00,119.72,119.75,119.71,119.74,30291
2019/04/03,14:30:00,119.74,119.76,119.74,119.76,28665
2019/04/03,14:31:00,119.76,119.77,119.72,119.75,41999
2019/04/03,14:32:00,119.74,119.80,119.74,119.80,33013
2019/04/03,14:33:00,119.80,119.80,119.77,119.79,21113
2019/04/03,14:34:00,119.80,119.80,119.76,119.76,22487
2019/04/03,14:35:00,119.76,119.77,119.75,119.77,51643
2019/04/03,14:36:00,119.77,119.77,119.70,119.70,32772
2019/04/03,14:37:00,119.70,119.73,119.68,119.73,25660
2019/04/03,14:38:00,119.72,119.73,119.65,119.67,17573
2019/04/03,14:39:00,119.67,119.68,119.64,119.65,13585
2019/04/03,14:40:00,119.64,119.65,119.53,119.56,63112
2019/04/03,14:41:00,119.56,119.57,119.52,119.54,18189
2019/04/03,14:42:00,119.55,119.57,119.53,119.55,32385
2019/04/03,14:43:00,119.55,119.57,119.47,119.51,45504
2019/04/03,14:44:00,119.51,119.52,119.48,119.49,26994
2019/04/03,14:45:00,119.49,119.54,119.49,119.50,19060
2019/04/03,14:46:00,119.51,119.55,119.50,119.53,36197
2019/04/03,14:47:00,119.54,119.55,119.51,119.53,22879
2019/04/03,14:48:00,119.53,119.56,119.51,119.54,26973
2019/04/03,14:49:00,119.54,119.55,119.52,119.54,11715
2019/04/03,14:50:00,119.53,119.53,119.50,119.53,22463
2019/04/03,14:51:00,119.52,119.55,119.51,119.55,24028
2019/04/03,14:52:00,119.55,119.56,119.50,119.51,27175
2019/04/03,14:53:00,119.51,119.56,119.51,119.56,36926
2019/04/03,14:54:00,119.56,119.59,119.55,119.59,43333
2019/04/03,14:55:00,119.59,119.62,119.54,119.61,74796
2019/04/03,14:56:00,119.61,119.63,119.60,119.62,16011
2019/04/03,14:57:00,119.62,119.63,119.61,119.63,20188
2019/04/03,14:58:00,119.62,119.62,119.56,119.60,21760
2019/04/03,14:59:00,119.60,119.61,119.57,119.59,24857
2019/04/03,15:00:00,119.59,119.62,119.58,119.59,28987
2019/04/03,15:01:00,119.59,119.61,119.57,119.59,53221
2019/04/03,15:02:00,119.58,119.71,119.58,119.69,53961
2019/04/03,15:03:00,119.69,119.72,119.68,119.70,28270
2019/04/03,15:04:00,119.70,119.71,119.66,119.69,64659
2019/04/03,15:05:00,119.68,119.72,119.68,119.70,55371
2019/04/03,15:06:00,119.70,119.71,119.63,119.63,22505
2019/04/03,15:07:00,119.63,119.63,119.59,119.60,25301
2019/04/03,15:08:00,119.60,119.62,119.58,119.61,20908
2019/04/03,15:09:00,119.61,119.62,119.53,119.55,33505
2019/04/03,15:10:00,119.56,119.57,119.53,119.53,30090
2019/04/03,15:11:00,119.53,119.53,119.45,119.49,35373
2019/04/03,15:12:00,119.49,119.53,119.40,119.40,38914
2019/04/03,15:13:00,119.40,119.45,119.39,119.40,23915
2019/04/03,15:14:00,119.40,119.46,119.40,119.46,60710
2019/04/03,15:15:00,119.46,119.46,119.42,119.43,32854
2019/04/03,15:16:00,119.43,119.44,119.37,119.44,41024
2019/04/03,15:17:00,119.43,119.44,119.39,119.41,19948
2019/04/03,15:18:00,119.41,119.45,119.39,119.42,21849
2019/04/03,15:19:00,119.41,119.45,119.40,119.40,28236
2019/04/03,15:20:00,119.40,119.43,119.38,119.39,41235
2019/04/03,15:21:00,119.39,119.42,119.36,119.37,32305
2019/04/03,15:22:00,119.38,119.42,119.36,119.40,31421
2019/04/03,15:23:00,119.41,119.44,119.33,119.43,77469
2019/04/03,15:24:00,119.43,119.43,119.38,119.41,34494
2019/04/03,15:25:00,119.41,119.46,119.38,119.45,62802
2019/04/03,15:26:00,119.45,119.49,119.40,119.48,60338
2019/04/03,15:27:00,119.48,119.51,119.45,119.47,37660
2019/04/03,15:28:00,119.47,119.49,119.46,119.48,24222
2019/04/03,15:29:00,119.48,119.52,119.47,119.51,62934
2019/04/03,15:30:00,119.51,119.53,119.50,119.50,40933
2019/04/03,15:31:00,119.49,119.53,119.45,119.53,54523
2019/04/03,15:32:00,119.52,119.52,119.47,119.52,56645
2019/04/03,15:33:00,119.52,119.52,119.46,119.52,42327
2019/04/03,15:34:00,119.52,119.55,119.48,119.54,29755
2019/04/03,15:35:00,119.54,119.59,119.52,119.59,32065
2019/04/03,15:36:00,119.59,119.67,119.58,119.66,59914
2019/04/03,15:37:00,119.67,119.72,119.66,119.69,57751
2019/04/03,15:38:00,119.70,119.72,119.66,119.72,36679
2019/04/03,15:39:00,119.71,119.74,119.70,119.73,57696
2019/04/03,15:40:00,119.73,119.74,119.66,119.67,43249
2019/04/03,15:41:00,119.68,119.71,119.67,119.67,39096
2019/04/03,15:42:00,119.67,119.74,119.67,119.71,39914
2019/04/03,15:43:00,119.71,119.72,119.69,119.70,30259
2019/04/03,15:44:00,119.70,119.70,119.62,119.66,53511
2019/04/03,15:45:00,119.66,119.71,119.66,119.70,27009
2019/04/03,15:46:00,119.70,119.71,119.67,119.69,40850
2019/04/03,15:47:00,119.68,119.71,119.66,119.68,47240
2019/04/03,15:48:00,119.68,119.70,119.63,119.68,41792
2019/04/03,15:49:00,119.68,119.70,119.66,119.69,33398
2019/04/03,15:50:00,119.69,119.72,119.65,119.70,55913
2019/04/03,15:51:00,119.70,119.75,119.66,119.69,67546
2019/04/03,15:52:00,119.69,119.75,119.67,119.75,65007
2019/04/03,15:53:00,119.75,119.81,119.71,119.80,71706
2019/04/03,15:54:00,119.80,119.83,119.76,119.78,110450
2019/04/03,15:55:00,119.78,119.83,119.73,119.73,115436
2019/04/03,15:56:00,119.73,120.00,119.73,119.94,313390
2019/04/03,15:57:00,119.94,119.98,119.88,119.96,135586
2019/04/03,15:58:00,119.97,119.97,119.87,119.93,100263
2019/04/03,15:59:00,119.93,119.98,119.89,119.93,155483
2019/04/03,16:00:00,119.93,120.00,119.88,119.97,512860
2019/04/04,09:31:00,120.10,120.23,119.99,120.15,115279
2019/04/04,09:32:00,120.14,120.23,120.08,120.17,64595
2019/04/04,09:33:00,120.17,120.18,119.98,119.99,47592
2019/04/04,09:34:00,119.99,120.06,119.90,119.95,73056
2019/04/04,09:35:00,119.95,119.96,119.81,119.94,77678
2019/04/04,09:36:00,119.93,119.95,119.81,119.90,79655
2019/04/04,09:37:00,119.90,119.98,119.72,119.96,88524
2019/04/04,09:38:00,119.97,120.05,119.94,120.04,66003
2019/04/04,09:39:00,120.04,120.08,120.00,120.08,29985
2019/04/04,09:40:00,120.08,120.12,120.01,120.05,31634
2019/04/04,09:41:00,120.04,120.04,119.93,120.03,55668
2019/04/04,09:42:00,120.03,120.16,119.98,120.09,71640
2019/04/04,09:43:00,120.09,120.09,120.03,120.05,52452
2019/04/04,09:44:00,120.05,120.10,119.99,120.07,39828
2019/04/04,09:45:00,120.07,120.13,120.06,120.06,60671
2019/04/04,09:46:00,120.06,120.13,120.02,120.13,64913
2019/04/04,09:47:00,120.13,120.15,120.07,120.10,39702
2019/04/04,09:48:00,120.09,120.15,120.06,120.11,45257
2019/04/04,09:49:00,120.11,120.13,120.00,120.04,116630
2019/04/04,09:50:00,120.03,120.03,119.95,120.02,55106
2019/04/04,09:51:00,120.02,120.05,119.98,119.99,47588
2019/04/04,09:52:00,119.99,120.01,119.95,119.96,42251
2019/04/04,09:53:00,119.95,120.00,119.91,119.98,37852
2019/04/04,09:54:00,119.98,120.02,119.89,119.90,67050
2019/04/04,09:55:00,119.90,119.98,119.90,119.97,34502
2019/04/04,09:56:00,119.98,120.10,119.98,120.07,42825
2019/04/04,09:57:00,120.07,120.10,120.04,120.07,31646
2019/04/04,09:58:00,120.07,120.11,120.02,120.04,36625
2019/04/04,09:59:00,120.04,120.11,120.02,120.11,34287
2019/04/04,10:00:00,120.10,120.11,120.06,120.10,33600
2019/04/04,10:01:00,120.10,120.11,120.01,120.05,55390
2019/04/04,10:02:00,120.05,120.09,120.05,120.07,27804
2019/04/04,10:03:00,120.07,120.11,120.07,120.07,27718
2019/04/04,10:04:00,120.07,120.10,120.03,120.07,35163
2019/04/04,10:05:00,120.07,120.09,119.99,119.99,33313
2019/04/04,10:06:00,119.99,120.04,119.93,119.95,76530
2019/04/04,10:07:00,119.94,119.97,119.92,119.95,57139
2019/04/04,10:08:00,119.96,119.99,119.95,119.95,24410
2019/04/04,10:09:00,119.95,120.01,119.87,119.89,51289
2019/04/04,10:10:00,119.89,119.89,119.78,119.81,49325
2019/04/04,10:11:00,119.81,119.83,119.79,119.83,38807
2019/04/04,10:12:00,119.82,119.89,119.82,119.89,33524
2019/04/04,10:13:00,119.89,119.90,119.83,119.84,43149
2019/04/04,10:14:00,119.85,119.87,119.81,119.86,57230
2019/04/04,10:15:00,119.86,119.87,119.81,119.84,40810
2019/04/04,10:16:00,119.84,119.86,119.75,119.76,48636
2019/04/04,10:17:00,119.76,119.76,119.60,119.60,91023
2019/04/04,10:18:00,119.61,119.63,119.53,119.55,41919
2019/04/04,10:19:00,119.55,119.59,119.50,119.54,89079
2019/04/04,10:20:00,119.54,119.60,119.49,119.54,71480
2019/04/04,10:21:00,119.55,119.57,119.42,119.42,80786
2019/04/04,10:22:00,119.42,119.44,119.31,119.32,70028
2019/04/04,10:23:00,119.32,119.32,119.15,119.24,99669
2019/04/04,10:24:00,119.23,119.26,119.12,119.17,94451
2019/04/04,10:25:00,119.16,119.19,119.10,119.13,74300
2019/04/04,10:26:00,119.13,119.19,119.11,119.19,90415
2019/04/04,10:27:00,119.19,119.30,119.14,119.30,103899
2019/04/04,10:28:00,119.30,119.30,119.19,119.27,48693
2019/04/04,10:29:00,119.27,119.33,119.15,119.16,56963
2019/04/04,10:30:00,119.16,119.16,119.07,119.13,96319
2019/04/04,10:31:00,119.13,119.13,118.86,118.87,153393
2019/04/04,10:32:00,118.87,118.99,118.81,118.93,85865
2019/04/04,10:33:00,118.94,118.94,118.75,118.90,131312
2019/04/04,10:34:00,118.90,118.99,118.89,118.93,80904
2019/04/04,10:35:00,118.93,118.94,118.79,118.84,64388
2019/04/04,10:36:00,118.84,118.97,118.78,118.93,62360
2019/04/04,10:37:00,118.94,118.97,118.90,118.94,124276
2019/04/04,10:38:00,118.94,119.04,118.93,119.04,66247
2019/04/04,10:39:00,119.02,119.08,118.96,119.04,56518
2019/04/04,10:40:00,119.03,119.03,118.94,119.00,39483
2019/04/04,10:41:00,119.00,119.06,119.00,119.04,26718
2019/04/04,10:42:00,119.04,119.09,118.97,119.07,40275
2019/04/04,10:43:00,119.08,119.14,119.06,119.13,41170
2019/04/04,10:44:00,119.13,119.17,119.05,119.06,64207
2019/04/04,10:45:00,119.07,119.22,119.07,119.22,37485
2019/04/04,10:46:00,119.21,119.22,119.14,119.16,28516
2019/04/04,10:47:00,119.16,119.19,119.11,119.11,30938
2019/04/04,10:48:00,119.11,119.27,119.05,119.27,61075
2019/04/04,10:49:00,119.28,119.35,119.25,119.35,54340
2019/04/04,10:50:00,119.35,119.39,119.27,119.35,50267
2019/04/04,10:51:00,119.35,119.36,119.26,119.26,48306
2019/04/04,10:52:00,119.27,119.30,119.26,119.29,27042
2019/04/04,10:53:00,119.28,119.37,119.28,119.34,36991
2019/04/04,10:54:00,119.35,119.37,119.32,119.35,35749
2019/04/04,10:55:00,119.36,119.42,119.36,119.39,55598
2019/04/04,10:56:00,119.39,119.41,119.35,119.37,74809
2019/04/04,10:57:00,119.38,119.41,119.29,119.31,63150
2019/04/04,10:58:00,119.30,119.32,119.24,119.31,37382
2019/04/04,10:59:00,119.30,119.30,119.17,119.17,30871
2019/04/04,11:00:00,119.17,119.19,119.06,119.06,89307
2019/04/04,11:01:00,119.06,119.07,118.97,118.99,111721
2019/04/04,11:02:00,119.00,119.02,118.97,119.00,91080
2019/04/04,11:03:00,119.00,119.08,118.92,119.02,52306
2019/04/04,11:04:00,119.02,119.03,118.88,118.94,58553
2019/04/04,11:05:00,118.93,118.96,118.90,118.90,44891
2019/04/04,11:06:00,118.91,118.94,118.87,118.92,35615
2019/04/04,11:07:00,118.93,118.96,118.86,118.88,39885
2019/04/04,11:08:00,118.88,118.99,118.85,118.98,57751
2019/04/04,11:09:00,118.99,119.07,118.96,119.01,43103
2019/04/04,11:10:00,119.01,119.02,118.93,118.93,22605
2019/04/04,11:11:00,118.92,118.93,118.84,118.89,50065
2019/04/04,11:12:00,118.89,118.92,118.87,118.90,21559
2019/04/04,11:13:00,118.90,118.91,118.83,118.86,36489
2019/04/04,11:14:00,118.86,118.90,118.82,118.82,42828
2019/04/04,11:15:00,118.82,118.85,118.77,118.77,34296
2019/04/04,11:16:00,118.77,118.89,118.75,118.85,136854
2019/04/04,11:17:00,118.85,118.85,118.77,118.77,26297
2019/04/04,11:18:00,118.77,118.78,118.71,118.74,45652
2019/04/04,11:19:00,118.73,118.78,118.72,118.74,23692
2019/04/04,11:20:00,118.73,118.86,118.72,118.83,61270
2019/04/04,11:21:00,118.82,118.83,118.80,118.80,44331
2019/04/04,11:22:00,118.80,118.86,118.75,118.81,43110
2019/04/04,11:23:00,118.81,118.86,118.80,118.86,23115
2019/04/04,11:24:00,118.86,118.95,118.86,118.95,39773
2019/04/04,11:25:00,118.95,118.98,118.90,118.97,63360
2019/04/04,11:26:00,118.97,119.00,118.94,118.95,111809
2019/04/04,11:27:00,118.95,119.01,118.92,118.99,25742
2019/04/04,11:28:00,118.99,119.02,118.97,119.01,36506
2019/04/04,11:29:00,119.01,119.01,118.89,118.90,29652
2019/04/04,11:30:00,118.91,118.94,118.88,118.90,36843
2019/04/04,11:31:00,118.89,118.97,118.89,118.93,26629
2019/04/04,11:32:00,118.93,118.94,118.86,118.87,36447
2019/04/04,11:33:00,118.87,118.91,118.84,118.86,18784
2019/04/04,11:34:00,118.86,118.94,118.86,118.90,28159
2019/04/04,11:35:00,118.90,118.92,118.86,118.86,26895
2019/04/04,11:36:00,118.86,118.96,118.84,118.96,29846
2019/04/04,11:37:00,118.96,119.03,118.96,118.98,50973
2019/04/04,11:38:00,118.98,119.03,118.96,119.00,40893
2019/04/04,11:39:00,119.00,119.06,118.99,119.04,70109
2019/04/04,11:40:00,119.04,119.09,119.04,119.06,27744
2019/04/04,11:41:00,119.07,119.09,119.00,119.01,61274
2019/04/04,11:42:00,119.01,119.07,119.00,119.04,40332
2019/04/04,11:43:00,119.05,119.08,119.02,119.04,29225
2019/04/04,11:44:00,119.04,119.07,119.03,119.05,79554
2019/04/04,11:45:00,119.04,119.12,119.04,119.08,40069
2019/04/04,11:46:00,119.08,119.21,119.07,119.18,29602
2019/04/04,11:47:00,119.18,119.20,119.16,119.16,19629
2019/04/04,11:48:00,119.17,119.18,119.11,119.12,80274
2019/04/04,11:49:00,119.12,119.16,119.11,119.12,17237
2019/04/04,11:50:00,119.12,119.15,119.11,119.13,20612
2019/04/04,11:51:00,119.13,119.13,119.05,119.09,52116
2019/04/04,11:52:00,119.09,119.09,118.95,118.98,26967
2019/04/04,11:53:00,118.98,119.02,118.96,119.01,36562
2019/04/04,11:54:00,119.00,119.00,118.91,118.91,41689
2019/04/04,11:55:00,118.92,118.95,118.88,118.91,66778
2019/04/04,11:56:00,118.91,118.99,118.91,118.99,27617
2019/04/04,11:57:00,118.98,118.98,118.92,118.95,15330
2019/04/04,11:58:00,118.95,119.01,118.93,119.01,34990
2019/04/04,11:59:00,119.01,119.05,118.98,118.99,16602
2019/04/04,12:00:00,118.99,119.01,118.94,118.95,19831
2019/04/04,12:01:00,118.96,119.00,118.94,118.99,31652
2019/04/04,12:02:00,118.99,119.01,118.95,118.95,16138
2019/04/04,12:03:00,118.96,118.99,118.95,118.98,16760
2019/04/04,12:04:00,118.97,119.02,118.96,118.98,23331
2019/04/04,12:05:00,118.98,118.99,118.96,118.99,21271
2019/04/04,12:06:00,118.99,119.07,118.99,119.07,20193
2019/04/04,12:07:00,119.07,119.17,119.05,119.17,73723
2019/04/04,12:08:00,119.17,119.19,119.13,119.13,31521
2019/04/04,12:09:00,119.13,119.13,119.04,119.06,17652
2019/04/04,12:10:00,119.06,119.09,119.03,119.05,14019
2019/04/04,12:11:00,119.05,119.06,119.01,119.06,8970
2019/04/04,12:12:00,119.06,119.07,119.03,119.04,15834
2019/04/04,12:13:00,119.04,119.09,119.04,119.06,37732
2019/04/04,12:14:00,119.05,119.08,119.04,119.07,16349
2019/04/04,12:15:00,119.07,119.09,119.02,119.03,23426
2019/04/04,12:16:00,119.03,119.06,118.93,118.95,94427
2019/04/04,12:17:00,118.95,118.99,118.95,118.98,7587
2019/04/04,12:18:00,118.98,118.98,118.90,118.93,62271
2019/04/04,12:19:00,118.93,118.95,118.80,118.82,88710
2019/04/04,12:20:00,118.82,118.88,118.79,118.85,40301
2019/04/04,12:21:00,118.85,118.90,118.82,118.90,36923
2019/04/04,12:22:00,118.90,118.92,118.86,118.91,61695
2019/04/04,12:23:00,118.91,118.95,118.91,118.93,41022
2019/04/04,12:24:00,118.94,118.94,118.90,118.91,15762
2019/04/04,12:25:00,118.90,118.92,118.87,118.87,41683
2019/04/04,12:26:00,118.87,118.94,118.87,118.92,26957
2019/04/04,12:27:00,118.92,118.92,118.89,118.89,21249
2019/04/04,12:28:00,118.89,118.92,118.87,118.88,22936
2019/04/04,12:29:00,118.88,118.89,118.85,118.86,22090
2019/04/04,12:30:00,118.86,118.89,118.85,118.87,28446
2019/04/04,12:31:00,118.87,118.87,118.80,118.84,52600
2019/04/04,12:32:00,118.84,118.93,118.83,118.86,44690
2019/04/04,12:33:00,118.86,118.87,118.77,118.77,38935
2019/04/04,12:34:00,118.77,118.77,118.73,118.73,27150
2019/04/04,12:35:00,118.73,118.73,118.66,118.71,97935
2019/04/04,12:36:00,118.71,118.80,118.70,118.71,54048
2019/04/04,12:37:00,118.72,118.80,118.69,118.80,38618
2019/04/04,12:38:00,118.80,118.80,118.74,118.74,39143
2019/04/04,12:39:00,118.74,118.77,118.72,118.77,18198
2019/04/04,12:40:00,118.77,118.77,118.68,118.68,85182
2019/04/04,12:41:00,118.68,118.75,118.64,118.75,58053
2019/04/04,12:42:00,118.75,118.76,118.60,118.61,102772
2019/04/04,12:43:00,118.60,118.64,118.57,118.61,192245
2019/04/04,12:44:00,118.61,118.62,118.54,118.55,38501
2019/04/04,12:45:00,118.55,118.61,118.54,118.54,69870
2019/04/04,12:46:00,118.54,118.55,118.48,118.52,69902
2019/04/04,12:47:00,118.52,118.53,118.42,118.43,60479
2019/04/04,12:48:00,118.43,118.47,118.38,118.43,71557
2019/04/04,12:49:00,118.43,118.53,118.43,118.53,42450
2019/04/04,12:50:00,118.53,118.56,118.49,118.50,46662
2019/04/04,12:51:00,118.50,118.53,118.47,118.53,27695
2019/04/04,12:52:00,118.53,118.55,118.51,118.52,17176
2019/04/04,12:53:00,118.52,118.56,118.51,118.55,24027
2019/04/04,12:54:00,118.55,118.58,118.53,118.55,47663
2019/04/04,12:55:00,118.54,118.61,118.53,118.58,65625
2019/04/04,12:56:00,118.58,118.60,118.55,118.57,38520
2019/04/04,12:57:00,118.57,118.61,118.55,118.60,48252
2019/04/04,12:58:00,118.60,118.66,118.60,118.63,70740
2019/04/04,12:59:00,118.63,118.66,118.62,118.63,26154
2019/04/04,13:00:00,118.63,118.63,118.60,118.61,21406
2019/04/04,13:01:00,118.61,118.62,118.57,118.60,69939
2019/04/04,13:02:00,118.61,118.61,118.54,118.55,11653
2019/04/04,13:03:00,118.55,118.55,118.49,118.54,30687
2019/04/04,13:04:00,118.54,118.56,118.52,118.54,29264
2019/04/04,13:05:00,118.54,118.59,118.50,118.59,28736
2019/04/04,13:06:00,118.59,118.71,118.58,118.69,56104
2019/04/04,13:07:00,118.70,118.73,118.68,118.71,34819
2019/04/04,13:08:00,118.71,118.74,118.71,118.74,16502
2019/04/04,13:09:00,118.73,118.77,118.73,118.75,22065
2019/04/04,13:10:00,118.75,118.75,118.68,118.73,19943
2019/04/04,13:11:00,118.72,118.76,118.71,118.73,9780
2019/04/04,13:12:00,118.73,118.75,118.71,118.75,11091
2019/04/04,13:13:00,118.76,118.80,118.74,118.79,66119
2019/04/04,13:14:00,118.79,118.85,118.79,118.84,28547
2019/04/04,13:15:00,118.83,118.84,118.79,118.81,21435
2019/04/04,13:16:00,118.82,118.84,118.80,118.84,17310
2019/04/04,13:17:00,118.84,118.89,118.84,118.84,21999
2019/04/04,13:18:00,118.86,118.86,118.81,118.81,13863
2019/04/04,13:19:00,118.81,118.83,118.79,118.83,14204
2019/04/04,13:20:00,118.83,118.89,118.83,118.88,22505
2019/04/04,13:21:00,118.88,118.90,118.85,118.86,24693
2019/04/04,13:22:00,118.86,118.90,118.86,118.88,19790
2019/04/04,13:23:00,118.88,118.90,118.87,118.87,28400
2019/04/04,13:24:00,118.88,118.91,118.87,118.90,18702
2019/04/04,13:25:00,118.89,118.92,118.88,118.89,23254
2019/04/04,13:26:00,118.89,118.89,118.84,118.84,30207
2019/04/04,13:27:00,118.84,118.86,118.82,118.83,29844
2019/04/04,13:28:00,118.83,118.90,118.83,118.89,15802
2019/04/04,13:29:00,118.89,118.90,118.86,118.86,23267
2019/04/04,13:30:00,118.85,118.89,118.84,118.85,21252
2019/04/04,13:31:00,118.86,118.90,118.83,118.90,22386
2019/04/04,13:32:00,118.90,118.93,118.87,118.88,29626
2019/04/04,13:33:00,118.88,118.91,118.88,118.90,18705
2019/04/04,13:34:00,118.90,118.91,118.89,118.90,16536
2019/04/04,13:35:00,118.90,118.93,118.89,118.92,11329
2019/04/04,13:36:00,118.92,118.96,118.89,118.90,73935
2019/04/04,13:37:00,118.89,118.91,118.87,118.88,29072
2019/04/04,13:38:00,118.88,118.89,118.85,118.89,18827
2019/04/04,13:39:00,118.89,118.90,118.85,118.85,12163
2019/04/04,13:40:00,118.85,118.87,118.81,118.83,16848
2019/04/04,13:41:00,118.83,118.85,118.81,118.84,13731
2019/04/04,13:42:00,118.84,118.84,118.81,118.82,8508
2019/04/04,13:43:00,118.82,118.82,118.75,118.76,23353
2019/04/04,13:44:00,118.75,118.77,118.75,118.76,12183
2019/04/04,13:45:00,118.76,118.78,118.73,118.76,18072
2019/04/04,13:46:00,118.76,118.79,118.72,118.73,48772
2019/04/04,13:47:00,118.72,118.75,118.71,118.75,17868
2019/04/04,13:48:00,118.76,118.77,118.74,118.77,18594
2019/04/04,13:49:00,118.77,118.78,118.75,118.76,37081
2019/04/04,13:50:00,118.76,118.77,118.74,118.74,17957
2019/04/04,13:51:00,118.74,118.78,118.72,118.78,19717
2019/04/04,13:52:00,118.78,118.86,118.78,118.85,27654
2019/04/04,13:53:00,118.85,118.85,118.79,118.80,6854
2019/04/04,13:54:00,118.80,118.84,118.80,118.82,17632
2019/04/04,13:55:00,118.83,118.87,118.83,118.85,17490
2019/04/04,13:56:00,118.85,118.85,118.79,118.80,14575
2019/04/04,13:57:00,118.81,118.83,118.80,118.80,6205
2019/04/04,13:58:00,118.81,118.81,118.77,118.78,10765
2019/04/04,13:59:00,118.78,118.80,118.75,118.79,15525
2019/04/04,14:00:00,118.79,118.79,118.77,118.78,12317
2019/04/04,14:01:00,118.78,118.81,118.75,118.76,34840
2019/04/04,14:02:00,118.76,118.77,118.74,118.77,23108
2019/04/04,14:03:00,118.77,118.77,118.75,118.76,13950
2019/04/04,14:04:00,118.76,118.80,118.76,118.77,17233
2019/04/04,14:05:00,118.77,118.80,118.76,118.80,12475
2019/04/04,14:06:00,118.80,118.81,118.78,118.80,10564
2019/04/04,14:07:00,118.80,118.80,118.77,118.80,14978
2019/04/04,14:08:00,118.80,118.86,118.79,118.86,10751
2019/04/04,14:09:00,118.86,118.89,118.83,118.88,26962
2019/04/04,14:10:00,118.88,118.89,118.83,118.86,30844
2019/04/04,14:11:00,118.86,118.88,118.84,118.86,7850
2019/04/04,14:12:00,118.86,118.93,118.85,118.93,55857
2019/04/04,14:13:00,118.92,118.97,118.89,118.95,21050
2019/04/04,14:14:00,118.95,118.98,118.95,118.97,25638
2019/04/04,14:15:00,118.97,119.03,118.96,119.00,31904
2019/04/04,14:16:00,119.00,119.01,118.95,118.97,14602
2019/04/04,14:17:00,118.98,119.08,118.98,119.08,23457
2019/04/04,14:18:00,119.08,119.12,119.07,119.08,21429
2019/04/04,14:19:00,119.08,119.11,119.06,119.07,17286
2019/04/04,14:20:00,119.07,119.07,119.03,119.05,21953
2019/04/04,14:21:00,119.05,119.11,119.03,119.10,24542
2019/04/04,14:22:00,119.10,119.16,119.07,119.09,42716
2019/04/04,14:23:00,119.09,119.14,119.09,119.13,20390
2019/04/04,14:24:00,119.13,119.22,119.13,119.19,37115
2019/04/04,14:25:00,119.19,119.23,119.18,119.22,28938
2019/04/04,14:26:00,119.22,119.23,119.18,119.18,18478
2019/04/04,14:27:00,119.19,119.20,119.14,119.15,10808
2019/04/04,14:28:00,119.15,119.19,119.14,119.18,8592
2019/04/04,14:29:00,119.18,119.19,119.15,119.17,12029
2019/04/04,14:30:00,119.17,119.19,119.16,119.18,11401
2019/04/04,14:31:00,119.18,119.22,119.16,119.20,18081
2019/04/04,14:32:00,119.20,119.24,119.20,119.21,17644
2019/04/04,14:33:00,119.21,119.21,119.17,119.19,11778
2019/04/04,14:34:00,119.19,119.22,119.19,119.19,12538
2019/04/04,14:35:00,119.19,119.22,119.19,119.22,14997
2019/04/04,14:36:00,119.22,119.23,119.18,119.19,18072
2019/04/04,14:37:00,119.19,119.19,119.13,119.18,34875
2019/04/04,14:38:00,119.18,119.21,119.16,119.16,22436
2019/04/04,14:39:00,119.16,119.22,119.15,119.21,16342
2019/04/04,14:40:00,119.21,119.24,119.20,119.23,8331
2019/04/04,14:41:00,119.23,119.29,119.23,119.28,24855
2019/04/04,14:42:00,119.27,119.30,119.27,119.29,22579
2019/04/04,14:43:00,119.29,119.34,119.29,119.33,28445
2019/04/04,14:44:00,119.33,119.33,119.28,119.30,37074
2019/04/04,14:45:00,119.30,119.38,119.30,119.37,49761
2019/04/04,14:46:00,119.37,119.39,119.34,119.34,22486
2019/04/04,14:47:00,119.34,119.36,119.28,119.28,21120
2019/04/04,14:48:00,119.27,119.34,119.27,119.31,11065
2019/04/04,14:49:00,119.31,119.33,119.30,119.33,8776
2019/04/04,14:50:00,119.33,119.38,119.32,119.37,21965
2019/04/04,14:51:00,119.37,119.40,119.36,119.39,22024
2019/04/04,14:52:00,119.39,119.44,119.39,119.42,132916
2019/04/04,14:53:00,119.42,119.43,119.37,119.39,33425
2019/04/04,14:54:00,119.40,119.42,119.39,119.42,21480
2019/04/04,14:55:00,119.42,119.43,119.41,119.42,20046
2019/04/04,14:56:00,119.42,119.48,119.40,119.48,40979
2019/04/04,14:57:00,119.47,119.48,119.45,119.46,59748
2019/04/04,14:58:00,119.46,119.48,119.44,119.47,36282
2019/04/04,14:59:00,119.47,119.53,119.47,119.52,53244
2019/04/04,15:00:00,119.52,119.55,119.51,119.53,39795
2019/04/04,15:01:00,119.54,119.59,119.54,119.58,50724
2019/04/04,15:02:00,119.57,119.57,119.53,119.56,57885
2019/04/04,15:03:00,119.56,119.58,119.53,119.56,35549
2019/04/04,15:04:00,119.56,119.57,119.50,119.50,46481
2019/04/04,15:05:00,119.50,119.55,119.48,119.48,28818
2019/04/04,15:06:00,119.48,119.52,119.48,119.49,18298
2019/04/04,15:07:00,119.49,119.54,119.48,119.54,29402
2019/04/04,15:08:00,119.54,119.55,119.48,119.49,28096
2019/04/04,15:09:00,119.48,119.49,119.41,119.42,42521
2019/04/04,15:10:00,119.43,119.48,119.43,119.44,40638
2019/04/04,15:11:00,119.43,119.51,119.43,119.50,34866
2019/04/04,15:12:00,119.50,119.55,119.50,119.55,23276
2019/04/04,15:13:00,119.54,119.56,119.52,119.53,14951
2019/04/04,15:14:00,119.53,119.54,119.49,119.50,23513
2019/04/04,15:15:00,119.50,119.52,119.47,119.52,18418
2019/04/04,15:16:00,119.52,119.54,119.47,119.48,26143
2019/04/04,15:17:00,119.48,119.49,119.41,119.43,40608
2019/04/04,15:18:00,119.44,119.46,119.44,119.45,21229
2019/04/04,15:19:00,119.45,119.46,119.44,119.44,15819
2019/04/04,15:20:00,119.44,119.48,119.43,119.47,16842
2019/04/04,15:21:00,119.47,119.48,119.42,119.43,27785
2019/04/04,15:22:00,119.43,119.45,119.40,119.40,45994
2019/04/04,15:23:00,119.41,119.42,119.37,119.40,40502
2019/04/04,15:24:00,119.39,119.40,119.34,119.34,48075
2019/04/04,15:25:00,119.34,119.35,119.32,119.35,27913
2019/04/04,15:26:00,119.35,119.35,119.32,119.34,17537
2019/04/04,15:27:00,119.34,119.36,119.33,119.35,50040
2019/04/04,15:28:00,119.35,119.35,119.33,119.33,83078
2019/04/04,15:29:00,119.34,119.35,119.31,119.31,51243
2019/04/04,15:30:00,119.31,119.32,119.24,119.27,52167
2019/04/04,15:31:00,119.28,119.35,119.27,119.34,122393
2019/04/04,15:32:00,119.34,119.36,119.30,119.32,53184
2019/04/04,15:33:00,119.31,119.32,119.28,119.29,18796
2019/04/04,15:34:00,119.29,119.30,119.25,119.26,19024
2019/04/04,15:35:00,119.26,119.27,119.23,119.24,35321
2019/04/04,15:36:00,119.24,119.26,119.24,119.25,25915
2019/04/04,15:37:00,119.25,119.26,119.23,119.25,26933
2019/04/04,15:38:00,119.24,119.25,119.21,119.23,85920
2019/04/04,15:39:00,119.23,119.25,119.21,119.22,41982
2019/04/04,15:40:00,119.22,119.23,119.17,119.19,79796
2019/04/04,15:41:00,119.19,119.20,119.18,119.19,40198
2019/04/04,15:42:00,119.19,119.19,119.15,119.15,34834
2019/04/04,15:43:00,119.15,119.16,119.10,119.11,60545
2019/04/04,15:44:00,119.11,119.11,119.07,119.09,29140
2019/04/04,15:45:00,119.09,119.11,119.09,119.11,126174
2019/04/04,15:46:00,119.11,119.13,119.08,119.10,63914
2019/04/04,15:47:00,119.10,119.12,119.07,119.09,87259
2019/04/04,15:48:00,119.09,119.10,119.04,119.04,32493
2019/04/04,15:49:00,119.04,119.09,119.04,119.06,26148
2019/04/04,15:50:00,119.06,119.18,119.05,119.17,43622
2019/04/04,15:51:00,119.17,119.26,119.16,119.26,82280
2019/04/04,15:52:00,119.26,119.26,119.19,119.21,46248
2019/04/04,15:53:00,119.21,119.25,119.20,119.25,38241
2019/04/04,15:54:00,119.25,119.41,119.25,119.38,97236
2019/04/04,15:55:00,119.40,119.42,119.35,119.37,90884
2019/04/04,15:56:00,119.37,119.58,119.37,119.43,225098
2019/04/04,15:57:00,119.43,119.44,119.36,119.39,68898
2019/04/04,15:58:00,119.39,119.39,119.36,119.37,81963
2019/04/04,15:59:00,119.37,119.39,119.34,119.34,82806
2019/04/04,16:00:00,119.35,119.42,119.01,119.36,1004483
2019/04/05,09:31:00,119.39,119.68,119.37,119.65,125087
2019/04/05,09:32:00,119.65,119.73,119.61,119.66,80958
2019/04/05,09:33:00,119.63,119.65,119.51,119.57,85115
2019/04/05,09:34:00,119.56,119.64,119.37,119.49,169047
2019/04/05,09:35:00,119.49,119.74,119.49,119.68,90872
2019/04/05,09:36:00,119.69,119.92,119.61,119.91,90257
2019/04/05,09:37:00,119.90,119.98,119.86,119.89,50758
2019/04/05,09:38:00,119.89,119.97,119.86,119.90,64272
2019/04/05,09:39:00,119.90,119.94,119.85,119.87,65893
2019/04/05,09:40:00,119.88,119.94,119.86,119.94,71886
2019/04/05,09:41:00,119.94,119.97,119.73,119.74,85582
2019/04/05,09:42:00,119.74,119.88,119.74,119.86,59141
2019/04/05,09:43:00,119.86,119.94,119.84,119.91,28738
2019/04/05,09:44:00,119.91,119.92,119.85,119.89,43224
2019/04/05,09:45:00,119.89,119.96,119.86,119.95,60107
2019/04/05,09:46:00,119.96,120.00,119.95,120.00,69154
2019/04/05,09:47:00,120.00,120.03,119.96,120.03,272318
2019/04/05,09:48:00,120.02,120.09,119.95,119.96,124833
2019/04/05,09:49:00,119.97,120.02,119.96,120.01,43590
2019/04/05,09:50:00,120.00,120.07,119.97,119.99,41378
2019/04/05,09:51:00,119.99,120.02,119.92,119.95,51827
2019/04/05,09:52:00,119.95,120.03,119.92,119.94,68884
2019/04/05,09:53:00,119.93,119.93,119.67,119.74,111214
2019/04/05,09:54:00,119.74,119.83,119.74,119.78,53290
2019/04/05,09:55:00,119.78,119.96,119.75,119.95,48945
2019/04/05,09:56:00,119.95,120.05,119.94,119.95,49673
2019/04/05,09:57:00,119.95,119.96,119.87,119.90,48088
2019/04/05,09:58:00,119.90,119.96,119.83,119.83,47667
2019/04/05,09:59:00,119.83,119.89,119.77,119.89,49182
2019/04/05,10:00:00,119.89,119.98,119.87,119.95,71346
2019/04/05,10:01:00,119.95,120.00,119.95,119.99,41908
2019/04/05,10:02:00,119.99,120.08,119.98,120.07,65029
2019/04/05,10:03:00,120.06,120.10,120.02,120.05,113477
2019/04/05,10:04:00,120.06,120.10,120.00,120.01,62604
2019/04/05,10:05:00,120.01,120.15,120.00,120.08,69013
2019/04/05,10:06:00,120.08,120.15,120.07,120.14,56617
2019/04/05,10:07:00,120.15,120.21,120.15,120.21,73341
2019/04/05,10:08:00,120.20,120.21,120.15,120.15,31083
2019/04/05,10:09:00,120.15,120.15,120.06,120.09,26418
2019/04/05,10:10:00,120.09,120.16,120.09,120.16,34502
2019/04/05,10:11:00,120.16,120.19,120.06,120.08,41906
2019/04/05,10:12:00,120.07,120.14,120.07,120.14,43844
2019/04/05,10:13:00,120.14,120.22,120.13,120.16,62468
2019/04/05,10:14:00,120.16,120.23,120.14,120.21,30565
2019/04/05,10:15:00,120.21,120.21,120.11,120.17,81247
2019/04/05,10:16:00,120.17,120.20,120.13,120.19,54446
2019/04/05,10:17:00,120.20,120.22,120.15,120.16,58263
2019/04/05,10:18:00,120.16,120.22,120.15,120.17,37519
2019/04/05,10:19:00,120.17,120.19,120.11,120.17,49143
2019/04/05,10:20:00,120.16,120.17,120.06,120.06,86129
2019/04/05,10:21:00,120.07,120.15,120.07,120.11,28787
2019/04/05,10:22:00,120.12,120.15,120.10,120.15,23392
2019/04/05,10:23:00,120.15,120.17,120.12,120.12,19900
2019/04/05,10:24:00,120.12,120.15,120.08,120.13,25205
2019/04/05,10:25:00,120.13,120.14,120.09,120.13,25464
2019/04/05,10:26:00,120.13,120.13,120.09,120.10,29248
2019/04/05,10:27:00,120.10,120.11,120.01,120.02,42497
2019/04/05,10:28:00,120.02,120.02,119.94,120.01,53098
2019/04/05,10:29:00,120.01,120.02,119.95,119.96,101947
2019/04/05,10:30:00,119.96,120.01,119.95,119.98,24459
2019/04/05,10:31:00,119.98,120.07,119.97,120.01,46589
2019/04/05,10:32:00,120.02,120.08,120.01,120.06,29398
2019/04/05,10:33:00,120.06,120.07,119.98,119.98,30209
2019/04/05,10:34:00,119.98,119.99,119.94,119.96,27652
2019/04/05,10:35:00,119.95,119.98,119.92,119.95,25700
2019/04/05,10:36:00,119.95,120.01,119.91,120.00,20909
2019/04/05,10:37:00,120.00,120.00,119.90,119.93,36296
2019/04/05,10:38:00,119.93,119.95,119.87,119.90,33922
2019/04/05,10:39:00,119.90,119.91,119.82,119.87,40453
2019/04/05,10:40:00,119.87,119.97,119.86,119.97,19058
2019/04/05,10:41:00,119.96,120.00,119.90,119.95,54510
2019/04/05,10:42:00,119.95,119.99,119.95,119.98,13966
2019/04/05,10:43:00,119.97,119.98,119.88,119.91,31569
2019/04/05,10:44:00,119.89,119.90,119.77,119.83,73675
2019/04/05,10:45:00,119.83,119.85,119.75,119.80,38593
2019/04/05,10:46:00,119.80,119.84,119.76,119.84,32323
2019/04/05,10:47:00,119.84,119.85,119.78,119.79,25488
2019/04/05,10:48:00,119.79,119.84,119.76,119.82,51260
2019/04/05,10:49:00,119.82,119.84,119.78,119.78,35057
2019/04/05,10:50:00,119.78,119.82,119.75,119.79,22816
2019/04/05,10:51:00,119.79,119.84,119.78,119.82,15711
2019/04/05,10:52:00,119.81,119.89,119.77,119.86,28004
2019/04/05,10:53:00,119.86,119.90,119.85,119.86,24721
2019/04/05,10:54:00,119.86,119.89,119.84,119.86,12671
2019/04/05,10:55:00,119.86,119.93,119.86,119.88,40223
2019/04/05,10:56:00,119.88,119.95,119.86,119.95,36891
2019/04/05,10:57:00,119.95,119.98,119.88,119.91,35629
2019/04/05,10:58:00,119.90,119.92,119.85,119.89,29101
2019/04/05,10:59:00,119.89,119.96,119.89,119.89,21611
2019/04/05,11:00:00,119.89,119.92,119.86,119.88,21063
2019/04/05,11:01:00,119.88,119.91,119.74,119.75,58281
2019/04/05,11:02:00,119.75,119.82,119.74,119.81,21103
2019/04/05,11:03:00,119.81,119.85,119.81,119.83,11839
2019/04/05,11:04:00,119.83,119.84,119.79,119.81,29752
2019/04/05,11:05:00,119.82,119.83,119.77,119.82,29622
2019/04/05,11:06:00,119.82,119.84,119.80,119.80,22928
2019/04/05,11:07:00,119.80,119.85,119.78,119.83,28199
2019/04/05,11:08:00,119.83,119.84,119.75,119.75,24718
2019/04/05,11:09:00,119.75,119.77,119.70,119.75,18499
2019/04/05,11:10:00,119.74,119.76,119.68,119.72,39688
2019/04/05,11:11:00,119.72,119.73,119.68,119.73,22182
2019/04/05,11:12:00,119.73,119.76,119.72,119.73,19631
2019/04/05,11:13:00,119.73,119.83,119.72,119.82,24595
2019/04/05,11:14:00,119.82,119.83,119.74,119.81,48789
2019/04/05,11:15:00,119.81,119.89,119.79,119.88,42875
2019/04/05,11:16:00,119.88,119.92,119.87,119.89,31406
2019/04/05,11:17:00,119.90,119.93,119.88,119.93,23122
2019/04/05,11:18:00,119.93,119.93,119.89,119.90,22310
2019/04/05,11:19:00,119.90,119.90,119.84,119.85,31081
2019/04/05,11:20:00,119.86,119.86,119.78,119.81,57688
2019/04/05,11:21:00,119.81,119.82,119.76,119.79,37078
2019/04/05,11:22:00,119.80,119.93,119.79,119.88,83229
2019/04/05,11:23:00,119.87,119.90,119.87,119.88,20944
2019/04/05,11:24:00,119.87,119.89,119.86,119.88,18849
2019/04/05,11:25:00,119.89,119.92,119.87,119.92,27866
2019/04/05,11:26:00,119.92,119.92,119.85,119.85,60548
2019/04/05,11:27:00,119.85,119.92,119.85,119.92,32124
2019/04/05,11:28:00,119.92,119.95,119.88,119.95,48551
2019/04/05,11:29:00,119.96,119.98,119.95,119.98,37138
2019/04/05,11:30:00,119.98,119.99,119.97,119.97,22255
2019/04/05,11:31:00,119.98,119.98,119.95,119.96,32123
2019/04/05,11:32:00,119.96,119.97,119.92,119.96,88225
2019/04/05,11:33:00,119.96,119.99,119.93,119.93,26134
2019/04/05,11:34:00,119.93,119.98,119.93,119.97,46592
2019/04/05,11:35:00,119.97,120.00,119.94,119.99,28848
2019/04/05,11:36:00,119.99,120.00,119.96,119.96,11106
2019/04/05,11:37:00,119.96,119.97,119.95,119.96,18135
2019/04/05,11:38:00,119.96,119.96,119.93,119.94,32930
2019/04/05,11:39:00,119.93,120.00,119.93,119.97,55673
2019/04/05,11:40:00,119.96,119.98,119.95,119.97,22031
2019/04/05,11:41:00,119.96,119.98,119.94,119.95,30821
2019/04/05,11:42:00,119.94,119.97,119.94,119.95,28605
2019/04/05,11:43:00,119.95,119.97,119.95,119.95,28467
2019/04/05,11:44:00,119.96,119.97,119.95,119.95,11115
2019/04/05,11:45:00,119.95,119.98,119.95,119.97,20061
2019/04/05,11:46:00,119.97,119.98,119.95,119.96,24278
2019/04/05,11:47:00,119.96,119.97,119.95,119.96,11373
2019/04/05,11:48:00,119.96,119.97,119.95,119.96,24569
2019/04/05,11:49:00,119.96,119.96,119.87,119.92,54147
2019/04/05,11:50:00,119.92,119.95,119.89,119.93,50583
2019/04/05,11:51:00,119.93,119.95,119.87,119.95,35411
2019/04/05,11:52:00,119.95,119.97,119.95,119.95,16190
2019/04/05,11:53:00,119.96,119.99,119.95,119.98,21750
2019/04/05,11:54:00,119.98,120.02,119.98,120.00,82659
2019/04/05,11:55:00,120.00,120.04,120.00,120.01,63170
2019/04/05,11:56:00,120.01,120.03,119.95,119.95,24945
2019/04/05,11:57:00,119.95,119.97,119.91,119.91,21673
2019/04/05,11:58:00,119.91,119.94,119.90,119.92,15770
2019/04/05,11:59:00,119.91,119.92,119.90,119.92,10458
2019/04/05,12:00:00,119.93,119.93,119.87,119.88,16913
2019/04/05,12:01:00,119.88,119.89,119.85,119.85,13600
2019/04/05,12:02:00,119.85,119.93,119.85,119.93,12536
2019/04/05,12:03:00,119.93,119.94,119.92,119.94,12114
2019/04/05,12:04:00,119.94,119.98,119.94,119.97,12684
2019/04/05,12:05:00,119.97,119.99,119.95,119.98,28018
2019/04/05,12:06:00,119.98,119.99,119.97,119.98,40079
2019/04/05,12:07:00,119.98,120.00,119.98,119.99,30930
2019/04/05,12:08:00,119.99,120.01,119.98,120.01,32750
2019/04/05,12:09:00,120.01,120.02,119.96,119.97,28838
2019/04/05,12:10:00,119.97,120.00,119.97,119.99,7576
2019/04/05,12:11:00,119.99,120.00,119.97,119.98,9287
2019/04/05,12:12:00,119.98,120.03,119.98,120.02,12150
2019/04/05,12:13:00,120.02,120.03,119.97,119.99,14923
2019/04/05,12:14:00,119.99,120.01,119.95,119.97,31877
2019/04/05,12:15:00,119.97,119.97,119.93,119.93,16707
2019/04/05,12:16:00,119.93,119.95,119.93,119.93,16449
2019/04/05,12:17:00,119.93,119.96,119.91,119.94,22851
2019/04/05,12:18:00,119.94,119.96,119.94,119.95,18035
2019/04/05,12:19:00,119.95,119.95,119.92,119.94,12083
2019/04/05,12:20:00,119.95,119.98,119.95,119.97,12962
2019/04/05,12:21:00,119.98,120.00,119.97,119.99,18594
2019/04/05,12:22:00,119.98,120.01,119.97,119.97,20135
2019/04/05,12:23:00,119.97,119.98,119.93,119.94,11713
2019/04/05,12:24:00,119.95,119.96,119.92,119.95,13524
2019/04/05,12:25:00,119.94,119.99,119.94,119.99,13433
2019/04/05,12:26:00,119.98,120.01,119.98,119.99,18647
2019/04/05,12:27:00,119.99,120.00,119.99,120.00,15907
2019/04/05,12:28:00,120.00,120.02,119.98,119.99,21280
2019/04/05,12:29:00,119.99,120.00,119.98,119.98,12923
2019/04/05,12:30:00,119.98,120.00,119.98,120.00,7878
2019/04/05,12:31:00,120.00,120.00,119.96,119.98,12319
2019/04/05,12:32:00,119.98,120.02,119.97,119.99,33919
2019/04/05,12:33:00,119.99,120.00,119.98,119.99,30369
2019/04/05,12:34:00,119.99,119.99,119.98,119.98,9799
2019/04/05,12:35:00,119.99,120.00,119.93,119.94,29920
2019/04/05,12:36:00,119.93,119.93,119.83,119.86,54611
2019/04/05,12:37:00,119.86,119.88,119.83,119.83,23768
2019/04/05,12:38:00,119.83,119.83,119.79,119.80,20732
2019/04/05,12:39:00,119.80,119.86,119.80,119.84,22032
2019/04/05,12:40:00,119.84,119.85,119.79,119.81,27233
2019/04/05,12:41:00,119.81,119.84,119.79,119.81,14795
2019/04/05,12:42:00,119.81,119.87,119.81,119.87,18446
2019/04/05,12:43:00,119.88,119.88,119.82,119.84,17709
2019/04/05,12:44:00,119.84,119.86,119.83,119.83,9546
2019/04/05,12:45:00,119.83,119.90,119.83,119.88,22610
2019/04/05,12:46:00,119.88,119.89,119.82,119.84,14873
2019/04/05,12:47:00,119.84,119.87,119.84,119.84,8344
2019/04/05,12:48:00,119.85,119.85,119.82,119.82,18414
2019/04/05,12:49:00,119.82,119.84,119.82,119.82,15176
2019/04/05,12:50:00,119.82,119.86,119.82,119.83,10908
2019/04/05,12:51:00,119.83,119.85,119.82,119.83,16892
2019/04/05,12:52:00,119.83,119.83,119.80,119.80,8851
2019/04/05,12:53:00,119.80,119.81,119.77,119.78,13889
2019/04/05,12:54:00,119.78,119.82,119.78,119.79,20507
2019/04/05,12:55:00,119.79,119.79,119.76,119.76,14117
2019/04/05,12:56:00,119.76,119.79,119.76,119.76,14864
2019/04/05,12:57:00,119.76,119.79,119.76,119.77,9127
2019/04/05,12:58:00,119.76,119.77,119.74,119.75,25268
2019/04/05,12:59:00,119.75,119.75,119.71,119.74,15444
2019/04/05,13:00:00,119.74,119.78,119.74,119.78,14879
2019/04/05,13:01:00,119.78,119.82,119.75,119.80,19136
2019/04/05,13:02:00,119.80,119.83,119.79,119.83,12225
2019/04/05,13:03:00,119.83,119.85,119.81,119.84,31448
2019/04/05,13:04:00,119.84,119.85,119.81,119.82,15276
2019/04/05,13:05:00,119.82,119.83,119.79,119.80,14785
2019/04/05,13:06:00,119.80,119.81,119.79,119.79,10882
2019/04/05,13:07:00,119.79,119.80,119.78,119.78,12322
2019/04/05,13:08:00,119.77,119.81,119.77,119.81,7869
2019/04/05,13:09:00,119.81,119.82,119.80,119.81,9834
2019/04/05,13:10:00,119.82,119.84,119.81,119.83,5822
2019/04/05,13:11:00,119.83,119.85,119.82,119.83,9751
2019/04/05,13:12:00,119.83,119.83,119.81,119.83,8866
2019/04/05,13:13:00,119.83,119.85,119.83,119.84,5595
2019/04/05,13:14:00,119.85,119.86,119.83,119.84,16847
2019/04/05,13:15:00,119.84,119.85,119.80,119.82,13300
2019/04/05,13:16:00,119.82,119.86,119.81,119.84,12069
2019/04/05,13:17:00,119.84,119.86,119.83,119.85,11817
2019/04/05,13:18:00,119.85,119.86,119.80,119.81,11306
2019/04/05,13:19:00,119.81,119.82,119.80,119.82,10890
2019/04/05,13:20:00,119.82,119.83,119.78,119.78,13665
2019/04/05,13:21:00,119.78,119.78,119.73,119.74,28357
2019/04/05,13:22:00,119.75,119.80,119.74,119.80,9961
2019/04/05,13:23:00,119.80,119.80,119.78,119.79,15008
2019/04/05,13:24:00,119.79,119.81,119.78,119.79,14434
2019/04/05,13:25:00,119.79,119.79,119.78,119.78,2093
2019/04/05,13:26:00,119.78,119.85,119.77,119.82,21942
2019/04/05,13:27:00,119.82,119.84,119.82,119.83,13641
2019/04/05,13:28:00,119.83,119.83,119.79,119.79,10572
2019/04/05,13:29:00,119.79,119.80,119.77,119.79,15443
2019/04/05,13:30:00,119.79,119.79,119.78,119.78,9754
2019/04/05,13:31:00,119.78,119.79,119.77,119.78,7901
2019/04/05,13:32:00,119.78,119.79,119.76,119.79,7012
2019/04/05,13:33:00,119.79,119.79,119.75,119.75,17790
2019/04/05,13:34:00,119.75,119.76,119.73,119.74,14423
2019/04/05,13:35:00,119.74,119.75,119.71,119.72,28126
2019/04/05,13:36:00,119.72,119.74,119.69,119.70,22146
2019/04/05,13:37:00,119.70,119.73,119.68,119.73,13882
2019/04/05,13:38:00,119.73,119.73,119.70,119.72,7977
2019/04/05,13:39:00,119.72,119.72,119.67,119.70,21177
2019/04/05,13:40:00,119.69,119.71,119.69,119.70,12515
2019/04/05,13:41:00,119.71,119.72,119.68,119.71,13667
2019/04/05,13:42:00,119.71,119.77,119.71,119.77,12783
2019/04/05,13:43:00,119.77,119.77,119.70,119.74,41870
2019/04/05,13:44:00,119.74,119.76,119.73,119.76,7754
2019/04/05,13:45:00,119.76,119.78,119.75,119.76,10140
2019/04/05,13:46:00,119.76,119.76,119.72,119.72,14015
2019/04/05,13:47:00,119.72,119.75,119.70,119.75,10504
2019/04/05,13:48:00,119.75,119.80,119.74,119.79,12921
2019/04/05,13:49:00,119.80,119.80,119.78,119.79,7169
2019/04/05,13:50:00,119.79,119.82,119.79,119.80,11252
2019/04/05,13:51:00,119.81,119.82,119.80,119.81,5383
2019/04/05,13:52:00,119.81,119.81,119.77,119.77,19613
2019/04/05,13:53:00,119.77,119.79,119.75,119.76,9002
2019/04/05,13:54:00,119.76,119.77,119.75,119.76,6574
2019/04/05,13:55:00,119.76,119.78,119.75,119.76,26301
2019/04/05,13:56:00,119.76,119.78,119.73,119.75,14667
2019/04/05,13:57:00,119.75,119.79,119.74,119.76,21150
2019/04/05,13:58:00,119.76,119.77,119.70,119.71,23337
2019/04/05,13:59:00,119.71,119.74,119.70,119.71,19210
2019/04/05,14:00:00,119.71,119.75,119.71,119.74,23241
2019/04/05,14:01:00,119.74,119.75,119.70,119.70,24946
2019/04/05,14:02:00,119.70,119.70,119.67,119.68,13615
2019/04/05,14:03:00,119.68,119.73,119.67,119.71,213471
2019/04/05,14:04:00,119.72,119.75,119.72,119.74,14967
2019/04/05,14:05:00,119.74,119.76,119.73,119.74,19618
2019/04/05,14:06:00,119.73,119.73,119.70,119.72,12176
2019/04/05,14:07:00,119.72,119.74,119.72,119.74,7262
2019/04/05,14:08:00,119.74,119.75,119.71,119.73,18826
2019/04/05,14:09:00,119.73,119.76,119.72,119.76,14582
2019/04/05,14:10:00,119.76,119.76,119.74,119.75,20098
2019/04/05,14:11:00,119.75,119.76,119.73,119.75,7120
2019/04/05,14:12:00,119.75,119.77,119.73,119.74,9250
2019/04/05,14:13:00,119.74,119.75,119.74,119.75,5335
2019/04/05,14:14:00,119.75,119.75,119.72,119.72,7565
2019/04/05,14:15:00,119.72,119.74,119.70,119.70,10366
2019/04/05,14:16:00,119.70,119.74,119.67,119.69,25738
2019/04/05,14:17:00,119.69,119.72,119.65,119.66,18978
2019/04/05,14:18:00,119.66,119.69,119.63,119.64,17197
2019/04/05,14:19:00,119.64,119.68,119.59,119.61,33285
2019/04/05,14:20:00,119.61,119.62,119.58,119.62,15843
2019/04/05,14:21:00,119.62,119.62,119.58,119.59,21168
2019/04/05,14:22:00,119.59,119.60,119.56,119.57,29108
2019/04/05,14:23:00,119.57,119.57,119.54,119.55,19090
2019/04/05,14:24:00,119.54,119.58,119.53,119.58,15214
2019/04/05,14:25:00,119.58,119.60,119.56,119.57,16050
2019/04/05,14:26:00,119.57,119.57,119.53,119.55,23145
2019/04/05,14:27:00,119.55,119.57,119.54,119.55,12606
2019/04/05,14:28:00,119.55,119.59,119.54,119.58,14131
2019/04/05,14:29:00,119.59,119.60,119.58,119.59,15118
2019/04/05,14:30:00,119.59,119.60,119.57,119.58,12566
2019/04/05,14:31:00,119.58,119.60,119.56,119.60,24105
2019/04/05,14:32:00,119.59,119.67,119.59,119.65,39411
2019/04/05,14:33:00,119.65,119.65,119.59,119.59,23358
2019/04/05,14:34:00,119.59,119.60,119.58,119.59,16385
2019/04/05,14:35:00,119.59,119.60,119.57,119.57,11788
2019/04/05,14:36:00,119.58,119.58,119.54,119.56,33602
2019/04/05,14:37:00,119.56,119.59,119.56,119.59,12158
2019/04/05,14:38:00,119.58,119.59,119.53,119.55,14726
2019/04/05,14:39:00,119.55,119.57,119.55,119.57,12031
2019/04/05,14:40:00,119.58,119.61,119.57,119.60,35893
2019/04/05,14:41:00,119.60,119.60,119.58,119.58,16031
2019/04/05,14:42:00,119.58,119.61,119.58,119.60,21046
2019/04/05,14:43:00,119.60,119.62,119.58,119.61,24949
2019/04/05,14:44:00,119.61,119.61,119.58,119.60,21505
2019/04/05,14:45:00,119.60,119.61,119.56,119.58,18388
2019/04/05,14:46:00,119.58,119.58,119.55,119.57,17116
2019/04/05,14:47:00,119.57,119.58,119.56,119.57,9876
2019/04/05,14:48:00,119.57,119.58,119.56,119.57,18185
2019/04/05,14:49:00,119.57,119.59,119.56,119.58,16873
2019/04/05,14:50:00,119.58,119.62,119.56,119.61,35654
2019/04/05,14:51:00,119.60,119.61,119.58,119.58,19803
2019/04/05,14:52:00,119.58,119.64,119.57,119.64,22144
2019/04/05,14:53:00,119.64,119.67,119.63,119.67,18518
2019/04/05,14:54:00,119.66,119.69,119.65,119.68,22096
2019/04/05,14:55:00,119.68,119.70,119.66,119.69,14073
2019/04/05,14:56:00,119.69,119.73,119.68,119.71,37778
2019/04/05,14:57:00,119.71,119.74,119.69,119.72,41378
2019/04/05,14:58:00,119.72,119.72,119.69,119.71,16391
2019/04/05,14:59:00,119.72,119.72,119.68,119.69,23274
2019/04/05,15:00:00,119.69,119.72,119.67,119.68,54314
2019/04/05,15:01:00,119.68,119.71,119.68,119.69,17547
2019/04/05,15:02:00,119.69,119.74,119.69,119.74,24356
2019/04/05,15:03:00,119.74,119.79,119.74,119.79,24695
2019/04/05,15:04:00,119.79,119.81,119.77,119.80,25219
2019/04/05,15:05:00,119.80,119.82,119.80,119.81,20385
2019/04/05,15:06:00,119.81,119.83,119.76,119.76,23154
2019/04/05,15:07:00,119.77,119.79,119.73,119.75,26355
2019/04/05,15:08:00,119.75,119.77,119.75,119.75,16584
2019/04/05,15:09:00,119.76,119.80,119.75,119.79,36954
2019/04/05,15:10:00,119.79,119.81,119.78,119.81,22680
2019/04/05,15:11:00,119.81,119.81,119.77,119.78,23290
2019/04/05,15:12:00,119.78,119.80,119.76,119.78,19960
2019/04/05,15:13:00,119.78,119.81,119.78,119.80,18495
2019/04/05,15:14:00,119.79,119.80,119.76,119.77,14013
2019/04/05,15:15:00,119.77,119.77,119.74,119.75,25369
2019/04/05,15:16:00,119.75,119.75,119.68,119.71,21886
2019/04/05,15:17:00,119.71,119.74,119.70,119.74,15545
2019/04/05,15:18:00,119.74,119.74,119.71,119.73,9611
2019/04/05,15:19:00,119.74,119.77,119.74,119.76,12173
2019/04/05,15:20:00,119.76,119.77,119.75,119.77,13354
2019/04/05,15:21:00,119.77,119.81,119.76,119.78,36861
2019/04/05,15:22:00,119.78,119.79,119.77,119.78,13633
2019/04/05,15:23:00,119.78,119.82,119.77,119.81,22772
2019/04/05,15:24:00,119.81,119.87,119.81,119.87,22962
2019/04/05,15:25:00,119.87,119.89,119.86,119.87,23165
2019/04/05,15:26:00,119.87,119.90,119.87,119.88,26994
2019/04/05,15:27:00,119.88,119.94,119.86,119.93,58734
2019/04/05,15:28:00,119.93,119.96,119.93,119.95,43499
2019/04/05,15:29:00,119.95,119.98,119.95,119.95,27363
2019/04/05,15:30:00,119.95,119.97,119.92,119.94,28804
2019/04/05,15:31:00,119.94,119.98,119.93,119.96,27736
2019/04/05,15:32:00,119.96,119.98,119.93,119.97,32413
2019/04/05,15:33:00,119.97,119.98,119.94,119.97,26226
2019/04/05,15:34:00,119.97,120.00,119.97,119.99,59180
2019/04/05,15:35:00,119.99,120.00,119.95,119.97,20442
2019/04/05,15:36:00,119.97,119.99,119.96,119.97,17922
2019/04/05,15:37:00,119.98,119.98,119.95,119.96,14903
2019/04/05,15:38:00,119.96,119.99,119.95,119.99,20055
2019/04/05,15:39:00,119.98,119.99,119.95,119.96,26674
2019/04/05,15:40:00,119.97,119.97,119.93,119.94,34085
2019/04/05,15:41:00,119.94,119.96,119.89,119.92,40320
2019/04/05,15:42:00,119.92,119.93,119.88,119.89,51435
2019/04/05,15:43:00,119.89,119.91,119.88,119.90,27484
2019/04/05,15:44:00,119.90,119.94,119.90,119.92,17655
2019/04/05,15:45:00,119.93,119.95,119.92,119.93,20203
2019/04/05,15:46:00,119.93,119.93,119.87,119.90,81982
2019/04/05,15:47:00,119.90,119.93,119.89,119.89,35004
2019/04/05,15:48:00,119.89,119.93,119.89,119.90,37916
2019/04/05,15:49:00,119.90,119.92,119.90,119.91,37528
2019/04/05,15:50:00,119.91,119.93,119.90,119.93,42260
2019/04/05,15:51:00,119.93,119.93,119.83,119.85,58472
2019/04/05,15:52:00,119.85,119.88,119.83,119.84,42134
2019/04/05,15:53:00,119.84,119.85,119.80,119.80,47288
2019/04/05,15:54:00,119.80,119.84,119.80,119.82,55068
2019/04/05,15:55:00,119.82,119.87,119.78,119.81,102124
2019/04/05,15:56:00,119.80,119.95,119.77,119.77,133989
2019/04/05,15:57:00,119.76,119.78,119.73,119.73,69529
2019/04/05,15:58:00,119.73,119.79,119.73,119.78,85397
2019/04/05,15:59:00,119.78,119.79,119.74,119.77,122533
2019/04/05,16:00:00,119.77,119.93,119.74,119.89,320134
2019/04/08,09:31:00,119.81,119.96,119.51,119.66,421652
2019/04/08,09:32:00,119.65,119.65,119.54,119.61,68617
2019/04/08,09:33:00,119.59,119.59,119.38,119.38,74322
2019/04/08,09:34:00,119.38,119.45,119.30,119.43,83531
2019/04/08,09:35:00,119.43,119.44,119.30,119.34,70633
2019/04/08,09:36:00,119.34,119.42,119.22,119.24,88376
2019/04/08,09:37:00,119.24,119.24,119.10,119.23,51517
2019/04/08,09:38:00,119.24,119.25,119.09,119.09,53028
2019/04/08,09:39:00,119.09,119.13,119.06,119.13,43636
2019/04/08,09:40:00,119.12,119.20,119.09,119.16,71873
2019/04/08,09:41:00,119.16,119.16,118.92,118.95,125503
2019/04/08,09:42:00,118.95,118.99,118.92,118.96,69263
2019/04/08,09:43:00,118.95,118.95,118.64,118.65,133412
2019/04/08,09:44:00,118.66,118.82,118.65,118.80,64571
2019/04/08,09:45:00,118.79,118.91,118.71,118.84,70317
2019/04/08,09:46:00,118.84,118.89,118.82,118.85,56272
2019/04/08,09:47:00,118.85,118.93,118.77,118.89,52955
2019/04/08,09:48:00,118.89,118.97,118.89,118.97,51081
2019/04/08,09:49:00,118.97,119.00,118.94,118.96,88029
2019/04/08,09:50:00,118.97,119.10,118.97,119.06,90613
2019/04/08,09:51:00,119.06,119.08,119.01,119.01,54971
2019/04/08,09:52:00,119.01,119.09,118.99,119.00,59756
2019/04/08,09:53:00,118.99,118.99,118.90,118.94,50725
2019/04/08,09:54:00,118.94,119.01,118.92,118.99,49226
2019/04/08,09:55:00,118.99,119.03,118.95,119.00,43502
2019/04/08,09:56:00,119.00,119.16,118.99,119.15,89668
2019/04/08,09:57:00,119.15,119.16,119.06,119.08,66136
2019/04/08,09:58:00,119.08,119.09,119.03,119.06,42497
2019/04/08,09:59:00,119.06,119.11,119.05,119.05,48071
2019/04/08,10:00:00,119.06,119.09,119.00,119.09,61152
2019/04/08,10:01:00,119.08,119.13,118.93,119.01,75813
2019/04/08,10:02:00,119.01,119.08,119.00,119.06,32730
2019/04/08,10:03:00,119.06,119.08,118.99,119.06,36750
2019/04/08,10:04:00,119.06,119.14,119.05,119.13,31806
2019/04/08,10:05:00,119.14,119.20,119.12,119.19,34785
2019/04/08,10:06:00,119.19,119.25,119.14,119.21,48335
2019/04/08,10:07:00,119.21,119.30,119.21,119.29,36298
2019/04/08,10:08:00,119.29,119.34,119.28,119.32,46727
2019/04/08,10:09:00,119.32,119.37,119.32,119.33,62615
2019/04/08,10:10:00,119.34,119.37,119.28,119.31,63925
2019/04/08,10:11:00,119.31,119.32,119.22,119.28,49255
2019/04/08,10:12:00,119.28,119.35,119.27,119.29,56100
2019/04/08,10:13:00,119.29,119.41,119.29,119.40,42881
2019/04/08,10:14:00,119.40,119.41,119.33,119.34,50886
2019/04/08,10:15:00,119.34,119.44,119.34,119.42,32448
2019/04/08,10:16:00,119.42,119.50,119.42,119.45,47241
2019/04/08,10:17:00,119.45,119.45,119.38,119.44,41092
2019/04/08,10:18:00,119.44,119.47,119.42,119.47,23930
2019/04/08,10:19:00,119.47,119.47,119.39,119.45,36334
2019/04/08,10:20:00,119.45,119.53,119.43,119.50,34211
2019/04/08,10:21:00,119.50,119.55,119.48,119.51,30878
2019/04/08,10:22:00,119.51,119.59,119.51,119.56,39452
2019/04/08,10:23:00,119.56,119.59,119.56,119.57,22075
2019/04/08,10:24:00,119.57,119.57,119.52,119.54,54688
2019/04/08,10:25:00,119.54,119.58,119.51,119.52,20949
2019/04/08,10:26:00,119.52,119.55,119.48,119.52,31417
2019/04/08,10:27:00,119.52,119.57,119.47,119.48,20838
2019/04/08,10:28:00,119.48,119.49,119.40,119.41,39501
2019/04/08,10:29:00,119.41,119.48,119.41,119.41,19037
2019/04/08,10:30:00,119.41,119.43,119.40,119.41,18618
2019/04/08,10:31:00,119.41,119.48,119.35,119.46,45403
2019/04/08,10:32:00,119.46,119.60,119.46,119.57,48916
2019/04/08,10:33:00,119.57,119.66,119.57,119.66,58102
2019/04/08,10:34:00,119.66,119.68,119.62,119.66,26072
2019/04/08,10:35:00,119.66,119.69,119.63,119.68,26541
2019/04/08,10:36:00,119.68,119.71,119.62,119.64,44374
2019/04/08,10:37:00,119.64,119.68,119.60,119.67,30311
2019/04/08,10:38:00,119.67,119.67,119.61,119.61,30116
2019/04/08,10:39:00,119.62,119.67,119.58,119.59,18753
2019/04/08,10:40:00,119.59,119.62,119.56,119.56,31501
2019/04/08,10:41:00,119.56,119.56,119.50,119.51,37221
2019/04/08,10:42:00,119.51,119.56,119.50,119.54,26279
2019/04/08,10:43:00,119.55,119.56,119.53,119.55,30254
2019/04/08,10:44:00,119.54,119.54,119.49,119.52,78005
2019/04/08,10:45:00,119.52,119.52,119.47,119.50,66870
2019/04/08,10:46:00,119.50,119.52,119.46,119.50,27495
2019/04/08,10:47:00,119.50,119.52,119.49,119.50,21953
2019/04/08,10:48:00,119.51,119.52,119.49,119.51,29262
2019/04/08,10:49:00,119.51,119.52,119.48,119.52,97316
2019/04/08,10:50:00,119.52,119.54,119.49,119.49,55562
2019/04/08,10:51:00,119.49,119.51,119.48,119.51,53730
2019/04/08,10:52:00,119.51,119.51,119.43,119.45,35819
2019/04/08,10:53:00,119.45,119.51,119.45,119.49,18658
2019/04/08,10:54:00,119.49,119.51,119.47,119.49,34932
2019/04/08,10:55:00,119.49,119.51,119.47,119.48,27835
2019/04/08,10:56:00,119.48,119.50,119.44,119.47,36225
2019/04/08,10:57:00,119.47,119.49,119.45,119.45,14934
2019/04/08,10:58:00,119.45,119.49,119.43,119.44,18459
2019/04/08,10:59:00,119.45,119.46,119.41,119.45,20709
2019/04/08,11:00:00,119.45,119.46,119.44,119.45,23902
2019/04/08,11:01:00,119.45,119.47,119.40,119.45,32165
2019/04/08,11:02:00,119.44,119.45,119.40,119.44,27020
2019/04/08,11:03:00,119.43,119.46,119.39,119.44,46777
2019/04/08,11:04:00,119.44,119.47,119.44,119.45,51857
2019/04/08,11:05:00,119.45,119.48,119.41,119.43,110506
2019/04/08,11:06:00,119.43,119.52,119.43,119.52,53531
2019/04/08,11:07:00,119.52,119.58,119.52,119.58,51341
2019/04/08,11:08:00,119.57,119.64,119.57,119.63,33798
2019/04/08,11:09:00,119.64,119.66,119.55,119.55,46880
2019/04/08,11:10:00,119.55,119.58,119.54,119.57,28891
2019/04/08,11:11:00,119.57,119.60,119.56,119.58,28616
2019/04/08,11:12:00,119.58,119.60,119.54,119.55,23208
2019/04/08,11:13:00,119.56,119.57,119.54,119.55,31059
2019/04/08,11:14:00,119.55,119.59,119.51,119.58,24366
2019/04/08,11:15:00,119.59,119.62,119.56,119.60,30358
2019/04/08,11:16:00,119.60,119.68,119.59,119.67,22921
2019/04/08,11:17:00,119.67,119.69,119.64,119.66,31831
2019/04/08,11:18:00,119.66,119.71,119.66,119.70,22264
2019/04/08,11:19:00,119.70,119.73,119.67,119.68,20358
2019/04/08,11:20:00,119.68,119.72,119.68,119.71,26329
2019/04/08,11:21:00,119.71,119.74,119.64,119.64,40674
2019/04/08,11:22:00,119.63,119.63,119.57,119.58,26737
2019/04/08,11:23:00,119.58,119.61,119.57,119.59,13738
2019/04/08,11:24:00,119.59,119.62,119.59,119.61,21323
2019/04/08,11:25:00,119.61,119.65,119.61,119.64,35318
2019/04/08,11:26:00,119.64,119.74,119.63,119.73,24710
2019/04/08,11:27:00,119.73,119.73,119.63,119.65,41878
2019/04/08,11:28:00,119.65,119.67,119.63,119.66,19260
2019/04/08,11:29:00,119.66,119.71,119.66,119.71,11147
2019/04/08,11:30:00,119.71,119.71,119.65,119.66,13380
2019/04/08,11:31:00,119.66,119.70,119.65,119.69,19374
2019/04/08,11:32:00,119.69,119.74,119.68,119.70,31383
2019/04/08,11:33:00,119.70,119.72,119.68,119.69,34601
2019/04/08,11:34:00,119.69,119.72,119.67,119.70,20770
2019/04/08,11:35:00,119.70,119.73,119.66,119.68,34063
2019/04/08,11:36:00,119.69,119.71,119.66,119.68,12794
2019/04/08,11:37:00,119.68,119.68,119.64,119.64,14283
2019/04/08,11:38:00,119.65,119.65,119.60,119.60,20813
2019/04/08,11:39:00,119.60,119.63,119.60,119.60,22620
2019/04/08,11:40:00,119.60,119.65,119.60,119.65,30271
2019/04/08,11:41:00,119.65,119.70,119.65,119.66,41558
2019/04/08,11:42:00,119.66,119.70,119.60,119.62,73187
2019/04/08,11:43:00,119.62,119.67,119.61,119.62,25122
2019/04/08,11:44:00,119.62,119.68,119.62,119.66,22207
2019/04/08,11:45:00,119.65,119.66,119.62,119.63,15442
2019/04/08,11:46:00,119.63,119.65,119.59,119.60,20098
2019/04/08,11:47:00,119.60,119.61,119.55,119.59,24840
2019/04/08,11:48:00,119.59,119.62,119.58,119.59,20897
2019/04/08,11:49:00,119.59,119.63,119.59,119.62,23357
2019/04/08,11:50:00,119.62,119.65,119.61,119.63,12853
2019/04/08,11:51:00,119.62,119.66,119.61,119.63,16286
2019/04/08,11:52:00,119.63,119.66,119.63,119.65,20572
2019/04/08,11:53:00,119.64,119.65,119.59,119.61,18266
2019/04/08,11:54:00,119.60,119.63,119.53,119.55,28074
2019/04/08,11:55:00,119.55,119.60,119.55,119.59,15099
2019/04/08,11:56:00,119.59,119.59,119.51,119.51,20453
2019/04/08,11:57:00,119.51,119.55,119.51,119.53,14805
2019/04/08,11:58:00,119.53,119.55,119.52,119.52,15840
2019/04/08,11:59:00,119.52,119.54,119.52,119.53,12761
2019/04/08,12:00:00,119.53,119.57,119.52,119.56,21000
2019/04/08,12:01:00,119.56,119.60,119.56,119.58,20076
2019/04/08,12:02:00,119.58,119.59,119.53,119.54,13126
2019/04/08,12:03:00,119.53,119.54,119.51,119.52,19611
2019/04/08,12:04:00,119.54,119.54,119.41,119.41,46710
2019/04/08,12:05:00,119.41,119.46,119.41,119.43,54651
2019/04/08,12:06:00,119.43,119.47,119.41,119.47,19288
2019/04/08,12:07:00,119.47,119.57,119.47,119.56,43738
2019/04/08,12:08:00,119.56,119.56,119.48,119.50,21056
2019/04/08,12:09:00,119.51,119.57,119.51,119.54,17937
2019/04/08,12:10:00,119.54,119.55,119.50,119.55,26181
2019/04/08,12:11:00,119.55,119.55,119.51,119.53,13012
2019/04/08,12:12:00,119.53,119.54,119.49,119.54,23025
2019/04/08,12:13:00,119.54,119.54,119.50,119.52,14314
2019/04/08,12:14:00,119.52,119.53,119.50,119.52,13415
2019/04/08,12:15:00,119.52,119.54,119.48,119.54,14778
2019/04/08,12:16:00,119.54,119.54,119.52,119.53,15699
2019/04/08,12:17:00,119.53,119.57,119.50,119.57,13727
2019/04/08,12:18:00,119.55,119.55,119.52,119.52,16275
2019/04/08,12:19:00,119.52,119.53,119.52,119.53,8372
2019/04/08,12:20:00,119.53,119.54,119.49,119.49,44418
2019/04/08,12:21:00,119.49,119.49,119.46,119.47,19413
2019/04/08,12:22:00,119.47,119.50,119.46,119.48,24465
2019/04/08,12:23:00,119.48,119.54,119.46,119.53,12624
2019/04/08,12:24:00,119.53,119.54,119.52,119.54,61025
2019/04/08,12:25:00,119.54,119.56,119.52,119.55,24546
2019/04/08,12:26:00,119.55,119.57,119.53,119.54,19648
2019/04/08,12:27:00,119.54,119.60,119.54,119.59,19090
2019/04/08,12:28:00,119.59,119.63,119.57,119.63,26732
2019/04/08,12:29:00,119.62,119.64,119.62,119.63,4497
2019/04/08,12:30:00,119.63,119.64,119.56,119.58,22979
2019/04/08,12:31:00,119.58,119.61,119.58,119.61,47334
2019/04/08,12:32:00,119.60,119.60,119.56,119.56,24431
2019/04/08,12:33:00,119.56,119.62,119.56,119.58,21600
2019/04/08,12:34:00,119.58,119.62,119.57,119.62,22182
2019/04/08,12:35:00,119.62,119.63,119.61,119.63,8928
2019/04/08,12:36:00,119.63,119.65,119.61,119.65,11768
2019/04/08,12:37:00,119.65,119.65,119.61,119.62,9197
2019/04/08,12:38:00,119.62,119.64,119.62,119.64,14547
2019/04/08,12:39:00,119.64,119.70,119.64,119.66,30751
2019/04/08,12:40:00,119.66,119.69,119.66,119.69,28259
2019/04/08,12:41:00,119.68,119.71,119.64,119.66,31130
2019/04/08,12:42:00,119.66,119.71,119.66,119.68,24239
2019/04/08,12:43:00,119.68,119.70,119.64,119.67,13703
2019/04/08,12:44:00,119.67,119.67,119.64,119.65,17605
2019/04/08,12:45:00,119.65,119.68,119.65,119.68,8274
2019/04/08,12:46:00,119.68,119.71,119.67,119.71,14562
2019/04/08,12:47:00,119.71,119.71,119.69,119.69,11860
2019/04/08,12:48:00,119.69,119.70,119.65,119.66,22645
2019/04/08,12:49:00,119.66,119.67,119.62,119.63,8712
2019/04/08,12:50:00,119.62,119.62,119.58,119.61,27945
2019/04/08,12:51:00,119.61,119.61,119.57,119.60,15719
2019/04/08,12:52:00,119.60,119.60,119.56,119.56,17917
2019/04/08,12:53:00,119.57,119.63,119.57,119.60,42426
2019/04/08,12:54:00,119.59,119.59,119.58,119.58,6707
2019/04/08,12:55:00,119.58,119.60,119.56,119.58,21659
2019/04/08,12:56:00,119.58,119.61,119.57,119.61,14695
2019/04/08,12:57:00,119.61,119.67,119.60,119.67,10998
2019/04/08,12:58:00,119.66,119.68,119.65,119.68,12969
2019/04/08,12:59:00,119.67,119.69,119.66,119.69,9149
2019/04/08,13:00:00,119.69,119.70,119.69,119.70,8625
2019/04/08,13:01:00,119.70,119.72,119.67,119.68,21664
2019/04/08,13:02:00,119.68,119.69,119.68,119.69,6287
2019/04/08,13:03:00,119.69,119.72,119.69,119.69,17871
2019/04/08,13:04:00,119.69,119.70,119.69,119.69,7652
2019/04/08,13:05:00,119.69,119.70,119.66,119.69,13876
2019/04/08,13:06:00,119.69,119.70,119.66,119.67,13601
2019/04/08,13:07:00,119.67,119.73,119.67,119.73,12831
2019/04/08,13:08:00,119.73,119.74,119.72,119.72,9124
2019/04/08,13:09:00,119.73,119.73,119.71,119.72,11476
2019/04/08,13:10:00,119.72,119.76,119.72,119.74,29194
2019/04/08,13:11:00,119.74,119.75,119.72,119.72,7531
2019/04/08,13:12:00,119.72,119.72,119.70,119.71,13647
2019/04/08,13:13:00,119.71,119.72,119.71,119.72,5959
2019/04/08,13:14:00,119.72,119.74,119.72,119.73,17164
2019/04/08,13:15:00,119.73,119.73,119.70,119.71,20190
2019/04/08,13:16:00,119.71,119.72,119.70,119.72,15464
2019/04/08,13:17:00,119.72,119.72,119.69,119.70,7126
2019/04/08,13:18:00,119.70,119.71,119.69,119.70,8726
2019/04/08,13:19:00,119.70,119.77,119.70,119.76,25638
2019/04/08,13:20:00,119.76,119.76,119.75,119.76,12579
2019/04/08,13:21:00,119.76,119.79,119.76,119.78,23110
2019/04/08,13:22:00,119.78,119.78,119.76,119.78,9180
2019/04/08,13:23:00,119.78,119.80,119.77,119.80,10846
2019/04/08,13:24:00,119.80,119.80,119.78,119.79,5834
2019/04/08,13:25:00,119.79,119.80,119.78,119.80,16727
2019/04/08,13:26:00,119.80,119.82,119.77,119.77,15356
2019/04/08,13:27:00,119.77,119.79,119.76,119.78,12593
2019/04/08,13:28:00,119.78,119.79,119.73,119.75,36302
2019/04/08,13:29:00,119.75,119.79,119.74,119.77,13806
2019/04/08,13:30:00,119.77,119.80,119.77,119.80,12698
2019/04/08,13:31:00,119.80,119.81,119.78,119.79,9077
2019/04/08,13:32:00,119.79,119.82,119.79,119.81,13978
2019/04/08,13:33:00,119.82,119.85,119.81,119.83,22065
2019/04/08,13:34:00,119.83,119.86,119.83,119.85,42882
2019/04/08,13:35:00,119.85,119.89,119.84,119.88,10292
2019/04/08,13:36:00,119.88,119.91,119.87,119.89,55452
2019/04/08,13:37:00,119.89,119.92,119.89,119.90,15324
2019/04/08,13:38:00,119.91,119.92,119.85,119.90,28183
2019/04/08,13:39:00,119.90,119.92,119.87,119.88,19496
2019/04/08,13:40:00,119.88,119.90,119.86,119.87,62953
2019/04/08,13:41:00,119.88,119.89,119.87,119.87,11067
2019/04/08,13:42:00,119.87,119.89,119.85,119.85,20720
2019/04/08,13:43:00,119.85,119.86,119.84,119.85,16327
2019/04/08,13:44:00,119.85,119.85,119.84,119.84,5066
2019/04/08,13:45:00,119.84,119.85,119.81,119.82,21400
2019/04/08,13:46:00,119.82,119.84,119.80,119.81,18244
2019/04/08,13:47:00,119.81,119.83,119.80,119.80,12507
2019/04/08,13:48:00,119.79,119.80,119.78,119.80,8505
2019/04/08,13:49:00,119.80,119.80,119.78,119.79,14946
2019/04/08,13:50:00,119.79,119.80,119.78,119.79,7199
2019/04/08,13:51:00,119.78,119.78,119.74,119.76,18275
2019/04/08,13:52:00,119.76,119.80,119.76,119.80,28630
2019/04/08,13:53:00,119.80,119.82,119.79,119.79,25911
2019/04/08,13:54:00,119.81,119.82,119.79,119.79,11249
2019/04/08,13:55:00,119.79,119.79,119.75,119.75,12578
2019/04/08,13:56:00,119.75,119.80,119.75,119.79,23437
2019/04/08,13:57:00,119.79,119.80,119.77,119.77,14558
2019/04/08,13:58:00,119.77,119.78,119.76,119.76,14108
2019/04/08,13:59:00,119.76,119.80,119.76,119.78,10380
2019/04/08,14:00:00,119.79,119.81,119.75,119.78,18152
2019/04/08,14:01:00,119.79,119.80,119.75,119.76,22881
2019/04/08,14:02:00,119.76,119.76,119.71,119.71,24405
2019/04/08,14:03:00,119.71,119.77,119.71,119.77,16931
2019/04/08,14:04:00,119.77,119.78,119.75,119.76,24568
2019/04/08,14:05:00,119.76,119.77,119.73,119.74,10125
2019/04/08,14:06:00,119.74,119.75,119.71,119.73,9127
2019/04/08,14:07:00,119.73,119.74,119.71,119.73,31964
2019/04/08,14:08:00,119.73,119.77,119.72,119.73,50817
2019/04/08,14:09:00,119.73,119.80,119.73,119.80,31186
2019/04/08,14:10:00,119.79,119.80,119.77,119.77,18732
2019/04/08,14:11:00,119.77,119.81,119.76,119.81,10161
2019/04/08,14:12:00,119.81,119.82,119.80,119.82,10296
2019/04/08,14:13:00,119.82,119.83,119.78,119.78,18320
2019/04/08,14:14:00,119.78,119.79,119.77,119.77,17117
2019/04/08,14:15:00,119.77,119.78,119.73,119.75,29801
2019/04/08,14:16:00,119.75,119.76,119.74,119.75,7318
2019/04/08,14:17:00,119.74,119.76,119.73,119.73,13371
2019/04/08,14:18:00,119.73,119.77,119.73,119.77,15922
2019/04/08,14:19:00,119.77,119.78,119.75,119.78,8677
2019/04/08,14:20:00,119.78,119.78,119.74,119.75,13387
2019/04/08,14:21:00,119.75,119.76,119.74,119.75,9418
2019/04/08,14:22:00,119.75,119.77,119.75,119.76,7174
2019/04/08,14:23:00,119.76,119.79,119.76,119.78,12938
2019/04/08,14:24:00,119.77,119.78,119.77,119.78,6569
2019/04/08,14:25:00,119.78,119.78,119.71,119.71,17675
2019/04/08,14:26:00,119.71,119.72,119.70,119.72,32713
2019/04/08,14:27:00,119.72,119.73,119.71,119.72,11583
2019/04/08,14:28:00,119.72,119.74,119.70,119.71,29423
2019/04/08,14:29:00,119.71,119.71,119.70,119.70,18792
2019/04/08,14:30:00,119.70,119.73,119.70,119.72,10732
2019/04/08,14:31:00,119.72,119.75,119.72,119.74,28918
2019/04/08,14:32:00,119.74,119.77,119.74,119.75,16592
2019/04/08,14:33:00,119.75,119.76,119.75,119.76,9341
2019/04/08,14:34:00,119.75,119.76,119.74,119.75,8849
2019/04/08,14:35:00,119.75,119.77,119.75,119.76,14563
2019/04/08,14:36:00,119.77,119.79,119.75,119.79,20024
2019/04/08,14:37:00,119.79,119.80,119.79,119.79,4912
2019/04/08,14:38:00,119.79,119.81,119.79,119.80,13575
2019/04/08,14:39:00,119.80,119.80,119.76,119.77,22204
2019/04/08,14:40:00,119.77,119.79,119.75,119.77,18805
2019/04/08,14:41:00,119.77,119.79,119.76,119.78,19203
2019/04/08,14:42:00,119.78,119.79,119.77,119.77,21770
2019/04/08,14:43:00,119.78,119.78,119.75,119.78,16216
2019/04/08,14:44:00,119.78,119.81,119.76,119.80,26042
2019/04/08,14:45:00,119.80,119.80,119.78,119.80,10477
2019/04/08,14:46:00,119.80,119.81,119.78,119.80,15605
2019/04/08,14:47:00,119.80,119.81,119.77,119.80,37438
2019/04/08,14:48:00,119.80,119.84,119.80,119.83,31258
2019/04/08,14:49:00,119.83,119.85,119.83,119.84,19314
2019/04/08,14:50:00,119.84,119.85,119.83,119.84,17130
2019/04/08,14:51:00,119.85,119.88,119.85,119.88,17373
2019/04/08,14:52:00,119.88,119.89,119.87,119.89,15616
2019/04/08,14:53:00,119.89,119.91,119.88,119.89,20245
2019/04/08,14:54:00,119.89,119.90,119.88,119.88,13366
2019/04/08,14:55:00,119.88,119.90,119.87,119.88,18524
2019/04/08,14:56:00,119.88,119.90,119.88,119.89,8428
2019/04/08,14:57:00,119.89,119.90,119.87,119.90,16790
2019/04/08,14:58:00,119.90,119.90,119.87,119.90,13666
2019/04/08,14:59:00,119.90,119.94,119.89,119.94,18159
2019/04/08,15:00:00,119.94,119.98,119.94,119.96,35950
2019/04/08,15:01:00,119.95,119.98,119.93,119.97,47305
2019/04/08,15:02:00,119.97,119.97,119.93,119.94,18324
2019/04/08,15:03:00,119.94,119.96,119.92,119.94,42432
2019/04/08,15:04:00,119.94,119.95,119.93,119.94,10561
2019/04/08,15:05:00,119.94,119.94,119.92,119.93,9694
2019/04/08,15:06:00,119.93,119.95,119.92,119.95,26600
2019/04/08,15:07:00,119.95,119.95,119.92,119.94,12869
2019/04/08,15:08:00,119.95,119.97,119.90,119.91,36580
2019/04/08,15:09:00,119.91,119.91,119.87,119.87,46516
2019/04/08,15:10:00,119.87,119.87,119.85,119.87,15641
2019/04/08,15:11:00,119.87,119.88,119.85,119.87,8713
2019/04/08,15:12:00,119.87,119.88,119.87,119.88,8202
2019/04/08,15:13:00,119.88,119.89,119.85,119.85,29726
2019/04/08,15:14:00,119.85,119.87,119.81,119.81,23615
2019/04/08,15:15:00,119.82,119.83,119.82,119.82,14676
2019/04/08,15:16:00,119.82,119.86,119.82,119.86,30336
2019/04/08,15:17:00,119.86,119.87,119.82,119.83,24624
2019/04/08,15:18:00,119.83,119.83,119.81,119.82,12047
2019/04/08,15:19:00,119.82,119.85,119.81,119.85,23173
2019/04/08,15:20:00,119.85,119.89,119.84,119.87,15951
2019/04/08,15:21:00,119.87,119.88,119.86,119.88,23178
2019/04/08,15:22:00,119.88,119.89,119.86,119.88,20341
2019/04/08,15:23:00,119.88,119.90,119.87,119.87,22577
2019/04/08,15:24:00,119.87,119.89,119.86,119.88,25826
2019/04/08,15:25:00,119.88,119.89,119.85,119.87,22300
2019/04/08,15:26:00,119.87,119.87,119.84,119.85,26129
2019/04/08,15:27:00,119.85,119.85,119.83,119.83,15363
2019/04/08,15:28:00,119.83,119.90,119.83,119.89,27820
2019/04/08,15:29:00,119.89,119.90,119.88,119.88,19671
2019/04/08,15:30:00,119.88,119.91,119.87,119.89,20778
2019/04/08,15:31:00,119.89,119.91,119.82,119.86,96625
2019/04/08,15:32:00,119.86,119.91,119.85,119.89,32782
2019/04/08,15:33:00,119.90,119.94,119.89,119.93,37033
2019/04/08,15:34:00,119.93,119.94,119.91,119.93,38997
2019/04/08,15:35:00,119.94,119.94,119.91,119.91,15807
2019/04/08,15:36:00,119.91,119.92,119.87,119.89,21090
2019/04/08,15:37:00,119.89,119.90,119.87,119.89,26067
2019/04/08,15:38:00,119.90,119.93,119.89,119.91,25343
2019/04/08,15:39:00,119.91,119.91,119.89,119.90,11919
2019/04/08,15:40:00,119.90,119.93,119.89,119.92,24589
2019/04/08,15:41:00,119.92,119.93,119.90,119.91,42506
2019/04/08,15:42:00,119.91,119.96,119.90,119.95,92777
2019/04/08,15:43:00,119.95,119.95,119.93,119.95,34170
2019/04/08,15:44:00,119.95,119.95,119.94,119.95,18611
2019/04/08,15:45:00,119.95,119.96,119.94,119.95,29966
2019/04/08,15:46:00,119.95,119.95,119.89,119.91,69757
2019/04/08,15:47:00,119.91,119.92,119.88,119.90,28367
2019/04/08,15:48:00,119.90,119.91,119.88,119.90,20034
2019/04/08,15:49:00,119.90,119.95,119.89,119.94,65658
2019/04/08,15:50:00,119.94,119.94,119.90,119.91,26225
2019/04/08,15:51:00,119.91,119.94,119.90,119.93,59980
2019/04/08,15:52:00,119.93,119.96,119.92,119.96,69702
2019/04/08,15:53:00,119.96,119.99,119.95,119.97,56101
2019/04/08,15:54:00,119.97,120.00,119.95,120.00,97743
2019/04/08,15:55:00,120.00,120.01,119.95,119.97,181296
2019/04/08,15:56:00,119.96,120.02,119.85,119.86,207888
2019/04/08,15:57:00,119.86,119.90,119.86,119.86,71297
2019/04/08,15:58:00,119.86,119.88,119.84,119.86,89142
2019/04/08,15:59:00,119.86,119.87,119.82,119.85,96481
2019/04/08,16:00:00,119.85,119.95,119.85,119.93,214533
2019/04/09,09:31:00,118.63,119.05,118.58,119.04,607732
2019/04/09,09:32:00,119.04,119.11,118.95,119.00,77671
2019/04/09,09:33:00,118.99,119.07,118.87,119.06,124018
2019/04/09,09:34:00,119.06,119.10,118.97,118.97,115131
2019/04/09,09:35:00,118.98,119.07,118.93,118.94,96795
2019/04/09,09:36:00,118.94,118.96,118.76,118.83,131292
2019/04/09,09:37:00,118.83,118.99,118.79,118.91,65235
2019/04/09,09:38:00,118.92,119.02,118.87,118.90,112584
2019/04/09,09:39:00,118.90,119.19,118.87,119.17,100156
2019/04/09,09:40:00,119.17,119.23,119.07,119.18,66529
2019/04/09,09:41:00,119.17,119.22,119.14,119.20,80346
2019/04/09,09:42:00,119.20,119.23,119.13,119.19,109025
2019/04/09,09:43:00,119.19,119.25,119.17,119.19,93475
2019/04/09,09:44:00,119.20,119.28,119.19,119.21,81755
2019/04/09,09:45:00,119.21,119.33,119.18,119.31,53694
2019/04/09,09:46:00,119.31,119.32,119.22,119.25,54347
2019/04/09,09:47:00,119.26,119.30,119.23,119.28,47874
2019/04/09,09:48:00,119.27,119.28,119.20,119.22,41922
2019/04/09,09:49:00,119.22,119.27,119.22,119.27,32543
2019/04/09,09:50:00,119.27,119.32,119.15,119.20,113106
2019/04/09,09:51:00,119.19,119.26,119.18,119.21,58071
2019/04/09,09:52:00,119.21,119.30,119.21,119.25,62336
2019/04/09,09:53:00,119.24,119.25,119.18,119.19,40966
2019/04/09,09:54:00,119.20,119.21,119.16,119.19,56203
2019/04/09,09:55:00,119.19,119.21,119.12,119.17,51407
2019/04/09,09:56:00,119.17,119.17,119.08,119.11,59912
2019/04/09,09:57:00,119.11,119.16,119.07,119.14,60373
2019/04/09,09:58:00,119.14,119.16,119.11,119.13,35769
2019/04/09,09:59:00,119.12,119.15,119.10,119.11,38685
2019/04/09,10:00:00,119.11,119.11,119.08,119.09,41640
2019/04/09,10:01:00,119.09,119.15,119.06,119.09,65680
2019/04/09,10:02:00,119.09,119.09,119.01,119.01,52358
2019/04/09,10:03:00,119.02,119.02,118.91,118.93,67630
2019/04/09,10:04:00,118.93,118.99,118.92,118.95,48681
2019/04/09,10:05:00,118.95,119.01,118.92,119.01,69251
2019/04/09,10:06:00,119.01,119.14,119.01,119.10,109716
2019/04/09,10:07:00,119.09,119.27,119.09,119.24,71034
2019/04/09,10:08:00,119.24,119.29,119.21,119.23,33385
2019/04/09,10:09:00,119.23,119.24,119.19,119.20,21631
2019/04/09,10:10:00,119.20,119.25,119.18,119.25,39687
2019/04/09,10:11:00,119.25,119.28,119.24,119.25,62669
2019/04/09,10:12:00,119.25,119.25,119.18,119.19,40195
2019/04/09,10:13:00,119.19,119.21,119.16,119.20,26266
2019/04/09,10:14:00,119.20,119.22,119.15,119.16,24380
2019/04/09,10:15:00,119.17,119.21,119.15,119.17,44520
2019/04/09,10:16:00,119.17,119.26,119.16,119.21,74078
2019/04/09,10:17:00,119.21,119.26,119.21,119.22,36747
2019/04/09,10:18:00,119.22,119.27,119.21,119.26,29348
2019/04/09,10:19:00,119.26,119.32,119.25,119.27,43578
2019/04/09,10:20:00,119.27,119.36,119.26,119.32,34949
2019/04/09,10:21:00,119.32,119.44,119.32,119.42,51997
2019/04/09,10:22:00,119.42,119.46,119.40,119.41,34904
2019/04/09,10:23:00,119.41,119.45,119.39,119.41,29017
2019/04/09,10:24:00,119.41,119.45,119.40,119.43,36681
2019/04/09,10:25:00,119.43,119.44,119.41,119.43,33835
2019/04/09,10:26:00,119.43,119.48,119.43,119.45,27106
2019/04/09,10:27:00,119.44,119.44,119.40,119.42,21347
2019/04/09,10:28:00,119.42,119.42,119.38,119.39,21329
2019/04/09,10:29:00,119.39,119.41,119.37,119.38,72304
2019/04/09,10:30:00,119.38,119.43,119.36,119.42,57014
2019/04/09,10:31:00,119.42,119.48,119.42,119.45,73295
2019/04/09,10:32:00,119.45,119.49,119.43,119.43,34203
2019/04/09,10:33:00,119.43,119.43,119.37,119.40,28360
2019/04/09,10:34:00,119.40,119.45,119.40,119.45,41323
2019/04/09,10:35:00,119.45,119.49,119.42,119.46,49513
2019/04/09,10:36:00,119.46,119.53,119.46,119.49,46179
2019/04/09,10:37:00,119.50,119.54,119.43,119.43,35385
2019/04/09,10:38:00,119.43,119.46,119.41,119.42,29744
2019/04/09,10:39:00,119.42,119.43,119.38,119.41,52983
2019/04/09,10:40:00,119.41,119.42,119.31,119.33,52862
2019/04/09,10:41:00,119.33,119.35,119.29,119.31,44482
2019/04/09,10:42:00,119.31,119.32,119.23,119.26,57239
2019/04/09,10:43:00,119.26,119.27,119.14,119.16,84863
2019/04/09,10:44:00,119.17,119.20,119.15,119.18,59914
2019/04/09,10:45:00,119.18,119.19,119.10,119.12,54731
2019/04/09,10:46:00,119.13,119.16,119.09,119.15,49857
2019/04/09,10:47:00,119.15,119.18,119.13,119.18,57153
2019/04/09,10:48:00,119.18,119.19,119.15,119.17,61505
2019/04/09,10:49:00,119.18,119.21,119.15,119.16,72640
2019/04/09,10:50:00,119.16,119.17,119.01,119.05,48138
2019/04/09,10:51:00,119.05,119.06,118.99,119.00,47627
2019/04/09,10:52:00,119.01,119.05,119.00,119.01,24515
2019/04/09,10:53:00,119.01,119.08,119.00,119.08,30418
2019/04/09,10:54:00,119.07,119.10,119.06,119.09,34826
2019/04/09,10:55:00,119.09,119.19,119.07,119.17,62107
2019/04/09,10:56:00,119.19,119.19,119.15,119.16,24154
2019/04/09,10:57:00,119.15,119.18,119.13,119.16,16309
2019/04/09,10:58:00,119.16,119.17,119.10,119.10,26758
2019/04/09,10:59:00,119.10,119.11,119.06,119.09,23042
2019/04/09,11:00:00,119.09,119.10,119.06,119.06,21117
2019/04/09,11:01:00,119.07,119.13,119.07,119.08,59786
2019/04/09,11:02:00,119.07,119.09,119.05,119.09,23767
2019/04/09,11:03:00,119.09,119.13,119.07,119.13,24097
2019/04/09,11:04:00,119.13,119.21,119.10,119.21,24359
2019/04/09,11:05:00,119.21,119.23,119.19,119.20,61362
2019/04/09,11:06:00,119.20,119.27,119.18,119.26,43439
2019/04/09,11:07:00,119.26,119.28,119.24,119.25,34048
2019/04/09,11:08:00,119.25,119.29,119.24,119.28,33039
2019/04/09,11:09:00,119.28,119.29,119.26,119.28,76465
2019/04/09,11:10:00,119.28,119.30,119.22,119.22,118545
2019/04/09,11:11:00,119.22,119.23,119.19,119.19,43285
2019/04/09,11:12:00,119.19,119.22,119.18,119.19,20248
2019/04/09,11:13:00,119.20,119.23,119.18,119.22,25290
2019/04/09,11:14:00,119.22,119.25,119.19,119.23,15355
2019/04/09,11:15:00,119.23,119.27,119.23,119.27,16433
2019/04/09,11:16:00,119.27,119.29,119.25,119.26,23946
2019/04/09,11:17:00,119.28,119.28,119.23,119.23,22200
2019/04/09,11:18:00,119.23,119.26,119.23,119.26,29156
2019/04/09,11:19:00,119.26,119.29,119.24,119.25,27872
2019/04/09,11:20:00,119.26,119.26,119.18,119.21,35033
2019/04/09,11:21:00,119.21,119.22,119.19,119.21,23512
2019/04/09,11:22:00,119.21,119.21,119.18,119.18,17228
2019/04/09,11:23:00,119.18,119.19,119.11,119.12,29589
2019/04/09,11:24:00,119.12,119.15,119.12,119.14,27383
2019/04/09,11:25:00,119.15,119.15,119.08,119.08,41018
2019/04/09,11:26:00,119.08,119.11,119.07,119.09,26209
2019/04/09,11:27:00,119.09,119.14,119.09,119.11,17396
2019/04/09,11:28:00,119.12,119.15,119.11,119.13,20027
2019/04/09,11:29:00,119.12,119.15,119.12,119.14,26322
2019/04/09,11:30:00,119.14,119.17,119.12,119.12,44527
2019/04/09,11:31:00,119.12,119.15,119.09,119.14,98694
2019/04/09,11:32:00,119.14,119.17,119.14,119.16,18798
2019/04/09,11:33:00,119.16,119.19,119.15,119.19,22480
2019/04/09,11:34:00,119.19,119.22,119.15,119.16,32682
2019/04/09,11:35:00,119.16,119.17,119.09,119.10,45604
2019/04/09,11:36:00,119.10,119.15,119.07,119.15,32646
2019/04/09,11:37:00,119.15,119.16,119.10,119.12,27387
2019/04/09,11:38:00,119.12,119.14,119.11,119.13,23650
2019/04/09,11:39:00,119.13,119.14,119.08,119.10,28712
2019/04/09,11:40:00,119.09,119.12,119.08,119.09,17312
2019/04/09,11:41:00,119.09,119.10,119.08,119.09,23173
2019/04/09,11:42:00,119.09,119.09,119.02,119.07,65236
2019/04/09,11:43:00,119.06,119.08,119.04,119.05,25320
2019/04/09,11:44:00,119.05,119.10,119.05,119.08,23997
2019/04/09,11:45:00,119.07,119.10,119.05,119.06,41053
2019/04/09,11:46:00,119.06,119.12,119.06,119.11,24227
2019/04/09,11:47:00,119.11,119.11,119.06,119.06,76449
2019/04/09,11:48:00,119.07,119.09,119.02,119.09,48345
2019/04/09,11:49:00,119.10,119.13,119.10,119.13,17694
2019/04/09,11:50:00,119.13,119.20,119.13,119.20,25582
2019/04/09,11:51:00,119.19,119.21,119.16,119.17,37573
2019/04/09,11:52:00,119.17,119.19,119.16,119.18,27188
2019/04/09,11:53:00,119.18,119.19,119.15,119.17,38012
2019/04/09,11:54:00,119.17,119.17,119.09,119.09,27932
2019/04/09,11:55:00,119.10,119.16,119.10,119.16,20392
2019/04/09,11:56:00,119.16,119.19,119.14,119.19,24490
2019/04/09,11:57:00,119.19,119.22,119.19,119.20,18808
2019/04/09,11:58:00,119.20,119.20,119.14,119.15,32985
2019/04/09,11:59:00,119.15,119.17,119.15,119.17,38049
2019/04/09,12:00:00,119.17,119.19,119.15,119.15,38473
2019/04/09,12:01:00,119.15,119.19,119.15,119.19,30441
2019/04/09,12:02:00,119.19,119.23,119.17,119.23,29480
2019/04/09,12:03:00,119.23,119.27,119.20,119.27,30035
2019/04/09,12:04:00,119.27,119.30,119.25,119.30,18196
2019/04/09,12:05:00,119.29,119.30,119.25,119.25,26569
2019/04/09,12:06:00,119.25,119.27,119.24,119.26,19350
2019/04/09,12:07:00,119.26,119.27,119.25,119.27,17976
2019/04/09,12:08:00,119.27,119.27,119.22,119.22,13895
2019/04/09,12:09:00,119.21,119.25,119.18,119.18,24256
2019/04/09,12:10:00,119.18,119.24,119.18,119.23,24390
2019/04/09,12:11:00,119.23,119.24,119.20,119.20,15330
2019/04/09,12:12:00,119.20,119.29,119.20,119.29,53139
2019/04/09,12:13:00,119.29,119.34,119.28,119.31,42261
2019/04/09,12:14:00,119.31,119.41,119.31,119.40,40272
2019/04/09,12:15:00,119.40,119.40,119.36,119.37,21962
2019/04/09,12:16:00,119.37,119.39,119.37,119.39,15661
2019/04/09,12:17:00,119.39,119.41,119.35,119.38,41377
2019/04/09,12:18:00,119.38,119.39,119.34,119.37,25196
2019/04/09,12:19:00,119.37,119.39,119.36,119.37,12941
2019/04/09,12:20:00,119.37,119.40,119.37,119.38,27167
2019/04/09,12:21:00,119.39,119.41,119.35,119.39,20690
2019/04/09,12:22:00,119.39,119.39,119.34,119.34,18275
2019/04/09,12:23:00,119.34,119.35,119.33,119.33,12533
2019/04/09,12:24:00,119.33,119.35,119.32,119.33,34536
2019/04/09,12:25:00,119.33,119.33,119.31,119.32,21594
2019/04/09,12:26:00,119.32,119.35,119.32,119.35,13830
2019/04/09,12:27:00,119.35,119.37,119.34,119.36,15832
2019/04/09,12:28:00,119.36,119.37,119.34,119.35,18170
2019/04/09,12:29:00,119.35,119.35,119.33,119.33,11773
2019/04/09,12:30:00,119.33,119.35,119.32,119.35,24676
2019/04/09,12:31:00,119.35,119.37,119.35,119.36,14845
2019/04/09,12:32:00,119.36,119.38,119.34,119.34,26826
2019/04/09,12:33:00,119.35,119.36,119.34,119.35,13978
2019/04/09,12:34:00,119.35,119.37,119.35,119.36,11991
2019/04/09,12:35:00,119.36,119.36,119.34,119.34,14081
2019/04/09,12:36:00,119.34,119.34,119.32,119.32,8929
2019/04/09,12:37:00,119.32,119.36,119.32,119.33,19910
2019/04/09,12:38:00,119.32,119.32,119.27,119.29,26788
2019/04/09,12:39:00,119.29,119.31,119.28,119.31,12035
2019/04/09,12:40:00,119.31,119.32,119.28,119.29,9827
2019/04/09,12:41:00,119.29,119.29,119.28,119.29,11760
2019/04/09,12:42:00,119.29,119.29,119.26,119.27,22651
2019/04/09,12:43:00,119.27,119.29,119.26,119.29,14086
2019/04/09,12:44:00,119.29,119.33,119.28,119.31,30968
2019/04/09,12:45:00,119.32,119.32,119.29,119.31,14391
2019/04/09,12:46:00,119.31,119.32,119.29,119.30,12011
2019/04/09,12:47:00,119.30,119.30,119.28,119.29,9476
2019/04/09,12:48:00,119.29,119.29,119.27,119.28,6318
2019/04/09,12:49:00,119.28,119.28,119.25,119.25,11123
2019/04/09,12:50:00,119.25,119.27,119.20,119.21,28624
2019/04/09,12:51:00,119.21,119.23,119.20,119.22,6096
2019/04/09,12:52:00,119.22,119.23,119.18,119.18,16484
2019/04/09,12:53:00,119.18,119.22,119.18,119.22,21820
2019/04/09,12:54:00,119.22,119.24,119.21,119.23,10486
2019/04/09,12:55:00,119.22,119.23,119.22,119.23,13722
2019/04/09,12:56:00,119.23,119.26,119.23,119.25,16810
2019/04/09,12:57:00,119.25,119.25,119.22,119.24,14845
2019/04/09,12:58:00,119.23,119.23,119.20,119.21,16293
2019/04/09,12:59:00,119.21,119.23,119.21,119.22,17275
2019/04/09,13:00:00,119.22,119.23,119.17,119.18,29719
2019/04/09,13:01:00,119.17,119.19,119.16,119.17,31334
2019/04/09,13:02:00,119.17,119.20,119.17,119.19,8189
2019/04/09,13:03:00,119.19,119.21,119.18,119.19,14231
2019/04/09,13:04:00,119.19,119.20,119.17,119.17,11013
2019/04/09,13:05:00,119.17,119.19,119.15,119.17,19635
2019/04/09,13:06:00,119.16,119.18,119.15,119.15,21232
2019/04/09,13:07:00,119.15,119.16,119.12,119.13,15701
2019/04/09,13:08:00,119.13,119.14,119.10,119.12,23421
2019/04/09,13:09:00,119.12,119.14,119.11,119.12,14177
2019/04/09,13:10:00,119.12,119.12,119.09,119.11,22752
2019/04/09,13:11:00,119.11,119.13,119.09,119.13,14436
2019/04/09,13:12:00,119.13,119.17,119.13,119.16,11254
2019/04/09,13:13:00,119.16,119.17,119.14,119.15,10255
2019/04/09,13:14:00,119.15,119.15,119.12,119.13,23457
2019/04/09,13:15:00,119.13,119.13,119.07,119.10,24365
2019/04/09,13:16:00,119.10,119.10,119.08,119.09,15608
2019/04/09,13:17:00,119.09,119.12,119.07,119.10,22937
2019/04/09,13:18:00,119.10,119.12,119.10,119.10,8446
2019/04/09,13:19:00,119.10,119.11,119.04,119.05,20676
2019/04/09,13:20:00,119.04,119.06,119.04,119.04,11404
2019/04/09,13:21:00,119.05,119.05,119.04,119.04,18814
2019/04/09,13:22:00,119.04,119.06,119.02,119.04,19316
2019/04/09,13:23:00,119.05,119.05,119.03,119.03,9931
2019/04/09,13:24:00,119.03,119.08,119.01,119.08,23907
2019/04/09,13:25:00,119.07,119.08,119.05,119.05,14998
2019/04/09,13:26:00,119.06,119.11,119.05,119.10,13860
2019/04/09,13:27:00,119.10,119.11,119.09,119.11,19973
2019/04/09,13:28:00,119.11,119.16,119.10,119.16,22460
2019/04/09,13:29:00,119.16,119.17,119.14,119.14,14536
2019/04/09,13:30:00,119.14,119.14,119.11,119.12,13886
2019/04/09,13:31:00,119.11,119.11,119.08,119.09,12596
2019/04/09,13:32:00,119.09,119.12,119.09,119.11,20827
2019/04/09,13:33:00,119.11,119.13,119.10,119.13,25811
2019/04/09,13:34:00,119.12,119.17,119.11,119.16,18496
2019/04/09,13:35:00,119.16,119.18,119.15,119.18,19390
2019/04/09,13:36:00,119.18,119.18,119.16,119.16,10375
2019/04/09,13:37:00,119.16,119.18,119.15,119.16,15816
2019/04/09,13:38:00,119.17,119.19,119.17,119.18,25706
2019/04/09,13:39:00,119.18,119.22,119.18,119.21,15540
2019/04/09,13:40:00,119.21,119.22,119.20,119.22,26635
2019/04/09,13:41:00,119.22,119.22,119.20,119.21,17936
2019/04/09,13:42:00,119.22,119.22,119.17,119.18,17012
2019/04/09,13:43:00,119.18,119.18,119.17,119.17,8079
2019/04/09,13:44:00,119.17,119.17,119.13,119.14,11754
2019/04/09,13:45:00,119.14,119.15,119.11,119.14,18696
2019/04/09,13:46:00,119.14,119.16,119.13,119.14,6164
2019/04/09,13:47:00,119.14,119.14,119.11,119.11,13969
2019/04/09,13:48:00,119.11,119.13,119.10,119.11,7539
2019/04/09,13:49:00,119.11,119.13,119.11,119.12,7798
2019/04/09,13:50:00,119.13,119.14,119.11,119.12,20068
2019/04/09,13:51:00,119.12,119.12,119.08,119.11,23285
2019/04/09,13:52:00,119.10,119.10,119.04,119.06,23124
2019/04/09,13:53:00,119.06,119.06,119.04,119.04,15009
2019/04/09,13:54:00,119.04,119.10,119.04,119.09,28260
2019/04/09,13:55:00,119.08,119.11,119.08,119.10,25533
2019/04/09,13:56:00,119.09,119.13,119.07,119.13,17772
2019/04/09,13:57:00,119.13,119.13,119.11,119.12,12026
2019/04/09,13:58:00,119.11,119.16,119.10,119.14,30237
2019/04/09,13:59:00,119.14,119.15,119.13,119.13,13238
2019/04/09,14:00:00,119.13,119.13,119.11,119.11,12036
2019/04/09,14:01:00,119.12,119.14,119.10,119.12,25716
2019/04/09,14:02:00,119.12,119.13,119.10,119.11,17266
2019/04/09,14:03:00,119.11,119.11,119.07,119.08,13517
2019/04/09,14:04:00,119.08,119.12,119.06,119.11,15375
2019/04/09,14:05:00,119.11,119.11,119.05,119.07,15095
2019/04/09,14:06:00,119.07,119.08,119.06,119.07,15588
2019/04/09,14:07:00,119.06,119.07,119.05,119.05,15244
2019/04/09,14:08:00,119.05,119.06,119.01,119.02,32776
2019/04/09,14:09:00,119.02,119.03,118.99,119.03,75970
2019/04/09,14:10:00,119.03,119.03,118.99,119.00,31827
2019/04/09,14:11:00,119.00,119.02,118.99,119.01,21447
2019/04/09,14:12:00,119.01,119.03,119.00,119.02,13687
2019/04/09,14:13:00,119.02,119.06,119.00,119.06,20084
2019/04/09,14:14:00,119.06,119.11,119.05,119.11,21294
2019/04/09,14:15:00,119.11,119.14,119.09,119.14,27867
2019/04/09,14:16:00,119.14,119.17,119.14,119.15,25198
2019/04/09,14:17:00,119.15,119.17,119.14,119.14,26624
2019/04/09,14:18:00,119.14,119.16,119.14,119.15,18163
2019/04/09,14:19:00,119.16,119.16,119.14,119.14,16842
2019/04/09,14:20:00,119.14,119.15,119.13,119.14,12324
2019/04/09,14:21:00,119.14,119.17,119.13,119.14,27076
2019/04/09,14:22:00,119.15,119.17,119.14,119.17,11223
2019/04/09,14:23:00,119.17,119.17,119.13,119.14,13298
2019/04/09,14:24:00,119.14,119.17,119.14,119.15,7932
2019/04/09,14:25:00,119.15,119.16,119.13,119.15,19589
2019/04/09,14:26:00,119.15,119.18,119.14,119.16,27828
2019/04/09,14:27:00,119.16,119.18,119.14,119.14,20180
2019/04/09,14:28:00,119.14,119.15,119.13,119.15,24424
2019/04/09,14:29:00,119.15,119.15,119.13,119.14,9343
2019/04/09,14:30:00,119.14,119.17,119.12,119.17,31389
2019/04/09,14:31:00,119.17,119.20,119.16,119.20,40510
2019/04/09,14:32:00,119.20,119.20,119.17,119.19,26799
2019/04/09,14:33:00,119.19,119.19,119.18,119.18,8325
2019/04/09,14:34:00,119.19,119.19,119.15,119.15,8392
2019/04/09,14:35:00,119.15,119.19,119.14,119.16,23296
2019/04/09,14:36:00,119.16,119.17,119.14,119.16,18393
2019/04/09,14:37:00,119.17,119.17,119.14,119.15,6979
2019/04/09,14:38:00,119.14,119.16,119.13,119.15,41758
2019/04/09,14:39:00,119.14,119.19,119.14,119.18,28420
2019/04/09,14:40:00,119.18,119.20,119.16,119.19,22186
2019/04/09,14:41:00,119.19,119.20,119.16,119.17,34371
2019/04/09,14:42:00,119.17,119.17,119.10,119.10,21018
2019/04/09,14:43:00,119.11,119.11,119.05,119.05,27940
2019/04/09,14:44:00,119.04,119.09,119.02,119.06,63167
2019/04/09,14:45:00,119.06,119.09,119.06,119.08,11490
2019/04/09,14:46:00,119.08,119.09,119.06,119.06,20923
2019/04/09,14:47:00,119.07,119.08,119.04,119.04,21920
2019/04/09,14:48:00,119.04,119.04,119.01,119.04,23627
2019/04/09,14:49:00,119.04,119.06,119.03,119.04,43904
2019/04/09,14:50:00,119.04,119.07,119.03,119.05,24537
2019/04/09,14:51:00,119.04,119.07,119.04,119.07,29691
2019/04/09,14:52:00,119.07,119.10,119.06,119.08,24640
2019/04/09,14:53:00,119.08,119.09,119.07,119.07,10656
2019/04/09,14:54:00,119.07,119.08,119.03,119.04,19065
2019/04/09,14:55:00,119.04,119.06,119.02,119.06,32411
2019/04/09,14:56:00,119.06,119.11,119.06,119.09,19433
2019/04/09,14:57:00,119.09,119.10,119.05,119.05,11766
2019/04/09,14:58:00,119.05,119.08,119.05,119.07,21157
2019/04/09,14:59:00,119.07,119.08,119.05,119.07,30466
2019/04/09,15:00:00,119.07,119.11,119.07,119.10,19469
2019/04/09,15:01:00,119.10,119.14,119.07,119.13,45915
2019/04/09,15:02:00,119.13,119.14,119.09,119.10,22937
2019/04/09,15:03:00,119.10,119.11,119.08,119.10,18112
2019/04/09,15:04:00,119.10,119.13,119.08,119.13,23506
2019/04/09,15:05:00,119.13,119.13,119.10,119.10,19651
2019/04/09,15:06:00,119.10,119.12,119.06,119.06,29226
2019/04/09,15:07:00,119.05,119.08,119.05,119.07,13318
2019/04/09,15:08:00,119.07,119.10,119.07,119.09,19470
2019/04/09,15:09:00,119.08,119.10,119.07,119.09,20795
2019/04/09,15:10:00,119.09,119.09,119.08,119.08,9067
2019/04/09,15:11:00,119.08,119.09,119.06,119.08,16672
2019/04/09,15:12:00,119.08,119.11,119.08,119.09,23411
2019/04/09,15:13:00,119.09,119.11,119.09,119.11,10482
2019/04/09,15:14:00,119.11,119.13,119.09,119.12,24067
2019/04/09,15:15:00,119.12,119.13,119.09,119.10,19909
2019/04/09,15:16:00,119.10,119.14,119.10,119.12,26638
2019/04/09,15:17:00,119.12,119.14,119.07,119.07,48829
2019/04/09,15:18:00,119.07,119.11,119.07,119.09,44700
2019/04/09,15:19:00,119.09,119.12,119.09,119.10,14096
2019/04/09,15:20:00,119.11,119.13,119.10,119.11,21471
2019/04/09,15:21:00,119.12,119.13,119.09,119.10,15832
2019/04/09,15:22:00,119.10,119.14,119.10,119.14,24454
2019/04/09,15:23:00,119.14,119.14,119.11,119.12,23326
2019/04/09,15:24:00,119.12,119.13,119.10,119.10,20297
2019/04/09,15:25:00,119.10,119.12,119.08,119.08,36697
2019/04/09,15:26:00,119.08,119.08,119.05,119.07,21587
2019/04/09,15:27:00,119.07,119.11,119.06,119.06,40189
2019/04/09,15:28:00,119.06,119.11,119.06,119.10,30730
2019/04/09,15:29:00,119.10,119.16,119.10,119.15,40412
2019/04/09,15:30:00,119.15,119.15,119.13,119.14,25605
2019/04/09,15:31:00,119.14,119.23,119.13,119.22,58532
2019/04/09,15:32:00,119.22,119.27,119.22,119.25,27744
2019/04/09,15:33:00,119.25,119.30,119.25,119.30,46728
2019/04/09,15:34:00,119.30,119.31,119.26,119.30,35677
2019/04/09,15:35:00,119.30,119.33,119.29,119.32,50330
2019/04/09,15:36:00,119.32,119.32,119.29,119.29,20264
2019/04/09,15:37:00,119.29,119.29,119.27,119.29,27186
2019/04/09,15:38:00,119.29,119.31,119.27,119.30,19853
2019/04/09,15:39:00,119.30,119.35,119.29,119.34,31414
2019/04/09,15:40:00,119.34,119.36,119.33,119.35,37440
2019/04/09,15:41:00,119.35,119.37,119.30,119.30,53988
2019/04/09,15:42:00,119.30,119.31,119.30,119.31,34153
2019/04/09,15:43:00,119.31,119.31,119.27,119.29,29675
2019/04/09,15:44:00,119.29,119.30,119.26,119.28,34548
2019/04/09,15:45:00,119.28,119.30,119.27,119.29,26433
2019/04/09,15:46:00,119.29,119.32,119.28,119.31,43502
2019/04/09,15:47:00,119.31,119.31,119.28,119.30,34687
2019/04/09,15:48:00,119.30,119.31,119.29,119.30,21914
2019/04/09,15:49:00,119.30,119.31,119.29,119.29,27753
2019/04/09,15:50:00,119.29,119.33,119.29,119.32,48836
2019/04/09,15:51:00,119.32,119.32,119.24,119.24,77858
2019/04/09,15:52:00,119.24,119.26,119.22,119.23,43370
2019/04/09,15:53:00,119.23,119.24,119.19,119.20,64853
2019/04/09,15:54:00,119.20,119.23,119.16,119.22,98344
2019/04/09,15:55:00,119.22,119.27,119.14,119.16,119908
2019/04/09,15:56:00,119.15,119.16,118.97,118.98,217894
2019/04/09,15:57:00,118.97,119.09,118.97,119.06,133590
2019/04/09,15:58:00,119.05,119.14,119.04,119.11,130636
2019/04/09,15:59:00,119.11,119.20,119.11,119.18,125314
2019/04/09,16:00:00,119.19,119.40,119.19,119.28,815152
2019/04/10,09:31:00,119.76,119.84,119.61,119.61,364234
2019/04/10,09:32:00,119.65,119.68,119.54,119.61,56765
2019/04/10,09:33:00,119.59,119.69,119.59,119.61,38712
2019/04/10,09:34:00,119.62,119.67,119.55,119.67,76650
2019/04/10,09:35:00,119.67,119.74,119.65,119.65,58535
2019/04/10,09:36:00,119.64,119.64,119.57,119.62,53772
2019/04/10,09:37:00,119.61,119.68,119.54,119.63,50435
2019/04/10,09:38:00,119.63,119.69,119.63,119.65,52469
2019/04/10,09:39:00,119.65,119.70,119.55,119.60,29886
2019/04/10,09:40:00,119.60,119.68,119.60,119.65,31153
2019/04/10,09:41:00,119.65,119.69,119.62,119.62,44750
2019/04/10,09:42:00,119.62,119.79,119.62,119.78,58917
2019/04/10,09:43:00,119.78,119.95,119.78,119.93,96155
2019/04/10,09:44:00,119.94,120.00,119.93,119.98,136192
2019/04/10,09:45:00,119.98,120.00,119.96,119.97,99827
2019/04/10,09:46:00,119.97,120.10,119.96,120.05,448477
2019/04/10,09:47:00,120.04,120.07,119.94,120.01,63566
2019/04/10,09:48:00,120.01,120.03,119.96,119.97,63557
2019/04/10,09:49:00,119.98,120.01,119.95,119.97,48872
2019/04/10,09:50:00,119.97,120.05,119.95,119.97,53482
2019/04/10,09:51:00,119.97,120.00,119.88,119.89,47949
2019/04/10,09:52:00,119.89,119.90,119.76,119.79,99885
2019/04/10,09:53:00,119.79,119.80,119.69,119.72,147194
2019/04/10,09:54:00,119.72,119.75,119.69,119.69,67629
2019/04/10,09:55:00,119.69,119.74,119.65,119.74,27677
2019/04/10,09:56:00,119.74,119.79,119.70,119.70,52749
2019/04/10,09:57:00,119.69,119.83,119.69,119.83,31094
2019/04/10,09:58:00,119.84,119.90,119.80,119.83,40194
2019/04/10,09:59:00,119.83,119.84,119.76,119.77,33834
2019/04/10,10:00:00,119.77,119.83,119.77,119.77,35594
2019/04/10,10:01:00,119.77,119.83,119.73,119.81,51852
2019/04/10,10:02:00,119.81,119.82,119.78,119.79,25803
2019/04/10,10:03:00,119.79,119.82,119.77,119.81,35483
2019/04/10,10:04:00,119.82,119.83,119.77,119.83,35771
2019/04/10,10:05:00,119.82,119.83,119.79,119.80,24788
2019/04/10,10:06:00,119.81,119.83,119.77,119.79,21852
2019/04/10,10:07:00,119.79,119.80,119.76,119.76,55107
2019/04/10,10:08:00,119.76,119.76,119.66,119.70,39378
2019/04/10,10:09:00,119.69,119.76,119.69,119.76,26118
2019/04/10,10:10:00,119.77,119.82,119.77,119.80,41299
2019/04/10,10:11:00,119.80,119.81,119.77,119.79,45308
2019/04/10,10:12:00,119.79,119.86,119.78,119.85,37196
2019/04/10,10:13:00,119.85,119.85,119.75,119.78,33594
2019/04/10,10:14:00,119.78,119.85,119.78,119.85,24512
2019/04/10,10:15:00,119.84,119.89,119.84,119.89,64361
2019/04/10,10:16:00,119.89,119.96,119.88,119.93,38514
2019/04/10,10:17:00,119.93,119.98,119.92,119.97,38680
2019/04/10,10:18:00,119.97,119.99,119.92,119.94,24056
2019/04/10,10:19:00,119.94,119.97,119.92,119.95,37884
2019/04/10,10:20:00,119.95,119.95,119.90,119.93,25412
2019/04/10,10:21:00,119.93,119.95,119.91,119.92,28710
2019/04/10,10:22:00,119.92,119.94,119.91,119.93,24511
2019/04/10,10:23:00,119.93,119.94,119.88,119.91,22784
2019/04/10,10:24:00,119.90,119.92,119.86,119.87,35873
2019/04/10,10:25:00,119.87,120.00,119.87,119.99,55697
2019/04/10,10:26:00,119.99,120.00,119.95,119.96,61177
2019/04/10,10:27:00,119.96,119.99,119.94,119.95,16744
2019/04/10,10:28:00,119.94,119.98,119.94,119.97,46321
2019/04/10,10:29:00,119.97,120.00,119.95,119.95,16580
2019/04/10,10:30:00,119.96,119.98,119.90,119.90,21785
2019/04/10,10:31:00,119.90,119.95,119.88,119.93,51360
2019/04/10,10:32:00,119.93,119.96,119.91,119.92,25183
2019/04/10,10:33:00,119.92,119.94,119.91,119.93,25379
2019/04/10,10:34:00,119.94,119.96,119.92,119.94,29673
2019/04/10,10:35:00,119.94,119.99,119.93,119.98,22399
2019/04/10,10:36:00,119.98,120.00,119.97,119.97,54720
2019/04/10,10:37:00,119.97,120.01,119.97,120.01,52662
2019/04/10,10:38:00,120.01,120.04,119.97,119.99,69773
2019/04/10,10:39:00,119.99,120.00,119.96,119.97,28920
2019/04/10,10:40:00,119.97,119.99,119.95,119.95,25829
2019/04/10,10:41:00,119.94,119.95,119.92,119.93,24887
2019/04/10,10:42:00,119.93,120.02,119.93,120.01,82937
2019/04/10,10:43:00,120.01,120.03,119.97,119.99,25770
2019/04/10,10:44:00,119.99,120.04,119.98,119.98,41025
2019/04/10,10:45:00,119.98,119.99,119.94,119.98,32492
2019/04/10,10:46:00,120.00,120.05,119.99,120.02,48310
2019/04/10,10:47:00,120.03,120.12,120.03,120.11,80428
2019/04/10,10:48:00,120.11,120.12,120.06,120.06,24713
2019/04/10,10:49:00,120.06,120.07,120.03,120.07,30635
2019/04/10,10:50:00,120.07,120.16,120.06,120.15,66222
2019/04/10,10:51:00,120.15,120.18,120.14,120.14,45313
2019/04/10,10:52:00,120.14,120.15,120.12,120.14,48853
2019/04/10,10:53:00,120.14,120.18,120.14,120.16,29564
2019/04/10,10:54:00,120.16,120.21,120.14,120.19,96736
2019/04/10,10:55:00,120.19,120.19,120.15,120.15,23418
2019/04/10,10:56:00,120.15,120.21,120.13,120.19,46749
2019/04/10,10:57:00,120.20,120.21,120.17,120.18,20925
2019/04/10,10:58:00,120.18,120.18,120.10,120.12,23114
2019/04/10,10:59:00,120.12,120.13,120.04,120.05,30092
2019/04/10,11:00:00,120.05,120.06,120.00,120.03,33587
2019/04/10,11:01:00,120.03,120.09,120.02,120.09,20622
2019/04/10,11:02:00,120.09,120.10,120.06,120.07,33134
2019/04/10,11:03:00,120.07,120.08,120.06,120.07,15814
2019/04/10,11:04:00,120.07,120.08,119.99,120.00,23907
2019/04/10,11:05:00,120.00,120.08,120.00,120.02,35988
2019/04/10,11:06:00,120.02,120.07,120.02,120.07,25867
2019/04/10,11:07:00,120.07,120.13,120.06,120.13,40570
2019/04/10,11:08:00,120.13,120.13,120.09,120.09,21906
2019/04/10,11:09:00,120.09,120.11,120.05,120.10,42467
2019/04/10,11:10:00,120.10,120.18,120.10,120.18,42178
2019/04/10,11:11:00,120.18,120.19,120.12,120.15,34814
2019/04/10,11:12:00,120.15,120.18,120.15,120.18,21564
2019/04/10,11:13:00,120.17,120.21,120.17,120.20,31368
2019/04/10,11:14:00,120.19,120.20,120.16,120.19,24182
2019/04/10,11:15:00,120.19,120.23,120.18,120.20,32533
2019/04/10,11:16:00,120.21,120.21,120.15,120.19,29557
2019/04/10,11:17:00,120.19,120.19,120.12,120.13,27756
2019/04/10,11:18:00,120.13,120.16,120.09,120.16,23683
2019/04/10,11:19:00,120.16,120.19,120.16,120.19,19477
2019/04/10,11:20:00,120.19,120.22,120.18,120.22,23126
2019/04/10,11:21:00,120.22,120.23,120.18,120.19,18391
2019/04/10,11:22:00,120.19,120.21,120.17,120.19,21145
2019/04/10,11:23:00,120.19,120.22,120.19,120.20,19824
2019/04/10,11:24:00,120.20,120.21,120.16,120.17,17761
2019/04/10,11:25:00,120.17,120.18,120.08,120.12,35905
2019/04/10,11:26:00,120.12,120.17,120.12,120.14,17451
2019/04/10,11:27:00,120.13,120.17,120.12,120.17,19791
2019/04/10,11:28:00,120.17,120.17,120.09,120.09,19418
2019/04/10,11:29:00,120.08,120.12,120.08,120.10,24317
2019/04/10,11:30:00,120.09,120.16,120.08,120.16,18482
2019/04/10,11:31:00,120.16,120.20,120.15,120.19,21635
2019/04/10,11:32:00,120.19,120.23,120.18,120.22,25008
2019/04/10,11:33:00,120.22,120.23,120.21,120.21,21580
2019/04/10,11:34:00,120.21,120.23,120.20,120.20,12094
2019/04/10,11:35:00,120.21,120.22,120.20,120.20,20695
2019/04/10,11:36:00,120.20,120.29,120.20,120.28,67537
2019/04/10,11:37:00,120.28,120.33,120.28,120.31,39363
2019/04/10,11:38:00,120.31,120.33,120.29,120.29,38247
2019/04/10,11:39:00,120.29,120.32,120.29,120.31,29577
2019/04/10,11:40:00,120.30,120.35,120.30,120.35,31388
2019/04/10,11:41:00,120.34,120.35,120.31,120.34,50793
2019/04/10,11:42:00,120.33,120.34,120.28,120.29,30144
2019/04/10,11:43:00,120.29,120.29,120.23,120.27,31666
2019/04/10,11:44:00,120.27,120.29,120.24,120.29,19083
2019/04/10,11:45:00,120.28,120.30,120.28,120.28,14481
2019/04/10,11:46:00,120.28,120.29,120.23,120.24,18162
2019/04/10,11:47:00,120.23,120.24,120.21,120.24,16297
2019/04/10,11:48:00,120.24,120.25,120.21,120.21,19396
2019/04/10,11:49:00,120.21,120.23,120.20,120.20,14702
2019/04/10,11:50:00,120.20,120.20,120.15,120.16,27027
2019/04/10,11:51:00,120.16,120.21,120.15,120.15,24430
2019/04/10,11:52:00,120.15,120.16,120.12,120.16,54499
2019/04/10,11:53:00,120.17,120.21,120.16,120.17,34252
2019/04/10,11:54:00,120.17,120.20,120.16,120.19,12415
2019/04/10,11:55:00,120.19,120.20,120.17,120.17,13228
2019/04/10,11:56:00,120.17,120.21,120.17,120.19,23989
2019/04/10,11:57:00,120.19,120.19,120.15,120.18,15305
2019/04/10,11:58:00,120.18,120.20,120.17,120.19,10497
2019/04/10,11:59:00,120.19,120.20,120.18,120.19,13392
2019/04/10,12:00:00,120.19,120.22,120.18,120.21,38991
2019/04/10,12:01:00,120.21,120.25,120.20,120.21,33553
2019/04/10,12:02:00,120.22,120.24,120.19,120.19,21336
2019/04/10,12:03:00,120.19,120.20,120.12,120.12,23196
2019/04/10,12:04:00,120.12,120.16,120.12,120.15,20789
2019/04/10,12:05:00,120.15,120.16,120.13,120.15,23919
2019/04/10,12:06:00,120.15,120.18,120.15,120.16,10535
2019/04/10,12:07:00,120.16,120.17,120.15,120.16,10176
2019/04/10,12:08:00,120.16,120.17,120.15,120.16,9351
2019/04/10,12:09:00,120.16,120.17,120.14,120.15,11826
2019/04/10,12:10:00,120.15,120.17,120.14,120.16,7398
2019/04/10,12:11:00,120.16,120.17,120.12,120.13,14661
2019/04/10,12:12:00,120.13,120.13,120.09,120.09,16787
2019/04/10,12:13:00,120.09,120.11,120.07,120.10,16462
2019/04/10,12:14:00,120.10,120.14,120.10,120.12,22149
2019/04/10,12:15:00,120.12,120.14,120.11,120.13,9572
2019/04/10,12:16:00,120.13,120.15,120.11,120.13,14733
2019/04/10,12:17:00,120.13,120.14,120.11,120.11,15182
2019/04/10,12:18:00,120.12,120.13,120.11,120.13,11573
2019/04/10,12:19:00,120.12,120.14,120.09,120.10,30682
2019/04/10,12:20:00,120.10,120.15,120.10,120.15,11103
2019/04/10,12:21:00,120.16,120.18,120.15,120.16,17244
2019/04/10,12:22:00,120.16,120.18,120.16,120.18,10557
2019/04/10,12:23:00,120.18,120.21,120.17,120.19,29621
2019/04/10,12:24:00,120.19,120.22,120.17,120.20,13313
2019/04/10,12:25:00,120.20,120.22,120.19,120.19,20187
2019/04/10,12:26:00,120.20,120.20,120.17,120.19,10038
2019/04/10,12:27:00,120.19,120.20,120.17,120.18,11303
2019/04/10,12:28:00,120.18,120.19,120.16,120.16,13084
2019/04/10,12:29:00,120.16,120.18,120.16,120.17,11222
2019/04/10,12:30:00,120.17,120.18,120.16,120.16,6239
2019/04/10,12:31:00,120.17,120.19,120.17,120.18,10940
2019/04/10,12:32:00,120.18,120.21,120.18,120.20,21349
2019/04/10,12:33:00,120.20,120.20,120.19,120.20,9201
2019/04/10,12:34:00,120.20,120.22,120.19,120.22,18998
2019/04/10,12:35:00,120.22,120.26,120.22,120.26,17098
2019/04/10,12:36:00,120.26,120.27,120.25,120.26,18985
2019/04/10,12:37:00,120.26,120.26,120.19,120.20,14788
2019/04/10,12:38:00,120.20,120.22,120.15,120.17,46819
2019/04/10,12:39:00,120.17,120.17,120.13,120.13,21618
2019/04/10,12:40:00,120.13,120.16,120.12,120.14,12886
2019/04/10,12:41:00,120.14,120.14,120.11,120.12,35106
2019/04/10,12:42:00,120.12,120.14,120.11,120.11,11529
2019/04/10,12:43:00,120.10,120.11,120.08,120.09,16508
2019/04/10,12:44:00,120.09,120.09,120.08,120.08,9171
2019/04/10,12:45:00,120.08,120.08,120.01,120.02,52905
2019/04/10,12:46:00,120.02,120.02,119.99,120.01,41914
2019/04/10,12:47:00,120.01,120.03,120.01,120.02,15424
2019/04/10,12:48:00,120.02,120.02,119.99,120.01,26587
2019/04/10,12:49:00,120.01,120.04,120.00,120.04,17191
2019/04/10,12:50:00,120.04,120.05,120.03,120.03,22146
2019/04/10,12:51:00,120.03,120.07,120.03,120.07,8844
2019/04/10,12:52:00,120.06,120.09,120.05,120.06,18513
2019/04/10,12:53:00,120.06,120.10,120.06,120.07,11444
2019/04/10,12:54:00,120.07,120.10,120.07,120.09,7776
2019/04/10,12:55:00,120.09,120.09,120.06,120.08,16278
2019/04/10,12:56:00,120.08,120.08,120.04,120.04,8509
2019/04/10,12:57:00,120.05,120.06,120.04,120.05,15677
2019/04/10,12:58:00,120.05,120.06,120.02,120.04,16177
2019/04/10,12:59:00,120.04,120.06,120.03,120.05,8628
2019/04/10,13:00:00,120.04,120.04,120.02,120.03,12628
2019/04/10,13:01:00,120.03,120.04,120.02,120.04,14505
2019/04/10,13:02:00,120.04,120.06,120.03,120.03,9039
2019/04/10,13:03:00,120.03,120.04,119.96,119.96,23309
2019/04/10,13:04:00,119.96,119.99,119.94,119.95,42790
2019/04/10,13:05:00,119.95,119.96,119.95,119.96,9342
2019/04/10,13:06:00,119.95,119.97,119.95,119.97,8690
2019/04/10,13:07:00,119.96,119.97,119.95,119.95,8007
2019/04/10,13:08:00,119.95,119.96,119.93,119.95,21571
2019/04/10,13:09:00,119.95,119.97,119.94,119.94,10832
2019/04/10,13:10:00,119.94,119.97,119.93,119.94,10548
2019/04/10,13:11:00,119.94,119.97,119.93,119.95,19928
2019/04/10,13:12:00,119.95,119.96,119.93,119.94,13456
2019/04/10,13:13:00,119.94,119.96,119.92,119.95,13054
2019/04/10,13:14:00,119.95,119.96,119.94,119.94,8972
2019/04/10,13:15:00,119.94,119.94,119.90,119.91,13081
2019/04/10,13:16:00,119.91,119.94,119.91,119.94,7009
2019/04/10,13:17:00,119.94,119.95,119.92,119.95,21153
2019/04/10,13:18:00,119.96,119.96,119.94,119.95,11121
2019/04/10,13:19:00,119.95,119.96,119.95,119.95,10419
2019/04/10,13:20:00,119.95,119.98,119.94,119.94,18452
2019/04/10,13:21:00,119.95,119.96,119.93,119.94,12328
2019/04/10,13:22:00,119.94,119.94,119.92,119.93,9074
2019/04/10,13:23:00,119.92,119.93,119.91,119.92,12232
2019/04/10,13:24:00,119.92,119.92,119.90,119.91,9859
2019/04/10,13:25:00,119.91,119.93,119.91,119.93,10263
2019/04/10,13:26:00,119.92,119.93,119.90,119.91,13129
2019/04/10,13:27:00,119.92,119.93,119.91,119.91,15673
2019/04/10,13:28:00,119.91,119.94,119.91,119.92,6859
2019/04/10,13:29:00,119.92,119.95,119.92,119.94,16089
2019/04/10,13:30:00,119.94,119.94,119.90,119.90,23965
2019/04/10,13:31:00,119.90,119.91,119.88,119.90,15331
2019/04/10,13:32:00,119.90,119.93,119.90,119.92,19011
2019/04/10,13:33:00,119.93,119.95,119.92,119.94,11213
2019/04/10,13:34:00,119.95,119.95,119.92,119.93,6437
2019/04/10,13:35:00,119.93,119.94,119.92,119.93,8173
2019/04/10,13:36:00,119.93,119.94,119.92,119.93,11864
2019/04/10,13:37:00,119.93,119.96,119.93,119.94,9634
2019/04/10,13:38:00,119.95,119.99,119.94,119.98,32852
2019/04/10,13:39:00,119.99,119.99,119.97,119.97,18688
2019/04/10,13:40:00,119.97,119.99,119.97,119.97,11536
2019/04/10,13:41:00,119.97,119.98,119.95,119.97,8978
2019/04/10,13:42:00,119.98,120.03,119.96,120.01,21779
2019/04/10,13:43:00,120.00,120.04,119.99,119.99,29936
2019/04/10,13:44:00,119.99,120.00,119.98,119.99,31545
2019/04/10,13:45:00,119.99,120.03,119.98,120.03,17782
2019/04/10,13:46:00,120.03,120.05,120.02,120.02,21015
2019/04/10,13:47:00,120.02,120.05,120.02,120.04,10976
2019/04/10,13:48:00,120.04,120.07,120.04,120.06,30698
2019/04/10,13:49:00,120.05,120.06,120.04,120.05,8846
2019/04/10,13:50:00,120.05,120.06,120.03,120.03,26265
2019/04/10,13:51:00,120.03,120.05,120.03,120.04,23959
2019/04/10,13:52:00,120.04,120.04,120.02,120.03,8993
2019/04/10,13:53:00,120.04,120.04,119.99,120.00,17266
2019/04/10,13:54:00,120.00,120.01,119.99,120.01,14834
2019/04/10,13:55:00,120.01,120.05,120.01,120.04,30354
2019/04/10,13:56:00,120.04,120.07,120.03,120.04,35995
2019/04/10,13:57:00,120.04,120.05,120.03,120.04,21921
2019/04/10,13:58:00,120.04,120.07,120.04,120.06,18944
2019/04/10,13:59:00,120.06,120.09,120.04,120.05,28788
2019/04/10,14:00:00,120.06,120.06,120.00,120.05,48162
2019/04/10,14:01:00,120.05,120.12,119.99,119.99,53737
2019/04/10,14:02:00,119.99,120.07,119.96,120.06,35450
2019/04/10,14:03:00,120.06,120.09,120.03,120.04,13928
2019/04/10,14:04:00,120.05,120.07,120.03,120.06,37453
2019/04/10,14:05:00,120.06,120.08,120.03,120.03,16823
2019/04/10,14:06:00,120.03,120.06,120.00,120.01,29910
2019/04/10,14:07:00,120.01,120.05,120.00,120.02,11005
2019/04/10,14:08:00,120.02,120.03,119.99,120.00,17292
2019/04/10,14:09:00,120.00,120.02,119.96,119.97,18391
2019/04/10,14:10:00,119.97,119.98,119.91,119.92,33881
2019/04/10,14:11:00,119.92,119.95,119.91,119.93,16711
2019/04/10,14:12:00,119.93,119.93,119.85,119.85,37347
2019/04/10,14:13:00,119.85,119.85,119.78,119.82,28307
2019/04/10,14:14:00,119.82,119.87,119.82,119.87,31084
2019/04/10,14:15:00,119.87,119.90,119.82,119.90,21305
2019/04/10,14:16:00,119.89,119.93,119.88,119.91,35035
2019/04/10,14:17:00,119.91,119.96,119.91,119.95,15752
2019/04/10,14:18:00,119.95,119.95,119.93,119.94,9926
2019/04/10,14:19:00,119.94,119.94,119.90,119.93,20757
2019/04/10,14:20:00,119.92,119.94,119.90,119.91,21735
2019/04/10,14:21:00,119.91,119.92,119.89,119.89,20331
2019/04/10,14:22:00,119.89,119.89,119.81,119.81,42472
2019/04/10,14:23:00,119.81,119.82,119.75,119.76,25152
2019/04/10,14:24:00,119.76,119.76,119.72,119.74,45186
2019/04/10,14:25:00,119.73,119.74,119.68,119.73,22586
2019/04/10,14:26:00,119.73,119.74,119.71,119.73,25168
2019/04/10,14:27:00,119.73,119.73,119.71,119.72,21104
2019/04/10,14:28:00,119.72,119.72,119.67,119.67,32181
2019/04/10,14:29:00,119.68,119.69,119.66,119.68,13616
2019/04/10,14:30:00,119.68,119.76,119.67,119.73,34501
2019/04/10,14:31:00,119.74,119.74,119.70,119.71,24427
2019/04/10,14:32:00,119.71,119.73,119.70,119.73,10118
2019/04/10,14:33:00,119.73,119.73,119.65,119.67,19753
2019/04/10,14:34:00,119.67,119.68,119.63,119.68,36837
2019/04/10,14:35:00,119.68,119.68,119.63,119.67,20029
2019/04/10,14:36:00,119.67,119.71,119.66,119.71,23031
2019/04/10,14:37:00,119.71,119.74,119.70,119.74,20689
2019/04/10,14:38:00,119.74,119.76,119.72,119.75,17933
2019/04/10,14:39:00,119.75,119.76,119.74,119.74,12115
2019/04/10,14:40:00,119.74,119.76,119.73,119.75,26412
2019/04/10,14:41:00,119.75,119.78,119.75,119.76,22797
2019/04/10,14:42:00,119.76,119.84,119.76,119.84,57059
2019/04/10,14:43:00,119.83,119.85,119.83,119.84,22303
2019/04/10,14:44:00,119.84,119.88,119.84,119.87,18768
2019/04/10,14:45:00,119.87,119.88,119.82,119.82,35019
2019/04/10,14:46:00,119.82,119.84,119.81,119.82,22582
2019/04/10,14:47:00,119.81,119.85,119.80,119.85,28436
2019/04/10,14:48:00,119.84,119.85,119.80,119.83,31455
2019/04/10,14:49:00,119.83,119.83,119.81,119.83,15077
2019/04/10,14:50:00,119.83,119.84,119.81,119.84,9546
2019/04/10,14:51:00,119.84,119.91,119.83,119.88,37186
2019/04/10,14:52:00,119.88,119.94,119.88,119.93,45015
2019/04/10,14:53:00,119.93,119.97,119.92,119.95,33776
2019/04/10,14:54:00,119.95,119.95,119.91,119.91,8756
2019/04/10,14:55:00,119.91,119.95,119.91,119.92,17684
2019/04/10,14:56:00,119.92,119.94,119.91,119.93,15384
2019/04/10,14:57:00,119.93,119.98,119.93,119.97,18396
2019/04/10,14:58:00,119.97,120.02,119.97,120.01,30690
2019/04/10,14:59:00,120.01,120.03,119.99,120.03,15704
2019/04/10,15:00:00,120.03,120.05,119.99,120.01,34542
2019/04/10,15:01:00,120.01,120.04,119.98,120.02,23646
2019/04/10,15:02:00,120.02,120.16,120.01,120.10,104092
2019/04/10,15:03:00,120.11,120.13,120.09,120.09,36576
2019/04/10,15:04:00,120.09,120.12,120.08,120.10,39141
2019/04/10,15:05:00,120.10,120.11,120.09,120.09,14578
2019/04/10,15:06:00,120.09,120.10,120.07,120.07,25411
2019/04/10,15:07:00,120.07,120.09,120.06,120.07,14626
2019/04/10,15:08:00,120.07,120.10,120.07,120.09,17640
2019/04/10,15:09:00,120.09,120.10,120.06,120.10,18315
2019/04/10,15:10:00,120.10,120.23,120.09,120.22,79998
2019/04/10,15:11:00,120.21,120.25,120.19,120.20,55854
2019/04/10,15:12:00,120.20,120.24,120.19,120.22,36019
2019/04/10,15:13:00,120.22,120.24,120.20,120.21,39707
2019/04/10,15:14:00,120.22,120.23,120.20,120.21,17741
2019/04/10,15:15:00,120.21,120.23,120.19,120.21,70061
2019/04/10,15:16:00,120.21,120.23,120.16,120.19,70404
2019/04/10,15:17:00,120.19,120.20,120.18,120.20,9608
2019/04/10,15:18:00,120.20,120.20,120.17,120.19,30289
2019/04/10,15:19:00,120.19,120.19,120.10,120.10,73640
2019/04/10,15:20:00,120.10,120.12,120.08,120.12,36338
2019/04/10,15:21:00,120.12,120.13,120.09,120.13,17960
2019/04/10,15:22:00,120.13,120.14,120.07,120.07,29028
2019/04/10,15:23:00,120.07,120.11,120.07,120.10,21943
2019/04/10,15:24:00,120.10,120.14,120.09,120.13,20617
2019/04/10,15:25:00,120.13,120.15,120.12,120.14,26716
2019/04/10,15:26:00,120.14,120.14,120.13,120.13,11429
2019/04/10,15:27:00,120.13,120.14,120.10,120.12,18300
2019/04/10,15:28:00,120.12,120.12,120.10,120.12,19543
2019/04/10,15:29:00,120.12,120.16,120.12,120.16,24127
2019/04/10,15:30:00,120.16,120.16,120.11,120.11,19691
2019/04/10,15:31:00,120.11,120.13,120.10,120.10,35775
2019/04/10,15:32:00,120.10,120.13,120.09,120.11,38259
2019/04/10,15:33:00,120.11,120.16,120.11,120.16,67354
2019/04/10,15:34:00,120.16,120.20,120.15,120.20,27731
2019/04/10,15:35:00,120.20,120.20,120.17,120.19,20686
2019/04/10,15:36:00,120.19,120.21,120.19,120.20,60675
2019/04/10,15:37:00,120.20,120.20,120.14,120.15,22012
2019/04/10,15:38:00,120.16,120.17,120.15,120.16,13734
2019/04/10,15:39:00,120.16,120.18,120.14,120.18,37479
2019/04/10,15:40:00,120.17,120.19,120.14,120.18,24133
2019/04/10,15:41:00,120.18,120.18,120.15,120.16,42356
2019/04/10,15:42:00,120.16,120.19,120.15,120.16,33771
2019/04/10,15:43:00,120.16,120.17,120.14,120.16,18949
2019/04/10,15:44:00,120.16,120.19,120.16,120.17,20283
2019/04/10,15:45:00,120.17,120.20,120.17,120.17,45709
2019/04/10,15:46:00,120.17,120.18,120.16,120.16,35463
2019/04/10,15:47:00,120.16,120.16,120.12,120.13,25159
2019/04/10,15:48:00,120.14,120.14,120.12,120.14,19757
2019/04/10,15:49:00,120.14,120.14,120.08,120.09,35875
2019/04/10,15:50:00,120.10,120.13,120.08,120.11,34163
2019/04/10,15:51:00,120.12,120.14,120.10,120.10,31923
2019/04/10,15:52:00,120.10,120.11,120.06,120.08,50657
2019/04/10,15:53:00,120.09,120.11,120.08,120.11,50133
2019/04/10,15:54:00,120.10,120.13,120.09,120.12,40581
2019/04/10,15:55:00,120.13,120.18,120.11,120.12,109542
2019/04/10,15:56:00,120.13,120.13,120.04,120.11,140832
2019/04/10,15:57:00,120.10,120.11,120.06,120.11,65150
2019/04/10,15:58:00,120.11,120.17,120.11,120.15,65714
2019/04/10,15:59:00,120.15,120.19,120.13,120.18,136658
2019/04/10,16:00:00,120.18,120.29,120.10,120.19,365089
2019/04/11,09:31:00,120.54,120.79,120.38,120.66,118771
2019/04/11,09:32:00,120.66,120.72,120.58,120.64,103186
2019/04/11,09:33:00,120.64,120.83,120.64,120.77,133773
2019/04/11,09:34:00,120.77,120.79,120.70,120.77,100167
2019/04/11,09:35:00,120.78,120.85,120.73,120.78,99731
2019/04/11,09:36:00,120.78,120.78,120.56,120.61,91560
2019/04/11,09:37:00,120.61,120.61,120.41,120.50,70797
2019/04/11,09:38:00,120.50,120.51,120.44,120.46,34926
2019/04/11,09:39:00,120.46,120.46,120.40,120.40,48633
2019/04/11,09:40:00,120.39,120.41,120.32,120.33,90515
2019/04/11,09:41:00,120.33,120.45,120.32,120.35,53906
2019/04/11,09:42:00,120.35,120.44,120.32,120.43,47965
2019/04/11,09:43:00,120.42,120.47,120.39,120.43,54429
2019/04/11,09:44:00,120.43,120.54,120.43,120.54,73230
2019/04/11,09:45:00,120.53,120.55,120.39,120.39,65902
2019/04/11,09:46:00,120.40,120.41,120.12,120.14,123857
2019/04/11,09:47:00,120.15,120.21,120.14,120.16,55205
2019/04/11,09:48:00,120.16,120.20,120.09,120.19,44246
2019/04/11,09:49:00,120.18,120.20,120.12,120.15,48178
2019/04/11,09:50:00,120.15,120.16,120.11,120.15,21572
2019/04/11,09:51:00,120.15,120.20,120.14,120.19,76548
2019/04/11,09:52:00,120.19,120.19,120.07,120.07,66721
2019/04/11,09:53:00,120.07,120.09,119.97,119.98,93594
2019/04/11,09:54:00,119.98,120.01,119.92,119.98,124259
2019/04/11,09:55:00,119.98,119.99,119.92,119.95,51926
2019/04/11,09:56:00,119.96,120.04,119.93,119.98,57988
2019/04/11,09:57:00,119.98,120.07,119.94,120.06,34760
2019/04/11,09:58:00,120.06,120.07,120.00,120.03,33547
2019/04/11,09:59:00,120.03,120.05,119.98,120.00,43789
2019/04/11,10:00:00,120.00,120.04,119.96,120.01,50259
2019/04/11,10:01:00,120.01,120.15,120.01,120.13,65801
2019/04/11,10:02:00,120.13,120.14,120.06,120.11,40785
2019/04/11,10:03:00,120.11,120.17,120.06,120.17,40307
2019/04/11,10:04:00,120.17,120.23,120.17,120.20,36185
2019/04/11,10:05:00,120.21,120.26,120.17,120.26,49643
2019/04/11,10:06:00,120.26,120.29,120.24,120.29,56862
2019/04/11,10:07:00,120.29,120.29,120.22,120.26,33324
2019/04/11,10:08:00,120.26,120.28,120.18,120.20,38895
2019/04/11,10:09:00,120.20,120.29,120.20,120.27,24875
2019/04/11,10:10:00,120.27,120.27,120.22,120.25,27711
2019/04/11,10:11:00,120.25,120.31,120.23,120.23,30547
2019/04/11,10:12:00,120.23,120.25,120.17,120.17,39354
2019/04/11,10:13:00,120.17,120.17,119.98,120.00,69037
2019/04/11,10:14:00,120.00,120.06,120.00,120.02,31959
2019/04/11,10:15:00,120.02,120.08,120.01,120.08,35711
2019/04/11,10:16:00,120.08,120.15,120.04,120.06,31155
2019/04/11,10:17:00,120.06,120.07,119.99,120.04,60920
2019/04/11,10:18:00,120.04,120.07,120.00,120.01,53747
2019/04/11,10:19:00,120.01,120.07,120.00,120.00,66801
2019/04/11,10:20:00,120.01,120.04,119.99,120.02,41195
2019/04/11,10:21:00,120.02,120.13,120.02,120.10,34982
2019/04/11,10:22:00,120.10,120.17,120.10,120.17,31079
2019/04/11,10:23:00,120.17,120.22,120.16,120.21,39437
2019/04/11,10:24:00,120.21,120.23,120.17,120.21,23147
2019/04/11,10:25:00,120.21,120.28,120.18,120.26,48405
2019/04/11,10:26:00,120.26,120.28,120.23,120.25,22923
2019/04/11,10:27:00,120.25,120.27,120.20,120.25,56908
2019/04/11,10:28:00,120.25,120.26,120.17,120.17,26528
2019/04/11,10:29:00,120.17,120.20,120.15,120.19,16105
2019/04/11,10:30:00,120.19,120.23,120.17,120.20,17199
2019/04/11,10:31:00,120.20,120.24,120.17,120.23,23104
2019/04/11,10:32:00,120.23,120.24,120.18,120.24,38118
2019/04/11,10:33:00,120.24,120.29,120.24,120.26,32588
2019/04/11,10:34:00,120.27,120.27,120.15,120.15,36493
2019/04/11,10:35:00,120.15,120.16,120.10,120.14,29219
2019/04/11,10:36:00,120.15,120.25,120.15,120.24,24318
2019/04/11,10:37:00,120.23,120.24,120.19,120.21,29232
2019/04/11,10:38:00,120.21,120.25,120.18,120.25,26411
2019/04/11,10:39:00,120.25,120.26,120.21,120.21,20872
2019/04/11,10:40:00,120.21,120.24,120.18,120.20,12051
2019/04/11,10:41:00,120.20,120.29,120.20,120.29,22957
2019/04/11,10:42:00,120.29,120.29,120.22,120.26,30232
2019/04/11,10:43:00,120.26,120.32,120.25,120.31,46204
2019/04/11,10:44:00,120.31,120.36,120.31,120.32,37631
2019/04/11,10:45:00,120.32,120.32,120.29,120.30,16238
2019/04/11,10:46:00,120.30,120.34,120.27,120.29,19595
2019/04/11,10:47:00,120.28,120.30,120.26,120.26,16529
2019/04/11,10:48:00,120.26,120.28,120.22,120.26,17713
2019/04/11,10:49:00,120.26,120.28,120.23,120.23,16727
2019/04/11,10:50:00,120.23,120.25,120.22,120.22,19131
2019/04/11,10:51:00,120.23,120.26,120.20,120.26,22741
2019/04/11,10:52:00,120.25,120.31,120.25,120.29,27071
2019/04/11,10:53:00,120.29,120.30,120.23,120.26,16092
2019/04/11,10:54:00,120.26,120.29,120.23,120.25,20002
2019/04/11,10:55:00,120.25,120.31,120.25,120.28,22666
2019/04/11,10:56:00,120.28,120.30,120.24,120.25,36060
2019/04/11,10:57:00,120.25,120.29,120.23,120.24,20830
2019/04/11,10:58:00,120.25,120.31,120.24,120.30,58816
2019/04/11,10:59:00,120.30,120.34,120.29,120.33,17235
2019/04/11,11:00:00,120.33,120.36,120.31,120.35,18651
2019/04/11,11:01:00,120.36,120.40,120.33,120.39,71270
2019/04/11,11:02:00,120.39,120.39,120.33,120.36,15827
2019/04/11,11:03:00,120.36,120.36,120.30,120.35,46447
2019/04/11,11:04:00,120.34,120.37,120.27,120.30,52505
2019/04/11,11:05:00,120.30,120.34,120.27,120.34,39100
2019/04/11,11:06:00,120.33,120.36,120.33,120.35,9547
2019/04/11,11:07:00,120.35,120.38,120.34,120.37,24820
2019/04/11,11:08:00,120.37,120.40,120.34,120.38,19772
2019/04/11,11:09:00,120.38,120.42,120.38,120.42,24271
2019/04/11,11:10:00,120.42,120.46,120.41,120.42,57440
2019/04/11,11:11:00,120.42,120.43,120.40,120.40,12002
2019/04/11,11:12:00,120.39,120.40,120.36,120.40,11788
2019/04/11,11:13:00,120.41,120.41,120.35,120.37,13474
2019/04/11,11:14:00,120.38,120.38,120.32,120.35,18724
2019/04/11,11:15:00,120.34,120.45,120.33,120.34,35724
2019/04/11,11:16:00,120.34,120.35,120.33,120.35,15328
2019/04/11,11:17:00,120.34,120.36,120.33,120.34,19716
2019/04/11,11:18:00,120.34,120.36,120.32,120.32,24424
2019/04/11,11:19:00,120.32,120.33,120.28,120.29,14594
2019/04/11,11:20:00,120.29,120.35,120.28,120.34,15619
2019/04/11,11:21:00,120.34,120.39,120.33,120.38,14540
2019/04/11,11:22:00,120.38,120.40,120.37,120.39,16871
2019/04/11,11:23:00,120.38,120.40,120.38,120.39,15581
2019/04/11,11:24:00,120.39,120.47,120.39,120.45,41632
2019/04/11,11:25:00,120.45,120.47,120.43,120.45,28446
2019/04/11,11:26:00,120.45,120.45,120.34,120.39,22187
2019/04/11,11:27:00,120.39,120.39,120.37,120.39,7928
2019/04/11,11:28:00,120.39,120.40,120.36,120.39,17814
2019/04/11,11:29:00,120.39,120.40,120.36,120.39,11196
2019/04/11,11:30:00,120.39,120.40,120.37,120.38,9313
2019/04/11,11:31:00,120.38,120.38,120.33,120.34,12671
2019/04/11,11:32:00,120.34,120.39,120.33,120.34,22311
2019/04/11,11:33:00,120.34,120.35,120.29,120.29,44847
2019/04/11,11:34:00,120.29,120.29,120.23,120.25,45628
2019/04/11,11:35:00,120.25,120.27,120.22,120.24,27681
2019/04/11,11:36:00,120.24,120.29,120.24,120.29,16703
2019/04/11,11:37:00,120.29,120.32,120.29,120.30,27971
2019/04/11,11:38:00,120.31,120.33,120.31,120.32,8679
2019/04/11,11:39:00,120.32,120.33,120.29,120.30,18786
2019/04/11,11:40:00,120.30,120.31,120.24,120.24,23921
2019/04/11,11:41:00,120.24,120.24,120.06,120.06,139993
2019/04/11,11:42:00,120.06,120.18,120.05,120.17,66303
2019/04/11,11:43:00,120.17,120.19,120.14,120.15,43432
2019/04/11,11:44:00,120.13,120.18,120.12,120.14,26396
2019/04/11,11:45:00,120.14,120.14,120.10,120.12,17694
2019/04/11,11:46:00,120.11,120.19,120.10,120.19,26313
2019/04/11,11:47:00,120.19,120.19,120.13,120.14,25283
2019/04/11,11:48:00,120.13,120.18,120.13,120.16,39751
2019/04/11,11:49:00,120.17,120.20,120.09,120.11,49856
2019/04/11,11:50:00,120.11,120.15,120.08,120.13,20978
2019/04/11,11:51:00,120.13,120.18,120.12,120.13,28083
2019/04/11,11:52:00,120.13,120.15,120.11,120.11,28302
2019/04/11,11:53:00,120.11,120.11,120.08,120.09,26861
2019/04/11,11:54:00,120.09,120.11,120.07,120.08,21780
2019/04/11,11:55:00,120.08,120.11,120.07,120.07,28167
2019/04/11,11:56:00,120.07,120.11,120.05,120.09,26966
2019/04/11,11:57:00,120.08,120.11,120.08,120.08,11915
2019/04/11,11:58:00,120.08,120.10,120.07,120.09,23233
2019/04/11,11:59:00,120.09,120.11,120.07,120.08,26558
2019/04/11,12:00:00,120.08,120.11,120.07,120.10,17524
2019/04/11,12:01:00,120.10,120.11,120.07,120.09,20169
2019/04/11,12:02:00,120.09,120.12,120.08,120.12,37249
2019/04/11,12:03:00,120.11,120.11,120.08,120.10,42844
2019/04/11,12:04:00,120.10,120.11,120.08,120.09,27471
2019/04/11,12:05:00,120.08,120.16,120.07,120.14,50659
2019/04/11,12:06:00,120.14,120.16,120.13,120.14,17494
2019/04/11,12:07:00,120.14,120.18,120.13,120.18,36839
2019/04/11,12:08:00,120.17,120.18,120.16,120.16,10246
2019/04/11,12:09:00,120.16,120.20,120.15,120.15,25679
2019/04/11,12:10:00,120.15,120.19,120.15,120.18,18097
2019/04/11,12:11:00,120.18,120.19,120.16,120.18,12957
2019/04/11,12:12:00,120.18,120.18,120.14,120.15,16071
2019/04/11,12:13:00,120.16,120.17,120.15,120.15,11858
2019/04/11,12:14:00,120.16,120.16,120.10,120.14,27157
2019/04/11,12:15:00,120.13,120.16,120.13,120.14,16677
2019/04/11,12:16:00,120.14,120.15,120.11,120.14,16745
2019/04/11,12:17:00,120.13,120.14,120.07,120.10,37748
2019/04/11,12:18:00,120.10,120.13,120.09,120.13,16808
2019/04/11,12:19:00,120.13,120.16,120.12,120.14,13859
2019/04/11,12:20:00,120.14,120.15,120.11,120.11,11918
2019/04/11,12:21:00,120.11,120.14,120.11,120.13,9280
2019/04/11,12:22:00,120.13,120.14,120.12,120.14,14696
2019/04/11,12:23:00,120.14,120.24,120.14,120.22,30398
2019/04/11,12:24:00,120.23,120.23,120.20,120.22,24188
2019/04/11,12:25:00,120.22,120.23,120.20,120.22,19839
2019/04/11,12:26:00,120.22,120.22,120.19,120.20,36692
2019/04/11,12:27:00,120.20,120.21,120.17,120.20,41216
2019/04/11,12:28:00,120.20,120.23,120.19,120.22,26338
2019/04/11,12:29:00,120.21,120.25,120.21,120.25,20932
2019/04/11,12:30:00,120.24,120.25,120.22,120.25,35343
2019/04/11,12:31:00,120.25,120.26,120.22,120.22,34735
2019/04/11,12:32:00,120.22,120.27,120.22,120.27,10876
2019/04/11,12:33:00,120.27,120.32,120.26,120.31,29497
2019/04/11,12:34:00,120.31,120.31,120.27,120.27,11952
2019/04/11,12:35:00,120.27,120.32,120.27,120.32,24172
2019/04/11,12:36:00,120.32,120.35,120.32,120.33,17928
2019/04/11,12:37:00,120.34,120.34,120.30,120.33,27021
2019/04/11,12:38:00,120.33,120.33,120.29,120.32,14255
2019/04/11,12:39:00,120.32,120.32,120.28,120.28,9537
2019/04/11,12:40:00,120.28,120.31,120.27,120.31,10615
2019/04/11,12:41:00,120.31,120.32,120.28,120.29,10123
2019/04/11,12:42:00,120.29,120.30,120.25,120.27,23661
2019/04/11,12:43:00,120.27,120.28,120.25,120.26,9293
2019/04/11,12:44:00,120.26,120.27,120.26,120.27,5786
2019/04/11,12:45:00,120.27,120.31,120.27,120.29,11005
2019/04/11,12:46:00,120.29,120.32,120.27,120.27,16628
2019/04/11,12:47:00,120.28,120.30,120.25,120.26,23987
2019/04/11,12:48:00,120.26,120.29,120.26,120.28,7542
2019/04/11,12:49:00,120.28,120.30,120.26,120.26,4443
2019/04/11,12:50:00,120.26,120.28,120.26,120.27,8575
2019/04/11,12:51:00,120.27,120.29,120.26,120.26,11896
2019/04/11,12:52:00,120.26,120.27,120.25,120.26,11945
2019/04/11,12:53:00,120.26,120.28,120.23,120.26,31350
2019/04/11,12:54:00,120.26,120.29,120.26,120.29,16200
2019/04/11,12:55:00,120.29,120.32,120.27,120.29,30689
2019/04/11,12:56:00,120.28,120.30,120.26,120.26,12496
2019/04/11,12:57:00,120.27,120.28,120.26,120.28,14184
2019/04/11,12:58:00,120.28,120.30,120.27,120.29,12870
2019/04/11,12:59:00,120.27,120.31,120.27,120.30,15980
2019/04/11,13:00:00,120.30,120.30,120.27,120.29,14409
2019/04/11,13:01:00,120.29,120.31,120.28,120.31,15111
2019/04/11,13:02:00,120.31,120.34,120.31,120.31,27720
2019/04/11,13:03:00,120.31,120.32,120.30,120.30,16343
2019/04/11,13:04:00,120.30,120.31,120.29,120.30,10879
2019/04/11,13:05:00,120.30,120.30,120.23,120.27,36574
2019/04/11,13:06:00,120.26,120.30,120.26,120.28,24576
2019/04/11,13:07:00,120.28,120.29,120.27,120.28,10865
2019/04/11,13:08:00,120.27,120.29,120.25,120.29,14220
2019/04/11,13:09:00,120.29,120.30,120.27,120.29,9812
2019/04/11,13:10:00,120.29,120.30,120.27,120.27,23557
2019/04/11,13:11:00,120.27,120.28,120.26,120.27,10294
2019/04/11,13:12:00,120.27,120.27,120.25,120.26,9102
2019/04/11,13:13:00,120.26,120.27,120.25,120.26,16287
2019/04/11,13:14:00,120.26,120.30,120.26,120.29,29403
2019/04/11,13:15:00,120.28,120.30,120.27,120.29,30513
2019/04/11,13:16:00,120.29,120.29,120.26,120.28,25466
2019/04/11,13:17:00,120.29,120.29,120.28,120.28,7379
2019/04/11,13:18:00,120.29,120.33,120.29,120.31,26364
2019/04/11,13:19:00,120.31,120.33,120.29,120.32,10819
2019/04/11,13:20:00,120.32,120.32,120.30,120.30,6157
2019/04/11,13:21:00,120.30,120.35,120.30,120.35,17571
2019/04/11,13:22:00,120.35,120.35,120.30,120.30,15701
2019/04/11,13:23:00,120.30,120.30,120.28,120.30,15603
2019/04/11,13:24:00,120.30,120.33,120.30,120.32,11488
2019/04/11,13:25:00,120.32,120.32,120.28,120.28,8938
2019/04/11,13:26:00,120.28,120.30,120.28,120.29,9549
2019/04/11,13:27:00,120.29,120.30,120.27,120.30,11611
2019/04/11,13:28:00,120.30,120.32,120.28,120.28,8466
2019/04/11,13:29:00,120.28,120.29,120.26,120.28,7523
2019/04/11,13:30:00,120.28,120.28,120.25,120.25,16152
2019/04/11,13:31:00,120.26,120.27,120.21,120.22,50152
2019/04/11,13:32:00,120.21,120.24,120.21,120.21,13767
2019/04/11,13:33:00,120.22,120.25,120.21,120.25,20147
2019/04/11,13:34:00,120.25,120.26,120.24,120.26,10053
2019/04/11,13:35:00,120.26,120.27,120.24,120.26,14970
2019/04/11,13:36:00,120.26,120.28,120.25,120.25,17729
2019/04/11,13:37:00,120.25,120.26,120.24,120.25,10925
2019/04/11,13:38:00,120.25,120.26,120.23,120.24,19749
2019/04/11,13:39:00,120.24,120.24,120.17,120.17,22527
2019/04/11,13:40:00,120.17,120.19,120.16,120.18,13189
2019/04/11,13:41:00,120.17,120.19,120.17,120.19,12512
2019/04/11,13:42:00,120.19,120.19,120.13,120.13,41620
2019/04/11,13:43:00,120.13,120.16,120.13,120.15,10648
2019/04/11,13:44:00,120.15,120.18,120.15,120.18,9576
2019/04/11,13:45:00,120.18,120.19,120.16,120.18,14979
2019/04/11,13:46:00,120.18,120.22,120.17,120.21,18135
2019/04/11,13:47:00,120.21,120.24,120.20,120.22,20067
2019/04/11,13:48:00,120.22,120.26,120.22,120.26,12412
2019/04/11,13:49:00,120.26,120.27,120.26,120.26,11384
2019/04/11,13:50:00,120.26,120.27,120.24,120.26,17935
2019/04/11,13:51:00,120.25,120.29,120.25,120.29,11911
2019/04/11,13:52:00,120.29,120.30,120.25,120.25,28401
2019/04/11,13:53:00,120.25,120.25,120.22,120.23,12288
2019/04/11,13:54:00,120.23,120.24,120.18,120.18,16882
2019/04/11,13:55:00,120.18,120.20,120.17,120.18,8891
2019/04/11,13:56:00,120.18,120.20,120.16,120.20,22651
2019/04/11,13:57:00,120.20,120.24,120.19,120.23,42996
2019/04/11,13:58:00,120.23,120.24,120.20,120.20,25472
2019/04/11,13:59:00,120.20,120.21,120.18,120.19,12035
2019/04/11,14:00:00,120.19,120.21,120.17,120.18,20175
2019/04/11,14:01:00,120.18,120.21,120.16,120.16,29557
2019/04/11,14:02:00,120.16,120.16,120.14,120.15,7736
2019/04/11,14:03:00,120.14,120.19,120.14,120.18,23219
2019/04/11,14:04:00,120.18,120.18,120.15,120.18,8884
2019/04/11,14:05:00,120.18,120.20,120.16,120.20,13093
2019/04/11,14:06:00,120.19,120.24,120.19,120.21,21848
2019/04/11,14:07:00,120.21,120.21,120.14,120.16,22898
2019/04/11,14:08:00,120.16,120.18,120.10,120.10,21259
2019/04/11,14:09:00,120.10,120.13,120.09,120.09,26142
2019/04/11,14:10:00,120.09,120.13,120.09,120.13,11519
2019/04/11,14:11:00,120.12,120.13,120.09,120.10,11883
2019/04/11,14:12:00,120.10,120.12,120.09,120.11,16429
2019/04/11,14:13:00,120.11,120.15,120.10,120.11,17118
2019/04/11,14:14:00,120.11,120.13,120.09,120.11,18191
2019/04/11,14:15:00,120.11,120.14,120.07,120.09,9600
2019/04/11,14:16:00,120.09,120.12,120.08,120.11,7868
2019/04/11,14:17:00,120.11,120.12,120.05,120.05,26185
2019/04/11,14:18:00,120.05,120.05,120.03,120.05,21003
2019/04/11,14:19:00,120.05,120.13,120.04,120.13,33249
2019/04/11,14:20:00,120.12,120.14,120.09,120.09,13808
2019/04/11,14:21:00,120.09,120.11,120.09,120.10,23205
2019/04/11,14:22:00,120.10,120.12,120.08,120.12,10056
2019/04/11,14:23:00,120.12,120.13,120.10,120.12,26925
2019/04/11,14:24:00,120.12,120.12,120.09,120.10,8990
2019/04/11,14:25:00,120.10,120.13,120.07,120.08,19464
2019/04/11,14:26:00,120.08,120.08,120.04,120.05,16457
2019/04/11,14:27:00,120.05,120.09,120.03,120.08,18509
2019/04/11,14:28:00,120.09,120.09,120.04,120.05,18605
2019/04/11,14:29:00,120.05,120.06,120.03,120.04,10085
2019/04/11,14:30:00,120.04,120.05,120.00,120.00,12882
2019/04/11,14:31:00,120.00,120.04,119.99,120.03,36571
2019/04/11,14:32:00,120.03,120.09,120.03,120.07,14517
2019/04/11,14:33:00,120.07,120.08,120.04,120.05,20048
2019/04/11,14:34:00,120.05,120.08,120.04,120.06,18788
2019/04/11,14:35:00,120.06,120.07,120.03,120.03,16506
2019/04/11,14:36:00,120.03,120.04,120.01,120.03,17148
2019/04/11,14:37:00,120.03,120.04,120.01,120.02,15293
2019/04/11,14:38:00,120.02,120.04,120.01,120.02,7273
2019/04/11,14:39:00,120.02,120.02,119.97,119.99,13973
2019/04/11,14:40:00,119.99,120.01,119.95,119.96,30524
2019/04/11,14:41:00,119.96,119.98,119.94,119.97,24871
2019/04/11,14:42:00,119.96,119.99,119.96,119.99,20139
2019/04/11,14:43:00,119.99,119.99,119.97,119.98,13069
2019/04/11,14:44:00,119.98,120.06,119.98,120.05,15459
2019/04/11,14:45:00,120.04,120.07,120.04,120.04,34375
2019/04/11,14:46:00,120.04,120.04,120.01,120.03,10329
2019/04/11,14:47:00,120.04,120.07,120.04,120.07,23070
2019/04/11,14:48:00,120.07,120.09,120.04,120.07,26189
2019/04/11,14:49:00,120.07,120.07,120.02,120.04,14957
2019/04/11,14:50:00,120.04,120.05,120.01,120.01,8238
2019/04/11,14:51:00,120.01,120.01,119.93,120.00,34317
2019/04/11,14:52:00,120.00,120.03,120.00,120.00,7887
2019/04/11,14:53:00,120.00,120.02,119.98,120.00,14535
2019/04/11,14:54:00,120.00,120.03,120.00,120.00,13955
2019/04/11,14:55:00,120.00,120.01,119.98,119.99,11204
2019/04/11,14:56:00,119.99,119.99,119.95,119.96,21663
2019/04/11,14:57:00,119.96,119.99,119.96,119.99,39043
2019/04/11,14:58:00,119.99,120.01,119.98,120.00,16108
2019/04/11,14:59:00,120.00,120.03,119.99,120.02,20748
2019/04/11,15:00:00,120.02,120.07,120.02,120.07,16870
2019/04/11,15:01:00,120.07,120.07,120.03,120.06,34764
2019/04/11,15:02:00,120.06,120.10,120.04,120.08,43349
2019/04/11,15:03:00,120.08,120.09,120.06,120.09,17646
2019/04/11,15:04:00,120.09,120.09,120.04,120.05,23063
2019/04/11,15:05:00,120.05,120.07,120.04,120.07,32540
2019/04/11,15:06:00,120.07,120.13,120.07,120.13,18371
2019/04/11,15:07:00,120.12,120.13,120.10,120.12,22189
2019/04/11,15:08:00,120.12,120.14,120.10,120.10,19911
2019/04/11,15:09:00,120.10,120.12,120.09,120.11,15336
2019/04/11,15:10:00,120.11,120.15,120.10,120.13,26774
2019/04/11,15:11:00,120.14,120.16,120.10,120.12,25664
2019/04/11,15:12:00,120.12,120.15,120.11,120.14,33351
2019/04/11,15:13:00,120.14,120.16,120.14,120.14,27402
2019/04/11,15:14:00,120.14,120.14,120.09,120.09,13267
2019/04/11,15:15:00,120.09,120.11,120.08,120.10,21455
2019/04/11,15:16:00,120.10,120.14,120.10,120.13,21505
2019/04/11,15:17:00,120.13,120.13,120.09,120.11,14175
2019/04/11,15:18:00,120.11,120.13,120.11,120.12,12555
2019/04/11,15:19:00,120.12,120.12,120.11,120.11,9459
2019/04/11,15:20:00,120.11,120.12,120.07,120.10,20610
2019/04/11,15:21:00,120.10,120.13,120.09,120.13,14165
2019/04/11,15:22:00,120.12,120.13,120.08,120.09,13033
2019/04/11,15:23:00,120.08,120.11,120.08,120.11,11913
2019/04/11,15:24:00,120.11,120.12,120.03,120.05,26044
2019/04/11,15:25:00,120.05,120.06,120.01,120.02,29298
2019/04/11,15:26:00,120.02,120.04,119.99,119.99,23184
2019/04/11,15:27:00,119.99,120.03,119.99,120.02,24774
2019/04/11,15:28:00,120.02,120.05,120.01,120.03,16251
2019/04/11,15:29:00,120.03,120.05,120.01,120.03,21813
2019/04/11,15:30:00,120.03,120.03,119.98,119.99,34919
2019/04/11,15:31:00,119.99,120.04,119.98,120.04,29548
2019/04/11,15:32:00,120.03,120.04,120.00,120.04,17499
2019/04/11,15:33:00,120.04,120.08,120.03,120.07,18419
2019/04/11,15:34:00,120.07,120.10,120.06,120.07,25445
2019/04/11,15:35:00,120.07,120.09,120.04,120.06,26593
2019/04/11,15:36:00,120.06,120.09,120.04,120.06,35533
2019/04/11,15:37:00,120.06,120.09,120.05,120.08,39966
2019/04/11,15:38:00,120.08,120.12,120.08,120.09,34196
2019/04/11,15:39:00,120.09,120.11,120.08,120.09,36515
2019/04/11,15:40:00,120.10,120.12,120.09,120.12,32485
2019/04/11,15:41:00,120.11,120.11,120.07,120.08,14574
2019/04/11,15:42:00,120.08,120.11,120.06,120.08,40019
2019/04/11,15:43:00,120.08,120.10,120.04,120.06,58588
2019/04/11,15:44:00,120.06,120.09,120.05,120.08,28450
2019/04/11,15:45:00,120.08,120.10,120.07,120.07,20459
2019/04/11,15:46:00,120.07,120.11,120.05,120.06,61920
2019/04/11,15:47:00,120.06,120.06,119.97,119.98,44322
2019/04/11,15:48:00,119.98,120.01,119.97,119.98,40664
2019/04/11,15:49:00,119.99,120.01,119.98,119.99,23092
2019/04/11,15:50:00,119.99,120.01,119.97,119.98,38549
2019/04/11,15:51:00,119.98,120.04,119.96,120.03,88655
2019/04/11,15:52:00,120.03,120.05,119.99,120.00,52922
2019/04/11,15:53:00,120.00,120.02,119.98,120.00,52975
2019/04/11,15:54:00,120.00,120.11,120.00,120.10,105316
2019/04/11,15:55:00,120.11,120.15,120.07,120.11,91236
2019/04/11,15:56:00,120.12,120.25,120.08,120.18,195907
2019/04/11,15:57:00,120.18,120.22,120.16,120.21,88907
2019/04/11,15:58:00,120.21,120.25,120.20,120.22,86539
2019/04/11,15:59:00,120.23,120.25,120.19,120.23,138307
2019/04/11,16:00:00,120.22,120.34,120.00,120.33,541689
2019/04/12,09:31:00,120.64,120.82,120.45,120.47,446263
2019/04/12,09:32:00,120.47,120.65,120.40,120.63,103158
2019/04/12,09:33:00,120.62,120.75,120.54,120.61,139164
2019/04/12,09:34:00,120.61,120.72,120.56,120.67,89946
2019/04/12,09:35:00,120.66,120.74,120.58,120.60,87502
2019/04/12,09:36:00,120.61,120.79,120.57,120.76,75351
2019/04/12,09:37:00,120.76,120.81,120.65,120.65,83825
2019/04/12,09:38:00,120.64,120.82,120.62,120.78,93689
2019/04/12,09:39:00,120.77,120.79,120.68,120.72,74848
2019/04/12,09:40:00,120.72,120.79,120.66,120.67,60993
2019/04/12,09:41:00,120.67,120.81,120.67,120.81,55171
2019/04/12,09:42:00,120.81,120.96,120.77,120.94,115678
2019/04/12,09:43:00,120.94,120.98,120.90,120.92,100076
2019/04/12,09:44:00,120.92,120.94,120.83,120.85,93601
2019/04/12,09:45:00,120.85,120.85,120.59,120.65,93650
2019/04/12,09:46:00,120.65,120.69,120.59,120.60,67565
2019/04/12,09:47:00,120.59,120.61,120.43,120.43,68953
2019/04/12,09:48:00,120.43,120.46,120.38,120.40,80034
2019/04/12,09:49:00,120.40,120.45,120.37,120.43,57289
2019/04/12,09:50:00,120.43,120.46,120.41,120.44,73587
2019/04/12,09:51:00,120.44,120.51,120.40,120.49,90383
2019/04/12,09:52:00,120.47,120.57,120.47,120.54,65633
2019/04/12,09:53:00,120.56,120.59,120.52,120.55,46369
2019/04/12,09:54:00,120.55,120.57,120.46,120.55,56975
2019/04/12,09:55:00,120.55,120.69,120.52,120.67,55778
2019/04/12,09:56:00,120.68,120.73,120.63,120.66,63836
2019/04/12,09:57:00,120.65,120.65,120.56,120.59,39871
2019/04/12,09:58:00,120.59,120.64,120.55,120.59,52221
2019/04/12,09:59:00,120.59,120.63,120.57,120.57,41229
2019/04/12,10:00:00,120.57,120.63,120.55,120.63,45515
2019/04/12,10:01:00,120.63,120.67,120.56,120.65,70246
2019/04/12,10:02:00,120.65,120.73,120.61,120.71,47790
2019/04/12,10:03:00,120.71,120.71,120.63,120.66,23389
2019/04/12,10:04:00,120.66,120.70,120.61,120.68,43610
2019/04/12,10:05:00,120.68,120.70,120.62,120.64,34682
2019/04/12,10:06:00,120.64,120.71,120.62,120.67,63589
2019/04/12,10:07:00,120.67,120.70,120.61,120.64,58344
2019/04/12,10:08:00,120.64,120.66,120.56,120.62,45372
2019/04/12,10:09:00,120.62,120.64,120.54,120.57,38822
2019/04/12,10:10:00,120.56,120.59,120.53,120.55,34242
2019/04/12,10:11:00,120.56,120.61,120.54,120.60,36205
2019/04/12,10:12:00,120.60,120.63,120.59,120.59,45001
2019/04/12,10:13:00,120.59,120.59,120.51,120.51,55521
2019/04/12,10:14:00,120.51,120.52,120.43,120.43,48198
2019/04/12,10:15:00,120.44,120.53,120.41,120.50,63433
2019/04/12,10:16:00,120.50,120.52,120.45,120.46,71248
2019/04/12,10:17:00,120.46,120.52,120.45,120.51,36506
2019/04/12,10:18:00,120.51,120.56,120.50,120.54,42725
2019/04/12,10:19:00,120.54,120.63,120.54,120.60,63095
2019/04/12,10:20:00,120.62,120.66,120.60,120.64,57440
2019/04/12,10:21:00,120.64,120.71,120.59,120.69,65208
2019/04/12,10:22:00,120.69,120.71,120.63,120.67,56563
2019/04/12,10:23:00,120.68,120.78,120.67,120.74,56867
2019/04/12,10:24:00,120.75,120.76,120.71,120.72,38042
2019/04/12,10:25:00,120.73,120.77,120.67,120.77,46106
2019/04/12,10:26:00,120.77,120.82,120.75,120.82,84957
2019/04/12,10:27:00,120.82,120.85,120.82,120.82,38225
2019/04/12,10:28:00,120.83,120.88,120.81,120.83,111444
2019/04/12,10:29:00,120.83,120.92,120.83,120.91,66029
2019/04/12,10:30:00,120.92,120.92,120.86,120.88,27169
2019/04/12,10:31:00,120.88,120.90,120.80,120.90,85310
2019/04/12,10:32:00,120.90,120.90,120.86,120.87,28798
2019/04/12,10:33:00,120.87,120.89,120.83,120.86,45787
2019/04/12,10:34:00,120.86,120.88,120.84,120.85,23180
2019/04/12,10:35:00,120.84,120.87,120.80,120.86,56866
2019/04/12,10:36:00,120.86,120.89,120.80,120.84,37856
2019/04/12,10:37:00,120.83,120.84,120.74,120.76,30552
2019/04/12,10:38:00,120.77,120.82,120.75,120.79,37247
2019/04/12,10:39:00,120.80,120.80,120.76,120.77,29399
2019/04/12,10:40:00,120.77,120.81,120.76,120.80,22019
2019/04/12,10:41:00,120.80,120.82,120.75,120.75,45698
2019/04/12,10:42:00,120.75,120.80,120.75,120.80,40898
2019/04/12,10:43:00,120.81,120.82,120.74,120.76,49513
2019/04/12,10:44:00,120.75,120.75,120.64,120.68,70401
2019/04/12,10:45:00,120.68,120.68,120.60,120.60,71240
2019/04/12,10:46:00,120.60,120.64,120.55,120.57,58713
2019/04/12,10:47:00,120.57,120.64,120.57,120.61,48165
2019/04/12,10:48:00,120.62,120.65,120.61,120.63,39712
2019/04/12,10:49:00,120.63,120.68,120.61,120.65,32327
2019/04/12,10:50:00,120.65,120.66,120.62,120.63,40609
2019/04/12,10:51:00,120.64,120.65,120.60,120.62,40390
2019/04/12,10:52:00,120.62,120.65,120.62,120.65,34757
2019/04/12,10:53:00,120.64,120.67,120.62,120.65,36229
2019/04/12,10:54:00,120.64,120.72,120.64,120.69,36071
2019/04/12,10:55:00,120.68,120.70,120.66,120.67,27090
2019/04/12,10:56:00,120.68,120.68,120.62,120.65,30586
2019/04/12,10:57:00,120.65,120.66,120.62,120.63,32038
2019/04/12,10:58:00,120.63,120.63,120.59,120.62,23498
2019/04/12,10:59:00,120.61,120.66,120.61,120.63,24947
2019/04/12,11:00:00,120.63,120.68,120.60,120.65,40148
2019/04/12,11:01:00,120.66,120.66,120.60,120.61,27418
2019/04/12,11:02:00,120.61,120.62,120.55,120.55,43240
2019/04/12,11:03:00,120.55,120.58,120.49,120.56,54462
2019/04/12,11:04:00,120.56,120.61,120.56,120.59,30911
2019/04/12,11:05:00,120.59,120.60,120.56,120.59,28344
2019/04/12,11:06:00,120.59,120.62,120.55,120.61,40589
2019/04/12,11:07:00,120.61,120.61,120.56,120.56,25626
2019/04/12,11:08:00,120.56,120.60,120.56,120.58,28401
2019/04/12,11:09:00,120.58,120.58,120.52,120.52,28097
2019/04/12,11:10:00,120.52,120.53,120.49,120.52,28152
2019/04/12,11:11:00,120.52,120.52,120.44,120.44,33740
2019/04/12,11:12:00,120.44,120.46,120.40,120.41,38981
2019/04/12,11:13:00,120.41,120.45,120.39,120.44,29822
2019/04/12,11:14:00,120.44,120.52,120.44,120.51,21375
2019/04/12,11:15:00,120.51,120.51,120.47,120.49,32686
2019/04/12,11:16:00,120.49,120.53,120.46,120.53,31915
2019/04/12,11:17:00,120.53,120.53,120.48,120.50,26546
2019/04/12,11:18:00,120.50,120.51,120.46,120.48,38063
2019/04/12,11:19:00,120.49,120.50,120.43,120.47,46653
2019/04/12,11:20:00,120.47,120.50,120.47,120.49,17402
2019/04/12,11:21:00,120.48,120.53,120.47,120.52,29683
2019/04/12,11:22:00,120.52,120.54,120.52,120.54,16922
2019/04/12,11:23:00,120.54,120.62,120.52,120.62,26662
2019/04/12,11:24:00,120.62,120.64,120.61,120.62,23187
2019/04/12,11:25:00,120.62,120.63,120.59,120.62,24536
2019/04/12,11:26:00,120.61,120.64,120.60,120.61,24029
2019/04/12,11:27:00,120.61,120.63,120.57,120.59,18870
2019/04/12,11:28:00,120.58,120.59,120.52,120.57,29032
2019/04/12,11:29:00,120.57,120.60,120.57,120.58,20681
2019/04/12,11:30:00,120.58,120.58,120.54,120.55,17259
2019/04/12,11:31:00,120.56,120.63,120.55,120.63,14338
2019/04/12,11:32:00,120.63,120.67,120.63,120.64,36819
2019/04/12,11:33:00,120.64,120.65,120.63,120.64,18965
2019/04/12,11:34:00,120.64,120.66,120.63,120.66,46828
2019/04/12,11:35:00,120.65,120.69,120.64,120.69,35839
2019/04/12,11:36:00,120.69,120.70,120.67,120.68,12860
2019/04/12,11:37:00,120.67,120.70,120.66,120.67,14405
2019/04/12,11:38:00,120.67,120.70,120.66,120.69,13772
2019/04/12,11:39:00,120.69,120.75,120.69,120.75,35321
2019/04/12,11:40:00,120.75,120.77,120.71,120.76,34408
2019/04/12,11:41:00,120.76,120.81,120.75,120.80,35159
2019/04/12,11:42:00,120.79,120.81,120.74,120.74,30910
2019/04/12,11:43:00,120.74,120.79,120.73,120.78,24812
2019/04/12,11:44:00,120.78,120.80,120.76,120.79,16676
2019/04/12,11:45:00,120.79,120.81,120.76,120.76,26708
2019/04/12,11:46:00,120.77,120.78,120.70,120.70,22598
2019/04/12,11:47:00,120.70,120.73,120.68,120.68,37500
2019/04/12,11:48:00,120.68,120.72,120.67,120.72,14805
2019/04/12,11:49:00,120.72,120.73,120.71,120.72,19685
2019/04/12,11:50:00,120.71,120.71,120.68,120.70,28509
2019/04/12,11:51:00,120.70,120.74,120.70,120.74,8037
2019/04/12,11:52:00,120.73,120.74,120.71,120.72,150252
2019/04/12,11:53:00,120.72,120.74,120.70,120.70,18476
2019/04/12,11:54:00,120.70,120.73,120.69,120.70,20332
2019/04/12,11:55:00,120.70,120.72,120.68,120.71,18328
2019/04/12,11:56:00,120.72,120.76,120.72,120.74,33002
2019/04/12,11:57:00,120.74,120.74,120.72,120.73,15988
2019/04/12,11:58:00,120.73,120.74,120.70,120.71,11036
2019/04/12,11:59:00,120.71,120.75,120.71,120.73,17303
2019/04/12,12:00:00,120.74,120.75,120.73,120.74,13597
2019/04/12,12:01:00,120.74,120.77,120.74,120.77,17333
2019/04/12,12:02:00,120.76,120.76,120.73,120.73,20366
2019/04/12,12:03:00,120.73,120.74,120.71,120.72,14693
2019/04/12,12:04:00,120.72,120.72,120.67,120.67,11438
2019/04/12,12:05:00,120.67,120.70,120.65,120.67,18897
2019/04/12,12:06:00,120.67,120.68,120.63,120.66,18851
2019/04/12,12:07:00,120.65,120.67,120.62,120.62,23457
2019/04/12,12:08:00,120.62,120.68,120.62,120.64,61303
2019/04/12,12:09:00,120.64,120.69,120.62,120.69,22385
2019/04/12,12:10:00,120.69,120.70,120.67,120.69,30879
2019/04/12,12:11:00,120.69,120.73,120.68,120.72,12239
2019/04/12,12:12:00,120.72,120.72,120.69,120.70,17134
2019/04/12,12:13:00,120.70,120.70,120.65,120.68,13763
2019/04/12,12:14:00,120.68,120.68,120.64,120.65,21635
2019/04/12,12:15:00,120.65,120.65,120.62,120.63,40371
2019/04/12,12:16:00,120.63,120.74,120.63,120.74,52988
2019/04/12,12:17:00,120.73,120.74,120.70,120.72,67087
2019/04/12,12:18:00,120.72,120.73,120.69,120.70,29095
2019/04/12,12:19:00,120.69,120.70,120.69,120.70,18263
2019/04/12,12:20:00,120.70,120.72,120.68,120.70,45412
2019/04/12,12:21:00,120.70,120.70,120.66,120.67,34819
2019/04/12,12:22:00,120.67,120.67,120.63,120.67,35564
2019/04/12,12:23:00,120.67,120.68,120.64,120.67,19107
2019/04/12,12:24:00,120.67,120.69,120.67,120.67,22555
2019/04/12,12:25:00,120.67,120.68,120.62,120.64,25538
2019/04/12,12:26:00,120.64,120.65,120.62,120.64,27201
2019/04/12,12:27:00,120.64,120.64,120.61,120.63,25869
2019/04/12,12:28:00,120.63,120.67,120.63,120.64,23499
2019/04/12,12:29:00,120.64,120.65,120.64,120.64,19850
2019/04/12,12:30:00,120.64,120.65,120.63,120.65,30684
2019/04/12,12:31:00,120.65,120.66,120.62,120.64,27605
2019/04/12,12:32:00,120.64,120.65,120.61,120.63,29571
2019/04/12,12:33:00,120.63,120.64,120.60,120.60,18146
2019/04/12,12:34:00,120.60,120.61,120.58,120.58,22738
2019/04/12,12:35:00,120.60,120.63,120.59,120.62,42740
2019/04/12,12:36:00,120.62,120.63,120.58,120.58,30648
2019/04/12,12:37:00,120.58,120.60,120.57,120.58,17651
2019/04/12,12:38:00,120.58,120.65,120.58,120.64,109322
2019/04/12,12:39:00,120.63,120.65,120.61,120.65,78757
2019/04/12,12:40:00,120.65,120.67,120.64,120.66,61452
2019/04/12,12:41:00,120.66,120.69,120.65,120.65,53035
2019/04/12,12:42:00,120.66,120.68,120.64,120.65,38816
2019/04/12,12:43:00,120.65,120.67,120.65,120.66,28516
2019/04/12,12:44:00,120.66,120.68,120.66,120.68,31415
2019/04/12,12:45:00,120.68,120.68,120.65,120.66,33555
2019/04/12,12:46:00,120.66,120.68,120.65,120.66,23813
2019/04/12,12:47:00,120.66,120.68,120.66,120.66,34463
2019/04/12,12:48:00,120.66,120.67,120.64,120.64,23331
2019/04/12,12:49:00,120.65,120.65,120.60,120.63,42137
2019/04/12,12:50:00,120.63,120.63,120.57,120.58,39995
2019/04/12,12:51:00,120.58,120.60,120.57,120.59,33030
2019/04/12,12:52:00,120.59,120.60,120.58,120.58,14451
2019/04/12,12:53:00,120.58,120.61,120.56,120.61,30767
2019/04/12,12:54:00,120.61,120.65,120.60,120.64,29910
2019/04/12,12:55:00,120.64,120.65,120.64,120.64,9419
2019/04/12,12:56:00,120.64,120.65,120.62,120.63,27961
2019/04/12,12:57:00,120.63,120.65,120.62,120.63,24778
2019/04/12,12:58:00,120.63,120.67,120.63,120.67,35492
2019/04/12,12:59:00,120.67,120.67,120.63,120.65,25962
2019/04/12,13:00:00,120.65,120.67,120.64,120.65,21090
2019/04/12,13:01:00,120.64,120.64,120.59,120.62,34988
2019/04/12,13:02:00,120.62,120.65,120.61,120.65,14088
2019/04/12,13:03:00,120.65,120.66,120.63,120.65,30687
2019/04/12,13:04:00,120.65,120.67,120.65,120.67,30351
2019/04/12,13:05:00,120.67,120.67,120.65,120.66,24755
2019/04/12,13:06:00,120.66,120.67,120.65,120.65,16537
2019/04/12,13:07:00,120.65,120.66,120.62,120.63,32283
2019/04/12,13:08:00,120.63,120.67,120.62,120.67,38209
2019/04/12,13:09:00,120.67,120.68,120.65,120.67,22185
2019/04/12,13:10:00,120.67,120.67,120.63,120.63,16737
2019/04/12,13:11:00,120.63,120.64,120.61,120.64,32197
2019/04/12,13:12:00,120.64,120.68,120.64,120.66,20554
2019/04/12,13:13:00,120.66,120.67,120.63,120.65,23941
2019/04/12,13:14:00,120.65,120.66,120.64,120.65,22996
2019/04/12,13:15:00,120.65,120.66,120.63,120.64,21776
2019/04/12,13:16:00,120.64,120.68,120.63,120.68,26618
2019/04/12,13:17:00,120.68,120.68,120.66,120.67,20015
2019/04/12,13:18:00,120.67,120.68,120.66,120.67,31338
2019/04/12,13:19:00,120.67,120.67,120.61,120.62,18710
2019/04/12,13:20:00,120.63,120.67,120.62,120.65,28760
2019/04/12,13:21:00,120.64,120.64,120.61,120.61,51535
2019/04/12,13:22:00,120.61,120.62,120.56,120.56,50550
2019/04/12,13:23:00,120.56,120.60,120.56,120.59,32713
2019/04/12,13:24:00,120.59,120.59,120.56,120.56,16313
2019/04/12,13:25:00,120.56,120.57,120.54,120.57,30052
2019/04/12,13:26:00,120.57,120.58,120.55,120.57,23227
2019/04/12,13:27:00,120.57,120.58,120.56,120.57,22756
2019/04/12,13:28:00,120.57,120.59,120.56,120.59,28415
2019/04/12,13:29:00,120.58,120.59,120.54,120.54,29301
2019/04/12,13:30:00,120.54,120.57,120.52,120.56,23062
2019/04/12,13:31:00,120.57,120.61,120.57,120.60,21941
2019/04/12,13:32:00,120.60,120.62,120.59,120.62,13173
2019/04/12,13:33:00,120.62,120.63,120.61,120.61,19480
2019/04/12,13:34:00,120.61,120.64,120.61,120.64,10783
2019/04/12,13:35:00,120.64,120.64,120.60,120.60,13028
2019/04/12,13:36:00,120.60,120.62,120.59,120.60,21912
2019/04/12,13:37:00,120.60,120.62,120.59,120.60,19915
2019/04/12,13:38:00,120.60,120.62,120.60,120.61,28098
2019/04/12,13:39:00,120.61,120.63,120.60,120.62,18695
2019/04/12,13:40:00,120.62,120.63,120.60,120.63,7010
2019/04/12,13:41:00,120.63,120.63,120.62,120.62,14454
2019/04/12,13:42:00,120.62,120.63,120.59,120.61,19022
2019/04/12,13:43:00,120.61,120.62,120.59,120.61,12152
2019/04/12,13:44:00,120.61,120.61,120.59,120.60,12909
2019/04/12,13:45:00,120.60,120.62,120.59,120.62,22515
2019/04/12,13:46:00,120.62,120.62,120.60,120.61,9458
2019/04/12,13:47:00,120.61,120.61,120.57,120.61,14943
2019/04/12,13:48:00,120.61,120.61,120.58,120.60,10499
2019/04/12,13:49:00,120.60,120.61,120.58,120.59,15437
2019/04/12,13:50:00,120.59,120.59,120.57,120.57,12002
2019/04/12,13:51:00,120.57,120.58,120.54,120.56,35041
2019/04/12,13:52:00,120.56,120.57,120.55,120.57,14816
2019/04/12,13:53:00,120.57,120.57,120.56,120.57,8372
2019/04/12,13:54:00,120.57,120.59,120.55,120.55,25019
2019/04/12,13:55:00,120.55,120.55,120.53,120.54,9279
2019/04/12,13:56:00,120.54,120.54,120.51,120.52,39558
2019/04/12,13:57:00,120.52,120.53,120.51,120.53,15236
2019/04/12,13:58:00,120.53,120.55,120.52,120.54,17499
2019/04/12,13:59:00,120.54,120.54,120.51,120.52,22172
2019/04/12,14:00:00,120.52,120.52,120.47,120.47,44369
2019/04/12,14:01:00,120.47,120.49,120.43,120.49,66292
2019/04/12,14:02:00,120.49,120.54,120.49,120.53,42027
2019/04/12,14:03:00,120.52,120.56,120.52,120.53,42423
2019/04/12,14:04:00,120.53,120.57,120.53,120.56,46796
2019/04/12,14:05:00,120.56,120.57,120.55,120.57,18428
2019/04/12,14:06:00,120.57,120.62,120.57,120.59,28284
2019/04/12,14:07:00,120.59,120.61,120.59,120.60,16805
2019/04/12,14:08:00,120.60,120.61,120.58,120.58,23587
2019/04/12,14:09:00,120.58,120.60,120.57,120.58,11519
2019/04/12,14:10:00,120.58,120.62,120.58,120.62,11502
2019/04/12,14:11:00,120.62,120.65,120.60,120.64,45993
2019/04/12,14:12:00,120.64,120.65,120.62,120.63,41635
2019/04/12,14:13:00,120.63,120.67,120.62,120.64,43345
2019/04/12,14:14:00,120.64,120.64,120.61,120.63,9876
2019/04/12,14:15:00,120.63,120.65,120.63,120.65,25564
2019/04/12,14:16:00,120.65,120.65,120.62,120.63,10759
2019/04/12,14:17:00,120.63,120.65,120.62,120.65,23029
2019/04/12,14:18:00,120.65,120.68,120.65,120.66,24692
2019/04/12,14:19:00,120.66,120.67,120.66,120.66,6373
2019/04/12,14:20:00,120.66,120.67,120.59,120.59,64639
2019/04/12,14:21:00,120.59,120.60,120.59,120.60,30676
2019/04/12,14:22:00,120.60,120.62,120.58,120.62,15091
2019/04/12,14:23:00,120.62,120.67,120.62,120.66,37451
2019/04/12,14:24:00,120.66,120.66,120.61,120.61,15172
2019/04/12,14:25:00,120.61,120.63,120.61,120.61,11791
2019/04/12,14:26:00,120.61,120.63,120.61,120.62,12959
2019/04/12,14:27:00,120.62,120.62,120.55,120.62,219151
2019/04/12,14:28:00,120.61,120.62,120.59,120.60,34079
2019/04/12,14:29:00,120.60,120.60,120.54,120.56,48226
2019/04/12,14:30:00,120.56,120.59,120.56,120.59,15506
2019/04/12,14:31:00,120.58,120.59,120.57,120.59,25690
2019/04/12,14:32:00,120.59,120.60,120.54,120.56,23840
2019/04/12,14:33:00,120.55,120.57,120.55,120.55,12202
2019/04/12,14:34:00,120.55,120.56,120.55,120.56,11201
2019/04/12,14:35:00,120.56,120.59,120.55,120.57,42051
2019/04/12,14:36:00,120.58,120.58,120.55,120.56,17290
2019/04/12,14:37:00,120.56,120.57,120.55,120.56,10196
2019/04/12,14:38:00,120.56,120.60,120.56,120.57,54173
2019/04/12,14:39:00,120.57,120.58,120.54,120.58,25747
2019/04/12,14:40:00,120.58,120.62,120.58,120.62,19661
2019/04/12,14:41:00,120.62,120.63,120.61,120.62,12135
2019/04/12,14:42:00,120.62,120.66,120.60,120.60,61942
2019/04/12,14:43:00,120.60,120.63,120.59,120.62,25370
2019/04/12,14:44:00,120.62,120.63,120.61,120.63,21959
2019/04/12,14:45:00,120.63,120.64,120.61,120.62,12306
2019/04/12,14:46:00,120.62,120.64,120.60,120.62,29944
2019/04/12,14:47:00,120.62,120.62,120.59,120.59,14558
2019/04/12,14:48:00,120.59,120.60,120.58,120.59,19111
2019/04/12,14:49:00,120.59,120.61,120.58,120.61,26853
2019/04/12,14:50:00,120.61,120.64,120.60,120.61,12289
2019/04/12,14:51:00,120.61,120.63,120.60,120.63,12788
2019/04/12,14:52:00,120.63,120.64,120.61,120.63,17876
2019/04/12,14:53:00,120.63,120.63,120.60,120.61,14055
2019/04/12,14:54:00,120.61,120.62,120.58,120.58,15191
2019/04/12,14:55:00,120.58,120.59,120.57,120.59,10265
2019/04/12,14:56:00,120.59,120.60,120.57,120.59,29573
2019/04/12,14:57:00,120.59,120.60,120.58,120.60,28881
2019/04/12,14:58:00,120.60,120.60,120.56,120.56,31445
2019/04/12,14:59:00,120.56,120.57,120.56,120.57,3479
2019/04/12,15:00:00,120.57,120.59,120.56,120.58,19009
2019/04/12,15:01:00,120.58,120.60,120.58,120.58,12499
2019/04/12,15:02:00,120.58,120.60,120.58,120.59,24717
2019/04/12,15:03:00,120.59,120.60,120.57,120.57,46870
2019/04/12,15:04:00,120.57,120.58,120.56,120.57,9110
2019/04/12,15:05:00,120.57,120.58,120.56,120.57,16152
2019/04/12,15:06:00,120.57,120.57,120.55,120.57,26971
2019/04/12,15:07:00,120.57,120.60,120.55,120.55,39683
2019/04/12,15:08:00,120.55,120.58,120.55,120.55,18362
2019/04/12,15:09:00,120.55,120.57,120.55,120.57,42913
2019/04/12,15:10:00,120.57,120.58,120.56,120.56,13578
2019/04/12,15:11:00,120.56,120.59,120.56,120.58,19204
2019/04/12,15:12:00,120.58,120.60,120.57,120.59,21726
2019/04/12,15:13:00,120.59,120.62,120.59,120.62,25696
2019/04/12,15:14:00,120.61,120.64,120.60,120.61,45875
2019/04/12,15:15:00,120.61,120.62,120.59,120.61,32491
2019/04/12,15:16:00,120.61,120.62,120.59,120.59,22362
2019/04/12,15:17:00,120.60,120.62,120.59,120.61,17234
2019/04/12,15:18:00,120.61,120.62,120.60,120.62,17668
2019/04/12,15:19:00,120.63,120.63,120.61,120.62,15434
2019/04/12,15:20:00,120.62,120.65,120.61,120.64,29364
2019/04/12,15:21:00,120.63,120.64,120.63,120.64,15221
2019/04/12,15:22:00,120.64,120.65,120.61,120.64,40176
2019/04/12,15:23:00,120.64,120.64,120.62,120.62,47412
2019/04/12,15:24:00,120.62,120.67,120.62,120.65,47942
2019/04/12,15:25:00,120.66,120.67,120.64,120.66,39174
2019/04/12,15:26:00,120.66,120.67,120.65,120.66,79441
2019/04/12,15:27:00,120.66,120.67,120.64,120.67,39816
2019/04/12,15:28:00,120.67,120.68,120.65,120.67,36936
2019/04/12,15:29:00,120.67,120.69,120.66,120.68,34091
2019/04/12,15:30:00,120.68,120.73,120.67,120.71,75818
2019/04/12,15:31:00,120.71,120.73,120.68,120.70,57527
2019/04/12,15:32:00,120.70,120.73,120.69,120.72,41940
2019/04/12,15:33:00,120.71,120.73,120.70,120.71,24010
2019/04/12,15:34:00,120.71,120.74,120.71,120.72,49132
2019/04/12,15:35:00,120.72,120.73,120.68,120.70,129812
2019/04/12,15:36:00,120.70,120.71,120.68,120.70,30099
2019/04/12,15:37:00,120.70,120.70,120.66,120.68,28890
2019/04/12,15:38:00,120.68,120.72,120.68,120.72,43114
2019/04/12,15:39:00,120.72,120.77,120.71,120.77,50426
2019/04/12,15:40:00,120.77,120.80,120.76,120.80,55993
2019/04/12,15:41:00,120.79,120.82,120.78,120.80,46611
2019/04/12,15:42:00,120.80,120.81,120.77,120.78,34425
2019/04/12,15:43:00,120.78,120.80,120.78,120.78,40867
2019/04/12,15:44:00,120.78,120.81,120.78,120.79,30273
2019/04/12,15:45:00,120.79,120.80,120.78,120.79,24047
2019/04/12,15:46:00,120.79,120.80,120.77,120.78,48851
2019/04/12,15:47:00,120.77,120.78,120.72,120.74,41454
2019/04/12,15:48:00,120.74,120.80,120.74,120.80,55985
2019/04/12,15:49:00,120.80,120.80,120.78,120.78,21758
2019/04/12,15:50:00,120.78,120.79,120.75,120.78,31260
2019/04/12,15:51:00,120.78,120.79,120.70,120.71,45900
2019/04/12,15:52:00,120.70,120.72,120.68,120.68,59438
2019/04/12,15:53:00,120.68,120.70,120.64,120.65,43139
2019/04/12,15:54:00,120.65,120.75,120.65,120.75,77446
2019/04/12,15:55:00,120.75,120.78,120.69,120.72,60200
2019/04/12,15:56:00,120.72,120.88,120.72,120.78,210601
2019/04/12,15:57:00,120.78,120.82,120.76,120.82,76490
2019/04/12,15:58:00,120.82,120.83,120.78,120.79,103172
2019/04/12,15:59:00,120.79,120.86,120.78,120.85,162641
2019/04/12,16:00:00,120.86,120.98,120.68,120.95,468228
2019/04/15,09:31:00,120.94,121.06,120.83,120.86,87695
2019/04/15,09:32:00,120.87,121.00,120.81,120.90,90035
2019/04/15,09:33:00,120.90,120.95,120.86,120.87,37350
2019/04/15,09:34:00,120.88,121.00,120.85,120.96,33382
2019/04/15,09:35:00,120.97,121.16,120.97,121.15,180691
2019/04/15,09:36:00,121.15,121.34,121.14,121.33,146221
2019/04/15,09:37:00,121.33,121.48,121.33,121.37,89253
2019/04/15,09:38:00,121.37,121.37,121.19,121.26,62952
2019/04/15,09:39:00,121.26,121.42,121.25,121.39,49748
2019/04/15,09:40:00,121.39,121.44,121.34,121.43,56277
2019/04/15,09:41:00,121.43,121.52,121.40,121.43,95252
2019/04/15,09:42:00,121.43,121.47,121.39,121.43,85670
2019/04/15,09:43:00,121.43,121.58,121.41,121.46,59667
2019/04/15,09:44:00,121.46,121.49,121.40,121.47,42570
2019/04/15,09:45:00,121.47,121.53,121.45,121.50,70747
2019/04/15,09:46:00,121.50,121.52,121.45,121.47,40230
2019/04/15,09:47:00,121.47,121.49,121.40,121.43,42610
2019/04/15,09:48:00,121.43,121.45,121.37,121.42,53823
2019/04/15,09:49:00,121.42,121.45,121.37,121.41,51215
2019/04/15,09:50:00,121.41,121.45,121.39,121.40,32543
2019/04/15,09:51:00,121.41,121.42,121.35,121.39,69809
2019/04/15,09:52:00,121.38,121.38,121.33,121.36,40618
2019/04/15,09:53:00,121.36,121.36,121.27,121.30,68955
2019/04/15,09:54:00,121.30,121.33,121.23,121.26,59426
2019/04/15,09:55:00,121.26,121.26,121.20,121.21,47416
2019/04/15,09:56:00,121.21,121.31,121.21,121.27,19849
2019/04/15,09:57:00,121.27,121.35,121.26,121.33,41586
2019/04/15,09:58:00,121.32,121.34,121.28,121.29,70188
2019/04/15,09:59:00,121.29,121.30,121.24,121.30,29988
2019/04/15,10:00:00,121.30,121.32,121.25,121.32,37978
2019/04/15,10:01:00,121.32,121.35,121.18,121.29,85214
2019/04/15,10:02:00,121.29,121.29,121.22,121.23,33425
2019/04/15,10:03:00,121.24,121.25,121.17,121.17,30153
2019/04/15,10:04:00,121.17,121.24,121.16,121.17,58114
2019/04/15,10:05:00,121.17,121.19,121.13,121.18,74557
2019/04/15,10:06:00,121.18,121.19,121.15,121.18,28716
2019/04/15,10:07:00,121.18,121.23,121.14,121.21,49960
2019/04/15,10:08:00,121.21,121.24,121.16,121.16,32780
2019/04/15,10:09:00,121.16,121.19,121.16,121.18,38160
2019/04/15,10:10:00,121.18,121.22,121.16,121.16,19995
2019/04/15,10:11:00,121.16,121.17,121.10,121.11,26709
2019/04/15,10:12:00,121.11,121.21,121.11,121.18,30653
2019/04/15,10:13:00,121.18,121.19,121.14,121.17,36625
2019/04/15,10:14:00,121.17,121.22,121.14,121.19,37566
2019/04/15,10:15:00,121.19,121.22,121.14,121.14,56402
2019/04/15,10:16:00,121.14,121.15,121.06,121.08,21446
2019/04/15,10:17:00,121.09,121.10,121.06,121.09,29544
2019/04/15,10:18:00,121.09,121.13,121.08,121.13,24699
2019/04/15,10:19:00,121.13,121.13,120.98,121.00,57664
2019/04/15,10:20:00,121.00,121.07,120.99,121.07,26788
2019/04/15,10:21:00,121.07,121.07,121.00,121.00,30998
2019/04/15,10:22:00,121.00,121.02,120.96,121.00,36921
2019/04/15,10:23:00,121.00,121.04,120.98,121.04,26791
2019/04/15,10:24:00,121.04,121.07,121.03,121.06,32044
2019/04/15,10:25:00,121.05,121.08,121.03,121.08,25461
2019/04/15,10:26:00,121.08,121.08,120.98,121.01,19344
2019/04/15,10:27:00,121.01,121.01,120.94,120.97,30673
2019/04/15,10:28:00,120.97,120.97,120.89,120.90,24722
2019/04/15,10:29:00,120.90,120.90,120.83,120.85,26283
2019/04/15,10:30:00,120.86,120.86,120.75,120.76,51864
2019/04/15,10:31:00,120.76,120.76,120.70,120.74,55599
2019/04/15,10:32:00,120.74,120.77,120.65,120.65,69637
2019/04/15,10:33:00,120.65,120.67,120.63,120.66,55172
2019/04/15,10:34:00,120.66,120.69,120.64,120.67,31585
2019/04/15,10:35:00,120.68,120.72,120.66,120.70,32655
2019/04/15,10:36:00,120.70,120.76,120.69,120.76,39395
2019/04/15,10:37:00,120.76,120.77,120.73,120.73,43530
2019/04/15,10:38:00,120.73,120.73,120.63,120.64,56717
2019/04/15,10:39:00,120.64,120.69,120.63,120.67,16062
2019/04/15,10:40:00,120.67,120.72,120.65,120.67,47619
2019/04/15,10:41:00,120.69,120.72,120.68,120.69,24542
2019/04/15,10:42:00,120.69,120.71,120.61,120.63,24902
2019/04/15,10:43:00,120.63,120.68,120.63,120.64,23923
2019/04/15,10:44:00,120.64,120.66,120.57,120.62,47640
2019/04/15,10:45:00,120.63,120.65,120.60,120.61,32636
2019/04/15,10:46:00,120.61,120.69,120.60,120.69,36448
2019/04/15,10:47:00,120.68,120.71,120.65,120.70,39423
2019/04/15,10:48:00,120.70,120.71,120.66,120.70,19259
2019/04/15,10:49:00,120.71,120.78,120.70,120.77,27317
2019/04/15,10:50:00,120.77,120.81,120.76,120.79,24072
2019/04/15,10:51:00,120.80,120.81,120.77,120.81,22073
2019/04/15,10:52:00,120.81,120.87,120.80,120.86,37893
2019/04/15,10:53:00,120.86,120.86,120.83,120.85,19147
2019/04/15,10:54:00,120.85,120.85,120.80,120.84,34655
2019/04/15,10:55:00,120.84,120.87,120.82,120.87,35131
2019/04/15,10:56:00,120.87,120.90,120.84,120.90,29022
2019/04/15,10:57:00,120.90,120.91,120.87,120.87,26911
2019/04/15,10:58:00,120.87,120.87,120.83,120.84,32325
2019/04/15,10:59:00,120.84,120.88,120.84,120.87,26416
2019/04/15,11:00:00,120.87,120.87,120.81,120.85,24933
2019/04/15,11:01:00,120.85,120.86,120.81,120.81,35646
2019/04/15,11:02:00,120.82,120.87,120.82,120.86,57214
2019/04/15,11:03:00,120.86,120.92,120.85,120.92,39804
2019/04/15,11:04:00,120.92,120.94,120.90,120.91,38928
2019/04/15,11:05:00,120.91,120.92,120.88,120.90,21966
2019/04/15,11:06:00,120.90,120.90,120.87,120.88,20795
2019/04/15,11:07:00,120.88,120.88,120.83,120.86,24546
2019/04/15,11:08:00,120.86,120.97,120.86,120.96,58796
2019/04/15,11:09:00,120.96,120.98,120.94,120.96,35874
2019/04/15,11:10:00,120.96,120.98,120.96,120.98,19456
2019/04/15,11:11:00,120.97,120.99,120.93,120.96,50559
2019/04/15,11:12:00,120.95,120.96,120.93,120.95,13017
2019/04/15,11:13:00,120.94,120.95,120.93,120.94,19914
2019/04/15,11:14:00,120.94,120.98,120.93,120.98,48331
2019/04/15,11:15:00,120.98,121.00,120.97,120.99,12140
2019/04/15,11:16:00,120.99,121.01,120.96,120.98,39413
2019/04/15,11:17:00,120.97,121.01,120.97,121.01,75622
2019/04/15,11:18:00,121.01,121.02,120.99,121.02,35879
2019/04/15,11:19:00,121.02,121.04,121.00,121.01,32657
2019/04/15,11:20:00,121.02,121.02,120.99,120.99,31896
2019/04/15,11:21:00,120.99,121.05,120.98,121.03,19736
2019/04/15,11:22:00,121.03,121.04,120.97,120.97,17499
2019/04/15,11:23:00,120.97,120.97,120.94,120.96,16144
2019/04/15,11:24:00,120.95,121.01,120.94,121.00,27130
2019/04/15,11:25:00,121.00,121.00,120.96,121.00,15243
2019/04/15,11:26:00,121.00,121.03,120.96,120.96,14971
2019/04/15,11:27:00,120.96,121.01,120.95,121.00,14807
2019/04/15,11:28:00,121.00,121.01,120.98,121.00,12828
2019/04/15,11:29:00,121.00,121.04,120.99,121.02,28497
2019/04/15,11:30:00,121.02,121.06,121.02,121.06,38961
2019/04/15,11:31:00,121.06,121.07,121.00,121.00,23601
2019/04/15,11:32:00,121.00,121.03,120.98,121.02,18418
2019/04/15,11:33:00,121.02,121.03,120.99,121.01,12167
2019/04/15,11:34:00,121.01,121.04,121.00,121.04,13146
2019/04/15,11:35:00,121.03,121.03,120.98,120.99,21616
2019/04/15,11:36:00,121.00,121.00,120.95,120.97,27056
2019/04/15,11:37:00,120.98,121.00,120.95,120.95,24221
2019/04/15,11:38:00,120.95,121.00,120.94,120.95,25193
2019/04/15,11:39:00,120.95,120.96,120.88,120.90,68176
2019/04/15,11:40:00,120.90,120.90,120.81,120.82,29672
2019/04/15,11:41:00,120.82,120.85,120.80,120.82,23759
2019/04/15,11:42:00,120.83,120.84,120.81,120.82,34353
2019/04/15,11:43:00,120.82,120.82,120.77,120.78,48936
2019/04/15,11:44:00,120.78,120.78,120.73,120.75,36312
2019/04/15,11:45:00,120.75,120.75,120.74,120.75,9744
2019/04/15,11:46:00,120.75,120.77,120.74,120.75,16767
2019/04/15,11:47:00,120.75,120.76,120.73,120.75,15072
2019/04/15,11:48:00,120.75,120.81,120.74,120.81,26287
2019/04/15,11:49:00,120.81,120.84,120.81,120.84,21021
2019/04/15,11:50:00,120.84,120.84,120.80,120.81,11871
2019/04/15,11:51:00,120.81,120.90,120.80,120.90,40943
2019/04/15,11:52:00,120.91,120.91,120.87,120.88,17781
2019/04/15,11:53:00,120.88,120.90,120.87,120.90,15302
2019/04/15,11:54:00,120.90,120.92,120.88,120.90,16940
2019/04/15,11:55:00,120.90,120.90,120.87,120.88,18201
2019/04/15,11:56:00,120.88,120.90,120.86,120.88,18269
2019/04/15,11:57:00,120.88,120.92,120.88,120.89,15870
2019/04/15,11:58:00,120.90,120.92,120.89,120.91,8795
2019/04/15,11:59:00,120.91,120.94,120.91,120.93,10510
2019/04/15,12:00:00,120.93,120.93,120.91,120.92,9028
2019/04/15,12:01:00,120.93,120.95,120.92,120.93,21282
2019/04/15,12:02:00,120.93,120.93,120.89,120.90,10219
2019/04/15,12:03:00,120.90,120.91,120.81,120.84,41965
2019/04/15,12:04:00,120.84,120.88,120.84,120.88,37944
2019/04/15,12:05:00,120.88,120.90,120.88,120.88,15623
2019/04/15,12:06:00,120.88,120.89,120.86,120.89,23226
2019/04/15,12:07:00,120.89,120.91,120.88,120.90,23797
2019/04/15,12:08:00,120.90,120.92,120.89,120.92,35195
2019/04/15,12:09:00,120.92,120.94,120.90,120.90,15290
2019/04/15,12:10:00,120.90,120.90,120.83,120.84,16323
2019/04/15,12:11:00,120.84,120.84,120.78,120.80,14392
2019/04/15,12:12:00,120.80,120.82,120.78,120.80,14797
2019/04/15,12:13:00,120.80,120.81,120.77,120.79,17545
2019/04/15,12:14:00,120.79,120.81,120.75,120.75,14309
2019/04/15,12:15:00,120.75,120.81,120.75,120.81,19679
2019/04/15,12:16:00,120.81,120.81,120.77,120.79,11074
2019/04/15,12:17:00,120.79,120.79,120.77,120.78,11521
2019/04/15,12:18:00,120.78,120.80,120.77,120.79,19186
2019/04/15,12:19:00,120.79,120.81,120.77,120.78,9986
2019/04/15,12:20:00,120.78,120.80,120.77,120.80,23904
2019/04/15,12:21:00,120.80,120.82,120.79,120.81,32680
2019/04/15,12:22:00,120.80,120.82,120.80,120.81,16553
2019/04/15,12:23:00,120.81,120.81,120.77,120.78,12810
2019/04/15,12:24:00,120.79,120.80,120.77,120.77,14012
2019/04/15,12:25:00,120.77,120.78,120.76,120.77,13973
2019/04/15,12:26:00,120.77,120.80,120.77,120.80,24274
2019/04/15,12:27:00,120.80,120.82,120.78,120.78,9375
2019/04/15,12:28:00,120.78,120.79,120.77,120.78,11864
2019/04/15,12:29:00,120.78,120.81,120.78,120.81,12045
2019/04/15,12:30:00,120.81,120.81,120.75,120.77,27456
2019/04/15,12:31:00,120.77,120.78,120.77,120.78,21179
2019/04/15,12:32:00,120.78,120.81,120.78,120.80,19717
2019/04/15,12:33:00,120.80,120.82,120.80,120.81,15084
2019/04/15,12:34:00,120.81,120.84,120.81,120.84,20556
2019/04/15,12:35:00,120.84,120.86,120.82,120.82,24474
2019/04/15,12:36:00,120.82,120.85,120.80,120.85,13344
2019/04/15,12:37:00,120.85,120.88,120.85,120.86,11479
2019/04/15,12:38:00,120.86,120.90,120.85,120.88,11072
2019/04/15,12:39:00,120.88,120.91,120.87,120.91,14838
2019/04/15,12:40:00,120.91,120.91,120.89,120.90,14553
2019/04/15,12:41:00,120.89,120.91,120.89,120.90,10931
2019/04/15,12:42:00,120.91,120.92,120.86,120.87,16544
2019/04/15,12:43:00,120.87,120.88,120.82,120.83,23051
2019/04/15,12:44:00,120.83,120.88,120.83,120.88,49909
2019/04/15,12:45:00,120.88,120.91,120.87,120.89,11861
2019/04/15,12:46:00,120.89,120.91,120.89,120.89,9536
2019/04/15,12:47:00,120.89,120.90,120.88,120.89,14333
2019/04/15,12:48:00,120.89,120.89,120.87,120.87,11760
2019/04/15,12:49:00,120.87,120.88,120.84,120.85,33056
2019/04/15,12:50:00,120.85,120.86,120.83,120.86,12889
2019/04/15,12:51:00,120.86,120.88,120.86,120.86,18482
2019/04/15,12:52:00,120.86,120.87,120.85,120.86,15357
2019/04/15,12:53:00,120.87,120.90,120.87,120.88,9845
2019/04/15,12:54:00,120.88,120.90,120.88,120.89,9469
2019/04/15,12:55:00,120.89,120.90,120.89,120.90,7928
2019/04/15,12:56:00,120.89,120.89,120.86,120.86,21718
2019/04/15,12:57:00,120.86,120.88,120.84,120.85,50931
2019/04/15,12:58:00,120.85,120.86,120.81,120.81,25354
2019/04/15,12:59:00,120.81,120.85,120.80,120.84,25300
2019/04/15,13:00:00,120.84,120.86,120.83,120.83,32763
2019/04/15,13:01:00,120.83,120.84,120.82,120.83,18400
2019/04/15,13:02:00,120.83,120.84,120.78,120.83,25682
2019/04/15,13:03:00,120.84,120.88,120.83,120.85,56651
2019/04/15,13:04:00,120.85,120.86,120.84,120.84,10876
2019/04/15,13:05:00,120.84,120.94,120.84,120.93,41362
2019/04/15,13:06:00,120.93,120.99,120.93,120.98,48660
2019/04/15,13:07:00,120.98,121.00,120.96,120.97,34037
2019/04/15,13:08:00,120.98,120.98,120.95,120.95,13123
2019/04/15,13:09:00,120.95,120.96,120.91,120.93,23375
2019/04/15,13:10:00,120.93,120.93,120.90,120.90,8703
2019/04/15,13:11:00,120.92,120.97,120.90,120.95,38845
2019/04/15,13:12:00,120.95,120.99,120.95,120.98,21370
2019/04/15,13:13:00,120.97,120.98,120.95,120.96,8987
2019/04/15,13:14:00,120.96,120.97,120.94,120.97,10106
2019/04/15,13:15:00,120.97,120.97,120.92,120.93,34506
2019/04/15,13:16:00,120.94,120.95,120.91,120.95,9552
2019/04/15,13:17:00,120.95,120.95,120.90,120.91,13801
2019/04/15,13:18:00,120.91,120.91,120.89,120.89,10662
2019/04/15,13:19:00,120.89,120.89,120.86,120.86,10595
2019/04/15,13:20:00,120.86,120.90,120.86,120.90,9389
2019/04/15,13:21:00,120.90,120.90,120.88,120.89,9900
2019/04/15,13:22:00,120.89,120.90,120.88,120.89,5446
2019/04/15,13:23:00,120.89,120.90,120.87,120.90,16177
2019/04/15,13:24:00,120.90,120.90,120.86,120.88,20019
2019/04/15,13:25:00,120.88,120.90,120.86,120.90,10630
2019/04/15,13:26:00,120.89,120.91,120.88,120.91,14929
2019/04/15,13:27:00,120.91,120.91,120.86,120.87,23437
2019/04/15,13:28:00,120.87,120.87,120.81,120.83,26940
2019/04/15,13:29:00,120.83,120.85,120.82,120.82,10610
2019/04/15,13:30:00,120.82,120.84,120.82,120.84,8797
2019/04/15,13:31:00,120.84,120.85,120.81,120.85,23649
2019/04/15,13:32:00,120.85,120.90,120.84,120.90,16133
2019/04/15,13:33:00,120.90,120.90,120.89,120.90,6093
2019/04/15,13:34:00,120.90,120.90,120.87,120.87,19032
2019/04/15,13:35:00,120.87,120.89,120.86,120.88,20624
2019/04/15,13:36:00,120.89,120.89,120.87,120.87,20026
2019/04/15,13:37:00,120.87,120.89,120.87,120.88,6657
2019/04/15,13:38:00,120.88,120.90,120.87,120.88,21579
2019/04/15,13:39:00,120.87,120.92,120.87,120.91,36344
2019/04/15,13:40:00,120.92,120.93,120.91,120.93,11542
2019/04/15,13:41:00,120.93,120.97,120.93,120.96,15354
2019/04/15,13:42:00,120.96,120.97,120.93,120.93,11874
2019/04/15,13:43:00,120.93,120.97,120.93,120.94,16966
2019/04/15,13:44:00,120.94,120.95,120.92,120.92,21119
2019/04/15,13:45:00,120.92,120.93,120.87,120.89,23384
2019/04/15,13:46:00,120.89,120.90,120.87,120.88,14829
2019/04/15,13:47:00,120.89,120.92,120.88,120.90,28776
2019/04/15,13:48:00,120.90,120.93,120.90,120.91,22824
2019/04/15,13:49:00,120.92,120.95,120.92,120.93,23717
2019/04/15,13:50:00,120.93,120.95,120.93,120.94,11169
2019/04/15,13:51:00,120.93,120.96,120.92,120.94,31966
2019/04/15,13:52:00,120.94,120.95,120.91,120.92,6794
2019/04/15,13:53:00,120.92,120.96,120.92,120.96,26401
2019/04/15,13:54:00,120.95,120.96,120.93,120.94,11140
2019/04/15,13:55:00,120.94,120.95,120.92,120.93,9907
2019/04/15,13:56:00,120.93,120.96,120.93,120.94,16521
2019/04/15,13:57:00,120.94,120.94,120.91,120.92,14294
2019/04/15,13:58:00,120.93,120.93,120.91,120.92,19375
2019/04/15,13:59:00,120.92,120.95,120.92,120.95,31467
2019/04/15,14:00:00,120.95,120.95,120.94,120.95,54505
2019/04/15,14:01:00,120.95,120.98,120.94,120.97,22566
2019/04/15,14:02:00,120.98,120.98,120.95,120.97,7479
2019/04/15,14:03:00,120.97,120.97,120.94,120.96,9561
2019/04/15,14:04:00,120.95,120.98,120.95,120.97,9619
2019/04/15,14:05:00,120.97,121.01,120.96,121.01,41765
2019/04/15,14:06:00,121.01,121.02,121.00,121.01,38971
2019/04/15,14:07:00,121.01,121.01,121.00,121.01,28693
2019/04/15,14:08:00,121.01,121.01,120.99,121.00,12460
2019/04/15,14:09:00,121.00,121.01,120.98,120.99,15799
2019/04/15,14:10:00,120.99,121.00,120.96,120.99,17589
2019/04/15,14:11:00,120.99,120.99,120.96,120.96,7535
2019/04/15,14:12:00,120.96,120.96,120.94,120.94,5373
2019/04/15,14:13:00,120.94,120.96,120.94,120.94,20264
2019/04/15,14:14:00,120.94,120.97,120.93,120.96,54654
2019/04/15,14:15:00,120.96,120.97,120.94,120.95,27434
2019/04/15,14:16:00,120.95,121.03,120.95,121.01,65760
2019/04/15,14:17:00,121.01,121.02,120.98,121.01,32531
2019/04/15,14:18:00,121.01,121.02,120.99,121.02,11753
2019/04/15,14:19:00,121.02,121.05,121.01,121.05,31107
2019/04/15,14:20:00,121.04,121.05,121.02,121.02,19278
2019/04/15,14:21:00,121.02,121.05,121.02,121.04,10496
2019/04/15,14:22:00,121.04,121.06,121.02,121.03,39257
2019/04/15,14:23:00,121.03,121.05,120.99,121.01,54286
2019/04/15,14:24:00,121.01,121.03,120.99,121.01,35543
2019/04/15,14:25:00,121.01,121.01,120.98,120.99,19514
2019/04/15,14:26:00,120.99,121.01,120.99,121.00,40322
2019/04/15,14:27:00,121.00,121.02,120.99,121.02,26903
2019/04/15,14:28:00,121.02,121.02,120.97,120.99,35526
2019/04/15,14:29:00,120.99,121.03,120.99,120.99,36746
2019/04/15,14:30:00,120.99,121.01,120.98,121.00,15963
2019/04/15,14:31:00,121.00,121.07,121.00,121.04,69423
2019/04/15,14:32:00,121.05,121.06,121.04,121.05,24975
2019/04/15,14:33:00,121.04,121.08,121.04,121.07,24082
2019/04/15,14:34:00,121.07,121.14,121.07,121.13,54729
2019/04/15,14:35:00,121.13,121.13,121.08,121.08,26692
2019/04/15,14:36:00,121.09,121.10,121.06,121.10,23534
2019/04/15,14:37:00,121.09,121.10,121.07,121.09,27719
2019/04/15,14:38:00,121.09,121.12,121.08,121.10,24318
2019/04/15,14:39:00,121.10,121.11,121.07,121.09,27494
2019/04/15,14:40:00,121.09,121.10,121.07,121.08,15318
2019/04/15,14:41:00,121.08,121.10,121.07,121.09,16596
2019/04/15,14:42:00,121.09,121.11,121.08,121.10,39186
2019/04/15,14:43:00,121.10,121.14,121.10,121.13,45642
2019/04/15,14:44:00,121.13,121.14,121.11,121.11,23974
2019/04/15,14:45:00,121.11,121.12,121.03,121.05,30581
2019/04/15,14:46:00,121.05,121.10,121.03,121.09,49956
2019/04/15,14:47:00,121.09,121.10,121.06,121.08,17873
2019/04/15,14:48:00,121.08,121.08,121.05,121.05,19909
2019/04/15,14:49:00,121.05,121.06,121.03,121.04,22408
2019/04/15,14:50:00,121.04,121.06,121.02,121.05,35796
2019/04/15,14:51:00,121.05,121.05,121.01,121.02,38022
2019/04/15,14:52:00,121.02,121.02,120.98,121.00,77855
2019/04/15,14:53:00,121.00,121.04,120.99,121.04,24162
2019/04/15,14:54:00,121.04,121.08,121.01,121.05,93924
2019/04/15,14:55:00,121.05,121.06,121.04,121.05,30073
2019/04/15,14:56:00,121.05,121.05,121.03,121.05,10023
2019/04/15,14:57:00,121.04,121.06,121.03,121.06,39864
2019/04/15,14:58:00,121.06,121.06,121.03,121.05,14964
2019/04/15,14:59:00,121.05,121.08,121.04,121.07,18940
2019/04/15,15:00:00,121.07,121.12,121.06,121.10,24287
2019/04/15,15:01:00,121.11,121.13,121.10,121.11,19559
2019/04/15,15:02:00,121.11,121.11,121.08,121.09,18451
2019/04/15,15:03:00,121.09,121.10,121.06,121.06,11945
2019/04/15,15:04:00,121.06,121.09,121.06,121.08,35970
2019/04/15,15:05:00,121.08,121.09,121.07,121.07,26132
2019/04/15,15:06:00,121.07,121.11,121.07,121.10,38992
2019/04/15,15:07:00,121.10,121.15,121.10,121.12,63393
2019/04/15,15:08:00,121.12,121.18,121.12,121.18,36630
2019/04/15,15:09:00,121.18,121.22,121.17,121.19,27039
2019/04/15,15:10:00,121.19,121.20,121.16,121.16,24359
2019/04/15,15:11:00,121.16,121.22,121.16,121.22,32545
2019/04/15,15:12:00,121.22,121.24,121.18,121.20,27289
2019/04/15,15:13:00,121.20,121.23,121.20,121.22,21485
2019/04/15,15:14:00,121.22,121.24,121.21,121.23,22105
2019/04/15,15:15:00,121.23,121.25,121.22,121.24,32966
2019/04/15,15:16:00,121.24,121.25,121.22,121.25,48791
2019/04/15,15:17:00,121.24,121.26,121.23,121.24,23101
2019/04/15,15:18:00,121.24,121.24,121.19,121.20,24360
2019/04/15,15:19:00,121.20,121.21,121.18,121.21,24225
2019/04/15,15:20:00,121.21,121.22,121.20,121.20,31187
2019/04/15,15:21:00,121.21,121.22,121.19,121.21,23757
2019/04/15,15:22:00,121.21,121.21,121.18,121.19,29579
2019/04/15,15:23:00,121.19,121.20,121.18,121.19,16508
2019/04/15,15:24:00,121.19,121.19,121.16,121.18,29763
2019/04/15,15:25:00,121.18,121.24,121.18,121.23,35070
2019/04/15,15:26:00,121.23,121.24,121.20,121.20,119613
2019/04/15,15:27:00,121.20,121.21,121.18,121.19,22114
2019/04/15,15:28:00,121.19,121.22,121.19,121.21,26153
2019/04/15,15:29:00,121.21,121.21,121.15,121.16,47523
2019/04/15,15:30:00,121.16,121.16,121.14,121.16,32949
2019/04/15,15:31:00,121.15,121.18,121.12,121.15,34858
2019/04/15,15:32:00,121.15,121.18,121.14,121.15,29549
2019/04/15,15:33:00,121.15,121.17,121.14,121.15,26738
2019/04/15,15:34:00,121.15,121.16,121.11,121.13,35054
2019/04/15,15:35:00,121.12,121.12,121.10,121.11,74188
2019/04/15,15:36:00,121.11,121.12,121.09,121.11,57106
2019/04/15,15:37:00,121.11,121.15,121.10,121.14,28110
2019/04/15,15:38:00,121.15,121.16,121.13,121.14,13736
2019/04/15,15:39:00,121.14,121.14,121.10,121.11,16936
2019/04/15,15:40:00,121.10,121.12,121.09,121.10,40049
2019/04/15,15:41:00,121.10,121.15,121.10,121.14,39434
2019/04/15,15:42:00,121.14,121.16,121.14,121.15,38570
2019/04/15,15:43:00,121.15,121.15,121.11,121.14,23481
2019/04/15,15:44:00,121.15,121.18,121.14,121.17,26768
2019/04/15,15:45:00,121.17,121.19,121.13,121.13,32443
2019/04/15,15:46:00,121.13,121.15,121.12,121.12,36025
2019/04/15,15:47:00,121.13,121.21,121.13,121.20,32634
2019/04/15,15:48:00,121.20,121.21,121.17,121.19,37677
2019/04/15,15:49:00,121.19,121.20,121.12,121.12,24760
2019/04/15,15:50:00,121.12,121.14,121.12,121.14,24174
2019/04/15,15:51:00,121.14,121.18,121.08,121.08,54153
2019/04/15,15:52:00,121.08,121.11,121.04,121.07,60001
2019/04/15,15:53:00,121.07,121.07,121.03,121.05,78475
2019/04/15,15:54:00,121.05,121.12,121.04,121.11,101900
2019/04/15,15:55:00,121.11,121.11,121.06,121.10,55237
2019/04/15,15:56:00,121.10,121.21,121.10,121.12,143778
2019/04/15,15:57:00,121.12,121.12,121.03,121.05,85978
2019/04/15,15:58:00,121.05,121.06,121.02,121.05,65796
2019/04/15,15:59:00,121.05,121.07,121.03,121.05,91660
2019/04/15,16:00:00,121.05,121.07,121.03,121.05,176456
2019/04/16,09:31:00,121.64,121.65,121.19,121.37,116244
2019/04/16,09:32:00,121.37,121.54,121.21,121.22,84166
2019/04/16,09:33:00,121.23,121.32,121.20,121.22,69235
2019/04/16,09:34:00,121.20,121.21,121.06,121.17,82587
2019/04/16,09:35:00,121.16,121.21,121.00,121.03,101172
2019/04/16,09:36:00,121.03,121.23,121.03,121.23,82871
2019/04/16,09:37:00,121.23,121.25,121.16,121.23,48952
2019/04/16,09:38:00,121.23,121.25,121.15,121.23,40763
2019/04/16,09:39:00,121.25,121.25,121.12,121.14,94385
2019/04/16,09:40:00,121.14,121.16,121.08,121.14,99213
2019/04/16,09:41:00,121.14,121.14,121.04,121.07,60053
2019/04/16,09:42:00,121.07,121.15,121.01,121.01,101681
2019/04/16,09:43:00,121.02,121.09,120.97,121.07,75136
2019/04/16,09:44:00,121.07,121.10,121.01,121.10,56152
2019/04/16,09:45:00,121.10,121.10,121.04,121.09,55073
2019/04/16,09:46:00,121.09,121.09,121.01,121.04,63139
2019/04/16,09:47:00,121.04,121.07,121.00,121.04,35702
2019/04/16,09:48:00,121.05,121.06,121.01,121.02,25147
2019/04/16,09:49:00,121.02,121.03,121.00,121.02,38131
2019/04/16,09:50:00,121.02,121.11,121.02,121.07,54350
2019/04/16,09:51:00,121.07,121.15,121.06,121.14,35382
2019/04/16,09:52:00,121.15,121.17,121.11,121.13,28870
2019/04/16,09:53:00,121.13,121.13,120.95,120.99,114661
2019/04/16,09:54:00,121.00,121.03,120.94,121.03,43035
2019/04/16,09:55:00,121.03,121.12,121.03,121.10,35995
2019/04/16,09:56:00,121.10,121.11,121.02,121.06,40052
2019/04/16,09:57:00,121.06,121.14,121.06,121.11,72974
2019/04/16,09:58:00,121.12,121.15,121.11,121.14,19649
2019/04/16,09:59:00,121.14,121.18,121.11,121.17,33912
2019/04/16,10:00:00,121.16,121.26,121.15,121.26,50306
2019/04/16,10:01:00,121.25,121.27,121.22,121.23,49010
2019/04/16,10:02:00,121.23,121.27,121.22,121.27,21415
2019/04/16,10:03:00,121.27,121.27,121.22,121.27,23214
2019/04/16,10:04:00,121.27,121.34,121.26,121.30,61620
2019/04/16,10:05:00,121.30,121.32,121.28,121.32,24396
2019/04/16,10:06:00,121.32,121.37,121.30,121.32,60158
2019/04/16,10:07:00,121.32,121.33,121.27,121.29,43430
2019/04/16,10:08:00,121.29,121.32,121.24,121.24,42426
2019/04/16,10:09:00,121.24,121.29,121.20,121.26,22283
2019/04/16,10:10:00,121.26,121.30,121.26,121.27,21434
2019/04/16,10:11:00,121.27,121.31,121.27,121.31,17951
2019/04/16,10:12:00,121.31,121.38,121.31,121.35,28648
2019/04/16,10:13:00,121.35,121.43,121.35,121.39,54856
2019/04/16,10:14:00,121.39,121.46,121.39,121.46,45626
2019/04/16,10:15:00,121.46,121.51,121.46,121.49,43982
2019/04/16,10:16:00,121.49,121.49,121.41,121.45,38241
2019/04/16,10:17:00,121.46,121.54,121.45,121.52,91327
2019/04/16,10:18:00,121.52,121.52,121.41,121.41,39515
2019/04/16,10:19:00,121.41,121.42,121.34,121.34,41045
2019/04/16,10:20:00,121.34,121.36,121.33,121.36,58129
2019/04/16,10:21:00,121.36,121.36,121.30,121.30,34921
2019/04/16,10:22:00,121.30,121.39,121.30,121.38,41044
2019/04/16,10:23:00,121.38,121.39,121.30,121.32,22584
2019/04/16,10:24:00,121.32,121.38,121.31,121.37,26106
2019/04/16,10:25:00,121.37,121.37,121.30,121.31,25028
2019/04/16,10:26:00,121.31,121.31,121.24,121.25,51089
2019/04/16,10:27:00,121.26,121.26,121.14,121.18,89492
2019/04/16,10:28:00,121.18,121.20,121.15,121.19,34912
2019/04/16,10:29:00,121.18,121.23,121.17,121.23,18570
2019/04/16,10:30:00,121.23,121.23,121.20,121.20,29542
2019/04/16,10:31:00,121.20,121.21,121.17,121.18,27994
2019/04/16,10:32:00,121.18,121.21,121.16,121.17,25262
2019/04/16,10:33:00,121.17,121.18,121.08,121.09,31941
2019/04/16,10:34:00,121.10,121.21,121.10,121.19,36450
2019/04/16,10:35:00,121.19,121.23,121.17,121.18,98222
2019/04/16,10:36:00,121.18,121.19,121.15,121.16,18627
2019/04/16,10:37:00,121.16,121.23,121.16,121.21,21969
2019/04/16,10:38:00,121.21,121.23,121.19,121.20,25411
2019/04/16,10:39:00,121.19,121.22,121.19,121.21,14277
2019/04/16,10:40:00,121.21,121.22,121.18,121.19,23423
2019/04/16,10:41:00,121.19,121.22,121.19,121.20,20638
2019/04/16,10:42:00,121.20,121.20,121.15,121.16,23606
2019/04/16,10:43:00,121.16,121.20,121.16,121.17,19458
2019/04/16,10:44:00,121.17,121.20,121.15,121.15,14988
2019/04/16,10:45:00,121.15,121.15,121.07,121.08,40278
2019/04/16,10:46:00,121.07,121.07,121.03,121.04,45466
2019/04/16,10:47:00,121.04,121.07,121.03,121.05,26768
2019/04/16,10:48:00,121.05,121.07,121.02,121.06,44605
2019/04/16,10:49:00,121.06,121.09,121.05,121.09,22113
2019/04/16,10:50:00,121.09,121.12,121.07,121.11,19914
2019/04/16,10:51:00,121.11,121.12,121.07,121.10,22159
2019/04/16,10:52:00,121.10,121.20,121.10,121.20,38712
2019/04/16,10:53:00,121.19,121.19,121.14,121.15,19089
2019/04/16,10:54:00,121.15,121.18,121.13,121.16,20033
2019/04/16,10:55:00,121.16,121.21,121.16,121.20,24598
2019/04/16,10:56:00,121.20,121.21,121.18,121.19,22117
2019/04/16,10:57:00,121.19,121.23,121.16,121.16,40607
2019/04/16,10:58:00,121.17,121.18,121.16,121.18,17225
2019/04/16,10:59:00,121.18,121.18,121.15,121.16,19614
2019/04/16,11:00:00,121.16,121.18,121.14,121.15,29257
2019/04/16,11:01:00,121.15,121.22,121.15,121.22,34176
2019/04/16,11:02:00,121.22,121.22,121.13,121.14,26721
2019/04/16,11:03:00,121.14,121.15,121.10,121.10,28868
2019/04/16,11:04:00,121.10,121.11,121.08,121.09,19645
2019/04/16,11:05:00,121.09,121.21,121.09,121.20,28084
2019/04/16,11:06:00,121.20,121.23,121.17,121.22,29762
2019/04/16,11:07:00,121.22,121.24,121.21,121.24,32897
2019/04/16,11:08:00,121.24,121.26,121.23,121.25,34070
2019/04/16,11:09:00,121.25,121.26,121.22,121.24,32807
2019/04/16,11:10:00,121.24,121.26,121.23,121.24,34198
2019/04/16,11:11:00,121.24,121.26,121.23,121.25,29420
2019/04/16,11:12:00,121.25,121.26,121.23,121.23,16216
2019/04/16,11:13:00,121.23,121.26,121.23,121.25,21780
2019/04/16,11:14:00,121.25,121.25,121.24,121.25,25253
2019/04/16,11:15:00,121.25,121.30,121.22,121.30,106670
2019/04/16,11:16:00,121.29,121.32,121.25,121.25,43179
2019/04/16,11:17:00,121.25,121.28,121.24,121.28,18989
2019/04/16,11:18:00,121.29,121.32,121.27,121.27,19995
2019/04/16,11:19:00,121.27,121.29,121.26,121.27,12837
2019/04/16,11:20:00,121.27,121.27,121.19,121.20,25156
2019/04/16,11:21:00,121.20,121.23,121.20,121.22,14960
2019/04/16,11:22:00,121.22,121.22,121.17,121.21,18832
2019/04/16,11:23:00,121.21,121.23,121.17,121.23,12687
2019/04/16,11:24:00,121.23,121.23,121.19,121.21,15290
2019/04/16,11:25:00,121.20,121.22,121.18,121.18,14449
2019/04/16,11:26:00,121.18,121.19,121.14,121.15,19631
2019/04/16,11:27:00,121.15,121.18,121.13,121.13,17234
2019/04/16,11:28:00,121.13,121.15,121.13,121.14,14620
2019/04/16,11:29:00,121.14,121.14,121.07,121.08,34541
2019/04/16,11:30:00,121.08,121.13,121.08,121.11,31301
2019/04/16,11:31:00,121.10,121.13,121.09,121.11,22611
2019/04/16,11:32:00,121.11,121.12,121.03,121.05,65192
2019/04/16,11:33:00,121.06,121.07,121.01,121.06,30108
2019/04/16,11:34:00,121.06,121.12,121.05,121.11,35954
2019/04/16,11:35:00,121.11,121.20,121.11,121.19,25713
2019/04/16,11:36:00,121.18,121.21,121.17,121.20,34855
2019/04/16,11:37:00,121.20,121.21,121.16,121.21,13206
2019/04/16,11:38:00,121.21,121.21,121.19,121.20,7527
2019/04/16,11:39:00,121.19,121.19,121.14,121.15,29355
2019/04/16,11:40:00,121.15,121.19,121.13,121.18,13787
2019/04/16,11:41:00,121.18,121.18,121.14,121.15,8798
2019/04/16,11:42:00,121.15,121.17,121.15,121.15,11561
2019/04/16,11:43:00,121.15,121.16,121.11,121.13,18659
2019/04/16,11:44:00,121.13,121.14,121.10,121.10,13013
2019/04/16,11:45:00,121.10,121.14,121.10,121.12,22083
2019/04/16,11:46:00,121.13,121.13,121.02,121.07,37352
2019/04/16,11:47:00,121.07,121.13,121.07,121.12,26652
2019/04/16,11:48:00,121.12,121.14,121.09,121.12,14993
2019/04/16,11:49:00,121.13,121.17,121.12,121.16,33127
2019/04/16,11:50:00,121.16,121.17,121.14,121.14,18201
2019/04/16,11:51:00,121.14,121.20,121.14,121.20,27521
2019/04/16,11:52:00,121.20,121.20,121.14,121.15,29436
2019/04/16,11:53:00,121.15,121.23,121.15,121.21,33159
2019/04/16,11:54:00,121.21,121.22,121.19,121.21,23258
2019/04/16,11:55:00,121.21,121.23,121.15,121.16,34889
2019/04/16,11:56:00,121.16,121.18,121.14,121.16,35684
2019/04/16,11:57:00,121.16,121.16,121.12,121.13,7425
2019/04/16,11:58:00,121.13,121.15,121.11,121.12,14670
2019/04/16,11:59:00,121.12,121.15,121.11,121.14,14358
2019/04/16,12:00:00,121.14,121.15,121.10,121.12,13324
2019/04/16,12:01:00,121.12,121.13,121.09,121.09,18368
2019/04/16,12:02:00,121.10,121.14,121.09,121.12,20520
2019/04/16,12:03:00,121.12,121.17,121.12,121.16,25928
2019/04/16,12:04:00,121.17,121.17,121.13,121.15,14078
2019/04/16,12:05:00,121.14,121.15,121.10,121.10,17346
2019/04/16,12:06:00,121.10,121.14,121.10,121.12,32309
2019/04/16,12:07:00,121.12,121.15,121.11,121.11,42513
2019/04/16,12:08:00,121.11,121.11,121.06,121.06,16904
2019/04/16,12:09:00,121.06,121.07,120.99,121.00,83211
2019/04/16,12:10:00,121.00,121.04,120.99,121.01,19109
2019/04/16,12:11:00,121.03,121.04,120.99,121.00,38407
2019/04/16,12:12:00,121.00,121.00,120.99,121.00,14826
2019/04/16,12:13:00,121.00,121.00,120.97,120.99,15947
2019/04/16,12:14:00,120.99,121.01,120.99,121.00,29858
2019/04/16,12:15:00,121.00,121.03,120.97,121.02,43429
2019/04/16,12:16:00,121.02,121.08,121.01,121.05,30946
2019/04/16,12:17:00,121.05,121.08,121.04,121.07,28200
2019/04/16,12:18:00,121.07,121.08,121.03,121.04,13998
2019/04/16,12:19:00,121.04,121.09,121.02,121.09,38293
2019/04/16,12:20:00,121.09,121.13,121.08,121.12,16389
2019/04/16,12:21:00,121.12,121.12,121.09,121.10,12357
2019/04/16,12:22:00,121.10,121.14,121.10,121.12,15138
2019/04/16,12:23:00,121.12,121.12,121.09,121.11,9927
2019/04/16,12:24:00,121.11,121.15,121.11,121.15,11956
2019/04/16,12:25:00,121.14,121.14,121.06,121.08,37359
2019/04/16,12:26:00,121.08,121.09,121.05,121.07,17875
2019/04/16,12:27:00,121.07,121.07,121.05,121.05,18814
2019/04/16,12:28:00,121.05,121.06,121.02,121.02,15917
2019/04/16,12:29:00,121.02,121.04,121.00,121.02,11846
2019/04/16,12:30:00,121.02,121.06,121.01,121.05,27950
2019/04/16,12:31:00,121.05,121.06,121.01,121.02,12511
2019/04/16,12:32:00,121.02,121.05,121.02,121.04,11492
2019/04/16,12:33:00,121.04,121.05,121.02,121.02,10374
2019/04/16,12:34:00,121.03,121.04,121.02,121.02,10954
2019/04/16,12:35:00,121.02,121.04,121.00,121.03,16431
2019/04/16,12:36:00,121.03,121.04,121.01,121.03,8945
2019/04/16,12:37:00,121.03,121.06,121.03,121.05,13347
2019/04/16,12:38:00,121.05,121.06,121.04,121.06,9315
2019/04/16,12:39:00,121.06,121.10,121.06,121.09,19551
2019/04/16,12:40:00,121.09,121.10,121.07,121.07,16357
2019/04/16,12:41:00,121.07,121.08,121.05,121.06,15730
2019/04/16,12:42:00,121.06,121.07,121.04,121.04,11152
2019/04/16,12:43:00,121.04,121.04,121.01,121.02,6072
2019/04/16,12:44:00,121.02,121.02,121.00,121.01,13172
2019/04/16,12:45:00,121.01,121.02,121.00,121.02,10273
2019/04/16,12:46:00,121.02,121.02,120.97,120.98,28289
2019/04/16,12:47:00,120.98,121.05,120.98,121.04,21108
2019/04/16,12:48:00,121.05,121.06,121.04,121.06,12216
2019/04/16,12:49:00,121.06,121.06,121.04,121.05,16385
2019/04/16,12:50:00,121.06,121.06,121.04,121.04,12534
2019/04/16,12:51:00,121.04,121.08,121.04,121.07,14964
2019/04/16,12:52:00,121.07,121.08,121.06,121.07,7456
2019/04/16,12:53:00,121.07,121.09,121.06,121.08,17733
2019/04/16,12:54:00,121.08,121.09,121.07,121.09,15280
2019/04/16,12:55:00,121.09,121.10,121.06,121.07,10770
2019/04/16,12:56:00,121.07,121.10,121.07,121.10,17589
2019/04/16,12:57:00,121.10,121.16,121.09,121.16,28511
2019/04/16,12:58:00,121.16,121.16,121.12,121.15,28141
2019/04/16,12:59:00,121.15,121.20,121.15,121.20,52234
2019/04/16,13:00:00,121.20,121.20,121.16,121.18,13587
2019/04/16,13:01:00,121.18,121.18,121.15,121.16,11101
2019/04/16,13:02:00,121.16,121.16,121.12,121.12,12643
2019/04/16,13:03:00,121.12,121.15,121.12,121.13,15947
2019/04/16,13:04:00,121.13,121.15,121.13,121.13,16551
2019/04/16,13:05:00,121.13,121.15,121.13,121.14,9534
2019/04/16,13:06:00,121.15,121.17,121.14,121.17,16611
2019/04/16,13:07:00,121.17,121.18,121.16,121.17,5912
2019/04/16,13:08:00,121.17,121.20,121.16,121.19,6428
2019/04/16,13:09:00,121.19,121.21,121.18,121.21,21151
2019/04/16,13:10:00,121.21,121.21,121.20,121.21,9004
2019/04/16,13:11:00,121.21,121.22,121.20,121.22,11044
2019/04/16,13:12:00,121.21,121.22,121.19,121.19,12912
2019/04/16,13:13:00,121.19,121.19,121.18,121.18,5349
2019/04/16,13:14:00,121.18,121.18,121.16,121.18,13425
2019/04/16,13:15:00,121.19,121.20,121.18,121.18,13518
2019/04/16,13:16:00,121.18,121.19,121.15,121.17,16549
2019/04/16,13:17:00,121.17,121.18,121.15,121.16,8634
2019/04/16,13:18:00,121.16,121.20,121.16,121.17,14276
2019/04/16,13:19:00,121.17,121.19,121.15,121.16,15925
2019/04/16,13:20:00,121.16,121.19,121.16,121.18,22510
2019/04/16,13:21:00,121.18,121.18,121.14,121.15,9909
2019/04/16,13:22:00,121.15,121.16,121.14,121.16,5874
2019/04/16,13:23:00,121.16,121.18,121.15,121.18,21346
2019/04/16,13:24:00,121.18,121.18,121.16,121.18,14152
2019/04/16,13:25:00,121.18,121.18,121.14,121.16,22649
2019/04/16,13:26:00,121.15,121.16,121.13,121.14,15283
2019/04/16,13:27:00,121.15,121.16,121.14,121.14,12705
2019/04/16,13:28:00,121.14,121.17,121.14,121.16,9931
2019/04/16,13:29:00,121.16,121.16,121.12,121.12,10745
2019/04/16,13:30:00,121.12,121.14,121.12,121.13,10470
2019/04/16,13:31:00,121.13,121.14,121.12,121.12,11568
2019/04/16,13:32:00,121.12,121.13,121.11,121.12,11947
2019/04/16,13:33:00,121.12,121.17,121.12,121.15,20513
2019/04/16,13:34:00,121.15,121.15,121.12,121.14,5916
2019/04/16,13:35:00,121.14,121.15,121.13,121.15,29009
2019/04/16,13:36:00,121.14,121.15,121.12,121.12,8021
2019/04/16,13:37:00,121.13,121.13,121.10,121.12,8789
2019/04/16,13:38:00,121.12,121.14,121.11,121.13,11297
2019/04/16,13:39:00,121.13,121.13,121.10,121.10,17354
2019/04/16,13:40:00,121.10,121.11,121.08,121.09,17614
2019/04/16,13:41:00,121.09,121.11,121.09,121.11,12285
2019/04/16,13:42:00,121.11,121.12,121.10,121.10,17645
2019/04/16,13:43:00,121.10,121.11,121.09,121.09,11824
2019/04/16,13:44:00,121.09,121.11,121.07,121.09,19599
2019/04/16,13:45:00,121.09,121.10,121.07,121.10,12471
2019/04/16,13:46:00,121.10,121.13,121.10,121.13,21714
2019/04/16,13:47:00,121.13,121.16,121.13,121.15,16973
2019/04/16,13:48:00,121.15,121.15,121.14,121.14,4144
2019/04/16,13:49:00,121.14,121.16,121.13,121.15,10725
2019/04/16,13:50:00,121.15,121.16,121.12,121.13,11296
2019/04/16,13:51:00,121.14,121.15,121.13,121.14,12326
2019/04/16,13:52:00,121.15,121.15,121.13,121.13,6232
2019/04/16,13:53:00,121.13,121.15,121.12,121.14,13267
2019/04/16,13:54:00,121.14,121.14,121.11,121.12,15013
2019/04/16,13:55:00,121.12,121.13,121.09,121.09,12308
2019/04/16,13:56:00,121.09,121.11,121.04,121.08,49182
2019/04/16,13:57:00,121.08,121.09,121.05,121.06,12922
2019/04/16,13:58:00,121.06,121.09,121.06,121.09,15684
2019/04/16,13:59:00,121.09,121.10,121.08,121.10,21402
2019/04/16,14:00:00,121.10,121.12,121.09,121.12,10016
2019/04/16,14:01:00,121.12,121.13,121.10,121.12,17446
2019/04/16,14:02:00,121.12,121.15,121.09,121.10,18345
2019/04/16,14:03:00,121.10,121.13,121.10,121.13,6925
2019/04/16,14:04:00,121.13,121.13,121.11,121.12,15837
2019/04/16,14:05:00,121.12,121.13,121.09,121.12,27029
2019/04/16,14:06:00,121.12,121.16,121.12,121.16,25326
2019/04/16,14:07:00,121.16,121.16,121.11,121.11,20456
2019/04/16,14:08:00,121.11,121.13,121.06,121.06,31980
2019/04/16,14:09:00,121.06,121.10,121.06,121.09,19791
2019/04/16,14:10:00,121.09,121.11,121.08,121.09,17605
2019/04/16,14:11:00,121.09,121.10,121.07,121.07,25428
2019/04/16,14:12:00,121.07,121.09,121.06,121.08,17864
2019/04/16,14:13:00,121.08,121.09,121.06,121.08,13239
2019/04/16,14:14:00,121.08,121.11,121.08,121.10,24495
2019/04/16,14:15:00,121.10,121.11,121.07,121.07,37415
2019/04/16,14:16:00,121.07,121.10,121.07,121.08,14425
2019/04/16,14:17:00,121.08,121.09,121.05,121.05,31612
2019/04/16,14:18:00,121.05,121.06,121.01,121.02,35975
2019/04/16,14:19:00,121.02,121.04,121.02,121.02,13770
2019/04/16,14:20:00,121.02,121.04,121.01,121.02,14795
2019/04/16,14:21:00,121.03,121.05,121.02,121.05,40098
2019/04/16,14:22:00,121.05,121.06,121.05,121.05,20447
2019/04/16,14:23:00,121.05,121.08,121.05,121.08,20051
2019/04/16,14:24:00,121.08,121.10,121.07,121.10,21599
2019/04/16,14:25:00,121.11,121.12,121.10,121.10,17742
2019/04/16,14:26:00,121.10,121.14,121.09,121.14,37985
2019/04/16,14:27:00,121.14,121.14,121.08,121.09,27005
2019/04/16,14:28:00,121.10,121.12,121.09,121.10,24747
2019/04/16,14:29:00,121.10,121.11,121.09,121.09,10188
2019/04/16,14:30:00,121.09,121.11,121.06,121.07,16053
2019/04/16,14:31:00,121.07,121.10,121.07,121.09,18158
2019/04/16,14:32:00,121.09,121.10,121.08,121.08,16152
2019/04/16,14:33:00,121.07,121.10,121.07,121.08,16360
2019/04/16,14:34:00,121.08,121.08,121.02,121.03,22852
2019/04/16,14:35:00,121.02,121.05,121.02,121.05,13411
2019/04/16,14:36:00,121.05,121.08,121.04,121.05,13699
2019/04/16,14:37:00,121.05,121.05,121.03,121.04,17227
2019/04/16,14:38:00,121.04,121.07,121.04,121.06,21658
2019/04/16,14:39:00,121.06,121.08,121.06,121.06,14581
2019/04/16,14:40:00,121.06,121.07,121.04,121.04,6595
2019/04/16,14:41:00,121.04,121.04,121.03,121.03,8906
2019/04/16,14:42:00,121.03,121.04,121.02,121.02,17856
2019/04/16,14:43:00,121.02,121.05,121.02,121.04,19929
2019/04/16,14:44:00,121.04,121.07,121.04,121.06,17172
2019/04/16,14:45:00,121.05,121.07,121.04,121.05,17088
2019/04/16,14:46:00,121.05,121.10,121.05,121.10,28915
2019/04/16,14:47:00,121.10,121.11,121.08,121.08,15642
2019/04/16,14:48:00,121.08,121.11,121.08,121.09,10102
2019/04/16,14:49:00,121.09,121.11,121.09,121.11,22417
2019/04/16,14:50:00,121.11,121.11,121.10,121.11,18902
2019/04/16,14:51:00,121.11,121.12,121.11,121.11,28017
2019/04/16,14:52:00,121.11,121.13,121.10,121.12,33638
2019/04/16,14:53:00,121.12,121.14,121.12,121.12,8581
2019/04/16,14:54:00,121.12,121.14,121.12,121.13,16925
2019/04/16,14:55:00,121.13,121.13,121.10,121.11,14199
2019/04/16,14:56:00,121.11,121.11,121.03,121.03,33393
2019/04/16,14:57:00,121.03,121.04,121.01,121.01,38322
2019/04/16,14:58:00,121.01,121.04,121.00,121.02,32890
2019/04/16,14:59:00,121.02,121.03,121.00,121.00,19030
2019/04/16,15:00:00,121.00,121.01,120.98,121.01,53049
2019/04/16,15:01:00,121.01,121.05,121.01,121.05,23897
2019/04/16,15:02:00,121.05,121.06,121.00,121.02,29927
2019/04/16,15:03:00,121.02,121.03,121.00,121.01,13608
2019/04/16,15:04:00,121.01,121.02,120.98,121.01,21372
2019/04/16,15:05:00,121.01,121.03,121.00,121.00,28585
2019/04/16,15:06:00,121.00,121.03,120.98,120.99,31579
2019/04/16,15:07:00,121.00,121.06,120.99,121.06,43818
2019/04/16,15:08:00,121.06,121.06,121.02,121.03,39726
2019/04/16,15:09:00,121.02,121.02,121.00,121.00,17441
2019/04/16,15:10:00,121.00,121.02,120.99,120.99,14852
2019/04/16,15:11:00,120.99,121.01,120.97,120.98,30398
2019/04/16,15:12:00,120.98,120.99,120.96,120.98,48005
2019/04/16,15:13:00,120.97,120.98,120.94,120.94,25618
2019/04/16,15:14:00,120.94,120.95,120.91,120.91,31072
2019/04/16,15:15:00,120.91,120.92,120.85,120.85,43450
2019/04/16,15:16:00,120.86,120.87,120.83,120.85,28497
2019/04/16,15:17:00,120.85,120.87,120.81,120.81,22916
2019/04/16,15:18:00,120.81,120.82,120.80,120.82,19464
2019/04/16,15:19:00,120.82,120.85,120.81,120.83,45487
2019/04/16,15:20:00,120.83,120.85,120.82,120.85,24558
2019/04/16,15:21:00,120.85,120.85,120.78,120.79,49342
2019/04/16,15:22:00,120.78,120.79,120.74,120.75,37307
2019/04/16,15:23:00,120.75,120.76,120.74,120.75,41397
2019/04/16,15:24:00,120.75,120.78,120.74,120.78,53506
2019/04/16,15:25:00,120.78,120.80,120.75,120.77,36864
2019/04/16,15:26:00,120.76,120.78,120.74,120.77,24895
2019/04/16,15:27:00,120.77,120.78,120.71,120.71,33564
2019/04/16,15:28:00,120.71,120.72,120.67,120.67,31799
2019/04/16,15:29:00,120.67,120.68,120.65,120.66,32324
2019/04/16,15:30:00,120.66,120.67,120.62,120.66,50007
2019/04/16,15:31:00,120.66,120.66,120.60,120.61,28623
2019/04/16,15:32:00,120.60,120.60,120.55,120.56,41311
2019/04/16,15:33:00,120.56,120.57,120.47,120.47,76162
2019/04/16,15:34:00,120.47,120.47,120.36,120.37,106265
2019/04/16,15:35:00,120.37,120.37,120.26,120.28,93826
2019/04/16,15:36:00,120.28,120.28,120.14,120.18,107099
2019/04/16,15:37:00,120.19,120.20,120.11,120.18,85238
2019/04/16,15:38:00,120.18,120.22,120.10,120.22,71865
2019/04/16,15:39:00,120.22,120.30,120.21,120.29,75302
2019/04/16,15:40:00,120.29,120.37,120.29,120.34,58140
2019/04/16,15:41:00,120.34,120.47,120.34,120.46,33306
2019/04/16,15:42:00,120.46,120.49,120.42,120.42,47477
2019/04/16,15:43:00,120.42,120.42,120.35,120.40,53264
2019/04/16,15:44:00,120.40,120.43,120.40,120.43,27123
2019/04/16,15:45:00,120.43,120.45,120.36,120.36,29588
2019/04/16,15:46:00,120.36,120.46,120.36,120.45,45732
2019/04/16,15:47:00,120.45,120.55,120.45,120.55,71261
2019/04/16,15:48:00,120.55,120.58,120.51,120.57,75453
2019/04/16,15:49:00,120.56,120.59,120.53,120.59,41308
2019/04/16,15:50:00,120.60,120.64,120.56,120.61,49449
2019/04/16,15:51:00,120.61,120.61,120.58,120.60,34205
2019/04/16,15:52:00,120.60,120.67,120.60,120.63,60046
2019/04/16,15:53:00,120.63,120.65,120.62,120.62,44554
2019/04/16,15:54:00,120.62,120.71,120.59,120.70,88098
2019/04/16,15:55:00,120.70,120.74,120.62,120.65,77352
2019/04/16,15:56:00,120.65,120.72,120.57,120.70,112039
2019/04/16,15:57:00,120.70,120.75,120.69,120.71,116672
2019/04/16,15:58:00,120.71,120.73,120.70,120.71,50532
2019/04/16,15:59:00,120.72,120.72,120.66,120.70,90844
2019/04/16,16:00:00,120.70,120.80,120.70,120.77,211130
2019/04/17,09:31:00,121.24,121.44,121.17,121.43,123360
2019/04/17,09:32:00,121.43,121.43,121.22,121.32,93365
2019/04/17,09:33:00,121.30,121.39,121.24,121.29,52430
2019/04/17,09:34:00,121.29,121.33,121.06,121.06,115826
2019/04/17,09:35:00,121.06,121.09,120.98,121.00,102379
2019/04/17,09:36:00,121.00,121.08,120.98,121.08,91710
2019/04/17,09:37:00,121.07,121.19,121.03,121.19,47564
2019/04/17,09:38:00,121.19,121.24,121.15,121.16,65696
2019/04/17,09:39:00,121.16,121.24,121.11,121.13,49885
2019/04/17,09:40:00,121.12,121.19,121.08,121.17,86109
2019/04/17,09:41:00,121.17,121.21,121.02,121.03,63640
2019/04/17,09:42:00,121.03,121.12,120.99,121.01,80051
2019/04/17,09:43:00,121.01,121.06,120.97,121.05,60521
2019/04/17,09:44:00,121.05,121.12,120.94,120.96,115390
2019/04/17,09:45:00,120.96,121.08,120.92,121.07,47608
2019/04/17,09:46:00,121.08,121.15,121.03,121.03,89764
2019/04/17,09:47:00,121.03,121.13,121.02,121.08,68160
2019/04/17,09:48:00,121.08,121.09,121.01,121.02,61809
2019/04/17,09:49:00,121.02,121.07,120.94,120.97,65956
2019/04/17,09:50:00,120.97,121.06,120.95,121.06,61552
2019/04/17,09:51:00,121.06,121.17,121.03,121.17,162013
2019/04/17,09:52:00,121.17,121.19,121.06,121.12,59729
2019/04/17,09:53:00,121.11,121.14,121.07,121.14,81360
2019/04/17,09:54:00,121.14,121.14,121.01,121.02,66577
2019/04/17,09:55:00,121.02,121.02,120.93,121.00,51791
2019/04/17,09:56:00,121.00,121.04,120.93,121.04,33959
2019/04/17,09:57:00,121.04,121.05,120.91,120.95,39019
2019/04/17,09:58:00,120.95,121.00,120.92,120.93,45524
2019/04/17,09:59:00,120.93,120.97,120.85,120.88,49012
2019/04/17,10:00:00,120.88,120.88,120.80,120.84,56425
2019/04/17,10:01:00,120.84,120.85,120.67,120.72,112744
2019/04/17,10:02:00,120.71,120.79,120.70,120.71,65093
2019/04/17,10:03:00,120.71,120.71,120.56,120.61,85244
2019/04/17,10:04:00,120.60,120.70,120.59,120.65,66246
2019/04/17,10:05:00,120.65,120.66,120.54,120.54,44627
2019/04/17,10:06:00,120.54,120.67,120.54,120.66,37783
2019/04/17,10:07:00,120.67,120.71,120.63,120.67,33879
2019/04/17,10:08:00,120.67,120.71,120.56,120.70,47826
2019/04/17,10:09:00,120.70,120.79,120.67,120.79,45807
2019/04/17,10:10:00,120.78,120.82,120.75,120.82,48993
2019/04/17,10:11:00,120.82,120.92,120.82,120.92,53989
2019/04/17,10:12:00,120.92,120.96,120.90,120.93,60609
2019/04/17,10:13:00,120.93,120.97,120.92,120.95,101998
2019/04/17,10:14:00,120.95,120.95,120.90,120.93,57822
2019/04/17,10:15:00,120.93,120.93,120.81,120.81,102462
2019/04/17,10:16:00,120.81,120.82,120.73,120.74,51819
2019/04/17,10:17:00,120.74,120.83,120.74,120.77,54095
2019/04/17,10:18:00,120.76,120.83,120.76,120.80,39956
2019/04/17,10:19:00,120.80,120.88,120.77,120.88,39814
2019/04/17,10:20:00,120.88,120.92,120.88,120.89,35026
2019/04/17,10:21:00,120.89,120.93,120.86,120.89,34672
2019/04/17,10:22:00,120.90,120.94,120.88,120.94,24486
2019/04/17,10:23:00,120.94,120.98,120.92,120.92,45094
2019/04/17,10:24:00,120.92,121.01,120.92,121.00,93616
2019/04/17,10:25:00,121.00,121.02,120.95,120.98,49519
2019/04/17,10:26:00,120.98,121.05,120.98,121.05,32545
2019/04/17,10:27:00,121.05,121.09,121.05,121.08,71901
2019/04/17,10:28:00,121.08,121.10,121.07,121.10,23881
2019/04/17,10:29:00,121.10,121.15,121.09,121.13,57958
2019/04/17,10:30:00,121.13,121.19,121.11,121.12,45652
2019/04/17,10:31:00,121.12,121.15,121.07,121.15,58902
2019/04/17,10:32:00,121.15,121.15,121.11,121.12,27120
2019/04/17,10:33:00,121.12,121.12,121.04,121.04,45513
2019/04/17,10:34:00,121.04,121.08,121.02,121.08,71337
2019/04/17,10:35:00,121.09,121.13,121.08,121.13,36013
2019/04/17,10:36:00,121.13,121.18,121.12,121.16,42678
2019/04/17,10:37:00,121.16,121.18,121.15,121.15,35522
2019/04/17,10:38:00,121.15,121.22,121.15,121.18,64898
2019/04/17,10:39:00,121.18,121.20,121.12,121.15,21029
2019/04/17,10:40:00,121.15,121.18,121.15,121.17,21271
2019/04/17,10:41:00,121.17,121.19,121.14,121.14,54417
2019/04/17,10:42:00,121.15,121.22,121.14,121.22,40929
2019/04/17,10:43:00,121.23,121.31,121.23,121.31,80373
2019/04/17,10:44:00,121.31,121.32,121.20,121.20,49593
2019/04/17,10:45:00,121.20,121.25,121.18,121.21,41672
2019/04/17,10:46:00,121.21,121.30,121.19,121.21,46194
2019/04/17,10:47:00,121.21,121.25,121.19,121.24,51437
2019/04/17,10:48:00,121.24,121.28,121.17,121.18,50253
2019/04/17,10:49:00,121.18,121.26,121.18,121.25,42314
2019/04/17,10:50:00,121.25,121.28,121.22,121.27,20555
2019/04/17,10:51:00,121.27,121.30,121.25,121.28,21887
2019/04/17,10:52:00,121.27,121.31,121.19,121.19,31310
2019/04/17,10:53:00,121.19,121.19,121.11,121.14,56796
2019/04/17,10:54:00,121.14,121.19,121.12,121.16,27602
2019/04/17,10:55:00,121.17,121.18,121.11,121.11,23739
2019/04/17,10:56:00,121.11,121.15,121.11,121.14,18248
2019/04/17,10:57:00,121.14,121.17,121.11,121.11,16784
2019/04/17,10:58:00,121.11,121.11,121.01,121.04,50972
2019/04/17,10:59:00,121.04,121.13,121.02,121.13,43815
2019/04/17,11:00:00,121.13,121.13,121.02,121.06,30547
2019/04/17,11:01:00,121.06,121.07,121.01,121.03,24756
2019/04/17,11:02:00,121.03,121.12,121.03,121.08,37624
2019/04/17,11:03:00,121.07,121.11,121.05,121.08,18894
2019/04/17,11:04:00,121.08,121.10,121.06,121.07,28670
2019/04/17,11:05:00,121.07,121.07,121.04,121.06,22400
2019/04/17,11:06:00,121.06,121.06,120.95,120.95,55398
2019/04/17,11:07:00,120.95,120.96,120.91,120.95,48099
2019/04/17,11:08:00,120.95,121.07,120.94,121.06,40470
2019/04/17,11:09:00,121.06,121.16,121.06,121.15,34037
2019/04/17,11:10:00,121.15,121.18,121.13,121.15,46155
2019/04/17,11:11:00,121.15,121.17,121.12,121.12,33383
2019/04/17,11:12:00,121.11,121.15,121.11,121.13,31281
2019/04/17,11:13:00,121.13,121.14,121.07,121.10,19413
2019/04/17,11:14:00,121.10,121.12,121.09,121.11,13818
2019/04/17,11:15:00,121.11,121.15,121.11,121.13,28957
2019/04/17,11:16:00,121.13,121.15,121.12,121.14,19026
2019/04/17,11:17:00,121.14,121.14,121.04,121.04,28341
2019/04/17,11:18:00,121.04,121.12,121.02,121.12,30006
2019/04/17,11:19:00,121.12,121.12,121.06,121.09,14411
2019/04/17,11:20:00,121.09,121.14,121.08,121.12,18129
2019/04/17,11:21:00,121.12,121.12,121.07,121.07,45577
2019/04/17,11:22:00,121.07,121.08,121.04,121.07,21844
2019/04/17,11:23:00,121.07,121.09,120.98,120.98,32588
2019/04/17,11:24:00,120.98,121.04,120.98,121.03,26611
2019/04/17,11:25:00,121.03,121.04,121.01,121.03,31356
2019/04/17,11:26:00,121.04,121.06,121.03,121.03,27532
2019/04/17,11:27:00,121.04,121.05,121.02,121.03,28626
2019/04/17,11:28:00,121.03,121.03,120.95,120.95,62384
2019/04/17,11:29:00,120.95,120.96,120.91,120.91,34265
2019/04/17,11:30:00,120.92,121.03,120.92,121.03,28270
2019/04/17,11:31:00,121.02,121.02,120.97,121.01,52468
2019/04/17,11:32:00,121.01,121.02,120.94,120.96,34029
2019/04/17,11:33:00,120.96,120.96,120.91,120.95,66388
2019/04/17,11:34:00,120.95,121.00,120.92,120.97,33371
2019/04/17,11:35:00,120.97,120.97,120.89,120.94,70581
2019/04/17,11:36:00,120.94,120.96,120.89,120.96,37240
2019/04/17,11:37:00,120.96,121.03,120.96,121.02,27333
2019/04/17,11:38:00,121.02,121.06,121.01,121.05,43074
2019/04/17,11:39:00,121.05,121.12,121.04,121.12,56337
2019/04/17,11:40:00,121.12,121.13,121.07,121.11,36127
2019/04/17,11:41:00,121.10,121.13,121.08,121.08,30433
2019/04/17,11:42:00,121.08,121.12,121.06,121.11,22915
2019/04/17,11:43:00,121.11,121.12,121.08,121.09,23540
2019/04/17,11:44:00,121.09,121.11,121.05,121.05,23657
2019/04/17,11:45:00,121.05,121.10,121.04,121.07,29581
2019/04/17,11:46:00,121.07,121.09,121.04,121.04,27923
2019/04/17,11:47:00,121.04,121.13,121.02,121.13,51248
2019/04/17,11:48:00,121.13,121.18,121.12,121.17,28492
2019/04/17,11:49:00,121.17,121.20,121.16,121.20,29468
2019/04/17,11:50:00,121.20,121.26,121.20,121.25,69068
2019/04/17,11:51:00,121.25,121.29,121.24,121.25,67299
2019/04/17,11:52:00,121.25,121.31,121.25,121.31,45524
2019/04/17,11:53:00,121.31,121.34,121.30,121.32,37390
2019/04/17,11:54:00,121.32,121.34,121.28,121.28,31623
2019/04/17,11:55:00,121.28,121.31,121.26,121.31,28278
2019/04/17,11:56:00,121.32,121.32,121.27,121.30,27548
2019/04/17,11:57:00,121.30,121.32,121.29,121.32,46227
2019/04/17,11:58:00,121.32,121.32,121.23,121.24,28263
2019/04/17,11:59:00,121.25,121.25,121.14,121.19,35765
2019/04/17,12:00:00,121.19,121.19,121.15,121.17,19169
2019/04/17,12:01:00,121.17,121.23,121.16,121.20,69071
2019/04/17,12:02:00,121.21,121.23,121.18,121.18,18334
2019/04/17,12:03:00,121.18,121.19,121.12,121.14,25282
2019/04/17,12:04:00,121.14,121.19,121.14,121.19,15978
2019/04/17,12:05:00,121.18,121.21,121.17,121.21,16340
2019/04/17,12:06:00,121.20,121.21,121.12,121.13,19033
2019/04/17,12:07:00,121.13,121.14,121.06,121.07,43311
2019/04/17,12:08:00,121.07,121.09,121.02,121.07,29176
2019/04/17,12:09:00,121.07,121.09,121.04,121.06,29416
2019/04/17,12:10:00,121.06,121.06,121.00,121.01,22526
2019/04/17,12:11:00,121.02,121.02,120.97,120.98,42954
2019/04/17,12:12:00,120.98,121.05,120.94,120.95,87926
2019/04/17,12:13:00,120.95,121.02,120.91,121.00,58316
2019/04/17,12:14:00,121.00,121.03,120.96,121.02,34483
2019/04/17,12:15:00,121.02,121.03,120.99,121.01,46710
2019/04/17,12:16:00,121.01,121.02,120.98,121.02,16507
2019/04/17,12:17:00,121.01,121.03,120.98,121.03,23914
2019/04/17,12:18:00,121.03,121.05,121.01,121.05,40709
2019/04/17,12:19:00,121.05,121.07,121.04,121.07,43214
2019/04/17,12:20:00,121.06,121.07,121.00,121.02,37192
2019/04/17,12:21:00,121.02,121.02,120.97,121.00,43470
2019/04/17,12:22:00,121.00,121.04,121.00,121.04,23686
2019/04/17,12:23:00,121.04,121.08,121.03,121.06,38714
2019/04/17,12:24:00,121.06,121.09,121.06,121.08,15083
2019/04/17,12:25:00,121.09,121.09,121.03,121.06,24948
2019/04/17,12:26:00,121.06,121.09,121.05,121.07,20695
2019/04/17,12:27:00,121.07,121.19,121.06,121.14,73543
2019/04/17,12:28:00,121.14,121.18,121.12,121.16,21883
2019/04/17,12:29:00,121.17,121.22,121.15,121.20,30686
2019/04/17,12:30:00,121.20,121.24,121.20,121.23,62686
2019/04/17,12:31:00,121.23,121.28,121.20,121.28,43135
2019/04/17,12:32:00,121.28,121.37,121.27,121.37,80481
2019/04/17,12:33:00,121.37,121.40,121.35,121.39,35254
2019/04/17,12:34:00,121.38,121.41,121.38,121.40,76344
2019/04/17,12:35:00,121.40,121.40,121.34,121.35,37727
2019/04/17,12:36:00,121.36,121.38,121.34,121.36,28593
2019/04/17,12:37:00,121.36,121.36,121.34,121.35,22414
2019/04/17,12:38:00,121.35,121.40,121.35,121.37,28852
2019/04/17,12:39:00,121.37,121.39,121.35,121.37,17422
2019/04/17,12:40:00,121.37,121.38,121.34,121.34,19347
2019/04/17,12:41:00,121.34,121.35,121.31,121.32,16922
2019/04/17,12:42:00,121.32,121.34,121.29,121.33,22015
2019/04/17,12:43:00,121.32,121.35,121.31,121.31,20394
2019/04/17,12:44:00,121.32,121.37,121.32,121.33,40562
2019/04/17,12:45:00,121.33,121.35,121.30,121.33,29439
2019/04/17,12:46:00,121.32,121.32,121.27,121.30,23171
2019/04/17,12:47:00,121.30,121.33,121.29,121.32,19944
2019/04/17,12:48:00,121.32,121.32,121.29,121.32,13378
2019/04/17,12:49:00,121.32,121.33,121.29,121.31,12300
2019/04/17,12:50:00,121.31,121.32,121.26,121.26,21083
2019/04/17,12:51:00,121.26,121.30,121.26,121.28,21533
2019/04/17,12:52:00,121.29,121.29,121.26,121.27,17906
2019/04/17,12:53:00,121.27,121.28,121.26,121.28,21471
2019/04/17,12:54:00,121.28,121.29,121.26,121.28,16444
2019/04/17,12:55:00,121.28,121.36,121.27,121.35,39073
2019/04/17,12:56:00,121.35,121.45,121.34,121.44,48578
2019/04/17,12:57:00,121.44,121.47,121.43,121.43,45418
2019/04/17,12:58:00,121.42,121.44,121.41,121.41,17098
2019/04/17,12:59:00,121.41,121.44,121.39,121.43,22429
2019/04/17,13:00:00,121.43,121.43,121.40,121.41,9421
2019/04/17,13:01:00,121.41,121.44,121.41,121.44,14126
2019/04/17,13:02:00,121.43,121.47,121.43,121.45,25658
2019/04/17,13:03:00,121.45,121.48,121.43,121.46,23282
2019/04/17,13:04:00,121.46,121.46,121.39,121.39,31729
2019/04/17,13:05:00,121.39,121.41,121.38,121.40,24925
2019/04/17,13:06:00,121.41,121.43,121.40,121.41,21100
2019/04/17,13:07:00,121.41,121.42,121.39,121.42,14471
2019/04/17,13:08:00,121.42,121.46,121.41,121.44,28689
2019/04/17,13:09:00,121.44,121.46,121.43,121.44,17731
2019/04/17,13:10:00,121.45,121.46,121.44,121.45,10414
2019/04/17,13:11:00,121.45,121.45,121.43,121.45,16946
2019/04/17,13:12:00,121.45,121.47,121.44,121.45,26204
2019/04/17,13:13:00,121.45,121.45,121.43,121.45,14607
2019/04/17,13:14:00,121.45,121.47,121.43,121.43,31712
2019/04/17,13:15:00,121.43,121.44,121.41,121.42,10603
2019/04/17,13:16:00,121.42,121.49,121.42,121.48,27896
2019/04/17,13:17:00,121.48,121.48,121.43,121.46,26716
2019/04/17,13:18:00,121.46,121.48,121.46,121.47,18716
2019/04/17,13:19:00,121.47,121.48,121.45,121.46,17507
2019/04/17,13:20:00,121.46,121.46,121.43,121.44,22633
2019/04/17,13:21:00,121.45,121.45,121.40,121.40,16985
2019/04/17,13:22:00,121.41,121.42,121.35,121.35,28635
2019/04/17,13:23:00,121.35,121.47,121.33,121.43,110147
2019/04/17,13:24:00,121.44,121.46,121.40,121.40,36922
2019/04/17,13:25:00,121.40,121.42,121.35,121.35,39855
2019/04/17,13:26:00,121.34,121.37,121.32,121.32,14219
2019/04/17,13:27:00,121.32,121.33,121.30,121.32,20839
2019/04/17,13:28:00,121.32,121.33,121.26,121.26,20275
2019/04/17,13:29:00,121.26,121.26,121.22,121.25,21988
2019/04/17,13:30:00,121.25,121.25,121.21,121.24,38706
2019/04/17,13:31:00,121.24,121.25,121.20,121.22,22682
2019/04/17,13:32:00,121.22,121.25,121.21,121.25,17337
2019/04/17,13:33:00,121.25,121.29,121.23,121.29,19974
2019/04/17,13:34:00,121.29,121.34,121.28,121.34,50634
2019/04/17,13:35:00,121.34,121.36,121.33,121.36,24198
2019/04/17,13:36:00,121.36,121.37,121.35,121.35,32393
2019/04/17,13:37:00,121.35,121.36,121.34,121.35,12117
2019/04/17,13:38:00,121.35,121.37,121.34,121.36,22008
2019/04/17,13:39:00,121.36,121.39,121.35,121.39,22260
2019/04/17,13:40:00,121.39,121.43,121.38,121.41,61708
2019/04/17,13:41:00,121.41,121.46,121.40,121.44,30306
2019/04/17,13:42:00,121.44,121.45,121.41,121.43,17321
2019/04/17,13:43:00,121.43,121.50,121.43,121.49,74047
2019/04/17,13:44:00,121.49,121.50,121.46,121.48,22438
2019/04/17,13:45:00,121.48,121.53,121.48,121.52,45436
2019/04/17,13:46:00,121.52,121.55,121.51,121.53,35133
2019/04/17,13:47:00,121.53,121.54,121.51,121.52,24529
2019/04/17,13:48:00,121.52,121.55,121.52,121.54,22259
2019/04/17,13:49:00,121.54,121.56,121.54,121.55,54222
2019/04/17,13:50:00,121.55,121.57,121.54,121.57,45181
2019/04/17,13:51:00,121.57,121.58,121.56,121.56,43763
2019/04/17,13:52:00,121.56,121.56,121.48,121.48,33017
2019/04/17,13:53:00,121.48,121.49,121.41,121.41,39577
2019/04/17,13:54:00,121.41,121.45,121.39,121.42,25334
2019/04/17,13:55:00,121.42,121.44,121.40,121.40,78475
2019/04/17,13:56:00,121.41,121.44,121.41,121.42,28112
2019/04/17,13:57:00,121.42,121.42,121.39,121.40,25060
2019/04/17,13:58:00,121.40,121.41,121.39,121.40,22339
2019/04/17,13:59:00,121.41,121.45,121.39,121.40,23016
2019/04/17,14:00:00,121.40,121.41,121.35,121.35,18542
2019/04/17,14:01:00,121.35,121.41,121.33,121.40,24154
2019/04/17,14:02:00,121.40,121.44,121.38,121.43,30991
2019/04/17,14:03:00,121.43,121.44,121.41,121.44,14796
2019/04/17,14:04:00,121.44,121.45,121.37,121.40,28632
2019/04/17,14:05:00,121.40,121.40,121.36,121.36,11159
2019/04/17,14:06:00,121.37,121.41,121.36,121.38,14587
2019/04/17,14:07:00,121.38,121.41,121.36,121.40,26450
2019/04/17,14:08:00,121.40,121.43,121.39,121.40,15036
2019/04/17,14:09:00,121.39,121.39,121.35,121.36,18014
2019/04/17,14:10:00,121.36,121.38,121.35,121.36,15036
2019/04/17,14:11:00,121.36,121.36,121.31,121.32,33374
2019/04/17,14:12:00,121.32,121.35,121.29,121.30,28874
2019/04/17,14:13:00,121.30,121.30,121.25,121.26,16220
2019/04/17,14:14:00,121.26,121.30,121.19,121.20,49971
2019/04/17,14:15:00,121.21,121.25,121.20,121.25,53360
2019/04/17,14:16:00,121.25,121.32,121.24,121.32,29834
2019/04/17,14:17:00,121.32,121.39,121.32,121.36,34010
2019/04/17,14:18:00,121.36,121.39,121.36,121.37,15298
2019/04/17,14:19:00,121.37,121.40,121.37,121.40,14986
2019/04/17,14:20:00,121.40,121.43,121.39,121.41,24101
2019/04/17,14:21:00,121.41,121.42,121.40,121.42,17625
2019/04/17,14:22:00,121.42,121.44,121.41,121.42,9128
2019/04/17,14:23:00,121.42,121.43,121.38,121.40,15651
2019/04/17,14:24:00,121.40,121.41,121.35,121.35,20009
2019/04/17,14:25:00,121.35,121.35,121.28,121.30,30585
2019/04/17,14:26:00,121.30,121.30,121.22,121.22,41389
2019/04/17,14:27:00,121.21,121.24,121.17,121.23,39069
2019/04/17,14:28:00,121.23,121.26,121.23,121.26,18430
2019/04/17,14:29:00,121.26,121.30,121.25,121.28,19250
2019/04/17,14:30:00,121.28,121.28,121.17,121.21,25345
2019/04/17,14:31:00,121.21,121.31,121.21,121.29,30797
2019/04/17,14:32:00,121.29,121.32,121.28,121.30,23356
2019/04/17,14:33:00,121.30,121.33,121.27,121.27,18945
2019/04/17,14:34:00,121.27,121.29,121.24,121.29,42017
2019/04/17,14:35:00,121.29,121.31,121.27,121.29,37626
2019/04/17,14:36:00,121.28,121.31,121.27,121.30,16269
2019/04/17,14:37:00,121.30,121.31,121.28,121.30,15384
2019/04/17,14:38:00,121.30,121.35,121.30,121.31,29464
2019/04/17,14:39:00,121.31,121.31,121.29,121.31,10347
2019/04/17,14:40:00,121.30,121.31,121.23,121.23,30750
2019/04/17,14:41:00,121.23,121.28,121.22,121.25,11752
2019/04/17,14:42:00,121.25,121.26,121.19,121.22,19414
2019/04/17,14:43:00,121.22,121.24,121.20,121.21,23859
2019/04/17,14:44:00,121.21,121.24,121.21,121.23,15406
2019/04/17,14:45:00,121.23,121.29,121.22,121.29,21794
2019/04/17,14:46:00,121.29,121.32,121.29,121.32,29065
2019/04/17,14:47:00,121.32,121.34,121.31,121.33,24519
2019/04/17,14:48:00,121.33,121.33,121.31,121.33,17598
2019/04/17,14:49:00,121.33,121.33,121.32,121.33,19168
2019/04/17,14:50:00,121.33,121.35,121.32,121.35,18783
2019/04/17,14:51:00,121.35,121.39,121.35,121.37,47314
2019/04/17,14:52:00,121.37,121.40,121.37,121.38,15224
2019/04/17,14:53:00,121.38,121.41,121.37,121.39,49359
2019/04/17,14:54:00,121.39,121.40,121.36,121.36,25165
2019/04/17,14:55:00,121.36,121.42,121.35,121.42,46339
2019/04/17,14:56:00,121.41,121.42,121.36,121.36,150923
2019/04/17,14:57:00,121.36,121.38,121.36,121.37,13688
2019/04/17,14:58:00,121.37,121.38,121.36,121.37,21296
2019/04/17,14:59:00,121.37,121.41,121.36,121.40,23147
2019/04/17,15:00:00,121.40,121.41,121.36,121.36,40679
2019/04/17,15:01:00,121.36,121.45,121.36,121.44,33979
2019/04/17,15:02:00,121.44,121.46,121.43,121.45,36393
2019/04/17,15:03:00,121.45,121.45,121.43,121.45,22677
2019/04/17,15:04:00,121.45,121.45,121.42,121.43,17901
2019/04/17,15:05:00,121.43,121.47,121.42,121.42,30384
2019/04/17,15:06:00,121.42,121.48,121.42,121.47,31746
2019/04/17,15:07:00,121.47,121.49,121.46,121.48,21656
2019/04/17,15:08:00,121.48,121.48,121.43,121.45,25765
2019/04/17,15:09:00,121.45,121.47,121.42,121.42,27631
2019/04/17,15:10:00,121.43,121.45,121.41,121.44,18362
2019/04/17,15:11:00,121.44,121.44,121.42,121.42,16559
2019/04/17,15:12:00,121.42,121.48,121.35,121.47,128331
2019/04/17,15:13:00,121.47,121.48,121.45,121.47,38761
2019/04/17,15:14:00,121.47,121.47,121.40,121.40,78544
2019/04/17,15:15:00,121.40,121.41,121.37,121.40,83489
2019/04/17,15:16:00,121.40,121.43,121.39,121.42,24307
2019/04/17,15:17:00,121.42,121.44,121.41,121.41,31206
2019/04/17,15:18:00,121.41,121.42,121.37,121.39,31989
2019/04/17,15:19:00,121.39,121.40,121.37,121.39,32483
2019/04/17,15:20:00,121.39,121.40,121.37,121.39,28490
2019/04/17,15:21:00,121.38,121.38,121.34,121.34,41390
2019/04/17,15:22:00,121.34,121.34,121.27,121.29,31434
2019/04/17,15:23:00,121.28,121.29,121.26,121.26,38737
2019/04/17,15:24:00,121.26,121.26,121.25,121.25,11080
2019/04/17,15:25:00,121.25,121.26,121.22,121.25,28373
2019/04/17,15:26:00,121.25,121.33,121.24,121.33,41270
2019/04/17,15:27:00,121.33,121.33,121.29,121.29,22361
2019/04/17,15:28:00,121.29,121.32,121.28,121.29,31023
2019/04/17,15:29:00,121.30,121.32,121.29,121.30,26639
2019/04/17,15:30:00,121.30,121.31,121.27,121.27,21029
2019/04/17,15:31:00,121.27,121.35,121.27,121.35,39679
2019/04/17,15:32:00,121.35,121.35,121.30,121.32,27705
2019/04/17,15:33:00,121.32,121.34,121.31,121.33,21324
2019/04/17,15:34:00,121.34,121.35,121.31,121.35,24259
2019/04/17,15:35:00,121.35,121.42,121.35,121.41,33601
2019/04/17,15:36:00,121.40,121.45,121.40,121.43,31099
2019/04/17,15:37:00,121.42,121.43,121.36,121.36,21477
2019/04/17,15:38:00,121.36,121.44,121.36,121.43,36920
2019/04/17,15:39:00,121.43,121.49,121.43,121.47,35646
2019/04/17,15:40:00,121.47,121.47,121.44,121.47,32103
2019/04/17,15:41:00,121.47,121.48,121.47,121.48,28246
2019/04/17,15:42:00,121.48,121.50,121.46,121.48,49446
2019/04/17,15:43:00,121.48,121.53,121.47,121.52,87960
2019/04/17,15:44:00,121.52,121.54,121.51,121.54,21803
2019/04/17,15:45:00,121.53,121.60,121.53,121.57,76958
2019/04/17,15:46:00,121.57,121.59,121.53,121.57,48531
2019/04/17,15:47:00,121.57,121.58,121.52,121.52,86727
2019/04/17,15:48:00,121.52,121.57,121.52,121.54,65718
2019/04/17,15:49:00,121.54,121.58,121.54,121.57,37165
2019/04/17,15:50:00,121.57,121.62,121.55,121.61,59244
2019/04/17,15:51:00,121.61,121.63,121.59,121.62,66874
2019/04/17,15:52:00,121.62,121.70,121.61,121.68,123102
2019/04/17,15:53:00,121.68,121.75,121.66,121.75,113244
2019/04/17,15:54:00,121.75,121.85,121.74,121.83,165230
2019/04/17,15:55:00,121.83,121.84,121.76,121.78,102745
2019/04/17,15:56:00,121.78,121.83,121.69,121.72,210517
2019/04/17,15:57:00,121.72,121.72,121.67,121.69,98821
2019/04/17,15:58:00,121.69,121.72,121.66,121.68,129170
2019/04/17,15:59:00,121.67,121.73,121.67,121.70,149218
2019/04/17,16:00:00,121.70,121.79,121.67,121.77,363116
2019/04/18,09:31:00,122.19,122.42,121.96,122.31,354652
2019/04/18,09:32:00,122.30,122.38,122.09,122.21,173372
2019/04/18,09:33:00,122.21,122.21,122.08,122.19,92470
2019/04/18,09:34:00,122.19,122.50,122.18,122.45,163875
2019/04/18,09:35:00,122.45,122.58,122.32,122.32,141162
2019/04/18,09:36:00,122.33,122.34,122.09,122.27,138311
2019/04/18,09:37:00,122.27,122.34,122.05,122.13,156964
2019/04/18,09:38:00,122.13,122.14,121.94,121.97,71094
2019/04/18,09:39:00,121.98,122.05,121.69,121.69,129039
2019/04/18,09:40:00,121.70,121.80,121.66,121.78,83831
2019/04/18,09:41:00,121.78,121.80,121.57,121.63,98467
2019/04/18,09:42:00,121.63,121.79,121.54,121.63,148716
2019/04/18,09:43:00,121.63,121.66,121.47,121.54,88226
2019/04/18,09:44:00,121.53,121.59,121.39,121.39,108933
2019/04/18,09:45:00,121.39,121.52,121.30,121.52,133421
2019/04/18,09:46:00,121.50,121.56,121.45,121.46,98792
2019/04/18,09:47:00,121.47,121.65,121.47,121.62,145729
2019/04/18,09:48:00,121.61,121.71,121.59,121.65,62603
2019/04/18,09:49:00,121.64,121.71,121.56,121.56,84079
2019/04/18,09:50:00,121.57,121.61,121.53,121.58,57938
2019/04/18,09:51:00,121.58,121.65,121.58,121.64,32851
2019/04/18,09:52:00,121.64,121.71,121.60,121.68,56028
2019/04/18,09:53:00,121.68,121.68,121.55,121.67,74717
2019/04/18,09:54:00,121.67,121.67,121.58,121.59,83488
2019/04/18,09:55:00,121.60,121.69,121.58,121.67,60852
2019/04/18,09:56:00,121.68,121.73,121.63,121.64,80369
2019/04/18,09:57:00,121.63,121.70,121.60,121.69,87966
2019/04/18,09:58:00,121.68,121.69,121.63,121.65,48206
2019/04/18,09:59:00,121.65,121.65,121.52,121.53,42427
2019/04/18,10:00:00,121.53,121.61,121.52,121.56,68943
2019/04/18,10:01:00,121.57,121.69,121.55,121.67,142370
2019/04/18,10:02:00,121.66,121.68,121.54,121.59,44674
2019/04/18,10:03:00,121.59,121.66,121.55,121.56,37704
2019/04/18,10:04:00,121.56,121.59,121.48,121.51,55553
2019/04/18,10:05:00,121.52,121.62,121.50,121.62,33513
2019/04/18,10:06:00,121.62,121.67,121.60,121.67,36474
2019/04/18,10:07:00,121.67,121.83,121.67,121.77,71136
2019/04/18,10:08:00,121.77,121.84,121.76,121.84,57742
2019/04/18,10:09:00,121.84,121.85,121.72,121.78,99017
2019/04/18,10:10:00,121.79,121.86,121.79,121.80,55488
2019/04/18,10:11:00,121.80,121.86,121.75,121.86,164992
2019/04/18,10:12:00,121.86,121.95,121.86,121.94,40658
2019/04/18,10:13:00,121.94,122.05,121.94,122.04,68355
2019/04/18,10:14:00,122.04,122.05,121.97,122.00,65060
2019/04/18,10:15:00,121.99,122.03,121.97,122.00,99242
2019/04/18,10:16:00,122.00,122.09,121.98,122.08,39210
2019/04/18,10:17:00,122.08,122.08,121.96,122.01,66620
2019/04/18,10:18:00,122.01,122.05,122.00,122.04,31679
2019/04/18,10:19:00,122.04,122.09,122.02,122.06,38050
2019/04/18,10:20:00,122.06,122.09,122.04,122.05,35287
2019/04/18,10:21:00,122.04,122.06,121.97,122.02,81371
2019/04/18,10:22:00,122.02,122.02,121.91,121.94,56276
2019/04/18,10:23:00,121.94,121.94,121.85,121.89,48232
2019/04/18,10:24:00,121.89,121.93,121.86,121.91,62312
2019/04/18,10:25:00,121.91,121.97,121.90,121.91,48957
2019/04/18,10:26:00,121.91,122.25,121.90,121.94,57409
2019/04/18,10:27:00,121.94,121.94,121.87,121.92,55604
2019/04/18,10:28:00,121.92,121.95,121.90,121.93,56333
2019/04/18,10:29:00,121.93,121.93,121.84,121.84,89670
2019/04/18,10:30:00,121.85,121.91,121.83,121.91,26714
2019/04/18,10:31:00,121.91,121.99,121.91,121.95,49046
2019/04/18,10:32:00,121.95,121.96,121.84,121.85,41969
2019/04/18,10:33:00,121.85,121.86,121.78,121.80,46814
2019/04/18,10:34:00,121.80,121.81,121.71,121.72,92367
2019/04/18,10:35:00,121.72,121.85,121.71,121.81,51237
2019/04/18,10:36:00,121.81,121.92,121.79,121.88,47306
2019/04/18,10:37:00,121.88,121.93,121.88,121.90,18100
2019/04/18,10:38:00,121.90,121.95,121.90,121.93,37039
2019/04/18,10:39:00,121.93,121.97,121.90,121.91,26257
2019/04/18,10:40:00,121.91,121.91,121.82,121.82,35826
2019/04/18,10:41:00,121.82,121.84,121.76,121.77,47489
2019/04/18,10:42:00,121.77,121.77,121.68,121.70,53969
2019/04/18,10:43:00,121.70,121.83,121.69,121.81,38014
2019/04/18,10:44:00,121.81,121.85,121.78,121.78,29817
2019/04/18,10:45:00,121.77,121.84,121.76,121.82,18335
2019/04/18,10:46:00,121.82,121.95,121.82,121.94,30389
2019/04/18,10:47:00,121.94,122.00,121.94,121.94,43896
2019/04/18,10:48:00,121.95,121.98,121.95,121.98,23020
2019/04/18,10:49:00,121.98,122.02,121.97,122.02,42826
2019/04/18,10:50:00,122.02,122.26,122.02,122.26,206623
2019/04/18,10:51:00,122.27,122.30,122.16,122.18,65598
2019/04/18,10:52:00,122.18,122.18,122.05,122.05,56859
2019/04/18,10:53:00,122.05,122.11,122.04,122.06,34504
2019/04/18,10:54:00,122.06,122.09,122.04,122.05,21950
2019/04/18,10:55:00,122.05,122.05,122.00,122.01,49575
2019/04/18,10:56:00,122.01,122.09,122.01,122.09,25491
2019/04/18,10:57:00,122.09,122.14,122.06,122.14,39466
2019/04/18,10:58:00,122.13,122.18,122.10,122.17,40333
2019/04/18,10:59:00,122.17,122.20,122.14,122.15,27184
2019/04/18,11:00:00,122.15,122.16,122.08,122.16,30198
2019/04/18,11:01:00,122.16,122.18,122.07,122.07,24675
2019/04/18,11:02:00,122.07,122.09,122.01,122.03,31692
2019/04/18,11:03:00,122.03,122.10,122.02,122.04,47560
2019/04/18,11:04:00,122.04,122.05,122.02,122.03,22732
2019/04/18,11:05:00,122.03,122.10,122.01,122.07,23209
2019/04/18,11:06:00,122.07,122.07,122.02,122.05,25169
2019/04/18,11:07:00,122.05,122.09,122.03,122.06,66351
2019/04/18,11:08:00,122.06,122.12,122.03,122.11,26363
2019/04/18,11:09:00,122.11,122.15,122.07,122.13,25511
2019/04/18,11:10:00,122.12,122.25,122.12,122.25,69043
2019/04/18,11:11:00,122.24,122.25,122.17,122.19,36821
2019/04/18,11:12:00,122.19,122.27,122.19,122.27,37997
2019/04/18,11:13:00,122.27,122.31,122.26,122.28,35067
2019/04/18,11:14:00,122.28,122.37,122.28,122.34,42892
2019/04/18,11:15:00,122.34,122.36,122.29,122.31,50877
2019/04/18,11:16:00,122.31,122.37,122.28,122.36,39087
2019/04/18,11:17:00,122.36,122.36,122.31,122.36,30800
2019/04/18,11:18:00,122.36,122.40,122.33,122.40,28391
2019/04/18,11:19:00,122.40,122.40,122.34,122.34,28273
2019/04/18,11:20:00,122.33,122.34,122.28,122.29,27798
2019/04/18,11:21:00,122.29,122.34,122.27,122.33,25956
2019/04/18,11:22:00,122.33,122.34,122.25,122.26,35934
2019/04/18,11:23:00,122.25,122.25,122.15,122.16,53550
2019/04/18,11:24:00,122.15,122.17,122.12,122.13,31157
2019/04/18,11:25:00,122.13,122.15,122.12,122.12,20864
2019/04/18,11:26:00,122.13,122.13,122.09,122.11,51304
2019/04/18,11:27:00,122.11,122.23,122.11,122.16,49425
2019/04/18,11:28:00,122.16,122.16,122.09,122.09,25274
2019/04/18,11:29:00,122.09,122.12,122.08,122.11,26334
2019/04/18,11:30:00,122.11,122.11,122.04,122.04,30675
2019/04/18,11:31:00,122.04,122.08,122.04,122.05,39482
2019/04/18,11:32:00,122.05,122.09,122.05,122.09,31350
2019/04/18,11:33:00,122.09,122.19,122.09,122.17,44314
2019/04/18,11:34:00,122.17,122.17,122.11,122.17,30220
2019/04/18,11:35:00,122.17,122.18,122.14,122.15,67604
2019/04/18,11:36:00,122.15,122.17,122.14,122.16,48700
2019/04/18,11:37:00,122.16,122.17,122.14,122.16,36700
2019/04/18,11:38:00,122.16,122.17,122.15,122.16,35881
2019/04/18,11:39:00,122.16,122.24,122.16,122.20,38794
2019/04/18,11:40:00,122.21,122.23,122.20,122.21,28334
2019/04/18,11:41:00,122.21,122.22,122.19,122.22,27361
2019/04/18,11:42:00,122.22,122.27,122.20,122.27,61513
2019/04/18,11:43:00,122.27,122.30,122.26,122.27,24540
2019/04/18,11:44:00,122.27,122.30,122.23,122.24,31897
2019/04/18,11:45:00,122.25,122.27,122.24,122.26,24222
2019/04/18,11:46:00,122.26,122.29,122.24,122.29,38018
2019/04/18,11:47:00,122.29,122.34,122.28,122.29,55772
2019/04/18,11:48:00,122.29,122.33,122.28,122.32,26228
2019/04/18,11:49:00,122.32,122.34,122.30,122.34,33445
2019/04/18,11:50:00,122.34,122.34,122.29,122.30,28514
2019/04/18,11:51:00,122.30,122.31,122.24,122.30,72192
2019/04/18,11:52:00,122.30,122.36,122.30,122.34,21699
2019/04/18,11:53:00,122.33,122.36,122.28,122.36,29181
2019/04/18,11:54:00,122.36,122.41,122.36,122.41,39797
2019/04/18,11:55:00,122.40,122.42,122.36,122.37,35064
2019/04/18,11:56:00,122.37,122.43,122.37,122.43,27296
2019/04/18,11:57:00,122.43,122.47,122.43,122.43,56518
2019/04/18,11:58:00,122.43,122.43,122.37,122.40,26581
2019/04/18,11:59:00,122.40,122.44,122.37,122.42,151968
2019/04/18,12:00:00,122.42,122.47,122.42,122.45,28788
2019/04/18,12:01:00,122.44,122.47,122.40,122.41,27493
2019/04/18,12:02:00,122.41,122.41,122.32,122.34,40334
2019/04/18,12:03:00,122.33,122.40,122.32,122.39,30143
2019/04/18,12:04:00,122.39,122.40,122.35,122.35,30084
2019/04/18,12:05:00,122.35,122.50,122.35,122.49,72385
2019/04/18,12:06:00,122.50,122.51,122.45,122.46,80751
2019/04/18,12:07:00,122.46,122.47,122.39,122.44,43885
2019/04/18,12:08:00,122.44,122.45,122.40,122.44,23880
2019/04/18,12:09:00,122.45,122.47,122.44,122.46,22298
2019/04/18,12:10:00,122.46,122.47,122.45,122.46,28042
2019/04/18,12:11:00,122.46,122.46,122.44,122.46,18787
2019/04/18,12:12:00,122.46,122.46,122.37,122.38,33599
2019/04/18,12:13:00,122.38,122.43,122.38,122.42,26789
2019/04/18,12:14:00,122.42,122.42,122.39,122.41,18645
2019/04/18,12:15:00,122.40,122.44,122.40,122.42,27551
2019/04/18,12:16:00,122.42,122.44,122.42,122.44,20691
2019/04/18,12:17:00,122.43,122.45,122.42,122.44,39096
2019/04/18,12:18:00,122.45,122.48,122.44,122.46,37954
2019/04/18,12:19:00,122.47,122.47,122.39,122.40,30113
2019/04/18,12:20:00,122.41,122.48,122.41,122.47,51270
2019/04/18,12:21:00,122.47,122.50,122.46,122.49,43292
2019/04/18,12:22:00,122.50,122.50,122.43,122.45,27433
2019/04/18,12:23:00,122.44,122.47,122.44,122.46,22444
2019/04/18,12:24:00,122.46,122.49,122.43,122.46,23789
2019/04/18,12:25:00,122.46,122.47,122.45,122.46,23306
2019/04/18,12:26:00,122.47,122.50,122.46,122.49,28131
2019/04/18,12:27:00,122.49,122.49,122.45,122.45,25510
2019/04/18,12:28:00,122.46,122.46,122.42,122.44,30702
2019/04/18,12:29:00,122.44,122.45,122.42,122.42,24162
2019/04/18,12:30:00,122.42,122.43,122.40,122.41,25096
2019/04/18,12:31:00,122.40,122.41,122.37,122.40,20558
2019/04/18,12:32:00,122.40,122.41,122.37,122.39,21334
2019/04/18,12:33:00,122.39,122.41,122.38,122.38,36991
2019/04/18,12:34:00,122.38,122.41,122.38,122.40,38941
2019/04/18,12:35:00,122.40,122.41,122.38,122.40,108189
2019/04/18,12:36:00,122.40,122.49,122.40,122.47,89348
2019/04/18,12:37:00,122.47,122.48,122.42,122.48,51353
2019/04/18,12:38:00,122.49,122.56,122.49,122.54,61912
2019/04/18,12:39:00,122.54,122.54,122.49,122.50,102204
2019/04/18,12:40:00,122.50,122.53,122.48,122.52,79587
2019/04/18,12:41:00,122.52,122.63,122.51,122.62,136274
2019/04/18,12:42:00,122.62,122.70,122.61,122.69,202006
2019/04/18,12:43:00,122.69,122.76,122.69,122.72,143649
2019/04/18,12:44:00,122.71,122.80,122.68,122.79,102067
2019/04/18,12:45:00,122.79,122.83,122.77,122.83,125717
2019/04/18,12:46:00,122.83,122.89,122.83,122.86,96390
2019/04/18,12:47:00,122.86,122.88,122.81,122.82,71609
2019/04/18,12:48:00,122.82,122.94,122.82,122.92,78844
2019/04/18,12:49:00,122.92,122.95,122.88,122.88,63734
2019/04/18,12:50:00,122.88,122.95,122.85,122.94,77623
2019/04/18,12:51:00,122.94,122.94,122.86,122.87,64008
2019/04/18,12:52:00,122.87,122.92,122.87,122.89,39226
2019/04/18,12:53:00,122.89,122.97,122.89,122.94,84191
2019/04/18,12:54:00,122.94,122.99,122.94,122.97,55243
2019/04/18,12:55:00,122.97,122.99,122.97,122.98,35166
2019/04/18,12:56:00,122.99,122.99,122.95,122.97,56999
2019/04/18,12:57:00,122.97,122.99,122.97,122.99,23263
2019/04/18,12:58:00,122.99,122.99,122.89,122.89,79836
2019/04/18,12:59:00,122.90,122.91,122.84,122.87,52391
2019/04/18,13:00:00,122.87,122.90,122.83,122.88,87605
2019/04/18,13:01:00,122.88,122.90,122.85,122.90,37470
2019/04/18,13:02:00,122.90,122.90,122.86,122.87,41986
2019/04/18,13:03:00,122.87,122.89,122.80,122.88,49300
2019/04/18,13:04:00,122.88,122.89,122.86,122.87,28253
2019/04/18,13:05:00,122.88,122.89,122.85,122.88,20440
2019/04/18,13:06:00,122.88,122.89,122.87,122.89,21229
2019/04/18,13:07:00,122.89,122.89,122.84,122.87,32745
2019/04/18,13:08:00,122.87,122.88,122.84,122.88,33281
2019/04/18,13:09:00,122.89,122.90,122.83,122.84,37058
2019/04/18,13:10:00,122.84,122.86,122.83,122.84,17631
2019/04/18,13:11:00,122.84,122.86,122.82,122.84,39893
2019/04/18,13:12:00,122.84,122.89,122.84,122.88,29653
2019/04/18,13:13:00,122.88,122.88,122.84,122.86,30211
2019/04/18,13:14:00,122.86,122.88,122.85,122.87,12455
2019/04/18,13:15:00,122.87,122.89,122.86,122.88,18590
2019/04/18,13:16:00,122.88,122.88,122.81,122.85,45095
2019/04/18,13:17:00,122.86,122.87,122.84,122.85,37987
2019/04/18,13:18:00,122.85,122.88,122.83,122.87,12238
2019/04/18,13:19:00,122.87,122.89,122.85,122.86,22503
2019/04/18,13:20:00,122.86,122.86,122.84,122.84,23223
2019/04/18,13:21:00,122.85,122.85,122.82,122.83,21118
2019/04/18,13:22:00,122.83,122.87,122.83,122.87,25951
2019/04/18,13:23:00,122.87,122.89,122.86,122.88,16924
2019/04/18,13:24:00,122.88,122.92,122.86,122.91,53850
2019/04/18,13:25:00,122.91,122.93,122.89,122.93,31329
2019/04/18,13:26:00,122.93,122.94,122.89,122.89,47329
2019/04/18,13:27:00,122.89,122.90,122.88,122.90,8119
2019/04/18,13:28:00,122.90,122.91,122.88,122.89,30181
2019/04/18,13:29:00,122.89,122.90,122.87,122.87,37395
2019/04/18,13:30:00,122.87,122.88,122.86,122.88,12145
2019/04/18,13:31:00,122.88,122.89,122.87,122.89,24760
2019/04/18,13:32:00,122.89,122.89,122.85,122.86,19091
2019/04/18,13:33:00,122.86,122.87,122.85,122.87,45820
2019/04/18,13:34:00,122.87,122.88,122.86,122.87,24725
2019/04/18,13:35:00,122.87,122.87,122.85,122.86,19928
2019/04/18,13:36:00,122.85,122.87,122.85,122.85,37936
2019/04/18,13:37:00,122.85,122.86,122.83,122.86,19098
2019/04/18,13:38:00,122.86,122.87,122.83,122.83,25703
2019/04/18,13:39:00,122.83,122.83,122.79,122.82,43208
2019/04/18,13:40:00,122.82,122.82,122.79,122.82,29817
2019/04/18,13:41:00,122.82,122.83,122.80,122.81,20405
2019/04/18,13:42:00,122.81,122.82,122.79,122.82,26942
2019/04/18,13:43:00,122.82,122.86,122.82,122.83,41617
2019/04/18,13:44:00,122.83,122.84,122.80,122.80,27947
2019/04/18,13:45:00,122.80,122.82,122.80,122.81,8579
2019/04/18,13:46:00,122.81,122.87,122.81,122.87,36222
2019/04/18,13:47:00,122.87,122.88,122.85,122.87,24680
2019/04/18,13:48:00,122.87,122.89,122.87,122.89,19557
2019/04/18,13:49:00,122.89,122.91,122.88,122.91,13320
2019/04/18,13:50:00,122.91,122.96,122.91,122.96,46779
2019/04/18,13:51:00,122.96,122.99,122.95,122.98,37517
2019/04/18,13:52:00,122.98,122.99,122.97,122.98,17055
2019/04/18,13:53:00,122.98,122.98,122.97,122.97,23928
2019/04/18,13:54:00,122.97,122.99,122.97,122.99,12819
2019/04/18,13:55:00,122.99,123.02,122.98,123.01,145071
2019/04/18,13:56:00,123.01,123.06,123.01,123.06,88039
2019/04/18,13:57:00,123.05,123.07,123.04,123.05,25105
2019/04/18,13:58:00,123.05,123.05,123.02,123.05,15382
2019/04/18,13:59:00,123.05,123.06,123.04,123.06,14301
2019/04/18,14:00:00,123.06,123.07,123.03,123.03,41948
2019/04/18,14:01:00,123.03,123.06,123.00,123.06,48840
2019/04/18,14:02:00,123.06,123.09,123.06,123.07,43056
2019/04/18,14:03:00,123.07,123.08,123.05,123.05,32760
2019/04/18,14:04:00,123.05,123.10,123.05,123.09,21637
2019/04/18,14:05:00,123.09,123.14,123.09,123.11,45015
2019/04/18,14:06:00,123.11,123.11,123.09,123.10,39252
2019/04/18,14:07:00,123.10,123.10,123.02,123.02,50591
2019/04/18,14:08:00,123.02,123.09,123.02,123.08,29147
2019/04/18,14:09:00,123.08,123.12,123.08,123.12,42265
2019/04/18,14:10:00,123.12,123.12,123.10,123.11,37103
2019/04/18,14:11:00,123.11,123.18,123.11,123.15,30024
2019/04/18,14:12:00,123.16,123.17,123.12,123.16,29886
2019/04/18,14:13:00,123.16,123.18,123.16,123.17,30304
2019/04/18,14:14:00,123.17,123.21,123.17,123.20,35671
2019/04/18,14:15:00,123.20,123.24,123.20,123.23,39237
2019/04/18,14:16:00,123.23,123.24,123.18,123.22,36148
2019/04/18,14:17:00,123.22,123.27,123.22,123.27,74085
2019/04/18,14:18:00,123.27,123.30,123.27,123.29,37800
2019/04/18,14:19:00,123.29,123.34,123.25,123.25,71559
2019/04/18,14:20:00,123.24,123.25,123.20,123.21,18092
2019/04/18,14:21:00,123.21,123.24,123.20,123.24,30403
2019/04/18,14:22:00,123.24,123.28,123.23,123.27,41529
2019/04/18,14:23:00,123.27,123.28,123.20,123.21,150417
2019/04/18,14:24:00,123.21,123.24,123.20,123.22,26028
2019/04/18,14:25:00,123.22,123.24,123.22,123.24,20426
2019/04/18,14:26:00,123.24,123.24,123.20,123.20,42227
2019/04/18,14:27:00,123.20,123.21,123.17,123.20,35437
2019/04/18,14:28:00,123.20,123.20,123.19,123.20,12201
2019/04/18,14:29:00,123.20,123.21,123.14,123.21,47935
2019/04/18,14:30:00,123.21,123.24,123.20,123.21,52030
2019/04/18,14:31:00,123.21,123.22,123.19,123.21,28179
2019/04/18,14:32:00,123.21,123.23,123.20,123.21,30680
2019/04/18,14:33:00,123.21,123.22,123.20,123.21,28229
2019/04/18,14:34:00,123.22,123.23,123.21,123.23,33389
2019/04/18,14:35:00,123.23,123.26,123.20,123.23,35670
2019/04/18,14:36:00,123.23,123.24,123.17,123.22,42974
2019/04/18,14:37:00,123.22,123.26,123.22,123.24,16855
2019/04/18,14:38:00,123.24,123.25,123.18,123.18,33699
2019/04/18,14:39:00,123.18,123.19,123.15,123.16,29924
2019/04/18,14:40:00,123.16,123.16,123.11,123.12,33112
2019/04/18,14:41:00,123.12,123.25,123.12,123.24,45001
2019/04/18,14:42:00,123.24,123.24,123.21,123.23,40232
2019/04/18,14:43:00,123.23,123.30,123.23,123.29,46097
2019/04/18,14:44:00,123.29,123.31,123.29,123.30,31466
2019/04/18,14:45:00,123.30,123.34,123.30,123.34,24715
2019/04/18,14:46:00,123.34,123.36,123.33,123.36,30195
2019/04/18,14:47:00,123.36,123.36,123.30,123.30,28678
2019/04/18,14:48:00,123.30,123.30,123.28,123.29,13900
2019/04/18,14:49:00,123.30,123.31,123.29,123.30,29655
2019/04/18,14:50:00,123.30,123.31,123.28,123.28,36001
2019/04/18,14:51:00,123.28,123.33,123.27,123.33,72441
2019/04/18,14:52:00,123.31,123.32,123.30,123.32,19666
2019/04/18,14:53:00,123.32,123.34,123.31,123.33,19853
2019/04/18,14:54:00,123.34,123.34,123.30,123.31,42932
2019/04/18,14:55:00,123.31,123.36,123.30,123.36,37388
2019/04/18,14:56:00,123.36,123.41,123.35,123.39,53541
2019/04/18,14:57:00,123.39,123.44,123.38,123.44,56838
2019/04/18,14:58:00,123.44,123.50,123.44,123.47,68051
2019/04/18,14:59:00,123.47,123.47,123.40,123.41,54697
2019/04/18,15:00:00,123.40,123.43,123.40,123.42,33707
2019/04/18,15:01:00,123.42,123.43,123.38,123.39,51000
2019/04/18,15:02:00,123.39,123.39,123.36,123.37,15012
2019/04/18,15:03:00,123.37,123.37,123.33,123.33,60543
2019/04/18,15:04:00,123.33,123.36,123.33,123.36,25010
2019/04/18,15:05:00,123.36,123.38,123.35,123.36,33509
2019/04/18,15:06:00,123.36,123.36,123.30,123.31,40460
2019/04/18,15:07:00,123.31,123.31,123.29,123.30,37445
2019/04/18,15:08:00,123.30,123.31,123.23,123.24,36261
2019/04/18,15:09:00,123.24,123.28,123.24,123.25,26270
2019/04/18,15:10:00,123.25,123.26,123.21,123.23,48030
2019/04/18,15:11:00,123.23,123.28,123.22,123.25,87108
2019/04/18,15:12:00,123.26,123.29,123.26,123.28,19601
2019/04/18,15:13:00,123.29,123.32,123.28,123.30,34225
2019/04/18,15:14:00,123.30,123.32,123.28,123.29,29005
2019/04/18,15:15:00,123.29,123.33,123.29,123.33,20215
2019/04/18,15:16:00,123.33,123.33,123.31,123.32,20962
2019/04/18,15:17:00,123.31,123.32,123.28,123.29,23527
2019/04/18,15:18:00,123.29,123.30,123.25,123.28,47798
2019/04/18,15:19:00,123.29,123.30,123.28,123.30,18611
2019/04/18,15:20:00,123.30,123.32,123.29,123.32,26092
2019/04/18,15:21:00,123.31,123.33,123.31,123.33,24145
2019/04/18,15:22:00,123.33,123.33,123.29,123.31,49989
2019/04/18,15:23:00,123.31,123.31,123.30,123.31,42576
2019/04/18,15:24:00,123.31,123.31,123.29,123.30,21926
2019/04/18,15:25:00,123.30,123.33,123.29,123.32,39369
2019/04/18,15:26:00,123.32,123.34,123.30,123.31,39650
2019/04/18,15:27:00,123.31,123.31,123.29,123.30,36236
2019/04/18,15:28:00,123.30,123.34,123.29,123.32,50839
2019/04/18,15:29:00,123.32,123.33,123.29,123.30,30782
2019/04/18,15:30:00,123.30,123.32,123.29,123.30,29188
2019/04/18,15:31:00,123.29,123.30,123.17,123.29,186584
2019/04/18,15:32:00,123.29,123.30,123.28,123.29,59863
2019/04/18,15:33:00,123.29,123.32,123.29,123.31,40169
2019/04/18,15:34:00,123.31,123.34,123.29,123.32,55888
2019/04/18,15:35:00,123.32,123.37,123.31,123.37,88302
2019/04/18,15:36:00,123.37,123.42,123.36,123.40,64578
2019/04/18,15:37:00,123.40,123.42,123.37,123.37,40214
2019/04/18,15:38:00,123.37,123.37,123.31,123.34,70716
2019/04/18,15:39:00,123.34,123.34,123.27,123.28,49538
2019/04/18,15:40:00,123.29,123.32,123.28,123.32,68434
2019/04/18,15:41:00,123.32,123.36,123.31,123.35,41703
2019/04/18,15:42:00,123.34,123.35,123.31,123.33,53500
2019/04/18,15:43:00,123.33,123.36,123.32,123.33,80547
2019/04/18,15:44:00,123.33,123.33,123.28,123.31,47296
2019/04/18,15:45:00,123.31,123.34,123.31,123.32,45818
2019/04/18,15:46:00,123.33,123.34,123.32,123.34,25411
2019/04/18,15:47:00,123.34,123.34,123.30,123.31,68521
2019/04/18,15:48:00,123.31,123.35,123.29,123.34,83277
2019/04/18,15:49:00,123.34,123.37,123.34,123.37,58769
2019/04/18,15:50:00,123.37,123.42,123.35,123.40,103533
2019/04/18,15:51:00,123.41,123.48,123.36,123.48,158941
2019/04/18,15:52:00,123.48,123.48,123.34,123.35,161731
2019/04/18,15:53:00,123.34,123.39,123.34,123.36,114982
2019/04/18,15:54:00,123.36,123.52,123.31,123.34,292676
2019/04/18,15:55:00,123.35,123.42,123.30,123.39,209789
2019/04/18,15:56:00,123.39,123.40,123.30,123.39,236521
2019/04/18,15:57:00,123.39,123.44,123.38,123.42,154800
2019/04/18,15:58:00,123.42,123.46,123.41,123.42,148511
2019/04/18,15:59:00,123.42,123.49,123.42,123.47,213777
2019/04/18,16:00:00,123.47,123.50,123.30,123.37,578041
2019/04/22,09:31:00,122.62,122.92,122.57,122.86,98072
2019/04/22,09:32:00,122.86,123.08,122.85,123.06,88937
2019/04/22,09:33:00,123.07,123.16,122.92,122.92,89392
2019/04/22,09:34:00,122.92,123.05,122.89,122.98,49086
2019/04/22,09:35:00,122.98,123.06,122.92,122.94,65736
2019/04/22,09:36:00,122.94,122.98,122.91,122.97,80612
2019/04/22,09:37:00,122.97,123.14,122.97,123.06,68448
2019/04/22,09:38:00,123.06,123.28,123.02,123.23,115268
2019/04/22,09:39:00,123.23,123.37,123.15,123.35,66955
2019/04/22,09:40:00,123.35,123.38,123.26,123.27,87840
2019/04/22,09:41:00,123.27,123.30,123.22,123.26,102417
2019/04/22,09:42:00,123.26,123.34,123.26,123.27,49453
2019/04/22,09:43:00,123.27,123.31,123.21,123.25,85739
2019/04/22,09:44:00,123.25,123.35,123.25,123.35,30136
2019/04/22,09:45:00,123.36,123.41,123.32,123.39,81624
2019/04/22,09:46:00,123.39,123.40,123.22,123.23,55528
2019/04/22,09:47:00,123.23,123.31,123.20,123.26,71344
2019/04/22,09:48:00,123.26,123.29,123.20,123.25,87249
2019/04/22,09:49:00,123.26,123.31,123.22,123.22,58693
2019/04/22,09:50:00,123.22,123.29,123.22,123.26,55798
2019/04/22,09:51:00,123.26,123.29,123.22,123.23,65106
2019/04/22,09:52:00,123.23,123.25,123.21,123.23,27794
2019/04/22,09:53:00,123.23,123.29,123.22,123.28,35876
2019/04/22,09:54:00,123.27,123.37,123.27,123.32,29995
2019/04/22,09:55:00,123.32,123.34,123.26,123.27,24662
2019/04/22,09:56:00,123.27,123.31,123.25,123.28,28634
2019/04/22,09:57:00,123.28,123.28,123.23,123.24,37321
2019/04/22,09:58:00,123.25,123.28,123.23,123.26,40330
2019/04/22,09:59:00,123.25,123.27,123.22,123.24,46176
2019/04/22,10:00:00,123.24,123.30,123.23,123.28,18369
2019/04/22,10:01:00,123.28,123.37,123.28,123.37,36146
2019/04/22,10:02:00,123.37,123.52,123.36,123.52,88245
2019/04/22,10:03:00,123.52,123.61,123.51,123.60,112581
2019/04/22,10:04:00,123.61,123.63,123.52,123.59,51226
2019/04/22,10:05:00,123.59,123.70,123.58,123.70,59196
2019/04/22,10:06:00,123.70,123.79,123.70,123.79,62387
2019/04/22,10:07:00,123.79,123.81,123.70,123.71,50586
2019/04/22,10:08:00,123.71,123.77,123.69,123.70,55192
2019/04/22,10:09:00,123.70,123.77,123.68,123.69,32341
2019/04/22,10:10:00,123.69,123.70,123.64,123.65,36251
2019/04/22,10:11:00,123.65,123.65,123.55,123.59,37146
2019/04/22,10:12:00,123.59,123.59,123.52,123.53,39392
2019/04/22,10:13:00,123.53,123.64,123.53,123.62,48542
2019/04/22,10:14:00,123.62,123.63,123.53,123.59,37632
2019/04/22,10:15:00,123.59,123.59,123.51,123.57,53344
2019/04/22,10:16:00,123.57,123.64,123.55,123.57,39000
2019/04/22,10:17:00,123.57,123.67,123.57,123.57,39373
2019/04/22,10:18:00,123.57,123.62,123.57,123.62,22795
2019/04/22,10:19:00,123.62,123.63,123.58,123.61,22762
2019/04/22,10:20:00,123.61,123.66,123.59,123.64,25941
2019/04/22,10:21:00,123.64,123.71,123.63,123.69,41237
2019/04/22,10:22:00,123.68,123.71,123.58,123.58,39044
2019/04/22,10:23:00,123.58,123.70,123.57,123.70,50693
2019/04/22,10:24:00,123.70,123.73,123.69,123.70,60013
2019/04/22,10:25:00,123.69,123.76,123.65,123.71,32704
2019/04/22,10:26:00,123.71,123.77,123.70,123.76,26922
2019/04/22,10:27:00,123.76,123.81,123.75,123.79,32808
2019/04/22,10:28:00,123.79,123.85,123.79,123.84,26223
2019/04/22,10:29:00,123.84,123.85,123.76,123.80,28978
2019/04/22,10:30:00,123.80,123.85,123.80,123.81,21682
2019/04/22,10:31:00,123.81,123.84,123.80,123.80,32060
2019/04/22,10:32:00,123.81,123.87,123.77,123.86,42325
2019/04/22,10:33:00,123.86,123.87,123.78,123.80,32783
2019/04/22,10:34:00,123.80,123.81,123.72,123.73,39532
2019/04/22,10:35:00,123.72,123.77,123.67,123.72,46532
2019/04/22,10:36:00,123.73,123.75,123.65,123.66,20684
2019/04/22,10:37:00,123.65,123.65,123.54,123.58,66300
2019/04/22,10:38:00,123.57,123.58,123.53,123.57,33191
2019/04/22,10:39:00,123.56,123.58,123.54,123.56,23087
2019/04/22,10:40:00,123.56,123.56,123.48,123.50,33717
2019/04/22,10:41:00,123.51,123.60,123.50,123.59,26710
2019/04/22,10:42:00,123.59,123.60,123.57,123.58,28119
2019/04/22,10:43:00,123.58,123.60,123.56,123.56,17954
2019/04/22,10:44:00,123.56,123.56,123.50,123.50,34172
2019/04/22,10:45:00,123.50,123.55,123.44,123.45,43734
2019/04/22,10:46:00,123.46,123.50,123.44,123.44,34805
2019/04/22,10:47:00,123.43,123.45,123.38,123.39,77026
2019/04/22,10:48:00,123.39,123.47,123.39,123.45,39817
2019/04/22,10:49:00,123.45,123.51,123.45,123.50,55107
2019/04/22,10:50:00,123.50,123.50,123.44,123.48,44093
2019/04/22,10:51:00,123.48,123.51,123.44,123.45,25692
2019/04/22,10:52:00,123.45,123.50,123.44,123.47,35542
2019/04/22,10:53:00,123.47,123.48,123.44,123.46,32243
2019/04/22,10:54:00,123.46,123.51,123.45,123.46,36921
2019/04/22,10:55:00,123.46,123.49,123.44,123.48,30008
2019/04/22,10:56:00,123.48,123.57,123.47,123.55,65935
2019/04/22,10:57:00,123.55,123.57,123.51,123.52,34345
2019/04/22,10:58:00,123.53,123.53,123.51,123.52,29964
2019/04/22,10:59:00,123.52,123.58,123.51,123.56,33858
2019/04/22,11:00:00,123.56,123.72,123.56,123.70,68472
2019/04/22,11:01:00,123.70,123.80,123.69,123.78,50573
2019/04/22,11:02:00,123.77,123.80,123.72,123.73,49772
2019/04/22,11:03:00,123.73,123.73,123.63,123.66,27021
2019/04/22,11:04:00,123.65,123.66,123.63,123.66,26655
2019/04/22,11:05:00,123.66,123.70,123.66,123.68,20449
2019/04/22,11:06:00,123.68,123.70,123.65,123.68,19671
2019/04/22,11:07:00,123.68,123.72,123.64,123.64,28980
2019/04/22,11:08:00,123.63,123.68,123.60,123.68,34655
2019/04/22,11:09:00,123.68,123.69,123.64,123.66,43998
2019/04/22,11:10:00,123.66,123.67,123.65,123.65,12611
2019/04/22,11:11:00,123.65,123.70,123.65,123.69,13154
2019/04/22,11:12:00,123.69,123.72,123.65,123.66,26551
2019/04/22,11:13:00,123.66,123.69,123.65,123.68,20054
2019/04/22,11:14:00,123.68,123.75,123.68,123.74,24941
2019/04/22,11:15:00,123.74,123.75,123.70,123.74,55925
2019/04/22,11:16:00,123.74,123.80,123.74,123.77,26608
2019/04/22,11:17:00,123.77,123.79,123.77,123.79,10064
2019/04/22,11:18:00,123.79,123.81,123.77,123.80,9060
2019/04/22,11:19:00,123.80,123.81,123.76,123.81,34954
2019/04/22,11:20:00,123.81,123.86,123.81,123.85,23137
2019/04/22,11:21:00,123.85,123.87,123.85,123.86,26213
2019/04/22,11:22:00,123.86,123.91,123.84,123.85,71140
2019/04/22,11:23:00,123.84,123.90,123.83,123.87,43329
2019/04/22,11:24:00,123.87,123.90,123.84,123.86,20260
2019/04/22,11:25:00,123.86,123.91,123.84,123.90,51279
2019/04/22,11:26:00,123.90,123.90,123.86,123.88,17060
2019/04/22,11:27:00,123.88,123.89,123.81,123.83,33686
2019/04/22,11:28:00,123.83,123.88,123.83,123.83,39059
2019/04/22,11:29:00,123.83,123.89,123.83,123.88,33536
2019/04/22,11:30:00,123.88,123.99,123.88,123.98,36171
2019/04/22,11:31:00,123.98,123.99,123.95,123.97,37972
2019/04/22,11:32:00,123.98,124.00,123.97,123.99,36834
2019/04/22,11:33:00,123.99,123.99,123.93,123.95,26952
2019/04/22,11:34:00,123.94,123.99,123.94,123.96,42299
2019/04/22,11:35:00,123.96,123.97,123.92,123.92,36386
2019/04/22,11:36:00,123.92,123.96,123.89,123.95,97909
2019/04/22,11:37:00,123.95,123.99,123.95,123.95,59831
2019/04/22,11:38:00,123.95,123.96,123.91,123.96,30210
2019/04/22,11:39:00,123.95,123.98,123.87,123.87,76630
2019/04/22,11:40:00,123.87,123.88,123.85,123.85,17769
2019/04/22,11:41:00,123.85,123.88,123.83,123.84,23766
2019/04/22,11:42:00,123.84,123.88,123.84,123.86,31234
2019/04/22,11:43:00,123.86,123.87,123.84,123.86,19887
2019/04/22,11:44:00,123.86,123.90,123.85,123.90,23144
2019/04/22,11:45:00,123.90,123.90,123.87,123.87,17247
2019/04/22,11:46:00,123.87,123.88,123.86,123.86,17113
2019/04/22,11:47:00,123.86,123.87,123.83,123.86,16632
2019/04/22,11:48:00,123.86,123.89,123.85,123.89,11947
2019/04/22,11:49:00,123.89,123.89,123.85,123.85,26890
2019/04/22,11:50:00,123.86,123.89,123.86,123.87,21002
2019/04/22,11:51:00,123.87,123.88,123.84,123.84,14428
2019/04/22,11:52:00,123.84,123.86,123.83,123.85,25737
2019/04/22,11:53:00,123.84,123.87,123.82,123.85,30365
2019/04/22,11:54:00,123.85,123.86,123.81,123.83,39841
2019/04/22,11:55:00,123.83,123.83,123.79,123.79,21275
2019/04/22,11:56:00,123.79,123.80,123.77,123.80,22677
2019/04/22,11:57:00,123.80,123.80,123.76,123.77,13054
2019/04/22,11:58:00,123.77,123.78,123.77,123.77,11736
2019/04/22,11:59:00,123.77,123.83,123.77,123.81,34206
2019/04/22,12:00:00,123.82,123.83,123.79,123.80,48307
2019/04/22,12:01:00,123.79,123.79,123.76,123.77,16896
2019/04/22,12:02:00,123.77,123.77,123.73,123.74,17332
2019/04/22,12:03:00,123.74,123.77,123.74,123.75,10994
2019/04/22,12:04:00,123.76,123.76,123.72,123.73,11933
2019/04/22,12:05:00,123.72,123.73,123.71,123.73,16185
2019/04/22,12:06:00,123.73,123.78,123.72,123.75,24681
2019/04/22,12:07:00,123.75,123.76,123.74,123.75,15090
2019/04/22,12:08:00,123.76,123.77,123.72,123.74,27006
2019/04/22,12:09:00,123.74,123.74,123.70,123.70,26641
2019/04/22,12:10:00,123.70,123.71,123.68,123.68,21959
2019/04/22,12:11:00,123.68,123.71,123.66,123.71,53175
2019/04/22,12:12:00,123.70,123.77,123.70,123.76,28367
2019/04/22,12:13:00,123.76,123.82,123.76,123.81,34568
2019/04/22,12:14:00,123.81,123.81,123.79,123.79,26221
2019/04/22,12:15:00,123.79,123.79,123.74,123.75,42465
2019/04/22,12:16:00,123.75,123.81,123.74,123.81,38762
2019/04/22,12:17:00,123.81,123.81,123.75,123.75,37748
2019/04/22,12:18:00,123.75,123.79,123.75,123.75,16089
2019/04/22,12:19:00,123.75,123.76,123.73,123.75,11824
2019/04/22,12:20:00,123.75,123.77,123.73,123.73,13557
2019/04/22,12:21:00,123.73,123.73,123.70,123.71,13635
2019/04/22,12:22:00,123.71,123.71,123.64,123.66,55887
2019/04/22,12:23:00,123.65,123.66,123.64,123.64,21015
2019/04/22,12:24:00,123.64,123.65,123.60,123.62,34706
2019/04/22,12:25:00,123.62,123.67,123.61,123.65,33040
2019/04/22,12:26:00,123.65,123.66,123.62,123.62,14304
2019/04/22,12:27:00,123.62,123.63,123.61,123.63,19182
2019/04/22,12:28:00,123.63,123.66,123.62,123.66,24339
2019/04/22,12:29:00,123.65,123.66,123.64,123.65,18004
2019/04/22,12:30:00,123.65,123.65,123.64,123.65,18608
2019/04/22,12:31:00,123.65,123.73,123.63,123.67,71127
2019/04/22,12:32:00,123.68,123.68,123.66,123.66,9866
2019/04/22,12:33:00,123.66,123.69,123.66,123.67,22636
2019/04/22,12:34:00,123.66,123.69,123.63,123.69,21924
2019/04/22,12:35:00,123.69,123.76,123.69,123.75,22572
2019/04/22,12:36:00,123.75,123.75,123.72,123.74,29438
2019/04/22,12:37:00,123.73,123.75,123.72,123.73,22073
2019/04/22,12:38:00,123.74,123.75,123.73,123.73,11512
2019/04/22,12:39:00,123.73,123.76,123.73,123.74,34066
2019/04/22,12:40:00,123.74,123.74,123.70,123.70,12333
2019/04/22,12:41:00,123.70,123.73,123.70,123.71,12315
2019/04/22,12:42:00,123.71,123.72,123.68,123.69,8997
2019/04/22,12:43:00,123.68,123.71,123.68,123.69,22140
2019/04/22,12:44:00,123.69,123.69,123.64,123.64,17086
2019/04/22,12:45:00,123.64,123.67,123.64,123.67,16844
2019/04/22,12:46:00,123.67,123.68,123.63,123.63,20319
2019/04/22,12:47:00,123.63,123.66,123.63,123.66,18730
2019/04/22,12:48:00,123.66,123.67,123.65,123.67,10103
2019/04/22,12:49:00,123.67,123.67,123.64,123.65,17644
2019/04/22,12:50:00,123.66,123.67,123.64,123.64,21043
2019/04/22,12:51:00,123.64,123.65,123.60,123.61,23059
2019/04/22,12:52:00,123.61,123.62,123.60,123.60,6412
2019/04/22,12:53:00,123.60,123.62,123.60,123.61,8953
2019/04/22,12:54:00,123.61,123.63,123.60,123.63,13516
2019/04/22,12:55:00,123.63,123.63,123.58,123.60,11918
2019/04/22,12:56:00,123.60,123.61,123.58,123.60,15891
2019/04/22,12:57:00,123.60,123.61,123.60,123.61,7133
2019/04/22,12:58:00,123.60,123.61,123.57,123.57,10893
2019/04/22,12:59:00,123.57,123.60,123.57,123.58,15906
2019/04/22,13:00:00,123.58,123.59,123.57,123.58,9977
2019/04/22,13:01:00,123.58,123.62,123.58,123.61,43414
2019/04/22,13:02:00,123.61,123.62,123.60,123.61,8650
2019/04/22,13:03:00,123.61,123.61,123.59,123.59,18070
2019/04/22,13:04:00,123.59,123.59,123.55,123.55,14953
2019/04/22,13:05:00,123.55,123.56,123.53,123.55,38889
2019/04/22,13:06:00,123.55,123.55,123.52,123.52,16043
2019/04/22,13:07:00,123.52,123.53,123.51,123.51,16128
2019/04/22,13:08:00,123.51,123.51,123.48,123.48,35896
2019/04/22,13:09:00,123.48,123.49,123.45,123.45,30575
2019/04/22,13:10:00,123.45,123.49,123.44,123.48,17320
2019/04/22,13:11:00,123.48,123.50,123.48,123.50,8654
2019/04/22,13:12:00,123.50,123.50,123.49,123.50,9535
2019/04/22,13:13:00,123.50,123.55,123.49,123.54,22556
2019/04/22,13:14:00,123.54,123.54,123.52,123.52,15912
2019/04/22,13:15:00,123.52,123.52,123.48,123.49,17442
2019/04/22,13:16:00,123.49,123.51,123.48,123.51,24764
2019/04/22,13:17:00,123.51,123.51,123.49,123.50,10334
2019/04/22,13:18:00,123.50,123.50,123.46,123.46,14230
2019/04/22,13:19:00,123.46,123.46,123.40,123.42,32206
2019/04/22,13:20:00,123.42,123.43,123.41,123.42,18312
2019/04/22,13:21:00,123.42,123.45,123.42,123.44,13252
2019/04/22,13:22:00,123.44,123.45,123.43,123.45,20066
2019/04/22,13:23:00,123.45,123.51,123.45,123.49,33487
2019/04/22,13:24:00,123.49,123.49,123.47,123.47,20608
2019/04/22,13:25:00,123.47,123.50,123.47,123.50,17007
2019/04/22,13:26:00,123.50,123.50,123.46,123.47,21786
2019/04/22,13:27:00,123.47,123.48,123.45,123.45,22393
2019/04/22,13:28:00,123.45,123.46,123.43,123.43,46173
2019/04/22,13:29:00,123.43,123.43,123.40,123.41,16576
2019/04/22,13:30:00,123.41,123.43,123.36,123.37,30409
2019/04/22,13:31:00,123.37,123.41,123.37,123.40,21001
2019/04/22,13:32:00,123.40,123.42,123.39,123.40,18084
2019/04/22,13:33:00,123.41,123.45,123.40,123.43,25107
2019/04/22,13:34:00,123.43,123.45,123.42,123.42,34910
2019/04/22,13:35:00,123.42,123.45,123.40,123.43,47703
2019/04/22,13:36:00,123.43,123.46,123.43,123.45,16032
2019/04/22,13:37:00,123.45,123.45,123.43,123.44,13190
2019/04/22,13:38:00,123.44,123.50,123.44,123.50,21166
2019/04/22,13:39:00,123.50,123.54,123.49,123.54,69015
2019/04/22,13:40:00,123.54,123.55,123.53,123.54,16067
2019/04/22,13:41:00,123.54,123.56,123.51,123.51,45500
2019/04/22,13:42:00,123.51,123.58,123.51,123.57,27763
2019/04/22,13:43:00,123.57,123.60,123.57,123.60,23902
2019/04/22,13:44:00,123.60,123.61,123.55,123.55,50196
2019/04/22,13:45:00,123.55,123.56,123.53,123.54,21376
2019/04/22,13:46:00,123.54,123.56,123.54,123.55,13768
2019/04/22,13:47:00,123.55,123.56,123.53,123.53,62121
2019/04/22,13:48:00,123.53,123.55,123.53,123.55,11556
2019/04/22,13:49:00,123.55,123.56,123.52,123.54,16467
2019/04/22,13:50:00,123.54,123.58,123.53,123.58,19380
2019/04/22,13:51:00,123.58,123.63,123.58,123.63,20928
2019/04/22,13:52:00,123.63,123.67,123.63,123.66,24253
2019/04/22,13:53:00,123.66,123.66,123.61,123.63,19471
2019/04/22,13:54:00,123.62,123.65,123.61,123.62,11673
2019/04/22,13:55:00,123.62,123.67,123.62,123.65,17420
2019/04/22,13:56:00,123.65,123.67,123.60,123.60,20196
2019/04/22,13:57:00,123.60,123.61,123.60,123.60,7192
2019/04/22,13:58:00,123.61,123.61,123.57,123.60,39244
2019/04/22,13:59:00,123.60,123.60,123.58,123.60,12986
2019/04/22,14:00:00,123.60,123.62,123.59,123.60,8500
2019/04/22,14:01:00,123.61,123.65,123.61,123.63,15207
2019/04/22,14:02:00,123.62,123.63,123.57,123.58,16521
2019/04/22,14:03:00,123.58,123.60,123.56,123.57,27053
2019/04/22,14:04:00,123.57,123.57,123.54,123.55,19355
2019/04/22,14:05:00,123.55,123.55,123.50,123.51,14038
2019/04/22,14:06:00,123.51,123.57,123.51,123.56,27064
2019/04/22,14:07:00,123.56,123.58,123.56,123.57,12427
2019/04/22,14:08:00,123.57,123.57,123.53,123.56,26344
2019/04/22,14:09:00,123.56,123.57,123.55,123.55,14910
2019/04/22,14:10:00,123.55,123.56,123.54,123.56,10022
2019/04/22,14:11:00,123.56,123.58,123.55,123.58,13085
2019/04/22,14:12:00,123.58,123.60,123.57,123.58,13648
2019/04/22,14:13:00,123.58,123.63,123.58,123.62,25761
2019/04/22,14:14:00,123.62,123.62,123.60,123.61,11036
2019/04/22,14:15:00,123.61,123.64,123.60,123.64,20462
2019/04/22,14:16:00,123.64,123.64,123.61,123.63,33774
2019/04/22,14:17:00,123.63,123.64,123.62,123.63,24787
2019/04/22,14:18:00,123.63,123.66,123.62,123.64,24349
2019/04/22,14:19:00,123.64,123.66,123.63,123.66,31087
2019/04/22,14:20:00,123.66,123.66,123.63,123.65,12676
2019/04/22,14:21:00,123.64,123.66,123.64,123.64,18462
2019/04/22,14:22:00,123.64,123.65,123.63,123.63,13952
2019/04/22,14:23:00,123.64,123.64,123.62,123.63,12545
2019/04/22,14:24:00,123.63,123.68,123.63,123.67,24484
2019/04/22,14:25:00,123.67,123.69,123.66,123.67,26575
2019/04/22,14:26:00,123.67,123.69,123.67,123.67,12587
2019/04/22,14:27:00,123.67,123.70,123.67,123.68,14382
2019/04/22,14:28:00,123.68,123.70,123.67,123.70,25293
2019/04/22,14:29:00,123.70,123.70,123.63,123.63,31903
2019/04/22,14:30:00,123.63,123.69,123.63,123.65,31948
2019/04/22,14:31:00,123.65,123.66,123.63,123.65,23706
2019/04/22,14:32:00,123.65,123.66,123.59,123.60,23186
2019/04/22,14:33:00,123.60,123.62,123.59,123.62,16406
2019/04/22,14:34:00,123.62,123.63,123.61,123.62,9271
2019/04/22,14:35:00,123.62,123.63,123.60,123.61,11103
2019/04/22,14:36:00,123.61,123.63,123.60,123.63,14790
2019/04/22,14:37:00,123.63,123.65,123.62,123.63,17199
2019/04/22,14:38:00,123.63,123.64,123.62,123.63,18293
2019/04/22,14:39:00,123.63,123.63,123.61,123.62,10119
2019/04/22,14:40:00,123.62,123.62,123.61,123.62,28120
2019/04/22,14:41:00,123.62,123.63,123.57,123.59,21949
2019/04/22,14:42:00,123.59,123.59,123.56,123.57,7880
2019/04/22,14:43:00,123.57,123.59,123.54,123.56,51478
2019/04/22,14:44:00,123.56,123.57,123.54,123.56,18012
2019/04/22,14:45:00,123.56,123.57,123.55,123.57,9823
2019/04/22,14:46:00,123.57,123.62,123.57,123.61,12624
2019/04/22,14:47:00,123.61,123.63,123.61,123.62,31108
2019/04/22,14:48:00,123.62,123.64,123.61,123.63,15434
2019/04/22,14:49:00,123.63,123.64,123.61,123.62,22217
2019/04/22,14:50:00,123.62,123.63,123.61,123.63,12160
2019/04/22,14:51:00,123.63,123.64,123.62,123.64,11686
2019/04/22,14:52:00,123.64,123.64,123.62,123.64,19856
2019/04/22,14:53:00,123.64,123.64,123.61,123.63,9192
2019/04/22,14:54:00,123.63,123.66,123.63,123.65,15763
2019/04/22,14:55:00,123.65,123.67,123.64,123.67,26944
2019/04/22,14:56:00,123.66,123.67,123.66,123.66,9716
2019/04/22,14:57:00,123.66,123.66,123.59,123.59,27906
2019/04/22,14:58:00,123.58,123.61,123.58,123.61,17072
2019/04/22,14:59:00,123.61,123.62,123.59,123.59,20434
2019/04/22,15:00:00,123.59,123.61,123.59,123.60,11780
2019/04/22,15:01:00,123.60,123.61,123.58,123.59,21175
2019/04/22,15:02:00,123.59,123.60,123.58,123.59,9311
2019/04/22,15:03:00,123.59,123.59,123.58,123.59,6815
2019/04/22,15:04:00,123.59,123.59,123.55,123.56,16918
2019/04/22,15:05:00,123.56,123.58,123.56,123.56,19744
2019/04/22,15:06:00,123.56,123.58,123.55,123.57,21436
2019/04/22,15:07:00,123.57,123.58,123.56,123.57,30507
2019/04/22,15:08:00,123.57,123.58,123.55,123.56,17088
2019/04/22,15:09:00,123.56,123.56,123.55,123.55,8427
2019/04/22,15:10:00,123.55,123.55,123.50,123.51,32466
2019/04/22,15:11:00,123.51,123.53,123.50,123.51,32293
2019/04/22,15:12:00,123.51,123.55,123.51,123.53,21407
2019/04/22,15:13:00,123.53,123.53,123.52,123.53,19129
2019/04/22,15:14:00,123.53,123.53,123.51,123.51,12706
2019/04/22,15:15:00,123.51,123.54,123.51,123.52,21430
2019/04/22,15:16:00,123.52,123.55,123.51,123.53,35744
2019/04/22,15:17:00,123.54,123.54,123.52,123.53,15579
2019/04/22,15:18:00,123.53,123.54,123.52,123.54,15969
2019/04/22,15:19:00,123.54,123.54,123.53,123.54,6719
2019/04/22,15:20:00,123.54,123.57,123.54,123.57,35308
2019/04/22,15:21:00,123.57,123.58,123.53,123.53,22092
2019/04/22,15:22:00,123.53,123.56,123.53,123.55,29643
2019/04/22,15:23:00,123.55,123.57,123.54,123.56,21361
2019/04/22,15:24:00,123.57,123.57,123.55,123.56,36388
2019/04/22,15:25:00,123.56,123.57,123.56,123.56,22023
2019/04/22,15:26:00,123.56,123.57,123.55,123.55,11069
2019/04/22,15:27:00,123.55,123.55,123.52,123.53,21620
2019/04/22,15:28:00,123.53,123.53,123.50,123.50,23242
2019/04/22,15:29:00,123.51,123.51,123.46,123.47,43251
2019/04/22,15:30:00,123.48,123.55,123.46,123.54,80170
2019/04/22,15:31:00,123.54,123.65,123.54,123.61,108660
2019/04/22,15:32:00,123.61,123.61,123.54,123.54,86963
2019/04/22,15:33:00,123.53,123.54,123.50,123.51,28137
2019/04/22,15:34:00,123.52,123.53,123.50,123.52,33239
2019/04/22,15:35:00,123.52,123.55,123.51,123.53,34547
2019/04/22,15:36:00,123.53,123.56,123.53,123.55,36755
2019/04/22,15:37:00,123.55,123.59,123.54,123.58,41152
2019/04/22,15:38:00,123.58,123.60,123.56,123.60,28164
2019/04/22,15:39:00,123.60,123.61,123.56,123.58,31537
2019/04/22,15:40:00,123.58,123.58,123.56,123.56,27594
2019/04/22,15:41:00,123.56,123.60,123.56,123.58,46670
2019/04/22,15:42:00,123.58,123.61,123.58,123.60,33466
2019/04/22,15:43:00,123.60,123.62,123.59,123.59,45888
2019/04/22,15:44:00,123.59,123.61,123.59,123.60,31388
2019/04/22,15:45:00,123.60,123.61,123.58,123.59,16971
2019/04/22,15:46:00,123.59,123.59,123.56,123.58,39518
2019/04/22,15:47:00,123.58,123.62,123.57,123.61,39556
2019/04/22,15:48:00,123.62,123.66,123.61,123.65,52811
2019/04/22,15:49:00,123.65,123.66,123.63,123.65,30987
2019/04/22,15:50:00,123.65,123.68,123.63,123.67,61073
2019/04/22,15:51:00,123.67,123.70,123.66,123.68,79945
2019/04/22,15:52:00,123.67,123.68,123.63,123.63,96169
2019/04/22,15:53:00,123.63,123.64,123.58,123.64,48885
2019/04/22,15:54:00,123.64,123.71,123.64,123.71,99660
2019/04/22,15:55:00,123.71,123.71,123.62,123.64,66652
2019/04/22,15:56:00,123.65,123.74,123.63,123.66,147473
2019/04/22,15:57:00,123.65,123.68,123.64,123.66,131499
2019/04/22,15:58:00,123.66,123.69,123.65,123.69,71030
2019/04/22,15:59:00,123.68,123.75,123.68,123.75,128265
2019/04/22,16:00:00,123.75,123.77,123.66,123.76,197896
2019/04/23,09:31:00,124.10,124.23,123.96,124.20,185160
2019/04/23,09:32:00,124.20,124.21,124.07,124.09,104338
2019/04/23,09:33:00,124.08,124.09,123.83,123.93,144455
2019/04/23,09:34:00,123.93,124.03,123.89,124.01,53289
2019/04/23,09:35:00,124.01,124.09,123.97,124.07,58235
2019/04/23,09:36:00,124.07,124.16,124.05,124.08,76889
2019/04/23,09:37:00,124.07,124.11,124.05,124.07,52378
2019/04/23,09:38:00,124.06,124.15,124.03,124.06,55053
2019/04/23,09:39:00,124.06,124.10,124.05,124.07,97759
2019/04/23,09:40:00,124.07,124.09,124.02,124.03,67828
2019/04/23,09:41:00,124.03,124.17,124.01,124.16,92306
2019/04/23,09:42:00,124.16,124.18,124.14,124.17,79343
2019/04/23,09:43:00,124.17,124.17,124.10,124.16,91946
2019/04/23,09:44:00,124.16,124.31,124.16,124.26,130495
2019/04/23,09:45:00,124.26,124.40,124.26,124.40,76105
2019/04/23,09:46:00,124.40,124.48,124.39,124.44,197582
2019/04/23,09:47:00,124.45,124.49,124.32,124.41,153026
2019/04/23,09:48:00,124.41,124.44,124.34,124.34,146260
2019/04/23,09:49:00,124.34,124.46,124.33,124.40,76629
2019/04/23,09:50:00,124.39,124.43,124.36,124.40,54108
2019/04/23,09:51:00,124.40,124.47,124.40,124.42,66557
2019/04/23,09:52:00,124.42,124.59,124.42,124.58,82559
2019/04/23,09:53:00,124.58,124.71,124.56,124.68,99035
2019/04/23,09:54:00,124.68,124.70,124.62,124.70,72035
2019/04/23,09:55:00,124.69,124.73,124.64,124.66,81841
2019/04/23,09:56:00,124.67,124.81,124.67,124.81,69743
2019/04/23,09:57:00,124.81,124.92,124.79,124.89,88106
2019/04/23,09:58:00,124.88,125.00,124.88,124.96,92499
2019/04/23,09:59:00,124.96,124.98,124.91,124.93,98423
2019/04/23,10:00:00,124.92,124.92,124.84,124.84,64799
2019/04/23,10:01:00,124.85,124.91,124.80,124.89,79261
2019/04/23,10:02:00,124.89,124.92,124.87,124.91,44322
2019/04/23,10:03:00,124.91,125.05,124.90,125.04,352449
2019/04/23,10:04:00,125.04,125.07,125.00,125.05,95525
2019/04/23,10:05:00,125.05,125.22,125.05,125.19,132916
2019/04/23,10:06:00,125.19,125.25,125.05,125.05,101590
2019/04/23,10:07:00,125.05,125.07,124.90,124.90,161094
2019/04/23,10:08:00,124.90,124.93,124.88,124.88,57118
2019/04/23,10:09:00,124.89,124.90,124.83,124.83,86745
2019/04/23,10:10:00,124.83,124.88,124.82,124.88,64135
2019/04/23,10:11:00,124.88,124.94,124.87,124.92,39507
2019/04/23,10:12:00,124.92,124.95,124.89,124.89,54267
2019/04/23,10:13:00,124.89,124.90,124.80,124.81,92043
2019/04/23,10:14:00,124.81,124.94,124.80,124.84,94412
2019/04/23,10:15:00,124.83,124.83,124.73,124.77,104683
2019/04/23,10:16:00,124.77,124.80,124.70,124.71,99397
2019/04/23,10:17:00,124.71,124.72,124.62,124.65,160754
2019/04/23,10:18:00,124.64,124.72,124.61,124.70,75188
2019/04/23,10:19:00,124.70,124.72,124.63,124.71,38547
2019/04/23,10:20:00,124.71,124.76,124.70,124.72,40401
2019/04/23,10:21:00,124.70,124.72,124.65,124.72,43700
2019/04/23,10:22:00,124.72,124.73,124.63,124.65,61694
2019/04/23,10:23:00,124.65,124.69,124.55,124.57,98800
2019/04/23,10:24:00,124.57,124.59,124.48,124.58,102119
2019/04/23,10:25:00,124.58,124.63,124.58,124.63,33378
2019/04/23,10:26:00,124.63,124.69,124.63,124.67,63550
2019/04/23,10:27:00,124.67,124.70,124.66,124.68,47612
2019/04/23,10:28:00,124.68,124.71,124.65,124.70,57058
2019/04/23,10:29:00,124.70,124.78,124.70,124.75,41236
2019/04/23,10:30:00,124.76,124.80,124.76,124.80,39889
2019/04/23,10:31:00,124.79,124.82,124.76,124.80,51801
2019/04/23,10:32:00,124.80,124.81,124.72,124.73,54481
2019/04/23,10:33:00,124.73,124.73,124.66,124.67,49287
2019/04/23,10:34:00,124.67,124.71,124.61,124.67,50412
2019/04/23,10:35:00,124.67,124.67,124.61,124.63,32274
2019/04/23,10:36:00,124.62,124.62,124.58,124.60,33385
2019/04/23,10:37:00,124.60,124.65,124.60,124.64,33030
2019/04/23,10:38:00,124.64,124.65,124.50,124.50,69840
2019/04/23,10:39:00,124.50,124.55,124.49,124.52,69937
2019/04/23,10:40:00,124.51,124.57,124.51,124.55,40466
2019/04/23,10:41:00,124.55,124.59,124.51,124.55,52172
2019/04/23,10:42:00,124.55,124.61,124.55,124.58,33709
2019/04/23,10:43:00,124.58,124.59,124.55,124.59,30674
2019/04/23,10:44:00,124.59,124.64,124.58,124.64,41470
2019/04/23,10:45:00,124.64,124.71,124.63,124.71,61565
2019/04/23,10:46:00,124.71,124.71,124.60,124.62,41027
2019/04/23,10:47:00,124.62,124.65,124.50,124.52,43887
2019/04/23,10:48:00,124.52,124.56,124.50,124.54,48955
2019/04/23,10:49:00,124.54,124.58,124.47,124.49,49573
2019/04/23,10:50:00,124.49,124.53,124.49,124.52,32391
2019/04/23,10:51:00,124.52,124.53,124.39,124.41,87714
2019/04/23,10:52:00,124.41,124.46,124.40,124.44,33377
2019/04/23,10:53:00,124.44,124.44,124.40,124.41,36214
2019/04/23,10:54:00,124.41,124.45,124.41,124.43,29598
2019/04/23,10:55:00,124.43,124.44,124.37,124.43,47597
2019/04/23,10:56:00,124.44,124.45,124.41,124.44,43258
2019/04/23,10:57:00,124.43,124.46,124.42,124.45,30686
2019/04/23,10:58:00,124.45,124.48,124.43,124.47,36146
2019/04/23,10:59:00,124.47,124.52,124.46,124.48,58556
2019/04/23,11:00:00,124.48,124.49,124.40,124.44,54037
2019/04/23,11:01:00,124.45,124.46,124.42,124.42,39594
2019/04/23,11:02:00,124.42,124.43,124.33,124.37,54751
2019/04/23,11:03:00,124.37,124.38,124.30,124.34,77933
2019/04/23,11:04:00,124.35,124.37,124.27,124.28,67763
2019/04/23,11:05:00,124.28,124.28,124.20,124.27,98950
2019/04/23,11:06:00,124.27,124.27,124.23,124.23,27609
2019/04/23,11:07:00,124.24,124.27,124.21,124.21,54554
2019/04/23,11:08:00,124.21,124.22,124.16,124.17,70618
2019/04/23,11:09:00,124.17,124.17,124.14,124.15,110469
2019/04/23,11:10:00,124.14,124.20,124.14,124.18,59167
2019/04/23,11:11:00,124.18,124.18,124.12,124.17,58526
2019/04/23,11:12:00,124.17,124.20,124.16,124.20,43790
2019/04/23,11:13:00,124.20,124.23,124.18,124.22,55982
2019/04/23,11:14:00,124.22,124.29,124.21,124.27,50857
2019/04/23,11:15:00,124.27,124.29,124.23,124.27,27989
2019/04/23,11:16:00,124.27,124.30,124.26,124.29,48239
2019/04/23,11:17:00,124.29,124.37,124.29,124.35,35440
2019/04/23,11:18:00,124.35,124.42,124.35,124.42,64831
2019/04/23,11:19:00,124.43,124.46,124.42,124.46,35646
2019/04/23,11:20:00,124.46,124.48,124.42,124.48,33423
2019/04/23,11:21:00,124.48,124.55,124.48,124.55,67321
2019/04/23,11:22:00,124.55,124.60,124.51,124.57,55721
2019/04/23,11:23:00,124.57,124.60,124.56,124.56,31037
2019/04/23,11:24:00,124.56,124.59,124.52,124.59,45411
2019/04/23,11:25:00,124.60,124.72,124.59,124.68,73779
2019/04/23,11:26:00,124.68,124.70,124.64,124.65,30294
2019/04/23,11:27:00,124.65,124.65,124.60,124.64,33546
2019/04/23,11:28:00,124.64,124.69,124.64,124.68,58260
2019/04/23,11:29:00,124.67,124.78,124.67,124.71,60131
2019/04/23,11:30:00,124.72,124.77,124.71,124.77,27174
2019/04/23,11:31:00,124.76,124.84,124.74,124.80,70243
2019/04/23,11:32:00,124.80,124.81,124.74,124.78,35617
2019/04/23,11:33:00,124.78,124.79,124.75,124.77,36439
2019/04/23,11:34:00,124.77,124.79,124.75,124.77,36692
2019/04/23,11:35:00,124.77,124.80,124.75,124.75,51108
2019/04/23,11:36:00,124.75,124.78,124.73,124.78,34462
2019/04/23,11:37:00,124.77,124.78,124.73,124.74,39394
2019/04/23,11:38:00,124.73,124.75,124.70,124.72,28455
2019/04/23,11:39:00,124.72,124.75,124.71,124.72,29594
2019/04/23,11:40:00,124.72,124.74,124.65,124.65,33091
2019/04/23,11:41:00,124.65,124.66,124.59,124.62,42265
2019/04/23,11:42:00,124.62,124.62,124.57,124.60,35307
2019/04/23,11:43:00,124.60,124.67,124.60,124.63,34242
2019/04/23,11:44:00,124.63,124.67,124.62,124.67,23550
2019/04/23,11:45:00,124.67,124.71,124.65,124.69,38916
2019/04/23,11:46:00,124.69,124.71,124.67,124.69,286461
2019/04/23,11:47:00,124.69,124.72,124.68,124.69,26262
2019/04/23,11:48:00,124.69,124.75,124.69,124.73,23593
2019/04/23,11:49:00,124.73,124.73,124.71,124.72,20025
2019/04/23,11:50:00,124.72,124.76,124.72,124.76,32682
2019/04/23,11:51:00,124.76,124.78,124.73,124.78,46549
2019/04/23,11:52:00,124.78,124.83,124.73,124.74,49585
2019/04/23,11:53:00,124.74,124.79,124.73,124.79,26675
2019/04/23,11:54:00,124.79,124.81,124.77,124.79,43778
2019/04/23,11:55:00,124.79,124.84,124.78,124.84,53410
2019/04/23,11:56:00,124.84,124.84,124.79,124.81,45732
2019/04/23,11:57:00,124.81,124.86,124.80,124.83,47525
2019/04/23,11:58:00,124.83,124.88,124.82,124.87,36650
2019/04/23,11:59:00,124.87,124.87,124.84,124.86,20924
2019/04/23,12:00:00,124.86,124.86,124.84,124.84,12832
2019/04/23,12:01:00,124.84,124.85,124.77,124.80,64168
2019/04/23,12:02:00,124.81,124.83,124.79,124.82,22716
2019/04/23,12:03:00,124.82,124.89,124.81,124.87,57422
2019/04/23,12:04:00,124.87,124.92,124.83,124.90,65486
2019/04/23,12:05:00,124.90,124.96,124.88,124.96,114996
2019/04/23,12:06:00,124.96,125.02,124.93,125.02,102427
2019/04/23,12:07:00,125.02,125.02,124.92,124.97,53686
2019/04/23,12:08:00,124.96,125.00,124.96,124.98,47727
2019/04/23,12:09:00,124.98,124.98,124.94,124.97,45042
2019/04/23,12:10:00,124.97,125.00,124.96,124.97,42731
2019/04/23,12:11:00,124.97,125.02,124.95,125.01,44226
2019/04/23,12:12:00,125.01,125.03,124.96,124.97,36324
2019/04/23,12:13:00,124.97,124.99,124.94,124.94,18681
2019/04/23,12:14:00,124.94,124.96,124.94,124.95,29112
2019/04/23,12:15:00,124.95,124.97,124.94,124.97,31344
2019/04/23,12:16:00,124.97,124.98,124.95,124.96,27306
2019/04/23,12:17:00,124.96,124.98,124.95,124.98,22471
2019/04/23,12:18:00,124.98,125.00,124.96,124.98,23457
2019/04/23,12:19:00,124.98,124.99,124.96,124.97,20452
2019/04/23,12:20:00,124.97,124.99,124.94,124.95,47606
2019/04/23,12:21:00,124.95,124.96,124.83,124.84,542806
2019/04/23,12:22:00,124.84,124.85,124.82,124.84,45928
2019/04/23,12:23:00,124.84,124.86,124.79,124.81,32024
2019/04/23,12:24:00,124.81,124.81,124.78,124.79,33896
2019/04/23,12:25:00,124.79,124.84,124.79,124.82,130406
2019/04/23,12:26:00,124.82,124.83,124.79,124.79,25071
2019/04/23,12:27:00,124.79,124.84,124.79,124.84,28846
2019/04/23,12:28:00,124.84,124.87,124.84,124.87,21917
2019/04/23,12:29:00,124.87,124.88,124.84,124.85,14306
2019/04/23,12:30:00,124.85,124.89,124.84,124.87,30202
2019/04/23,12:31:00,124.86,124.87,124.84,124.85,12727
2019/04/23,12:32:00,124.85,124.87,124.84,124.86,24511
2019/04/23,12:33:00,124.86,124.86,124.83,124.86,24912
2019/04/23,12:34:00,124.86,124.87,124.80,124.81,39092
2019/04/23,12:35:00,124.81,124.83,124.79,124.79,25031
2019/04/23,12:36:00,124.78,124.83,124.78,124.80,30985
2019/04/23,12:37:00,124.80,124.86,124.80,124.86,38264
2019/04/23,12:38:00,124.87,124.88,124.86,124.86,11239
2019/04/23,12:39:00,124.86,124.88,124.84,124.87,26707
2019/04/23,12:40:00,124.87,124.93,124.87,124.90,35210
2019/04/23,12:41:00,124.90,124.93,124.90,124.91,22461
2019/04/23,12:42:00,124.91,124.91,124.86,124.86,25088
2019/04/23,12:43:00,124.86,124.86,124.83,124.86,21530
2019/04/23,12:44:00,124.86,124.88,124.85,124.87,25724
2019/04/23,12:45:00,124.88,124.88,124.85,124.87,17042
2019/04/23,12:46:00,124.87,124.91,124.86,124.89,24928
2019/04/23,12:47:00,124.89,124.94,124.88,124.92,44220
2019/04/23,12:48:00,124.92,124.93,124.91,124.92,12831
2019/04/23,12:49:00,124.92,124.95,124.92,124.93,24373
2019/04/23,12:50:00,124.93,124.99,124.93,124.97,35164
2019/04/23,12:51:00,124.97,124.97,124.94,124.97,24867
2019/04/23,12:52:00,124.96,124.99,124.96,124.99,27535
2019/04/23,12:53:00,124.99,125.04,124.98,125.00,55315
2019/04/23,12:54:00,125.00,125.02,124.99,125.02,29009
2019/04/23,12:55:00,125.02,125.04,124.99,125.03,24533
2019/04/23,12:56:00,125.03,125.04,124.98,124.99,25585
2019/04/23,12:57:00,125.00,125.00,124.95,124.97,35628
2019/04/23,12:58:00,124.97,124.99,124.95,124.95,21895
2019/04/23,12:59:00,124.95,124.99,124.95,124.98,22135
2019/04/23,13:00:00,124.99,125.04,124.98,125.03,23067
2019/04/23,13:01:00,125.03,125.07,125.03,125.04,27535
2019/04/23,13:02:00,125.04,125.05,124.97,124.99,57307
2019/04/23,13:03:00,125.00,125.02,124.97,125.01,29298
2019/04/23,13:04:00,125.01,125.01,124.96,124.96,22861
2019/04/23,13:05:00,124.97,124.99,124.95,124.98,22237
2019/04/23,13:06:00,124.98,125.01,124.97,125.01,31515
2019/04/23,13:07:00,125.01,125.01,124.97,124.99,30237
2019/04/23,13:08:00,124.99,125.00,124.95,124.96,28863
2019/04/23,13:09:00,124.96,124.99,124.95,124.95,18558
2019/04/23,13:10:00,124.95,124.98,124.95,124.98,43213
2019/04/23,13:11:00,124.98,125.02,124.97,124.99,42040
2019/04/23,13:12:00,124.99,125.03,124.98,125.03,23778
2019/04/23,13:13:00,125.03,125.04,125.00,125.02,22195
2019/04/23,13:14:00,125.01,125.02,124.96,124.97,32627
2019/04/23,13:15:00,124.97,124.99,124.94,124.98,34283
2019/04/23,13:16:00,124.98,125.02,124.98,125.02,25021
2019/04/23,13:17:00,125.02,125.05,125.01,125.02,23766
2019/04/23,13:18:00,125.02,125.02,124.98,125.00,19712
2019/04/23,13:19:00,125.00,125.01,124.99,125.00,15355
2019/04/23,13:20:00,125.00,125.03,124.99,125.03,17314
2019/04/23,13:21:00,125.03,125.04,125.01,125.03,21131
2019/04/23,13:22:00,125.03,125.03,124.99,125.00,21896
2019/04/23,13:23:00,125.00,125.02,124.99,125.00,36089
2019/04/23,13:24:00,124.99,124.99,124.95,124.97,35542
2019/04/23,13:25:00,124.97,124.99,124.95,124.95,25755
2019/04/23,13:26:00,124.95,124.97,124.94,124.95,38896
2019/04/23,13:27:00,124.95,124.97,124.95,124.96,28471
2019/04/23,13:28:00,124.96,124.99,124.96,124.97,23188
2019/04/23,13:29:00,124.97,124.99,124.95,124.96,20993
2019/04/23,13:30:00,124.96,124.97,124.94,124.94,24881
2019/04/23,13:31:00,124.94,124.96,124.94,124.94,20640
2019/04/23,13:32:00,124.94,124.99,124.94,124.97,27412
2019/04/23,13:33:00,124.97,124.98,124.94,124.94,28975
2019/04/23,13:34:00,124.94,124.95,124.92,124.93,49416
2019/04/23,13:35:00,124.93,124.93,124.90,124.91,50134
2019/04/23,13:36:00,124.91,124.92,124.90,124.90,53320
2019/04/23,13:37:00,124.90,124.91,124.90,124.91,32005
2019/04/23,13:38:00,124.90,124.93,124.90,124.93,32614
2019/04/23,13:39:00,124.93,124.93,124.92,124.93,9863
2019/04/23,13:40:00,124.92,124.96,124.92,124.95,25313
2019/04/23,13:41:00,124.95,124.97,124.95,124.97,14181
2019/04/23,13:42:00,124.97,124.97,124.95,124.95,11437
2019/04/23,13:43:00,124.96,124.96,124.93,124.94,26720
2019/04/23,13:44:00,124.95,124.97,124.92,124.93,24397
2019/04/23,13:45:00,124.93,124.95,124.93,124.95,13684
2019/04/23,13:46:00,124.95,124.97,124.94,124.97,23821
2019/04/23,13:47:00,124.97,124.97,124.95,124.96,31483
2019/04/23,13:48:00,124.96,124.97,124.93,124.96,68626
2019/04/23,13:49:00,124.97,124.97,124.94,124.96,24317
2019/04/23,13:50:00,124.96,124.97,124.95,124.96,22677
2019/04/23,13:51:00,124.96,124.97,124.95,124.96,16263
2019/04/23,13:52:00,124.96,124.98,124.95,124.97,31843
2019/04/23,13:53:00,124.97,124.98,124.95,124.95,17860
2019/04/23,13:54:00,124.95,124.97,124.92,124.94,25572
2019/04/23,13:55:00,124.94,124.94,124.90,124.91,24889
2019/04/23,13:56:00,124.91,124.93,124.91,124.92,29649
2019/04/23,13:57:00,124.92,124.94,124.91,124.94,23682
2019/04/23,13:58:00,124.94,124.95,124.93,124.93,12707
2019/04/23,13:59:00,124.93,124.95,124.93,124.94,15806
2019/04/23,14:00:00,124.94,124.96,124.93,124.94,43179
2019/04/23,14:01:00,124.94,124.94,124.91,124.91,21332
2019/04/23,14:02:00,124.91,124.92,124.88,124.89,35329
2019/04/23,14:03:00,124.89,124.91,124.88,124.91,12424
2019/04/23,14:04:00,124.91,124.95,124.90,124.93,45361
2019/04/23,14:05:00,124.93,124.95,124.92,124.95,23604
2019/04/23,14:06:00,124.95,124.95,124.93,124.95,17240
2019/04/23,14:07:00,124.94,124.99,124.94,124.97,22539
2019/04/23,14:08:00,124.98,124.98,124.96,124.98,10590
2019/04/23,14:09:00,124.99,125.00,124.97,124.98,24622
2019/04/23,14:10:00,124.98,124.99,124.97,124.99,11960
2019/04/23,14:11:00,124.99,125.02,124.98,125.01,37308
2019/04/23,14:12:00,125.01,125.02,124.99,125.02,39454
2019/04/23,14:13:00,125.02,125.03,125.00,125.01,25767
2019/04/23,14:14:00,125.00,125.03,125.00,125.01,27923
2019/04/23,14:15:00,125.00,125.02,124.99,125.02,28145
2019/04/23,14:16:00,125.02,125.04,125.01,125.02,26414
2019/04/23,14:17:00,125.02,125.03,125.01,125.03,24491
2019/04/23,14:18:00,125.03,125.05,125.02,125.05,32275
2019/04/23,14:19:00,125.05,125.07,125.04,125.05,23724
2019/04/23,14:20:00,125.05,125.09,125.05,125.07,26911
2019/04/23,14:21:00,125.07,125.08,125.05,125.06,23371
2019/04/23,14:22:00,125.06,125.08,125.04,125.04,21035
2019/04/23,14:23:00,125.04,125.05,125.01,125.03,19078
2019/04/23,14:24:00,125.03,125.05,125.02,125.03,17067
2019/04/23,14:25:00,125.04,125.06,125.03,125.06,17939
2019/04/23,14:26:00,125.06,125.07,125.05,125.06,15070
2019/04/23,14:27:00,125.06,125.08,125.06,125.08,18279
2019/04/23,14:28:00,125.08,125.10,125.07,125.09,47263
2019/04/23,14:29:00,125.09,125.09,125.06,125.06,13208
2019/04/23,14:30:00,125.06,125.07,125.02,125.03,35907
2019/04/23,14:31:00,125.03,125.05,125.02,125.04,52703
2019/04/23,14:32:00,125.04,125.07,125.04,125.06,22565
2019/04/23,14:33:00,125.06,125.08,125.06,125.07,24564
2019/04/23,14:34:00,125.08,125.12,125.08,125.09,66460
2019/04/23,14:35:00,125.09,125.10,125.08,125.10,22656
2019/04/23,14:36:00,125.10,125.13,125.10,125.12,28926
2019/04/23,14:37:00,125.12,125.13,125.11,125.12,13727
2019/04/23,14:38:00,125.12,125.14,125.12,125.12,25126
2019/04/23,14:39:00,125.12,125.13,125.10,125.12,42761
2019/04/23,14:40:00,125.12,125.12,125.08,125.10,38474
2019/04/23,14:41:00,125.10,125.11,125.10,125.11,13155
2019/04/23,14:42:00,125.11,125.14,125.11,125.12,33922
2019/04/23,14:43:00,125.12,125.16,125.12,125.15,36944
2019/04/23,14:44:00,125.15,125.19,125.14,125.16,40930
2019/04/23,14:45:00,125.16,125.19,125.16,125.19,15216
2019/04/23,14:46:00,125.19,125.20,125.18,125.20,18331
2019/04/23,14:47:00,125.20,125.22,125.20,125.20,37098
2019/04/23,14:48:00,125.20,125.21,125.19,125.19,17225
2019/04/23,14:49:00,125.19,125.22,125.19,125.21,25294
2019/04/23,14:50:00,125.21,125.21,125.18,125.19,25602
2019/04/23,14:51:00,125.19,125.20,125.18,125.18,33984
2019/04/23,14:52:00,125.18,125.21,125.18,125.19,23398
2019/04/23,14:53:00,125.19,125.20,125.17,125.20,24125
2019/04/23,14:54:00,125.20,125.23,125.20,125.23,18679
2019/04/23,14:55:00,125.22,125.27,125.22,125.27,77004
2019/04/23,14:56:00,125.27,125.33,125.27,125.29,87037
2019/04/23,14:57:00,125.29,125.32,125.27,125.30,53393
2019/04/23,14:58:00,125.29,128.28,125.28,125.29,77189
2019/04/23,14:59:00,125.30,125.37,125.28,125.35,51534
2019/04/23,15:00:00,125.36,125.38,125.34,125.34,40334
2019/04/23,15:01:00,125.34,125.37,125.29,125.30,114535
2019/04/23,15:02:00,125.30,125.34,125.30,125.34,37303
2019/04/23,15:03:00,125.34,125.36,125.33,125.34,33074
2019/04/23,15:04:00,125.34,125.36,125.33,125.36,28137
2019/04/23,15:05:00,125.36,125.38,125.35,125.36,47850
2019/04/23,15:06:00,125.36,125.37,125.35,125.37,26610
2019/04/23,15:07:00,125.37,125.38,125.35,125.38,25538
2019/04/23,15:08:00,125.38,125.43,125.38,125.40,84417
2019/04/23,15:09:00,125.40,125.45,125.39,125.44,63722
2019/04/23,15:10:00,125.44,125.44,125.39,125.39,118098
2019/04/23,15:11:00,125.39,125.40,125.37,125.38,35592
2019/04/23,15:12:00,125.38,125.38,125.35,125.36,51503
2019/04/23,15:13:00,125.36,125.36,125.31,125.32,43389
2019/04/23,15:14:00,125.32,125.35,125.31,125.32,34843
2019/04/23,15:15:00,125.32,125.34,125.32,125.32,23526
2019/04/23,15:16:00,125.32,125.34,125.31,125.33,68675
2019/04/23,15:17:00,125.32,125.33,125.28,125.30,35568
2019/04/23,15:18:00,125.30,125.30,125.28,125.30,22863
2019/04/23,15:19:00,125.30,125.34,125.29,125.32,47018
2019/04/23,15:20:00,125.32,125.36,125.32,125.36,43241
2019/04/23,15:21:00,125.36,125.36,125.32,125.34,33833
2019/04/23,15:22:00,125.34,125.35,125.33,125.35,34013
2019/04/23,15:23:00,125.35,125.38,125.31,125.37,48257
2019/04/23,15:24:00,125.37,125.40,125.36,125.37,43752
2019/04/23,15:25:00,125.37,125.42,125.37,125.41,34967
2019/04/23,15:26:00,125.42,125.42,125.40,125.41,13761
2019/04/23,15:27:00,125.41,125.42,125.38,125.42,44535
2019/04/23,15:28:00,125.42,125.43,125.40,125.43,62588
2019/04/23,15:29:00,125.43,125.48,125.41,125.45,57509
2019/04/23,15:30:00,125.45,125.50,125.43,125.49,46854
2019/04/23,15:31:00,125.49,125.49,125.46,125.46,67183
2019/04/23,15:32:00,125.46,125.48,125.43,125.45,81468
2019/04/23,15:33:00,125.46,125.48,125.44,125.47,32452
2019/04/23,15:34:00,125.47,125.48,125.40,125.41,41862
2019/04/23,15:35:00,125.41,125.41,125.36,125.37,37496
2019/04/23,15:36:00,125.37,125.38,125.30,125.30,64183
2019/04/23,15:37:00,125.31,125.32,125.27,125.29,71509
2019/04/23,15:38:00,125.29,125.35,125.28,125.34,52458
2019/04/23,15:39:00,125.33,125.36,125.30,125.33,53151
2019/04/23,15:40:00,125.33,125.35,125.30,125.34,50278
2019/04/23,15:41:00,125.34,125.34,125.29,125.29,50527
2019/04/23,15:42:00,125.29,125.32,125.25,125.31,99402
2019/04/23,15:43:00,125.31,125.32,125.26,125.29,57083
2019/04/23,15:44:00,125.29,125.30,125.25,125.26,79058
2019/04/23,15:45:00,125.25,125.28,125.23,125.26,66871
2019/04/23,15:46:00,125.26,125.26,125.21,125.23,83782
2019/04/23,15:47:00,125.23,125.26,125.22,125.26,50525
2019/04/23,15:48:00,125.26,125.26,125.20,125.21,39198
2019/04/23,15:49:00,125.22,125.23,125.18,125.22,70608
2019/04/23,15:50:00,125.22,125.26,125.21,125.23,50116
2019/04/23,15:51:00,125.23,125.28,125.23,125.27,65223
2019/04/23,15:52:00,125.27,125.28,125.24,125.27,78052
2019/04/23,15:53:00,125.27,125.30,125.25,125.29,92481
2019/04/23,15:54:00,125.29,125.34,125.28,125.34,81617
2019/04/23,15:55:00,125.34,125.36,125.33,125.36,92068
2019/04/23,15:56:00,125.35,125.58,125.35,125.45,307968
2019/04/23,15:57:00,125.45,125.46,125.38,125.40,146902
2019/04/23,15:58:00,125.39,125.40,125.36,125.38,121467
2019/04/23,15:59:00,125.38,125.39,125.32,125.34,118270
2019/04/23,16:00:00,125.34,125.50,125.31,125.44,433407
2019/04/24,09:31:00,125.79,125.85,125.44,125.63,212184
2019/04/24,09:32:00,125.63,125.80,125.50,125.53,144589
2019/04/24,09:33:00,125.53,125.65,125.32,125.34,125780
2019/04/24,09:34:00,125.32,125.42,125.30,125.31,94120
2019/04/24,09:35:00,125.31,125.31,125.17,125.24,120002
2019/04/24,09:36:00,125.24,125.24,125.04,125.18,146306
2019/04/24,09:37:00,125.19,125.21,125.05,125.06,90084
2019/04/24,09:38:00,125.06,125.15,124.96,125.14,205573
2019/04/24,09:39:00,125.14,125.16,125.03,125.11,108927
2019/04/24,09:40:00,125.12,125.15,125.02,125.06,111422
2019/04/24,09:41:00,125.06,125.16,125.02,125.13,151049
2019/04/24,09:42:00,125.13,125.19,124.98,125.04,173893
2019/04/24,09:43:00,125.04,125.08,124.94,125.05,131423
2019/04/24,09:44:00,125.05,125.07,124.95,125.06,108635
2019/04/24,09:45:00,125.06,125.06,124.91,124.99,115003
2019/04/24,09:46:00,124.99,125.01,124.90,124.93,138943
2019/04/24,09:47:00,124.93,124.94,124.70,124.75,190810
2019/04/24,09:48:00,124.75,124.77,124.52,124.58,186938
2019/04/24,09:49:00,124.59,124.64,124.56,124.63,212176
2019/04/24,09:50:00,124.63,124.80,124.62,124.74,130893
2019/04/24,09:51:00,124.74,124.77,124.69,124.73,63704
2019/04/24,09:52:00,124.72,124.77,124.64,124.65,98134
2019/04/24,09:53:00,124.66,124.83,124.66,124.79,150803
2019/04/24,09:54:00,124.79,124.79,124.72,124.76,61759
2019/04/24,09:55:00,124.76,124.89,124.71,124.88,64927
2019/04/24,09:56:00,124.88,124.90,124.85,124.89,87945
2019/04/24,09:57:00,124.89,124.89,124.83,124.86,136411
2019/04/24,09:58:00,124.87,124.88,124.82,124.82,88112
2019/04/24,09:59:00,124.82,124.82,124.68,124.77,52746
2019/04/24,10:00:00,124.78,124.87,124.75,124.85,170308
2019/04/24,10:01:00,124.85,124.85,124.70,124.81,65731
2019/04/24,10:02:00,124.81,124.81,124.70,124.73,79762
2019/04/24,10:03:00,124.73,124.79,124.70,124.79,61286
2019/04/24,10:04:00,124.79,124.81,124.72,124.75,104290
2019/04/24,10:05:00,124.75,124.83,124.74,124.83,87064
2019/04/24,10:06:00,124.83,124.94,124.83,124.93,82447
2019/04/24,10:07:00,124.93,124.95,124.88,124.93,74873
2019/04/24,10:08:00,124.93,124.99,124.89,124.99,91922
2019/04/24,10:09:00,124.99,125.02,124.98,125.01,65642
2019/04/24,10:10:00,125.01,125.02,124.87,124.88,46183
2019/04/24,10:11:00,124.88,125.00,124.86,124.99,65603
2019/04/24,10:12:00,124.99,125.05,124.98,125.03,43567
2019/04/24,10:13:00,125.03,125.10,125.01,125.07,37028
2019/04/24,10:14:00,125.07,125.07,125.02,125.04,48752
2019/04/24,10:15:00,125.04,125.09,125.04,125.07,55640
2019/04/24,10:16:00,125.07,125.09,125.00,125.00,102312
2019/04/24,10:17:00,124.99,125.09,124.99,125.05,54459
2019/04/24,10:18:00,125.05,125.10,125.03,125.10,54280
2019/04/24,10:19:00,125.10,125.15,125.07,125.07,52639
2019/04/24,10:20:00,125.07,125.08,125.03,125.05,49597
2019/04/24,10:21:00,125.05,125.07,125.00,125.05,76174
2019/04/24,10:22:00,125.05,125.07,125.02,125.04,61969
2019/04/24,10:23:00,125.04,125.17,125.04,125.16,96366
2019/04/24,10:24:00,125.18,125.24,125.14,125.23,67420
2019/04/24,10:25:00,125.23,125.23,125.14,125.16,51359
2019/04/24,10:26:00,125.19,125.25,125.17,125.21,35333
2019/04/24,10:27:00,125.21,125.29,125.21,125.26,59280
2019/04/24,10:28:00,125.26,125.29,125.21,125.24,47379
2019/04/24,10:29:00,125.24,125.24,125.17,125.17,67912
2019/04/24,10:30:00,125.17,125.24,125.14,125.21,70173
2019/04/24,10:31:00,125.21,125.24,125.13,125.13,62148
2019/04/24,10:32:00,125.13,125.21,125.11,125.15,68058
2019/04/24,10:33:00,125.15,125.20,125.13,125.20,75545
2019/04/24,10:34:00,125.19,125.39,125.19,125.37,163180
2019/04/24,10:35:00,125.37,125.37,125.27,125.35,87970
2019/04/24,10:36:00,125.35,125.42,125.34,125.36,100613
2019/04/24,10:37:00,125.36,125.42,125.33,125.35,39814
2019/04/24,10:38:00,125.35,125.37,125.27,125.27,43174
2019/04/24,10:39:00,125.27,125.29,125.24,125.27,31346
2019/04/24,10:40:00,125.27,125.30,125.15,125.15,43455
2019/04/24,10:41:00,125.15,125.17,125.09,125.16,47412
2019/04/24,10:42:00,125.17,125.19,125.16,125.18,50949
2019/04/24,10:43:00,125.18,125.18,125.12,125.12,38298
2019/04/24,10:44:00,125.11,125.11,125.05,125.09,26089
2019/04/24,10:45:00,125.09,125.09,125.03,125.03,38881
2019/04/24,10:46:00,125.03,125.06,124.98,125.04,249348
2019/04/24,10:47:00,125.04,125.06,125.00,125.02,54847
2019/04/24,10:48:00,125.03,125.04,124.97,124.97,56719
2019/04/24,10:49:00,124.98,125.03,124.97,124.97,37587
2019/04/24,10:50:00,124.98,124.98,124.93,124.95,49005
2019/04/24,10:51:00,124.95,125.00,124.95,125.00,52466
2019/04/24,10:52:00,125.00,125.00,124.94,124.94,46542
2019/04/24,10:53:00,124.95,125.00,124.90,124.98,46193
2019/04/24,10:54:00,124.99,124.99,124.95,124.99,26492
2019/04/24,10:55:00,124.99,125.00,124.96,124.98,38730
2019/04/24,10:56:00,124.98,125.00,124.97,124.99,43600
2019/04/24,10:57:00,124.99,125.04,124.95,125.02,107378
2019/04/24,10:58:00,125.02,125.05,125.00,125.05,86203
2019/04/24,10:59:00,125.05,125.12,125.05,125.12,82090
2019/04/24,11:00:00,125.12,125.18,125.09,125.17,54170
2019/04/24,11:01:00,125.17,125.22,125.16,125.21,72219
2019/04/24,11:02:00,125.21,125.22,125.17,125.18,50307
2019/04/24,11:03:00,125.18,125.21,125.16,125.18,49652
2019/04/24,11:04:00,125.18,125.22,125.16,125.22,112256
2019/04/24,11:05:00,125.22,125.25,125.19,125.24,56103
2019/04/24,11:06:00,125.23,125.25,125.19,125.24,59768
2019/04/24,11:07:00,125.24,125.24,125.16,125.21,80494
2019/04/24,11:08:00,125.21,125.21,125.18,125.18,38406
2019/04/24,11:09:00,125.18,125.19,125.11,125.14,111002
2019/04/24,11:10:00,125.14,125.16,125.09,125.11,34608
2019/04/24,11:11:00,125.11,125.14,125.08,125.09,50734
2019/04/24,11:12:00,125.09,125.10,124.98,125.02,70919
2019/04/24,11:13:00,125.02,125.05,125.02,125.05,31996
2019/04/24,11:14:00,125.05,125.10,125.03,125.08,42447
2019/04/24,11:15:00,125.08,125.15,125.08,125.12,51409
2019/04/24,11:16:00,125.12,125.19,125.10,125.18,70925
2019/04/24,11:17:00,125.18,125.19,125.10,125.14,41996
2019/04/24,11:18:00,125.13,125.15,125.11,125.15,26396
2019/04/24,11:19:00,125.15,125.15,125.08,125.09,45580
2019/04/24,11:20:00,125.09,125.11,125.09,125.10,26673
2019/04/24,11:21:00,125.10,125.10,125.06,125.08,39429
2019/04/24,11:22:00,125.08,125.09,125.03,125.08,37742
2019/04/24,11:23:00,125.08,125.08,125.01,125.04,26599
2019/04/24,11:24:00,125.04,125.10,125.03,125.06,56044
2019/04/24,11:25:00,125.06,125.10,125.00,125.00,35543
2019/04/24,11:26:00,125.00,125.05,124.98,125.03,79214
2019/04/24,11:27:00,125.03,125.04,124.98,124.99,48730
2019/04/24,11:28:00,125.00,125.00,124.95,124.96,61531
2019/04/24,11:29:00,124.96,124.99,124.96,124.97,31198
2019/04/24,11:30:00,124.96,124.98,124.93,124.95,80104
2019/04/24,11:31:00,124.95,125.01,124.95,125.00,57923
2019/04/24,11:32:00,125.01,125.08,125.01,125.08,45645
2019/04/24,11:33:00,125.08,125.13,125.07,125.08,50281
2019/04/24,11:34:00,125.08,125.10,125.06,125.08,23355
2019/04/24,11:35:00,125.07,125.09,125.06,125.08,30250
2019/04/24,11:36:00,125.08,125.14,125.08,125.12,34103
2019/04/24,11:37:00,125.12,125.12,125.07,125.07,27456
2019/04/24,11:38:00,125.07,125.11,125.06,125.09,52866
2019/04/24,11:39:00,125.08,125.12,125.08,125.11,36336
2019/04/24,11:40:00,125.12,125.12,125.06,125.06,29720
2019/04/24,11:41:00,125.06,125.08,125.04,125.06,37889
2019/04/24,11:42:00,125.06,125.08,125.05,125.05,13946
2019/04/24,11:43:00,125.05,125.05,125.02,125.03,55225
2019/04/24,11:44:00,125.03,125.05,125.02,125.04,34751
2019/04/24,11:45:00,125.04,125.05,124.93,124.93,85467
2019/04/24,11:46:00,124.93,124.96,124.92,124.94,22886
2019/04/24,11:47:00,124.94,124.97,124.92,124.92,46740
2019/04/24,11:48:00,124.92,124.95,124.91,124.92,35432
2019/04/24,11:49:00,124.92,124.97,124.91,124.96,49370
2019/04/24,11:50:00,124.96,124.97,124.92,124.92,17815
2019/04/24,11:51:00,124.92,124.93,124.89,124.89,35456
2019/04/24,11:52:00,124.89,124.91,124.88,124.90,26516
2019/04/24,11:53:00,124.90,124.92,124.90,124.91,23735
2019/04/24,11:54:00,124.91,124.93,124.91,124.93,42618
2019/04/24,11:55:00,124.93,124.95,124.92,124.94,27811
2019/04/24,11:56:00,124.94,124.97,124.93,124.93,18254
2019/04/24,11:57:00,124.93,124.94,124.90,124.94,34469
2019/04/24,11:58:00,124.93,124.98,124.93,124.98,34137
2019/04/24,11:59:00,124.98,124.99,124.96,124.98,31149
2019/04/24,12:00:00,124.98,124.99,124.93,124.94,22514
2019/04/24,12:01:00,124.94,124.97,124.93,124.93,32244
2019/04/24,12:02:00,124.93,124.95,124.90,124.94,30191
2019/04/24,12:03:00,124.94,124.95,124.90,124.92,29861
2019/04/24,12:04:00,124.91,124.92,124.88,124.90,37004
2019/04/24,12:05:00,124.90,124.91,124.89,124.90,12026
2019/04/24,12:06:00,124.90,124.91,124.86,124.87,34599
2019/04/24,12:07:00,124.87,124.88,124.86,124.88,16332
2019/04/24,12:08:00,124.88,124.92,124.87,124.91,32848
2019/04/24,12:09:00,124.91,124.92,124.90,124.91,22478
2019/04/24,12:10:00,124.91,124.92,124.90,124.91,29652
2019/04/24,12:11:00,124.91,124.97,124.90,124.96,35749
2019/04/24,12:12:00,124.97,124.99,124.97,124.98,37093
2019/04/24,12:13:00,124.97,124.99,124.97,124.98,11725
2019/04/24,12:14:00,124.98,124.98,124.93,124.94,22799
2019/04/24,12:15:00,124.94,124.97,124.94,124.96,27134
2019/04/24,12:16:00,124.96,124.96,124.93,124.93,15367
2019/04/24,12:17:00,124.94,124.94,124.90,124.92,29215
2019/04/24,12:18:00,124.92,124.96,124.91,124.91,35009
2019/04/24,12:19:00,124.91,124.97,124.91,124.96,26327
2019/04/24,12:20:00,124.96,124.98,124.95,124.98,47543
2019/04/24,12:21:00,124.98,124.98,124.95,124.95,27282
2019/04/24,12:22:00,124.95,124.96,124.91,124.93,23713
2019/04/24,12:23:00,124.93,124.96,124.92,124.96,19802
2019/04/24,12:24:00,124.96,124.99,124.95,124.99,53883
2019/04/24,12:25:00,124.98,125.03,124.98,125.02,76854
2019/04/24,12:26:00,125.02,125.04,125.01,125.04,41892
2019/04/24,12:27:00,125.03,125.06,125.02,125.04,27167
2019/04/24,12:28:00,125.04,125.05,125.03,125.04,28950
2019/04/24,12:29:00,125.04,125.05,125.03,125.04,20216
2019/04/24,12:30:00,125.04,125.11,125.03,125.08,58392
2019/04/24,12:31:00,125.08,125.09,125.01,125.04,50517
2019/04/24,12:32:00,125.05,125.07,125.03,125.04,17074
2019/04/24,12:33:00,125.04,125.05,125.03,125.04,23817
2019/04/24,12:34:00,125.04,125.05,125.02,125.03,25737
2019/04/24,12:35:00,125.03,125.06,125.03,125.05,17258
2019/04/24,12:36:00,125.05,125.06,125.04,125.05,12475
2019/04/24,12:37:00,125.05,125.08,125.03,125.08,29870
2019/04/24,12:38:00,125.08,125.17,125.06,125.15,97980
2019/04/24,12:39:00,125.15,125.17,125.14,125.17,42229
2019/04/24,12:40:00,125.17,125.17,125.12,125.13,132261
2019/04/24,12:41:00,125.12,125.14,125.11,125.13,24532
2019/04/24,12:42:00,125.13,125.16,125.10,125.16,30508
2019/04/24,12:43:00,125.16,125.19,125.13,125.13,25349
2019/04/24,12:44:00,125.14,125.16,125.12,125.13,41827
2019/04/24,12:45:00,125.13,125.13,125.03,125.06,35782
2019/04/24,12:46:00,125.06,125.08,125.04,125.05,25154
2019/04/24,12:47:00,125.05,125.07,125.05,125.06,17311
2019/04/24,12:48:00,125.06,125.09,125.06,125.07,39239
2019/04/24,12:49:00,125.07,125.14,125.06,125.14,29250
2019/04/24,12:50:00,125.14,125.14,125.09,125.10,14375
2019/04/24,12:51:00,125.09,125.14,125.05,125.06,47663
2019/04/24,12:52:00,125.06,125.08,125.04,125.06,37258
2019/04/24,12:53:00,125.06,125.06,125.04,125.05,10242
2019/04/24,12:54:00,125.05,125.05,125.03,125.04,33999
2019/04/24,12:55:00,125.04,125.04,125.01,125.03,16865
2019/04/24,12:56:00,125.03,125.03,124.98,124.98,38854
2019/04/24,12:57:00,124.98,125.03,124.97,125.02,24605
2019/04/24,12:58:00,125.03,125.05,125.01,125.01,34494
2019/04/24,12:59:00,125.01,125.02,124.99,125.00,15804
2019/04/24,13:00:00,125.00,125.05,124.98,125.04,26942
2019/04/24,13:01:00,125.04,125.05,125.00,125.03,22239
2019/04/24,13:02:00,125.03,125.10,125.03,125.10,31165
2019/04/24,13:03:00,125.09,125.11,125.08,125.10,11642
2019/04/24,13:04:00,125.10,125.11,125.06,125.10,26460
2019/04/24,13:05:00,125.10,125.15,125.09,125.15,31254
2019/04/24,13:06:00,125.15,125.15,125.10,125.11,19596
2019/04/24,13:07:00,125.11,125.16,125.09,125.15,37523
2019/04/24,13:08:00,125.15,125.15,125.12,125.14,22773
2019/04/24,13:09:00,125.14,125.14,125.08,125.11,18924
2019/04/24,13:10:00,125.11,125.11,125.07,125.10,33657
2019/04/24,13:11:00,125.10,125.13,125.08,125.09,29944
2019/04/24,13:12:00,125.09,125.12,125.09,125.10,18664
2019/04/24,13:13:00,125.10,125.11,125.06,125.06,22790
2019/04/24,13:14:00,125.06,125.07,125.01,125.01,28946
2019/04/24,13:15:00,125.01,125.03,124.99,125.00,26162
2019/04/24,13:16:00,125.00,125.06,124.99,125.05,38577
2019/04/24,13:17:00,125.04,125.05,125.03,125.04,14263
2019/04/24,13:18:00,125.04,125.10,125.03,125.10,29890
2019/04/24,13:19:00,125.10,125.10,125.07,125.10,20432
2019/04/24,13:20:00,125.10,125.11,125.07,125.08,16542
2019/04/24,13:21:00,125.08,125.09,125.07,125.08,12907
2019/04/24,13:22:00,125.08,125.12,125.08,125.11,24901
2019/04/24,13:23:00,125.11,125.16,125.11,125.16,35916
2019/04/24,13:24:00,125.15,125.16,125.14,125.15,13934
2019/04/24,13:25:00,125.15,125.15,125.13,125.14,18263
2019/04/24,13:26:00,125.14,125.14,125.10,125.11,8283
2019/04/24,13:27:00,125.10,125.13,125.10,125.13,12493
2019/04/24,13:28:00,125.13,125.15,125.12,125.14,18243
2019/04/24,13:29:00,125.14,125.16,125.12,125.13,32302
2019/04/24,13:30:00,125.13,125.16,125.12,125.14,17366
2019/04/24,13:31:00,125.15,125.17,125.14,125.14,20862
2019/04/24,13:32:00,125.14,125.15,125.13,125.14,11846
2019/04/24,13:33:00,125.14,125.14,125.08,125.12,27306
2019/04/24,13:34:00,125.11,125.12,125.09,125.12,23521
2019/04/24,13:35:00,125.12,125.12,125.08,125.09,14262
2019/04/24,13:36:00,125.10,125.14,125.08,125.13,21207
2019/04/24,13:37:00,125.13,125.15,125.11,125.15,21699
2019/04/24,13:38:00,125.15,125.15,125.12,125.14,13260
2019/04/24,13:39:00,125.14,125.15,125.14,125.15,10001
2019/04/24,13:40:00,125.15,125.17,125.13,125.13,29254
2019/04/24,13:41:00,125.13,125.15,125.13,125.13,13229
2019/04/24,13:42:00,125.13,125.13,125.10,125.10,20590
2019/04/24,13:43:00,125.11,125.11,125.08,125.09,32577
2019/04/24,13:44:00,125.09,125.09,125.05,125.06,15141
2019/04/24,13:45:00,125.06,125.10,125.04,125.10,22673
2019/04/24,13:46:00,125.10,125.14,125.09,125.10,23388
2019/04/24,13:47:00,125.10,125.11,125.06,125.08,25776
2019/04/24,13:48:00,125.08,125.12,125.08,125.11,22895
2019/04/24,13:49:00,125.10,125.11,125.10,125.10,11047
2019/04/24,13:50:00,125.11,125.11,125.08,125.08,15996
2019/04/24,13:51:00,125.08,125.12,125.08,125.12,26489
2019/04/24,13:52:00,125.12,125.12,125.08,125.08,20912
2019/04/24,13:53:00,125.08,125.10,125.08,125.09,24223
2019/04/24,13:54:00,125.09,125.10,125.05,125.10,24628
2019/04/24,13:55:00,125.10,125.14,125.10,125.13,34409
2019/04/24,13:56:00,125.13,125.13,125.08,125.08,18430
2019/04/24,13:57:00,125.09,125.14,125.08,125.12,16452
2019/04/24,13:58:00,125.13,125.14,125.10,125.10,32185
2019/04/24,13:59:00,125.09,125.12,125.05,125.07,47666
2019/04/24,14:00:00,125.07,125.08,125.04,125.07,27321
2019/04/24,14:01:00,125.06,125.09,125.03,125.05,35440
2019/04/24,14:02:00,125.05,125.09,125.05,125.09,36147
2019/04/24,14:03:00,125.09,125.11,125.07,125.10,24016
2019/04/24,14:04:00,125.10,125.10,125.07,125.08,27091
2019/04/24,14:05:00,125.07,125.10,125.07,125.08,26996
2019/04/24,14:06:00,125.08,125.10,125.07,125.09,31721
2019/04/24,14:07:00,125.09,125.11,125.08,125.10,20581
2019/04/24,14:08:00,125.10,125.11,125.08,125.10,24334
2019/04/24,14:09:00,125.10,125.10,125.06,125.06,52680
2019/04/24,14:10:00,125.06,125.07,125.04,125.05,40146
2019/04/24,14:11:00,125.05,125.06,125.04,125.04,33792
2019/04/24,14:12:00,125.05,125.06,125.04,125.04,19112
2019/04/24,14:13:00,125.04,125.06,125.04,125.05,16601
2019/04/24,14:14:00,125.05,125.05,125.03,125.04,23899
2019/04/24,14:15:00,125.03,125.06,125.03,125.04,29477
2019/04/24,14:16:00,125.05,125.06,125.01,125.02,36557
2019/04/24,14:17:00,125.02,125.05,125.01,125.02,41090
2019/04/24,14:18:00,125.02,125.08,125.01,125.08,40118
2019/04/24,14:19:00,125.08,125.13,125.08,125.12,62363
2019/04/24,14:20:00,125.12,125.15,125.12,125.13,56553
2019/04/24,14:21:00,125.13,125.16,125.13,125.16,62060
2019/04/24,14:22:00,125.16,125.19,125.15,125.17,27065
2019/04/24,14:23:00,125.17,125.22,125.17,125.21,29841
2019/04/24,14:24:00,125.21,125.22,125.18,125.18,45015
2019/04/24,14:25:00,125.18,125.19,125.16,125.17,15906
2019/04/24,14:26:00,125.17,125.19,125.16,125.17,21044
2019/04/24,14:27:00,125.17,125.19,125.14,125.16,54435
2019/04/24,14:28:00,125.16,125.16,125.14,125.15,36683
2019/04/24,14:29:00,125.15,125.15,125.08,125.14,98486
2019/04/24,14:30:00,125.13,125.15,125.10,125.10,38122
2019/04/24,14:31:00,125.09,125.10,125.04,125.06,35443
2019/04/24,14:32:00,125.07,125.09,125.06,125.06,30221
2019/04/24,14:33:00,125.05,125.09,125.01,125.07,51743
2019/04/24,14:34:00,125.07,125.10,125.05,125.07,32703
2019/04/24,14:35:00,125.08,125.09,125.06,125.08,25130
2019/04/24,14:36:00,125.08,125.09,125.03,125.03,23901
2019/04/24,14:37:00,125.04,125.07,125.03,125.07,43698
2019/04/24,14:38:00,125.07,125.08,125.06,125.07,17201
2019/04/24,14:39:00,125.07,125.14,125.07,125.12,40851
2019/04/24,14:40:00,125.12,125.14,125.09,125.12,29895
2019/04/24,14:41:00,125.12,125.14,125.08,125.12,35078
2019/04/24,14:42:00,125.12,125.18,125.12,125.15,49064
2019/04/24,14:43:00,125.15,125.18,125.14,125.17,29098
2019/04/24,14:44:00,125.17,125.21,125.16,125.17,31624
2019/04/24,14:45:00,125.16,125.17,125.13,125.13,39759
2019/04/24,14:46:00,125.14,125.21,125.13,125.21,33263
2019/04/24,14:47:00,125.21,125.22,125.19,125.21,20694
2019/04/24,14:48:00,125.21,125.22,125.20,125.21,27755
2019/04/24,14:49:00,125.21,125.22,125.19,125.21,23907
2019/04/24,14:50:00,125.21,125.25,125.20,125.25,51006
2019/04/24,14:51:00,125.24,125.26,125.20,125.21,36027
2019/04/24,14:52:00,125.21,125.24,125.21,125.24,23055
2019/04/24,14:53:00,125.24,125.27,125.24,125.26,38143
2019/04/24,14:54:00,125.26,125.28,125.22,125.23,33639
2019/04/24,14:55:00,125.23,125.27,125.22,125.24,41666
2019/04/24,14:56:00,125.24,125.25,125.22,125.22,25011
2019/04/24,14:57:00,125.23,125.24,125.21,125.22,37858
2019/04/24,14:58:00,125.22,125.22,125.18,125.18,25823
2019/04/24,14:59:00,125.18,125.22,125.17,125.22,44571
2019/04/24,15:00:00,125.22,125.25,125.21,125.23,27793
2019/04/24,15:01:00,125.23,125.24,125.22,125.24,77101
2019/04/24,15:02:00,125.24,125.25,125.22,125.22,22448
2019/04/24,15:03:00,125.22,125.23,125.17,125.20,40161
2019/04/24,15:04:00,125.20,125.23,125.19,125.22,16025
2019/04/24,15:05:00,125.22,125.22,125.19,125.20,42699
2019/04/24,15:06:00,125.20,125.25,125.19,125.24,72506
2019/04/24,15:07:00,125.25,125.28,125.24,125.24,56421
2019/04/24,15:08:00,125.24,125.28,125.23,125.27,56499
2019/04/24,15:09:00,125.27,125.28,125.25,125.25,32148
2019/04/24,15:10:00,125.25,125.34,125.25,125.34,65672
2019/04/24,15:11:00,125.34,125.36,125.33,125.35,58569
2019/04/24,15:12:00,125.35,125.38,125.33,125.37,64289
2019/04/24,15:13:00,125.37,125.41,125.37,125.41,83436
2019/04/24,15:14:00,125.41,125.42,125.32,125.32,37750
2019/04/24,15:15:00,125.32,125.39,125.31,125.36,83464
2019/04/24,15:16:00,125.36,125.37,125.24,125.25,68853
2019/04/24,15:17:00,125.25,125.27,125.24,125.27,40055
2019/04/24,15:18:00,125.27,125.31,125.26,125.27,44371
2019/04/24,15:19:00,125.27,125.32,125.26,125.31,54433
2019/04/24,15:20:00,125.30,125.31,125.26,125.28,52761
2019/04/24,15:21:00,125.28,125.32,125.24,125.29,62574
2019/04/24,15:22:00,125.29,125.35,125.29,125.34,57600
2019/04/24,15:23:00,125.34,125.35,125.32,125.33,30448
2019/04/24,15:24:00,125.33,125.37,125.33,125.37,50344
2019/04/24,15:25:00,125.37,125.38,125.32,125.36,75456
2019/04/24,15:26:00,125.36,125.36,125.32,125.32,44948
2019/04/24,15:27:00,125.32,125.35,125.31,125.32,47740
2019/04/24,15:28:00,125.32,125.34,125.31,125.34,34073
2019/04/24,15:29:00,125.34,125.36,125.33,125.36,62663
2019/04/24,15:30:00,125.36,125.39,125.35,125.37,67584
2019/04/24,15:31:00,125.37,125.43,125.37,125.43,62934
2019/04/24,15:32:00,125.43,125.46,125.43,125.45,110921
2019/04/24,15:33:00,125.45,125.46,125.40,125.44,118047
2019/04/24,15:34:00,125.44,125.46,125.41,125.43,112137
2019/04/24,15:35:00,125.44,125.45,125.41,125.44,63495
2019/04/24,15:36:00,125.43,125.44,125.37,125.37,60785
2019/04/24,15:37:00,125.37,125.43,125.36,125.42,58450
2019/04/24,15:38:00,125.42,125.43,125.34,125.34,62090
2019/04/24,15:39:00,125.35,125.38,125.33,125.36,59565
2019/04/24,15:40:00,125.36,125.37,125.32,125.33,88311
2019/04/24,15:41:00,125.33,125.35,125.30,125.30,46865
2019/04/24,15:42:00,125.30,125.31,125.26,125.26,77858
2019/04/24,15:43:00,125.26,125.29,125.23,125.29,77916
2019/04/24,15:44:00,125.29,125.29,125.26,125.27,37942
2019/04/24,15:45:00,125.27,125.35,125.26,125.34,117166
2019/04/24,15:46:00,125.34,125.35,125.27,125.28,82557
2019/04/24,15:47:00,125.28,125.33,125.28,125.31,72902
2019/04/24,15:48:00,125.31,125.35,125.30,125.33,66365
2019/04/24,15:49:00,125.33,125.33,125.28,125.33,69253
2019/04/24,15:50:00,125.33,125.35,125.30,125.32,55516
2019/04/24,15:51:00,125.32,125.39,125.30,125.38,108889
2019/04/24,15:52:00,125.38,125.39,125.24,125.35,256153
2019/04/24,15:53:00,125.35,125.38,125.30,125.31,130216
2019/04/24,15:54:00,125.30,125.31,125.25,125.27,112093
2019/04/24,15:55:00,125.27,125.32,125.26,125.27,166938
2019/04/24,15:56:00,125.27,125.27,125.04,125.23,475668
2019/04/24,15:57:00,125.23,125.24,125.18,125.20,190341
2019/04/24,15:58:00,125.20,125.20,125.13,125.15,201310
2019/04/24,15:59:00,125.14,125.18,125.04,125.07,221903
2019/04/24,16:00:00,125.08,125.21,125.00,125.01,424866
2019/04/25,09:31:00,130.06,130.80,129.80,130.66,903012
2019/04/25,09:32:00,130.63,131.37,130.61,131.01,681035
2019/04/25,09:33:00,131.01,131.02,130.63,130.94,445083
2019/04/25,09:34:00,130.92,131.19,130.83,131.03,487852
2019/04/25,09:35:00,131.01,131.06,129.74,129.80,456795
2019/04/25,09:36:00,129.78,130.24,129.58,129.61,353196
2019/04/25,09:37:00,129.62,129.62,129.07,129.43,468231
2019/04/25,09:38:00,129.39,129.85,129.31,129.45,438678
2019/04/25,09:39:00,129.43,129.74,129.35,129.47,330605
2019/04/25,09:40:00,129.47,129.64,129.46,129.59,219973
2019/04/25,09:41:00,129.59,129.95,129.57,129.88,278941
2019/04/25,09:42:00,129.88,129.94,129.49,129.49,230448
2019/04/25,09:43:00,129.49,129.65,129.34,129.41,266965
2019/04/25,09:44:00,129.42,129.65,129.39,129.59,272938
2019/04/25,09:45:00,129.59,129.96,129.59,129.94,218246
2019/04/25,09:46:00,129.93,130.00,129.84,130.00,190336
2019/04/25,09:47:00,130.00,130.16,129.99,130.08,299821
2019/04/25,09:48:00,130.07,130.29,130.07,130.17,222238
2019/04/25,09:49:00,130.17,130.23,129.96,130.04,224534
2019/04/25,09:50:00,130.04,130.19,129.99,130.05,158693
2019/04/25,09:51:00,130.05,130.35,130.05,130.28,209789
2019/04/25,09:52:00,130.29,130.39,130.16,130.20,253642
2019/04/25,09:53:00,130.19,130.54,130.18,130.51,325169
2019/04/25,09:54:00,130.51,130.55,130.28,130.48,201298
2019/04/25,09:55:00,130.48,130.56,130.40,130.51,168017
2019/04/25,09:56:00,130.51,130.57,130.45,130.47,124268
2019/04/25,09:57:00,130.47,130.49,130.36,130.40,115074
2019/04/25,09:58:00,130.40,130.48,130.23,130.28,146984
2019/04/25,09:59:00,130.28,130.31,130.06,130.12,185929
2019/04/25,10:00:00,130.13,130.18,130.05,130.14,181140
2019/04/25,10:01:00,130.13,130.34,130.10,130.26,151692
2019/04/25,10:02:00,130.26,130.27,130.17,130.18,101029
2019/04/25,10:03:00,130.18,130.20,129.96,130.11,219378
2019/04/25,10:04:00,130.11,130.20,130.08,130.13,140570
2019/04/25,10:05:00,130.13,130.20,130.00,130.05,173167
2019/04/25,10:06:00,130.04,130.09,129.95,130.07,154206
2019/04/25,10:07:00,130.07,130.07,129.90,129.93,205860
2019/04/25,10:08:00,129.93,129.99,129.80,129.88,211076
2019/04/25,10:09:00,129.87,129.88,129.57,129.63,236460
2019/04/25,10:10:00,129.63,129.75,129.58,129.73,132891
2019/04/25,10:11:00,129.73,129.81,129.65,129.77,315839
2019/04/25,10:12:00,129.78,129.93,129.76,129.80,157813
2019/04/25,10:13:00,129.80,129.89,129.63,129.67,152363
2019/04/25,10:14:00,129.66,129.71,129.59,129.61,156565
2019/04/25,10:15:00,129.60,129.67,129.42,129.45,243928
2019/04/25,10:16:00,129.46,129.63,129.43,129.60,192581
2019/04/25,10:17:00,129.59,129.65,129.31,129.36,200740
2019/04/25,10:18:00,129.36,129.46,129.18,129.19,173176
2019/04/25,10:19:00,129.20,129.21,128.93,129.07,262200
2019/04/25,10:20:00,129.08,129.33,129.06,129.32,133625
2019/04/25,10:21:00,129.32,129.36,129.13,129.14,133778
2019/04/25,10:22:00,129.14,129.24,129.05,129.06,113850
2019/04/25,10:23:00,129.05,129.09,128.83,128.91,241741
2019/04/25,10:24:00,128.91,129.07,128.83,129.02,369615
2019/04/25,10:25:00,129.02,129.24,128.90,129.24,184433
2019/04/25,10:26:00,129.23,129.47,129.21,129.47,163760
2019/04/25,10:27:00,129.46,129.55,129.37,129.44,189175
2019/04/25,10:28:00,129.42,129.51,129.34,129.35,111801
2019/04/25,10:29:00,129.34,129.43,129.29,129.41,104717
2019/04/25,10:30:00,129.41,129.63,129.41,129.55,165715
2019/04/25,10:31:00,129.54,129.68,129.46,129.59,144020
2019/04/25,10:32:00,129.61,129.65,129.44,129.52,95664
2019/04/25,10:33:00,129.52,129.53,129.35,129.41,81916
2019/04/25,10:34:00,129.42,129.52,129.41,129.47,49825
2019/04/25,10:35:00,129.47,129.47,129.36,129.39,69516
2019/04/25,10:36:00,129.39,129.39,129.12,129.23,153379
2019/04/25,10:37:00,129.23,129.33,129.21,129.24,61011
2019/04/25,10:38:00,129.25,129.41,129.23,129.39,89546
2019/04/25,10:39:00,129.40,129.46,129.39,129.45,47020
2019/04/25,10:40:00,129.45,129.51,129.44,129.49,165897
2019/04/25,10:41:00,129.49,129.73,129.44,129.71,162450
2019/04/25,10:42:00,129.73,129.88,129.73,129.83,114583
2019/04/25,10:43:00,129.83,129.86,129.68,129.74,86778
2019/04/25,10:44:00,129.74,129.78,129.68,129.70,67364
2019/04/25,10:45:00,129.71,129.76,129.67,129.70,72094
2019/04/25,10:46:00,129.70,129.84,129.61,129.84,70479
2019/04/25,10:47:00,129.84,129.86,129.71,129.76,52191
2019/04/25,10:48:00,129.76,129.84,129.67,129.73,59260
2019/04/25,10:49:00,129.73,129.75,129.67,129.70,40690
2019/04/25,10:50:00,129.69,129.74,129.69,129.74,55323
2019/04/25,10:51:00,129.74,129.75,129.65,129.69,72108
2019/04/25,10:52:00,129.69,129.73,129.62,129.73,65422
2019/04/25,10:53:00,129.73,129.76,129.66,129.68,50606
2019/04/25,10:54:00,129.68,129.76,129.68,129.71,83963
2019/04/25,10:55:00,129.71,129.71,129.61,129.62,81093
2019/04/25,10:56:00,129.62,129.67,129.53,129.66,53574
2019/04/25,10:57:00,129.67,129.83,129.66,129.83,65238
2019/04/25,10:58:00,129.83,129.93,129.78,129.92,94925
2019/04/25,10:59:00,129.92,129.94,129.88,129.93,63112
2019/04/25,11:00:00,129.93,129.96,129.88,129.88,98163
2019/04/25,11:01:00,129.87,129.90,129.82,129.89,115087
2019/04/25,11:02:00,129.89,129.96,129.89,129.92,90768
2019/04/25,11:03:00,129.92,129.95,129.85,129.90,69135
2019/04/25,11:04:00,129.90,129.92,129.84,129.86,60921
2019/04/25,11:05:00,129.85,129.92,129.78,129.92,75896
2019/04/25,11:06:00,129.92,129.94,129.85,129.88,58956
2019/04/25,11:07:00,129.87,129.92,129.77,129.78,50667
2019/04/25,11:08:00,129.79,129.87,129.77,129.79,78922
2019/04/25,11:09:00,129.79,129.80,129.63,129.69,115781
2019/04/25,11:10:00,129.69,129.78,129.68,129.72,48179
2019/04/25,11:11:00,129.72,129.75,129.62,129.63,70648
2019/04/25,11:12:00,129.63,129.69,129.60,129.63,58763
2019/04/25,11:13:00,129.63,129.71,129.61,129.64,58801
2019/04/25,11:14:00,129.64,129.77,129.63,129.76,46035
2019/04/25,11:15:00,129.77,129.80,129.74,129.77,64495
2019/04/25,11:16:00,129.77,129.80,129.68,129.71,52088
2019/04/25,11:17:00,129.71,129.74,129.55,129.60,66234
2019/04/25,11:18:00,129.60,129.63,129.51,129.62,76770
2019/04/25,11:19:00,129.62,129.64,129.54,129.58,65485
2019/04/25,11:20:00,129.59,129.60,129.48,129.49,79007
2019/04/25,11:21:00,129.50,129.55,129.49,129.53,50781
2019/04/25,11:22:00,129.53,129.55,129.42,129.51,97372
2019/04/25,11:23:00,129.51,129.67,129.51,129.62,48169
2019/04/25,11:24:00,129.63,129.67,129.57,129.60,72985
2019/04/25,11:25:00,129.61,129.69,129.61,129.67,52076
2019/04/25,11:26:00,129.67,129.79,129.66,129.75,77392
2019/04/25,11:27:00,129.75,129.80,129.73,129.78,46915
2019/04/25,11:28:00,129.79,129.96,129.77,129.95,124151
2019/04/25,11:29:00,129.94,129.97,129.90,129.93,97100
2019/04/25,11:30:00,129.93,129.95,129.86,129.88,48238
2019/04/25,11:31:00,129.88,129.95,129.88,129.90,56012
2019/04/25,11:32:00,129.90,129.96,129.89,129.90,65290
2019/04/25,11:33:00,129.90,129.92,129.87,129.90,44341
2019/04/25,11:34:00,129.90,129.91,129.82,129.85,49422
2019/04/25,11:35:00,129.85,129.85,129.77,129.80,38557
2019/04/25,11:36:00,129.80,129.94,129.80,129.93,129095
2019/04/25,11:37:00,129.94,130.08,129.94,130.07,243519
2019/04/25,11:38:00,130.07,130.18,130.06,130.16,120449
2019/04/25,11:39:00,130.15,130.18,130.09,130.12,56926
2019/04/25,11:40:00,130.12,130.13,129.97,130.01,70740
2019/04/25,11:41:00,130.01,130.08,129.92,129.97,64765
2019/04/25,11:42:00,129.97,129.97,129.82,129.83,64404
2019/04/25,11:43:00,129.83,129.84,129.74,129.82,75843
2019/04/25,11:44:00,129.81,129.97,129.81,129.96,68804
2019/04/25,11:45:00,129.96,130.04,129.96,130.04,68721
2019/04/25,11:46:00,130.04,130.07,129.97,130.01,42884
2019/04/25,11:47:00,130.01,130.04,129.91,129.95,31465
2019/04/25,11:48:00,129.95,129.96,129.87,129.87,39958
2019/04/25,11:49:00,129.87,129.87,129.82,129.83,43007
2019/04/25,11:50:00,129.84,129.87,129.78,129.86,62799
2019/04/25,11:51:00,129.85,129.88,129.80,129.87,35206
2019/04/25,11:52:00,129.87,129.88,129.80,129.80,36703
2019/04/25,11:53:00,129.80,129.89,129.78,129.89,34406
2019/04/25,11:54:00,129.88,129.88,129.78,129.80,38364
2019/04/25,11:55:00,129.81,129.88,129.81,129.85,42985
2019/04/25,11:56:00,129.85,129.94,129.85,129.89,43166
2019/04/25,11:57:00,129.88,129.89,129.81,129.82,44632
2019/04/25,11:58:00,129.82,129.85,129.80,129.83,37390
2019/04/25,11:59:00,129.83,129.83,129.79,129.81,50611
2019/04/25,12:00:00,129.81,129.81,129.66,129.67,73651
2019/04/25,12:01:00,129.67,129.75,129.67,129.74,57649
2019/04/25,12:02:00,129.73,129.73,129.62,129.69,73337
2019/04/25,12:03:00,129.69,129.76,129.67,129.73,55462
2019/04/25,12:04:00,129.73,129.79,129.72,129.73,72877
2019/04/25,12:05:00,129.72,129.77,129.70,129.75,69306
2019/04/25,12:06:00,129.75,129.78,129.73,129.78,56600
2019/04/25,12:07:00,129.78,129.80,129.75,129.76,43548
2019/04/25,12:08:00,129.76,129.81,129.74,129.79,52846
2019/04/25,12:09:00,129.79,129.81,129.75,129.79,61482
2019/04/25,12:10:00,129.79,129.81,129.75,129.76,44375
2019/04/25,12:11:00,129.76,129.78,129.72,129.78,33548
2019/04/25,12:12:00,129.77,129.82,129.77,129.79,75317
2019/04/25,12:13:00,129.79,129.81,129.77,129.79,45122
2019/04/25,12:14:00,129.79,129.80,129.75,129.77,42447
2019/04/25,12:15:00,129.78,129.78,129.66,129.72,66323
2019/04/25,12:16:00,129.72,129.76,129.66,129.67,28705
2019/04/25,12:17:00,129.67,129.75,129.66,129.74,25057
2019/04/25,12:18:00,129.74,129.74,129.65,129.67,42860
2019/04/25,12:19:00,129.67,129.72,129.66,129.70,33058
2019/04/25,12:20:00,129.69,129.76,129.69,129.74,31030
2019/04/25,12:21:00,129.74,129.74,129.66,129.72,39076
2019/04/25,12:22:00,129.71,129.74,129.68,129.72,27032
2019/04/25,12:23:00,129.72,129.72,129.67,129.70,26273
2019/04/25,12:24:00,129.69,129.75,129.67,129.75,33062
2019/04/25,12:25:00,129.75,129.76,129.72,129.73,43363
2019/04/25,12:26:00,129.73,129.75,129.71,129.71,25240
2019/04/25,12:27:00,129.71,129.74,129.70,129.72,25702
2019/04/25,12:28:00,129.72,129.72,129.70,129.70,17880
2019/04/25,12:29:00,129.70,129.72,129.65,129.65,29174
2019/04/25,12:30:00,129.65,129.65,129.58,129.59,57710
2019/04/25,12:31:00,129.58,129.62,129.56,129.62,29393
2019/04/25,12:32:00,129.62,129.63,129.59,129.60,22740
2019/04/25,12:33:00,129.60,129.64,129.60,129.62,22452
2019/04/25,12:34:00,129.62,129.67,129.60,129.66,30943
2019/04/25,12:35:00,129.67,129.69,129.66,129.69,29870
2019/04/25,12:36:00,129.68,129.70,129.50,129.57,106835
2019/04/25,12:37:00,129.57,129.57,129.52,129.56,70667
2019/04/25,12:38:00,129.56,129.57,129.50,129.54,35109
2019/04/25,12:39:00,129.54,129.61,129.53,129.61,44832
2019/04/25,12:40:00,129.60,129.65,129.60,129.60,33628
2019/04/25,12:41:00,129.61,129.61,129.53,129.54,30382
2019/04/25,12:42:00,129.54,129.58,129.53,129.57,21463
2019/04/25,12:43:00,129.57,129.57,129.46,129.48,41626
2019/04/25,12:44:00,129.48,129.49,129.43,129.48,26024
2019/04/25,12:45:00,129.48,129.48,129.42,129.43,39972
2019/04/25,12:46:00,129.43,129.43,129.32,129.38,59582
2019/04/25,12:47:00,129.37,129.46,129.37,129.45,42905
2019/04/25,12:48:00,129.45,129.51,129.45,129.51,36627
2019/04/25,12:49:00,129.51,129.54,129.50,129.53,34144
2019/04/25,12:50:00,129.53,129.59,129.53,129.54,23522
2019/04/25,12:51:00,129.54,129.57,129.50,129.50,35820
2019/04/25,12:52:00,129.50,129.51,129.42,129.46,47619
2019/04/25,12:53:00,129.46,129.47,129.37,129.38,27514
2019/04/25,12:54:00,129.37,129.38,129.31,129.31,63296
2019/04/25,12:55:00,129.32,129.32,129.25,129.29,53804
2019/04/25,12:56:00,129.28,129.31,129.23,129.23,33139
2019/04/25,12:57:00,129.23,129.23,129.15,129.16,60375
2019/04/25,12:58:00,129.16,129.20,129.14,129.16,50152
2019/04/25,12:59:00,129.16,129.22,129.16,129.22,33899
2019/04/25,13:00:00,129.22,129.29,129.21,129.28,37693
2019/04/25,13:01:00,129.28,129.29,129.15,129.21,54136
2019/04/25,13:02:00,129.21,129.23,129.13,129.13,36328
2019/04/25,13:03:00,129.13,129.19,129.08,129.18,70674
2019/04/25,13:04:00,129.19,129.19,129.13,129.17,32988
2019/04/25,13:05:00,129.17,129.20,129.11,129.17,32671
2019/04/25,13:06:00,129.17,129.24,129.15,129.21,37354
2019/04/25,13:07:00,129.20,129.21,129.11,129.12,55353
2019/04/25,13:08:00,129.12,129.14,129.12,129.13,21902
2019/04/25,13:09:00,129.13,129.19,129.13,129.17,29205
2019/04/25,13:10:00,129.17,129.28,129.17,129.23,32794
2019/04/25,13:11:00,129.23,129.26,129.20,129.22,19270
2019/04/25,13:12:00,129.22,129.24,129.18,129.24,24886
2019/04/25,13:13:00,129.24,129.25,129.19,129.25,35273
2019/04/25,13:14:00,129.25,129.27,129.23,129.26,32824
2019/04/25,13:15:00,129.26,129.26,129.21,129.26,34962
2019/04/25,13:16:00,129.26,129.26,129.18,129.21,38959
2019/04/25,13:17:00,129.22,129.23,129.20,129.23,16270
2019/04/25,13:18:00,129.23,129.23,129.22,129.23,16483
2019/04/25,13:19:00,129.23,129.36,129.23,129.35,55842
2019/04/25,13:20:00,129.35,129.36,129.34,129.35,24495
2019/04/25,13:21:00,129.35,129.36,129.31,129.32,28307
2019/04/25,13:22:00,129.32,129.34,129.31,129.33,31094
2019/04/25,13:23:00,129.33,129.33,129.26,129.27,31829
2019/04/25,13:24:00,129.27,129.29,129.24,129.26,23700
2019/04/25,13:25:00,129.26,129.34,129.26,129.26,25298
2019/04/25,13:26:00,129.26,129.26,129.20,129.24,34906
2019/04/25,13:27:00,129.24,129.29,129.23,129.29,12524
2019/04/25,13:28:00,129.29,129.29,129.22,129.25,58215
2019/04/25,13:29:00,129.25,129.26,129.18,129.18,21680
2019/04/25,13:30:00,129.17,129.21,129.15,129.21,20112
2019/04/25,13:31:00,129.21,129.21,129.15,129.15,16425
2019/04/25,13:32:00,129.16,129.18,129.13,129.17,29871
2019/04/25,13:33:00,129.18,129.21,129.16,129.16,13821
2019/04/25,13:34:00,129.16,129.20,129.13,129.20,34628
2019/04/25,13:35:00,129.20,129.21,129.17,129.20,20968
2019/04/25,13:36:00,129.21,129.21,129.14,129.19,30459
2019/04/25,13:37:00,129.19,129.19,129.16,129.17,15272
2019/04/25,13:38:00,129.17,129.18,129.13,129.16,23376
2019/04/25,13:39:00,129.15,129.20,129.13,129.20,17344
2019/04/25,13:40:00,129.20,129.23,129.19,129.21,28866
2019/04/25,13:41:00,129.21,129.30,129.15,129.29,80452
2019/04/25,13:42:00,129.29,129.34,129.29,129.32,39260
2019/04/25,13:43:00,129.32,129.32,129.24,129.28,54550
2019/04/25,13:44:00,129.28,129.35,129.27,129.35,36121
2019/04/25,13:45:00,129.35,129.36,129.32,129.35,25244
2019/04/25,13:46:00,129.35,129.37,129.32,129.33,25680
2019/04/25,13:47:00,129.35,129.35,129.32,129.32,16174
2019/04/25,13:48:00,129.32,129.34,129.29,129.32,36967
2019/04/25,13:49:00,129.32,129.32,129.30,129.31,18082
2019/04/25,13:50:00,129.31,129.34,129.29,129.29,33838
2019/04/25,13:51:00,129.29,129.32,129.27,129.29,22703
2019/04/25,13:52:00,129.30,129.32,129.29,129.32,12975
2019/04/25,13:53:00,129.32,129.34,129.28,129.29,28221
2019/04/25,13:54:00,129.30,129.33,129.30,129.32,18875
2019/04/25,13:55:00,129.32,129.34,129.30,129.32,15816
2019/04/25,13:56:00,129.32,129.34,129.29,129.33,20541
2019/04/25,13:57:00,129.33,129.39,129.33,129.37,36754
2019/04/25,13:58:00,129.37,129.45,129.37,129.41,35288
2019/04/25,13:59:00,129.41,129.47,129.41,129.45,27915
2019/04/25,14:00:00,129.45,129.48,129.44,129.47,38645
2019/04/25,14:01:00,129.47,129.57,129.47,129.57,46975
2019/04/25,14:02:00,129.57,129.66,129.56,129.63,47843
2019/04/25,14:03:00,129.64,129.68,129.63,129.67,26251
2019/04/25,14:04:00,129.67,129.68,129.61,129.64,44337
2019/04/25,14:05:00,129.64,129.71,129.63,129.70,29752
2019/04/25,14:06:00,129.70,129.73,129.69,129.72,25536
2019/04/25,14:07:00,129.73,129.76,129.70,129.71,40375
2019/04/25,14:08:00,129.71,129.75,129.70,129.71,30189
2019/04/25,14:09:00,129.71,129.77,129.71,129.76,29123
2019/04/25,14:10:00,129.76,129.77,129.74,129.76,38137
2019/04/25,14:11:00,129.76,129.77,129.76,129.77,26802
2019/04/25,14:12:00,129.77,129.82,129.76,129.80,35097
2019/04/25,14:13:00,129.80,129.81,129.76,129.76,22648
2019/04/25,14:14:00,129.76,129.79,129.75,129.75,35487
2019/04/25,14:15:00,129.75,129.75,129.72,129.74,34101
2019/04/25,14:16:00,129.74,129.75,129.70,129.75,54066
2019/04/25,14:17:00,129.75,129.75,129.70,129.71,37420
2019/04/25,14:18:00,129.71,129.74,129.71,129.71,25219
2019/04/25,14:19:00,129.71,129.76,129.71,129.75,28700
2019/04/25,14:20:00,129.75,129.76,129.70,129.70,33938
2019/04/25,14:21:00,129.70,129.71,129.65,129.65,56722
2019/04/25,14:22:00,129.66,129.67,129.58,129.58,35730
2019/04/25,14:23:00,129.58,129.59,129.55,129.59,45952
2019/04/25,14:24:00,129.58,129.61,129.54,129.54,51802
2019/04/25,14:25:00,129.54,129.56,129.47,129.47,50894
2019/04/25,14:26:00,129.47,129.48,129.44,129.44,30809
2019/04/25,14:27:00,129.44,129.53,129.44,129.52,44227
2019/04/25,14:28:00,129.52,129.56,129.51,129.55,28490
2019/04/25,14:29:00,129.55,129.57,129.52,129.57,27815
2019/04/25,14:30:00,129.57,129.60,129.55,129.58,52935
2019/04/25,14:31:00,129.58,129.60,129.54,129.60,38994
2019/04/25,14:32:00,129.59,129.67,129.59,129.66,69351
2019/04/25,14:33:00,129.66,129.73,129.66,129.69,43933
2019/04/25,14:34:00,129.69,129.75,129.69,129.74,29512
2019/04/25,14:35:00,129.74,129.74,129.70,129.74,36156
2019/04/25,14:36:00,129.73,129.78,129.73,129.74,32006
2019/04/25,14:37:00,129.74,129.74,129.67,129.71,43014
2019/04/25,14:38:00,129.71,129.72,129.66,129.72,24655
2019/04/25,14:39:00,129.72,129.78,129.72,129.78,54070
2019/04/25,14:40:00,129.78,129.78,129.71,129.71,27868
2019/04/25,14:41:00,129.71,129.74,129.68,129.73,23164
2019/04/25,14:42:00,129.73,129.76,129.70,129.75,55897
2019/04/25,14:43:00,129.75,129.82,129.75,129.81,50281
2019/04/25,14:44:00,129.81,129.84,129.78,129.81,50342
2019/04/25,14:45:00,129.81,129.83,129.80,129.81,24907
2019/04/25,14:46:00,129.81,129.81,129.76,129.78,43103
2019/04/25,14:47:00,129.78,129.79,129.71,129.72,91136
2019/04/25,14:48:00,129.72,129.72,129.65,129.68,51367
2019/04/25,14:49:00,129.68,129.72,129.67,129.69,52846
2019/04/25,14:50:00,129.69,129.75,129.69,129.75,77291
2019/04/25,14:51:00,129.75,129.80,129.73,129.79,64993
2019/04/25,14:52:00,129.79,129.86,129.78,129.85,48967
2019/04/25,14:53:00,129.85,129.88,129.84,129.85,59232
2019/04/25,14:54:00,129.85,129.86,129.82,129.86,102193
2019/04/25,14:55:00,129.86,129.88,129.82,129.83,49220
2019/04/25,14:56:00,129.82,129.89,129.82,129.89,48229
2019/04/25,14:57:00,129.89,129.89,129.85,129.87,47701
2019/04/25,14:58:00,129.87,129.88,129.85,129.85,50353
2019/04/25,14:59:00,129.85,129.86,129.81,129.83,75781
2019/04/25,15:00:00,129.83,129.84,129.80,129.82,30171
2019/04/25,15:01:00,129.82,129.82,129.76,129.77,27521
2019/04/25,15:02:00,129.77,129.78,129.72,129.72,35630
2019/04/25,15:03:00,129.72,129.75,129.69,129.71,39658
2019/04/25,15:04:00,129.70,129.73,129.66,129.66,35598
2019/04/25,15:05:00,129.66,129.67,129.59,129.61,56951
2019/04/25,15:06:00,129.61,129.62,129.56,129.56,65552
2019/04/25,15:07:00,129.57,129.59,129.52,129.53,41585
2019/04/25,15:08:00,129.53,129.57,129.51,129.55,42974
2019/04/25,15:09:00,129.55,129.56,129.52,129.54,45643
2019/04/25,15:10:00,129.54,129.54,129.48,129.48,42750
2019/04/25,15:11:00,129.48,129.57,129.48,129.54,45795
2019/04/25,15:12:00,129.54,129.56,129.51,129.51,43010
2019/04/25,15:13:00,129.51,129.55,129.49,129.51,43452
2019/04/25,15:14:00,129.51,129.51,129.38,129.39,57749
2019/04/25,15:15:00,129.40,129.51,129.40,129.51,46425
2019/04/25,15:16:00,129.51,129.54,129.48,129.50,48403
2019/04/25,15:17:00,129.50,129.56,129.50,129.53,51529
2019/04/25,15:18:00,129.54,129.60,129.53,129.60,26740
2019/04/25,15:19:00,129.60,129.61,129.51,129.59,88770
2019/04/25,15:20:00,129.59,129.59,129.53,129.56,30531
2019/04/25,15:21:00,129.53,129.57,129.53,129.55,30324
2019/04/25,15:22:00,129.56,129.56,129.48,129.48,44812
2019/04/25,15:23:00,129.48,129.50,129.44,129.46,59942
2019/04/25,15:24:00,129.47,129.47,129.39,129.39,44805
2019/04/25,15:25:00,129.39,129.46,129.36,129.44,74644
2019/04/25,15:26:00,129.44,129.48,129.41,129.42,44300
2019/04/25,15:27:00,129.42,129.44,129.40,129.42,35318
2019/04/25,15:28:00,129.41,129.44,129.40,129.42,32880
2019/04/25,15:29:00,129.42,129.51,129.42,129.49,52472
2019/04/25,15:30:00,129.49,129.50,129.47,129.50,36714
2019/04/25,15:31:00,129.50,129.58,129.49,129.50,119467
2019/04/25,15:32:00,129.51,129.52,129.43,129.45,85582
2019/04/25,15:33:00,129.45,129.48,129.45,129.46,65108
2019/04/25,15:34:00,129.45,129.50,129.45,129.50,33108
2019/04/25,15:35:00,129.50,129.53,129.48,129.48,53625
2019/04/25,15:36:00,129.48,129.48,129.43,129.43,32946
2019/04/25,15:37:00,129.43,129.44,129.33,129.33,98890
2019/04/25,15:38:00,129.33,129.34,129.25,129.29,85420
2019/04/25,15:39:00,129.29,129.38,129.28,129.36,62376
2019/04/25,15:40:00,129.36,129.45,129.36,129.44,62153
2019/04/25,15:41:00,129.44,129.46,129.42,129.44,54454
2019/04/25,15:42:00,129.44,129.48,129.42,129.42,52835
2019/04/25,15:43:00,129.42,129.50,129.42,129.48,66224
2019/04/25,15:44:00,129.48,129.50,129.46,129.47,57381
2019/04/25,15:45:00,129.47,129.54,129.45,129.53,71519
2019/04/25,15:46:00,129.53,129.58,129.49,129.56,84116
2019/04/25,15:47:00,129.56,129.60,129.53,129.53,90182
2019/04/25,15:48:00,129.53,129.55,129.49,129.52,71896
2019/04/25,15:49:00,129.51,129.53,129.48,129.50,95731
2019/04/25,15:50:00,129.50,129.51,129.45,129.46,88228
2019/04/25,15:51:00,129.46,129.47,129.40,129.46,100981
2019/04/25,15:52:00,129.46,129.46,129.40,129.41,88663
2019/04/25,15:53:00,129.41,129.54,129.41,129.53,111793
2019/04/25,15:54:00,129.53,129.56,129.51,129.53,87981
2019/04/25,15:55:00,129.53,129.53,129.43,129.44,81220
2019/04/25,15:56:00,129.44,129.51,129.33,129.33,216689
2019/04/25,15:57:00,129.33,129.35,129.25,129.27,140172
2019/04/25,15:58:00,129.27,129.29,129.21,129.26,179052
2019/04/25,15:59:00,129.26,129.30,129.20,129.21,185764
2019/04/25,16:00:00,129.21,129.43,129.08,129.15,362026
2019/04/26,09:31:00,129.70,130.10,129.58,130.09,1037012
2019/04/26,09:32:00,130.09,130.52,130.04,130.13,485288
2019/04/26,09:33:00,130.13,130.18,129.81,129.92,232844
2019/04/26,09:34:00,129.92,130.05,129.78,130.03,149620
2019/04/26,09:35:00,130.03,130.03,129.81,129.83,111680
2019/04/26,09:36:00,129.83,130.15,129.78,130.09,151166
2019/04/26,09:37:00,130.06,130.16,129.68,129.83,132908
2019/04/26,09:38:00,129.83,129.90,129.63,129.68,137436
2019/04/26,09:39:00,129.68,129.75,129.63,129.73,104844
2019/04/26,09:40:00,129.73,129.74,129.44,129.64,241724
2019/04/26,09:41:00,129.65,129.88,129.61,129.76,119592
2019/04/26,09:42:00,129.76,129.77,129.50,129.54,85482
2019/04/26,09:43:00,129.54,129.68,129.50,129.55,91050
2019/04/26,09:44:00,129.53,129.55,129.33,129.47,118625
2019/04/26,09:45:00,129.47,129.65,129.47,129.57,96345
2019/04/26,09:46:00,129.57,129.61,129.37,129.45,140291
2019/04/26,09:47:00,129.46,129.61,129.46,129.51,69140
2019/04/26,09:48:00,129.51,129.56,129.40,129.44,56352
2019/04/26,09:49:00,129.44,129.53,129.39,129.52,59201
2019/04/26,09:50:00,129.52,129.72,129.51,129.72,90567
2019/04/26,09:51:00,129.73,129.80,129.59,129.63,107113
2019/04/26,09:52:00,129.63,129.74,129.59,129.61,100496
2019/04/26,09:53:00,129.61,129.66,129.57,129.60,77243
2019/04/26,09:54:00,129.60,129.61,129.35,129.39,78722
2019/04/26,09:55:00,129.38,129.38,129.16,129.16,101830
2019/04/26,09:56:00,129.16,129.25,129.08,129.19,90616
2019/04/26,09:57:00,129.19,129.24,129.12,129.24,62296
2019/04/26,09:58:00,129.24,129.30,129.15,129.20,97482
2019/04/26,09:59:00,129.20,129.25,129.14,129.21,57108
2019/04/26,10:00:00,129.21,129.36,129.20,129.30,80201
2019/04/26,10:01:00,129.31,129.36,129.13,129.32,100431
2019/04/26,10:02:00,129.31,129.36,129.05,129.09,78373
2019/04/26,10:03:00,129.09,129.27,129.02,129.15,117622
2019/04/26,10:04:00,129.15,129.34,129.15,129.30,97057
2019/04/26,10:05:00,129.30,129.31,129.23,129.25,71237
2019/04/26,10:06:00,129.25,129.31,129.23,129.27,51317
2019/04/26,10:07:00,129.27,129.27,129.20,129.21,50080
2019/04/26,10:08:00,129.21,129.32,129.21,129.31,43135
2019/04/26,10:09:00,129.31,129.36,129.26,129.29,48320
2019/04/26,10:10:00,129.29,129.35,129.26,129.26,33156
2019/04/26,10:11:00,129.26,129.34,129.26,129.30,37365
2019/04/26,10:12:00,129.29,129.33,129.26,129.26,40174
2019/04/26,10:13:00,129.26,129.30,129.20,129.30,47499
2019/04/26,10:14:00,129.30,129.34,129.17,129.18,46937
2019/04/26,10:15:00,129.18,129.20,129.10,129.20,42458
2019/04/26,10:16:00,129.20,129.21,129.14,129.15,73666
2019/04/26,10:17:00,129.15,129.17,129.08,129.14,48293
2019/04/26,10:18:00,129.14,129.23,129.12,129.22,54152
2019/04/26,10:19:00,129.22,129.28,129.14,129.16,55689
2019/04/26,10:20:00,129.16,129.19,129.11,129.13,35165
2019/04/26,10:21:00,129.14,129.18,129.11,129.15,30932
2019/04/26,10:22:00,129.15,129.22,129.15,129.19,55694
2019/04/26,10:23:00,129.19,129.25,129.13,129.22,64373
2019/04/26,10:24:00,129.23,129.28,129.19,129.21,49761
2019/04/26,10:25:00,129.21,129.28,129.17,129.27,52829
2019/04/26,10:26:00,129.26,129.26,129.18,129.23,42156
2019/04/26,10:27:00,129.23,129.28,129.20,129.27,29589
2019/04/26,10:28:00,129.27,129.29,129.26,129.28,28439
2019/04/26,10:29:00,129.29,129.29,129.20,129.28,49554
2019/04/26,10:30:00,129.28,129.35,129.25,129.34,57346
2019/04/26,10:31:00,129.34,129.39,129.30,129.38,63112
2019/04/26,10:32:00,129.38,129.39,129.32,129.35,115616
2019/04/26,10:33:00,129.35,129.42,129.35,129.38,66456
2019/04/26,10:34:00,129.37,129.41,129.32,129.35,72157
2019/04/26,10:35:00,129.35,129.40,129.34,129.40,43654
2019/04/26,10:36:00,129.40,129.40,129.36,129.39,34907
2019/04/26,10:37:00,129.39,129.44,129.36,129.43,92682
2019/04/26,10:38:00,129.44,129.44,129.39,129.41,67738
2019/04/26,10:39:00,129.41,129.43,129.37,129.41,59085
2019/04/26,10:40:00,129.41,129.44,129.35,129.37,34704
2019/04/26,10:41:00,129.37,129.38,129.22,129.24,49337
2019/04/26,10:42:00,129.24,129.36,129.24,129.27,132014
2019/04/26,10:43:00,129.27,129.30,129.17,129.18,50450
2019/04/26,10:44:00,129.18,129.33,129.17,129.32,103976
2019/04/26,10:45:00,129.32,129.40,129.31,129.40,53130
2019/04/26,10:46:00,129.40,129.42,129.35,129.39,42759
2019/04/26,10:47:00,129.39,129.39,129.34,129.38,29003
2019/04/26,10:48:00,129.37,129.37,129.31,129.36,32982
2019/04/26,10:49:00,129.36,129.36,129.28,129.32,61458
2019/04/26,10:50:00,129.31,129.41,129.30,129.39,74660
2019/04/26,10:51:00,129.39,129.43,129.32,129.37,29709
2019/04/26,10:52:00,129.37,129.44,129.36,129.43,56375
2019/04/26,10:53:00,129.43,129.54,129.42,129.52,95705
2019/04/26,10:54:00,129.51,129.63,129.51,129.59,72125
2019/04/26,10:55:00,129.59,129.59,129.50,129.52,36459
2019/04/26,10:56:00,129.52,129.57,129.49,129.49,51724
2019/04/26,10:57:00,129.48,129.53,129.44,129.51,49853
2019/04/26,10:58:00,129.50,129.54,129.45,129.45,25857
2019/04/26,10:59:00,129.45,129.54,129.45,129.48,36913
2019/04/26,11:00:00,129.48,129.49,129.45,129.45,20236
2019/04/26,11:01:00,129.46,129.47,129.36,129.36,36809
2019/04/26,11:02:00,129.36,129.37,129.31,129.37,32522
2019/04/26,11:03:00,129.37,129.41,129.33,129.35,53016
2019/04/26,11:04:00,129.35,129.39,129.34,129.35,34786
2019/04/26,11:05:00,129.35,129.35,129.24,129.28,57232
2019/04/26,11:06:00,129.27,129.39,129.26,129.37,52493
2019/04/26,11:07:00,129.37,129.45,129.34,129.45,51615
2019/04/26,11:08:00,129.45,129.50,129.40,129.50,52882
2019/04/26,11:09:00,129.50,129.56,129.50,129.52,44433
2019/04/26,11:10:00,129.53,129.58,129.52,129.55,45988
2019/04/26,11:11:00,129.55,129.63,129.55,129.60,69595
2019/04/26,11:12:00,129.60,129.62,129.58,129.62,24779
2019/04/26,11:13:00,129.62,129.70,129.62,129.68,43939
2019/04/26,11:14:00,129.68,129.73,129.67,129.72,48199
2019/04/26,11:15:00,129.72,129.73,129.62,129.63,49946
2019/04/26,11:16:00,129.62,129.69,129.62,129.67,35650
2019/04/26,11:17:00,129.67,129.67,129.60,129.60,35538
2019/04/26,11:18:00,129.60,129.66,129.54,129.63,39071
2019/04/26,11:19:00,129.62,129.64,129.59,129.61,41142
2019/04/26,11:20:00,129.62,129.62,129.55,129.57,41473
2019/04/26,11:21:00,129.56,129.57,129.51,129.54,39531
2019/04/26,11:22:00,129.54,129.60,129.49,129.49,52385
2019/04/26,11:23:00,129.49,129.54,129.49,129.52,20711
2019/04/26,11:24:00,129.51,129.53,129.48,129.49,42435
2019/04/26,11:25:00,129.49,129.51,129.47,129.47,27119
2019/04/26,11:26:00,129.47,129.54,129.47,129.54,42434
2019/04/26,11:27:00,129.54,129.56,129.52,129.53,17312
2019/04/26,11:28:00,129.53,129.53,129.49,129.51,34157
2019/04/26,11:29:00,129.51,129.56,129.51,129.56,28948
2019/04/26,11:30:00,129.56,129.63,129.55,129.60,51517
2019/04/26,11:31:00,129.59,129.61,129.57,129.57,20554
2019/04/26,11:32:00,129.58,129.60,129.56,129.60,26381
2019/04/26,11:33:00,129.59,129.61,129.57,129.57,30046
2019/04/26,11:34:00,129.57,129.58,129.51,129.54,21246
2019/04/26,11:35:00,129.54,129.56,129.53,129.54,29155
2019/04/26,11:36:00,129.54,129.57,129.53,129.54,28645
2019/04/26,11:37:00,129.54,129.64,129.54,129.64,50469
2019/04/26,11:38:00,129.64,129.64,129.60,129.63,24205
2019/04/26,11:39:00,129.63,129.64,129.59,129.61,40496
2019/04/26,11:40:00,129.61,129.65,129.60,129.65,20368
2019/04/26,11:41:00,129.64,129.71,129.64,129.71,50356
2019/04/26,11:42:00,129.72,129.75,129.71,129.72,45757
2019/04/26,11:43:00,129.73,129.75,129.69,129.75,28759
2019/04/26,11:44:00,129.75,129.78,129.74,129.77,31586
2019/04/26,11:45:00,129.77,129.81,129.77,129.81,36866
2019/04/26,11:46:00,129.81,129.83,129.76,129.77,42750
2019/04/26,11:47:00,129.77,129.82,129.76,129.81,40358
2019/04/26,11:48:00,129.80,129.85,129.78,129.85,60951
2019/04/26,11:49:00,129.85,129.85,129.80,129.81,30049
2019/04/26,11:50:00,129.81,129.85,129.80,129.84,33803
2019/04/26,11:51:00,129.84,129.92,129.82,129.92,63482
2019/04/26,11:52:00,129.92,129.94,129.89,129.91,54676
2019/04/26,11:53:00,129.91,130.00,129.90,129.98,109425
2019/04/26,11:54:00,129.98,130.04,129.97,130.01,116164
2019/04/26,11:55:00,130.00,130.01,129.91,129.91,49595
2019/04/26,11:56:00,129.91,129.91,129.86,129.87,38719
2019/04/26,11:57:00,129.87,129.92,129.86,129.91,24859
2019/04/26,11:58:00,129.91,129.91,129.78,129.78,81117
2019/04/26,11:59:00,129.77,129.79,129.71,129.73,55733
2019/04/26,12:00:00,129.73,129.79,129.72,129.78,38244
2019/04/26,12:01:00,129.78,129.79,129.73,129.79,32266
2019/04/26,12:02:00,129.79,129.81,129.78,129.81,33618
2019/04/26,12:03:00,129.81,129.82,129.79,129.82,35390
2019/04/26,12:04:00,129.83,129.83,129.78,129.80,42398
2019/04/26,12:05:00,129.81,129.82,129.79,129.81,22015
2019/04/26,12:06:00,129.82,129.86,129.81,129.85,23135
2019/04/26,12:07:00,129.85,129.90,129.85,129.89,22608
2019/04/26,12:08:00,129.89,129.96,129.88,129.96,45020
2019/04/26,12:09:00,129.96,129.99,129.94,129.96,41102
2019/04/26,12:10:00,129.96,129.97,129.91,129.92,49509
2019/04/26,12:11:00,129.92,129.95,129.90,129.95,31077
2019/04/26,12:12:00,129.94,130.02,129.94,130.02,59445
2019/04/26,12:13:00,130.01,130.02,129.93,129.95,47435
2019/04/26,12:14:00,129.95,129.99,129.94,129.96,42343
2019/04/26,12:15:00,129.96,130.02,129.96,130.01,38926
2019/04/26,12:16:00,130.01,130.03,129.96,130.00,49635
2019/04/26,12:17:00,130.00,130.01,129.98,129.99,21353
2019/04/26,12:18:00,129.99,130.00,129.92,129.92,37231
2019/04/26,12:19:00,129.91,129.94,129.90,129.92,50863
2019/04/26,12:20:00,129.92,129.92,129.88,129.89,26664
2019/04/26,12:21:00,129.87,129.89,129.85,129.85,32990
2019/04/26,12:22:00,129.85,129.90,129.85,129.90,19180
2019/04/26,12:23:00,129.89,129.90,129.87,129.89,31075
2019/04/26,12:24:00,129.89,129.92,129.89,129.91,21485
2019/04/26,12:25:00,129.91,129.94,129.90,129.93,20806
2019/04/26,12:26:00,129.93,129.94,129.91,129.92,15005
2019/04/26,12:27:00,129.92,129.94,129.92,129.94,18164
2019/04/26,12:28:00,129.94,129.94,129.90,129.92,35318
2019/04/26,12:29:00,129.91,129.92,129.90,129.91,19509
2019/04/26,12:30:00,129.91,129.91,129.88,129.90,21249
2019/04/26,12:31:00,129.90,129.91,129.88,129.89,35307
2019/04/26,12:32:00,129.89,129.94,129.89,129.93,32148
2019/04/26,12:33:00,129.93,129.95,129.91,129.94,35563
2019/04/26,12:34:00,129.94,129.98,129.94,129.97,38017
2019/04/26,12:35:00,129.96,129.98,129.94,129.94,36729
2019/04/26,12:36:00,129.94,129.95,129.90,129.92,29124
2019/04/26,12:37:00,129.92,129.94,129.90,129.92,24302
2019/04/26,12:38:00,129.93,129.94,129.91,129.93,22291
2019/04/26,12:39:00,129.93,129.93,129.90,129.91,10302
2019/04/26,12:40:00,129.91,129.92,129.79,129.80,32570
2019/04/26,12:41:00,129.79,129.81,129.79,129.81,13253
2019/04/26,12:42:00,129.81,129.85,129.81,129.82,26211
2019/04/26,12:43:00,129.82,129.83,129.81,129.83,11170
2019/04/26,12:44:00,129.83,129.84,129.82,129.84,13657
2019/04/26,12:45:00,129.83,129.88,129.83,129.86,34795
2019/04/26,12:46:00,129.86,129.87,129.83,129.84,24942
2019/04/26,12:47:00,129.84,129.84,129.79,129.80,31750
2019/04/26,12:48:00,129.80,129.85,129.80,129.80,25697
2019/04/26,12:49:00,129.80,129.83,129.80,129.83,24842
2019/04/26,12:50:00,129.83,129.84,129.81,129.84,25615
2019/04/26,12:51:00,129.84,129.85,129.82,129.82,16707
2019/04/26,12:52:00,129.82,129.85,129.81,129.82,18341
2019/04/26,12:53:00,129.82,129.84,129.79,129.84,15936
2019/04/26,12:54:00,129.84,129.85,129.83,129.84,12526
2019/04/26,12:55:00,129.84,129.86,129.83,129.84,9231
2019/04/26,12:56:00,129.84,129.84,129.79,129.80,27004
2019/04/26,12:57:00,129.80,129.82,129.76,129.76,26376
2019/04/26,12:58:00,129.76,129.77,129.72,129.72,21489
2019/04/26,12:59:00,129.73,129.73,129.66,129.67,28769
2019/04/26,13:00:00,129.67,129.70,129.67,129.68,14662
2019/04/26,13:01:00,129.68,129.69,129.62,129.67,38447
2019/04/26,13:02:00,129.67,129.70,129.66,129.68,23675
2019/04/26,13:03:00,129.67,129.68,129.63,129.67,19432
2019/04/26,13:04:00,129.67,129.68,129.65,129.65,12555
2019/04/26,13:05:00,129.65,129.65,129.62,129.64,19583
2019/04/26,13:06:00,129.64,129.66,129.63,129.66,17942
2019/04/26,13:07:00,129.66,129.68,129.59,129.60,27911
2019/04/26,13:08:00,129.60,129.62,129.58,129.62,22097
2019/04/26,13:09:00,129.62,129.64,129.59,129.64,17560
2019/04/26,13:10:00,129.64,129.64,129.60,129.63,22383
2019/04/26,13:11:00,129.63,129.63,129.60,129.62,19388
2019/04/26,13:12:00,129.62,129.62,129.56,129.57,38787
2019/04/26,13:13:00,129.57,129.57,129.52,129.55,31381
2019/04/26,13:14:00,129.55,129.59,129.54,129.59,13251
2019/04/26,13:15:00,129.59,129.63,129.59,129.62,23995
2019/04/26,13:16:00,129.62,129.64,129.60,129.64,21746
2019/04/26,13:17:00,129.65,129.67,129.63,129.64,32463
2019/04/26,13:18:00,129.65,129.67,129.63,129.65,23916
2019/04/26,13:19:00,129.64,129.67,129.63,129.65,29519
2019/04/26,13:20:00,129.65,129.70,129.64,129.68,18954
2019/04/26,13:21:00,129.68,129.69,129.66,129.68,17466
2019/04/26,13:22:00,129.68,129.70,129.65,129.65,14441
2019/04/26,13:23:00,129.65,129.66,129.60,129.61,19379
2019/04/26,13:24:00,129.61,129.61,129.59,129.60,16902
2019/04/26,13:25:00,129.60,129.63,129.57,129.63,43335
2019/04/26,13:26:00,129.63,129.65,129.62,129.63,31130
2019/04/26,13:27:00,129.63,129.66,129.62,129.65,21084
2019/04/26,13:28:00,129.65,129.68,129.65,129.66,12722
2019/04/26,13:29:00,129.67,129.67,129.66,129.67,9052
2019/04/26,13:30:00,129.67,129.70,129.66,129.68,24889
2019/04/26,13:31:00,129.69,129.72,129.64,129.65,43735
2019/04/26,13:32:00,129.66,129.68,129.65,129.67,15691
2019/04/26,13:33:00,129.66,129.68,129.63,129.66,24521
2019/04/26,13:34:00,129.65,129.68,129.64,129.68,15833
2019/04/26,13:35:00,129.67,129.68,129.62,129.63,29339
2019/04/26,13:36:00,129.63,129.66,129.62,129.66,12354
2019/04/26,13:37:00,129.66,129.68,129.60,129.61,48179
2019/04/26,13:38:00,129.60,129.61,129.56,129.59,22106
2019/04/26,13:39:00,129.59,129.60,129.55,129.58,28754
2019/04/26,13:40:00,129.58,129.62,129.57,129.59,26143
2019/04/26,13:41:00,129.59,129.60,129.53,129.54,25413
2019/04/26,13:42:00,129.54,129.57,129.53,129.54,34649
2019/04/26,13:43:00,129.54,129.55,129.53,129.53,24317
2019/04/26,13:44:00,129.53,129.56,129.52,129.55,42284
2019/04/26,13:45:00,129.55,129.57,129.54,129.56,22943
2019/04/26,13:46:00,129.56,129.59,129.56,129.57,50772
2019/04/26,13:47:00,129.57,129.62,129.57,129.61,39455
2019/04/26,13:48:00,129.60,129.60,129.55,129.56,19912
2019/04/26,13:49:00,129.56,129.60,129.55,129.60,11891
2019/04/26,13:50:00,129.60,129.60,129.58,129.60,18447
2019/04/26,13:51:00,129.60,129.60,129.57,129.59,19483
2019/04/26,13:52:00,129.59,129.59,129.57,129.57,21277
2019/04/26,13:53:00,129.58,129.59,129.55,129.55,12945
2019/04/26,13:54:00,129.55,129.56,129.55,129.56,17341
2019/04/26,13:55:00,129.56,129.58,129.54,129.54,28149
2019/04/26,13:56:00,129.54,129.56,129.54,129.55,26531
2019/04/26,13:57:00,129.54,129.55,129.52,129.53,29824
2019/04/26,13:58:00,129.54,129.55,129.53,129.55,23469
2019/04/26,13:59:00,129.55,129.55,129.50,129.50,24596
2019/04/26,14:00:00,129.50,129.50,129.43,129.47,75646
2019/04/26,14:01:00,129.46,129.49,129.40,129.41,36674
2019/04/26,14:02:00,129.42,129.45,129.41,129.42,21410
2019/04/26,14:03:00,129.42,129.45,129.35,129.39,71643
2019/04/26,14:04:00,129.39,129.43,129.38,129.43,28710
2019/04/26,14:05:00,129.44,129.47,129.43,129.46,40975
2019/04/26,14:06:00,129.46,129.52,129.45,129.51,15614
2019/04/26,14:07:00,129.52,129.54,129.51,129.51,24434
2019/04/26,14:08:00,129.51,129.53,129.50,129.50,25462
2019/04/26,14:09:00,129.50,129.53,129.49,129.51,26271
2019/04/26,14:10:00,129.51,129.55,129.49,129.53,35929
2019/04/26,14:11:00,129.53,129.56,129.53,129.55,18576
2019/04/26,14:12:00,129.55,129.57,129.53,129.57,22935
2019/04/26,14:13:00,129.57,129.60,129.57,129.58,46802
2019/04/26,14:14:00,129.58,129.58,129.54,129.57,25321
2019/04/26,14:15:00,129.57,129.60,129.56,129.57,44240
2019/04/26,14:16:00,129.57,129.58,129.55,129.58,36502
2019/04/26,14:17:00,129.58,129.63,129.58,129.61,20973
2019/04/26,14:18:00,129.60,129.62,129.60,129.62,15823
2019/04/26,14:19:00,129.62,129.64,129.60,129.64,50985
2019/04/26,14:20:00,129.64,129.71,129.63,129.71,40241
2019/04/26,14:21:00,129.71,129.77,129.71,129.77,23005
2019/04/26,14:22:00,129.77,129.79,129.76,129.76,40732
2019/04/26,14:23:00,129.76,129.83,129.75,129.82,28753
2019/04/26,14:24:00,129.82,129.85,129.80,129.82,21579
2019/04/26,14:25:00,129.82,129.89,129.82,129.82,46591
2019/04/26,14:26:00,129.82,129.84,129.80,129.84,33013
2019/04/26,14:27:00,129.84,129.87,129.82,129.83,30307
2019/04/26,14:28:00,129.82,129.83,129.80,129.80,15764
2019/04/26,14:29:00,129.80,129.81,129.77,129.79,18956
2019/04/26,14:30:00,129.79,129.79,129.75,129.77,28195
2019/04/26,14:31:00,129.77,129.78,129.73,129.76,28118
2019/04/26,14:32:00,129.76,129.78,129.73,129.73,17265
2019/04/26,14:33:00,129.73,129.74,129.70,129.71,24653
2019/04/26,14:34:00,129.71,129.74,129.70,129.72,21921
2019/04/26,14:35:00,129.72,129.75,129.69,129.74,29924
2019/04/26,14:36:00,129.75,129.78,129.75,129.77,32360
2019/04/26,14:37:00,129.77,129.77,129.75,129.75,9111
2019/04/26,14:38:00,129.75,129.78,129.72,129.76,58698
2019/04/26,14:39:00,129.76,129.78,129.76,129.78,18615
2019/04/26,14:40:00,129.78,129.78,129.74,129.75,14990
2019/04/26,14:41:00,129.76,129.77,129.73,129.77,17244
2019/04/26,14:42:00,129.77,129.77,129.74,129.76,30068
2019/04/26,14:43:00,129.75,129.76,129.72,129.73,16940
2019/04/26,14:44:00,129.73,129.76,129.73,129.75,19707
2019/04/26,14:45:00,129.75,129.81,129.75,129.80,20692
2019/04/26,14:46:00,129.80,129.82,129.78,129.78,44037
2019/04/26,14:47:00,129.79,129.81,129.78,129.80,20251
2019/04/26,14:48:00,129.79,129.79,129.77,129.78,7756
2019/04/26,14:49:00,129.78,129.80,129.75,129.76,19966
2019/04/26,14:50:00,129.75,129.75,129.69,129.70,21397
2019/04/26,14:51:00,129.70,129.74,129.70,129.74,19366
2019/04/26,14:52:00,129.74,129.74,129.71,129.73,29828
2019/04/26,14:53:00,129.73,129.74,129.72,129.74,11389
2019/04/26,14:54:00,129.74,129.75,129.72,129.72,20892
2019/04/26,14:55:00,129.72,129.73,129.72,129.73,12398
2019/04/26,14:56:00,129.73,129.73,129.68,129.72,23524
2019/04/26,14:57:00,129.72,129.73,129.70,129.73,16757
2019/04/26,14:58:00,129.73,129.74,129.70,129.72,56146
2019/04/26,14:59:00,129.73,129.74,129.71,129.73,11992
2019/04/26,15:00:00,129.73,129.75,129.73,129.74,16590
2019/04/26,15:01:00,129.74,129.78,129.71,129.74,23048
2019/04/26,15:02:00,129.74,129.75,129.70,129.71,25068
2019/04/26,15:03:00,129.72,129.83,129.70,129.77,97912
2019/04/26,15:04:00,129.77,129.82,129.76,129.79,34743
2019/04/26,15:05:00,129.79,129.82,129.78,129.80,16037
2019/04/26,15:06:00,129.80,129.88,129.79,129.81,58626
2019/04/26,15:07:00,129.81,129.84,129.79,129.80,28783
2019/04/26,15:08:00,129.80,129.81,129.78,129.80,30346
2019/04/26,15:09:00,129.79,129.81,129.73,129.73,26933
2019/04/26,15:10:00,129.73,129.75,129.69,129.69,40083
2019/04/26,15:11:00,129.70,129.74,129.69,129.71,32305
2019/04/26,15:12:00,129.71,129.73,129.68,129.70,32583
2019/04/26,15:13:00,129.69,129.71,129.69,129.71,32486
2019/04/26,15:14:00,129.70,129.71,129.64,129.66,30970
2019/04/26,15:15:00,129.66,129.69,129.63,129.65,25483
2019/04/26,15:16:00,129.64,129.65,129.59,129.60,30782
2019/04/26,15:17:00,129.60,129.63,129.58,129.58,24297
2019/04/26,15:18:00,129.58,129.63,129.58,129.63,26617
2019/04/26,15:19:00,129.63,129.64,129.61,129.62,18436
2019/04/26,15:20:00,129.61,129.65,129.61,129.63,48740
2019/04/26,15:21:00,129.63,129.65,129.62,129.64,21420
2019/04/26,15:22:00,129.65,129.65,129.62,129.63,22296
2019/04/26,15:23:00,129.63,129.63,129.59,129.59,27001
2019/04/26,15:24:00,129.60,129.61,129.59,129.60,25930
2019/04/26,15:25:00,129.60,129.65,129.59,129.65,24469
2019/04/26,15:26:00,129.65,129.65,129.59,129.62,25136
2019/04/26,15:27:00,129.62,129.64,129.60,129.61,32625
2019/04/26,15:28:00,129.61,129.66,129.61,129.62,42722
2019/04/26,15:29:00,129.62,129.62,129.59,129.62,23321
2019/04/26,15:30:00,129.62,129.67,129.60,129.60,24366
2019/04/26,15:31:00,129.60,129.62,129.57,129.62,44627
2019/04/26,15:32:00,129.63,129.70,129.63,129.69,53071
2019/04/26,15:33:00,129.69,129.70,129.65,129.66,28700
2019/04/26,15:34:00,129.66,129.77,129.66,129.77,41746
2019/04/26,15:35:00,129.76,129.77,129.71,129.72,26132
2019/04/26,15:36:00,129.72,129.77,129.71,129.77,37176
2019/04/26,15:37:00,129.77,129.81,129.75,129.81,39478
2019/04/26,15:38:00,129.80,129.81,129.76,129.79,32503
2019/04/26,15:39:00,129.79,129.79,129.73,129.77,36232
2019/04/26,15:40:00,129.77,129.79,129.73,129.78,42410
2019/04/26,15:41:00,129.78,129.85,129.77,129.81,66941
2019/04/26,15:42:00,129.81,129.83,129.78,129.80,43821
2019/04/26,15:43:00,129.80,129.82,129.76,129.80,40052
2019/04/26,15:44:00,129.80,129.81,129.79,129.80,45501
2019/04/26,15:45:00,129.80,129.81,129.80,129.81,50612
2019/04/26,15:46:00,129.80,129.84,129.79,129.79,77896
2019/04/26,15:47:00,129.79,129.80,129.77,129.78,43024
2019/04/26,15:48:00,129.78,129.78,129.70,129.70,72115
2019/04/26,15:49:00,129.70,129.72,129.67,129.72,78757
2019/04/26,15:50:00,129.71,129.73,129.64,129.64,56094
2019/04/26,15:51:00,129.63,129.67,129.60,129.65,78221
2019/04/26,15:52:00,129.65,129.65,129.60,129.64,77548
2019/04/26,15:53:00,129.64,129.64,129.59,129.59,69192
2019/04/26,15:54:00,129.59,129.62,129.57,129.60,68046
2019/04/26,15:55:00,129.60,129.70,129.59,129.68,122666
2019/04/26,15:56:00,129.68,129.87,129.68,129.69,276341
2019/04/26,15:57:00,129.68,129.70,129.61,129.67,180322
2019/04/26,15:58:00,129.68,129.72,129.65,129.69,152361
2019/04/26,15:59:00,129.69,129.76,129.69,129.73,142265
2019/04/26,16:00:00,129.73,129.91,129.72,129.89,478866
2019/04/29,09:31:00,129.90,130.18,129.80,129.99,611170
2019/04/29,09:32:00,129.99,130.04,129.71,129.72,171735
2019/04/29,09:33:00,129.72,129.89,129.65,129.71,90804
2019/04/29,09:34:00,129.71,129.87,129.64,129.81,87502
2019/04/29,09:35:00,129.81,129.89,129.77,129.86,82583
2019/04/29,09:36:00,129.88,129.98,129.77,129.89,76401
2019/04/29,09:37:00,129.89,130.01,129.82,129.92,92224
2019/04/29,09:38:00,129.92,129.96,129.71,129.71,87846
2019/04/29,09:39:00,129.72,129.84,129.67,129.76,72364
2019/04/29,09:40:00,129.75,129.79,129.70,129.75,44500
2019/04/29,09:41:00,129.73,129.75,129.58,129.69,87655
2019/04/29,09:42:00,129.67,129.71,129.60,129.68,71165
2019/04/29,09:43:00,129.69,129.69,129.56,129.61,68233
2019/04/29,09:44:00,129.61,129.63,129.55,129.62,81937
2019/04/29,09:45:00,129.62,129.63,129.54,129.58,103509
2019/04/29,09:46:00,129.58,129.68,129.57,129.64,73203
2019/04/29,09:47:00,129.64,129.72,129.61,129.63,48955
2019/04/29,09:48:00,129.63,129.68,129.62,129.64,47905
2019/04/29,09:49:00,129.64,129.68,129.63,129.64,33615
2019/04/29,09:50:00,129.64,129.69,129.61,129.63,51524
2019/04/29,09:51:00,129.63,129.67,129.53,129.53,55610
2019/04/29,09:52:00,129.53,129.57,129.44,129.47,77188
2019/04/29,09:53:00,129.48,129.63,129.48,129.58,63226
2019/04/29,09:54:00,129.58,129.59,129.54,129.55,33138
2019/04/29,09:55:00,129.55,129.56,129.46,129.49,57476
2019/04/29,09:56:00,129.49,129.62,129.48,129.61,48967
2019/04/29,09:57:00,129.61,129.82,129.60,129.77,66380
2019/04/29,09:58:00,129.77,129.84,129.74,129.81,51078
2019/04/29,09:59:00,129.81,129.83,129.75,129.76,76476
2019/04/29,10:00:00,129.75,129.84,129.72,129.80,44657
2019/04/29,10:01:00,129.81,129.84,129.74,129.76,37322
2019/04/29,10:02:00,129.75,129.79,129.61,129.62,35431
2019/04/29,10:03:00,129.62,129.64,129.51,129.51,50658
2019/04/29,10:04:00,129.51,129.57,129.44,129.47,69197
2019/04/29,10:05:00,129.47,129.60,129.46,129.59,47127
2019/04/29,10:06:00,129.58,129.68,129.58,129.67,40034
2019/04/29,10:07:00,129.67,129.67,129.50,129.52,42270
2019/04/29,10:08:00,129.52,129.52,129.37,129.43,65746
2019/04/29,10:09:00,129.44,129.46,129.35,129.44,41988
2019/04/29,10:10:00,129.44,129.51,129.43,129.49,40560
2019/04/29,10:11:00,129.49,129.62,129.48,129.61,43899
2019/04/29,10:12:00,129.61,129.65,129.59,129.62,27872
2019/04/29,10:13:00,129.62,129.65,129.57,129.58,32608
2019/04/29,10:14:00,129.58,129.59,129.51,129.54,21405
2019/04/29,10:15:00,129.54,129.58,129.53,129.54,17341
2019/04/29,10:16:00,129.54,129.61,129.53,129.56,37511
2019/04/29,10:17:00,129.56,129.58,129.54,129.56,33074
2019/04/29,10:18:00,129.56,129.56,129.48,129.50,46233
2019/04/29,10:19:00,129.50,129.57,129.48,129.55,41775
2019/04/29,10:20:00,129.55,129.57,129.54,129.54,23687
2019/04/29,10:21:00,129.55,129.63,129.55,129.59,26304
2019/04/29,10:22:00,129.59,129.62,129.57,129.58,19113
2019/04/29,10:23:00,129.58,129.59,129.55,129.58,18646
2019/04/29,10:24:00,129.58,129.66,129.58,129.66,21664
2019/04/29,10:25:00,129.66,129.70,129.64,129.68,34703
2019/04/29,10:26:00,129.68,129.69,129.66,129.68,22027
2019/04/29,10:27:00,129.68,129.69,129.66,129.67,38900
2019/04/29,10:28:00,129.67,129.72,129.65,129.66,28123
2019/04/29,10:29:00,129.66,129.67,129.63,129.65,19827
2019/04/29,10:30:00,129.65,129.71,129.64,129.68,32321
2019/04/29,10:31:00,129.68,129.75,129.68,129.72,49905
2019/04/29,10:32:00,129.72,129.72,129.61,129.61,43395
2019/04/29,10:33:00,129.60,129.62,129.54,129.56,67682
2019/04/29,10:34:00,129.56,129.60,129.55,129.57,29155
2019/04/29,10:35:00,129.58,129.70,129.58,129.70,40537
2019/04/29,10:36:00,129.70,129.73,129.69,129.72,38182
2019/04/29,10:37:00,129.72,129.82,129.71,129.80,56262
2019/04/29,10:38:00,129.79,129.85,129.78,129.78,54519
2019/04/29,10:39:00,129.78,129.81,129.69,129.69,82509
2019/04/29,10:40:00,129.69,129.73,129.68,129.70,40008
2019/04/29,10:41:00,129.71,129.72,129.64,129.70,37668
2019/04/29,10:42:00,129.68,129.69,129.63,129.67,74384
2019/04/29,10:43:00,129.67,129.73,129.66,129.71,26631
2019/04/29,10:44:00,129.71,129.78,129.71,129.75,45483
2019/04/29,10:45:00,129.76,129.83,129.73,129.83,40669
2019/04/29,10:46:00,129.83,129.86,129.81,129.86,22906
2019/04/29,10:47:00,129.86,129.91,129.84,129.89,50170
2019/04/29,10:48:00,129.89,129.90,129.83,129.84,31369
2019/04/29,10:49:00,129.84,129.88,129.83,129.87,37237
2019/04/29,10:50:00,129.87,129.93,129.87,129.93,52127
2019/04/29,10:51:00,129.93,129.94,129.86,129.88,50956
2019/04/29,10:52:00,129.88,129.89,129.84,129.85,38330
2019/04/29,10:53:00,129.85,129.85,129.76,129.80,49820
2019/04/29,10:54:00,129.80,129.83,129.77,129.82,22734
2019/04/29,10:55:00,129.82,129.85,129.79,129.85,21433
2019/04/29,10:56:00,129.84,129.88,129.84,129.86,26768
2019/04/29,10:57:00,129.85,129.89,129.82,129.84,30920
2019/04/29,10:58:00,129.84,129.87,129.83,129.87,26417
2019/04/29,10:59:00,129.87,129.89,129.85,129.85,21998
2019/04/29,11:00:00,129.84,129.87,129.83,129.85,29974
2019/04/29,11:01:00,129.85,129.88,129.84,129.87,63291
2019/04/29,11:02:00,129.88,129.88,129.86,129.88,16102
2019/04/29,11:03:00,129.88,129.90,129.86,129.87,27183
2019/04/29,11:04:00,129.87,129.87,129.85,129.87,23832
2019/04/29,11:05:00,129.87,129.87,129.85,129.87,16387
2019/04/29,11:06:00,129.87,129.91,129.86,129.90,39073
2019/04/29,11:07:00,129.90,129.90,129.88,129.90,15886
2019/04/29,11:08:00,129.90,129.91,129.88,129.89,26316
2019/04/29,11:09:00,129.89,129.90,129.84,129.85,27968
2019/04/29,11:10:00,129.85,129.86,129.80,129.82,33838
2019/04/29,11:11:00,129.82,129.84,129.82,129.84,27670
2019/04/29,11:12:00,129.83,129.83,129.79,129.80,29315
2019/04/29,11:13:00,129.80,129.81,129.73,129.74,39864
2019/04/29,11:14:00,129.74,129.75,129.68,129.68,62093
2019/04/29,11:15:00,129.68,129.68,129.57,129.58,38452
2019/04/29,11:16:00,129.59,129.61,129.57,129.60,31938
2019/04/29,11:17:00,129.60,129.60,129.54,129.55,37351
2019/04/29,11:18:00,129.55,129.58,129.55,129.58,24783
2019/04/29,11:19:00,129.57,129.58,129.55,129.56,17588
2019/04/29,11:20:00,129.56,129.63,129.56,129.62,36493
2019/04/29,11:21:00,129.62,129.65,129.54,129.55,80281
2019/04/29,11:22:00,129.55,129.57,129.52,129.53,33018
2019/04/29,11:23:00,129.54,129.61,129.54,129.58,31973
2019/04/29,11:24:00,129.58,129.61,129.57,129.60,37315
2019/04/29,11:25:00,129.60,129.64,129.60,129.63,31381
2019/04/29,11:26:00,129.63,129.63,129.57,129.63,45854
2019/04/29,11:27:00,129.63,129.66,129.60,129.64,31300
2019/04/29,11:28:00,129.64,129.66,129.61,129.66,22854
2019/04/29,11:29:00,129.66,129.69,129.65,129.68,23394
2019/04/29,11:30:00,129.68,129.68,129.66,129.66,18203
2019/04/29,11:31:00,129.66,129.68,129.62,129.63,30539
2019/04/29,11:32:00,129.64,129.71,129.64,129.68,29324
2019/04/29,11:33:00,129.68,129.72,129.65,129.65,29376
2019/04/29,11:34:00,129.65,129.72,129.65,129.72,16384
2019/04/29,11:35:00,129.72,129.73,129.69,129.72,30508
2019/04/29,11:36:00,129.71,129.72,129.69,129.72,15036
2019/04/29,11:37:00,129.72,129.72,129.68,129.69,17631
2019/04/29,11:38:00,129.69,129.70,129.69,129.69,12426
2019/04/29,11:39:00,129.69,129.72,129.69,129.69,16045
2019/04/29,11:40:00,129.69,129.69,129.63,129.64,24967
2019/04/29,11:41:00,129.64,129.65,129.60,129.62,15074
2019/04/29,11:42:00,129.62,129.62,129.58,129.60,15554
2019/04/29,11:43:00,129.60,129.63,129.59,129.61,43336
2019/04/29,11:44:00,129.61,129.65,129.59,129.63,42166
2019/04/29,11:45:00,129.64,129.67,129.62,129.66,37346
2019/04/29,11:46:00,129.66,129.70,129.65,129.68,16786
2019/04/29,11:47:00,129.67,129.68,129.63,129.64,18782
2019/04/29,11:48:00,129.64,129.65,129.61,129.64,22237
2019/04/29,11:49:00,129.64,129.66,129.62,129.65,23810
2019/04/29,11:50:00,129.65,129.65,129.58,129.60,27386
2019/04/29,11:51:00,129.60,129.61,129.58,129.60,10316
2019/04/29,11:52:00,129.60,129.63,129.60,129.60,13942
2019/04/29,11:53:00,129.59,129.62,129.58,129.61,25320
2019/04/29,11:54:00,129.61,129.62,129.58,129.62,21559
2019/04/29,11:55:00,129.62,129.63,129.61,129.62,9761
2019/04/29,11:56:00,129.62,129.63,129.57,129.57,22326
2019/04/29,11:57:00,129.57,129.59,129.57,129.57,20439
2019/04/29,11:58:00,129.57,129.58,129.52,129.52,30245
2019/04/29,11:59:00,129.52,129.54,129.49,129.52,105117
2019/04/29,12:00:00,129.51,129.54,129.51,129.53,15769
2019/04/29,12:01:00,129.53,129.56,129.49,129.54,59521
2019/04/29,12:02:00,129.54,129.54,129.50,129.52,21535
2019/04/29,12:03:00,129.51,129.53,129.49,129.53,27879
2019/04/29,12:04:00,129.53,129.59,129.52,129.57,67222
2019/04/29,12:05:00,129.57,129.58,129.55,129.55,15448
2019/04/29,12:06:00,129.55,129.55,129.51,129.53,19881
2019/04/29,12:07:00,129.53,129.57,129.53,129.55,17584
2019/04/29,12:08:00,129.55,129.58,129.54,129.58,15822
2019/04/29,12:09:00,129.58,129.60,129.54,129.54,17941
2019/04/29,12:10:00,129.54,129.56,129.51,129.52,42428
2019/04/29,12:11:00,129.52,129.54,129.51,129.52,21577
2019/04/29,12:12:00,129.52,129.58,129.52,129.55,19419
2019/04/29,12:13:00,129.55,129.58,129.54,129.55,10799
2019/04/29,12:14:00,129.54,129.60,129.54,129.57,24677
2019/04/29,12:15:00,129.57,129.60,129.54,129.59,16152
2019/04/29,12:16:00,129.59,129.60,129.58,129.60,9566
2019/04/29,12:17:00,129.60,129.63,129.59,129.60,21557
2019/04/29,12:18:00,129.60,129.65,129.59,129.64,24946
2019/04/29,12:19:00,129.64,129.64,129.61,129.63,11861
2019/04/29,12:20:00,129.63,129.65,129.60,129.60,14810
2019/04/29,12:21:00,129.60,129.65,129.60,129.63,18060
2019/04/29,12:22:00,129.63,129.66,129.62,129.66,38708
2019/04/29,12:23:00,129.66,129.72,129.65,129.72,30414
2019/04/29,12:24:00,129.72,129.76,129.71,129.74,31020
2019/04/29,12:25:00,129.74,129.75,129.73,129.74,14941
2019/04/29,12:26:00,129.74,129.74,129.71,129.72,19025
2019/04/29,12:27:00,129.72,129.74,129.71,129.72,10188
2019/04/29,12:28:00,129.72,129.72,129.69,129.71,11071
2019/04/29,12:29:00,129.71,129.74,129.70,129.74,24905
2019/04/29,12:30:00,129.74,129.75,129.71,129.73,21425
2019/04/29,12:31:00,129.73,129.78,129.73,129.77,19383
2019/04/29,12:32:00,129.77,129.80,129.76,129.79,17558
2019/04/29,12:33:00,129.79,129.81,129.79,129.80,15774
2019/04/29,12:34:00,129.80,129.82,129.78,129.79,24486
2019/04/29,12:35:00,129.79,129.80,129.78,129.78,14093
2019/04/29,12:36:00,129.78,129.81,129.78,129.80,18982
2019/04/29,12:37:00,129.80,129.80,129.74,129.75,16130
2019/04/29,12:38:00,129.75,129.77,129.73,129.73,23552
2019/04/29,12:39:00,129.73,129.80,129.73,129.79,17495
2019/04/29,12:40:00,129.79,129.82,129.78,129.80,16267
2019/04/29,12:41:00,129.80,129.84,129.79,129.83,21325
2019/04/29,12:42:00,129.83,129.84,129.79,129.80,18518
2019/04/29,12:43:00,129.80,129.81,129.79,129.81,14093
2019/04/29,12:44:00,129.81,129.82,129.79,129.79,14520
2019/04/29,12:45:00,129.79,129.80,129.76,129.76,14764
2019/04/29,12:46:00,129.76,129.80,129.76,129.79,11858
2019/04/29,12:47:00,129.79,129.81,129.79,129.79,17683
2019/04/29,12:48:00,129.79,129.81,129.78,129.78,11593
2019/04/29,12:49:00,129.78,129.80,129.78,129.79,7530
2019/04/29,12:50:00,129.79,129.81,129.79,129.79,11862
2019/04/29,12:51:00,129.79,129.82,129.79,129.81,17513
2019/04/29,12:52:00,129.81,129.82,129.80,129.80,10973
2019/04/29,12:53:00,129.80,129.85,129.80,129.84,25789
2019/04/29,12:54:00,129.84,129.89,129.84,129.89,34350
2019/04/29,12:55:00,129.89,129.90,129.84,129.84,25206
2019/04/29,12:56:00,129.84,129.85,129.82,129.83,22083
2019/04/29,12:57:00,129.83,129.83,129.79,129.81,20730
2019/04/29,12:58:00,129.81,129.82,129.77,129.79,22905
2019/04/29,12:59:00,129.79,129.81,129.79,129.79,10755
2019/04/29,13:00:00,129.79,129.80,129.79,129.79,9660
2019/04/29,13:01:00,129.79,129.82,129.78,129.78,15257
2019/04/29,13:02:00,129.79,129.80,129.76,129.79,13774
2019/04/29,13:03:00,129.78,129.80,129.76,129.76,22503
2019/04/29,13:04:00,129.76,129.80,129.74,129.77,21998
2019/04/29,13:05:00,129.77,129.80,129.77,129.79,9327
2019/04/29,13:06:00,129.79,129.80,129.78,129.79,17253
2019/04/29,13:07:00,129.79,129.80,129.75,129.76,19592
2019/04/29,13:08:00,129.76,129.77,129.73,129.76,27743
2019/04/29,13:09:00,129.76,129.78,129.71,129.78,27437
2019/04/29,13:10:00,129.79,129.79,129.74,129.77,24530
2019/04/29,13:11:00,129.77,129.79,129.76,129.76,7398
2019/04/29,13:12:00,129.76,129.79,129.74,129.78,23866
2019/04/29,13:13:00,129.78,129.80,129.77,129.79,56487
2019/04/29,13:14:00,129.79,129.81,129.78,129.81,16666
2019/04/29,13:15:00,129.82,129.83,129.79,129.82,25482
2019/04/29,13:16:00,129.82,129.87,129.81,129.85,24802
2019/04/29,13:17:00,129.85,129.89,129.83,129.89,46241
2019/04/29,13:18:00,129.89,129.90,129.88,129.89,16156
2019/04/29,13:19:00,129.88,129.91,129.88,129.88,24396
2019/04/29,13:20:00,129.88,129.90,129.87,129.89,16477
2019/04/29,13:21:00,129.89,129.90,129.88,129.89,13248
2019/04/29,13:22:00,129.89,129.90,129.88,129.90,21171
2019/04/29,13:23:00,129.89,129.91,129.89,129.90,17262
2019/04/29,13:24:00,129.90,129.94,129.90,129.90,36363
2019/04/29,13:25:00,129.90,129.92,129.89,129.89,20346
2019/04/29,13:26:00,129.89,129.90,129.88,129.89,18690
2019/04/29,13:27:00,129.89,129.91,129.89,129.91,22345
2019/04/29,13:28:00,129.90,129.92,129.89,129.90,28130
2019/04/29,13:29:00,129.90,129.91,129.90,129.90,21011
2019/04/29,13:30:00,129.90,129.93,129.89,129.92,17128
2019/04/29,13:31:00,129.92,129.93,129.88,129.89,30004
2019/04/29,13:32:00,129.89,129.90,129.88,129.88,20417
2019/04/29,13:33:00,129.88,129.90,129.88,129.89,15858
2019/04/29,13:34:00,129.89,129.92,129.88,129.92,41048
2019/04/29,13:35:00,129.92,129.94,129.92,129.93,23142
2019/04/29,13:36:00,129.93,129.93,129.91,129.92,9543
2019/04/29,13:37:00,129.92,129.92,129.89,129.90,14625
2019/04/29,13:38:00,129.90,129.90,129.85,129.85,33848
2019/04/29,13:39:00,129.84,129.85,129.79,129.79,37301
2019/04/29,13:40:00,129.80,129.85,129.80,129.84,16495
2019/04/29,13:41:00,129.84,129.84,129.77,129.77,16931
2019/04/29,13:42:00,129.77,129.81,129.77,129.81,11700
2019/04/29,13:43:00,129.81,129.82,129.79,129.81,9554
2019/04/29,13:44:00,129.81,129.84,129.81,129.82,30640
2019/04/29,13:45:00,129.82,129.82,129.77,129.78,15235
2019/04/29,13:46:00,129.78,129.80,129.77,129.78,18089
2019/04/29,13:47:00,129.78,129.80,129.77,129.79,12263
2019/04/29,13:48:00,129.79,129.81,129.78,129.80,13173
2019/04/29,13:49:00,129.80,129.81,129.78,129.79,18346
2019/04/29,13:50:00,129.79,129.80,129.78,129.79,11847
2019/04/29,13:51:00,129.80,129.81,129.79,129.81,9042
2019/04/29,13:52:00,129.81,129.81,129.79,129.80,32723
2019/04/29,13:53:00,129.80,129.81,129.79,129.80,13384
2019/04/29,13:54:00,129.80,129.81,129.79,129.79,13340
2019/04/29,13:55:00,129.79,129.81,129.79,129.79,16731
2019/04/29,13:56:00,129.79,129.81,129.79,129.81,10102
2019/04/29,13:57:00,129.81,129.85,129.81,129.83,30892
2019/04/29,13:58:00,129.84,129.86,129.84,129.85,23773
2019/04/29,13:59:00,129.85,129.87,129.84,129.86,9897
2019/04/29,14:00:00,129.86,129.87,129.85,129.86,20617
2019/04/29,14:01:00,129.86,129.89,129.85,129.88,19982
2019/04/29,14:02:00,129.88,129.89,129.85,129.88,70607
2019/04/29,14:03:00,129.88,129.93,129.87,129.93,37395
2019/04/29,14:04:00,129.93,129.97,129.93,129.97,73361
2019/04/29,14:05:00,129.97,130.00,129.93,129.95,55703
2019/04/29,14:06:00,129.95,129.99,129.94,129.99,22250
2019/04/29,14:07:00,129.99,130.02,129.98,130.00,80843
2019/04/29,14:08:00,130.00,130.03,130.00,130.03,16093
2019/04/29,14:09:00,130.03,130.03,130.02,130.03,13547
2019/04/29,14:10:00,130.03,130.03,130.02,130.03,8516
2019/04/29,14:11:00,130.03,130.05,130.02,130.04,33094
2019/04/29,14:12:00,130.04,130.05,130.03,130.03,29514
2019/04/29,14:13:00,130.03,130.09,130.02,130.09,33564
2019/04/29,14:14:00,130.09,130.10,130.03,130.04,86228
2019/04/29,14:15:00,130.04,130.04,130.02,130.03,12159
2019/04/29,14:16:00,130.03,130.06,130.02,130.06,20319
2019/04/29,14:17:00,130.06,130.06,130.03,130.03,15968
2019/04/29,14:18:00,130.03,130.10,130.03,130.10,50475
2019/04/29,14:19:00,130.10,130.14,130.10,130.14,43898
2019/04/29,14:20:00,130.14,130.14,130.08,130.13,33987
2019/04/29,14:21:00,130.13,130.13,130.04,130.04,18797
2019/04/29,14:22:00,130.04,130.05,130.01,130.01,22672
2019/04/29,14:23:00,130.01,130.06,130.01,130.06,26381
2019/04/29,14:24:00,130.06,130.06,130.03,130.06,31380
2019/04/29,14:25:00,130.06,130.06,130.01,130.04,30261
2019/04/29,14:26:00,130.04,130.05,130.02,130.03,16962
2019/04/29,14:27:00,130.03,130.07,130.03,130.06,26553
2019/04/29,14:28:00,130.06,130.06,130.02,130.03,22909
2019/04/29,14:29:00,130.03,130.04,129.99,130.00,23589
2019/04/29,14:30:00,130.00,130.05,130.00,130.03,29245
2019/04/29,14:31:00,130.03,130.05,129.99,129.99,41392
2019/04/29,14:32:00,129.99,130.01,129.97,130.00,24123
2019/04/29,14:33:00,130.00,130.04,130.00,130.02,30194
2019/04/29,14:34:00,130.02,130.05,130.02,130.03,23036
2019/04/29,14:35:00,130.03,130.03,129.99,129.99,35641
2019/04/29,14:36:00,129.99,129.99,129.96,129.98,15012
2019/04/29,14:37:00,129.98,129.99,129.94,129.96,27713
2019/04/29,14:38:00,129.96,129.96,129.92,129.95,22998
2019/04/29,14:39:00,129.95,129.98,129.95,129.98,14049
2019/04/29,14:40:00,129.98,129.98,129.94,129.95,20327
2019/04/29,14:41:00,129.95,129.95,129.92,129.95,29339
2019/04/29,14:42:00,129.95,129.99,129.94,129.96,29851
2019/04/29,14:43:00,129.96,129.97,129.95,129.95,14904
2019/04/29,14:44:00,129.95,129.99,129.95,129.97,28720
2019/04/29,14:45:00,129.97,130.02,129.96,130.01,23924
2019/04/29,14:46:00,130.01,130.01,130.00,130.01,10685
2019/04/29,14:47:00,130.01,130.01,129.96,129.96,20797
2019/04/29,14:48:00,129.96,129.97,129.95,129.97,12292
2019/04/29,14:49:00,129.97,129.97,129.94,129.95,20177
2019/04/29,14:50:00,129.96,129.96,129.89,129.93,48113
2019/04/29,14:51:00,129.93,129.93,129.89,129.92,19519
2019/04/29,14:52:00,129.92,129.93,129.91,129.92,7410
2019/04/29,14:53:00,129.92,129.94,129.91,129.93,28719
2019/04/29,14:54:00,129.93,129.96,129.92,129.96,31595
2019/04/29,14:55:00,129.96,129.97,129.95,129.97,14913
2019/04/29,14:56:00,129.97,129.99,129.96,129.97,23511
2019/04/29,14:57:00,129.97,130.00,129.96,129.99,16480
2019/04/29,14:58:00,129.99,130.00,129.98,129.98,24653
2019/04/29,14:59:00,129.98,130.00,129.96,129.99,19957
2019/04/29,15:00:00,129.99,130.00,129.97,129.97,16782
2019/04/29,15:01:00,129.97,130.00,129.97,129.99,13279
2019/04/29,15:02:00,129.99,130.01,129.95,129.95,25964
2019/04/29,15:03:00,129.95,129.98,129.95,129.97,20626
2019/04/29,15:04:00,129.97,130.01,129.97,129.99,22233
2019/04/29,15:05:00,129.99,130.01,129.97,129.99,21813
2019/04/29,15:06:00,129.99,130.00,129.98,130.00,15067
2019/04/29,15:07:00,130.00,130.02,130.00,130.01,25968
2019/04/29,15:08:00,130.01,130.01,129.99,130.00,12755
2019/04/29,15:09:00,130.00,130.01,129.96,129.99,53886
2019/04/29,15:10:00,129.98,129.98,129.95,129.95,14732
2019/04/29,15:11:00,129.95,129.96,129.92,129.94,18860
2019/04/29,15:12:00,129.94,129.99,129.94,129.96,22342
2019/04/29,15:13:00,129.96,129.99,129.96,129.98,13550
2019/04/29,15:14:00,129.99,129.99,129.92,129.94,33134
2019/04/29,15:15:00,129.94,129.96,129.93,129.93,15416
2019/04/29,15:16:00,129.93,129.95,129.92,129.95,25469
2019/04/29,15:17:00,129.95,129.96,129.94,129.95,29556
2019/04/29,15:18:00,129.94,130.00,129.94,129.99,20926
2019/04/29,15:19:00,129.99,130.01,129.99,130.00,23226
2019/04/29,15:20:00,130.00,130.00,129.97,129.98,28504
2019/04/29,15:21:00,129.98,130.00,129.98,130.00,35736
2019/04/29,15:22:00,130.00,130.03,130.00,130.03,26062
2019/04/29,15:23:00,130.03,130.03,130.01,130.02,12389
2019/04/29,15:24:00,130.02,130.02,130.00,130.01,18401
2019/04/29,15:25:00,130.00,130.03,130.00,130.01,29299
2019/04/29,15:26:00,130.01,130.02,130.00,130.00,13230
2019/04/29,15:27:00,130.00,130.01,129.98,130.00,31120
2019/04/29,15:28:00,130.00,130.00,129.98,129.99,26773
2019/04/29,15:29:00,129.99,129.99,129.97,129.97,16700
2019/04/29,15:30:00,129.97,129.99,129.97,129.99,20921
2019/04/29,15:31:00,129.98,129.99,129.97,129.98,41452
2019/04/29,15:32:00,129.98,129.99,129.98,129.98,19178
2019/04/29,15:33:00,129.98,130.05,129.98,130.04,68290
2019/04/29,15:34:00,130.04,130.07,130.04,130.06,44610
2019/04/29,15:35:00,130.06,130.07,130.03,130.05,58611
2019/04/29,15:36:00,130.05,130.09,130.05,130.09,40759
2019/04/29,15:37:00,130.09,130.11,130.08,130.11,47109
2019/04/29,15:38:00,130.11,130.11,130.08,130.08,33290
2019/04/29,15:39:00,130.07,130.10,130.07,130.10,27564
2019/04/29,15:40:00,130.10,130.11,130.07,130.08,31461
2019/04/29,15:41:00,130.09,130.10,130.07,130.09,26564
2019/04/29,15:42:00,130.09,130.10,130.08,130.10,28318
2019/04/29,15:43:00,130.10,130.10,130.08,130.09,42040
2019/04/29,15:44:00,130.09,130.09,130.05,130.06,48174
2019/04/29,15:45:00,130.06,130.07,130.04,130.06,36123
2019/04/29,15:46:00,130.06,130.07,129.95,130.01,106323
2019/04/29,15:47:00,130.01,130.03,130.00,130.01,32546
2019/04/29,15:48:00,130.01,130.01,129.97,129.99,62695
2019/04/29,15:49:00,129.99,130.00,129.96,129.96,44837
2019/04/29,15:50:00,129.96,129.97,129.93,129.95,38157
2019/04/29,15:51:00,129.95,129.95,129.90,129.91,33446
2019/04/29,15:52:00,129.91,129.91,129.87,129.88,47226
2019/04/29,15:53:00,129.88,129.89,129.81,129.82,71420
2019/04/29,15:54:00,129.82,129.83,129.78,129.80,67267
2019/04/29,15:55:00,129.80,129.84,129.76,129.77,112952
2019/04/29,15:56:00,129.77,129.98,129.77,129.81,246457
2019/04/29,15:57:00,129.81,129.82,129.76,129.77,101080
2019/04/29,15:58:00,129.77,129.79,129.76,129.78,115382
2019/04/29,15:59:00,129.79,129.82,129.76,129.81,98267
2019/04/29,16:00:00,129.80,129.81,129.71,129.77,373953
2019/04/30,09:31:00,129.81,129.85,129.41,129.69,222179
2019/04/30,09:32:00,129.69,129.76,129.61,129.63,105109
2019/04/30,09:33:00,129.65,129.78,129.53,129.74,99596
2019/04/30,09:34:00,129.75,129.96,129.73,129.88,96623
2019/04/30,09:35:00,129.88,130.08,129.84,130.07,152776
2019/04/30,09:36:00,130.05,130.19,129.92,130.11,138403
2019/04/30,09:37:00,130.12,130.18,130.02,130.13,64007
2019/04/30,09:38:00,130.14,130.14,129.97,129.98,55870
2019/04/30,09:39:00,129.98,130.02,129.93,129.93,43170
2019/04/30,09:40:00,129.93,129.93,129.80,129.88,62977
2019/04/30,09:41:00,129.88,129.96,129.81,129.90,34463
2019/04/30,09:42:00,129.91,130.01,129.91,129.99,141997
2019/04/30,09:43:00,129.99,130.04,129.94,130.01,84780
2019/04/30,09:44:00,130.01,130.14,130.00,130.08,59972
2019/04/30,09:45:00,130.08,130.15,130.07,130.13,48912
2019/04/30,09:46:00,130.12,130.13,130.02,130.03,57361
2019/04/30,09:47:00,130.04,130.12,130.03,130.10,47970
2019/04/30,09:48:00,130.10,130.16,130.01,130.01,105251
2019/04/30,09:49:00,130.03,130.15,130.02,130.13,67613
2019/04/30,09:50:00,130.12,130.24,130.12,130.22,95987
2019/04/30,09:51:00,130.22,130.28,130.21,130.27,99947
2019/04/30,09:52:00,130.26,130.36,130.23,130.24,55406
2019/04/30,09:53:00,130.24,130.32,130.24,130.26,49560
2019/04/30,09:54:00,130.26,130.37,130.26,130.37,55028
2019/04/30,09:55:00,130.37,130.41,130.29,130.32,74761
2019/04/30,09:56:00,130.32,130.41,130.31,130.41,54812
2019/04/30,09:57:00,130.41,130.42,130.32,130.36,45632
2019/04/30,09:58:00,130.36,130.42,130.35,130.41,57754
2019/04/30,09:59:00,130.41,130.45,130.38,130.42,46030
2019/04/30,10:00:00,130.43,130.49,130.38,130.46,105617
2019/04/30,10:01:00,130.46,130.56,130.45,130.51,110589
2019/04/30,10:02:00,130.51,130.51,130.39,130.43,71512
2019/04/30,10:03:00,130.44,130.49,130.38,130.44,89973
2019/04/30,10:04:00,130.44,130.44,130.33,130.42,90824
2019/04/30,10:05:00,130.42,130.50,130.42,130.50,58861
2019/04/30,10:06:00,130.50,130.54,130.43,130.53,71104
2019/04/30,10:07:00,130.53,130.56,130.50,130.56,61133
2019/04/30,10:08:00,130.55,130.63,130.54,130.60,78979
2019/04/30,10:09:00,130.59,130.66,130.57,130.64,53658
2019/04/30,10:10:00,130.64,130.68,130.59,130.62,64571
2019/04/30,10:11:00,130.62,130.66,130.60,130.61,114288
2019/04/30,10:12:00,130.61,130.66,130.60,130.65,48973
2019/04/30,10:13:00,130.65,130.67,130.59,130.60,61487
2019/04/30,10:14:00,130.60,130.68,130.59,130.61,56595
2019/04/30,10:15:00,130.61,130.62,130.55,130.60,74986
2019/04/30,10:16:00,130.59,130.60,130.47,130.50,76734
2019/04/30,10:17:00,130.49,130.49,130.43,130.43,80225
2019/04/30,10:18:00,130.43,130.46,130.32,130.33,60643
2019/04/30,10:19:00,130.32,130.33,130.19,130.25,88306
2019/04/30,10:20:00,130.25,130.27,130.21,130.26,77017
2019/04/30,10:21:00,130.26,130.29,130.21,130.23,67097
2019/04/30,10:22:00,130.23,130.28,130.22,130.24,40709
2019/04/30,10:23:00,130.24,130.30,130.18,130.18,65067
2019/04/30,10:24:00,130.18,130.20,130.10,130.13,47945
2019/04/30,10:25:00,130.14,130.14,130.02,130.07,76605
2019/04/30,10:26:00,130.07,130.09,130.03,130.06,54468
2019/04/30,10:27:00,130.05,130.08,130.01,130.01,40147
2019/04/30,10:28:00,130.01,130.01,129.87,129.88,111827
2019/04/30,10:29:00,129.89,129.99,129.86,129.98,53596
2019/04/30,10:30:00,129.98,130.02,129.95,130.00,50500
2019/04/30,10:31:00,130.00,130.06,130.00,130.03,43499
2019/04/30,10:32:00,130.03,130.10,130.03,130.09,43808
2019/04/30,10:33:00,130.09,130.13,130.07,130.10,40689
2019/04/30,10:34:00,130.10,130.17,130.10,130.10,40619
2019/04/30,10:35:00,130.10,130.10,130.02,130.02,46515
2019/04/30,10:36:00,130.02,130.07,129.97,129.97,53113
2019/04/30,10:37:00,129.97,129.98,129.86,129.91,65178
2019/04/30,10:38:00,129.91,130.01,129.91,129.99,62068
2019/04/30,10:39:00,129.99,130.00,129.89,129.92,50066
2019/04/30,10:40:00,129.93,129.98,129.93,129.96,33981
2019/04/30,10:41:00,129.96,130.02,129.94,129.98,35729
2019/04/30,10:42:00,129.98,130.01,129.93,130.00,50316
2019/04/30,10:43:00,130.00,130.03,129.91,129.91,27926
2019/04/30,10:44:00,129.92,129.94,129.90,129.90,23207
2019/04/30,10:45:00,129.90,129.95,129.88,129.90,24774
2019/04/30,10:46:00,129.90,129.96,129.89,129.93,30331
2019/04/30,10:47:00,129.94,129.99,129.91,129.96,40132
2019/04/30,10:48:00,129.96,130.03,129.93,130.02,38920
2019/04/30,10:49:00,130.03,130.03,129.96,130.01,44773
2019/04/30,10:50:00,130.01,130.01,129.95,129.97,35063
2019/04/30,10:51:00,129.97,130.00,129.95,129.96,37461
2019/04/30,10:52:00,129.96,130.00,129.95,129.96,40389
2019/04/30,10:53:00,129.96,130.02,129.95,130.01,36189
2019/04/30,10:54:00,130.01,130.03,129.99,130.01,50065
2019/04/30,10:55:00,130.01,130.01,129.82,129.82,86472
2019/04/30,10:56:00,129.82,129.83,129.74,129.76,98941
2019/04/30,10:57:00,129.76,129.89,129.75,129.86,53632
2019/04/30,10:58:00,129.86,129.86,129.76,129.79,45049
2019/04/30,10:59:00,129.79,129.87,129.76,129.87,167156
2019/04/30,11:00:00,129.87,129.95,129.85,129.86,68612
2019/04/30,11:01:00,129.86,129.88,129.79,129.79,79375
2019/04/30,11:02:00,129.79,129.83,129.78,129.81,53909
2019/04/30,11:03:00,129.80,129.85,129.76,129.76,130677
2019/04/30,11:04:00,129.75,129.75,129.59,129.62,105163
2019/04/30,11:05:00,129.63,129.67,129.56,129.65,60514
2019/04/30,11:06:00,129.65,129.77,129.64,129.74,49908
2019/04/30,11:07:00,129.74,129.75,129.70,129.73,35574
2019/04/30,11:08:00,129.73,129.73,129.57,129.58,64188
2019/04/30,11:09:00,129.58,129.59,129.46,129.50,157079
2019/04/30,11:10:00,129.50,129.58,129.49,129.49,57808
2019/04/30,11:11:00,129.49,129.54,129.46,129.51,66565
2019/04/30,11:12:00,129.50,129.56,129.49,129.53,40259
2019/04/30,11:13:00,129.53,129.54,129.43,129.46,99608
2019/04/30,11:14:00,129.46,129.47,129.42,129.44,72024
2019/04/30,11:15:00,129.45,129.50,129.39,129.45,145894
2019/04/30,11:16:00,129.45,129.48,129.41,129.48,52453
2019/04/30,11:17:00,129.47,129.54,129.45,129.54,70781
2019/04/30,11:18:00,129.54,129.55,129.51,129.54,67169
2019/04/30,11:19:00,129.54,129.56,129.50,129.53,52890
2019/04/30,11:20:00,129.53,129.54,129.48,129.48,40149
2019/04/30,11:21:00,129.48,129.51,129.44,129.51,29426
2019/04/30,11:22:00,129.51,129.53,129.47,129.52,30228
2019/04/30,11:23:00,129.52,129.58,129.49,129.56,46833
2019/04/30,11:24:00,129.56,129.65,129.54,129.63,48489
2019/04/30,11:25:00,129.63,129.68,129.61,129.67,32454
2019/04/30,11:26:00,129.67,129.75,129.67,129.74,41126
2019/04/30,11:27:00,129.74,129.76,129.70,129.70,30393
2019/04/30,11:28:00,129.70,129.71,129.66,129.66,46422
2019/04/30,11:29:00,129.66,129.66,129.50,129.50,74969
2019/04/30,11:30:00,129.50,129.58,129.49,129.58,43380
2019/04/30,11:31:00,129.59,129.67,129.58,129.63,43259
2019/04/30,11:32:00,129.63,129.74,129.63,129.64,48213
2019/04/30,11:33:00,129.64,129.67,129.61,129.62,24569
2019/04/30,11:34:00,129.61,129.65,129.61,129.64,26877
2019/04/30,11:35:00,129.64,129.66,129.60,129.65,21319
2019/04/30,11:36:00,129.65,129.68,129.62,129.65,28864
2019/04/30,11:37:00,129.65,129.71,129.62,129.65,39111
2019/04/30,11:38:00,129.65,129.74,129.65,129.70,47613
2019/04/30,11:39:00,129.70,129.79,129.70,129.77,24258
2019/04/30,11:40:00,129.77,129.78,129.72,129.77,27695
2019/04/30,11:41:00,129.77,129.84,129.77,129.81,41791
2019/04/30,11:42:00,129.81,129.85,129.81,129.84,34654
2019/04/30,11:43:00,129.84,129.89,129.84,129.89,30245
2019/04/30,11:44:00,129.89,129.92,129.85,129.90,83624
2019/04/30,11:45:00,129.90,129.97,129.90,129.96,58212
2019/04/30,11:46:00,129.94,129.95,129.87,129.92,47447
2019/04/30,11:47:00,129.92,129.96,129.91,129.95,73861
2019/04/30,11:48:00,129.95,130.01,129.94,130.01,53146
2019/04/30,11:49:00,130.01,130.03,129.96,129.99,43376
2019/04/30,11:50:00,130.00,130.03,129.97,129.97,37588
2019/04/30,11:51:00,129.97,129.98,129.91,129.94,40804
2019/04/30,11:52:00,129.94,129.98,129.91,129.92,44672
2019/04/30,11:53:00,129.92,129.95,129.90,129.94,23508
2019/04/30,11:54:00,129.94,129.95,129.92,129.93,17481
2019/04/30,11:55:00,129.93,129.96,129.91,129.92,21491
2019/04/30,11:56:00,129.92,129.97,129.92,129.97,46293
2019/04/30,11:57:00,129.97,129.97,129.92,129.95,34548
2019/04/30,11:58:00,129.94,129.97,129.94,129.94,38307
2019/04/30,11:59:00,129.94,129.96,129.92,129.92,23434
2019/04/30,12:00:00,129.92,129.92,129.88,129.90,22095
2019/04/30,12:01:00,129.90,129.94,129.90,129.91,29905
2019/04/30,12:02:00,129.91,129.94,129.90,129.94,20860
2019/04/30,12:03:00,129.95,129.96,129.93,129.93,27867
2019/04/30,12:04:00,129.93,129.94,129.90,129.90,20370
2019/04/30,12:05:00,129.89,129.94,129.89,129.91,20726
2019/04/30,12:06:00,129.91,129.95,129.90,129.94,21690
2019/04/30,12:07:00,129.94,129.96,129.91,129.91,35549
2019/04/30,12:08:00,129.91,129.97,129.91,129.95,19288
2019/04/30,12:09:00,129.95,130.00,129.94,129.97,18027
2019/04/30,12:10:00,129.97,129.99,129.96,129.99,16018
2019/04/30,12:11:00,129.99,130.10,129.98,130.10,46277
2019/04/30,12:12:00,130.10,130.15,130.09,130.12,45734
2019/04/30,12:13:00,130.12,130.14,130.10,130.13,27633
2019/04/30,12:14:00,130.14,130.15,130.12,130.14,31131
2019/04/30,12:15:00,130.13,130.15,130.12,130.14,34623
2019/04/30,12:16:00,130.14,130.15,130.10,130.12,27212
2019/04/30,12:17:00,130.12,130.14,130.10,130.10,18808
2019/04/30,12:18:00,130.10,130.18,130.10,130.17,30014
2019/04/30,12:19:00,130.18,130.18,130.10,130.12,43185
2019/04/30,12:20:00,130.11,130.12,130.06,130.08,37034
2019/04/30,12:21:00,130.08,130.11,130.07,130.11,17111
2019/04/30,12:22:00,130.11,130.15,130.09,130.13,60480
2019/04/30,12:23:00,130.13,130.14,130.12,130.12,17467
2019/04/30,12:24:00,130.12,130.22,130.12,130.19,31968
2019/04/30,12:25:00,130.19,130.19,130.11,130.11,44923
2019/04/30,12:26:00,130.11,130.16,130.11,130.16,15403
2019/04/30,12:27:00,130.16,130.18,130.13,130.18,17815
2019/04/30,12:28:00,130.18,130.22,130.17,130.21,29197
2019/04/30,12:29:00,130.21,130.27,130.21,130.21,55696
2019/04/30,12:30:00,130.21,130.24,130.15,130.19,53192
2019/04/30,12:31:00,130.19,130.20,130.17,130.18,14244
2019/04/30,12:32:00,130.18,130.18,130.16,130.17,25127
2019/04/30,12:33:00,130.17,130.21,130.16,130.20,23448
2019/04/30,12:34:00,130.21,130.23,130.21,130.22,17015
2019/04/30,12:35:00,130.22,130.22,130.18,130.21,32112
2019/04/30,12:36:00,130.21,130.24,130.19,130.24,19137
2019/04/30,12:37:00,130.24,130.26,130.21,130.21,37182
2019/04/30,12:38:00,130.21,130.26,130.20,130.25,23362
2019/04/30,12:39:00,130.25,130.28,130.22,130.28,30620
2019/04/30,12:40:00,130.28,130.29,130.24,130.28,26284
2019/04/30,12:41:00,130.28,130.32,130.28,130.31,26906
2019/04/30,12:42:00,130.31,130.41,130.30,130.39,60653
2019/04/30,12:43:00,130.39,130.42,130.38,130.39,197371
2019/04/30,12:44:00,130.39,130.40,130.32,130.33,37400
2019/04/30,12:45:00,130.33,130.39,130.33,130.37,43788
2019/04/30,12:46:00,130.37,130.40,130.35,130.40,21673
2019/04/30,12:47:00,130.40,130.44,130.39,130.43,35201
2019/04/30,12:48:00,130.43,130.45,130.35,130.35,100056
2019/04/30,12:49:00,130.35,130.38,130.32,130.34,32867
2019/04/30,12:50:00,130.35,130.35,130.30,130.32,47169
2019/04/30,12:51:00,130.32,130.32,130.22,130.24,69974
2019/04/30,12:52:00,130.24,130.29,130.23,130.26,28803
2019/04/30,12:53:00,130.26,130.29,130.23,130.26,33979
2019/04/30,12:54:00,130.26,130.28,130.24,130.28,21388
2019/04/30,12:55:00,130.27,130.32,130.27,130.30,23643
2019/04/30,12:56:00,130.28,130.32,130.28,130.29,17475
2019/04/30,12:57:00,130.29,130.34,130.28,130.34,21228
2019/04/30,12:58:00,130.34,130.35,130.29,130.31,32478
2019/04/30,12:59:00,130.31,130.34,130.30,130.33,12671
2019/04/30,13:00:00,130.34,130.37,130.33,130.37,15470
2019/04/30,13:01:00,130.37,130.41,130.33,130.40,36237
2019/04/30,13:02:00,130.40,130.45,130.40,130.44,25858
2019/04/30,13:03:00,130.44,130.49,130.41,130.48,75640
2019/04/30,13:04:00,130.48,130.49,130.40,130.42,37270
2019/04/30,13:05:00,130.42,130.43,130.40,130.42,9133
2019/04/30,13:06:00,130.43,130.43,130.40,130.41,15369
2019/04/30,13:07:00,130.41,130.44,130.40,130.42,32656
2019/04/30,13:08:00,130.42,130.42,130.35,130.41,24735
2019/04/30,13:09:00,130.41,130.41,130.33,130.34,23647
2019/04/30,13:10:00,130.33,130.33,130.26,130.27,36743
2019/04/30,13:11:00,130.27,130.29,130.26,130.27,22364
2019/04/30,13:12:00,130.27,130.27,130.24,130.24,12886
2019/04/30,13:13:00,130.24,130.25,130.21,130.21,35219
2019/04/30,13:14:00,130.22,130.24,130.17,130.18,30050
2019/04/30,13:15:00,130.18,130.18,130.13,130.14,19182
2019/04/30,13:16:00,130.15,130.22,130.15,130.22,24182
2019/04/30,13:17:00,130.22,130.22,130.20,130.21,12197
2019/04/30,13:18:00,130.21,130.21,130.17,130.21,17927
2019/04/30,13:19:00,130.20,130.23,130.18,130.20,31332
2019/04/30,13:20:00,130.19,130.21,130.18,130.20,9134
2019/04/30,13:21:00,130.20,130.22,130.19,130.20,26618
2019/04/30,13:22:00,130.21,130.21,130.19,130.21,13736
2019/04/30,13:23:00,130.20,130.21,130.17,130.20,12188
2019/04/30,13:24:00,130.19,130.22,130.19,130.21,15157
2019/04/30,13:25:00,130.21,130.24,130.20,130.23,15962
2019/04/30,13:26:00,130.23,130.29,130.23,130.26,15918
2019/04/30,13:27:00,130.27,130.30,130.26,130.26,23164
2019/04/30,13:28:00,130.26,130.27,130.21,130.22,17079
2019/04/30,13:29:00,130.22,130.22,130.17,130.18,23695
2019/04/30,13:30:00,130.18,130.18,130.13,130.14,18101
2019/04/30,13:31:00,130.13,130.14,130.08,130.12,26761
2019/04/30,13:32:00,130.13,130.16,130.13,130.16,9721
2019/04/30,13:33:00,130.16,130.17,130.15,130.17,16583
2019/04/30,13:34:00,130.17,130.23,130.16,130.23,31136
2019/04/30,13:35:00,130.23,130.28,130.21,130.26,61292
2019/04/30,13:36:00,130.27,130.40,130.27,130.36,55620
2019/04/30,13:37:00,130.36,130.38,130.36,130.36,18425
2019/04/30,13:38:00,130.37,130.37,130.34,130.36,27447
2019/04/30,13:39:00,130.36,130.41,130.35,130.39,31033
2019/04/30,13:40:00,130.38,130.40,130.37,130.38,18354
2019/04/30,13:41:00,130.38,130.44,130.35,130.43,22825
2019/04/30,13:42:00,130.43,130.43,130.40,130.41,20250
2019/04/30,13:43:00,130.41,130.52,130.41,130.52,97933
2019/04/30,13:44:00,130.52,130.56,130.51,130.53,54755
2019/04/30,13:45:00,130.53,130.54,130.47,130.50,57752
2019/04/30,13:46:00,130.50,130.54,130.47,130.53,37252
2019/04/30,13:47:00,130.52,130.52,130.46,130.48,39751
2019/04/30,13:48:00,130.47,130.50,130.42,130.46,34855
2019/04/30,13:49:00,130.46,130.48,130.43,130.46,14151
2019/04/30,13:50:00,130.46,130.51,130.46,130.50,54112
2019/04/30,13:51:00,130.51,130.59,130.51,130.53,56049
2019/04/30,13:52:00,130.53,130.59,130.52,130.55,41318
2019/04/30,13:53:00,130.55,130.59,130.52,130.52,42307
2019/04/30,13:54:00,130.52,130.54,130.52,130.53,22842
2019/04/30,13:55:00,130.52,130.53,130.49,130.51,25683
2019/04/30,13:56:00,130.51,130.57,130.50,130.57,20769
2019/04/30,13:57:00,130.56,130.60,130.55,130.58,47074
2019/04/30,13:58:00,130.58,130.59,130.56,130.57,17948
2019/04/30,13:59:00,130.57,130.64,130.56,130.60,35824
2019/04/30,14:00:00,130.60,130.60,130.54,130.57,43556
2019/04/30,14:01:00,130.57,130.60,130.56,130.58,68364
2019/04/30,14:02:00,130.58,130.58,130.53,130.55,44110
2019/04/30,14:03:00,130.55,130.59,130.54,130.56,42019
2019/04/30,14:04:00,130.56,130.56,130.48,130.49,40729
2019/04/30,14:05:00,130.50,130.51,130.45,130.45,34010
2019/04/30,14:06:00,130.45,130.46,130.43,130.43,42149
2019/04/30,14:07:00,130.43,130.43,130.38,130.43,78048
2019/04/30,14:08:00,130.43,130.43,130.36,130.36,22355
2019/04/30,14:09:00,130.36,130.36,130.29,130.29,90084
2019/04/30,14:10:00,130.29,130.31,130.22,130.30,49720
2019/04/30,14:11:00,130.30,130.31,130.26,130.29,24529
2019/04/30,14:12:00,130.30,130.32,130.25,130.26,28124
2019/04/30,14:13:00,130.26,130.30,130.23,130.28,47059
2019/04/30,14:14:00,130.28,130.29,130.26,130.27,20939
2019/04/30,14:15:00,130.27,130.27,130.22,130.23,21923
2019/04/30,14:16:00,130.23,130.23,130.18,130.20,32464
2019/04/30,14:17:00,130.20,130.24,130.19,130.23,37475
2019/04/30,14:18:00,130.23,130.31,130.23,130.28,33151
2019/04/30,14:19:00,130.27,130.28,130.25,130.26,28568
2019/04/30,14:20:00,130.26,130.26,130.22,130.25,33346
2019/04/30,14:21:00,130.25,130.29,130.24,130.29,20064
2019/04/30,14:22:00,130.29,130.32,130.27,130.32,24039
2019/04/30,14:23:00,130.32,130.32,130.26,130.26,44062
2019/04/30,14:24:00,130.26,130.27,130.19,130.21,48236
2019/04/30,14:25:00,130.21,130.27,130.20,130.27,39973
2019/04/30,14:26:00,130.27,130.27,130.23,130.24,57943
2019/04/30,14:27:00,130.24,130.26,130.23,130.26,105190
2019/04/30,14:28:00,130.26,130.28,130.24,130.28,21339
2019/04/30,14:29:00,130.28,130.30,130.25,130.25,29964
2019/04/30,14:30:00,130.25,130.26,130.23,130.26,22180
2019/04/30,14:31:00,130.26,130.32,130.26,130.31,45447
2019/04/30,14:32:00,130.31,130.31,130.27,130.27,20491
2019/04/30,14:33:00,130.27,130.29,130.22,130.25,58179
2019/04/30,14:34:00,130.25,130.25,130.18,130.19,46038
2019/04/30,14:35:00,130.19,130.25,130.18,130.24,22654
2019/04/30,14:36:00,130.24,130.30,130.24,130.24,40858
2019/04/30,14:37:00,130.24,130.29,130.24,130.28,16784
2019/04/30,14:38:00,130.28,130.29,130.24,130.28,47923
2019/04/30,14:39:00,130.28,130.32,130.27,130.31,51548
2019/04/30,14:40:00,130.31,130.31,130.25,130.25,21848
2019/04/30,14:41:00,130.26,130.28,130.25,130.26,28181
2019/04/30,14:42:00,130.26,130.28,130.24,130.28,45181
2019/04/30,14:43:00,130.28,130.28,130.23,130.24,24495
2019/04/30,14:44:00,130.24,130.25,130.16,130.16,35493
2019/04/30,14:45:00,130.16,130.18,130.13,130.15,53915
2019/04/30,14:46:00,130.14,130.20,130.14,130.15,30153
2019/04/30,14:47:00,130.15,130.16,130.13,130.14,23913
2019/04/30,14:48:00,130.14,130.20,130.13,130.20,46550
2019/04/30,14:49:00,130.19,130.23,130.17,130.22,23703
2019/04/30,14:50:00,130.22,130.22,130.18,130.19,27619
2019/04/30,14:51:00,130.19,130.20,130.16,130.19,25326
2019/04/30,14:52:00,130.19,130.20,130.14,130.14,22462
2019/04/30,14:53:00,130.14,130.17,130.14,130.15,36774
2019/04/30,14:54:00,130.15,130.21,130.14,130.21,36061
2019/04/30,14:55:00,130.20,130.20,130.14,130.15,25217
2019/04/30,14:56:00,130.13,130.18,130.13,130.15,36930
2019/04/30,14:57:00,130.15,130.17,130.10,130.16,39789
2019/04/30,14:58:00,130.16,130.19,130.13,130.18,32410
2019/04/30,14:59:00,130.17,130.17,130.11,130.12,23713
2019/04/30,15:00:00,130.12,130.14,130.10,130.10,40075
2019/04/30,15:01:00,130.11,130.13,130.07,130.08,43882
2019/04/30,15:02:00,130.08,130.10,130.04,130.04,55634
2019/04/30,15:03:00,130.04,130.08,130.04,130.08,33581
2019/04/30,15:04:00,130.07,130.12,130.07,130.11,30171
2019/04/30,15:05:00,130.11,130.14,130.10,130.13,23344
2019/04/30,15:06:00,130.13,130.16,130.12,130.14,28369
2019/04/30,15:07:00,130.14,130.21,130.14,130.21,29436
2019/04/30,15:08:00,130.20,130.24,130.19,130.19,45021
2019/04/30,15:09:00,130.19,130.22,130.18,130.21,34348
2019/04/30,15:10:00,130.21,130.27,130.20,130.24,34049
2019/04/30,15:11:00,130.24,130.25,130.22,130.24,19960
2019/04/30,15:12:00,130.24,130.29,130.22,130.24,38928
2019/04/30,15:13:00,130.24,130.26,130.22,130.24,48172
2019/04/30,15:14:00,130.25,130.25,130.20,130.20,42069
2019/04/30,15:15:00,130.20,130.22,130.18,130.22,26002
2019/04/30,15:16:00,130.22,130.22,130.17,130.18,37393
2019/04/30,15:17:00,130.18,130.19,130.17,130.18,17731
2019/04/30,15:18:00,130.17,130.18,130.15,130.17,42648
2019/04/30,15:19:00,130.17,130.21,130.17,130.19,25501
2019/04/30,15:20:00,130.19,130.21,130.17,130.20,34010
2019/04/30,15:21:00,130.20,130.32,130.20,130.27,74181
2019/04/30,15:22:00,130.28,130.28,130.25,130.27,44724
2019/04/30,15:23:00,130.27,130.28,130.25,130.26,15220
2019/04/30,15:24:00,130.26,130.27,130.22,130.23,27054
2019/04/30,15:25:00,130.23,130.25,130.22,130.23,15926
2019/04/30,15:26:00,130.23,130.23,130.18,130.19,40714
2019/04/30,15:27:00,130.19,130.21,130.19,130.19,19851
2019/04/30,15:28:00,130.19,130.21,130.19,130.20,21328
2019/04/30,15:29:00,130.21,130.22,130.19,130.20,27126
2019/04/30,15:30:00,130.20,130.23,130.17,130.18,38352
2019/04/30,15:31:00,130.19,130.26,130.18,130.26,33172
2019/04/30,15:32:00,130.26,130.33,130.26,130.32,65224
2019/04/30,15:33:00,130.32,130.33,130.28,130.33,88303
2019/04/30,15:34:00,130.33,130.38,130.31,130.38,39494
2019/04/30,15:35:00,130.38,130.38,130.32,130.38,59297
2019/04/30,15:36:00,130.38,130.38,130.34,130.36,34462
2019/04/30,15:37:00,130.36,130.40,130.33,130.35,53258
2019/04/30,15:38:00,130.35,130.36,130.31,130.34,31850
2019/04/30,15:39:00,130.34,130.37,130.33,130.35,23643
2019/04/30,15:40:00,130.35,130.37,130.33,130.35,27452
2019/04/30,15:41:00,130.35,130.37,130.29,130.30,51137
2019/04/30,15:42:00,130.31,130.36,130.30,130.36,37976
2019/04/30,15:43:00,130.35,130.39,130.32,130.36,69008
2019/04/30,15:44:00,130.36,130.37,130.31,130.32,46385
2019/04/30,15:45:00,130.32,130.35,130.30,130.32,76573
2019/04/30,15:46:00,130.32,130.37,130.30,130.32,53530
2019/04/30,15:47:00,130.32,130.34,130.31,130.32,31716
2019/04/30,15:48:00,130.32,130.32,130.26,130.26,46111
2019/04/30,15:49:00,130.26,130.35,130.25,130.34,68042
2019/04/30,15:50:00,130.34,130.37,130.29,130.32,73975
2019/04/30,15:51:00,130.33,130.35,130.23,130.23,83911
2019/04/30,15:52:00,130.23,130.24,130.17,130.21,78567
2019/04/30,15:53:00,130.21,130.23,130.15,130.17,67419
2019/04/30,15:54:00,130.17,130.38,130.17,130.38,116074
2019/04/30,15:55:00,130.38,130.42,130.33,130.42,205666
2019/04/30,15:56:00,130.42,130.60,130.35,130.57,452778
2019/04/30,15:57:00,130.57,130.60,130.52,130.60,126951
2019/04/30,15:58:00,130.60,130.60,130.51,130.57,157642
2019/04/30,15:59:00,130.57,130.59,130.52,130.57,176237
2019/04/30,16:00:00,130.57,130.70,130.50,130.60,716882
2019/05/01,09:31:00,130.53,130.65,130.37,130.39,523139
2019/05/01,09:32:00,130.38,130.54,130.35,130.45,109319
2019/05/01,09:33:00,130.45,130.45,130.23,130.25,87988
2019/05/01,09:34:00,130.25,130.28,130.10,130.11,79681
2019/05/01,09:35:00,130.11,130.18,130.05,130.05,71574
2019/05/01,09:36:00,130.05,130.12,129.98,130.04,128577
2019/05/01,09:37:00,130.04,130.05,129.89,129.91,140506
2019/05/01,09:38:00,129.90,129.94,129.82,129.93,120481
2019/05/01,09:39:00,129.93,130.00,129.91,129.91,59626
2019/05/01,09:40:00,129.91,129.96,129.83,129.93,87350
2019/05/01,09:41:00,129.92,129.96,129.76,129.79,125099
2019/05/01,09:42:00,129.79,129.80,129.65,129.68,205121
2019/05/01,09:43:00,129.69,129.74,129.59,129.74,98109
2019/05/01,09:44:00,129.74,129.88,129.74,129.83,91370
2019/05/01,09:45:00,129.83,129.85,129.69,129.70,99089
2019/05/01,09:46:00,129.70,129.72,129.63,129.70,78683
2019/05/01,09:47:00,129.70,129.78,129.66,129.69,103396
2019/05/01,09:48:00,129.69,129.73,129.68,129.70,47319
2019/05/01,09:49:00,129.70,129.70,129.67,129.68,33779
2019/05/01,09:50:00,129.68,129.71,129.63,129.67,80124
2019/05/01,09:51:00,129.67,129.73,129.65,129.69,50718
2019/05/01,09:52:00,129.70,129.76,129.69,129.71,81513
2019/05/01,09:53:00,129.71,129.79,129.70,129.74,115838
2019/05/01,09:54:00,129.75,129.80,129.73,129.75,58360
2019/05/01,09:55:00,129.75,129.76,129.72,129.73,50326
2019/05/01,09:56:00,129.73,129.78,129.69,129.70,121948
2019/05/01,09:57:00,129.71,129.76,129.70,129.76,98076
2019/05/01,09:58:00,129.76,129.83,129.73,129.83,77821
2019/05/01,09:59:00,129.83,129.88,129.80,129.80,56954
2019/05/01,10:00:00,129.80,129.90,129.80,129.87,73104
2019/05/01,10:01:00,129.87,129.88,129.49,129.76,226937
2019/05/01,10:02:00,129.76,129.81,129.73,129.74,71490
2019/05/01,10:03:00,129.74,129.84,129.73,129.76,94894
2019/05/01,10:04:00,129.76,129.79,129.63,129.63,68143
2019/05/01,10:05:00,129.64,129.74,129.62,129.73,56780
2019/05/01,10:06:00,129.74,129.82,129.72,129.79,49091
2019/05/01,10:07:00,129.79,129.93,129.79,129.92,59065
2019/05/01,10:08:00,129.91,129.92,129.84,129.85,52582
2019/05/01,10:09:00,129.85,129.92,129.84,129.87,37068
2019/05/01,10:10:00,129.87,129.89,129.79,129.85,45172
2019/05/01,10:11:00,129.85,129.90,129.84,129.87,29105
2019/05/01,10:12:00,129.87,129.92,129.83,129.88,89174
2019/05/01,10:13:00,129.88,129.89,129.83,129.87,53901
2019/05/01,10:14:00,129.87,129.90,129.85,129.88,53139
2019/05/01,10:15:00,129.88,129.93,129.85,129.86,58073
2019/05/01,10:16:00,129.86,129.88,129.81,129.85,51648
2019/05/01,10:17:00,129.85,129.85,129.78,129.81,38649
2019/05/01,10:18:00,129.80,129.87,129.78,129.80,58351
2019/05/01,10:19:00,129.80,129.92,129.80,129.92,62144
2019/05/01,10:20:00,129.91,129.93,129.88,129.92,42765
2019/05/01,10:21:00,129.91,129.95,129.90,129.94,42935
2019/05/01,10:22:00,129.94,130.00,129.94,129.97,42770
2019/05/01,10:23:00,129.97,130.00,129.95,129.96,47102
2019/05/01,10:24:00,129.96,129.97,129.87,129.89,30597
2019/05/01,10:25:00,129.89,129.92,129.85,129.87,33383
2019/05/01,10:26:00,129.87,129.88,129.82,129.82,17859
2019/05/01,10:27:00,129.83,129.84,129.80,129.80,27669
2019/05/01,10:28:00,129.80,129.81,129.78,129.79,41260
2019/05/01,10:29:00,129.79,129.87,129.79,129.87,55095
2019/05/01,10:30:00,129.87,129.87,129.82,129.85,53921
2019/05/01,10:31:00,129.85,129.89,129.78,129.81,70408
2019/05/01,10:32:00,129.81,129.83,129.78,129.81,47890
2019/05/01,10:33:00,129.81,129.83,129.80,129.82,37616
2019/05/01,10:34:00,129.82,129.85,129.78,129.85,29353
2019/05/01,10:35:00,129.85,129.85,129.81,129.83,21674
2019/05/01,10:36:00,129.83,129.86,129.83,129.84,34634
2019/05/01,10:37:00,129.84,129.85,129.82,129.82,19354
2019/05/01,10:38:00,129.82,129.83,129.78,129.79,43473
2019/05/01,10:39:00,129.80,129.83,129.77,129.81,24274
2019/05/01,10:40:00,129.81,129.81,129.68,129.70,35890
2019/05/01,10:41:00,129.71,129.79,129.71,129.78,24742
2019/05/01,10:42:00,129.78,129.79,129.76,129.76,10449
2019/05/01,10:43:00,129.76,129.78,129.74,129.74,15248
2019/05/01,10:44:00,129.74,129.75,129.68,129.68,20918
2019/05/01,10:45:00,129.68,129.74,129.68,129.73,12357
2019/05/01,10:46:00,129.73,129.83,129.73,129.81,19526
2019/05/01,10:47:00,129.81,129.83,129.77,129.79,20460
2019/05/01,10:48:00,129.79,129.84,129.76,129.84,14987
2019/05/01,10:49:00,129.83,129.86,129.81,129.82,30198
2019/05/01,10:50:00,129.82,129.85,129.81,129.82,10799
2019/05/01,10:51:00,129.82,129.85,129.81,129.81,19566
2019/05/01,10:52:00,129.81,129.84,129.79,129.80,49108
2019/05/01,10:53:00,129.80,129.83,129.80,129.82,23896
2019/05/01,10:54:00,129.82,129.83,129.77,129.77,26338
2019/05/01,10:55:00,129.77,129.80,129.76,129.79,11992
2019/05/01,10:56:00,129.79,129.81,129.75,129.76,19728
2019/05/01,10:57:00,129.76,129.76,129.70,129.70,32047
2019/05/01,10:58:00,129.70,129.71,129.65,129.66,37073
2019/05/01,10:59:00,129.66,129.67,129.65,129.66,25576
2019/05/01,11:00:00,129.66,129.66,129.62,129.64,39998
2019/05/01,11:01:00,129.64,129.65,129.60,129.64,65468
2019/05/01,11:02:00,129.64,129.64,129.58,129.60,30095
2019/05/01,11:03:00,129.60,129.65,129.60,129.60,23157
2019/05/01,11:04:00,129.60,129.70,129.59,129.66,84168
2019/05/01,11:05:00,129.66,129.70,129.66,129.69,55786
2019/05/01,11:06:00,129.70,129.71,129.67,129.68,49817
2019/05/01,11:07:00,129.68,129.71,129.66,129.69,47815
2019/05/01,11:08:00,129.69,129.69,129.65,129.66,20463
2019/05/01,11:09:00,129.66,129.70,129.66,129.69,22126
2019/05/01,11:10:00,129.69,129.69,129.65,129.67,20711
2019/05/01,11:11:00,129.67,129.70,129.64,129.69,27936
2019/05/01,11:12:00,129.69,129.71,129.68,129.70,17304
2019/05/01,11:13:00,129.70,129.72,129.68,129.69,49458
2019/05/01,11:14:00,129.69,129.74,129.68,129.70,56396
2019/05/01,11:15:00,129.70,129.72,129.67,129.71,29362
2019/05/01,11:16:00,129.71,129.73,129.68,129.70,69986
2019/05/01,11:17:00,129.70,129.73,129.70,129.71,26985
2019/05/01,11:18:00,129.71,129.72,129.69,129.69,11742
2019/05/01,11:19:00,129.69,129.71,129.67,129.69,22616
2019/05/01,11:20:00,129.68,129.68,129.63,129.66,22535
2019/05/01,11:21:00,129.66,129.68,129.63,129.64,21597
2019/05/01,11:22:00,129.64,129.71,129.64,129.69,27967
2019/05/01,11:23:00,129.69,129.71,129.68,129.69,34645
2019/05/01,11:24:00,129.69,129.72,129.66,129.66,60492
2019/05/01,11:25:00,129.66,129.70,129.65,129.70,21151
2019/05/01,11:26:00,129.70,129.72,129.69,129.71,28344
2019/05/01,11:27:00,129.71,129.74,129.69,129.74,19832
2019/05/01,11:28:00,129.74,129.79,129.74,129.78,36110
2019/05/01,11:29:00,129.78,129.80,129.73,129.79,34545
2019/05/01,11:30:00,129.79,129.81,129.77,129.79,45944
2019/05/01,11:31:00,129.80,129.83,129.79,129.79,36772
2019/05/01,11:32:00,129.79,129.82,129.77,129.80,25618
2019/05/01,11:33:00,129.80,129.84,129.77,129.83,29828
2019/05/01,11:34:00,129.83,129.84,129.82,129.83,36306
2019/05/01,11:35:00,129.82,129.85,129.81,129.82,23103
2019/05/01,11:36:00,129.82,129.84,129.80,129.80,25694
2019/05/01,11:37:00,129.80,129.81,129.78,129.79,29986
2019/05/01,11:38:00,129.79,129.80,129.78,129.80,15103
2019/05/01,11:39:00,129.79,129.84,129.78,129.79,130337
2019/05/01,11:40:00,129.79,129.84,129.79,129.84,28815
2019/05/01,11:41:00,129.84,129.85,129.82,129.84,45656
2019/05/01,11:42:00,129.84,129.92,129.83,129.87,78860
2019/05/01,11:43:00,129.87,129.89,129.84,129.88,27428
2019/05/01,11:44:00,129.88,129.90,129.87,129.89,15360
2019/05/01,11:45:00,129.89,129.97,129.89,129.96,39617
2019/05/01,11:46:00,129.96,129.97,129.88,129.88,34974
2019/05/01,11:47:00,129.88,129.90,129.85,129.87,23383
2019/05/01,11:48:00,129.87,129.90,129.84,129.85,23228
2019/05/01,11:49:00,129.85,129.85,129.81,129.82,60546
2019/05/01,11:50:00,129.83,129.83,129.74,129.80,85127
2019/05/01,11:51:00,129.80,129.84,129.80,129.81,22451
2019/05/01,11:52:00,129.82,129.82,129.78,129.81,23576
2019/05/01,11:53:00,129.81,129.82,129.77,129.78,17659
2019/05/01,11:54:00,129.78,129.80,129.78,129.79,10395
2019/05/01,11:55:00,129.79,129.81,129.75,129.78,21832
2019/05/01,11:56:00,129.78,129.80,129.77,129.78,19127
2019/05/01,11:57:00,129.78,129.79,129.75,129.75,12798
2019/05/01,11:58:00,129.75,129.76,129.73,129.73,19470
2019/05/01,11:59:00,129.73,129.76,129.73,129.74,24435
2019/05/01,12:00:00,129.74,129.75,129.70,129.73,30125
2019/05/01,12:01:00,129.73,129.78,129.73,129.74,25447
2019/05/01,12:02:00,129.74,129.76,129.72,129.72,17709
2019/05/01,12:03:00,129.72,129.74,129.70,129.72,23031
2019/05/01,12:04:00,129.72,129.75,129.71,129.74,20444
2019/05/01,12:05:00,129.75,129.79,129.75,129.77,17774
2019/05/01,12:06:00,129.77,129.79,129.74,129.76,16361
2019/05/01,12:07:00,129.76,129.76,129.70,129.70,31768
2019/05/01,12:08:00,129.71,129.75,129.71,129.74,18617
2019/05/01,12:09:00,129.74,129.76,129.72,129.75,21022
2019/05/01,12:10:00,129.74,129.79,129.74,129.79,10472
2019/05/01,12:11:00,129.80,129.80,129.75,129.76,21624
2019/05/01,12:12:00,129.77,129.78,129.74,129.74,21911
2019/05/01,12:13:00,129.74,129.74,129.72,129.72,15330
2019/05/01,12:14:00,129.72,129.74,129.71,129.71,40279
2019/05/01,12:15:00,129.71,129.75,129.70,129.74,25727
2019/05/01,12:16:00,129.74,129.74,129.71,129.71,24450
2019/05/01,12:17:00,129.71,129.75,129.69,129.75,50297
2019/05/01,12:18:00,129.75,129.76,129.74,129.74,15236
2019/05/01,12:19:00,129.74,129.75,129.73,129.74,23939
2019/05/01,12:20:00,129.74,129.75,129.68,129.68,36522
2019/05/01,12:21:00,129.67,129.70,129.67,129.67,46571
2019/05/01,12:22:00,129.68,129.71,129.66,129.71,25049
2019/05/01,12:23:00,129.71,129.73,129.69,129.73,21710
2019/05/01,12:24:00,129.73,129.73,129.67,129.68,24409
2019/05/01,12:25:00,129.68,129.70,129.61,129.62,51464
2019/05/01,12:26:00,129.62,129.64,129.59,129.60,35934
2019/05/01,12:27:00,129.60,129.60,129.53,129.54,52592
2019/05/01,12:28:00,129.54,129.60,129.53,129.54,91956
2019/05/01,12:29:00,129.54,129.60,129.54,129.60,58991
2019/05/01,12:30:00,129.59,129.64,129.59,129.64,19603
2019/05/01,12:31:00,129.63,129.63,129.58,129.59,19813
2019/05/01,12:32:00,129.59,129.60,129.55,129.56,19638
2019/05/01,12:33:00,129.56,129.56,129.52,129.52,26086
2019/05/01,12:34:00,129.52,129.59,129.52,129.56,81418
2019/05/01,12:35:00,129.56,129.64,129.56,129.64,15448
2019/05/01,12:36:00,129.64,129.65,129.61,129.64,20159
2019/05/01,12:37:00,129.63,129.64,129.57,129.58,51194
2019/05/01,12:38:00,129.59,129.62,129.55,129.55,65896
2019/05/01,12:39:00,129.56,129.59,129.55,129.57,19565
2019/05/01,12:40:00,129.57,129.57,129.51,129.51,23373
2019/05/01,12:41:00,129.51,129.51,129.42,129.43,148957
2019/05/01,12:42:00,129.43,129.47,129.36,129.40,136173
2019/05/01,12:43:00,129.40,129.43,129.34,129.35,57006
2019/05/01,12:44:00,129.35,129.44,129.35,129.43,88538
2019/05/01,12:45:00,129.43,129.48,129.42,129.46,31906
2019/05/01,12:46:00,129.46,129.49,129.44,129.48,44160
2019/05/01,12:47:00,129.48,129.51,129.45,129.46,22989
2019/05/01,12:48:00,129.46,129.47,129.43,129.46,34050
2019/05/01,12:49:00,129.46,129.56,129.45,129.55,40499
2019/05/01,12:50:00,129.55,129.55,129.48,129.50,20018
2019/05/01,12:51:00,129.50,129.57,129.50,129.51,21281
2019/05/01,12:52:00,129.51,129.54,129.49,129.51,13786
2019/05/01,12:53:00,129.51,129.52,129.45,129.45,26188
2019/05/01,12:54:00,129.45,129.49,129.45,129.46,18413
2019/05/01,12:55:00,129.45,129.47,129.43,129.45,32676
2019/05/01,12:56:00,129.46,129.48,129.43,129.44,22686
2019/05/01,12:57:00,129.45,129.49,129.43,129.49,18771
2019/05/01,12:58:00,129.49,129.49,129.44,129.45,29643
2019/05/01,12:59:00,129.46,129.50,129.46,129.50,14777
2019/05/01,13:00:00,129.50,129.56,129.50,129.54,23834
2019/05/01,13:01:00,129.54,129.75,129.54,129.71,207672
2019/05/01,13:02:00,129.71,129.71,129.62,129.65,22216
2019/05/01,13:03:00,129.65,129.69,129.64,129.68,25497
2019/05/01,13:04:00,129.68,129.68,129.65,129.68,19286
2019/05/01,13:05:00,129.68,129.68,129.62,129.63,13977
2019/05/01,13:06:00,129.63,129.63,129.58,129.61,25749
2019/05/01,13:07:00,129.61,129.61,129.51,129.54,34064
2019/05/01,13:08:00,129.54,129.55,129.51,129.54,16172
2019/05/01,13:09:00,129.54,129.55,129.52,129.53,19376
2019/05/01,13:10:00,129.53,129.53,129.45,129.46,33600
2019/05/01,13:11:00,129.46,129.47,129.36,129.37,62890
2019/05/01,13:12:00,129.37,129.39,129.36,129.39,27502
2019/05/01,13:13:00,129.39,129.42,129.35,129.41,20639
2019/05/01,13:14:00,129.41,129.41,129.38,129.40,17183
2019/05/01,13:15:00,129.41,129.45,129.37,129.44,31156
2019/05/01,13:16:00,129.44,129.46,129.42,129.44,17178
2019/05/01,13:17:00,129.45,129.45,129.41,129.42,24382
2019/05/01,13:18:00,129.42,129.44,129.39,129.43,21534
2019/05/01,13:19:00,129.43,129.44,129.41,129.43,26503
2019/05/01,13:20:00,129.43,129.48,129.43,129.47,29421
2019/05/01,13:21:00,129.47,129.47,129.43,129.47,15051
2019/05/01,13:22:00,129.47,129.49,129.44,129.45,17971
2019/05/01,13:23:00,129.45,129.45,129.42,129.42,23425
2019/05/01,13:24:00,129.42,129.42,129.38,129.39,26326
2019/05/01,13:25:00,129.39,129.40,129.36,129.37,23695
2019/05/01,13:26:00,129.37,129.40,129.35,129.39,16519
2019/05/01,13:27:00,129.39,129.40,129.36,129.38,16843
2019/05/01,13:28:00,129.38,129.40,129.37,129.39,16529
2019/05/01,13:29:00,129.40,129.45,129.39,129.43,24592
2019/05/01,13:30:00,129.43,129.45,129.40,129.40,29655
2019/05/01,13:31:00,129.41,129.44,129.40,129.43,11536
2019/05/01,13:32:00,129.43,129.44,129.41,129.43,13096
2019/05/01,13:33:00,129.43,129.44,129.41,129.42,18649
2019/05/01,13:34:00,129.42,129.43,129.40,129.41,22897
2019/05/01,13:35:00,129.41,129.41,129.33,129.35,38659
2019/05/01,13:36:00,129.34,129.36,129.31,129.35,22163
2019/05/01,13:37:00,129.35,129.38,129.34,129.38,21171
2019/05/01,13:38:00,129.38,129.42,129.38,129.40,22044
2019/05/01,13:39:00,129.40,129.40,129.36,129.40,25347
2019/05/01,13:40:00,129.40,129.40,129.35,129.36,12610
2019/05/01,13:41:00,129.36,129.37,129.32,129.34,50119
2019/05/01,13:42:00,129.34,129.34,129.25,129.26,71893
2019/05/01,13:43:00,129.27,129.32,129.26,129.31,25785
2019/05/01,13:44:00,129.31,129.34,129.29,129.31,25291
2019/05/01,13:45:00,129.31,129.33,129.30,129.32,100946
2019/05/01,13:46:00,129.32,129.37,129.32,129.35,19749
2019/05/01,13:47:00,129.35,129.36,129.32,129.34,24439
2019/05/01,13:48:00,129.35,129.38,129.35,129.35,15425
2019/05/01,13:49:00,129.35,129.38,129.34,129.38,16756
2019/05/01,13:50:00,129.38,129.41,129.35,129.39,24082
2019/05/01,13:51:00,129.39,129.41,129.39,129.39,10503
2019/05/01,13:52:00,129.39,129.39,129.34,129.35,25081
2019/05/01,13:53:00,129.35,129.39,129.33,129.37,35938
2019/05/01,13:54:00,129.37,129.38,129.35,129.35,23122
2019/05/01,13:55:00,129.35,129.38,129.35,129.37,14338
2019/05/01,13:56:00,129.37,129.37,129.33,129.35,20783
2019/05/01,13:57:00,129.35,129.41,129.32,129.37,39915
2019/05/01,13:58:00,129.37,129.43,129.35,129.43,38601
2019/05/01,13:59:00,129.43,129.45,129.42,129.42,1019737
2019/05/01,14:00:00,129.42,129.44,129.40,129.42,15094
2019/05/01,14:01:00,129.42,129.57,129.35,129.42,97984
2019/05/01,14:02:00,129.43,129.52,129.39,129.49,41054
2019/05/01,14:03:00,129.49,129.53,129.45,129.51,66296
2019/05/01,14:04:00,129.51,129.53,129.48,129.51,83330
2019/05/01,14:05:00,129.52,129.76,129.51,129.73,130094
2019/05/01,14:06:00,129.73,129.78,129.69,129.76,42929
2019/05/01,14:07:00,129.76,129.78,129.67,129.76,80070
2019/05/01,14:08:00,129.76,129.82,129.76,129.79,81621
2019/05/01,14:09:00,129.79,129.80,129.68,129.69,37987
2019/05/01,14:10:00,129.69,129.71,129.65,129.66,31825
2019/05/01,14:11:00,129.66,129.66,129.61,129.64,35275
2019/05/01,14:12:00,129.65,129.65,129.57,129.60,36447
2019/05/01,14:13:00,129.60,129.62,129.55,129.59,94247
2019/05/01,14:14:00,129.59,129.59,129.44,129.47,52249
2019/05/01,14:15:00,129.46,129.49,129.44,129.45,40756
2019/05/01,14:16:00,129.45,129.50,129.44,129.44,1041592
2019/05/01,14:17:00,129.44,129.49,129.43,129.46,28939
2019/05/01,14:18:00,129.46,129.53,129.45,129.50,43606
2019/05/01,14:19:00,129.49,129.50,129.42,129.44,28072
2019/05/01,14:20:00,129.44,129.52,129.43,129.50,31771
2019/05/01,14:21:00,129.50,129.57,129.50,129.53,46846
2019/05/01,14:22:00,129.53,129.55,129.46,129.47,45427
2019/05/01,14:23:00,129.47,129.51,129.46,129.48,46051
2019/05/01,14:24:00,129.47,129.49,129.44,129.44,36627
2019/05/01,14:25:00,129.45,129.48,129.43,129.43,18419
2019/05/01,14:26:00,129.43,129.50,129.43,129.45,26510
2019/05/01,14:27:00,129.45,129.49,129.45,129.49,38617
2019/05/01,14:28:00,129.48,129.48,129.41,129.42,40738
2019/05/01,14:29:00,129.42,129.46,129.42,129.42,35594
2019/05/01,14:30:00,129.42,129.43,129.37,129.38,37379
2019/05/01,14:31:00,129.39,129.42,129.33,129.41,43577
2019/05/01,14:32:00,129.43,129.52,129.43,129.48,32168
2019/05/01,14:33:00,129.48,129.50,129.32,129.32,59988
2019/05/01,14:34:00,129.33,129.34,129.18,129.21,140508
2019/05/01,14:35:00,129.22,129.35,129.22,129.30,113453
2019/05/01,14:36:00,129.29,129.32,129.20,129.23,95252
2019/05/01,14:37:00,129.23,129.37,129.20,129.29,62054
2019/05/01,14:38:00,129.29,129.29,129.14,129.19,87451
2019/05/01,14:39:00,129.20,129.24,129.03,129.06,83034
2019/05/01,14:40:00,129.06,129.11,128.89,128.90,184841
2019/05/01,14:41:00,128.90,128.91,128.68,128.72,223761
2019/05/01,14:42:00,128.73,128.83,128.72,128.83,116961
2019/05/01,14:43:00,128.83,128.87,128.78,128.84,62008
2019/05/01,14:44:00,128.84,128.92,128.79,128.90,47016
2019/05/01,14:45:00,128.90,128.94,128.85,128.94,35456
2019/05/01,14:46:00,128.94,129.03,128.91,129.00,62160
2019/05/01,14:47:00,129.00,129.05,128.93,129.04,73530
2019/05/01,14:48:00,129.04,129.05,128.95,128.95,42491
2019/05/01,14:49:00,128.95,129.00,128.89,128.95,59492
2019/05/01,14:50:00,128.95,128.95,128.77,128.80,69758
2019/05/01,14:51:00,128.81,128.99,128.73,128.96,89860
2019/05/01,14:52:00,128.96,128.97,128.76,128.85,78333
2019/05/01,14:53:00,128.85,128.95,128.79,128.92,56813
2019/05/01,14:54:00,128.93,129.06,128.90,129.03,51626
2019/05/01,14:55:00,129.04,129.05,129.00,129.02,26527
2019/05/01,14:56:00,129.01,129.09,129.01,129.03,59043
2019/05/01,14:57:00,129.03,129.07,128.95,129.04,50862
2019/05/01,14:58:00,129.04,129.05,128.98,128.98,31445
2019/05/01,14:59:00,128.97,129.01,128.93,129.01,51872
2019/05/01,15:00:00,129.01,129.07,128.97,128.99,41038
2019/05/01,15:01:00,128.99,129.01,128.92,128.97,42157
2019/05/01,15:02:00,128.97,129.03,128.91,128.92,91340
2019/05/01,15:03:00,128.92,128.96,128.85,128.86,40495
2019/05/01,15:04:00,128.87,128.87,128.66,128.71,78315
2019/05/01,15:05:00,128.71,128.81,128.70,128.80,79144
2019/05/01,15:06:00,128.79,128.79,128.68,128.73,46102
2019/05/01,15:07:00,128.73,128.78,128.62,128.67,61894
2019/05/01,15:08:00,128.67,128.75,128.67,128.71,51997
2019/05/01,15:09:00,128.71,128.81,128.71,128.79,65163
2019/05/01,15:10:00,128.79,128.88,128.78,128.84,100612
2019/05/01,15:11:00,128.84,128.88,128.78,128.82,52617
2019/05/01,15:12:00,128.82,128.82,128.70,128.70,74833
2019/05/01,15:13:00,128.70,128.81,128.69,128.79,74499
2019/05/01,15:14:00,128.79,128.83,128.76,128.79,64192
2019/05/01,15:15:00,128.79,128.93,128.77,128.90,65480
2019/05/01,15:16:00,128.90,128.93,128.86,128.93,59757
2019/05/01,15:17:00,128.93,129.01,128.93,129.00,40028
2019/05/01,15:18:00,129.00,129.02,128.90,128.90,348102
2019/05/01,15:19:00,128.90,129.01,128.90,128.98,53041
2019/05/01,15:20:00,128.98,129.00,128.97,128.99,26068
2019/05/01,15:21:00,128.99,128.99,128.90,128.93,43863
2019/05/01,15:22:00,128.91,128.92,128.84,128.92,53482
2019/05/01,15:23:00,128.92,128.94,128.85,128.87,51980
2019/05/01,15:24:00,128.87,128.87,128.78,128.81,75291
2019/05/01,15:25:00,128.81,128.82,128.66,128.67,75294
2019/05/01,15:26:00,128.67,128.68,128.53,128.54,112817
2019/05/01,15:27:00,128.55,128.67,128.53,128.67,79772
2019/05/01,15:28:00,128.67,128.73,128.66,128.72,67457
2019/05/01,15:29:00,128.71,128.75,128.70,128.71,55904
2019/05/01,15:30:00,128.71,128.73,128.65,128.68,53804
2019/05/01,15:31:00,128.68,128.68,128.58,128.63,94865
2019/05/01,15:32:00,128.63,128.68,128.59,128.62,64474
2019/05/01,15:33:00,128.61,128.66,128.59,128.65,58469
2019/05/01,15:34:00,128.65,128.69,128.60,128.67,64171
2019/05/01,15:35:00,128.67,128.75,128.57,128.60,103837
2019/05/01,15:36:00,128.60,128.70,128.60,128.69,51333
2019/05/01,15:37:00,128.70,128.76,128.63,128.64,101242
2019/05/01,15:38:00,128.64,128.66,128.59,128.66,47644
2019/05/01,15:39:00,128.65,128.69,128.59,128.62,58835
2019/05/01,15:40:00,128.62,128.65,128.59,128.62,61295
2019/05/01,15:41:00,128.62,128.62,128.56,128.56,83294
2019/05/01,15:42:00,128.56,128.59,128.56,128.57,41123
2019/05/01,15:43:00,128.57,128.63,128.55,128.57,88073
2019/05/01,15:44:00,128.57,128.65,128.55,128.61,74022
2019/05/01,15:45:00,128.61,128.64,128.59,128.61,55580
2019/05/01,15:46:00,128.61,128.61,128.46,128.47,131688
2019/05/01,15:47:00,128.47,128.51,128.43,128.44,73993
2019/05/01,15:48:00,128.44,128.46,128.38,128.38,77518
2019/05/01,15:49:00,128.38,128.39,128.35,128.36,91445
2019/05/01,15:50:00,128.36,128.37,128.25,128.28,148151
2019/05/01,15:51:00,128.29,128.32,128.14,128.16,146351
2019/05/01,15:52:00,128.18,128.26,128.16,128.17,190263
2019/05/01,15:53:00,128.17,128.17,128.06,128.07,146659
2019/05/01,15:54:00,128.07,128.16,127.97,127.99,227003
2019/05/01,15:55:00,127.99,128.04,127.90,127.94,186877
2019/05/01,15:56:00,127.94,128.15,127.94,128.10,340195
2019/05/01,15:57:00,128.10,128.14,128.03,128.03,221389
2019/05/01,15:58:00,128.03,128.13,127.97,127.99,188990
2019/05/01,15:59:00,127.99,128.03,127.79,127.80,354298
2019/05/01,16:00:00,127.80,127.97,127.70,127.88,860938
2019/05/02,09:31:00,127.98,128.00,127.01,127.34,222558
2019/05/02,09:32:00,127.34,127.59,127.33,127.59,141414
2019/05/02,09:33:00,127.59,127.66,127.50,127.56,86865
2019/05/02,09:34:00,127.54,127.56,127.30,127.30,72987
2019/05/02,09:35:00,127.30,127.30,127.07,127.13,92890
2019/05/02,09:36:00,127.13,127.47,127.07,127.35,83033
2019/05/02,09:37:00,127.37,127.59,127.33,127.35,128311
2019/05/02,09:38:00,127.35,127.56,127.32,127.53,118529
2019/05/02,09:39:00,127.53,127.53,127.29,127.37,99102
2019/05/02,09:40:00,127.37,127.58,127.34,127.51,64600
2019/05/02,09:41:00,127.51,127.77,127.48,127.73,111904
2019/05/02,09:42:00,127.73,127.73,127.58,127.64,79164
2019/05/02,09:43:00,127.64,127.73,127.55,127.56,102283
2019/05/02,09:44:00,127.57,127.68,127.54,127.68,75006
2019/05/02,09:45:00,127.67,127.70,127.50,127.51,93833
2019/05/02,09:46:00,127.51,127.51,127.33,127.43,83195
2019/05/02,09:47:00,127.43,127.44,127.29,127.35,74135
2019/05/02,09:48:00,127.35,127.44,127.35,127.39,55058
2019/05/02,09:49:00,127.39,127.41,127.30,127.36,111266
2019/05/02,09:50:00,127.36,127.38,127.28,127.38,90216
2019/05/02,09:51:00,127.38,127.38,127.25,127.28,51706
2019/05/02,09:52:00,127.28,127.33,127.20,127.21,71345
2019/05/02,09:53:00,127.21,127.21,127.08,127.19,111184
2019/05/02,09:54:00,127.19,127.26,127.19,127.25,76580
2019/05/02,09:55:00,127.26,127.41,127.22,127.41,75074
2019/05/02,09:56:00,127.41,127.41,127.30,127.38,63279
2019/05/02,09:57:00,127.38,127.45,127.36,127.37,69132
2019/05/02,09:58:00,127.37,127.41,127.27,127.28,63684
2019/05/02,09:59:00,127.28,127.28,127.10,127.12,70800
2019/05/02,10:00:00,127.12,127.12,127.04,127.05,87251
2019/05/02,10:01:00,127.06,127.15,127.04,127.13,65967
2019/05/02,10:02:00,127.13,127.15,127.09,127.15,72407
2019/05/02,10:03:00,127.14,127.35,127.13,127.32,86302
2019/05/02,10:04:00,127.33,127.47,127.31,127.46,92884
2019/05/02,10:05:00,127.46,127.59,127.46,127.53,69945
2019/05/02,10:06:00,127.53,127.67,127.51,127.65,96731
2019/05/02,10:07:00,127.64,127.69,127.53,127.56,89317
2019/05/02,10:08:00,127.55,127.68,127.54,127.62,53824
2019/05/02,10:09:00,127.62,127.68,127.59,127.66,58830
2019/05/02,10:10:00,127.66,127.73,127.66,127.69,68915
2019/05/02,10:11:00,127.69,127.80,127.69,127.76,58867
2019/05/02,10:12:00,127.76,127.89,127.72,127.89,76998
2019/05/02,10:13:00,127.89,127.93,127.84,127.93,76808
2019/05/02,10:14:00,127.93,127.98,127.89,127.90,74686
2019/05/02,10:15:00,127.89,127.93,127.85,127.89,53539
2019/05/02,10:16:00,127.90,127.90,127.80,127.81,48982
2019/05/02,10:17:00,127.81,127.82,127.75,127.78,58251
2019/05/02,10:18:00,127.78,127.85,127.78,127.85,28004
2019/05/02,10:19:00,127.85,127.85,127.77,127.80,34214
2019/05/02,10:20:00,127.80,127.88,127.79,127.88,67692
2019/05/02,10:21:00,127.88,127.95,127.86,127.92,54257
2019/05/02,10:22:00,127.92,127.95,127.89,127.91,57712
2019/05/02,10:23:00,127.91,127.91,127.78,127.80,72893
2019/05/02,10:24:00,127.80,127.82,127.68,127.68,82609
2019/05/02,10:25:00,127.68,127.73,127.63,127.71,50298
2019/05/02,10:26:00,127.71,127.80,127.71,127.77,29693
2019/05/02,10:27:00,127.77,127.80,127.71,127.73,38646
2019/05/02,10:28:00,127.72,127.74,127.59,127.60,31384
2019/05/02,10:29:00,127.60,127.61,127.50,127.52,37438
2019/05/02,10:30:00,127.52,127.52,127.43,127.47,45838
2019/05/02,10:31:00,127.48,127.50,127.43,127.43,44204
2019/05/02,10:32:00,127.43,127.51,127.42,127.51,35097
2019/05/02,10:33:00,127.51,127.55,127.48,127.54,22872
2019/05/02,10:34:00,127.55,127.55,127.49,127.54,26692
2019/05/02,10:35:00,127.54,127.55,127.50,127.52,28189
2019/05/02,10:36:00,127.52,127.57,127.51,127.57,34997
2019/05/02,10:37:00,127.57,127.71,127.57,127.63,70304
2019/05/02,10:38:00,127.63,127.68,127.56,127.64,39526
2019/05/02,10:39:00,127.64,127.72,127.62,127.68,32021
2019/05/02,10:40:00,127.68,127.74,127.68,127.70,25035
2019/05/02,10:41:00,127.70,127.71,127.61,127.61,49383
2019/05/02,10:42:00,127.61,127.65,127.57,127.58,43252
2019/05/02,10:43:00,127.58,127.66,127.58,127.64,61414
2019/05/02,10:44:00,127.64,127.64,127.56,127.57,38887
2019/05/02,10:45:00,127.57,127.60,127.51,127.54,41301
2019/05/02,10:46:00,127.54,127.57,127.51,127.55,25056
2019/05/02,10:47:00,127.56,127.59,127.53,127.53,30877
2019/05/02,10:48:00,127.52,127.53,127.46,127.49,79528
2019/05/02,10:49:00,127.49,127.56,127.49,127.53,21942
2019/05/02,10:50:00,127.54,127.54,127.48,127.49,20672
2019/05/02,10:51:00,127.50,127.50,127.45,127.46,29510
2019/05/02,10:52:00,127.46,127.51,127.43,127.45,39845
2019/05/02,10:53:00,127.45,127.49,127.43,127.43,31051
2019/05/02,10:54:00,127.43,127.44,127.34,127.35,43790
2019/05/02,10:55:00,127.35,127.38,127.28,127.35,35884
2019/05/02,10:56:00,127.36,127.43,127.35,127.42,37214
2019/05/02,10:57:00,127.42,127.49,127.41,127.48,34330
2019/05/02,10:58:00,127.48,127.48,127.34,127.36,45136
2019/05/02,10:59:00,127.36,127.37,127.29,127.33,46473
2019/05/02,11:00:00,127.33,127.39,127.28,127.29,63193
2019/05/02,11:01:00,127.29,127.45,127.29,127.42,38241
2019/05/02,11:02:00,127.42,127.43,127.39,127.40,32151
2019/05/02,11:03:00,127.40,127.40,127.28,127.28,24355
2019/05/02,11:04:00,127.29,127.30,127.24,127.27,47754
2019/05/02,11:05:00,127.27,127.35,127.23,127.34,41438
2019/05/02,11:06:00,127.34,127.34,127.31,127.32,34606
2019/05/02,11:07:00,127.32,127.35,127.30,127.33,28164
2019/05/02,11:08:00,127.33,127.35,127.30,127.34,41522
2019/05/02,11:09:00,127.34,127.36,127.32,127.33,24509
2019/05/02,11:10:00,127.33,127.45,127.33,127.44,46414
2019/05/02,11:11:00,127.44,127.44,127.34,127.34,20218
2019/05/02,11:12:00,127.35,127.35,127.28,127.28,32837
2019/05/02,11:13:00,127.28,127.31,127.25,127.30,24229
2019/05/02,11:14:00,127.30,127.35,127.28,127.29,24297
2019/05/02,11:15:00,127.29,127.29,127.23,127.29,29267
2019/05/02,11:16:00,127.28,127.33,127.24,127.30,38089
2019/05/02,11:17:00,127.30,127.32,127.21,127.24,27190
2019/05/02,11:18:00,127.24,127.24,127.12,127.13,72181
2019/05/02,11:19:00,127.13,127.24,127.11,127.17,41937
2019/05/02,11:20:00,127.19,127.23,127.10,127.11,43992
2019/05/02,11:21:00,127.11,127.14,127.03,127.05,77943
2019/05/02,11:22:00,127.05,127.06,126.94,126.96,136573
2019/05/02,11:23:00,126.96,126.97,126.79,126.83,143314
2019/05/02,11:24:00,126.83,126.93,126.82,126.84,97806
2019/05/02,11:25:00,126.84,126.86,126.66,126.66,134986
2019/05/02,11:26:00,126.66,126.74,126.59,126.74,162834
2019/05/02,11:27:00,126.74,126.76,126.60,126.65,127606
2019/05/02,11:28:00,126.65,126.75,126.65,126.74,58363
2019/05/02,11:29:00,126.74,126.90,126.68,126.83,120609
2019/05/02,11:30:00,126.84,126.85,126.65,126.68,80994
2019/05/02,11:31:00,126.68,126.79,126.68,126.77,40448
2019/05/02,11:32:00,126.78,126.91,126.77,126.89,49480
2019/05/02,11:33:00,126.89,127.04,126.88,127.01,80515
2019/05/02,11:34:00,127.01,127.02,126.86,126.87,61533
2019/05/02,11:35:00,126.87,126.93,126.75,126.79,83404
2019/05/02,11:36:00,126.79,126.79,126.70,126.79,50736
2019/05/02,11:37:00,126.79,126.88,126.79,126.88,29923
2019/05/02,11:38:00,126.88,126.95,126.80,126.80,49972
2019/05/02,11:39:00,126.80,126.80,126.70,126.75,28825
2019/05/02,11:40:00,126.75,126.78,126.59,126.65,54471
2019/05/02,11:41:00,126.65,126.65,126.43,126.48,144964
2019/05/02,11:42:00,126.48,126.64,126.46,126.46,74236
2019/05/02,11:43:00,126.46,126.47,126.23,126.29,148889
2019/05/02,11:44:00,126.29,126.34,126.24,126.27,95802
2019/05/02,11:45:00,126.26,126.30,126.02,126.04,159682
2019/05/02,11:46:00,126.04,126.04,125.82,125.93,288100
2019/05/02,11:47:00,125.94,125.97,125.73,125.78,98356
2019/05/02,11:48:00,125.77,125.77,125.56,125.75,162444
2019/05/02,11:49:00,125.76,125.96,125.75,125.92,98960
2019/05/02,11:50:00,125.92,126.04,125.87,126.03,131808
2019/05/02,11:51:00,126.04,126.04,125.80,125.94,88408
2019/05/02,11:52:00,125.94,126.03,125.90,126.01,54674
2019/05/02,11:53:00,126.01,126.02,125.92,125.96,44114
2019/05/02,11:54:00,125.97,125.97,125.74,125.80,87941
2019/05/02,11:55:00,125.80,125.84,125.69,125.77,56809
2019/05/02,11:56:00,125.77,125.84,125.71,125.83,50929
2019/05/02,11:57:00,125.83,125.83,125.59,125.65,105588
2019/05/02,11:58:00,125.63,125.71,125.58,125.66,66964
2019/05/02,11:59:00,125.66,125.78,125.61,125.73,53071
2019/05/02,12:00:00,125.73,125.80,125.64,125.76,95413
2019/05/02,12:01:00,125.76,125.87,125.75,125.76,101549
2019/05/02,12:02:00,125.77,125.85,125.74,125.79,74985
2019/05/02,12:03:00,125.79,125.84,125.75,125.80,64323
2019/05/02,12:04:00,125.80,125.92,125.75,125.92,77213
2019/05/02,12:05:00,125.91,126.05,125.87,126.02,100103
2019/05/02,12:06:00,126.02,126.11,125.96,126.11,70278
2019/05/02,12:07:00,126.11,126.11,125.94,126.03,169508
2019/05/02,12:08:00,126.04,126.07,125.96,126.04,68485
2019/05/02,12:09:00,126.04,126.20,126.03,126.15,88716
2019/05/02,12:10:00,126.15,126.22,126.13,126.19,66723
2019/05/02,12:11:00,126.19,126.19,126.14,126.17,35449
2019/05/02,12:12:00,126.18,126.27,126.17,126.27,45224
2019/05/02,12:13:00,126.26,126.30,126.17,126.17,85720
2019/05/02,12:14:00,126.16,126.18,126.08,126.10,73646
2019/05/02,12:15:00,126.09,126.10,126.02,126.08,67568
2019/05/02,12:16:00,126.08,126.12,126.02,126.12,45121
2019/05/02,12:17:00,126.12,126.22,126.02,126.05,67446
2019/05/02,12:18:00,126.04,126.18,126.04,126.13,68499
2019/05/02,12:19:00,126.13,126.14,125.97,125.99,53860
2019/05/02,12:20:00,125.98,126.04,125.93,126.03,50056
2019/05/02,12:21:00,126.04,126.19,126.02,126.19,54698
2019/05/02,12:22:00,126.19,126.28,126.17,126.23,39973
2019/05/02,12:23:00,126.23,126.32,126.22,126.32,30031
2019/05/02,12:24:00,126.32,126.33,126.26,126.31,63845
2019/05/02,12:25:00,126.30,126.34,126.29,126.30,36480
2019/05/02,12:26:00,126.31,126.33,126.27,126.31,48400
2019/05/02,12:27:00,126.31,126.33,126.29,126.31,42093
2019/05/02,12:28:00,126.31,126.32,126.23,126.24,56091
2019/05/02,12:29:00,126.24,126.27,126.17,126.18,55929
2019/05/02,12:30:00,126.18,126.28,126.17,126.27,16952
2019/05/02,12:31:00,126.27,126.31,126.22,126.22,21032
2019/05/02,12:32:00,126.22,126.33,126.21,126.30,34879
2019/05/02,12:33:00,126.30,126.38,126.28,126.38,48425
2019/05/02,12:34:00,126.37,126.40,126.35,126.39,20267
2019/05/02,12:35:00,126.39,126.40,126.36,126.38,22316
2019/05/02,12:36:00,126.38,126.43,126.37,126.40,30624
2019/05/02,12:37:00,126.40,126.46,126.39,126.45,31479
2019/05/02,12:38:00,126.45,126.45,126.33,126.34,63343
2019/05/02,12:39:00,126.34,126.39,126.31,126.38,52832
2019/05/02,12:40:00,126.38,126.41,126.36,126.38,22350
2019/05/02,12:41:00,126.39,126.43,126.34,126.42,36889
2019/05/02,12:42:00,126.42,126.42,126.25,126.25,65175
2019/05/02,12:43:00,126.25,126.25,126.18,126.18,42238
2019/05/02,12:44:00,126.18,126.18,126.03,126.05,58094
2019/05/02,12:45:00,126.05,126.06,125.93,125.97,55454
2019/05/02,12:46:00,125.97,125.97,125.87,125.92,66088
2019/05/02,12:47:00,125.92,126.00,125.89,125.99,32698
2019/05/02,12:48:00,125.98,126.00,125.93,125.96,53455
2019/05/02,12:49:00,125.96,125.97,125.90,125.91,27582
2019/05/02,12:50:00,125.91,125.97,125.89,125.97,27689
2019/05/02,12:51:00,125.97,125.97,125.88,125.90,27977
2019/05/02,12:52:00,125.90,125.91,125.72,125.73,70935
2019/05/02,12:53:00,125.73,125.76,125.68,125.76,68658
2019/05/02,12:54:00,125.76,125.82,125.66,125.81,71479
2019/05/02,12:55:00,125.81,125.94,125.78,125.93,63809
2019/05/02,12:56:00,125.93,125.99,125.82,125.84,119222
2019/05/02,12:57:00,125.84,125.88,125.82,125.87,38006
2019/05/02,12:58:00,125.87,125.87,125.82,125.85,32094
2019/05/02,12:59:00,125.85,125.85,125.74,125.74,33701
2019/05/02,13:00:00,125.74,125.79,125.72,125.77,45792
2019/05/02,13:01:00,125.77,125.87,125.77,125.87,32806
2019/05/02,13:02:00,125.87,125.88,125.71,125.73,50035
2019/05/02,13:03:00,125.73,125.73,125.64,125.65,45098
2019/05/02,13:04:00,125.65,125.66,125.56,125.60,77186
2019/05/02,13:05:00,125.60,125.63,125.52,125.58,102995
2019/05/02,13:06:00,125.58,125.62,125.55,125.59,70456
2019/05/02,13:07:00,125.59,125.71,125.57,125.70,62788
2019/05/02,13:08:00,125.70,125.73,125.67,125.73,38793
2019/05/02,13:09:00,125.72,125.88,125.72,125.86,69140
2019/05/02,13:10:00,125.86,126.04,125.86,126.03,65901
2019/05/02,13:11:00,126.03,126.08,125.98,126.07,103669
2019/05/02,13:12:00,126.07,126.14,126.07,126.07,120139
2019/05/02,13:13:00,126.07,126.15,126.04,126.15,56746
2019/05/02,13:14:00,126.15,126.16,126.10,126.13,97250
2019/05/02,13:15:00,126.13,126.15,126.10,126.12,26697
2019/05/02,13:16:00,126.12,126.29,126.11,126.23,67048
2019/05/02,13:17:00,126.24,126.27,126.20,126.21,29699
2019/05/02,13:18:00,126.21,126.28,126.21,126.26,34578
2019/05/02,13:19:00,126.26,126.31,126.22,126.29,42009
2019/05/02,13:20:00,126.29,126.29,126.20,126.22,25427
2019/05/02,13:21:00,126.23,126.31,126.21,126.27,42542
2019/05/02,13:22:00,126.26,126.33,126.23,126.28,31894
2019/05/02,13:23:00,126.28,126.28,126.19,126.23,45399
2019/05/02,13:24:00,126.23,126.25,126.20,126.23,26957
2019/05/02,13:25:00,126.23,126.23,126.13,126.13,30115
2019/05/02,13:26:00,126.13,126.15,126.10,126.10,35287
2019/05/02,13:27:00,126.10,126.24,126.08,126.23,77064
2019/05/02,13:28:00,126.23,126.35,126.19,126.19,127189
2019/05/02,13:29:00,126.19,126.21,126.15,126.15,54121
2019/05/02,13:30:00,126.16,126.29,126.14,126.28,36595
2019/05/02,13:31:00,126.28,126.28,126.22,126.26,37630
2019/05/02,13:32:00,126.26,126.26,126.18,126.20,54171
2019/05/02,13:33:00,126.20,126.25,126.16,126.21,39335
2019/05/02,13:34:00,126.21,126.25,126.19,126.22,44445
2019/05/02,13:35:00,126.22,126.28,126.22,126.26,25443
2019/05/02,13:36:00,126.26,126.30,126.25,126.28,27601
2019/05/02,13:37:00,126.28,126.39,126.26,126.36,95510
2019/05/02,13:38:00,126.36,126.36,126.29,126.34,58988
2019/05/02,13:39:00,126.34,126.53,126.34,126.47,130100
2019/05/02,13:40:00,126.47,126.50,126.42,126.47,70113
2019/05/02,13:41:00,126.46,126.50,126.43,126.45,37110
2019/05/02,13:42:00,126.45,126.45,126.32,126.32,33731
2019/05/02,13:43:00,126.32,126.33,126.28,126.32,33763
2019/05/02,13:44:00,126.32,126.32,126.24,126.29,44809
2019/05/02,13:45:00,126.29,126.29,126.21,126.21,41371
2019/05/02,13:46:00,126.21,126.22,126.04,126.05,86951
2019/05/02,13:47:00,126.05,126.08,125.98,126.06,84930
2019/05/02,13:48:00,126.06,126.12,126.05,126.06,27870
2019/05/02,13:49:00,126.07,126.07,125.97,126.05,29370
2019/05/02,13:50:00,126.04,126.06,126.00,126.05,19596
2019/05/02,13:51:00,126.06,126.15,126.02,126.15,39257
2019/05/02,13:52:00,126.15,126.31,126.15,126.31,40396
2019/05/02,13:53:00,126.31,126.37,126.26,126.34,41421
2019/05/02,13:54:00,126.34,126.34,126.22,126.25,49913
2019/05/02,13:55:00,126.25,126.26,126.13,126.13,34814
2019/05/02,13:56:00,126.13,126.14,126.08,126.14,34834
2019/05/02,13:57:00,126.15,126.24,126.15,126.24,35639
2019/05/02,13:58:00,126.24,126.31,126.21,126.21,39024
2019/05/02,13:59:00,126.20,126.20,126.13,126.14,39789
2019/05/02,14:00:00,126.13,126.15,126.04,126.05,58569
2019/05/02,14:01:00,126.04,126.08,126.01,126.01,51387
2019/05/02,14:02:00,126.01,126.11,126.01,126.07,33413
2019/05/02,14:03:00,126.07,126.14,126.07,126.14,24962
2019/05/02,14:04:00,126.15,126.17,126.10,126.14,24473
2019/05/02,14:05:00,126.14,126.27,126.12,126.25,37530
2019/05/02,14:06:00,126.25,126.26,126.14,126.18,42744
2019/05/02,14:07:00,126.18,126.21,126.13,126.19,43823
2019/05/02,14:08:00,126.19,126.34,126.19,126.33,29051
2019/05/02,14:09:00,126.33,126.36,126.19,126.19,51215
2019/05/02,14:10:00,126.19,126.21,126.12,126.12,77822
2019/05/02,14:11:00,126.12,126.18,126.12,126.12,30973
2019/05/02,14:12:00,126.13,126.21,126.13,126.21,30213
2019/05/02,14:13:00,126.21,126.25,126.16,126.25,35222
2019/05/02,14:14:00,126.25,126.38,126.24,126.37,24649
2019/05/02,14:15:00,126.38,126.41,126.33,126.36,35665
2019/05/02,14:16:00,126.36,126.43,126.34,126.40,42805
2019/05/02,14:17:00,126.40,126.53,126.39,126.48,84120
2019/05/02,14:18:00,126.48,126.63,126.47,126.63,121789
2019/05/02,14:19:00,126.63,126.65,126.59,126.60,86269
2019/05/02,14:20:00,126.60,126.62,126.54,126.58,49407
2019/05/02,14:21:00,126.58,126.63,126.56,126.63,41059
2019/05/02,14:22:00,126.63,126.68,126.60,126.65,55532
2019/05/02,14:23:00,126.65,126.69,126.63,126.64,118922
2019/05/02,14:24:00,126.65,126.70,126.57,126.57,69989
2019/05/02,14:25:00,126.57,126.63,126.52,126.55,59986
2019/05/02,14:26:00,126.54,126.57,126.51,126.56,37267
2019/05/02,14:27:00,126.57,126.58,126.43,126.43,101872
2019/05/02,14:28:00,126.43,126.48,126.41,126.41,49999
2019/05/02,14:29:00,126.41,126.45,126.38,126.41,40004
2019/05/02,14:30:00,126.41,126.46,126.40,126.43,47468
2019/05/02,14:31:00,126.43,126.54,126.43,126.50,32183
2019/05/02,14:32:00,126.50,126.55,126.48,126.53,44525
2019/05/02,14:33:00,126.52,126.53,126.35,126.37,110217
2019/05/02,14:34:00,126.37,126.40,126.29,126.31,32567
2019/05/02,14:35:00,126.31,126.40,126.31,126.36,32362
2019/05/02,14:36:00,126.36,126.37,126.30,126.31,45924
2019/05/02,14:37:00,126.31,126.42,126.31,126.42,36997
2019/05/02,14:38:00,126.42,126.45,126.41,126.44,18273
2019/05/02,14:39:00,126.44,126.48,126.43,126.46,29506
2019/05/02,14:40:00,126.46,126.46,126.38,126.38,29902
2019/05/02,14:41:00,126.38,126.41,126.36,126.37,34581
2019/05/02,14:42:00,126.37,126.41,126.32,126.35,45168
2019/05/02,14:43:00,126.35,126.40,126.33,126.40,82051
2019/05/02,14:44:00,126.40,126.51,126.40,126.51,40406
2019/05/02,14:45:00,126.51,126.56,126.51,126.56,53437
2019/05/02,14:46:00,126.56,126.64,126.54,126.62,70303
2019/05/02,14:47:00,126.61,126.64,126.59,126.61,65120
2019/05/02,14:48:00,126.61,126.61,126.44,126.44,59705
2019/05/02,14:49:00,126.44,126.44,126.26,126.26,71972
2019/05/02,14:50:00,126.26,126.33,126.25,126.26,46093
2019/05/02,14:51:00,126.26,126.29,126.14,126.15,67222
2019/05/02,14:52:00,126.15,126.32,126.14,126.31,52712
2019/05/02,14:53:00,126.32,126.38,126.31,126.33,55314
2019/05/02,14:54:00,126.33,126.34,126.25,126.25,31842
2019/05/02,14:55:00,126.25,126.36,126.25,126.35,36187
2019/05/02,14:56:00,126.35,126.40,126.34,126.35,39791
2019/05/02,14:57:00,126.35,126.41,126.33,126.41,32779
2019/05/02,14:58:00,126.41,126.41,126.32,126.32,24315
2019/05/02,14:59:00,126.32,126.40,126.32,126.35,34953
2019/05/02,15:00:00,126.34,126.39,126.29,126.30,34616
2019/05/02,15:01:00,126.30,126.42,126.29,126.39,42590
2019/05/02,15:02:00,126.40,126.40,126.31,126.31,29298
2019/05/02,15:03:00,126.31,126.39,126.31,126.35,33702
2019/05/02,15:04:00,126.35,126.35,126.30,126.31,37909
2019/05/02,15:05:00,126.31,126.38,126.31,126.38,35811
2019/05/02,15:06:00,126.38,126.45,126.38,126.44,56184
2019/05/02,15:07:00,126.43,126.46,126.34,126.34,75780
2019/05/02,15:08:00,126.34,126.36,126.28,126.29,44149
2019/05/02,15:09:00,126.29,126.35,126.28,126.29,45743
2019/05/02,15:10:00,126.29,126.29,126.18,126.19,52760
2019/05/02,15:11:00,126.19,126.33,126.17,126.32,38604
2019/05/02,15:12:00,126.32,126.36,126.25,126.31,54756
2019/05/02,15:13:00,126.30,126.38,126.29,126.29,56987
2019/05/02,15:14:00,126.29,126.34,126.28,126.34,65258
2019/05/02,15:15:00,126.34,126.39,126.34,126.36,48207
2019/05/02,15:16:00,126.36,126.46,126.31,126.44,150439
2019/05/02,15:17:00,126.44,126.45,126.39,126.44,45395
2019/05/02,15:18:00,126.44,126.47,126.38,126.39,44541
2019/05/02,15:19:00,126.39,126.44,126.35,126.37,66462
2019/05/02,15:20:00,126.37,126.39,126.33,126.37,58792
2019/05/02,15:21:00,126.37,126.46,126.35,126.40,60550
2019/05/02,15:22:00,126.40,126.45,126.38,126.43,48905
2019/05/02,15:23:00,126.42,126.44,126.34,126.40,76731
2019/05/02,15:24:00,126.40,126.44,126.39,126.43,41514
2019/05/02,15:25:00,126.43,126.51,126.43,126.49,59374
2019/05/02,15:26:00,126.48,126.48,126.41,126.44,42405
2019/05/02,15:27:00,126.44,126.54,126.44,126.51,81834
2019/05/02,15:28:00,126.51,126.51,126.44,126.46,43036
2019/05/02,15:29:00,126.46,126.46,126.38,126.45,60743
2019/05/02,15:30:00,126.45,126.51,126.45,126.47,52423
2019/05/02,15:31:00,126.46,126.49,126.42,126.48,70943
2019/05/02,15:32:00,126.48,126.55,126.45,126.54,52893
2019/05/02,15:33:00,126.54,126.62,126.51,126.62,73271
2019/05/02,15:34:00,126.62,126.63,126.51,126.52,88747
2019/05/02,15:35:00,126.52,126.52,126.35,126.37,81050
2019/05/02,15:36:00,126.37,126.43,126.35,126.37,89265
2019/05/02,15:37:00,126.37,126.39,126.32,126.36,47523
2019/05/02,15:38:00,126.36,126.50,126.36,126.48,55386
2019/05/02,15:39:00,126.48,126.56,126.47,126.48,75095
2019/05/02,15:40:00,126.48,126.52,126.42,126.45,43458
2019/05/02,15:41:00,126.45,126.45,126.32,126.34,71876
2019/05/02,15:42:00,126.34,126.35,126.25,126.29,69107
2019/05/02,15:43:00,126.29,126.32,126.21,126.22,76596
2019/05/02,15:44:00,126.21,126.31,126.21,126.29,58271
2019/05/02,15:45:00,126.29,126.36,126.28,126.28,74925
2019/05/02,15:46:00,126.28,126.30,126.18,126.19,68517
2019/05/02,15:47:00,126.19,126.24,126.10,126.12,90997
2019/05/02,15:48:00,126.13,126.15,126.03,126.04,71490
2019/05/02,15:49:00,126.04,126.07,126.03,126.05,69704
2019/05/02,15:50:00,126.05,126.11,126.05,126.08,74606
2019/05/02,15:51:00,126.08,126.21,126.08,126.19,136262
2019/05/02,15:52:00,126.19,126.31,126.19,126.26,121410
2019/05/02,15:53:00,126.25,126.25,126.05,126.06,136825
2019/05/02,15:54:00,126.06,126.13,126.01,126.09,191364
2019/05/02,15:55:00,126.09,126.21,126.09,126.15,161804
2019/05/02,15:56:00,126.14,126.25,126.12,126.16,216701
2019/05/02,15:57:00,126.16,126.17,126.02,126.04,181348
2019/05/02,15:58:00,126.04,126.12,126.03,126.09,181121
2019/05/02,15:59:00,126.08,126.10,126.00,126.03,285608
2019/05/02,16:00:00,126.03,126.22,126.03,126.21,396608
2019/05/03,09:31:00,127.36,127.51,127.25,127.38,94646
2019/05/03,09:32:00,127.38,127.66,127.35,127.61,114430
2019/05/03,09:33:00,127.61,127.73,127.49,127.51,159661
2019/05/03,09:34:00,127.51,127.64,127.45,127.63,100769
2019/05/03,09:35:00,127.63,127.67,127.53,127.54,141232
2019/05/03,09:36:00,127.54,127.58,127.42,127.45,104434
2019/05/03,09:37:00,127.45,127.61,127.42,127.58,76307
2019/05/03,09:38:00,127.59,127.59,127.42,127.53,102066
2019/05/03,09:39:00,127.51,127.58,127.49,127.53,68848
2019/05/03,09:40:00,127.53,127.64,127.52,127.63,49993
2019/05/03,09:41:00,127.62,127.70,127.58,127.60,70422
2019/05/03,09:42:00,127.61,127.61,127.47,127.56,89539
2019/05/03,09:43:00,127.55,127.59,127.49,127.52,73098
2019/05/03,09:44:00,127.51,127.54,127.33,127.41,80705
2019/05/03,09:45:00,127.41,127.43,127.37,127.40,48425
2019/05/03,09:46:00,127.40,127.47,127.32,127.37,90048
2019/05/03,09:47:00,127.39,127.59,127.39,127.56,60482
2019/05/03,09:48:00,127.56,127.78,127.55,127.75,94999
2019/05/03,09:49:00,127.75,127.77,127.60,127.65,44724
2019/05/03,09:50:00,127.66,127.69,127.57,127.58,51665
2019/05/03,09:51:00,127.58,127.73,127.57,127.69,43909
2019/05/03,09:52:00,127.69,127.77,127.69,127.73,46386
2019/05/03,09:53:00,127.72,127.74,127.62,127.65,31582
2019/05/03,09:54:00,127.65,127.67,127.56,127.60,55690
2019/05/03,09:55:00,127.60,127.67,127.51,127.65,65667
2019/05/03,09:56:00,127.65,127.74,127.63,127.74,39180
2019/05/03,09:57:00,127.74,127.77,127.68,127.73,54802
2019/05/03,09:58:00,127.73,127.77,127.70,127.76,29798
2019/05/03,09:59:00,127.77,127.83,127.77,127.82,81072
2019/05/03,10:00:00,127.82,127.86,127.80,127.86,86438
2019/05/03,10:01:00,127.87,127.88,127.79,127.83,84606
2019/05/03,10:02:00,127.83,128.04,127.82,128.00,145629
2019/05/03,10:03:00,128.00,128.16,128.00,128.13,124633
2019/05/03,10:04:00,128.13,128.18,128.05,128.07,83278
2019/05/03,10:05:00,128.07,128.12,128.06,128.08,38993
2019/05/03,10:06:00,128.07,128.10,127.92,127.95,67447
2019/05/03,10:07:00,127.95,128.03,127.92,127.99,58612
2019/05/03,10:08:00,127.99,128.03,127.91,127.98,44725
2019/05/03,10:09:00,127.98,128.01,127.88,127.88,40282
2019/05/03,10:10:00,127.88,127.98,127.88,127.96,40262
2019/05/03,10:11:00,127.96,128.02,127.93,127.97,41889
2019/05/03,10:12:00,127.97,127.97,127.86,127.92,50268
2019/05/03,10:13:00,127.92,127.97,127.89,127.93,33692
2019/05/03,10:14:00,127.93,127.99,127.91,127.95,41034
2019/05/03,10:15:00,127.95,127.96,127.88,127.95,89662
2019/05/03,10:16:00,127.95,128.07,127.94,128.04,41323
2019/05/03,10:17:00,128.04,128.12,128.00,128.00,51693
2019/05/03,10:18:00,128.00,128.06,128.00,128.01,63349
2019/05/03,10:19:00,128.01,128.06,128.01,128.03,34791
2019/05/03,10:20:00,128.03,128.04,127.91,127.92,52327
2019/05/03,10:21:00,127.92,128.00,127.78,127.83,80372
2019/05/03,10:22:00,127.84,127.91,127.81,127.87,87483
2019/05/03,10:23:00,127.87,127.98,127.85,127.98,45870
2019/05/03,10:24:00,127.98,128.00,127.90,127.92,34608
2019/05/03,10:25:00,127.92,127.98,127.87,127.91,45548
2019/05/03,10:26:00,127.91,127.95,127.88,127.90,34690
2019/05/03,10:27:00,127.90,127.99,127.90,127.99,41708
2019/05/03,10:28:00,127.99,128.00,127.93,127.94,49088
2019/05/03,10:29:00,127.94,128.01,127.91,128.00,77022
2019/05/03,10:30:00,128.00,128.03,127.97,128.03,50236
2019/05/03,10:31:00,128.02,128.08,128.00,128.04,54738
2019/05/03,10:32:00,128.04,128.04,127.94,127.94,44502
2019/05/03,10:33:00,127.94,127.98,127.89,127.96,53050
2019/05/03,10:34:00,127.96,128.00,127.92,127.95,37756
2019/05/03,10:35:00,127.95,128.04,127.94,128.04,62670
2019/05/03,10:36:00,128.04,128.10,128.03,128.04,43406
2019/05/03,10:37:00,128.04,128.10,128.03,128.07,32614
2019/05/03,10:38:00,128.06,128.07,128.02,128.03,57618
2019/05/03,10:39:00,128.03,128.04,128.01,128.03,30116
2019/05/03,10:40:00,128.03,128.03,127.98,127.98,83884
2019/05/03,10:41:00,127.98,128.06,127.98,128.04,37763
2019/05/03,10:42:00,128.04,128.10,128.03,128.09,34812
2019/05/03,10:43:00,128.09,128.16,128.08,128.08,218469
2019/05/03,10:44:00,128.09,128.13,128.09,128.11,40409
2019/05/03,10:45:00,128.11,128.17,128.11,128.14,24757
2019/05/03,10:46:00,128.14,128.22,128.14,128.20,59019
2019/05/03,10:47:00,128.20,128.42,128.20,128.40,148330
2019/05/03,10:48:00,128.42,128.47,128.39,128.44,75284
2019/05/03,10:49:00,128.44,128.48,128.43,128.46,89074
2019/05/03,10:50:00,128.46,128.53,128.45,128.53,78230
2019/05/03,10:51:00,128.53,128.59,128.51,128.54,64622
2019/05/03,10:52:00,128.54,128.54,128.44,128.47,94497
2019/05/03,10:53:00,128.47,128.52,128.46,128.49,54550
2019/05/03,10:54:00,128.49,128.55,128.49,128.52,37279
2019/05/03,10:55:00,128.52,128.56,128.50,128.51,56568
2019/05/03,10:56:00,128.51,128.56,128.49,128.56,51936
2019/05/03,10:57:00,128.56,128.56,128.49,128.51,62548
2019/05/03,10:58:00,128.51,128.52,128.44,128.44,57488
2019/05/03,10:59:00,128.43,128.54,128.41,128.54,45260
2019/05/03,11:00:00,128.54,128.58,128.49,128.49,117931
2019/05/03,11:01:00,128.49,128.53,128.46,128.52,121985
2019/05/03,11:02:00,128.52,128.57,128.50,128.51,60325
2019/05/03,11:03:00,128.51,128.58,128.50,128.54,230889
2019/05/03,11:04:00,128.54,128.63,128.54,128.61,91378
2019/05/03,11:05:00,128.61,128.64,128.55,128.64,41733
2019/05/03,11:06:00,128.64,128.71,128.62,128.71,56472
2019/05/03,11:07:00,128.71,128.77,128.66,128.67,61510
2019/05/03,11:08:00,128.67,128.68,128.63,128.65,44025
2019/05/03,11:09:00,128.65,128.72,128.65,128.68,40159
2019/05/03,11:10:00,128.68,128.72,128.65,128.65,54936
2019/05/03,11:11:00,128.66,128.74,128.66,128.71,57980
2019/05/03,11:12:00,128.71,128.73,128.69,128.73,40094
2019/05/03,11:13:00,128.73,128.75,128.70,128.70,33172
2019/05/03,11:14:00,128.70,128.70,128.63,128.64,45935
2019/05/03,11:15:00,128.64,128.65,128.63,128.64,16066
2019/05/03,11:16:00,128.64,128.68,128.59,128.64,70783
2019/05/03,11:17:00,128.64,128.64,128.56,128.56,48326
2019/05/03,11:18:00,128.56,128.61,128.56,128.61,16739
2019/05/03,11:19:00,128.61,128.67,128.59,128.67,25622
2019/05/03,11:20:00,128.68,128.68,128.60,128.63,46187
2019/05/03,11:21:00,128.63,128.69,128.62,128.64,253519
2019/05/03,11:22:00,128.63,128.64,128.59,128.61,53984
2019/05/03,11:23:00,128.61,128.63,128.57,128.62,75369
2019/05/03,11:24:00,128.61,128.64,128.57,128.61,40651
2019/05/03,11:25:00,128.61,128.63,128.57,128.58,23852
2019/05/03,11:26:00,128.58,128.64,128.57,128.60,26397
2019/05/03,11:27:00,128.60,128.61,128.52,128.56,75868
2019/05/03,11:28:00,128.56,128.59,128.55,128.57,30849
2019/05/03,11:29:00,128.57,128.57,128.54,128.56,29826
2019/05/03,11:30:00,128.56,128.58,128.54,128.57,20842
2019/05/03,11:31:00,128.57,128.62,128.51,128.57,60201
2019/05/03,11:32:00,128.58,128.58,128.51,128.52,42366
2019/05/03,11:33:00,128.53,128.53,128.38,128.39,78358
2019/05/03,11:34:00,128.39,128.45,128.38,128.43,52913
2019/05/03,11:35:00,128.43,128.46,128.42,128.44,34867
2019/05/03,11:36:00,128.44,128.44,128.36,128.41,36845
2019/05/03,11:37:00,128.41,128.57,128.41,128.55,33103
2019/05/03,11:38:00,128.55,128.59,128.52,128.56,33276
2019/05/03,11:39:00,128.56,128.56,128.48,128.50,27094
2019/05/03,11:40:00,128.50,128.50,128.46,128.46,19142
2019/05/03,11:41:00,128.46,128.46,128.42,128.45,34292
2019/05/03,11:42:00,128.45,128.49,128.44,128.44,27266
2019/05/03,11:43:00,128.44,128.46,128.42,128.46,19888
2019/05/03,11:44:00,128.46,128.49,128.44,128.49,27872
2019/05/03,11:45:00,128.50,128.52,128.47,128.48,22285
2019/05/03,11:46:00,128.48,128.48,128.40,128.40,25891
2019/05/03,11:47:00,128.39,128.40,128.31,128.33,32061
2019/05/03,11:48:00,128.32,128.34,128.26,128.26,224972
2019/05/03,11:49:00,128.27,128.29,128.26,128.27,20820
2019/05/03,11:50:00,128.27,128.27,128.21,128.23,31346
2019/05/03,11:51:00,128.23,128.25,128.16,128.24,49171
2019/05/03,11:52:00,128.24,128.27,128.22,128.24,26739
2019/05/03,11:53:00,128.24,128.36,128.23,128.35,37570
2019/05/03,11:54:00,128.35,128.45,128.35,128.44,43855
2019/05/03,11:55:00,128.44,128.45,128.42,128.45,36382
2019/05/03,11:56:00,128.45,128.47,128.41,128.41,43190
2019/05/03,11:57:00,128.41,128.47,128.41,128.45,17385
2019/05/03,11:58:00,128.43,128.45,128.42,128.42,25281
2019/05/03,11:59:00,128.42,128.45,128.40,128.42,17642
2019/05/03,12:00:00,128.42,128.44,128.34,128.35,32062
2019/05/03,12:01:00,128.35,128.37,128.32,128.33,21618
2019/05/03,12:02:00,128.33,128.34,128.28,128.32,21629
2019/05/03,12:03:00,128.32,128.37,128.31,128.37,17893
2019/05/03,12:04:00,128.37,128.41,128.35,128.35,19995
2019/05/03,12:05:00,128.35,128.41,128.32,128.40,60526
2019/05/03,12:06:00,128.40,128.51,128.40,128.46,72277
2019/05/03,12:07:00,128.46,128.52,128.46,128.51,22082
2019/05/03,12:08:00,128.51,128.53,128.50,128.51,214423
2019/05/03,12:09:00,128.51,128.59,128.51,128.54,73595
2019/05/03,12:10:00,128.54,128.55,128.47,128.48,67411
2019/05/03,12:11:00,128.48,128.49,128.38,128.38,37270
2019/05/03,12:12:00,128.38,128.40,128.35,128.38,33313
2019/05/03,12:13:00,128.38,128.39,128.36,128.37,27295
2019/05/03,12:14:00,128.37,128.41,128.35,128.40,22689
2019/05/03,12:15:00,128.40,128.45,128.40,128.45,29644
2019/05/03,12:16:00,128.45,128.48,128.44,128.45,27065
2019/05/03,12:17:00,128.45,128.50,128.44,128.44,28434
2019/05/03,12:18:00,128.43,128.44,128.42,128.42,20902
2019/05/03,12:19:00,128.42,128.49,128.42,128.44,32905
2019/05/03,12:20:00,128.44,128.49,128.42,128.49,20283
2019/05/03,12:21:00,128.49,128.49,128.39,128.44,27206
2019/05/03,12:22:00,128.44,128.49,128.44,128.45,13530
2019/05/03,12:23:00,128.47,128.49,128.45,128.47,23298
2019/05/03,12:24:00,128.48,128.48,128.44,128.45,20355
2019/05/03,12:25:00,128.45,128.50,128.45,128.47,21206
2019/05/03,12:26:00,128.47,128.54,128.47,128.53,14246
2019/05/03,12:27:00,128.53,128.57,128.53,128.55,28510
2019/05/03,12:28:00,128.55,128.62,128.54,128.57,41918
2019/05/03,12:29:00,128.57,128.61,128.56,128.59,220654
2019/05/03,12:30:00,128.59,128.64,128.56,128.64,27179
2019/05/03,12:31:00,128.64,128.72,128.63,128.68,109926
2019/05/03,12:32:00,128.68,128.72,128.66,128.71,19024
2019/05/03,12:33:00,128.71,128.75,128.71,128.75,24756
2019/05/03,12:34:00,128.74,128.75,128.68,128.69,35601
2019/05/03,12:35:00,128.69,128.73,128.67,128.72,27586
2019/05/03,12:36:00,128.72,128.72,128.63,128.63,18263
2019/05/03,12:37:00,128.63,128.63,128.57,128.58,18799
2019/05/03,12:38:00,128.58,128.63,128.57,128.59,22218
2019/05/03,12:39:00,128.59,128.59,128.54,128.54,15360
2019/05/03,12:40:00,128.54,128.58,128.53,128.56,32124
2019/05/03,12:41:00,128.56,128.59,128.48,128.50,53817
2019/05/03,12:42:00,128.50,128.51,128.45,128.47,31535
2019/05/03,12:43:00,128.47,128.54,128.47,128.51,38777
2019/05/03,12:44:00,128.51,128.55,128.47,128.48,30067
2019/05/03,12:45:00,128.48,128.48,128.45,128.46,20474
2019/05/03,12:46:00,128.46,128.48,128.41,128.41,28058
2019/05/03,12:47:00,128.41,128.45,128.40,128.42,53484
2019/05/03,12:48:00,128.42,128.43,128.41,128.42,36931
2019/05/03,12:49:00,128.42,128.43,128.38,128.42,25312
2019/05/03,12:50:00,128.42,128.44,128.42,128.44,21826
2019/05/03,12:51:00,128.44,128.46,128.41,128.45,33548
2019/05/03,12:52:00,128.46,128.55,128.46,128.54,48461
2019/05/03,12:53:00,128.54,128.59,128.54,128.58,226304
2019/05/03,12:54:00,128.57,128.63,128.57,128.63,17591
2019/05/03,12:55:00,128.63,128.67,128.61,128.65,26863
2019/05/03,12:56:00,128.65,128.66,128.61,128.66,30147
2019/05/03,12:57:00,128.66,128.67,128.63,128.64,26451
2019/05/03,12:58:00,128.63,128.63,128.58,128.58,24289
2019/05/03,12:59:00,128.58,128.61,128.55,128.55,18624
2019/05/03,13:00:00,128.55,128.64,128.53,128.62,63133
2019/05/03,13:01:00,128.62,128.65,128.56,128.57,28500
2019/05/03,13:02:00,128.57,128.65,128.55,128.65,20296
2019/05/03,13:03:00,128.65,128.67,128.64,128.65,32621
2019/05/03,13:04:00,128.65,128.69,128.62,128.62,36757
2019/05/03,13:05:00,128.62,128.64,128.61,128.62,10876
2019/05/03,13:06:00,128.62,128.63,128.59,128.59,20836
2019/05/03,13:07:00,128.59,128.60,128.57,128.57,22818
2019/05/03,13:08:00,128.56,128.62,128.56,128.62,21122
2019/05/03,13:09:00,128.62,128.67,128.61,128.64,39892
2019/05/03,13:10:00,128.64,128.64,128.61,128.64,13831
2019/05/03,13:11:00,128.64,128.70,128.63,128.70,40864
2019/05/03,13:12:00,128.70,128.70,128.63,128.67,21121
2019/05/03,13:13:00,128.68,128.71,128.66,128.70,34789
2019/05/03,13:14:00,128.71,128.71,128.67,128.67,19984
2019/05/03,13:15:00,128.67,128.67,128.60,128.60,12732
2019/05/03,13:16:00,128.60,128.70,128.60,128.68,83859
2019/05/03,13:17:00,128.68,128.76,128.67,128.70,92674
2019/05/03,13:18:00,128.70,128.76,128.70,128.73,26734
2019/05/03,13:19:00,128.73,128.86,128.73,128.85,365997
2019/05/03,13:20:00,128.85,128.90,128.83,128.88,50942
2019/05/03,13:21:00,128.88,128.91,128.86,128.87,66840
2019/05/03,13:22:00,128.87,128.94,128.87,128.94,56290
2019/05/03,13:23:00,128.94,128.95,128.92,128.92,68678
2019/05/03,13:24:00,128.91,128.98,128.88,128.97,42318
2019/05/03,13:25:00,128.97,128.98,128.93,128.93,19799
2019/05/03,13:26:00,128.93,128.99,128.93,128.98,49259
2019/05/03,13:27:00,128.98,129.00,128.95,128.98,37723
2019/05/03,13:28:00,128.98,129.02,128.96,129.02,121844
2019/05/03,13:29:00,129.02,129.15,129.02,129.15,60516
2019/05/03,13:30:00,129.15,129.15,129.09,129.14,72094
2019/05/03,13:31:00,129.14,129.17,129.10,129.16,94276
2019/05/03,13:32:00,129.16,129.21,129.10,129.14,83763
2019/05/03,13:33:00,129.13,129.14,129.11,129.12,33705
2019/05/03,13:34:00,129.12,129.17,129.12,129.15,41696
2019/05/03,13:35:00,129.15,129.22,129.14,129.20,39857
2019/05/03,13:36:00,129.20,129.24,129.18,129.24,50381
2019/05/03,13:37:00,129.24,129.25,129.19,129.23,127222
2019/05/03,13:38:00,129.22,129.26,129.22,129.24,40539
2019/05/03,13:39:00,129.24,129.25,129.18,129.20,73186
2019/05/03,13:40:00,129.20,129.26,129.20,129.22,39410
2019/05/03,13:41:00,129.22,129.23,129.12,129.21,49979
2019/05/03,13:42:00,129.21,129.23,129.19,129.21,50325
2019/05/03,13:43:00,129.21,129.22,129.18,129.22,26406
2019/05/03,13:44:00,129.22,129.25,129.19,129.24,30981
2019/05/03,13:45:00,129.24,129.27,129.19,129.19,65201
2019/05/03,13:46:00,129.19,129.20,129.14,129.16,23831
2019/05/03,13:47:00,129.16,129.22,129.15,129.22,27350
2019/05/03,13:48:00,129.22,129.23,129.20,129.20,306689
2019/05/03,13:49:00,129.20,129.27,129.20,129.25,33309
2019/05/03,13:50:00,129.25,129.31,129.24,129.25,50276
2019/05/03,13:51:00,129.25,129.29,129.25,129.29,26800
2019/05/03,13:52:00,129.29,129.38,129.28,129.36,84242
2019/05/03,13:53:00,129.36,129.43,129.32,129.32,146889
2019/05/03,13:54:00,129.32,129.41,129.32,129.40,106776
2019/05/03,13:55:00,129.40,129.41,129.29,129.29,72739
2019/05/03,13:56:00,129.29,129.29,129.21,129.23,37382
2019/05/03,13:57:00,129.24,129.26,129.20,129.22,44473
2019/05/03,13:58:00,129.22,129.26,129.22,129.24,39132
2019/05/03,13:59:00,129.24,129.25,129.24,129.24,25087
2019/05/03,14:00:00,129.25,129.31,129.24,129.29,26221
2019/05/03,14:01:00,129.29,129.31,129.26,129.29,37944
2019/05/03,14:02:00,129.29,129.31,129.27,129.31,25604
2019/05/03,14:03:00,129.31,129.31,129.27,129.31,19208
2019/05/03,14:04:00,129.31,129.31,129.21,129.21,57598
2019/05/03,14:05:00,129.21,129.25,129.14,129.14,36985
2019/05/03,14:06:00,129.14,129.19,129.14,129.18,25101
2019/05/03,14:07:00,129.18,129.21,129.17,129.18,21401
2019/05/03,14:08:00,129.19,129.22,129.18,129.22,23459
2019/05/03,14:09:00,129.22,129.23,129.19,129.23,22739
2019/05/03,14:10:00,129.23,129.26,129.21,129.22,23926
2019/05/03,14:11:00,129.22,129.29,129.21,129.29,19903
2019/05/03,14:12:00,129.28,129.29,129.25,129.28,36043
2019/05/03,14:13:00,129.28,129.29,129.26,129.28,25526
2019/05/03,14:14:00,129.28,129.28,129.23,129.26,26322
2019/05/03,14:15:00,129.25,129.28,129.25,129.25,17808
2019/05/03,14:16:00,129.25,129.25,129.18,129.19,29174
2019/05/03,14:17:00,129.19,129.20,129.12,129.16,32324
2019/05/03,14:18:00,129.16,129.16,129.08,129.10,44746
2019/05/03,14:19:00,129.09,129.10,129.06,129.07,29320
2019/05/03,14:20:00,129.07,129.10,129.02,129.03,30832
2019/05/03,14:21:00,129.04,129.05,129.01,129.03,33885
2019/05/03,14:22:00,129.03,129.03,129.00,129.00,33127
2019/05/03,14:23:00,129.00,129.01,128.95,128.95,62263
2019/05/03,14:24:00,128.96,129.00,128.95,128.96,32008
2019/05/03,14:25:00,128.96,128.96,128.91,128.91,40493
2019/05/03,14:26:00,128.91,128.93,128.90,128.91,43026
2019/05/03,14:27:00,128.91,128.92,128.86,128.88,44164
2019/05/03,14:28:00,128.89,129.06,128.88,129.03,100383
2019/05/03,14:29:00,129.03,129.05,129.01,129.02,23776
2019/05/03,14:30:00,129.02,129.03,128.98,129.00,49860
2019/05/03,14:31:00,129.00,129.05,128.98,129.00,35843
2019/05/03,14:32:00,129.00,129.00,128.94,128.94,24652
2019/05/03,14:33:00,128.94,129.01,128.94,128.95,276141
2019/05/03,14:34:00,128.95,128.97,128.90,128.96,29388
2019/05/03,14:35:00,128.97,128.98,128.94,128.96,18093
2019/05/03,14:36:00,128.97,129.00,128.94,128.97,33924
2019/05/03,14:37:00,128.96,128.99,128.94,128.95,19839
2019/05/03,14:38:00,128.95,128.98,128.91,128.93,25954
2019/05/03,14:39:00,128.93,128.99,128.93,128.94,27149
2019/05/03,14:40:00,128.94,128.99,128.94,128.98,26512
2019/05/03,14:41:00,128.98,128.99,128.93,128.95,34037
2019/05/03,14:42:00,128.95,129.02,128.95,129.00,15951
2019/05/03,14:43:00,129.00,129.01,128.94,128.94,35019
2019/05/03,14:44:00,128.94,128.95,128.89,128.92,24958
2019/05/03,14:45:00,128.91,128.95,128.91,128.93,35071
2019/05/03,14:46:00,128.93,128.98,128.93,128.97,30989
2019/05/03,14:47:00,128.97,129.02,128.96,129.01,32560
2019/05/03,14:48:00,129.01,129.01,128.97,129.00,26373
2019/05/03,14:49:00,129.00,129.00,128.94,128.94,22449
2019/05/03,14:50:00,128.94,128.98,128.93,128.96,21926
2019/05/03,14:51:00,128.96,128.96,128.88,128.93,22692
2019/05/03,14:52:00,128.93,128.93,128.85,128.85,333094
2019/05/03,14:53:00,128.84,128.84,128.77,128.77,34485
2019/05/03,14:54:00,128.77,128.78,128.71,128.76,34352
2019/05/03,14:55:00,128.76,128.84,128.74,128.81,25062
2019/05/03,14:56:00,128.81,128.86,128.81,128.83,20226
2019/05/03,14:57:00,128.83,128.87,128.83,128.83,17910
2019/05/03,14:58:00,128.83,128.83,128.77,128.78,29278
2019/05/03,14:59:00,128.78,128.79,128.72,128.72,37300
2019/05/03,15:00:00,128.73,128.77,128.72,128.76,29078
2019/05/03,15:01:00,128.76,128.76,128.65,128.70,50788
2019/05/03,15:02:00,128.69,128.72,128.66,128.71,65726
2019/05/03,15:03:00,128.71,128.74,128.69,128.71,333219
2019/05/03,15:04:00,128.71,128.72,128.65,128.65,23441
2019/05/03,15:05:00,128.65,128.72,128.62,128.72,27547
2019/05/03,15:06:00,128.72,128.77,128.72,128.77,32246
2019/05/03,15:07:00,128.76,128.79,128.75,128.76,32060
2019/05/03,15:08:00,128.76,128.80,128.76,128.76,21075
2019/05/03,15:09:00,128.76,128.79,128.76,128.78,15765
2019/05/03,15:10:00,128.78,128.79,128.75,128.76,21259
2019/05/03,15:11:00,128.76,128.78,128.73,128.73,27925
2019/05/03,15:12:00,128.73,128.74,128.68,128.68,146073
2019/05/03,15:13:00,128.67,128.69,128.65,128.66,422952
2019/05/03,15:14:00,128.66,128.70,128.64,128.69,42468
2019/05/03,15:15:00,128.69,128.74,128.69,128.72,34538
2019/05/03,15:16:00,128.72,128.72,128.67,128.68,41056
2019/05/03,15:17:00,128.68,128.68,128.60,128.68,54765
2019/05/03,15:18:00,128.68,128.75,128.68,128.73,22672
2019/05/03,15:19:00,128.73,128.75,128.70,128.75,21366
2019/05/03,15:20:00,128.75,128.75,128.71,128.71,24666
2019/05/03,15:21:00,128.71,128.73,128.68,128.71,20169
2019/05/03,15:22:00,128.71,128.71,128.64,128.65,23732
2019/05/03,15:23:00,128.65,128.69,128.60,128.61,44838
2019/05/03,15:24:00,128.61,128.67,128.58,128.62,92101
2019/05/03,15:25:00,128.62,128.66,128.62,128.62,92460
2019/05/03,15:26:00,128.62,128.69,128.62,128.67,28428
2019/05/03,15:27:00,128.67,128.80,128.66,128.78,63913
2019/05/03,15:28:00,128.78,128.80,128.76,128.79,47658
2019/05/03,15:29:00,128.80,128.83,128.78,128.82,30469
2019/05/03,15:30:00,128.82,128.83,128.78,128.80,36704
2019/05/03,15:31:00,128.80,128.80,128.74,128.76,26017
2019/05/03,15:32:00,128.76,128.87,128.76,128.84,69179
2019/05/03,15:33:00,128.84,128.88,128.80,128.85,28626
2019/05/03,15:34:00,128.85,128.89,128.83,128.89,36666
2019/05/03,15:35:00,128.89,128.89,128.83,128.84,26657
2019/05/03,15:36:00,128.84,128.88,128.81,128.87,52737
2019/05/03,15:37:00,128.87,128.89,128.85,128.88,28320
2019/05/03,15:38:00,128.88,128.89,128.84,128.86,26426
2019/05/03,15:39:00,128.86,128.90,128.84,128.90,38760
2019/05/03,15:40:00,128.90,128.90,128.87,128.90,26836
2019/05/03,15:41:00,128.90,128.92,128.84,128.87,59046
2019/05/03,15:42:00,128.86,128.87,128.85,128.86,36192
2019/05/03,15:43:00,128.85,128.87,128.80,128.87,52378
2019/05/03,15:44:00,128.87,128.89,128.85,128.86,65258
2019/05/03,15:45:00,128.86,128.90,128.85,128.90,29251
2019/05/03,15:46:00,128.90,128.91,128.89,128.91,28510
2019/05/03,15:47:00,128.91,128.93,128.90,128.92,41912
2019/05/03,15:48:00,128.93,128.95,128.91,128.91,38718
2019/05/03,15:49:00,128.91,128.91,128.85,128.89,83077
2019/05/03,15:50:00,128.88,128.94,128.86,128.93,57026
2019/05/03,15:51:00,128.93,128.96,128.90,128.91,62128
2019/05/03,15:52:00,128.90,128.92,128.89,128.91,74635
2019/05/03,15:53:00,128.91,128.97,128.90,128.95,74540
2019/05/03,15:54:00,128.95,128.95,128.89,128.94,95895
2019/05/03,15:55:00,128.93,128.94,128.86,128.92,66828
2019/05/03,15:56:00,128.92,129.04,128.85,128.88,205027
2019/05/03,15:57:00,128.88,128.89,128.86,128.87,65277
2019/05/03,15:58:00,128.86,128.91,128.84,128.90,154410
2019/05/03,15:59:00,128.90,128.90,128.82,128.88,145085
2019/05/03,16:00:00,128.88,128.91,128.80,128.90,592856
2019/05/06,09:31:00,126.39,126.70,126.11,126.68,346878
2019/05/06,09:32:00,126.69,126.99,126.67,126.94,140632
2019/05/06,09:33:00,126.94,127.10,126.93,127.10,134517
2019/05/06,09:34:00,127.10,127.42,127.10,127.40,140003
2019/05/06,09:35:00,127.41,127.49,127.07,127.25,116684
2019/05/06,09:36:00,127.25,127.35,127.14,127.33,98530
2019/05/06,09:37:00,127.33,127.36,127.15,127.31,84829
2019/05/06,09:38:00,127.31,127.31,127.16,127.22,89965
2019/05/06,09:39:00,127.22,127.43,127.20,127.40,100401
2019/05/06,09:40:00,127.40,127.51,127.38,127.46,98939
2019/05/06,09:41:00,127.46,127.47,127.30,127.44,107529
2019/05/06,09:42:00,127.44,127.59,127.34,127.58,137852
2019/05/06,09:43:00,127.58,127.58,127.45,127.45,113634
2019/05/06,09:44:00,127.45,127.69,127.45,127.69,128849
2019/05/06,09:45:00,127.69,127.69,127.48,127.51,94478
2019/05/06,09:46:00,127.52,127.64,127.48,127.62,79813
2019/05/06,09:47:00,127.62,127.62,127.46,127.49,55246
2019/05/06,09:48:00,127.49,127.49,127.26,127.29,115912
2019/05/06,09:49:00,127.29,127.36,127.21,127.27,96489
2019/05/06,09:50:00,127.27,127.36,127.20,127.24,90288
2019/05/06,09:51:00,127.23,127.23,127.09,127.19,105321
2019/05/06,09:52:00,127.19,127.31,127.15,127.30,71644
2019/05/06,09:53:00,127.30,127.36,127.25,127.29,57865
2019/05/06,09:54:00,127.29,127.34,127.16,127.20,90571
2019/05/06,09:55:00,127.20,127.29,127.19,127.25,97859
2019/05/06,09:56:00,127.25,127.34,127.24,127.29,109314
2019/05/06,09:57:00,127.29,127.31,127.17,127.17,68963
2019/05/06,09:58:00,127.18,127.40,127.18,127.38,82619
2019/05/06,09:59:00,127.38,127.45,127.36,127.41,84234
2019/05/06,10:00:00,127.42,127.50,127.38,127.43,55561
2019/05/06,10:01:00,127.43,127.44,127.28,127.37,112326
2019/05/06,10:02:00,127.36,127.38,127.16,127.21,88559
2019/05/06,10:03:00,127.20,127.27,127.11,127.13,141161
2019/05/06,10:04:00,127.13,127.22,127.12,127.22,98186
2019/05/06,10:05:00,127.22,127.25,127.15,127.21,47164
2019/05/06,10:06:00,127.21,127.21,127.03,127.14,64605
2019/05/06,10:07:00,127.14,127.17,127.09,127.14,69545
2019/05/06,10:08:00,127.14,127.14,126.97,127.06,97930
2019/05/06,10:09:00,127.06,127.08,126.95,127.00,57648
2019/05/06,10:10:00,127.00,127.16,127.00,127.14,72620
2019/05/06,10:11:00,127.15,127.19,127.03,127.13,101401
2019/05/06,10:12:00,127.13,127.32,127.12,127.32,65579
2019/05/06,10:13:00,127.32,127.43,127.29,127.43,118844
2019/05/06,10:14:00,127.43,127.45,127.31,127.32,113456
2019/05/06,10:15:00,127.31,127.39,127.28,127.30,69955
2019/05/06,10:16:00,127.30,127.35,127.23,127.30,64043
2019/05/06,10:17:00,127.30,127.40,127.24,127.29,89525
2019/05/06,10:18:00,127.28,127.33,127.22,127.30,39139
2019/05/06,10:19:00,127.30,127.34,127.27,127.31,33955
2019/05/06,10:20:00,127.31,127.41,127.31,127.39,50064
2019/05/06,10:21:00,127.39,127.49,127.39,127.47,46854
2019/05/06,10:22:00,127.48,127.61,127.46,127.60,78339
2019/05/06,10:23:00,127.60,127.64,127.55,127.64,59230
2019/05/06,10:24:00,127.64,127.66,127.51,127.54,60344
2019/05/06,10:25:00,127.54,127.60,127.50,127.55,55545
2019/05/06,10:26:00,127.55,127.68,127.55,127.67,50619
2019/05/06,10:27:00,127.67,127.68,127.56,127.62,49892
2019/05/06,10:28:00,127.62,127.67,127.59,127.66,42813
2019/05/06,10:29:00,127.65,127.67,127.56,127.64,80107
2019/05/06,10:30:00,127.63,127.65,127.59,127.62,20263
2019/05/06,10:31:00,127.62,127.71,127.59,127.69,51062
2019/05/06,10:32:00,127.70,127.76,127.61,127.61,90043
2019/05/06,10:33:00,127.62,127.71,127.62,127.68,28416
2019/05/06,10:34:00,127.68,127.75,127.67,127.73,58211
2019/05/06,10:35:00,127.74,127.78,127.73,127.75,48420
2019/05/06,10:36:00,127.75,127.85,127.75,127.81,47672
2019/05/06,10:37:00,127.81,127.84,127.76,127.78,37741
2019/05/06,10:38:00,127.78,127.82,127.71,127.73,26185
2019/05/06,10:39:00,127.73,127.73,127.57,127.57,69282
2019/05/06,10:40:00,127.57,127.69,127.57,127.62,50292
2019/05/06,10:41:00,127.62,127.73,127.62,127.72,43182
2019/05/06,10:42:00,127.72,127.73,127.64,127.69,19289
2019/05/06,10:43:00,127.69,127.71,127.64,127.65,34627
2019/05/06,10:44:00,127.66,127.66,127.58,127.58,34761
2019/05/06,10:45:00,127.58,127.59,127.52,127.52,51276
2019/05/06,10:46:00,127.52,127.63,127.52,127.55,28867
2019/05/06,10:47:00,127.55,127.57,127.50,127.52,54527
2019/05/06,10:48:00,127.52,127.64,127.52,127.64,24541
2019/05/06,10:49:00,127.64,127.70,127.61,127.67,37434
2019/05/06,10:50:00,127.67,127.82,127.67,127.77,64178
2019/05/06,10:51:00,127.76,127.87,127.74,127.85,44420
2019/05/06,10:52:00,127.85,127.98,127.84,127.94,78086
2019/05/06,10:53:00,127.94,128.00,127.88,127.99,79399
2019/05/06,10:54:00,127.99,128.00,127.89,127.93,49446
2019/05/06,10:55:00,127.93,128.02,127.92,127.96,53119
2019/05/06,10:56:00,127.94,127.99,127.92,127.95,51754
2019/05/06,10:57:00,127.96,127.97,127.92,127.93,21303
2019/05/06,10:58:00,127.93,128.07,127.91,128.00,107599
2019/05/06,10:59:00,128.00,128.03,127.93,127.94,56273
2019/05/06,11:00:00,127.94,128.00,127.94,127.99,27370
2019/05/06,11:01:00,127.99,128.05,127.89,127.99,50617
2019/05/06,11:02:00,128.00,128.03,127.96,128.01,34419
2019/05/06,11:03:00,128.01,128.02,127.96,127.97,32561
2019/05/06,11:04:00,127.98,127.98,127.85,127.86,66242
2019/05/06,11:05:00,127.86,127.97,127.85,127.91,43415
2019/05/06,11:06:00,127.91,127.93,127.81,127.81,29993
2019/05/06,11:07:00,127.81,127.90,127.80,127.89,41158
2019/05/06,11:08:00,127.88,127.97,127.86,127.97,32004
2019/05/06,11:09:00,127.97,128.00,127.93,127.93,25834
2019/05/06,11:10:00,127.93,128.00,127.89,128.00,25413
2019/05/06,11:11:00,128.00,128.00,127.85,127.87,40546
2019/05/06,11:12:00,127.87,127.98,127.85,127.91,34677
2019/05/06,11:13:00,127.91,127.96,127.86,127.92,45817
2019/05/06,11:14:00,127.92,127.99,127.91,127.99,16797
2019/05/06,11:15:00,127.99,127.99,127.94,127.98,21282
2019/05/06,11:16:00,127.98,128.01,127.95,127.98,100662
2019/05/06,11:17:00,127.99,128.01,127.96,127.99,38632
2019/05/06,11:18:00,127.99,128.00,127.90,127.90,30242
2019/05/06,11:19:00,127.90,127.97,127.89,127.94,20786
2019/05/06,11:20:00,127.94,127.99,127.91,127.94,31042
2019/05/06,11:21:00,127.94,128.00,127.94,127.98,36866
2019/05/06,11:22:00,127.98,128.09,127.98,128.03,68548
2019/05/06,11:23:00,128.03,128.07,128.03,128.07,40063
2019/05/06,11:24:00,128.07,128.10,128.03,128.05,45508
2019/05/06,11:25:00,128.05,128.07,128.03,128.04,49696
2019/05/06,11:26:00,128.04,128.04,127.90,127.93,62670
2019/05/06,11:27:00,127.93,127.97,127.91,127.91,43199
2019/05/06,11:28:00,127.92,128.02,127.91,128.01,35609
2019/05/06,11:29:00,128.01,128.02,127.93,127.94,47737
2019/05/06,11:30:00,127.94,127.94,127.91,127.93,22678
2019/05/06,11:31:00,127.93,127.99,127.92,127.96,28441
2019/05/06,11:32:00,127.96,127.96,127.75,127.83,88069
2019/05/06,11:33:00,127.83,127.88,127.70,127.82,77382
2019/05/06,11:34:00,127.82,127.91,127.70,127.74,95100
2019/05/06,11:35:00,127.75,127.78,127.69,127.76,36045
2019/05/06,11:36:00,127.76,127.79,127.74,127.78,24924
2019/05/06,11:37:00,127.78,127.79,127.73,127.76,26266
2019/05/06,11:38:00,127.75,127.78,127.71,127.73,27171
2019/05/06,11:39:00,127.73,127.83,127.68,127.80,40102
2019/05/06,11:40:00,127.80,127.85,127.78,127.84,30638
2019/05/06,11:41:00,127.84,127.91,127.84,127.90,32386
2019/05/06,11:42:00,127.90,127.92,127.81,127.85,28391
2019/05/06,11:43:00,127.86,127.89,127.82,127.89,21220
2019/05/06,11:44:00,127.89,127.94,127.87,127.88,39126
2019/05/06,11:45:00,127.88,127.92,127.84,127.89,33314
2019/05/06,11:46:00,127.89,127.97,127.88,127.95,34797
2019/05/06,11:47:00,127.95,128.00,127.93,127.94,73045
2019/05/06,11:48:00,127.94,128.00,127.94,127.98,30062
2019/05/06,11:49:00,127.98,127.99,127.92,127.95,32644
2019/05/06,11:50:00,127.95,127.97,127.87,127.91,92765
2019/05/06,11:51:00,127.91,127.93,127.75,127.77,37243
2019/05/06,11:52:00,127.77,127.82,127.74,127.76,31194
2019/05/06,11:53:00,127.76,127.78,127.71,127.78,32608
2019/05/06,11:54:00,127.77,127.81,127.76,127.80,20869
2019/05/06,11:55:00,127.80,127.81,127.69,127.70,35533
2019/05/06,11:56:00,127.71,127.78,127.71,127.78,21106
2019/05/06,11:57:00,127.78,127.79,127.74,127.75,20332
2019/05/06,11:58:00,127.74,127.75,127.68,127.72,32720
2019/05/06,11:59:00,127.72,127.75,127.67,127.72,65076
2019/05/06,12:00:00,127.72,127.74,127.67,127.71,30484
2019/05/06,12:01:00,127.71,127.78,127.71,127.78,19058
2019/05/06,12:02:00,127.78,127.80,127.65,127.67,35282
2019/05/06,12:03:00,127.66,127.70,127.62,127.70,29558
2019/05/06,12:04:00,127.71,127.71,127.63,127.69,38039
2019/05/06,12:05:00,127.68,127.74,127.67,127.71,27280
2019/05/06,12:06:00,127.70,127.70,127.66,127.67,42657
2019/05/06,12:07:00,127.67,127.69,127.59,127.64,55941
2019/05/06,12:08:00,127.63,127.65,127.57,127.58,33707
2019/05/06,12:09:00,127.58,127.59,127.53,127.56,32969
2019/05/06,12:10:00,127.57,127.60,127.53,127.58,23005
2019/05/06,12:11:00,127.58,127.58,127.51,127.54,32184
2019/05/06,12:12:00,127.54,127.54,127.46,127.50,69475
2019/05/06,12:13:00,127.50,127.51,127.48,127.50,25920
2019/05/06,12:14:00,127.49,127.50,127.45,127.47,28718
2019/05/06,12:15:00,127.47,127.57,127.45,127.57,26335
2019/05/06,12:16:00,127.58,127.61,127.56,127.61,22187
2019/05/06,12:17:00,127.61,127.62,127.58,127.59,15409
2019/05/06,12:18:00,127.59,127.59,127.49,127.50,20949
2019/05/06,12:19:00,127.50,127.51,127.41,127.41,62745
2019/05/06,12:20:00,127.41,127.52,127.38,127.52,52134
2019/05/06,12:21:00,127.52,127.55,127.48,127.55,22688
2019/05/06,12:22:00,127.55,127.57,127.50,127.52,18760
2019/05/06,12:23:00,127.52,127.54,127.48,127.52,21194
2019/05/06,12:24:00,127.52,127.54,127.47,127.48,19744
2019/05/06,12:25:00,127.48,127.52,127.47,127.52,21178
2019/05/06,12:26:00,127.52,127.53,127.42,127.45,60453
2019/05/06,12:27:00,127.44,127.50,127.43,127.50,28550
2019/05/06,12:28:00,127.50,127.50,127.41,127.45,59366
2019/05/06,12:29:00,127.45,127.48,127.43,127.48,16753
2019/05/06,12:30:00,127.48,127.48,127.41,127.42,19871
2019/05/06,12:31:00,127.42,127.50,127.42,127.49,19987
2019/05/06,12:32:00,127.49,127.54,127.46,127.53,31476
2019/05/06,12:33:00,127.53,127.58,127.53,127.58,26763
2019/05/06,12:34:00,127.58,127.60,127.54,127.54,29571
2019/05/06,12:35:00,127.54,127.55,127.51,127.52,13459
2019/05/06,12:36:00,127.52,127.52,127.48,127.48,13152
2019/05/06,12:37:00,127.48,127.57,127.48,127.56,23667
2019/05/06,12:38:00,127.57,127.60,127.54,127.59,19756
2019/05/06,12:39:00,127.59,127.69,127.59,127.66,41383
2019/05/06,12:40:00,127.66,127.75,127.65,127.71,45427
2019/05/06,12:41:00,127.72,127.74,127.70,127.73,18332
2019/05/06,12:42:00,127.73,127.75,127.71,127.72,21210
2019/05/06,12:43:00,127.72,127.75,127.70,127.75,23762
2019/05/06,12:44:00,127.75,127.75,127.69,127.70,58179
2019/05/06,12:45:00,127.70,127.70,127.62,127.62,19474
2019/05/06,12:46:00,127.62,127.66,127.62,127.63,22073
2019/05/06,12:47:00,127.64,127.65,127.58,127.62,25171
2019/05/06,12:48:00,127.62,127.66,127.59,127.63,31648
2019/05/06,12:49:00,127.62,127.65,127.62,127.63,19253
2019/05/06,12:50:00,127.63,127.65,127.61,127.62,26598
2019/05/06,12:51:00,127.62,127.62,127.56,127.56,38578
2019/05/06,12:52:00,127.56,127.59,127.53,127.54,28030
2019/05/06,12:53:00,127.54,127.58,127.54,127.56,13848
2019/05/06,12:54:00,127.57,127.57,127.51,127.53,27231
2019/05/06,12:55:00,127.53,127.54,127.43,127.47,114219
2019/05/06,12:56:00,127.47,127.48,127.37,127.43,66891
2019/05/06,12:57:00,127.43,127.46,127.40,127.44,28333
2019/05/06,12:58:00,127.44,127.48,127.42,127.48,12011
2019/05/06,12:59:00,127.48,127.53,127.46,127.50,18565
2019/05/06,13:00:00,127.49,127.51,127.44,127.45,23106
2019/05/06,13:01:00,127.45,127.45,127.39,127.39,30131
2019/05/06,13:02:00,127.39,127.42,127.32,127.36,43225
2019/05/06,13:03:00,127.36,127.39,127.31,127.38,24781
2019/05/06,13:04:00,127.38,127.46,127.38,127.45,16475
2019/05/06,13:05:00,127.46,127.48,127.45,127.45,15605
2019/05/06,13:06:00,127.45,127.52,127.45,127.51,23865
2019/05/06,13:07:00,127.51,127.60,127.51,127.57,27481
2019/05/06,13:08:00,127.57,127.59,127.54,127.59,21176
2019/05/06,13:09:00,127.59,127.60,127.53,127.56,21807
2019/05/06,13:10:00,127.56,127.58,127.53,127.57,17622
2019/05/06,13:11:00,127.57,127.58,127.55,127.55,22462
2019/05/06,13:12:00,127.55,127.56,127.53,127.56,14973
2019/05/06,13:13:00,127.56,127.56,127.53,127.55,12865
2019/05/06,13:14:00,127.55,127.60,127.54,127.57,20243
2019/05/06,13:15:00,127.57,127.60,127.56,127.58,25649
2019/05/06,13:16:00,127.58,127.58,127.55,127.55,25564
2019/05/06,13:17:00,127.55,127.60,127.55,127.57,30432
2019/05/06,13:18:00,127.57,127.58,127.53,127.55,13049
2019/05/06,13:19:00,127.55,127.55,127.50,127.53,24642
2019/05/06,13:20:00,127.53,127.55,127.49,127.51,24504
2019/05/06,13:21:00,127.51,127.55,127.46,127.48,24785
2019/05/06,13:22:00,127.48,127.49,127.46,127.48,13630
2019/05/06,13:23:00,127.48,127.50,127.45,127.48,25195
2019/05/06,13:24:00,127.48,127.52,127.48,127.52,26792
2019/05/06,13:25:00,127.52,127.59,127.51,127.56,24905
2019/05/06,13:26:00,127.56,127.61,127.55,127.61,23743
2019/05/06,13:27:00,127.61,127.71,127.61,127.69,34188
2019/05/06,13:28:00,127.69,127.73,127.69,127.72,32472
2019/05/06,13:29:00,127.73,127.75,127.72,127.74,13861
2019/05/06,13:30:00,127.74,127.78,127.74,127.75,30453
2019/05/06,13:31:00,127.75,127.79,127.75,127.79,14935
2019/05/06,13:32:00,127.79,127.82,127.76,127.79,47648
2019/05/06,13:33:00,127.79,127.81,127.73,127.73,17113
2019/05/06,13:34:00,127.73,127.76,127.73,127.76,11529
2019/05/06,13:35:00,127.76,127.79,127.74,127.75,18462
2019/05/06,13:36:00,127.75,127.78,127.72,127.75,17897
2019/05/06,13:37:00,127.75,127.76,127.72,127.74,18441
2019/05/06,13:38:00,127.74,127.76,127.71,127.72,15579
2019/05/06,13:39:00,127.73,127.73,127.67,127.70,45773
2019/05/06,13:40:00,127.70,127.72,127.68,127.71,24828
2019/05/06,13:41:00,127.71,127.73,127.69,127.71,20710
2019/05/06,13:42:00,127.71,127.72,127.66,127.66,22905
2019/05/06,13:43:00,127.66,127.68,127.64,127.68,26912
2019/05/06,13:44:00,127.68,127.68,127.65,127.65,24989
2019/05/06,13:45:00,127.65,127.66,127.63,127.64,27431
2019/05/06,13:46:00,127.63,127.66,127.61,127.62,24649
2019/05/06,13:47:00,127.62,127.66,127.61,127.64,20125
2019/05/06,13:48:00,127.65,127.69,127.63,127.68,16284
2019/05/06,13:49:00,127.68,127.71,127.67,127.70,25437
2019/05/06,13:50:00,127.70,127.79,127.69,127.79,28315
2019/05/06,13:51:00,127.79,127.82,127.76,127.79,40318
2019/05/06,13:52:00,127.79,127.82,127.78,127.82,10580
2019/05/06,13:53:00,127.82,127.82,127.79,127.80,24177
2019/05/06,13:54:00,127.80,127.80,127.75,127.75,43802
2019/05/06,13:55:00,127.75,127.77,127.75,127.75,16579
2019/05/06,13:56:00,127.76,127.76,127.71,127.72,27246
2019/05/06,13:57:00,127.72,127.72,127.69,127.69,24738
2019/05/06,13:58:00,127.69,127.75,127.69,127.74,18086
2019/05/06,13:59:00,127.74,127.76,127.72,127.74,34640
2019/05/06,14:00:00,127.74,127.77,127.72,127.76,17570
2019/05/06,14:01:00,127.76,127.77,127.71,127.73,18213
2019/05/06,14:02:00,127.73,127.73,127.67,127.69,14076
2019/05/06,14:03:00,127.69,127.72,127.66,127.69,36686
2019/05/06,14:04:00,127.69,127.71,127.66,127.67,32588
2019/05/06,14:05:00,127.67,127.70,127.66,127.70,21374
2019/05/06,14:06:00,127.70,127.72,127.67,127.71,26081
2019/05/06,14:07:00,127.71,127.72,127.70,127.71,11419
2019/05/06,14:08:00,127.71,127.72,127.70,127.72,16323
2019/05/06,14:09:00,127.72,127.72,127.69,127.71,31143
2019/05/06,14:10:00,127.71,127.79,127.70,127.79,41130
2019/05/06,14:11:00,127.79,127.87,127.78,127.86,47925
2019/05/06,14:12:00,127.86,127.87,127.84,127.85,24412
2019/05/06,14:13:00,127.85,127.86,127.83,127.86,21551
2019/05/06,14:14:00,127.86,127.89,127.86,127.88,18753
2019/05/06,14:15:00,127.88,127.89,127.86,127.88,20283
2019/05/06,14:16:00,127.87,127.88,127.85,127.85,25478
2019/05/06,14:17:00,127.84,127.89,127.84,127.89,19150
2019/05/06,14:18:00,127.89,127.92,127.88,127.92,24381
2019/05/06,14:19:00,127.91,127.97,127.91,127.97,26868
2019/05/06,14:20:00,127.97,128.00,127.97,127.98,27825
2019/05/06,14:21:00,127.98,128.00,127.96,128.00,39199
2019/05/06,14:22:00,128.00,128.01,127.96,127.96,49913
2019/05/06,14:23:00,127.96,128.00,127.96,127.98,40943
2019/05/06,14:24:00,127.98,127.98,127.91,127.92,35154
2019/05/06,14:25:00,127.92,127.96,127.88,127.96,32154
2019/05/06,14:26:00,127.96,128.00,127.94,127.99,21094
2019/05/06,14:27:00,128.00,128.00,127.93,127.94,40866
2019/05/06,14:28:00,127.94,127.99,127.94,127.98,14043
2019/05/06,14:29:00,127.98,128.01,127.97,127.99,83586
2019/05/06,14:30:00,127.99,128.00,127.96,128.00,24502
2019/05/06,14:31:00,128.00,128.03,127.98,128.00,86389
2019/05/06,14:32:00,128.00,128.05,128.00,128.05,25838
2019/05/06,14:33:00,128.04,128.07,128.03,128.03,57788
2019/05/06,14:34:00,128.03,128.08,128.01,128.07,30858
2019/05/06,14:35:00,128.08,128.19,128.07,128.18,48804
2019/05/06,14:36:00,128.18,128.20,128.15,128.17,47304
2019/05/06,14:37:00,128.18,128.22,128.14,128.22,44295
2019/05/06,14:38:00,128.22,128.33,128.21,128.32,82047
2019/05/06,14:39:00,128.32,128.36,128.30,128.35,42169
2019/05/06,14:40:00,128.35,128.38,128.32,128.35,35773
2019/05/06,14:41:00,128.35,128.37,128.33,128.35,24211
2019/05/06,14:42:00,128.35,128.36,128.26,128.26,31523
2019/05/06,14:43:00,128.26,128.33,128.26,128.31,37728
2019/05/06,14:44:00,128.31,128.39,128.31,128.35,54574
2019/05/06,14:45:00,128.35,128.39,128.35,128.37,20674
2019/05/06,14:46:00,128.37,128.38,128.33,128.37,30515
2019/05/06,14:47:00,128.37,128.38,128.33,128.35,36794
2019/05/06,14:48:00,128.35,128.35,128.28,128.33,42167
2019/05/06,14:49:00,128.34,128.44,128.33,128.40,85798
2019/05/06,14:50:00,128.40,128.42,128.34,128.39,70481
2019/05/06,14:51:00,128.39,128.50,128.39,128.46,78113
2019/05/06,14:52:00,128.47,128.52,128.46,128.50,82002
2019/05/06,14:53:00,128.50,128.56,128.48,128.51,69852
2019/05/06,14:54:00,128.51,128.53,128.48,128.51,94256
2019/05/06,14:55:00,128.51,128.53,128.47,128.52,73165
2019/05/06,14:56:00,128.53,128.53,128.48,128.52,75080
2019/05/06,14:57:00,128.52,128.54,128.47,128.54,55033
2019/05/06,14:58:00,128.54,128.56,128.50,128.50,28337
2019/05/06,14:59:00,128.50,128.50,128.42,128.46,33955
2019/05/06,15:00:00,128.45,128.47,128.43,128.46,42314
2019/05/06,15:01:00,128.46,128.47,128.42,128.43,43619
2019/05/06,15:02:00,128.43,128.44,128.39,128.40,58774
2019/05/06,15:03:00,128.40,128.43,128.33,128.34,39009
2019/05/06,15:04:00,128.33,128.34,128.30,128.32,51417
2019/05/06,15:05:00,128.32,128.32,128.28,128.29,84360
2019/05/06,15:06:00,128.29,128.36,128.29,128.34,42993
2019/05/06,15:07:00,128.34,128.37,128.31,128.36,34504
2019/05/06,15:08:00,128.36,128.40,128.36,128.38,57286
2019/05/06,15:09:00,128.38,128.43,128.35,128.37,57528
2019/05/06,15:10:00,128.37,128.38,128.34,128.36,47195
2019/05/06,15:11:00,128.36,128.37,128.33,128.35,22474
2019/05/06,15:12:00,128.35,128.38,128.31,128.32,31796
2019/05/06,15:13:00,128.31,128.33,128.25,128.26,54710
2019/05/06,15:14:00,128.26,128.27,128.19,128.21,68475
2019/05/06,15:15:00,128.21,128.22,128.15,128.17,55341
2019/05/06,15:16:00,128.17,128.20,128.13,128.19,55925
2019/05/06,15:17:00,128.19,128.23,128.18,128.22,43173
2019/05/06,15:18:00,128.23,128.29,128.21,128.29,25684
2019/05/06,15:19:00,128.29,128.31,128.28,128.28,29577
2019/05/06,15:20:00,128.28,128.29,128.21,128.21,36049
2019/05/06,15:21:00,128.22,128.22,128.19,128.20,51555
2019/05/06,15:22:00,128.20,128.26,128.18,128.26,51984
2019/05/06,15:23:00,128.26,128.30,128.25,128.25,41750
2019/05/06,15:24:00,128.25,128.28,128.23,128.25,45717
2019/05/06,15:25:00,128.25,128.32,128.24,128.27,62005
2019/05/06,15:26:00,128.27,128.32,128.26,128.31,56142
2019/05/06,15:27:00,128.32,128.34,128.29,128.31,40019
2019/05/06,15:28:00,128.31,128.33,128.31,128.31,26104
2019/05/06,15:29:00,128.31,128.31,128.18,128.20,33991
2019/05/06,15:30:00,128.20,128.21,128.16,128.17,49193
2019/05/06,15:31:00,128.17,128.19,128.10,128.13,50969
2019/05/06,15:32:00,128.14,128.18,128.12,128.13,55986
2019/05/06,15:33:00,128.13,128.16,128.11,128.16,72765
2019/05/06,15:34:00,128.16,128.17,128.13,128.15,42298
2019/05/06,15:35:00,128.16,128.23,128.13,128.22,59244
2019/05/06,15:36:00,128.22,128.31,128.20,128.31,54020
2019/05/06,15:37:00,128.31,128.36,128.29,128.32,80625
2019/05/06,15:38:00,128.32,128.33,128.27,128.32,31344
2019/05/06,15:39:00,128.32,128.32,128.26,128.28,31139
2019/05/06,15:40:00,128.28,128.28,128.21,128.28,42740
2019/05/06,15:41:00,128.28,128.30,128.22,128.24,71355
2019/05/06,15:42:00,128.24,128.25,128.20,128.24,67008
2019/05/06,15:43:00,128.24,128.25,128.15,128.16,57220
2019/05/06,15:44:00,128.15,128.19,128.10,128.11,115829
2019/05/06,15:45:00,128.11,128.12,128.07,128.09,103605
2019/05/06,15:46:00,128.09,128.09,128.04,128.05,49241
2019/05/06,15:47:00,128.05,128.06,128.01,128.05,72651
2019/05/06,15:48:00,128.06,128.17,128.03,128.17,64300
2019/05/06,15:49:00,128.17,128.17,128.06,128.07,60227
2019/05/06,15:50:00,128.07,128.12,128.04,128.11,86657
2019/05/06,15:51:00,128.11,128.16,128.07,128.12,120918
2019/05/06,15:52:00,128.12,128.19,128.09,128.19,104170
2019/05/06,15:53:00,128.19,128.21,128.15,128.16,57541
2019/05/06,15:54:00,128.17,128.17,128.10,128.14,102488
2019/05/06,15:55:00,128.14,128.18,128.07,128.07,158502
2019/05/06,15:56:00,128.07,128.08,128.00,128.04,135975
2019/05/06,15:57:00,128.04,128.05,127.97,128.01,133776
2019/05/06,15:58:00,128.01,128.07,128.00,128.06,152823
2019/05/06,15:59:00,128.05,128.07,127.99,128.03,165882
2019/05/06,16:00:00,128.03,128.23,128.02,128.15,345780
2019/05/07,09:31:00,126.46,126.72,126.25,126.45,547103
2019/05/07,09:32:00,126.45,126.91,126.45,126.85,114284
2019/05/07,09:33:00,126.82,127.05,126.71,126.82,219462
2019/05/07,09:34:00,126.82,126.88,126.64,126.69,84759
2019/05/07,09:35:00,126.69,127.18,126.68,127.01,145137
2019/05/07,09:36:00,127.00,127.06,126.92,126.92,108590
2019/05/07,09:37:00,126.92,127.04,126.81,126.89,74254
2019/05/07,09:38:00,126.89,126.91,126.75,126.79,51561
2019/05/07,09:39:00,126.79,126.94,126.76,126.93,68895
2019/05/07,09:40:00,126.93,127.10,126.86,127.00,85232
2019/05/07,09:41:00,127.01,127.03,126.83,126.85,89626
2019/05/07,09:42:00,126.85,126.93,126.80,126.86,73401
2019/05/07,09:43:00,126.86,126.86,126.67,126.75,96299
2019/05/07,09:44:00,126.75,126.82,126.67,126.71,63083
2019/05/07,09:45:00,126.71,126.75,126.58,126.69,47227
2019/05/07,09:46:00,126.69,126.84,126.62,126.76,55557
2019/05/07,09:47:00,126.76,126.79,126.59,126.62,81233
2019/05/07,09:48:00,126.59,126.63,126.46,126.58,104193
2019/05/07,09:49:00,126.56,126.56,126.22,126.25,205433
2019/05/07,09:50:00,126.24,126.47,126.23,126.43,67833
2019/05/07,09:51:00,126.43,126.51,126.23,126.30,114626
2019/05/07,09:52:00,126.29,126.33,126.11,126.12,105446
2019/05/07,09:53:00,126.12,126.24,126.07,126.23,93605
2019/05/07,09:54:00,126.23,126.37,126.18,126.33,85347
2019/05/07,09:55:00,126.33,126.39,126.26,126.32,74889
2019/05/07,09:56:00,126.33,126.57,126.29,126.57,79435
2019/05/07,09:57:00,126.57,126.57,126.42,126.49,82457
2019/05/07,09:58:00,126.49,126.54,126.46,126.50,61019
2019/05/07,09:59:00,126.50,126.59,126.40,126.41,54739
2019/05/07,10:00:00,126.42,126.42,126.19,126.25,77095
2019/05/07,10:01:00,126.25,126.25,126.10,126.11,83140
2019/05/07,10:02:00,126.11,126.15,125.95,125.98,197012
2019/05/07,10:03:00,125.98,126.03,125.82,125.90,145593
2019/05/07,10:04:00,125.90,126.03,125.87,125.94,100093
2019/05/07,10:05:00,125.94,126.00,125.87,125.91,91967
2019/05/07,10:06:00,125.91,125.97,125.84,125.89,52243
2019/05/07,10:07:00,125.89,126.10,125.83,126.09,158247
2019/05/07,10:08:00,126.09,126.09,125.97,125.97,63275
2019/05/07,10:09:00,125.97,126.01,125.92,125.96,47954
2019/05/07,10:10:00,125.95,126.01,125.92,125.98,62338
2019/05/07,10:11:00,125.98,126.02,125.90,125.93,57929
2019/05/07,10:12:00,125.93,125.99,125.86,125.95,53685
2019/05/07,10:13:00,125.95,125.99,125.77,125.79,86438
2019/05/07,10:14:00,125.79,125.96,125.77,125.96,45216
2019/05/07,10:15:00,125.96,125.96,125.79,125.83,75353
2019/05/07,10:16:00,125.83,125.93,125.76,125.84,76866
2019/05/07,10:17:00,125.83,125.93,125.81,125.93,129101
2019/05/07,10:18:00,125.93,125.97,125.84,125.93,70808
2019/05/07,10:19:00,125.93,126.05,125.84,126.02,88406
2019/05/07,10:20:00,126.02,126.10,125.98,126.05,72085
2019/05/07,10:21:00,126.05,126.05,125.96,125.98,69986
2019/05/07,10:22:00,125.98,126.14,125.94,126.11,61726
2019/05/07,10:23:00,126.11,126.21,126.04,126.20,62382
2019/05/07,10:24:00,126.20,126.27,126.19,126.24,64556
2019/05/07,10:25:00,126.24,126.29,126.20,126.26,35179
2019/05/07,10:26:00,126.26,126.27,126.12,126.13,41237
2019/05/07,10:27:00,126.13,126.17,126.08,126.14,51937
2019/05/07,10:28:00,126.15,126.16,126.03,126.04,50738
2019/05/07,10:29:00,126.04,126.09,125.96,126.03,92382
2019/05/07,10:30:00,126.03,126.24,126.02,126.22,67123
2019/05/07,10:31:00,126.22,126.28,126.13,126.24,51014
2019/05/07,10:32:00,126.24,126.25,126.16,126.17,58084
2019/05/07,10:33:00,126.16,126.23,126.06,126.10,45744
2019/05/07,10:34:00,126.10,126.14,126.04,126.06,61907
2019/05/07,10:35:00,126.06,126.07,125.91,125.94,122760
2019/05/07,10:36:00,125.94,126.13,125.92,126.05,72196
2019/05/07,10:37:00,126.05,126.11,126.01,126.05,63508
2019/05/07,10:38:00,126.09,126.10,125.81,125.81,68024
2019/05/07,10:39:00,125.81,125.90,125.73,125.89,85125
2019/05/07,10:40:00,125.90,125.94,125.78,125.81,36729
2019/05/07,10:41:00,125.81,125.81,125.72,125.78,103524
2019/05/07,10:42:00,125.78,125.78,125.56,125.57,88613
2019/05/07,10:43:00,125.57,125.64,125.50,125.63,88252
2019/05/07,10:44:00,125.64,125.65,125.52,125.53,132408
2019/05/07,10:45:00,125.53,125.59,125.48,125.51,106801
2019/05/07,10:46:00,125.51,125.71,125.43,125.69,81318
2019/05/07,10:47:00,125.68,125.81,125.66,125.74,96670
2019/05/07,10:48:00,125.74,125.74,125.64,125.68,54512
2019/05/07,10:49:00,125.68,125.68,125.59,125.60,54341
2019/05/07,10:50:00,125.60,125.62,125.49,125.52,96640
2019/05/07,10:51:00,125.52,125.55,125.44,125.53,86472
2019/05/07,10:52:00,125.53,125.54,125.38,125.41,91330
2019/05/07,10:53:00,125.40,125.49,125.38,125.47,89560
2019/05/07,10:54:00,125.47,125.47,125.23,125.23,135922
2019/05/07,10:55:00,125.23,125.42,125.23,125.40,103406
2019/05/07,10:56:00,125.40,125.53,125.39,125.46,90872
2019/05/07,10:57:00,125.46,125.46,125.35,125.36,54239
2019/05/07,10:58:00,125.36,125.42,125.30,125.42,46923
2019/05/07,10:59:00,125.41,125.46,125.38,125.41,50264
2019/05/07,11:00:00,125.41,125.47,125.39,125.41,50178
2019/05/07,11:01:00,125.41,125.42,125.20,125.21,109221
2019/05/07,11:02:00,125.21,125.27,125.17,125.19,91483
2019/05/07,11:03:00,125.19,125.27,125.16,125.19,101235
2019/05/07,11:04:00,125.19,125.23,124.92,124.94,430601
2019/05/07,11:05:00,124.94,125.02,124.91,124.97,133479
2019/05/07,11:06:00,124.94,125.13,124.92,125.05,131930
2019/05/07,11:07:00,125.05,125.14,125.04,125.13,69874
2019/05/07,11:08:00,125.13,125.31,125.10,125.25,89908
2019/05/07,11:09:00,125.25,125.36,125.25,125.32,51366
2019/05/07,11:10:00,125.32,125.49,125.32,125.49,62945
2019/05/07,11:11:00,125.48,125.48,125.39,125.42,40666
2019/05/07,11:12:00,125.42,125.43,125.35,125.40,50568
2019/05/07,11:13:00,125.40,125.42,125.32,125.38,63940
2019/05/07,11:14:00,125.38,125.48,125.37,125.48,68586
2019/05/07,11:15:00,125.48,125.62,125.48,125.56,71723
2019/05/07,11:16:00,125.57,125.63,125.54,125.62,47734
2019/05/07,11:17:00,125.62,125.69,125.57,125.62,61643
2019/05/07,11:18:00,125.62,125.65,125.54,125.57,92565
2019/05/07,11:19:00,125.56,125.60,125.52,125.52,62622
2019/05/07,11:20:00,125.52,125.70,125.51,125.68,60456
2019/05/07,11:21:00,125.69,125.69,125.53,125.54,89638
2019/05/07,11:22:00,125.54,125.69,125.54,125.64,49821
2019/05/07,11:23:00,125.64,125.65,125.55,125.58,44433
2019/05/07,11:24:00,125.58,125.63,125.47,125.49,65675
2019/05/07,11:25:00,125.50,125.57,125.45,125.55,59708
2019/05/07,11:26:00,125.55,125.55,125.36,125.36,63570
2019/05/07,11:27:00,125.37,125.45,125.35,125.37,42525
2019/05/07,11:28:00,125.37,125.52,125.37,125.51,60182
2019/05/07,11:29:00,125.51,125.74,125.50,125.74,106561
2019/05/07,11:30:00,125.74,125.76,125.66,125.72,81113
2019/05/07,11:31:00,125.73,125.84,125.73,125.80,52502
2019/05/07,11:32:00,125.80,125.83,125.78,125.82,60266
2019/05/07,11:33:00,125.82,125.87,125.74,125.85,118804
2019/05/07,11:34:00,125.85,125.90,125.80,125.81,105032
2019/05/07,11:35:00,125.81,125.81,125.69,125.74,58573
2019/05/07,11:36:00,125.74,125.75,125.62,125.64,41363
2019/05/07,11:37:00,125.62,125.69,125.61,125.63,87306
2019/05/07,11:38:00,125.63,125.64,125.48,125.50,109608
2019/05/07,11:39:00,125.50,125.52,125.46,125.51,121705
2019/05/07,11:40:00,125.51,125.78,125.49,125.75,117026
2019/05/07,11:41:00,125.74,125.90,125.69,125.84,74873
2019/05/07,11:42:00,125.83,125.84,125.70,125.73,86414
2019/05/07,11:43:00,125.73,125.90,125.68,125.69,39543
2019/05/07,11:44:00,125.69,125.76,125.58,125.65,44272
2019/05/07,11:45:00,125.65,125.65,125.53,125.54,50409
2019/05/07,11:46:00,125.53,125.71,125.48,125.69,85249
2019/05/07,11:47:00,125.69,125.70,125.61,125.66,33554
2019/05/07,11:48:00,125.65,125.65,125.50,125.55,60208
2019/05/07,11:49:00,125.55,125.70,125.55,125.68,41860
2019/05/07,11:50:00,125.68,125.73,125.55,125.57,57947
2019/05/07,11:51:00,125.57,125.58,125.27,125.31,85235
2019/05/07,11:52:00,125.32,125.45,125.31,125.31,60642
2019/05/07,11:53:00,125.32,125.37,125.26,125.34,109822
2019/05/07,11:54:00,125.35,125.38,125.28,125.37,50884
2019/05/07,11:55:00,125.37,125.48,125.32,125.48,86352
2019/05/07,11:56:00,125.47,125.48,125.34,125.35,38677
2019/05/07,11:57:00,125.35,125.44,125.34,125.40,41234
2019/05/07,11:58:00,125.41,125.43,125.31,125.41,49166
2019/05/07,11:59:00,125.42,125.43,125.29,125.34,53525
2019/05/07,12:00:00,125.34,125.50,125.34,125.48,30692
2019/05/07,12:01:00,125.49,125.49,125.32,125.34,47238
2019/05/07,12:02:00,125.33,125.36,125.30,125.34,43507
2019/05/07,12:03:00,125.33,125.40,125.28,125.34,60442
2019/05/07,12:04:00,125.35,125.42,125.30,125.41,106444
2019/05/07,12:05:00,125.41,125.53,125.41,125.51,53233
2019/05/07,12:06:00,125.52,125.68,125.46,125.64,83368
2019/05/07,12:07:00,125.64,125.72,125.62,125.67,34704
2019/05/07,12:08:00,125.67,125.80,125.66,125.74,54468
2019/05/07,12:09:00,125.74,125.80,125.68,125.72,30958
2019/05/07,12:10:00,125.72,125.76,125.69,125.73,34014
2019/05/07,12:11:00,125.73,125.85,125.73,125.77,56452
2019/05/07,12:12:00,125.77,125.82,125.75,125.75,36632
2019/05/07,12:13:00,125.75,125.81,125.73,125.75,35818
2019/05/07,12:14:00,125.75,125.76,125.65,125.66,75310
2019/05/07,12:15:00,125.66,125.75,125.64,125.65,37823
2019/05/07,12:16:00,125.65,125.78,125.63,125.78,47326
2019/05/07,12:17:00,125.77,125.87,125.77,125.78,34908
2019/05/07,12:18:00,125.78,125.83,125.75,125.76,34916
2019/05/07,12:19:00,125.75,125.81,125.72,125.76,31740
2019/05/07,12:20:00,125.76,125.80,125.73,125.79,35644
2019/05/07,12:21:00,125.79,125.88,125.78,125.84,53536
2019/05/07,12:22:00,125.84,125.84,125.77,125.80,50446
2019/05/07,12:23:00,125.80,125.82,125.71,125.72,92106
2019/05/07,12:24:00,125.72,125.73,125.68,125.69,19718
2019/05/07,12:25:00,125.69,125.80,125.68,125.79,41806
2019/05/07,12:26:00,125.79,125.84,125.77,125.84,39131
2019/05/07,12:27:00,125.84,125.91,125.83,125.90,75233
2019/05/07,12:28:00,125.90,125.90,125.86,125.88,29182
2019/05/07,12:29:00,125.89,125.93,125.87,125.89,47242
2019/05/07,12:30:00,125.90,125.92,125.87,125.90,23446
2019/05/07,12:31:00,125.90,125.95,125.88,125.92,47529
2019/05/07,12:32:00,125.92,125.96,125.89,125.91,43146
2019/05/07,12:33:00,125.91,125.95,125.89,125.94,39555
2019/05/07,12:34:00,125.94,125.96,125.88,125.88,58997
2019/05/07,12:35:00,125.88,125.88,125.80,125.83,38978
2019/05/07,12:36:00,125.83,125.97,125.83,125.91,37156
2019/05/07,12:37:00,125.90,125.95,125.90,125.93,38845
2019/05/07,12:38:00,125.92,125.92,125.85,125.90,38779
2019/05/07,12:39:00,125.90,125.94,125.80,125.83,25681
2019/05/07,12:40:00,125.83,125.89,125.80,125.85,24496
2019/05/07,12:41:00,125.85,125.86,125.77,125.82,27256
2019/05/07,12:42:00,125.81,125.81,125.75,125.77,29787
2019/05/07,12:43:00,125.77,125.78,125.72,125.76,22866
2019/05/07,12:44:00,125.76,125.78,125.72,125.72,22165
2019/05/07,12:45:00,125.71,125.72,125.67,125.68,32169
2019/05/07,12:46:00,125.68,125.72,125.65,125.71,20737
2019/05/07,12:47:00,125.71,125.75,125.70,125.72,31582
2019/05/07,12:48:00,125.72,125.79,125.69,125.78,21103
2019/05/07,12:49:00,125.78,125.80,125.75,125.77,32096
2019/05/07,12:50:00,125.77,125.78,125.71,125.76,30632
2019/05/07,12:51:00,125.76,125.85,125.75,125.85,58475
2019/05/07,12:52:00,125.85,125.94,125.85,125.90,48208
2019/05/07,12:53:00,125.90,125.93,125.88,125.92,22320
2019/05/07,12:54:00,125.92,125.93,125.86,125.86,48106
2019/05/07,12:55:00,125.86,125.92,125.84,125.86,26984
2019/05/07,12:56:00,125.86,125.88,125.79,125.81,34431
2019/05/07,12:57:00,125.81,125.82,125.68,125.68,47151
2019/05/07,12:58:00,125.69,125.69,125.61,125.65,24310
2019/05/07,12:59:00,125.66,125.70,125.64,125.65,26598
2019/05/07,13:00:00,125.65,125.65,125.46,125.46,77505
2019/05/07,13:01:00,125.45,125.51,125.40,125.47,47857
2019/05/07,13:02:00,125.47,125.47,125.36,125.36,31206
2019/05/07,13:03:00,125.37,125.39,125.30,125.33,33432
2019/05/07,13:04:00,125.33,125.39,125.30,125.34,41137
2019/05/07,13:05:00,125.34,125.38,125.29,125.32,41264
2019/05/07,13:06:00,125.31,125.39,125.29,125.34,43228
2019/05/07,13:07:00,125.34,125.36,125.26,125.28,70870
2019/05/07,13:08:00,125.27,125.29,125.23,125.26,34805
2019/05/07,13:09:00,125.27,125.27,125.16,125.18,87457
2019/05/07,13:10:00,125.17,125.17,125.06,125.13,128360
2019/05/07,13:11:00,125.13,125.17,125.08,125.17,35271
2019/05/07,13:12:00,125.17,125.29,125.17,125.28,37433
2019/05/07,13:13:00,125.28,125.31,125.23,125.31,35610
2019/05/07,13:14:00,125.30,125.30,125.14,125.14,65372
2019/05/07,13:15:00,125.14,125.22,125.11,125.17,29665
2019/05/07,13:16:00,125.16,125.16,125.04,125.12,59643
2019/05/07,13:17:00,125.12,125.17,125.06,125.07,43473
2019/05/07,13:18:00,125.07,125.11,125.02,125.06,57382
2019/05/07,13:19:00,125.06,125.08,125.00,125.08,67601
2019/05/07,13:20:00,125.08,125.08,124.96,124.99,138430
2019/05/07,13:21:00,124.99,124.99,124.93,124.96,77411
2019/05/07,13:22:00,124.96,124.99,124.90,124.94,81425
2019/05/07,13:23:00,124.94,125.04,124.92,125.01,60022
2019/05/07,13:24:00,125.00,125.00,124.91,124.92,37540
2019/05/07,13:25:00,124.92,124.92,124.83,124.86,79133
2019/05/07,13:26:00,124.85,124.85,124.74,124.74,246316
2019/05/07,13:27:00,124.73,124.82,124.73,124.77,51003
2019/05/07,13:28:00,124.77,124.89,124.73,124.73,87452
2019/05/07,13:29:00,124.73,124.82,124.70,124.78,52160
2019/05/07,13:30:00,124.78,124.84,124.76,124.82,37374
2019/05/07,13:31:00,124.82,124.82,124.67,124.69,55194
2019/05/07,13:32:00,124.69,124.77,124.67,124.71,59929
2019/05/07,13:33:00,124.71,124.82,124.65,124.79,42985
2019/05/07,13:34:00,124.79,124.89,124.78,124.89,46263
2019/05/07,13:35:00,124.89,124.98,124.87,124.92,69641
2019/05/07,13:36:00,124.92,124.92,124.86,124.89,36503
2019/05/07,13:37:00,124.90,124.99,124.90,124.94,29495
2019/05/07,13:38:00,124.94,124.95,124.84,124.91,61570
2019/05/07,13:39:00,124.91,124.91,124.77,124.80,63425
2019/05/07,13:40:00,124.81,124.96,124.80,124.94,38918
2019/05/07,13:41:00,124.94,124.94,124.86,124.93,37086
2019/05/07,13:42:00,124.94,124.96,124.83,124.90,39624
2019/05/07,13:43:00,124.87,124.91,124.81,124.83,42007
2019/05/07,13:44:00,124.82,124.84,124.69,124.72,58410
2019/05/07,13:45:00,124.72,124.78,124.71,124.76,56891
2019/05/07,13:46:00,124.76,124.91,124.75,124.90,55849
2019/05/07,13:47:00,124.91,124.99,124.87,124.93,39524
2019/05/07,13:48:00,124.93,125.06,124.92,125.03,58634
2019/05/07,13:49:00,125.03,125.10,124.96,125.10,29251
2019/05/07,13:50:00,125.10,125.18,125.09,125.13,56366
2019/05/07,13:51:00,125.13,125.16,125.07,125.15,63082
2019/05/07,13:52:00,125.16,125.19,125.12,125.16,55494
2019/05/07,13:53:00,125.15,125.15,125.08,125.12,44520
2019/05/07,13:54:00,125.12,125.13,125.06,125.11,36212
2019/05/07,13:55:00,125.12,125.23,125.09,125.23,43240
2019/05/07,13:56:00,125.23,125.23,125.15,125.20,53478
2019/05/07,13:57:00,125.20,125.31,125.19,125.31,55860
2019/05/07,13:58:00,125.31,125.32,125.18,125.18,130143
2019/05/07,13:59:00,125.18,125.20,125.15,125.16,62826
2019/05/07,14:00:00,125.16,125.17,125.02,125.02,66625
2019/05/07,14:01:00,125.02,125.09,124.93,124.95,76400
2019/05/07,14:02:00,124.96,125.08,124.93,124.99,47148
2019/05/07,14:03:00,125.00,125.01,124.90,124.94,62262
2019/05/07,14:04:00,124.93,124.94,124.88,124.90,51754
2019/05/07,14:05:00,124.90,124.99,124.88,124.88,32223
2019/05/07,14:06:00,124.88,124.98,124.87,124.98,47769
2019/05/07,14:07:00,124.99,125.03,124.92,125.02,52855
2019/05/07,14:08:00,125.03,125.12,125.03,125.12,47728
2019/05/07,14:09:00,125.12,125.28,125.12,125.24,46749
2019/05/07,14:10:00,125.24,125.24,125.14,125.15,37349
2019/05/07,14:11:00,125.15,125.20,125.14,125.20,30067
2019/05/07,14:12:00,125.20,125.20,125.03,125.05,31173
2019/05/07,14:13:00,125.06,125.14,125.03,125.04,46160
2019/05/07,14:14:00,125.04,125.08,124.96,124.96,46951
2019/05/07,14:15:00,124.96,125.01,124.90,125.01,59344
2019/05/07,14:16:00,125.01,125.14,125.01,125.10,50700
2019/05/07,14:17:00,125.09,125.09,124.99,125.01,49128
2019/05/07,14:18:00,125.01,125.05,124.91,124.94,68110
2019/05/07,14:19:00,124.94,125.00,124.86,124.95,61936
2019/05/07,14:20:00,124.96,125.06,124.93,125.06,40337
2019/05/07,14:21:00,125.06,125.15,125.04,125.14,50200
2019/05/07,14:22:00,125.14,125.24,125.12,125.14,58667
2019/05/07,14:23:00,125.14,125.14,125.02,125.14,40569
2019/05/07,14:24:00,125.14,125.15,124.97,124.98,42070
2019/05/07,14:25:00,124.98,124.99,124.86,124.91,52860
2019/05/07,14:26:00,124.90,124.98,124.80,124.84,67527
2019/05/07,14:27:00,124.84,124.88,124.76,124.78,72438
2019/05/07,14:28:00,124.76,124.83,124.74,124.78,46283
2019/05/07,14:29:00,124.78,124.86,124.77,124.82,52545
2019/05/07,14:30:00,124.82,124.83,124.72,124.77,77094
2019/05/07,14:31:00,124.77,124.86,124.70,124.71,84457
2019/05/07,14:32:00,124.71,124.74,124.56,124.59,73554
2019/05/07,14:33:00,124.59,124.64,124.51,124.59,92154
2019/05/07,14:34:00,124.59,124.62,124.43,124.44,100205
2019/05/07,14:35:00,124.44,124.56,124.42,124.49,58241
2019/05/07,14:36:00,124.49,124.57,124.43,124.57,57062
2019/05/07,14:37:00,124.56,124.61,124.42,124.51,91196
2019/05/07,14:38:00,124.51,124.61,124.51,124.59,42421
2019/05/07,14:39:00,124.59,124.59,124.39,124.41,67565
2019/05/07,14:40:00,124.41,124.53,124.40,124.52,75567
2019/05/07,14:41:00,124.52,124.73,124.52,124.73,136697
2019/05/07,14:42:00,124.72,124.75,124.60,124.64,58759
2019/05/07,14:43:00,124.64,124.64,124.58,124.62,33724
2019/05/07,14:44:00,124.62,124.66,124.56,124.65,37493
2019/05/07,14:45:00,124.65,124.66,124.47,124.48,58121
2019/05/07,14:46:00,124.48,124.56,124.42,124.47,63948
2019/05/07,14:47:00,124.47,124.53,124.35,124.40,95660
2019/05/07,14:48:00,124.40,124.51,124.36,124.45,82996
2019/05/07,14:49:00,124.45,124.48,124.39,124.46,51722
2019/05/07,14:50:00,124.45,124.48,124.35,124.36,99903
2019/05/07,14:51:00,124.36,124.48,124.30,124.33,79863
2019/05/07,14:52:00,124.34,124.53,124.34,124.51,58596
2019/05/07,14:53:00,124.51,124.55,124.47,124.49,57147
2019/05/07,14:54:00,124.49,124.57,124.43,124.54,50676
2019/05/07,14:55:00,124.54,124.77,124.54,124.77,72752
2019/05/07,14:56:00,124.77,124.91,124.72,124.87,183660
2019/05/07,14:57:00,124.88,124.96,124.86,124.94,102145
2019/05/07,14:58:00,124.94,125.03,124.92,124.98,87831
2019/05/07,14:59:00,124.98,125.00,124.95,124.98,103954
2019/05/07,15:00:00,124.98,124.99,124.86,124.89,81804
2019/05/07,15:01:00,124.89,124.96,124.85,124.85,61738
2019/05/07,15:02:00,124.86,124.89,124.83,124.89,71003
2019/05/07,15:03:00,124.89,124.95,124.84,124.86,73989
2019/05/07,15:04:00,124.86,124.90,124.84,124.87,79745
2019/05/07,15:05:00,124.87,124.88,124.81,124.87,62449
2019/05/07,15:06:00,124.87,124.95,124.80,124.81,222937
2019/05/07,15:07:00,124.81,124.81,124.61,124.63,91132
2019/05/07,15:08:00,124.63,124.69,124.60,124.63,59407
2019/05/07,15:09:00,124.62,124.72,124.61,124.72,44326
2019/05/07,15:10:00,124.72,124.93,124.72,124.92,63923
2019/05/07,15:11:00,124.92,124.96,124.82,124.96,57123
2019/05/07,15:12:00,124.96,124.99,124.91,124.97,65615
2019/05/07,15:13:00,124.95,125.11,124.95,125.11,66124
2019/05/07,15:14:00,125.10,125.12,124.96,124.96,77745
2019/05/07,15:15:00,124.96,125.01,124.92,124.96,117773
2019/05/07,15:16:00,124.96,125.02,124.84,124.88,85793
2019/05/07,15:17:00,124.88,125.03,124.87,125.03,67698
2019/05/07,15:18:00,125.03,125.06,124.98,124.99,41681
2019/05/07,15:19:00,124.99,125.10,124.94,124.96,62130
2019/05/07,15:20:00,124.96,124.97,124.83,124.89,68386
2019/05/07,15:21:00,124.89,125.05,124.89,124.99,63842
2019/05/07,15:22:00,124.98,125.01,124.82,124.84,64654
2019/05/07,15:23:00,124.85,124.87,124.70,124.77,70964
2019/05/07,15:24:00,124.77,124.80,124.68,124.72,73530
2019/05/07,15:25:00,124.73,124.77,124.61,124.69,105514
2019/05/07,15:26:00,124.69,124.76,124.64,124.64,78286
2019/05/07,15:27:00,124.63,124.67,124.59,124.63,104433
2019/05/07,15:28:00,124.63,124.65,124.57,124.60,72386
2019/05/07,15:29:00,124.59,124.67,124.58,124.67,66240
2019/05/07,15:30:00,124.67,124.70,124.61,124.65,56105
2019/05/07,15:31:00,124.66,124.70,124.51,124.52,112544
2019/05/07,15:32:00,124.52,124.54,124.42,124.43,104744
2019/05/07,15:33:00,124.43,124.51,124.37,124.51,112033
2019/05/07,15:34:00,124.51,124.63,124.50,124.51,106970
2019/05/07,15:35:00,124.51,124.57,124.43,124.49,175880
2019/05/07,15:36:00,124.49,124.56,124.45,124.45,125711
2019/05/07,15:37:00,124.46,124.50,124.27,124.29,149059
2019/05/07,15:38:00,124.29,124.37,124.24,124.33,110599
2019/05/07,15:39:00,124.33,124.36,124.23,124.25,137307
2019/05/07,15:40:00,124.24,124.36,124.22,124.26,116611
2019/05/07,15:41:00,124.26,124.35,124.24,124.31,77908
2019/05/07,15:42:00,124.32,124.49,124.32,124.47,74673
2019/05/07,15:43:00,124.47,124.66,124.46,124.59,98830
2019/05/07,15:44:00,124.59,124.69,124.59,124.64,73922
2019/05/07,15:45:00,124.64,124.88,124.64,124.88,106688
2019/05/07,15:46:00,124.88,124.98,124.74,124.83,134636
2019/05/07,15:47:00,124.83,124.91,124.74,124.81,105764
2019/05/07,15:48:00,124.81,124.86,124.75,124.84,86165
2019/05/07,15:49:00,124.85,124.95,124.83,124.94,93707
2019/05/07,15:50:00,124.94,125.00,124.89,125.00,102939
2019/05/07,15:51:00,125.00,125.08,124.91,125.07,149799
2019/05/07,15:52:00,125.07,125.25,125.06,125.25,201918
2019/05/07,15:53:00,125.25,125.33,125.12,125.17,162273
2019/05/07,15:54:00,125.17,125.34,125.13,125.32,125171
2019/05/07,15:55:00,125.32,125.44,125.27,125.27,250517
2019/05/07,15:56:00,125.27,125.67,125.27,125.42,360077
2019/05/07,15:57:00,125.43,125.63,125.43,125.47,168170
2019/05/07,15:58:00,125.47,125.50,125.37,125.45,234412
2019/05/07,15:59:00,125.45,125.50,125.34,125.39,241507
2019/05/07,16:00:00,125.39,125.58,124.78,125.52,572284
2019/05/08,09:31:00,125.44,125.84,125.34,125.67,164093
2019/05/08,09:32:00,125.67,125.76,125.46,125.47,105413
2019/05/08,09:33:00,125.50,125.56,125.26,125.47,122386
2019/05/08,09:34:00,125.45,125.53,125.10,125.28,153565
2019/05/08,09:35:00,125.28,125.38,125.13,125.15,122072
2019/05/08,09:36:00,125.15,125.34,125.14,125.17,99243
2019/05/08,09:37:00,125.16,125.29,125.02,125.04,111137
2019/05/08,09:38:00,125.04,125.15,124.90,125.12,147066
2019/05/08,09:39:00,125.12,125.13,124.82,124.85,113477
2019/05/08,09:40:00,124.85,124.96,124.83,124.89,109981
2019/05/08,09:41:00,124.87,124.94,124.75,124.94,113614
2019/05/08,09:42:00,124.94,125.29,124.94,125.24,152723
2019/05/08,09:43:00,125.24,125.28,125.04,125.13,223203
2019/05/08,09:44:00,125.13,125.13,124.98,125.05,81526
2019/05/08,09:45:00,125.05,125.24,125.03,125.16,75974
2019/05/08,09:46:00,125.16,125.26,125.08,125.17,101974
2019/05/08,09:47:00,125.17,125.32,125.12,125.32,107189
2019/05/08,09:48:00,125.32,125.55,125.29,125.36,304356
2019/05/08,09:49:00,125.35,125.50,125.32,125.46,70227
2019/05/08,09:50:00,125.46,125.58,125.27,125.32,193928
2019/05/08,09:51:00,125.32,125.37,125.12,125.22,152892
2019/05/08,09:52:00,125.22,125.29,125.19,125.24,64559
2019/05/08,09:53:00,125.24,125.30,125.15,125.26,81305
2019/05/08,09:54:00,125.26,125.42,125.21,125.21,83239
2019/05/08,09:55:00,125.22,125.22,125.07,125.12,72338
2019/05/08,09:56:00,125.12,125.38,125.12,125.36,54348
2019/05/08,09:57:00,125.35,125.38,125.20,125.23,117547
2019/05/08,09:58:00,125.23,125.31,125.16,125.17,60826
2019/05/08,09:59:00,125.17,125.28,125.04,125.26,82793
2019/05/08,10:00:00,125.26,125.34,125.24,125.33,56129
2019/05/08,10:01:00,125.33,125.50,125.33,125.50,157384
2019/05/08,10:02:00,125.50,125.54,125.36,125.54,67337
2019/05/08,10:03:00,125.54,125.54,125.37,125.42,43744
2019/05/08,10:04:00,125.42,125.51,125.37,125.47,53386
2019/05/08,10:05:00,125.47,125.49,125.33,125.36,62113
2019/05/08,10:06:00,125.35,125.55,125.32,125.52,56546
2019/05/08,10:07:00,125.52,125.66,125.48,125.60,269795
2019/05/08,10:08:00,125.60,125.79,125.56,125.73,101075
2019/05/08,10:09:00,125.73,125.73,125.53,125.58,72837
2019/05/08,10:10:00,125.58,125.59,125.44,125.44,65922
2019/05/08,10:11:00,125.45,125.48,125.28,125.30,261782
2019/05/08,10:12:00,125.30,125.55,125.30,125.53,79477
2019/05/08,10:13:00,125.53,125.69,125.51,125.67,62859
2019/05/08,10:14:00,125.66,125.70,125.56,125.68,80920
2019/05/08,10:15:00,125.68,125.68,125.57,125.66,86263
2019/05/08,10:16:00,125.66,125.66,125.55,125.65,36386
2019/05/08,10:17:00,125.64,125.64,125.54,125.57,40750
2019/05/08,10:18:00,125.57,125.66,125.57,125.65,39754
2019/05/08,10:19:00,125.65,125.68,125.59,125.63,40008
2019/05/08,10:20:00,125.63,125.68,125.55,125.64,43072
2019/05/08,10:21:00,125.64,125.73,125.50,125.50,87026
2019/05/08,10:22:00,125.50,125.53,125.39,125.44,140760
2019/05/08,10:23:00,125.43,125.54,125.36,125.52,44019
2019/05/08,10:24:00,125.52,125.54,125.42,125.49,43761
2019/05/08,10:25:00,125.49,125.55,125.45,125.53,35777
2019/05/08,10:26:00,125.53,125.55,125.42,125.53,55420
2019/05/08,10:27:00,125.53,125.57,125.44,125.46,79173
2019/05/08,10:28:00,125.46,125.47,125.33,125.38,35610
2019/05/08,10:29:00,125.40,125.44,125.34,125.37,47011
2019/05/08,10:30:00,125.37,125.44,125.35,125.36,31419
2019/05/08,10:31:00,125.36,125.43,125.34,125.37,41713
2019/05/08,10:32:00,125.37,125.40,125.27,125.29,51313
2019/05/08,10:33:00,125.29,125.29,125.07,125.08,75959
2019/05/08,10:34:00,125.09,125.16,125.01,125.04,71868
2019/05/08,10:35:00,125.04,125.14,125.02,125.12,23934
2019/05/08,10:36:00,125.12,125.17,125.05,125.07,39429
2019/05/08,10:37:00,125.07,125.08,125.00,125.01,31212
2019/05/08,10:38:00,125.01,125.11,124.99,125.03,62323
2019/05/08,10:39:00,125.03,125.14,125.02,125.05,32376
2019/05/08,10:40:00,125.07,125.15,125.00,125.14,57625
2019/05/08,10:41:00,125.14,125.24,125.13,125.23,30054
2019/05/08,10:42:00,125.23,125.30,125.22,125.26,67195
2019/05/08,10:43:00,125.26,125.33,125.24,125.32,32457
2019/05/08,10:44:00,125.32,125.36,125.32,125.36,37250
2019/05/08,10:45:00,125.36,125.41,125.33,125.39,38442
2019/05/08,10:46:00,125.39,125.49,125.34,125.47,26369
2019/05/08,10:47:00,125.47,125.55,125.44,125.47,43359
2019/05/08,10:48:00,125.47,125.47,125.39,125.41,69392
2019/05/08,10:49:00,125.42,125.46,125.39,125.41,25866
2019/05/08,10:50:00,125.41,125.41,125.27,125.30,40141
2019/05/08,10:51:00,125.30,125.46,125.30,125.45,41355
2019/05/08,10:52:00,125.45,125.51,125.39,125.51,48539
2019/05/08,10:53:00,125.52,125.54,125.44,125.47,44782
2019/05/08,10:54:00,125.47,125.47,125.35,125.35,40673
2019/05/08,10:55:00,125.35,125.48,125.35,125.44,29328
2019/05/08,10:56:00,125.43,125.46,125.34,125.35,50618
2019/05/08,10:57:00,125.36,125.43,125.34,125.37,40542
2019/05/08,10:58:00,125.37,125.37,125.20,125.20,65154
2019/05/08,10:59:00,125.20,125.24,125.08,125.11,65570
2019/05/08,11:00:00,125.10,125.88,125.09,125.86,305206
2019/05/08,11:01:00,125.86,126.05,125.84,126.03,241494
2019/05/08,11:02:00,126.03,126.06,125.55,125.58,242546
2019/05/08,11:03:00,125.58,125.77,125.57,125.70,87500
2019/05/08,11:04:00,125.71,125.89,125.71,125.86,124701
2019/05/08,11:05:00,125.86,125.96,125.84,125.92,64971
2019/05/08,11:06:00,125.90,125.91,125.78,125.86,97866
2019/05/08,11:07:00,125.86,126.07,125.86,126.06,140182
2019/05/08,11:08:00,126.06,126.13,125.99,126.11,62662
2019/05/08,11:09:00,126.11,126.18,125.93,125.98,90069
2019/05/08,11:10:00,125.98,126.03,125.80,125.86,92497
2019/05/08,11:11:00,125.85,126.05,125.85,125.97,54587
2019/05/08,11:12:00,125.96,126.03,125.90,125.93,46179
2019/05/08,11:13:00,125.91,125.91,125.75,125.75,56526
2019/05/08,11:14:00,125.75,125.90,125.75,125.81,38312
2019/05/08,11:15:00,125.81,126.02,125.81,125.92,87848
2019/05/08,11:16:00,125.92,126.09,125.92,125.97,74486
2019/05/08,11:17:00,125.97,126.06,125.97,125.99,48084
2019/05/08,11:18:00,125.98,126.07,125.96,125.96,36171
2019/05/08,11:19:00,125.96,126.03,125.85,125.90,37640
2019/05/08,11:20:00,125.90,125.93,125.74,125.79,105755
2019/05/08,11:21:00,125.79,125.85,125.77,125.84,28913
2019/05/08,11:22:00,125.84,125.97,125.82,125.86,96589
2019/05/08,11:23:00,125.86,125.94,125.78,125.80,64425
2019/05/08,11:24:00,125.80,125.84,125.68,125.71,44170
2019/05/08,11:25:00,125.71,125.82,125.71,125.81,61465
2019/05/08,11:26:00,125.81,125.82,125.68,125.81,35716
2019/05/08,11:27:00,125.81,125.89,125.79,125.79,28741
2019/05/08,11:28:00,125.79,125.86,125.72,125.74,42055
2019/05/08,11:29:00,125.74,125.80,125.68,125.78,28669
2019/05/08,11:30:00,125.78,125.85,125.73,125.75,61976
2019/05/08,11:31:00,125.75,125.81,125.71,125.79,37117
2019/05/08,11:32:00,125.80,125.88,125.80,125.84,35914
2019/05/08,11:33:00,125.84,125.87,125.79,125.84,42043
2019/05/08,11:34:00,125.84,125.84,125.37,125.52,334249
2019/05/08,11:35:00,125.51,125.68,125.50,125.61,82434
2019/05/08,11:36:00,125.61,125.69,125.54,125.55,70173
2019/05/08,11:37:00,125.55,125.59,125.51,125.53,47180
2019/05/08,11:38:00,125.54,125.54,125.32,125.40,52599
2019/05/08,11:39:00,125.40,125.50,125.35,125.41,33660
2019/05/08,11:40:00,125.41,125.47,125.34,125.35,27120
2019/05/08,11:41:00,125.35,125.51,125.34,125.50,40051
2019/05/08,11:42:00,125.51,125.51,125.35,125.41,36753
2019/05/08,11:43:00,125.41,125.46,125.29,125.34,44276
2019/05/08,11:44:00,125.34,125.42,125.33,125.42,22872
2019/05/08,11:45:00,125.42,125.44,125.33,125.40,25950
2019/05/08,11:46:00,125.41,125.47,125.35,125.46,35461
2019/05/08,11:47:00,125.46,125.46,125.40,125.46,22044
2019/05/08,11:48:00,125.46,125.46,125.37,125.42,27222
2019/05/08,11:49:00,125.41,125.50,125.39,125.50,30876
2019/05/08,11:50:00,125.50,125.57,125.50,125.57,24688
2019/05/08,11:51:00,125.57,125.57,125.50,125.54,22422
2019/05/08,11:52:00,125.54,125.60,125.51,125.60,26152
2019/05/08,11:53:00,125.60,125.63,125.57,125.58,22659
2019/05/08,11:54:00,125.59,125.61,125.52,125.55,20257
2019/05/08,11:55:00,125.53,125.59,125.52,125.53,21173
2019/05/08,11:56:00,125.53,125.58,125.52,125.57,13226
2019/05/08,11:57:00,125.57,125.69,125.56,125.63,74928
2019/05/08,11:58:00,125.63,125.74,125.63,125.70,32906
2019/05/08,11:59:00,125.70,125.71,125.68,125.68,20820
2019/05/08,12:00:00,125.67,125.67,125.52,125.53,37612
2019/05/08,12:01:00,125.53,125.60,125.51,125.59,37361
2019/05/08,12:02:00,125.61,125.62,125.53,125.57,23968
2019/05/08,12:03:00,125.55,125.57,125.50,125.51,37105
2019/05/08,12:04:00,125.51,125.51,125.41,125.43,33088
2019/05/08,12:05:00,125.43,125.49,125.38,125.44,26660
2019/05/08,12:06:00,125.45,125.56,125.44,125.55,27427
2019/05/08,12:07:00,125.55,125.60,125.38,125.41,54313
2019/05/08,12:08:00,125.41,125.43,125.34,125.38,44832
2019/05/08,12:09:00,125.38,125.41,125.36,125.39,17998
2019/05/08,12:10:00,125.39,125.45,125.34,125.40,35288
2019/05/08,12:11:00,125.40,125.54,125.36,125.54,49433
2019/05/08,12:12:00,125.54,125.55,125.47,125.51,35126
2019/05/08,12:13:00,125.51,125.55,125.48,125.54,39147
2019/05/08,12:14:00,125.54,125.54,125.41,125.47,18414
2019/05/08,12:15:00,125.47,125.49,125.44,125.46,17785
2019/05/08,12:16:00,125.46,125.57,125.44,125.56,16716
2019/05/08,12:17:00,125.57,125.59,125.53,125.58,13133
2019/05/08,12:18:00,125.57,125.62,125.52,125.53,32791
2019/05/08,12:19:00,125.53,125.64,125.53,125.61,24451
2019/05/08,12:20:00,125.61,125.66,125.56,125.63,28989
2019/05/08,12:21:00,125.64,125.64,125.58,125.63,14356
2019/05/08,12:22:00,125.62,125.64,125.58,125.59,16769
2019/05/08,12:23:00,125.59,125.62,125.51,125.61,23046
2019/05/08,12:24:00,125.61,125.69,125.60,125.61,31850
2019/05/08,12:25:00,125.60,125.62,125.56,125.58,23310
2019/05/08,12:26:00,125.58,125.62,125.57,125.59,23231
2019/05/08,12:27:00,125.59,125.64,125.55,125.62,24587
2019/05/08,12:28:00,125.62,125.76,125.62,125.69,34019
2019/05/08,12:29:00,125.69,125.74,125.67,125.73,31561
2019/05/08,12:30:00,125.73,125.81,125.73,125.78,27870
2019/05/08,12:31:00,125.76,125.76,125.68,125.71,22233
2019/05/08,12:32:00,125.71,125.75,125.68,125.68,22499
2019/05/08,12:33:00,125.67,125.80,125.67,125.80,23102
2019/05/08,12:34:00,125.80,125.82,125.76,125.80,23425
2019/05/08,12:35:00,125.80,125.85,125.78,125.82,25319
2019/05/08,12:36:00,125.82,125.88,125.78,125.86,17673
2019/05/08,12:37:00,125.87,125.87,125.82,125.83,15362
2019/05/08,12:38:00,125.84,125.94,125.84,125.90,39882
2019/05/08,12:39:00,125.90,125.93,125.84,125.84,23851
2019/05/08,12:40:00,125.84,125.93,125.84,125.92,21405
2019/05/08,12:41:00,125.91,125.99,125.88,125.95,41013
2019/05/08,12:42:00,125.95,125.98,125.91,125.95,22876
2019/05/08,12:43:00,125.95,126.01,125.94,125.96,32300
2019/05/08,12:44:00,125.96,126.02,125.96,126.00,36083
2019/05/08,12:45:00,126.00,126.06,125.97,126.05,26857
2019/05/08,12:46:00,126.05,126.08,126.04,126.08,39964
2019/05/08,12:47:00,126.09,126.18,126.09,126.17,54494
2019/05/08,12:48:00,126.17,126.19,126.12,126.15,38821
2019/05/08,12:49:00,126.15,126.17,126.07,126.07,51404
2019/05/08,12:50:00,126.07,126.10,126.04,126.06,35347
2019/05/08,12:51:00,126.06,126.12,126.06,126.11,23100
2019/05/08,12:52:00,126.11,126.13,126.08,126.09,32527
2019/05/08,12:53:00,126.09,126.14,126.04,126.12,37630
2019/05/08,12:54:00,126.12,126.15,126.06,126.12,30677
2019/05/08,12:55:00,126.12,126.12,126.07,126.11,27878
2019/05/08,12:56:00,126.11,126.17,126.10,126.17,26714
2019/05/08,12:57:00,126.16,126.19,126.15,126.18,42044
2019/05/08,12:58:00,126.18,126.19,126.14,126.16,19147
2019/05/08,12:59:00,126.16,126.18,126.11,126.14,20717
2019/05/08,13:00:00,126.14,126.21,126.13,126.18,27723
2019/05/08,13:01:00,126.18,126.25,126.16,126.16,37556
2019/05/08,13:02:00,126.16,126.17,126.04,126.05,28623
2019/05/08,13:03:00,126.05,126.12,126.05,126.07,20329
2019/05/08,13:04:00,126.07,126.18,126.06,126.14,23028
2019/05/08,13:05:00,126.14,126.17,126.12,126.15,14408
2019/05/08,13:06:00,126.15,126.19,126.11,126.15,17908
2019/05/08,13:07:00,126.15,126.23,126.13,126.22,23842
2019/05/08,13:08:00,126.22,126.31,126.22,126.25,44456
2019/05/08,13:09:00,126.26,126.27,126.16,126.19,30520
2019/05/08,13:10:00,126.19,126.22,126.12,126.14,20213
2019/05/08,13:11:00,126.14,126.14,126.06,126.11,32710
2019/05/08,13:12:00,126.12,126.13,126.02,126.02,29652
2019/05/08,13:13:00,126.01,126.02,125.97,125.99,33639
2019/05/08,13:14:00,125.99,126.03,125.95,126.01,23940
2019/05/08,13:15:00,126.00,126.06,125.99,126.01,37631
2019/05/08,13:16:00,126.01,126.06,125.96,126.03,25576
2019/05/08,13:17:00,126.03,126.06,126.01,126.04,23260
2019/05/08,13:18:00,126.03,126.04,125.96,125.96,24660
2019/05/08,13:19:00,125.96,125.98,125.92,125.96,15550
2019/05/08,13:20:00,125.96,125.97,125.93,125.94,19944
2019/05/08,13:21:00,125.93,126.00,125.92,126.00,31300
2019/05/08,13:22:00,126.00,126.13,126.00,126.11,32182
2019/05/08,13:23:00,126.11,126.20,126.08,126.16,39172
2019/05/08,13:24:00,126.16,126.20,126.16,126.17,22611
2019/05/08,13:25:00,126.17,126.21,126.12,126.15,19338
2019/05/08,13:26:00,126.15,126.17,126.08,126.11,26942
2019/05/08,13:27:00,126.11,126.16,126.10,126.13,17607
2019/05/08,13:28:00,126.12,126.17,126.12,126.13,11982
2019/05/08,13:29:00,126.14,126.17,126.13,126.14,13879
2019/05/08,13:30:00,126.14,126.16,126.13,126.16,9971
2019/05/08,13:31:00,126.16,126.19,126.06,126.07,24180
2019/05/08,13:32:00,126.07,126.21,126.07,126.20,34875
2019/05/08,13:33:00,126.19,126.20,126.16,126.20,22021
2019/05/08,13:34:00,126.20,126.24,126.19,126.24,17758
2019/05/08,13:35:00,126.24,126.25,126.18,126.20,22592
2019/05/08,13:36:00,126.20,126.22,126.09,126.11,23720
2019/05/08,13:37:00,126.11,126.12,125.95,125.98,34455
2019/05/08,13:38:00,125.99,126.07,125.98,126.06,29589
2019/05/08,13:39:00,126.06,126.10,126.03,126.10,28375
2019/05/08,13:40:00,126.09,126.10,126.05,126.07,38502
2019/05/08,13:41:00,126.07,126.12,126.05,126.07,23505
2019/05/08,13:42:00,126.07,126.08,126.02,126.07,17801
2019/05/08,13:43:00,126.07,126.16,126.06,126.13,19592
2019/05/08,13:44:00,126.13,126.21,126.13,126.18,19767
2019/05/08,13:45:00,126.18,126.21,126.17,126.19,21291
2019/05/08,13:46:00,126.19,126.22,126.14,126.18,27559
2019/05/08,13:47:00,126.18,126.24,126.17,126.18,24244
2019/05/08,13:48:00,126.18,126.18,126.08,126.09,29692
2019/05/08,13:49:00,126.09,126.14,126.07,126.09,29821
2019/05/08,13:50:00,126.09,126.13,126.08,126.10,21815
2019/05/08,13:51:00,126.10,126.15,126.09,126.15,25831
2019/05/08,13:52:00,126.15,126.16,126.12,126.15,22345
2019/05/08,13:53:00,126.14,126.19,126.12,126.19,30111
2019/05/08,13:54:00,126.19,126.23,126.12,126.13,34375
2019/05/08,13:55:00,126.13,126.14,126.09,126.09,18126
2019/05/08,13:56:00,126.09,126.12,126.06,126.06,17529
2019/05/08,13:57:00,126.06,126.11,126.05,126.06,28546
2019/05/08,13:58:00,126.06,126.11,126.06,126.10,16814
2019/05/08,13:59:00,126.10,126.19,126.09,126.18,17033
2019/05/08,14:00:00,126.18,126.21,126.15,126.18,31653
2019/05/08,14:01:00,126.18,126.21,126.15,126.15,20346
2019/05/08,14:02:00,126.15,126.15,126.07,126.08,13657
2019/05/08,14:03:00,126.08,126.12,126.00,126.00,28839
2019/05/08,14:04:00,126.00,126.05,125.97,125.98,40071
2019/05/08,14:05:00,125.98,126.00,125.92,125.94,46299
2019/05/08,14:06:00,125.94,125.95,125.92,125.93,43401
2019/05/08,14:07:00,125.93,126.00,125.93,125.97,45411
2019/05/08,14:08:00,125.97,126.02,125.97,126.01,23500
2019/05/08,14:09:00,126.01,126.05,125.94,125.97,41803
2019/05/08,14:10:00,125.96,126.06,125.96,126.05,41383
2019/05/08,14:11:00,126.05,126.06,126.01,126.01,10971
2019/05/08,14:12:00,126.01,126.05,126.00,126.00,22787
2019/05/08,14:13:00,126.00,126.00,125.92,125.92,19227
2019/05/08,14:14:00,125.92,125.92,125.82,125.83,47577
2019/05/08,14:15:00,125.84,125.87,125.79,125.85,46197
2019/05/08,14:16:00,125.85,125.88,125.85,125.88,15501
2019/05/08,14:17:00,125.87,125.89,125.84,125.89,22756
2019/05/08,14:18:00,125.89,125.94,125.89,125.92,32653
2019/05/08,14:19:00,125.91,125.96,125.91,125.93,19665
2019/05/08,14:20:00,125.94,125.95,125.90,125.95,13533
2019/05/08,14:21:00,125.95,125.98,125.93,125.96,16975
2019/05/08,14:22:00,125.96,125.97,125.91,125.91,16197
2019/05/08,14:23:00,125.91,125.96,125.90,125.92,17847
2019/05/08,14:24:00,125.92,125.97,125.91,125.97,30518
2019/05/08,14:25:00,125.97,126.03,125.97,126.02,21541
2019/05/08,14:26:00,126.02,126.02,125.97,125.99,20434
2019/05/08,14:27:00,125.99,126.07,125.95,126.05,14306
2019/05/08,14:28:00,126.05,126.09,126.05,126.07,18009
2019/05/08,14:29:00,126.08,126.08,126.03,126.04,27282
2019/05/08,14:30:00,126.04,126.07,126.03,126.06,19030
2019/05/08,14:31:00,126.06,126.17,126.06,126.11,39106
2019/05/08,14:32:00,126.11,126.12,126.04,126.04,22826
2019/05/08,14:33:00,126.04,126.08,126.03,126.04,36312
2019/05/08,14:34:00,126.04,126.05,125.99,126.00,17363
2019/05/08,14:35:00,126.00,126.04,125.99,126.03,18041
2019/05/08,14:36:00,126.03,126.04,125.96,125.97,23237
2019/05/08,14:37:00,125.97,126.02,125.97,125.99,17617
2019/05/08,14:38:00,125.99,126.03,125.99,126.00,15878
2019/05/08,14:39:00,126.00,126.06,126.00,126.04,23107
2019/05/08,14:40:00,126.05,126.05,126.00,126.03,16191
2019/05/08,14:41:00,126.03,126.10,126.03,126.09,21850
2019/05/08,14:42:00,126.09,126.13,126.07,126.10,18613
2019/05/08,14:43:00,126.10,126.15,126.09,126.09,31555
2019/05/08,14:44:00,126.10,126.13,126.08,126.11,16439
2019/05/08,14:45:00,126.11,126.14,126.08,126.14,22228
2019/05/08,14:46:00,126.14,126.16,126.07,126.08,22518
2019/05/08,14:47:00,126.09,126.09,126.04,126.07,25286
2019/05/08,14:48:00,126.07,126.07,126.01,126.04,29664
2019/05/08,14:49:00,126.04,126.07,126.03,126.06,15643
2019/05/08,14:50:00,126.06,126.11,126.06,126.07,14741
2019/05/08,14:51:00,126.06,126.10,126.03,126.03,21866
2019/05/08,14:52:00,126.03,126.04,125.98,125.98,23574
2019/05/08,14:53:00,125.98,126.01,125.97,125.99,19116
2019/05/08,14:54:00,125.99,126.03,125.99,126.00,20198
2019/05/08,14:55:00,126.00,126.05,126.00,126.02,17297
2019/05/08,14:56:00,126.02,126.03,125.98,125.99,25091
2019/05/08,14:57:00,125.99,125.99,125.93,125.95,31535
2019/05/08,14:58:00,125.96,125.98,125.90,125.96,24042
2019/05/08,14:59:00,125.96,126.00,125.96,125.96,18946
2019/05/08,15:00:00,125.97,126.01,125.97,126.01,27296
2019/05/08,15:01:00,126.01,126.11,126.01,126.05,59619
2019/05/08,15:02:00,126.05,126.13,126.04,126.10,22962
2019/05/08,15:03:00,126.10,126.15,126.10,126.11,34120
2019/05/08,15:04:00,126.12,126.13,126.07,126.07,23749
2019/05/08,15:05:00,126.07,126.09,126.01,126.02,24914
2019/05/08,15:06:00,126.02,126.05,125.96,125.96,26503
2019/05/08,15:07:00,125.96,126.09,125.96,126.08,24492
2019/05/08,15:08:00,126.08,126.09,126.05,126.08,18886
2019/05/08,15:09:00,126.08,126.08,126.03,126.04,16769
2019/05/08,15:10:00,126.04,126.06,126.01,126.01,15008
2019/05/08,15:11:00,126.01,126.06,126.01,126.05,19646
2019/05/08,15:12:00,126.05,126.11,126.05,126.09,33446
2019/05/08,15:13:00,126.09,126.14,126.08,126.12,53766
2019/05/08,15:14:00,126.12,126.19,126.10,126.18,38262
2019/05/08,15:15:00,126.18,126.21,126.16,126.20,33395
2019/05/08,15:16:00,126.20,126.20,126.13,126.14,25700
2019/05/08,15:17:00,126.13,126.15,126.12,126.13,18935
2019/05/08,15:18:00,126.13,126.18,126.10,126.15,28214
2019/05/08,15:19:00,126.15,126.25,126.15,126.25,48175
2019/05/08,15:20:00,126.25,126.28,126.23,126.24,40115
2019/05/08,15:21:00,126.24,126.31,126.24,126.27,41252
2019/05/08,15:22:00,126.27,126.29,126.25,126.28,50692
2019/05/08,15:23:00,126.28,126.29,126.23,126.24,51783
2019/05/08,15:24:00,126.25,126.28,126.25,126.28,73818
2019/05/08,15:25:00,126.28,126.34,126.28,126.30,45985
2019/05/08,15:26:00,126.30,126.34,126.28,126.28,36137
2019/05/08,15:27:00,126.28,126.32,126.28,126.29,47711
2019/05/08,15:28:00,126.29,126.33,126.29,126.31,30837
2019/05/08,15:29:00,126.31,126.34,126.28,126.33,28123
2019/05/08,15:30:00,126.33,126.36,126.28,126.34,39074
2019/05/08,15:31:00,126.34,126.37,126.31,126.33,34420
2019/05/08,15:32:00,126.33,126.35,126.27,126.27,31868
2019/05/08,15:33:00,126.28,126.34,126.28,126.30,40464
2019/05/08,15:34:00,126.30,126.31,126.27,126.28,31293
2019/05/08,15:35:00,126.28,126.30,126.23,126.25,51559
2019/05/08,15:36:00,126.25,126.29,126.24,126.27,36240
2019/05/08,15:37:00,126.27,126.27,126.24,126.25,30011
2019/05/08,15:38:00,126.25,126.25,126.20,126.21,48670
2019/05/08,15:39:00,126.21,126.23,126.20,126.20,34295
2019/05/08,15:40:00,126.20,126.22,126.17,126.17,22024
2019/05/08,15:41:00,126.17,126.18,126.11,126.13,66570
2019/05/08,15:42:00,126.13,126.19,126.13,126.15,60729
2019/05/08,15:43:00,126.14,126.19,126.13,126.17,31501
2019/05/08,15:44:00,126.18,126.19,126.14,126.18,44765
2019/05/08,15:45:00,126.18,126.18,126.04,126.04,46960
2019/05/08,15:46:00,126.05,126.07,125.99,126.03,66874
2019/05/08,15:47:00,126.03,126.08,126.00,126.02,158688
2019/05/08,15:48:00,126.02,126.09,125.94,126.06,71843
2019/05/08,15:49:00,126.06,126.07,125.91,125.92,57118
2019/05/08,15:50:00,125.92,126.00,125.91,125.93,56500
2019/05/08,15:51:00,125.94,125.94,125.73,125.73,103201
2019/05/08,15:52:00,125.73,125.86,125.70,125.80,135054
2019/05/08,15:53:00,125.80,125.88,125.77,125.84,133819
2019/05/08,15:54:00,125.85,125.88,125.82,125.86,120174
2019/05/08,15:55:00,125.86,125.90,125.77,125.87,196718
2019/05/08,15:56:00,125.87,125.87,125.49,125.50,500512
2019/05/08,15:57:00,125.50,125.69,125.47,125.67,309757
2019/05/08,15:58:00,125.67,125.68,125.64,125.65,169232
2019/05/08,15:59:00,125.65,125.77,125.64,125.69,231968
2019/05/08,16:00:00,125.65,126.04,125.43,125.51,695712
2019/05/09,09:31:00,124.29,124.45,124.04,124.40,227569
2019/05/09,09:32:00,124.40,124.60,124.35,124.49,89199
2019/05/09,09:33:00,124.49,124.67,124.49,124.58,123964
2019/05/09,09:34:00,124.58,124.71,124.41,124.57,113870
2019/05/09,09:35:00,124.57,124.72,124.51,124.53,75663
2019/05/09,09:36:00,124.53,124.56,124.42,124.44,95833
2019/05/09,09:37:00,124.44,124.46,124.31,124.37,107895
2019/05/09,09:38:00,124.38,124.40,124.14,124.15,96837
2019/05/09,09:39:00,124.14,124.57,124.14,124.56,82171
2019/05/09,09:40:00,124.56,124.57,124.40,124.45,54950
2019/05/09,09:41:00,124.45,124.45,124.29,124.30,60718
2019/05/09,09:42:00,124.30,124.37,124.18,124.32,94676
2019/05/09,09:43:00,124.32,124.35,124.20,124.20,82475
2019/05/09,09:44:00,124.20,124.31,124.12,124.28,87700
2019/05/09,09:45:00,124.29,124.30,124.11,124.13,65276
2019/05/09,09:46:00,124.13,124.15,123.90,124.00,251685
2019/05/09,09:47:00,124.00,124.06,123.90,123.95,129115
2019/05/09,09:48:00,123.95,123.99,123.85,123.93,102250
2019/05/09,09:49:00,123.94,124.01,123.88,124.00,59307
2019/05/09,09:50:00,124.00,124.05,123.93,124.05,86288
2019/05/09,09:51:00,124.05,124.06,123.69,123.77,192567
2019/05/09,09:52:00,123.77,123.93,123.75,123.91,71367
2019/05/09,09:53:00,123.89,123.96,123.81,123.89,78882
2019/05/09,09:54:00,123.89,123.93,123.73,123.75,120787
2019/05/09,09:55:00,123.75,123.90,123.73,123.79,178398
2019/05/09,09:56:00,123.78,123.90,123.77,123.83,68050
2019/05/09,09:57:00,123.83,123.87,123.79,123.80,75416
2019/05/09,09:58:00,123.80,124.08,123.80,124.08,98112
2019/05/09,09:59:00,124.08,124.11,124.01,124.04,74983
2019/05/09,10:00:00,124.04,124.31,123.99,124.25,93736
2019/05/09,10:01:00,124.25,124.30,124.15,124.18,90291
2019/05/09,10:02:00,124.16,124.17,123.92,123.97,70525
2019/05/09,10:03:00,123.97,124.04,123.89,123.94,46932
2019/05/09,10:04:00,123.95,123.99,123.77,123.84,112918
2019/05/09,10:05:00,123.84,123.88,123.73,123.77,94680
2019/05/09,10:06:00,123.77,123.94,123.72,123.84,76574
2019/05/09,10:07:00,123.85,123.97,123.71,123.97,61810
2019/05/09,10:08:00,123.97,123.99,123.81,123.85,66474
2019/05/09,10:09:00,123.84,123.92,123.74,123.82,92590
2019/05/09,10:10:00,123.82,123.98,123.79,123.85,66225
2019/05/09,10:11:00,123.85,123.96,123.81,123.82,60852
2019/05/09,10:12:00,123.82,123.99,123.82,123.98,46736
2019/05/09,10:13:00,123.98,123.99,123.78,123.81,149076
2019/05/09,10:14:00,123.81,123.84,123.60,123.62,92944
2019/05/09,10:15:00,123.62,123.79,123.62,123.74,71064
2019/05/09,10:16:00,123.74,123.96,123.72,123.90,64004
2019/05/09,10:17:00,123.90,123.93,123.86,123.92,95626
2019/05/09,10:18:00,123.92,123.92,123.81,123.84,38990
2019/05/09,10:19:00,123.84,123.85,123.78,123.79,39442
2019/05/09,10:20:00,123.79,123.94,123.79,123.82,46171
2019/05/09,10:21:00,123.82,123.82,123.70,123.77,54194
2019/05/09,10:22:00,123.77,123.82,123.72,123.76,88640
2019/05/09,10:23:00,123.76,123.79,123.68,123.71,31142
2019/05/09,10:24:00,123.72,123.73,123.60,123.64,60059
2019/05/09,10:25:00,123.64,123.70,123.58,123.66,84645
2019/05/09,10:26:00,123.66,123.71,123.58,123.61,146872
2019/05/09,10:27:00,123.62,123.68,123.60,123.63,50372
2019/05/09,10:28:00,123.64,123.74,123.63,123.74,43914
2019/05/09,10:29:00,123.74,123.90,123.73,123.84,49101
2019/05/09,10:30:00,123.84,123.90,123.81,123.84,54128
2019/05/09,10:31:00,123.84,123.87,123.74,123.83,77084
2019/05/09,10:32:00,123.83,123.94,123.77,123.90,91200
2019/05/09,10:33:00,123.90,123.94,123.82,123.94,49657
2019/05/09,10:34:00,123.94,124.07,123.92,123.93,90526
2019/05/09,10:35:00,123.92,123.98,123.85,123.92,40916
2019/05/09,10:36:00,123.92,124.03,123.92,123.96,49591
2019/05/09,10:37:00,123.96,123.96,123.85,123.85,51184
2019/05/09,10:38:00,123.85,123.85,123.75,123.77,60246
2019/05/09,10:39:00,123.77,123.84,123.69,123.81,55842
2019/05/09,10:40:00,123.81,123.83,123.63,123.66,51211
2019/05/09,10:41:00,123.66,123.71,123.64,123.71,58135
2019/05/09,10:42:00,123.71,123.97,123.65,123.95,71655
2019/05/09,10:43:00,123.95,124.13,123.92,124.05,62387
2019/05/09,10:44:00,124.05,124.08,124.00,124.02,49297
2019/05/09,10:45:00,124.02,124.06,123.94,124.03,55140
2019/05/09,10:46:00,124.03,124.08,124.00,124.08,66168
2019/05/09,10:47:00,124.08,124.17,124.06,124.14,82831
2019/05/09,10:48:00,124.13,124.27,124.11,124.24,114726
2019/05/09,10:49:00,124.24,124.24,124.12,124.16,35776
2019/05/09,10:50:00,124.18,124.20,124.09,124.11,30186
2019/05/09,10:51:00,124.11,124.13,124.05,124.11,38838
2019/05/09,10:52:00,124.11,124.16,124.08,124.09,37096
2019/05/09,10:53:00,124.09,124.09,123.97,124.01,54724
2019/05/09,10:54:00,124.01,124.03,123.94,123.98,36749
2019/05/09,10:55:00,123.98,124.05,123.98,124.03,42671
2019/05/09,10:56:00,124.04,124.04,123.89,123.89,58924
2019/05/09,10:57:00,123.89,123.91,123.79,123.89,64763
2019/05/09,10:58:00,123.89,123.92,123.80,123.83,37655
2019/05/09,10:59:00,123.83,123.92,123.69,123.70,63850
2019/05/09,11:00:00,123.70,123.74,123.60,123.65,66056
2019/05/09,11:01:00,123.65,123.85,123.57,123.76,177915
2019/05/09,11:02:00,123.75,123.91,123.75,123.79,78458
2019/05/09,11:03:00,123.79,123.79,123.69,123.73,49099
2019/05/09,11:04:00,123.74,123.86,123.70,123.86,50462
2019/05/09,11:05:00,123.86,123.99,123.78,123.79,89262
2019/05/09,11:06:00,123.79,123.80,123.66,123.69,58436
2019/05/09,11:07:00,123.69,123.81,123.63,123.74,83624
2019/05/09,11:08:00,123.73,123.81,123.65,123.80,71570
2019/05/09,11:09:00,123.80,123.88,123.74,123.76,70121
2019/05/09,11:10:00,123.76,123.82,123.71,123.76,47379
2019/05/09,11:11:00,123.76,123.81,123.75,123.77,77848
2019/05/09,11:12:00,123.78,123.78,123.71,123.75,58347
2019/05/09,11:13:00,123.75,123.95,123.75,123.92,50327
2019/05/09,11:14:00,123.92,124.05,123.91,124.03,79099
2019/05/09,11:15:00,124.02,124.10,124.00,124.05,93969
2019/05/09,11:16:00,124.05,124.05,123.96,124.04,47764
2019/05/09,11:17:00,124.04,124.14,123.98,124.14,66554
2019/05/09,11:18:00,124.14,124.22,124.14,124.17,88081
2019/05/09,11:19:00,124.17,124.31,124.16,124.21,48281
2019/05/09,11:20:00,124.21,124.22,124.09,124.12,63546
2019/05/09,11:21:00,124.12,124.22,124.06,124.19,75898
2019/05/09,11:22:00,124.19,124.20,124.09,124.11,32860
2019/05/09,11:23:00,124.11,124.15,124.07,124.14,42281
2019/05/09,11:24:00,124.13,124.18,124.02,124.04,38564
2019/05/09,11:25:00,124.03,124.04,123.96,124.04,62102
2019/05/09,11:26:00,124.04,124.09,123.93,123.97,44283
2019/05/09,11:27:00,123.95,123.96,123.84,123.87,46991
2019/05/09,11:28:00,123.88,123.88,123.77,123.81,52217
2019/05/09,11:29:00,123.80,123.81,123.71,123.77,55339
2019/05/09,11:30:00,123.77,123.87,123.74,123.86,32705
2019/05/09,11:31:00,123.85,124.04,123.85,123.96,53301
2019/05/09,11:32:00,123.96,123.99,123.91,123.95,36392
2019/05/09,11:33:00,123.95,123.98,123.90,123.94,45216
2019/05/09,11:34:00,123.94,124.04,123.90,123.96,88805
2019/05/09,11:35:00,123.96,124.11,123.96,124.07,49780
2019/05/09,11:36:00,124.07,124.14,124.07,124.12,51537
2019/05/09,11:37:00,124.12,124.17,124.06,124.06,42862
2019/05/09,11:38:00,124.06,124.11,124.04,124.11,34570
2019/05/09,11:39:00,124.11,124.15,124.09,124.13,34029
2019/05/09,11:40:00,124.12,124.13,124.04,124.06,79385
2019/05/09,11:41:00,124.06,124.14,124.06,124.10,24313
2019/05/09,11:42:00,124.10,124.10,123.90,123.90,39686
2019/05/09,11:43:00,123.90,123.91,123.85,123.89,35990
2019/05/09,11:44:00,123.89,123.92,123.87,123.88,29040
2019/05/09,11:45:00,123.88,124.02,123.88,124.01,43987
2019/05/09,11:46:00,124.01,124.11,123.97,124.08,30496
2019/05/09,11:47:00,124.08,124.08,124.01,124.07,38923
2019/05/09,11:48:00,124.07,124.13,123.98,124.10,35147
2019/05/09,11:49:00,124.10,124.12,124.01,124.03,43415
2019/05/09,11:50:00,124.03,124.14,124.00,124.13,53302
2019/05/09,11:51:00,124.13,124.19,124.13,124.14,59091
2019/05/09,11:52:00,124.15,124.20,124.13,124.15,40368
2019/05/09,11:53:00,124.15,124.19,124.09,124.09,43411
2019/05/09,11:54:00,124.09,124.11,124.03,124.11,32202
2019/05/09,11:55:00,124.11,124.43,124.11,124.35,107932
2019/05/09,11:56:00,124.35,124.40,124.29,124.31,33014
2019/05/09,11:57:00,124.30,124.35,124.28,124.33,39333
2019/05/09,11:58:00,124.33,124.40,124.28,124.36,33059
2019/05/09,11:59:00,124.36,124.38,124.25,124.29,40689
2019/05/09,12:00:00,124.29,124.39,124.26,124.34,40679
2019/05/09,12:01:00,124.34,124.41,124.24,124.26,29095
2019/05/09,12:02:00,124.25,124.26,124.15,124.15,36616
2019/05/09,12:03:00,124.15,124.27,124.13,124.26,49077
2019/05/09,12:04:00,124.26,124.26,124.18,124.21,31631
2019/05/09,12:05:00,124.21,124.25,124.14,124.20,44163
2019/05/09,12:06:00,124.20,124.24,124.16,124.18,29823
2019/05/09,12:07:00,124.18,124.18,124.08,124.09,54336
2019/05/09,12:08:00,124.10,124.10,124.05,124.09,21259
2019/05/09,12:09:00,124.09,124.19,124.08,124.19,58298
2019/05/09,12:10:00,124.19,124.25,124.12,124.24,39931
2019/05/09,12:11:00,124.24,124.31,124.23,124.28,31673
2019/05/09,12:12:00,124.28,124.34,124.27,124.31,30099
2019/05/09,12:13:00,124.31,124.37,124.28,124.34,16982
2019/05/09,12:14:00,124.34,124.45,124.33,124.39,41709
2019/05/09,12:15:00,124.39,124.40,124.35,124.38,23584
2019/05/09,12:16:00,124.37,124.38,124.21,124.25,47369
2019/05/09,12:17:00,124.26,124.35,124.24,124.28,45645
2019/05/09,12:18:00,124.28,124.40,124.28,124.38,50168
2019/05/09,12:19:00,124.37,124.41,124.35,124.39,27730
2019/05/09,12:20:00,124.39,124.39,124.28,124.29,41511
2019/05/09,12:21:00,124.29,124.29,124.18,124.27,47331
2019/05/09,12:22:00,124.27,124.41,124.26,124.33,40185
2019/05/09,12:23:00,124.33,124.34,124.27,124.33,21164
2019/05/09,12:24:00,124.33,124.40,124.28,124.35,51680
2019/05/09,12:25:00,124.35,124.35,124.20,124.23,54744
2019/05/09,12:26:00,124.23,124.77,124.21,124.57,331598
2019/05/09,12:27:00,124.57,124.74,124.53,124.66,159494
2019/05/09,12:28:00,124.66,124.68,124.47,124.47,78395
2019/05/09,12:29:00,124.47,124.62,124.45,124.61,35517
2019/05/09,12:30:00,124.61,124.68,124.54,124.61,44478
2019/05/09,12:31:00,124.62,124.86,124.62,124.82,98580
2019/05/09,12:32:00,124.82,124.92,124.76,124.88,83272
2019/05/09,12:33:00,124.88,125.01,124.83,124.98,157625
2019/05/09,12:34:00,124.98,125.01,124.84,124.87,111649
2019/05/09,12:35:00,124.87,124.96,124.86,124.95,44523
2019/05/09,12:36:00,124.95,125.11,124.95,125.07,45424
2019/05/09,12:37:00,125.07,125.17,125.05,125.17,54482
2019/05/09,12:38:00,125.17,125.33,125.13,125.26,95324
2019/05/09,12:39:00,125.26,125.44,125.20,125.43,112941
2019/05/09,12:40:00,125.44,125.47,125.24,125.36,126859
2019/05/09,12:41:00,125.35,125.62,125.34,125.59,128550
2019/05/09,12:42:00,125.60,125.77,125.60,125.74,118158
2019/05/09,12:43:00,125.74,125.79,125.38,125.40,201782
2019/05/09,12:44:00,125.40,125.46,125.01,125.01,174645
2019/05/09,12:45:00,125.03,125.17,125.02,125.11,162483
2019/05/09,12:46:00,125.12,125.23,125.06,125.15,84280
2019/05/09,12:47:00,125.15,125.20,125.00,125.01,124748
2019/05/09,12:48:00,125.01,125.09,124.87,124.89,112675
2019/05/09,12:49:00,124.89,125.11,124.87,125.07,59121
2019/05/09,12:50:00,125.07,125.17,124.98,125.04,71052
2019/05/09,12:51:00,125.04,125.07,124.91,125.05,37526
2019/05/09,12:52:00,125.05,125.05,124.88,124.92,41383
2019/05/09,12:53:00,124.92,125.13,124.88,125.12,27206
2019/05/09,12:54:00,125.12,125.24,125.08,125.15,47818
2019/05/09,12:55:00,125.15,125.21,125.10,125.17,46874
2019/05/09,12:56:00,125.17,125.18,125.06,125.06,36363
2019/05/09,12:57:00,125.07,125.13,125.06,125.11,45783
2019/05/09,12:58:00,125.09,125.15,125.05,125.08,25266
2019/05/09,12:59:00,125.09,125.15,125.03,125.12,34718
2019/05/09,13:00:00,125.12,125.14,124.95,124.95,75760
2019/05/09,13:01:00,124.95,125.20,124.95,125.20,66433
2019/05/09,13:02:00,125.19,125.26,125.16,125.22,93044
2019/05/09,13:03:00,125.23,125.23,125.04,125.07,116367
2019/05/09,13:04:00,125.08,125.10,125.00,125.09,24098
2019/05/09,13:05:00,125.09,125.15,125.08,125.10,34050
2019/05/09,13:06:00,125.10,125.18,125.07,125.14,24132
2019/05/09,13:07:00,125.14,125.14,124.99,125.03,30545
2019/05/09,13:08:00,125.03,125.07,125.00,125.00,26729
2019/05/09,13:09:00,125.00,125.04,124.98,125.00,28595
2019/05/09,13:10:00,125.00,125.04,124.97,125.02,38245
2019/05/09,13:11:00,125.02,125.06,125.00,125.03,20586
2019/05/09,13:12:00,125.03,125.04,124.86,124.92,165514
2019/05/09,13:13:00,124.92,125.05,124.89,125.05,44891
2019/05/09,13:14:00,125.05,125.16,125.04,125.11,39365
2019/05/09,13:15:00,125.11,125.16,125.10,125.11,21214
2019/05/09,13:16:00,125.11,125.16,124.94,124.97,43939
2019/05/09,13:17:00,124.96,125.05,124.96,125.00,28871
2019/05/09,13:18:00,124.99,125.01,124.92,124.92,43300
2019/05/09,13:19:00,124.91,124.99,124.82,124.85,44955
2019/05/09,13:20:00,124.85,124.88,124.79,124.79,36125
2019/05/09,13:21:00,124.80,124.82,124.68,124.79,33492
2019/05/09,13:22:00,124.79,124.90,124.79,124.85,32819
2019/05/09,13:23:00,124.85,124.88,124.83,124.84,24416
2019/05/09,13:24:00,124.84,124.91,124.83,124.90,13775
2019/05/09,13:25:00,124.90,124.99,124.90,124.99,24221
2019/05/09,13:26:00,124.99,125.06,124.98,125.03,28563
2019/05/09,13:27:00,125.03,125.03,124.95,124.95,22195
2019/05/09,13:28:00,124.95,124.98,124.88,124.96,23592
2019/05/09,13:29:00,124.96,125.04,124.92,124.98,23791
2019/05/09,13:30:00,124.98,124.98,124.87,124.95,24862
2019/05/09,13:31:00,124.95,124.97,124.87,124.87,25347
2019/05/09,13:32:00,124.89,124.96,124.83,124.85,38513
2019/05/09,13:33:00,124.85,124.99,124.83,124.97,34121
2019/05/09,13:34:00,124.97,124.99,124.93,124.98,62234
2019/05/09,13:35:00,124.98,125.03,124.95,124.99,21411
2019/05/09,13:36:00,124.99,124.99,124.86,124.92,30919
2019/05/09,13:37:00,124.92,124.93,124.89,124.90,12574
2019/05/09,13:38:00,124.91,124.96,124.88,124.94,22700
2019/05/09,13:39:00,124.95,124.99,124.91,124.99,30903
2019/05/09,13:40:00,124.99,125.14,124.97,125.11,38938
2019/05/09,13:41:00,125.11,125.13,125.07,125.09,28722
2019/05/09,13:42:00,125.09,125.09,125.02,125.09,14529
2019/05/09,13:43:00,125.09,125.10,125.05,125.06,19821
2019/05/09,13:44:00,125.06,125.11,125.03,125.09,14728
2019/05/09,13:45:00,125.09,125.12,125.05,125.08,30131
2019/05/09,13:46:00,125.09,125.15,125.08,125.11,20245
2019/05/09,13:47:00,125.11,125.14,125.08,125.12,19642
2019/05/09,13:48:00,125.12,125.20,125.11,125.20,23259
2019/05/09,13:49:00,125.20,125.28,125.16,125.28,29747
2019/05/09,13:50:00,125.28,125.52,125.25,125.46,90511
2019/05/09,13:51:00,125.46,125.46,125.24,125.30,69349
2019/05/09,13:52:00,125.31,125.32,125.15,125.16,80265
2019/05/09,13:53:00,125.16,125.29,125.16,125.19,62469
2019/05/09,13:54:00,125.19,125.19,125.03,125.08,57135
2019/05/09,13:55:00,125.08,125.16,125.06,125.12,29831
2019/05/09,13:56:00,125.12,125.16,125.10,125.13,31431
2019/05/09,13:57:00,125.12,125.20,125.10,125.20,20669
2019/05/09,13:58:00,125.19,125.26,125.16,125.16,25832
2019/05/09,13:59:00,125.16,125.21,125.07,125.13,49253
2019/05/09,14:00:00,125.13,125.17,125.06,125.11,39761
2019/05/09,14:01:00,125.11,125.21,125.07,125.16,37591
2019/05/09,14:02:00,125.16,125.24,125.13,125.16,43600
2019/05/09,14:03:00,125.16,125.17,125.02,125.03,35114
2019/05/09,14:04:00,125.03,125.04,124.88,124.92,57725
2019/05/09,14:05:00,124.92,125.03,124.91,124.93,36184
2019/05/09,14:06:00,124.92,125.02,124.92,125.02,30947
2019/05/09,14:07:00,125.01,125.10,124.93,124.94,30801
2019/05/09,14:08:00,124.94,124.97,124.82,124.87,41399
2019/05/09,14:09:00,124.86,124.95,124.81,124.92,47230
2019/05/09,14:10:00,124.92,124.99,124.87,124.98,20343
2019/05/09,14:11:00,124.98,124.99,124.94,124.97,18547
2019/05/09,14:12:00,124.97,124.98,124.90,124.93,65129
2019/05/09,14:13:00,124.93,124.98,124.91,124.95,36384
2019/05/09,14:14:00,124.95,125.05,124.95,125.03,27412
2019/05/09,14:15:00,125.02,125.09,125.01,125.05,21139
2019/05/09,14:16:00,125.06,125.15,125.03,125.12,24355
2019/05/09,14:17:00,125.12,125.18,125.11,125.16,20672
2019/05/09,14:18:00,125.16,125.20,125.11,125.18,19595
2019/05/09,14:19:00,125.19,125.20,125.14,125.18,26266
2019/05/09,14:20:00,125.18,125.21,125.09,125.09,25559
2019/05/09,14:21:00,125.09,125.29,125.09,125.27,42421
2019/05/09,14:22:00,125.27,125.33,125.22,125.23,38345
2019/05/09,14:23:00,125.23,125.27,125.17,125.26,22649
2019/05/09,14:24:00,125.25,125.25,125.16,125.18,18982
2019/05/09,14:25:00,125.18,125.23,125.10,125.12,38105
2019/05/09,14:26:00,125.12,125.20,125.10,125.11,51655
2019/05/09,14:27:00,125.11,125.14,125.01,125.04,28268
2019/05/09,14:28:00,125.03,125.12,125.03,125.09,19144
2019/05/09,14:29:00,125.09,125.16,125.08,125.15,23315
2019/05/09,14:30:00,125.15,125.19,125.14,125.16,19728
2019/05/09,14:31:00,125.16,125.23,125.15,125.21,29830
2019/05/09,14:32:00,125.21,125.24,125.20,125.20,18268
2019/05/09,14:33:00,125.20,125.26,125.20,125.23,22135
2019/05/09,14:34:00,125.23,125.28,125.20,125.20,30030
2019/05/09,14:35:00,125.20,125.21,125.11,125.14,25292
2019/05/09,14:36:00,125.14,125.26,125.14,125.24,17923
2019/05/09,14:37:00,125.25,125.31,125.23,125.30,31143
2019/05/09,14:38:00,125.31,125.34,125.20,125.23,34592
2019/05/09,14:39:00,125.23,125.32,125.23,125.28,41564
2019/05/09,14:40:00,125.28,125.30,125.25,125.26,44989
2019/05/09,14:41:00,125.26,125.36,125.25,125.33,36134
2019/05/09,14:42:00,125.33,125.43,125.27,125.43,61318
2019/05/09,14:43:00,125.43,125.44,125.35,125.42,26922
2019/05/09,14:44:00,125.42,125.45,125.39,125.39,36781
2019/05/09,14:45:00,125.40,125.40,125.28,125.28,28773
2019/05/09,14:46:00,125.28,125.31,125.18,125.19,40253
2019/05/09,14:47:00,125.19,125.25,125.16,125.22,22159
2019/05/09,14:48:00,125.22,125.25,125.14,125.17,28894
2019/05/09,14:49:00,125.17,125.19,125.11,125.14,30215
2019/05/09,14:50:00,125.14,125.15,125.08,125.08,30316
2019/05/09,14:51:00,125.08,125.19,125.07,125.19,19398
2019/05/09,14:52:00,125.19,125.21,125.16,125.21,21357
2019/05/09,14:53:00,125.21,125.23,125.17,125.23,35667
2019/05/09,14:54:00,125.23,125.27,125.21,125.24,24987
2019/05/09,14:55:00,125.24,125.24,125.10,125.15,46532
2019/05/09,14:56:00,125.15,125.18,125.08,125.09,30826
2019/05/09,14:57:00,125.09,125.11,125.00,125.01,51293
2019/05/09,14:58:00,125.01,125.04,125.00,125.00,50340
2019/05/09,14:59:00,125.00,125.04,125.00,125.01,129358
2019/05/09,15:00:00,125.01,125.01,124.88,124.91,96533
2019/05/09,15:01:00,124.91,124.98,124.78,124.79,79354
2019/05/09,15:02:00,124.79,124.82,124.71,124.76,85059
2019/05/09,15:03:00,124.77,124.86,124.73,124.84,53214
2019/05/09,15:04:00,124.84,124.91,124.83,124.85,45475
2019/05/09,15:05:00,124.85,124.89,124.79,124.79,42602
2019/05/09,15:06:00,124.79,124.87,124.79,124.80,30102
2019/05/09,15:07:00,124.80,124.87,124.73,124.81,52522
2019/05/09,15:08:00,124.81,124.86,124.71,124.73,77461
2019/05/09,15:09:00,124.73,124.80,124.66,124.69,58554
2019/05/09,15:10:00,124.69,124.73,124.65,124.66,63217
2019/05/09,15:11:00,124.66,124.73,124.65,124.71,47083
2019/05/09,15:12:00,124.71,124.78,124.70,124.76,32133
2019/05/09,15:13:00,124.76,124.82,124.72,124.80,56591
2019/05/09,15:14:00,124.80,124.83,124.78,124.80,31649
2019/05/09,15:15:00,124.80,124.84,124.75,124.83,37033
2019/05/09,15:16:00,124.83,124.88,124.83,124.86,31026
2019/05/09,15:17:00,124.86,124.93,124.85,124.88,30585
2019/05/09,15:18:00,124.88,124.90,124.78,124.85,34668
2019/05/09,15:19:00,124.84,124.94,124.81,124.92,31528
2019/05/09,15:20:00,124.93,124.97,124.90,124.94,36907
2019/05/09,15:21:00,124.94,125.00,124.91,124.94,35630
2019/05/09,15:22:00,124.94,124.98,124.93,124.94,24315
2019/05/09,15:23:00,124.93,124.96,124.88,124.92,49694
2019/05/09,15:24:00,124.92,124.95,124.88,124.93,42857
2019/05/09,15:25:00,124.93,125.01,124.91,124.98,29608
2019/05/09,15:26:00,124.98,125.06,124.98,125.04,27268
2019/05/09,15:27:00,125.04,125.12,125.03,125.07,41695
2019/05/09,15:28:00,125.07,125.13,125.07,125.09,57249
2019/05/09,15:29:00,125.09,125.11,125.05,125.07,24446
2019/05/09,15:30:00,125.07,125.20,125.07,125.17,55677
2019/05/09,15:31:00,125.18,125.33,125.14,125.33,67176
2019/05/09,15:32:00,125.33,125.34,125.24,125.34,47347
2019/05/09,15:33:00,125.34,125.42,125.31,125.37,46301
2019/05/09,15:34:00,125.38,125.38,125.28,125.31,61761
2019/05/09,15:35:00,125.31,125.43,125.31,125.35,53258
2019/05/09,15:36:00,125.35,125.38,125.28,125.34,50094
2019/05/09,15:37:00,125.34,125.39,125.29,125.29,75905
2019/05/09,15:38:00,125.28,125.39,125.25,125.39,41695
2019/05/09,15:39:00,125.38,125.40,125.34,125.39,45171
2019/05/09,15:40:00,125.39,125.43,125.33,125.43,75962
2019/05/09,15:41:00,125.43,125.48,125.37,125.37,56165
2019/05/09,15:42:00,125.37,125.40,125.32,125.40,63515
2019/05/09,15:43:00,125.39,125.41,125.31,125.37,47535
2019/05/09,15:44:00,125.37,125.40,125.25,125.28,46625
2019/05/09,15:45:00,125.28,125.34,125.27,125.31,44413
2019/05/09,15:46:00,125.31,125.41,125.30,125.40,43913
2019/05/09,15:47:00,125.42,125.45,125.36,125.40,51581
2019/05/09,15:48:00,125.40,125.48,125.40,125.43,49529
2019/05/09,15:49:00,125.44,125.46,125.32,125.33,51552
2019/05/09,15:50:00,125.33,125.34,125.14,125.19,123690
2019/05/09,15:51:00,125.17,125.36,125.17,125.33,102851
2019/05/09,15:52:00,125.33,125.33,125.24,125.27,78839
2019/05/09,15:53:00,125.27,125.45,125.27,125.42,84866
2019/05/09,15:54:00,125.42,125.45,125.35,125.40,97288
2019/05/09,15:55:00,125.40,125.63,125.40,125.62,173134
2019/05/09,15:56:00,125.61,125.69,125.52,125.60,254869
2019/05/09,15:57:00,125.60,125.66,125.59,125.62,143946
2019/05/09,15:58:00,125.62,125.62,125.51,125.54,156346
2019/05/09,15:59:00,125.54,125.58,125.47,125.51,170149
2019/05/09,16:00:00,125.52,125.63,125.47,125.50,381991
2019/05/10,09:31:00,124.91,125.40,124.91,125.39,463845
2019/05/10,09:32:00,125.40,125.46,125.22,125.26,155909
2019/05/10,09:33:00,125.28,125.30,125.02,125.15,104398
2019/05/10,09:34:00,125.15,125.28,125.11,125.19,108983
2019/05/10,09:35:00,125.17,125.38,125.10,125.26,87999
2019/05/10,09:36:00,125.27,125.40,125.15,125.38,89655
2019/05/10,09:37:00,125.39,125.48,125.23,125.29,61638
2019/05/10,09:38:00,125.29,125.41,125.18,125.37,81827
2019/05/10,09:39:00,125.38,125.71,125.36,125.68,136756
2019/05/10,09:40:00,125.69,125.69,125.44,125.55,91049
2019/05/10,09:41:00,125.54,125.58,125.48,125.54,72027
2019/05/10,09:42:00,125.54,125.69,125.54,125.67,62027
2019/05/10,09:43:00,125.66,125.77,125.59,125.75,51943
2019/05/10,09:44:00,125.75,125.77,125.64,125.68,93622
2019/05/10,09:45:00,125.67,125.76,125.62,125.66,42803
2019/05/10,09:46:00,125.69,125.76,125.61,125.67,68004
2019/05/10,09:47:00,125.67,125.80,125.64,125.79,51421
2019/05/10,09:48:00,125.80,125.94,125.79,125.88,95075
2019/05/10,09:49:00,125.87,126.00,125.85,125.95,86040
2019/05/10,09:50:00,125.95,125.97,125.88,125.88,51289
2019/05/10,09:51:00,125.88,125.91,125.68,125.71,94987
2019/05/10,09:52:00,125.71,125.76,125.66,125.68,47834
2019/05/10,09:53:00,125.68,125.70,125.48,125.64,52755
2019/05/10,09:54:00,125.64,125.70,125.44,125.45,63998
2019/05/10,09:55:00,125.45,125.57,125.41,125.52,66964
2019/05/10,09:56:00,125.52,125.65,125.47,125.58,36508
2019/05/10,09:57:00,125.58,125.61,125.45,125.56,41474
2019/05/10,09:58:00,125.56,125.65,125.47,125.57,56289
2019/05/10,09:59:00,125.57,125.58,125.48,125.55,29924
2019/05/10,10:00:00,125.56,125.56,125.28,125.28,76855
2019/05/10,10:01:00,125.28,125.31,125.12,125.12,132645
2019/05/10,10:02:00,125.12,125.20,125.03,125.06,83457
2019/05/10,10:03:00,125.06,125.22,125.03,125.19,82645
2019/05/10,10:04:00,125.19,125.22,125.13,125.21,36988
2019/05/10,10:05:00,125.21,125.21,125.03,125.06,72158
2019/05/10,10:06:00,125.06,125.15,125.04,125.14,84012
2019/05/10,10:07:00,125.14,125.20,125.10,125.14,40968
2019/05/10,10:08:00,125.14,125.18,125.09,125.15,28353
2019/05/10,10:09:00,125.16,125.21,125.10,125.17,34776
2019/05/10,10:10:00,125.17,125.22,125.14,125.16,23087
2019/05/10,10:11:00,125.17,125.19,125.08,125.09,50841
2019/05/10,10:12:00,125.10,125.15,125.06,125.13,29313
2019/05/10,10:13:00,125.13,125.17,125.05,125.05,49508
2019/05/10,10:14:00,125.04,125.12,125.03,125.11,29661
2019/05/10,10:15:00,125.11,125.14,125.05,125.08,47714
2019/05/10,10:16:00,125.08,125.08,124.85,124.86,189320
2019/05/10,10:17:00,124.86,124.92,124.68,124.70,81981
2019/05/10,10:18:00,124.72,124.77,124.65,124.73,81882
2019/05/10,10:19:00,124.73,124.81,124.66,124.77,97788
2019/05/10,10:20:00,124.77,124.92,124.77,124.89,53681
2019/05/10,10:21:00,124.89,124.89,124.73,124.79,141721
2019/05/10,10:22:00,124.79,124.88,124.70,124.87,51319
2019/05/10,10:23:00,124.87,124.87,124.75,124.78,21932
2019/05/10,10:24:00,124.78,124.81,124.73,124.75,65218
2019/05/10,10:25:00,124.75,124.84,124.73,124.75,19758
2019/05/10,10:26:00,124.74,124.91,124.70,124.89,48235
2019/05/10,10:27:00,124.89,125.02,124.88,125.00,61800
2019/05/10,10:28:00,125.00,125.06,124.98,125.05,57813
2019/05/10,10:29:00,125.05,125.05,124.88,124.90,36372
2019/05/10,10:30:00,124.90,124.91,124.85,124.87,32961
2019/05/10,10:31:00,124.87,124.89,124.77,124.87,111465
2019/05/10,10:32:00,124.87,124.92,124.83,124.85,54629
2019/05/10,10:33:00,124.84,124.86,124.71,124.73,89492
2019/05/10,10:34:00,124.73,124.77,124.68,124.77,48937
2019/05/10,10:35:00,124.77,124.77,124.68,124.74,48338
2019/05/10,10:36:00,124.74,124.75,124.61,124.63,81050
2019/05/10,10:37:00,124.63,124.66,124.56,124.62,81837
2019/05/10,10:38:00,124.61,124.69,124.58,124.66,55603
2019/05/10,10:39:00,124.66,124.67,124.51,124.51,167497
2019/05/10,10:40:00,124.51,124.57,124.34,124.53,103763
2019/05/10,10:41:00,124.53,124.54,124.27,124.29,172803
2019/05/10,10:42:00,124.29,124.30,124.02,124.14,155828
2019/05/10,10:43:00,124.15,124.35,124.15,124.35,74989
2019/05/10,10:44:00,124.35,124.44,124.30,124.37,71294
2019/05/10,10:45:00,124.37,124.44,124.31,124.31,52382
2019/05/10,10:46:00,124.31,124.41,124.28,124.32,77943
2019/05/10,10:47:00,124.32,124.45,124.32,124.41,36466
2019/05/10,10:48:00,124.41,124.47,124.35,124.46,24316
2019/05/10,10:49:00,124.46,124.49,124.35,124.37,78090
2019/05/10,10:50:00,124.37,124.41,124.34,124.36,74893
2019/05/10,10:51:00,124.38,124.51,124.37,124.43,58049
2019/05/10,10:52:00,124.43,124.54,124.35,124.54,61590
2019/05/10,10:53:00,124.54,124.54,124.31,124.34,81909
2019/05/10,10:54:00,124.34,124.38,124.29,124.32,26379
2019/05/10,10:55:00,124.32,124.45,124.24,124.36,49572
2019/05/10,10:56:00,124.36,124.45,124.26,124.39,47153
2019/05/10,10:57:00,124.41,124.42,124.29,124.29,30722
2019/05/10,10:58:00,124.29,124.30,124.18,124.19,51771
2019/05/10,10:59:00,124.18,124.32,124.13,124.23,55406
2019/05/10,11:00:00,124.23,124.23,124.10,124.20,92605
2019/05/10,11:01:00,124.20,124.30,124.15,124.21,108261
2019/05/10,11:02:00,124.20,124.29,124.15,124.24,128650
2019/05/10,11:03:00,124.25,124.25,123.98,123.99,174596
2019/05/10,11:04:00,124.00,124.09,123.93,124.07,94204
2019/05/10,11:05:00,124.07,124.21,124.02,124.18,79164
2019/05/10,11:06:00,124.18,124.48,124.14,124.38,107670
2019/05/10,11:07:00,124.38,124.39,124.23,124.27,46113
2019/05/10,11:08:00,124.29,124.29,124.19,124.20,49603
2019/05/10,11:09:00,124.21,124.24,124.15,124.17,28022
2019/05/10,11:10:00,124.17,124.34,124.16,124.32,30312
2019/05/10,11:11:00,124.33,124.47,124.32,124.44,53225
2019/05/10,11:12:00,124.44,124.44,124.26,124.27,45044
2019/05/10,11:13:00,124.27,124.31,124.21,124.21,44425
2019/05/10,11:14:00,124.21,124.25,124.11,124.18,114003
2019/05/10,11:15:00,124.19,124.19,124.07,124.12,52476
2019/05/10,11:16:00,124.13,124.13,124.02,124.04,58131
2019/05/10,11:17:00,124.04,124.17,124.02,124.17,45101
2019/05/10,11:18:00,124.17,124.21,124.12,124.14,54838
2019/05/10,11:19:00,124.13,124.18,124.06,124.18,43797
2019/05/10,11:20:00,124.19,124.39,124.19,124.38,49819
2019/05/10,11:21:00,124.38,124.47,124.35,124.47,48151
2019/05/10,11:22:00,124.47,124.52,124.43,124.44,44756
2019/05/10,11:23:00,124.44,124.45,124.34,124.41,37496
2019/05/10,11:24:00,124.41,124.48,124.36,124.46,33286
2019/05/10,11:25:00,124.46,124.46,124.31,124.38,32702
2019/05/10,11:26:00,124.41,124.49,124.39,124.41,30952
2019/05/10,11:27:00,124.41,124.43,124.37,124.43,30568
2019/05/10,11:28:00,124.43,124.51,124.40,124.47,44185
2019/05/10,11:29:00,124.47,124.54,124.30,124.30,58517
2019/05/10,11:30:00,124.30,124.36,124.04,124.06,86815
2019/05/10,11:31:00,124.05,124.12,123.91,123.94,112818
2019/05/10,11:32:00,123.95,124.08,123.91,124.07,69378
2019/05/10,11:33:00,124.07,124.12,124.00,124.11,32646
2019/05/10,11:34:00,124.11,124.11,123.93,123.99,45673
2019/05/10,11:35:00,124.00,124.05,123.90,124.02,57389
2019/05/10,11:36:00,124.02,124.15,123.95,124.13,35066
2019/05/10,11:37:00,124.14,124.21,124.07,124.12,32798
2019/05/10,11:38:00,124.12,124.28,124.06,124.28,57145
2019/05/10,11:39:00,124.27,124.41,124.23,124.38,74655
2019/05/10,11:40:00,124.37,124.41,124.29,124.33,48889
2019/05/10,11:41:00,124.33,124.37,124.21,124.24,45479
2019/05/10,11:42:00,124.24,124.33,124.20,124.27,40751
2019/05/10,11:43:00,124.27,124.27,124.14,124.14,39573
2019/05/10,11:44:00,124.14,124.14,123.90,123.94,84001
2019/05/10,11:45:00,123.94,124.06,123.93,124.06,69994
2019/05/10,11:46:00,124.06,124.14,123.97,124.02,69913
2019/05/10,11:47:00,124.02,124.10,123.98,124.06,59570
2019/05/10,11:48:00,124.07,124.12,124.03,124.04,29642
2019/05/10,11:49:00,124.07,124.09,123.89,123.89,58070
2019/05/10,11:50:00,123.89,123.97,123.84,123.87,46259
2019/05/10,11:51:00,123.86,123.98,123.82,123.96,48022
2019/05/10,11:52:00,123.96,124.26,123.96,124.22,43470
2019/05/10,11:53:00,124.22,124.24,124.09,124.17,127667
2019/05/10,11:54:00,124.17,124.20,124.09,124.10,32660
2019/05/10,11:55:00,124.08,124.38,123.93,124.38,158921
2019/05/10,11:56:00,124.49,124.58,124.16,124.16,200445
2019/05/10,11:57:00,124.15,124.30,124.12,124.19,137875
2019/05/10,11:58:00,124.19,124.22,124.00,124.10,130758
2019/05/10,11:59:00,124.10,124.28,124.05,124.28,72323
2019/05/10,12:00:00,124.26,124.33,124.18,124.24,69066
2019/05/10,12:01:00,124.24,124.50,124.23,124.44,77256
2019/05/10,12:02:00,124.44,124.61,124.37,124.60,63493
2019/05/10,12:03:00,124.60,124.63,124.47,124.53,128861
2019/05/10,12:04:00,124.53,124.66,124.48,124.62,71277
2019/05/10,12:05:00,124.63,124.68,124.55,124.67,62836
2019/05/10,12:06:00,124.66,124.79,124.66,124.70,71011
2019/05/10,12:07:00,124.70,124.76,124.61,124.67,46632
2019/05/10,12:08:00,124.66,124.67,124.46,124.56,56392
2019/05/10,12:09:00,124.55,124.60,124.47,124.60,74370
2019/05/10,12:10:00,124.60,124.68,124.56,124.57,39263
2019/05/10,12:11:00,124.57,124.67,124.57,124.67,15992
2019/05/10,12:12:00,124.65,124.79,124.62,124.76,82301
2019/05/10,12:13:00,124.76,124.98,124.75,124.96,111583
2019/05/10,12:14:00,124.96,124.96,124.84,124.94,48114
2019/05/10,12:15:00,124.94,124.96,124.86,124.89,37311
2019/05/10,12:16:00,124.89,125.02,124.89,124.95,103469
2019/05/10,12:17:00,124.95,125.23,124.95,125.23,100637
2019/05/10,12:18:00,125.23,125.26,125.09,125.10,62932
2019/05/10,12:19:00,125.10,125.19,125.10,125.19,50389
2019/05/10,12:20:00,125.19,125.21,125.13,125.19,41003
2019/05/10,12:21:00,125.19,125.27,125.15,125.18,64281
2019/05/10,12:22:00,125.18,125.19,125.08,125.08,52100
2019/05/10,12:23:00,125.08,125.16,125.07,125.14,33346
2019/05/10,12:24:00,125.14,125.24,125.13,125.24,23552
2019/05/10,12:25:00,125.23,125.24,125.11,125.14,37566
2019/05/10,12:26:00,125.14,125.20,125.12,125.19,34195
2019/05/10,12:27:00,125.19,125.23,125.12,125.18,42680
2019/05/10,12:28:00,125.17,125.35,125.13,125.35,91296
2019/05/10,12:29:00,125.35,125.42,125.33,125.38,63620
2019/05/10,12:30:00,125.38,125.42,125.26,125.35,44111
2019/05/10,12:31:00,125.34,125.34,125.24,125.30,22826
2019/05/10,12:32:00,125.29,125.43,125.27,125.39,27980
2019/05/10,12:33:00,125.41,125.45,125.37,125.44,56906
2019/05/10,12:34:00,125.44,125.68,125.44,125.63,174134
2019/05/10,12:35:00,125.65,125.69,125.59,125.63,69533
2019/05/10,12:36:00,125.63,125.69,125.62,125.63,42521
2019/05/10,12:37:00,125.63,125.65,125.54,125.60,60062
2019/05/10,12:38:00,125.60,125.63,125.57,125.57,23574
2019/05/10,12:39:00,125.57,125.65,125.57,125.65,28847
2019/05/10,12:40:00,125.65,125.71,125.63,125.64,36866
2019/05/10,12:41:00,125.64,125.65,125.58,125.63,38786
2019/05/10,12:42:00,125.63,125.64,125.49,125.52,48239
2019/05/10,12:43:00,125.52,125.68,125.52,125.64,50264
2019/05/10,12:44:00,125.65,125.70,125.63,125.66,37449
2019/05/10,12:45:00,125.65,125.72,125.64,125.71,30675
2019/05/10,12:46:00,125.71,125.71,125.58,125.59,31747
2019/05/10,12:47:00,125.59,125.60,125.48,125.48,57284
2019/05/10,12:48:00,125.49,125.56,125.48,125.53,29157
2019/05/10,12:49:00,125.53,125.55,125.51,125.52,26941
2019/05/10,12:50:00,125.52,125.53,125.45,125.52,46824
2019/05/10,12:51:00,125.52,125.62,125.51,125.60,59759
2019/05/10,12:52:00,125.60,125.73,125.59,125.73,40151
2019/05/10,12:53:00,125.73,125.86,125.73,125.79,56481
2019/05/10,12:54:00,125.79,126.00,125.78,125.94,68780
2019/05/10,12:55:00,125.94,125.95,125.87,125.87,60328
2019/05/10,12:56:00,125.87,125.96,125.86,125.90,34519
2019/05/10,12:57:00,125.90,125.90,125.81,125.82,35368
2019/05/10,12:58:00,125.82,125.84,125.78,125.82,21980
2019/05/10,12:59:00,125.83,125.90,125.82,125.90,33275
2019/05/10,13:00:00,125.90,125.90,125.76,125.78,32421
2019/05/10,13:01:00,125.78,125.81,125.67,125.71,46009
2019/05/10,13:02:00,125.71,125.89,125.71,125.86,23352
2019/05/10,13:03:00,125.86,125.95,125.84,125.91,54849
2019/05/10,13:04:00,125.91,125.98,125.87,125.87,113867
2019/05/10,13:05:00,125.87,126.00,125.87,125.96,48797
2019/05/10,13:06:00,125.96,125.97,125.90,125.94,28124
2019/05/10,13:07:00,125.94,125.95,125.84,125.85,31504
2019/05/10,13:08:00,125.85,125.85,125.76,125.80,40657
2019/05/10,13:09:00,125.81,125.82,125.70,125.70,32349
2019/05/10,13:10:00,125.70,125.78,125.70,125.77,32337
2019/05/10,13:11:00,125.76,125.82,125.75,125.76,44513
2019/05/10,13:12:00,125.76,125.77,125.67,125.75,42756
2019/05/10,13:13:00,125.75,125.86,125.75,125.83,76804
2019/05/10,13:14:00,125.83,125.86,125.68,125.68,83446
2019/05/10,13:15:00,125.68,125.80,125.66,125.76,92868
2019/05/10,13:16:00,125.76,125.82,125.74,125.80,27324
2019/05/10,13:17:00,125.79,125.82,125.67,125.70,76867
2019/05/10,13:18:00,125.70,125.78,125.69,125.77,21205
2019/05/10,13:19:00,125.77,126.06,125.77,126.04,170798
2019/05/10,13:20:00,126.05,126.05,125.93,125.97,59871
2019/05/10,13:21:00,125.97,126.19,125.95,126.18,63372
2019/05/10,13:22:00,126.19,126.20,126.13,126.18,68989
2019/05/10,13:23:00,126.19,126.30,126.16,126.17,96288
2019/05/10,13:24:00,126.17,126.19,126.08,126.12,56451
2019/05/10,13:25:00,126.12,126.18,126.10,126.16,37756
2019/05/10,13:26:00,126.15,126.25,126.12,126.21,56346
2019/05/10,13:27:00,126.21,126.25,126.15,126.18,53836
2019/05/10,13:28:00,126.19,126.21,126.13,126.19,45516
2019/05/10,13:29:00,126.19,126.19,126.10,126.12,44227
2019/05/10,13:30:00,126.13,126.16,126.03,126.12,46212
2019/05/10,13:31:00,126.13,126.19,126.09,126.14,38872
2019/05/10,13:32:00,126.15,126.16,126.08,126.11,24898
2019/05/10,13:33:00,126.10,126.22,126.10,126.15,53962
2019/05/10,13:34:00,126.17,126.28,126.14,126.26,42492
2019/05/10,13:35:00,126.26,126.26,126.16,126.22,69928
2019/05/10,13:36:00,126.22,126.29,126.21,126.29,42071
2019/05/10,13:37:00,126.29,126.30,126.20,126.23,41227
2019/05/10,13:38:00,126.23,126.26,126.22,126.23,25838
2019/05/10,13:39:00,126.23,126.23,126.11,126.14,42830
2019/05/10,13:40:00,126.14,126.18,126.10,126.14,23060
2019/05/10,13:41:00,126.13,126.23,126.12,126.22,25127
2019/05/10,13:42:00,126.22,126.25,126.18,126.20,36300
2019/05/10,13:43:00,126.20,126.22,126.15,126.15,33299
2019/05/10,13:44:00,126.15,126.22,126.15,126.17,16790
2019/05/10,13:45:00,126.17,126.21,126.16,126.18,14417
2019/05/10,13:46:00,126.17,126.27,126.14,126.27,34284
2019/05/10,13:47:00,126.27,126.38,126.26,126.30,119012
2019/05/10,13:48:00,126.30,126.49,126.30,126.44,68783
2019/05/10,13:49:00,126.44,126.62,126.39,126.62,157961
2019/05/10,13:50:00,126.63,126.67,126.54,126.57,75226
2019/05/10,13:51:00,126.57,126.65,126.57,126.59,48458
2019/05/10,13:52:00,126.61,126.64,126.58,126.62,44396
2019/05/10,13:53:00,126.64,126.65,126.54,126.59,110666
2019/05/10,13:54:00,126.59,126.64,126.52,126.53,77547
2019/05/10,13:55:00,126.54,126.62,126.45,126.45,76809
2019/05/10,13:56:00,126.44,126.46,126.37,126.39,63766
2019/05/10,13:57:00,126.39,126.46,126.39,126.43,71608
2019/05/10,13:58:00,126.43,126.50,126.40,126.45,84337
2019/05/10,13:59:00,126.45,126.56,126.45,126.54,40955
2019/05/10,14:00:00,126.54,126.54,126.47,126.50,36359
2019/05/10,14:01:00,126.50,126.57,126.47,126.56,35001
2019/05/10,14:02:00,126.56,126.57,126.40,126.44,64624
2019/05/10,14:03:00,126.44,126.53,126.44,126.52,33435
2019/05/10,14:04:00,126.53,126.64,126.53,126.64,64616
2019/05/10,14:05:00,126.64,126.69,126.62,126.68,124203
2019/05/10,14:06:00,126.68,126.71,126.54,126.56,81775
2019/05/10,14:07:00,126.54,126.62,126.54,126.61,24656
2019/05/10,14:08:00,126.61,126.66,126.59,126.63,31441
2019/05/10,14:09:00,126.63,126.64,126.54,126.54,43704
2019/05/10,14:10:00,126.55,126.61,126.54,126.59,32221
2019/05/10,14:11:00,126.59,126.66,126.56,126.58,33440
2019/05/10,14:12:00,126.58,126.59,126.52,126.53,45174
2019/05/10,14:13:00,126.53,126.53,126.41,126.46,73787
2019/05/10,14:14:00,126.46,126.47,126.36,126.39,35913
2019/05/10,14:15:00,126.39,126.43,126.38,126.42,34750
2019/05/10,14:16:00,126.42,126.42,126.31,126.33,38689
2019/05/10,14:17:00,126.34,126.41,126.32,126.39,40504
2019/05/10,14:18:00,126.39,126.41,126.25,126.30,54622
2019/05/10,14:19:00,126.30,126.32,126.24,126.24,36091
2019/05/10,14:20:00,126.24,126.31,126.24,126.31,30504
2019/05/10,14:21:00,126.31,126.41,126.31,126.40,41846
2019/05/10,14:22:00,126.40,126.45,126.39,126.42,24204
2019/05/10,14:23:00,126.42,126.44,126.29,126.33,59579
2019/05/10,14:24:00,126.33,126.33,126.26,126.33,30705
2019/05/10,14:25:00,126.33,126.34,126.26,126.30,38953
2019/05/10,14:26:00,126.31,126.32,126.27,126.30,24026
2019/05/10,14:27:00,126.30,126.39,126.25,126.37,51043
2019/05/10,14:28:00,126.37,126.41,126.33,126.41,40451
2019/05/10,14:29:00,126.41,126.42,126.38,126.41,19002
2019/05/10,14:30:00,126.41,126.45,126.41,126.43,66530
2019/05/10,14:31:00,126.43,126.50,126.42,126.44,42479
2019/05/10,14:32:00,126.43,126.51,126.40,126.50,35316
2019/05/10,14:33:00,126.50,126.54,126.48,126.51,34282
2019/05/10,14:34:00,126.51,126.59,126.50,126.55,41995
2019/05/10,14:35:00,126.54,126.55,126.46,126.49,41028
2019/05/10,14:36:00,126.50,126.50,126.39,126.39,42980
2019/05/10,14:37:00,126.39,126.45,126.36,126.45,53877
2019/05/10,14:38:00,126.45,126.58,126.45,126.58,45851
2019/05/10,14:39:00,126.58,126.66,126.55,126.61,52772
2019/05/10,14:40:00,126.61,126.63,126.58,126.63,41565
2019/05/10,14:41:00,126.63,126.74,126.63,126.71,70266
2019/05/10,14:42:00,126.69,126.69,126.61,126.62,37560
2019/05/10,14:43:00,126.63,126.67,126.61,126.67,33170
2019/05/10,14:44:00,126.66,126.72,126.66,126.72,32614
2019/05/10,14:45:00,126.71,126.72,126.62,126.63,63786
2019/05/10,14:46:00,126.63,126.69,126.61,126.67,24159
2019/05/10,14:47:00,126.67,126.73,126.63,126.72,28566
2019/05/10,14:48:00,126.72,126.75,126.66,126.72,33273
2019/05/10,14:49:00,126.72,126.75,126.69,126.69,34930
2019/05/10,14:50:00,126.69,126.73,126.67,126.72,45291
2019/05/10,14:51:00,126.71,126.80,126.71,126.80,40680
2019/05/10,14:52:00,126.80,126.88,126.79,126.87,63436
2019/05/10,14:53:00,126.87,126.96,126.85,126.91,105915
2019/05/10,14:54:00,126.91,126.99,126.91,126.96,44442
2019/05/10,14:55:00,126.97,126.97,126.82,126.87,45124
2019/05/10,14:56:00,126.87,126.94,126.85,126.87,27982
2019/05/10,14:57:00,126.86,126.89,126.86,126.87,23175
2019/05/10,14:58:00,126.87,126.88,126.81,126.82,33558
2019/05/10,14:59:00,126.82,126.84,126.80,126.82,22630
2019/05/10,15:00:00,126.82,126.89,126.79,126.88,46335
2019/05/10,15:01:00,126.88,127.00,126.87,126.96,146654
2019/05/10,15:02:00,126.95,127.05,126.93,127.05,106792
2019/05/10,15:03:00,127.04,127.13,127.00,127.10,65421
2019/05/10,15:04:00,127.10,127.11,126.95,127.03,66354
2019/05/10,15:05:00,127.03,127.13,127.03,127.13,62814
2019/05/10,15:06:00,127.13,127.13,127.06,127.12,75586
2019/05/10,15:07:00,127.12,127.14,127.07,127.13,50986
2019/05/10,15:08:00,127.12,127.12,126.98,126.99,52551
2019/05/10,15:09:00,126.99,127.04,126.98,127.01,31884
2019/05/10,15:10:00,127.01,127.05,127.00,127.01,37520
2019/05/10,15:11:00,127.02,127.07,126.97,126.99,39492
2019/05/10,15:12:00,126.99,127.04,126.97,127.04,28793
2019/05/10,15:13:00,127.04,127.13,127.04,127.12,36368
2019/05/10,15:14:00,127.12,127.13,127.03,127.09,69684
2019/05/10,15:15:00,127.09,127.23,127.07,127.23,145308
2019/05/10,15:16:00,127.23,127.24,127.11,127.13,84549
2019/05/10,15:17:00,127.13,127.23,127.12,127.23,53996
2019/05/10,15:18:00,127.23,127.35,127.22,127.32,81045
2019/05/10,15:19:00,127.32,127.48,127.32,127.48,157991
2019/05/10,15:20:00,127.47,127.53,127.42,127.45,99212
2019/05/10,15:21:00,127.45,127.58,127.40,127.55,67960
2019/05/10,15:22:00,127.55,127.55,127.41,127.45,80843
2019/05/10,15:23:00,127.45,127.67,127.44,127.61,116631
2019/05/10,15:24:00,127.61,127.61,127.54,127.58,89014
2019/05/10,15:25:00,127.58,127.66,127.56,127.56,61738
2019/05/10,15:26:00,127.58,127.72,127.57,127.70,72920
2019/05/10,15:27:00,127.70,127.77,127.70,127.74,68805
2019/05/10,15:28:00,127.74,127.75,127.69,127.73,88871
2019/05/10,15:29:00,127.74,127.86,127.74,127.83,117831
2019/05/10,15:30:00,127.83,127.93,127.79,127.80,124362
2019/05/10,15:31:00,127.80,127.80,127.62,127.71,99161
2019/05/10,15:32:00,127.71,127.76,127.50,127.53,169250
2019/05/10,15:33:00,127.53,127.67,127.52,127.59,158297
2019/05/10,15:34:00,127.58,127.61,127.46,127.48,116624
2019/05/10,15:35:00,127.48,127.50,127.18,127.26,165292
2019/05/10,15:36:00,127.26,127.29,127.05,127.11,127406
2019/05/10,15:37:00,127.12,127.25,127.12,127.15,110313
2019/05/10,15:38:00,127.15,127.27,127.13,127.26,80889
2019/05/10,15:39:00,127.28,127.29,127.11,127.18,85583
2019/05/10,15:40:00,127.18,127.18,127.07,127.15,61185
2019/05/10,15:41:00,127.15,127.17,126.99,127.01,107588
2019/05/10,15:42:00,127.01,127.12,127.01,127.10,112179
2019/05/10,15:43:00,127.10,127.10,126.95,126.97,88276
2019/05/10,15:44:00,126.96,127.04,126.92,126.98,119609
2019/05/10,15:45:00,126.97,127.07,126.91,127.06,67854
2019/05/10,15:46:00,127.06,127.11,127.00,127.11,77611
2019/05/10,15:47:00,127.11,127.18,127.02,127.16,85428
2019/05/10,15:48:00,127.16,127.17,127.08,127.09,82888
2019/05/10,15:49:00,127.09,127.14,127.00,127.01,88420
2019/05/10,15:50:00,127.01,127.07,126.95,126.96,107516
2019/05/10,15:51:00,126.94,127.04,126.94,127.02,82018
2019/05/10,15:52:00,127.02,127.03,126.91,126.97,105632
2019/05/10,15:53:00,126.98,127.01,126.90,126.94,113567
2019/05/10,15:54:00,126.94,127.07,126.93,127.04,147200
2019/05/10,15:55:00,127.04,127.12,126.99,127.05,306144
2019/05/10,15:56:00,127.04,127.11,126.87,126.92,294214
2019/05/10,15:57:00,126.92,126.95,126.80,126.91,276033
2019/05/10,15:58:00,126.91,126.97,126.86,126.94,183431
2019/05/10,15:59:00,126.94,127.03,126.89,127.00,183063
2019/05/10,16:00:00,127.00,127.30,126.99,127.13,806442
2019/05/13,09:31:00,124.11,125.23,124.11,125.23,302838
2019/05/13,09:32:00,125.23,125.40,125.21,125.28,128821
2019/05/13,09:33:00,125.27,125.46,125.24,125.36,93748
2019/05/13,09:34:00,125.36,125.44,125.23,125.36,129447
2019/05/13,09:35:00,125.36,125.55,125.29,125.52,104910
2019/05/13,09:36:00,125.52,125.55,125.40,125.43,153596
2019/05/13,09:37:00,125.43,125.48,125.23,125.24,134277
2019/05/13,09:38:00,125.24,125.32,125.12,125.20,110567
2019/05/13,09:39:00,125.20,125.35,125.03,125.35,197203
2019/05/13,09:40:00,125.35,125.44,125.24,125.39,130135
2019/05/13,09:41:00,125.39,125.40,125.22,125.29,144111
2019/05/13,09:42:00,125.29,125.32,125.12,125.28,136949
2019/05/13,09:43:00,125.28,125.33,125.09,125.09,93287
2019/05/13,09:44:00,125.09,125.09,124.88,124.93,84229
2019/05/13,09:45:00,124.92,125.08,124.87,125.03,92634
2019/05/13,09:46:00,125.03,125.03,124.81,124.84,70796
2019/05/13,09:47:00,124.83,125.07,124.83,124.86,82687
2019/05/13,09:48:00,124.85,124.91,124.71,124.91,82184
2019/05/13,09:49:00,124.92,124.98,124.86,124.95,71193
2019/05/13,09:50:00,124.95,125.06,124.85,124.85,53235
2019/05/13,09:51:00,124.84,124.85,124.61,124.62,80378
2019/05/13,09:52:00,124.61,124.66,124.33,124.40,97055
2019/05/13,09:53:00,124.40,124.46,124.28,124.33,86914
2019/05/13,09:54:00,124.33,124.33,124.20,124.23,61021
2019/05/13,09:55:00,124.23,124.25,124.10,124.20,93376
2019/05/13,09:56:00,124.20,124.21,124.02,124.04,114056
2019/05/13,09:57:00,124.04,124.33,124.04,124.24,58482
2019/05/13,09:58:00,124.23,124.42,124.23,124.42,62756
2019/05/13,09:59:00,124.42,124.44,124.28,124.32,80732
2019/05/13,10:00:00,124.32,124.44,124.30,124.43,94318
2019/05/13,10:01:00,124.44,124.44,124.15,124.23,112115
2019/05/13,10:02:00,124.23,124.23,123.85,123.93,179908
2019/05/13,10:03:00,123.92,123.99,123.78,123.97,115247
2019/05/13,10:04:00,123.97,124.07,123.94,123.99,96828
2019/05/13,10:05:00,123.99,124.06,123.94,123.95,110156
2019/05/13,10:06:00,123.95,123.95,123.64,123.72,204753
2019/05/13,10:07:00,123.72,123.90,123.69,123.89,119354
2019/05/13,10:08:00,123.90,124.17,123.85,124.13,153009
2019/05/13,10:09:00,124.14,124.15,123.92,124.02,158145
2019/05/13,10:10:00,124.02,124.02,123.93,124.01,42685
2019/05/13,10:11:00,124.01,124.13,124.00,124.11,46471
2019/05/13,10:12:00,124.09,124.10,123.99,124.08,64734
2019/05/13,10:13:00,124.08,124.08,123.90,123.92,67185
2019/05/13,10:14:00,123.92,124.09,123.91,124.02,68329
2019/05/13,10:15:00,124.02,124.10,123.94,124.10,73141
2019/05/13,10:16:00,124.08,124.11,123.95,123.97,86465
2019/05/13,10:17:00,123.97,124.14,123.92,123.93,78979
2019/05/13,10:18:00,123.93,124.22,123.93,124.19,69420
2019/05/13,10:19:00,124.19,124.35,124.18,124.29,58273
2019/05/13,10:20:00,124.29,124.29,124.01,124.08,95153
2019/05/13,10:21:00,124.08,124.11,123.97,123.98,49572
2019/05/13,10:22:00,123.98,123.98,123.86,123.90,56376
2019/05/13,10:23:00,123.91,124.03,123.82,123.93,61210
2019/05/13,10:24:00,123.95,124.01,123.85,124.00,84499
2019/05/13,10:25:00,124.01,124.19,123.95,124.12,78756
2019/05/13,10:26:00,124.12,124.22,124.05,124.05,72492
2019/05/13,10:27:00,124.06,124.09,123.90,123.90,118759
2019/05/13,10:28:00,123.90,124.03,123.85,123.86,75936
2019/05/13,10:29:00,123.86,124.00,123.84,123.86,70139
2019/05/13,10:30:00,123.86,124.09,123.79,124.04,130093
2019/05/13,10:31:00,124.04,124.04,123.81,123.89,88611
2019/05/13,10:32:00,123.90,124.09,123.85,123.96,97378
2019/05/13,10:33:00,123.95,124.03,123.86,123.91,68379
2019/05/13,10:34:00,123.92,124.17,123.88,124.14,111959
2019/05/13,10:35:00,124.13,124.28,124.08,124.10,82102
2019/05/13,10:36:00,124.10,124.38,124.10,124.35,133226
2019/05/13,10:37:00,124.34,124.40,124.23,124.30,76574
2019/05/13,10:38:00,124.30,124.32,124.15,124.17,84487
2019/05/13,10:39:00,124.17,124.24,124.12,124.15,46676
2019/05/13,10:40:00,124.15,124.35,124.13,124.35,73889
2019/05/13,10:41:00,124.35,124.42,124.32,124.35,55946
2019/05/13,10:42:00,124.36,124.44,124.34,124.38,56897
2019/05/13,10:43:00,124.38,124.48,124.37,124.40,106984
2019/05/13,10:44:00,124.40,124.50,124.39,124.39,74775
2019/05/13,10:45:00,124.39,124.49,124.36,124.46,64685
2019/05/13,10:46:00,124.46,124.57,124.41,124.52,64512
2019/05/13,10:47:00,124.52,124.53,124.44,124.46,55863
2019/05/13,10:48:00,124.46,124.48,124.29,124.33,95012
2019/05/13,10:49:00,124.32,124.38,124.25,124.34,50989
2019/05/13,10:50:00,124.34,124.34,124.21,124.26,56005
2019/05/13,10:51:00,124.26,124.42,124.16,124.36,63666
2019/05/13,10:52:00,124.36,124.51,124.36,124.38,69727
2019/05/13,10:53:00,124.38,124.47,124.32,124.37,54791
2019/05/13,10:54:00,124.37,124.37,124.24,124.28,59540
2019/05/13,10:55:00,124.28,124.37,124.21,124.26,45973
2019/05/13,10:56:00,124.26,124.40,124.23,124.31,91665
2019/05/13,10:57:00,124.29,124.31,124.23,124.24,55278
2019/05/13,10:58:00,124.24,124.29,124.13,124.18,63193
2019/05/13,10:59:00,124.18,124.29,124.14,124.26,61222
2019/05/13,11:00:00,124.26,124.31,124.21,124.28,40619
2019/05/13,11:01:00,124.29,124.46,124.29,124.44,58174
2019/05/13,11:02:00,124.43,124.44,124.14,124.15,78958
2019/05/13,11:03:00,124.15,124.25,124.05,124.05,63710
2019/05/13,11:04:00,124.05,124.12,123.99,124.06,75460
2019/05/13,11:05:00,124.05,124.05,123.93,123.97,100186
2019/05/13,11:06:00,123.97,124.07,123.94,123.94,58622
2019/05/13,11:07:00,123.95,124.01,123.93,123.99,69107
2019/05/13,11:08:00,124.00,124.17,124.00,124.11,51718
2019/05/13,11:09:00,124.11,124.15,124.02,124.03,60284
2019/05/13,11:10:00,124.03,124.04,123.94,123.98,64098
2019/05/13,11:11:00,123.98,124.01,123.90,123.94,48103
2019/05/13,11:12:00,123.93,124.09,123.93,124.04,75234
2019/05/13,11:13:00,124.04,124.08,123.97,124.02,66590
2019/05/13,11:14:00,124.02,124.16,124.02,124.15,49158
2019/05/13,11:15:00,124.15,124.17,124.06,124.09,63325
2019/05/13,11:16:00,124.09,124.10,124.00,124.03,57221
2019/05/13,11:17:00,124.03,124.05,123.73,123.75,131481
2019/05/13,11:18:00,123.75,123.84,123.63,123.83,96334
2019/05/13,11:19:00,123.84,123.85,123.71,123.75,87207
2019/05/13,11:20:00,123.75,123.85,123.74,123.85,65944
2019/05/13,11:21:00,123.84,123.86,123.77,123.80,59977
2019/05/13,11:22:00,123.80,123.98,123.79,123.98,78359
2019/05/13,11:23:00,123.98,123.99,123.87,123.87,52069
2019/05/13,11:24:00,123.87,124.16,123.87,124.11,98247
2019/05/13,11:25:00,124.10,124.10,124.00,124.04,70193
2019/05/13,11:26:00,124.04,124.09,123.98,124.01,47712
2019/05/13,11:27:00,124.01,124.01,123.93,123.94,43854
2019/05/13,11:28:00,123.94,123.98,123.84,123.84,50655
2019/05/13,11:29:00,123.85,123.93,123.83,123.86,46585
2019/05/13,11:30:00,123.86,123.88,123.81,123.84,66950
2019/05/13,11:31:00,123.84,124.05,123.83,124.01,66928
2019/05/13,11:32:00,124.00,124.02,123.79,123.87,54391
2019/05/13,11:33:00,123.87,123.92,123.83,123.89,33653
2019/05/13,11:34:00,123.89,123.91,123.80,123.84,68936
2019/05/13,11:35:00,123.84,123.98,123.78,123.89,79034
2019/05/13,11:36:00,123.89,123.90,123.71,123.73,75414
2019/05/13,11:37:00,123.73,123.83,123.69,123.72,68994
2019/05/13,11:38:00,123.72,123.85,123.66,123.70,65700
2019/05/13,11:39:00,123.69,123.76,123.63,123.74,65970
2019/05/13,11:40:00,123.74,123.77,123.67,123.71,55973
2019/05/13,11:41:00,123.71,123.87,123.68,123.71,50661
2019/05/13,11:42:00,123.72,123.86,123.68,123.84,54749
2019/05/13,11:43:00,123.84,123.88,123.72,123.84,54201
2019/05/13,11:44:00,123.84,123.84,123.72,123.73,33131
2019/05/13,11:45:00,123.73,123.82,123.64,123.71,81913
2019/05/13,11:46:00,123.71,123.81,123.70,123.75,61487
2019/05/13,11:47:00,123.77,123.87,123.72,123.83,116937
2019/05/13,11:48:00,123.83,123.83,123.70,123.72,41804
2019/05/13,11:49:00,123.72,123.77,123.70,123.73,29714
2019/05/13,11:50:00,123.73,123.84,123.71,123.77,36354
2019/05/13,11:51:00,123.78,123.80,123.67,123.67,55458
2019/05/13,11:52:00,123.67,123.72,123.59,123.60,77536
2019/05/13,11:53:00,123.60,123.72,123.60,123.67,59243
2019/05/13,11:54:00,123.66,123.69,123.60,123.62,55729
2019/05/13,11:55:00,123.62,123.71,123.60,123.69,55153
2019/05/13,11:56:00,123.68,123.80,123.60,123.77,74445
2019/05/13,11:57:00,123.77,123.97,123.73,123.96,106571
2019/05/13,11:58:00,123.96,123.97,123.81,123.95,72319
2019/05/13,11:59:00,123.93,123.96,123.86,123.95,42214
2019/05/13,12:00:00,123.95,124.01,123.93,124.01,41998
2019/05/13,12:01:00,124.01,124.02,123.87,123.88,38364
2019/05/13,12:02:00,123.88,123.94,123.85,123.88,29040
2019/05/13,12:03:00,123.88,123.94,123.82,123.83,28572
2019/05/13,12:04:00,123.83,123.89,123.82,123.87,34569
2019/05/13,12:05:00,123.86,123.87,123.74,123.84,37333
2019/05/13,12:06:00,123.84,123.96,123.78,123.87,65087
2019/05/13,12:07:00,123.87,123.90,123.85,123.87,34218
2019/05/13,12:08:00,123.87,123.89,123.75,123.76,31474
2019/05/13,12:09:00,123.76,123.81,123.67,123.72,38151
2019/05/13,12:10:00,123.73,123.74,123.66,123.70,46794
2019/05/13,12:11:00,123.70,123.81,123.69,123.76,47339
2019/05/13,12:12:00,123.77,123.78,123.70,123.76,39134
2019/05/13,12:13:00,123.76,123.82,123.74,123.78,34445
2019/05/13,12:14:00,123.78,123.81,123.69,123.79,34328
2019/05/13,12:15:00,123.79,123.79,123.69,123.72,34788
2019/05/13,12:16:00,123.73,123.79,123.64,123.70,54188
2019/05/13,12:17:00,123.70,123.71,123.61,123.66,55037
2019/05/13,12:18:00,123.66,123.67,123.59,123.61,59068
2019/05/13,12:19:00,123.61,123.68,123.58,123.66,48706
2019/05/13,12:20:00,123.67,123.78,123.63,123.78,59585
2019/05/13,12:21:00,123.78,123.80,123.71,123.74,45033
2019/05/13,12:22:00,123.74,123.82,123.70,123.79,39460
2019/05/13,12:23:00,123.79,123.84,123.70,123.80,59437
2019/05/13,12:24:00,123.80,123.80,123.71,123.71,36435
2019/05/13,12:25:00,123.71,123.72,123.67,123.67,57436
2019/05/13,12:26:00,123.67,123.68,123.57,123.59,52598
2019/05/13,12:27:00,123.59,123.60,123.46,123.55,191137
2019/05/13,12:28:00,123.55,123.58,123.51,123.53,60707
2019/05/13,12:29:00,123.53,123.58,123.51,123.56,53868
2019/05/13,12:30:00,123.56,123.59,123.50,123.57,56807
2019/05/13,12:31:00,123.56,123.58,123.43,123.43,62476
2019/05/13,12:32:00,123.43,123.46,123.36,123.41,67411
2019/05/13,12:33:00,123.41,123.49,123.39,123.41,48412
2019/05/13,12:34:00,123.41,123.46,123.40,123.43,29967
2019/05/13,12:35:00,123.43,123.45,123.38,123.41,29242
2019/05/13,12:36:00,123.41,123.65,123.40,123.63,85367
2019/05/13,12:37:00,123.63,123.65,123.44,123.51,74641
2019/05/13,12:38:00,123.51,123.78,123.48,123.74,75550
2019/05/13,12:39:00,123.74,123.74,123.64,123.64,47251
2019/05/13,12:40:00,123.64,123.65,123.60,123.61,39621
2019/05/13,12:41:00,123.59,123.61,123.52,123.54,35244
2019/05/13,12:42:00,123.54,123.59,123.48,123.50,36761
2019/05/13,12:43:00,123.50,123.57,123.45,123.52,44283
2019/05/13,12:44:00,123.52,123.55,123.48,123.52,29493
2019/05/13,12:45:00,123.52,123.56,123.44,123.44,37235
2019/05/13,12:46:00,123.46,123.54,123.46,123.49,31182
2019/05/13,12:47:00,123.49,123.61,123.47,123.57,52759
2019/05/13,12:48:00,123.57,123.68,123.56,123.65,41769
2019/05/13,12:49:00,123.65,123.75,123.64,123.74,51214
2019/05/13,12:50:00,123.74,123.74,123.66,123.68,38429
2019/05/13,12:51:00,123.68,123.68,123.58,123.58,57999
2019/05/13,12:52:00,123.58,123.61,123.53,123.55,34908
2019/05/13,12:53:00,123.55,123.63,123.50,123.52,41302
2019/05/13,12:54:00,123.52,123.52,123.45,123.50,41960
2019/05/13,12:55:00,123.50,123.55,123.47,123.50,40296
2019/05/13,12:56:00,123.49,123.49,123.35,123.40,97178
2019/05/13,12:57:00,123.40,123.47,123.37,123.43,60983
2019/05/13,12:58:00,123.43,123.47,123.40,123.45,49855
2019/05/13,12:59:00,123.45,123.45,123.39,123.43,35966
2019/05/13,13:00:00,123.43,123.45,123.37,123.37,47389
2019/05/13,13:01:00,123.38,123.39,123.31,123.35,56440
2019/05/13,13:02:00,123.35,123.36,123.24,123.27,66960
2019/05/13,13:03:00,123.27,123.32,123.24,123.26,45913
2019/05/13,13:04:00,123.25,123.39,123.25,123.35,38792
2019/05/13,13:05:00,123.36,123.39,123.27,123.27,44974
2019/05/13,13:06:00,123.27,123.32,123.24,123.27,38121
2019/05/13,13:07:00,123.26,123.37,123.24,123.35,73750
2019/05/13,13:08:00,123.35,123.41,123.30,123.31,45690
2019/05/13,13:09:00,123.31,123.33,123.25,123.33,33755
2019/05/13,13:10:00,123.33,123.35,123.24,123.27,33116
2019/05/13,13:11:00,123.27,123.29,123.19,123.20,40502
2019/05/13,13:12:00,123.21,123.23,123.15,123.22,28555
2019/05/13,13:13:00,123.22,123.32,123.22,123.30,37590
2019/05/13,13:14:00,123.29,123.33,123.26,123.31,48812
2019/05/13,13:15:00,123.31,123.36,123.30,123.31,28598
2019/05/13,13:16:00,123.31,123.42,123.29,123.42,60845
2019/05/13,13:17:00,123.41,123.41,123.32,123.36,98884
2019/05/13,13:18:00,123.37,123.49,123.32,123.45,86712
2019/05/13,13:19:00,123.45,123.47,123.36,123.39,38231
2019/05/13,13:20:00,123.38,123.40,123.29,123.32,78987
2019/05/13,13:21:00,123.32,123.34,123.25,123.32,73569
2019/05/13,13:22:00,123.32,123.33,123.26,123.26,35158
2019/05/13,13:23:00,123.26,123.38,123.26,123.36,32734
2019/05/13,13:24:00,123.36,123.40,123.35,123.39,22061
2019/05/13,13:25:00,123.39,123.46,123.39,123.45,25923
2019/05/13,13:26:00,123.45,123.53,123.45,123.53,35315
2019/05/13,13:27:00,123.53,123.56,123.46,123.46,28497
2019/05/13,13:28:00,123.46,123.46,123.38,123.39,30266
2019/05/13,13:29:00,123.39,123.45,123.38,123.38,34455
2019/05/13,13:30:00,123.38,123.39,123.30,123.30,29749
2019/05/13,13:31:00,123.30,123.45,123.25,123.42,56293
2019/05/13,13:32:00,123.42,123.49,123.41,123.41,24448
2019/05/13,13:33:00,123.41,123.42,123.36,123.40,26497
2019/05/13,13:34:00,123.40,123.42,123.30,123.34,33957
2019/05/13,13:35:00,123.34,123.41,123.33,123.40,37889
2019/05/13,13:36:00,123.39,123.52,123.35,123.52,40468
2019/05/13,13:37:00,123.52,123.56,123.46,123.56,37708
2019/05/13,13:38:00,123.55,123.59,123.47,123.56,50014
2019/05/13,13:39:00,123.56,123.77,123.55,123.74,60326
2019/05/13,13:40:00,123.74,123.84,123.63,123.63,113330
2019/05/13,13:41:00,123.63,123.76,123.61,123.75,54549
2019/05/13,13:42:00,123.75,123.79,123.68,123.74,52711
2019/05/13,13:43:00,123.75,123.77,123.65,123.67,26824
2019/05/13,13:44:00,123.67,123.69,123.64,123.69,50818
2019/05/13,13:45:00,123.69,123.76,123.67,123.67,71831
2019/05/13,13:46:00,123.66,123.67,123.57,123.63,39143
2019/05/13,13:47:00,123.63,123.70,123.61,123.69,35758
2019/05/13,13:48:00,123.68,123.76,123.66,123.74,36026
2019/05/13,13:49:00,123.74,123.91,123.72,123.89,88730
2019/05/13,13:50:00,123.90,123.91,123.78,123.85,127216
2019/05/13,13:51:00,123.85,123.88,123.74,123.74,29239
2019/05/13,13:52:00,123.74,123.79,123.73,123.78,24383
2019/05/13,13:53:00,123.79,123.87,123.78,123.87,26268
2019/05/13,13:54:00,123.87,123.89,123.81,123.84,23952
2019/05/13,13:55:00,123.84,123.99,123.82,123.96,54290
2019/05/13,13:56:00,123.96,124.00,123.88,123.89,50311
2019/05/13,13:57:00,123.90,123.98,123.88,123.93,46434
2019/05/13,13:58:00,123.93,123.93,123.86,123.92,45161
2019/05/13,13:59:00,123.93,124.02,123.92,124.01,46586
2019/05/13,14:00:00,124.01,124.09,123.98,124.03,47933
2019/05/13,14:01:00,124.03,124.04,123.94,123.98,51507
2019/05/13,14:02:00,123.98,124.07,123.96,124.01,25426
2019/05/13,14:03:00,124.01,124.04,124.00,124.01,31046
2019/05/13,14:04:00,124.01,124.05,123.96,124.04,38790
2019/05/13,14:05:00,124.04,124.05,123.94,124.00,38402
2019/05/13,14:06:00,124.00,124.09,123.99,124.05,45698
2019/05/13,14:07:00,124.04,124.10,124.04,124.09,26871
2019/05/13,14:08:00,124.09,124.14,124.06,124.06,42836
2019/05/13,14:09:00,124.07,124.11,123.96,123.96,61670
2019/05/13,14:10:00,123.96,124.02,123.94,123.97,27496
2019/05/13,14:11:00,123.97,123.99,123.78,123.79,68293
2019/05/13,14:12:00,123.79,123.88,123.78,123.80,40568
2019/05/13,14:13:00,123.80,123.80,123.66,123.72,95639
2019/05/13,14:14:00,123.71,123.79,123.71,123.79,29254
2019/05/13,14:15:00,123.78,123.79,123.63,123.66,53898
2019/05/13,14:16:00,123.66,123.72,123.63,123.65,35219
2019/05/13,14:17:00,123.65,123.71,123.60,123.70,46502
2019/05/13,14:18:00,123.68,123.68,123.59,123.64,30800
2019/05/13,14:19:00,123.63,123.73,123.58,123.59,39864
2019/05/13,14:20:00,123.59,123.64,123.56,123.62,27672
2019/05/13,14:21:00,123.62,123.85,123.59,123.62,185599
2019/05/13,14:22:00,123.63,123.73,123.62,123.66,68475
2019/05/13,14:23:00,123.67,123.68,123.57,123.67,50441
2019/05/13,14:24:00,123.68,123.79,123.54,123.58,87731
2019/05/13,14:25:00,123.60,123.83,123.56,123.83,94177
2019/05/13,14:26:00,123.83,124.25,123.83,124.07,327862
2019/05/13,14:27:00,124.07,124.07,123.87,124.02,129826
2019/05/13,14:28:00,124.03,124.27,123.97,124.25,70819
2019/05/13,14:29:00,124.24,124.24,124.08,124.13,62692
2019/05/13,14:30:00,124.14,124.15,123.99,124.06,105323
2019/05/13,14:31:00,124.06,124.16,124.05,124.07,89413
2019/05/13,14:32:00,124.07,124.07,123.89,123.89,91580
2019/05/13,14:33:00,123.90,124.00,123.90,123.98,42033
2019/05/13,14:34:00,123.98,124.01,123.86,123.87,61736
2019/05/13,14:35:00,123.87,123.96,123.87,123.93,34921
2019/05/13,14:36:00,123.92,124.00,123.87,123.89,37303
2019/05/13,14:37:00,123.89,123.93,123.81,123.89,78007
2019/05/13,14:38:00,123.89,123.95,123.87,123.92,43094
2019/05/13,14:39:00,123.92,124.00,123.92,123.98,29109
2019/05/13,14:40:00,123.98,124.02,123.87,123.93,57850
2019/05/13,14:41:00,123.93,123.93,123.70,123.92,128165
2019/05/13,14:42:00,123.92,124.00,123.88,123.88,53247
2019/05/13,14:43:00,123.89,123.98,123.85,123.88,34390
2019/05/13,14:44:00,123.88,123.89,123.62,123.65,77166
2019/05/13,14:45:00,123.65,123.72,123.60,123.68,56085
2019/05/13,14:46:00,123.68,123.88,123.67,123.81,61083
2019/05/13,14:47:00,123.80,123.90,123.78,123.88,34466
2019/05/13,14:48:00,123.88,123.98,123.86,123.92,51353
2019/05/13,14:49:00,123.92,123.96,123.90,123.92,26354
2019/05/13,14:50:00,123.92,123.93,123.87,123.89,25872
2019/05/13,14:51:00,123.89,124.06,123.89,124.00,79462
2019/05/13,14:52:00,124.00,124.01,123.92,123.97,42306
2019/05/13,14:53:00,123.97,124.06,123.96,123.99,62563
2019/05/13,14:54:00,123.98,124.12,123.94,124.11,90118
2019/05/13,14:55:00,124.10,124.12,124.03,124.06,54686
2019/05/13,14:56:00,124.05,124.17,124.03,124.17,40264
2019/05/13,14:57:00,124.18,124.23,124.10,124.22,80359
2019/05/13,14:58:00,124.22,124.23,124.15,124.23,45647
2019/05/13,14:59:00,124.22,124.29,124.20,124.26,76497
2019/05/13,15:00:00,124.25,124.26,124.09,124.09,75833
2019/05/13,15:01:00,124.09,124.33,124.09,124.28,78670
2019/05/13,15:02:00,124.29,124.30,124.21,124.23,52904
2019/05/13,15:03:00,124.23,124.24,124.09,124.10,53035
2019/05/13,15:04:00,124.09,124.10,123.95,123.99,74862
2019/05/13,15:05:00,123.99,124.00,123.94,123.97,47917
2019/05/13,15:06:00,123.97,124.02,123.90,123.90,82860
2019/05/13,15:07:00,123.90,124.03,123.90,124.02,65176
2019/05/13,15:08:00,124.02,124.07,124.02,124.03,26875
2019/05/13,15:09:00,124.03,124.15,124.02,124.10,83196
2019/05/13,15:10:00,124.10,124.10,123.91,123.92,73711
2019/05/13,15:11:00,123.92,124.01,123.91,123.99,48984
2019/05/13,15:12:00,123.99,124.03,123.89,123.92,57982
2019/05/13,15:13:00,123.92,123.96,123.84,123.93,40611
2019/05/13,15:14:00,123.93,123.98,123.77,123.81,98151
2019/05/13,15:15:00,123.81,123.86,123.77,123.80,119674
2019/05/13,15:16:00,123.80,123.88,123.75,123.86,69634
2019/05/13,15:17:00,123.86,123.95,123.83,123.87,77469
2019/05/13,15:18:00,123.87,123.92,123.82,123.84,52709
2019/05/13,15:19:00,123.84,123.84,123.80,123.84,63686
2019/05/13,15:20:00,123.84,123.85,123.77,123.83,102441
2019/05/13,15:21:00,123.83,123.89,123.73,123.79,91550
2019/05/13,15:22:00,123.79,123.82,123.73,123.74,61960
2019/05/13,15:23:00,123.74,123.76,123.66,123.67,43264
2019/05/13,15:24:00,123.66,123.71,123.64,123.67,66385
2019/05/13,15:25:00,123.67,123.67,123.52,123.54,78125
2019/05/13,15:26:00,123.54,123.59,123.48,123.59,85207
2019/05/13,15:27:00,123.58,123.58,123.47,123.50,65906
2019/05/13,15:28:00,123.50,123.56,123.48,123.52,92993
2019/05/13,15:29:00,123.52,123.70,123.52,123.70,56832
2019/05/13,15:30:00,123.70,123.70,123.54,123.55,76485
2019/05/13,15:31:00,123.55,123.56,123.43,123.47,108022
2019/05/13,15:32:00,123.47,123.47,123.34,123.37,91448
2019/05/13,15:33:00,123.37,123.37,123.26,123.33,93700
2019/05/13,15:34:00,123.32,123.32,123.16,123.21,82275
2019/05/13,15:35:00,123.21,123.29,123.20,123.28,63842
2019/05/13,15:36:00,123.28,123.28,123.16,123.20,72489
2019/05/13,15:37:00,123.20,123.29,123.15,123.19,94028
2019/05/13,15:38:00,123.19,123.19,123.06,123.12,172176
2019/05/13,15:39:00,123.12,123.21,123.04,123.16,152648
2019/05/13,15:40:00,123.15,123.21,123.08,123.20,101444
2019/05/13,15:41:00,123.20,123.37,123.18,123.24,113632
2019/05/13,15:42:00,123.24,123.33,123.22,123.26,69381
2019/05/13,15:43:00,123.26,123.26,123.14,123.20,111348
2019/05/13,15:44:00,123.20,123.27,123.19,123.23,76078
2019/05/13,15:45:00,123.23,123.32,123.13,123.18,91831
2019/05/13,15:46:00,123.18,123.33,123.17,123.24,122571
2019/05/13,15:47:00,123.23,123.30,123.19,123.26,88158
2019/05/13,15:48:00,123.25,123.30,123.21,123.28,71102
2019/05/13,15:49:00,123.29,123.39,123.27,123.37,82785
2019/05/13,15:50:00,123.37,123.43,123.30,123.41,103053
2019/05/13,15:51:00,123.41,123.41,123.31,123.36,98249
2019/05/13,15:52:00,123.36,123.47,123.35,123.44,78862
2019/05/13,15:53:00,123.44,123.44,123.30,123.37,140040
2019/05/13,15:54:00,123.37,123.37,123.25,123.37,173308
2019/05/13,15:55:00,123.34,123.52,123.25,123.50,178364
2019/05/13,15:56:00,123.50,123.52,123.32,123.42,286234
2019/05/13,15:57:00,123.43,123.44,123.27,123.41,194424
2019/05/13,15:58:00,123.41,123.46,123.36,123.39,202685
2019/05/13,15:59:00,123.39,123.44,123.27,123.35,288753
2019/05/13,16:00:00,123.32,123.53,123.23,123.35,777950
2019/05/14,09:31:00,123.87,124.33,123.70,124.11,169229
2019/05/14,09:32:00,124.11,124.36,124.04,124.26,121077
2019/05/14,09:33:00,124.27,124.28,124.06,124.11,76708
2019/05/14,09:34:00,124.11,124.19,123.96,124.18,84932
2019/05/14,09:35:00,124.18,124.18,124.01,124.09,87441
2019/05/14,09:36:00,124.09,124.17,123.96,124.00,96243
2019/05/14,09:37:00,124.00,124.11,123.98,123.98,73742
2019/05/14,09:38:00,123.96,124.25,123.96,124.14,85751
2019/05/14,09:39:00,124.13,124.32,124.11,124.31,60958
2019/05/14,09:40:00,124.31,124.37,124.25,124.35,96180
2019/05/14,09:41:00,124.35,124.47,124.31,124.34,90410
2019/05/14,09:42:00,124.35,124.37,124.21,124.29,54632
2019/05/14,09:43:00,124.29,124.34,124.20,124.26,72860
2019/05/14,09:44:00,124.25,124.39,124.23,124.36,63329
2019/05/14,09:45:00,124.38,124.42,124.27,124.29,77394
2019/05/14,09:46:00,124.29,124.37,124.23,124.32,98454
2019/05/14,09:47:00,124.32,124.59,124.27,124.32,130046
2019/05/14,09:48:00,124.31,124.31,124.14,124.17,77679
2019/05/14,09:49:00,124.17,124.20,123.95,123.95,96195
2019/05/14,09:50:00,123.97,123.99,123.84,123.84,116514
2019/05/14,09:51:00,123.84,123.88,123.70,123.75,87321
2019/05/14,09:52:00,123.74,123.90,123.74,123.87,70974
2019/05/14,09:53:00,123.87,123.92,123.77,123.92,68296
2019/05/14,09:54:00,123.92,123.94,123.83,123.84,52533
2019/05/14,09:55:00,123.84,123.95,123.83,123.93,66553
2019/05/14,09:56:00,123.93,123.97,123.83,123.91,79008
2019/05/14,09:57:00,123.91,123.91,123.75,123.76,86784
2019/05/14,09:58:00,123.76,123.94,123.76,123.87,67917
2019/05/14,09:59:00,123.87,124.03,123.80,123.96,129384
2019/05/14,10:00:00,123.96,123.98,123.87,123.93,101156
2019/05/14,10:01:00,123.93,124.10,123.93,123.99,82932
2019/05/14,10:02:00,124.02,124.23,123.95,124.20,52658
2019/05/14,10:03:00,124.20,124.22,124.12,124.20,44929
2019/05/14,10:04:00,124.20,124.26,124.14,124.24,42162
2019/05/14,10:05:00,124.24,124.25,124.02,124.02,50126
2019/05/14,10:06:00,124.02,124.11,123.96,124.01,35413
2019/05/14,10:07:00,124.01,124.01,123.91,123.96,37491
2019/05/14,10:08:00,123.96,124.07,123.90,124.07,49105
2019/05/14,10:09:00,124.07,124.19,124.07,124.15,62064
2019/05/14,10:10:00,124.13,124.23,124.12,124.15,61379
2019/05/14,10:11:00,124.15,124.20,124.03,124.09,58954
2019/05/14,10:12:00,124.09,124.25,124.09,124.22,44956
2019/05/14,10:13:00,124.22,124.32,124.22,124.29,59432
2019/05/14,10:14:00,124.29,124.32,124.25,124.32,49459
2019/05/14,10:15:00,124.32,124.44,124.28,124.39,184837
2019/05/14,10:16:00,124.38,124.55,124.35,124.49,199290
2019/05/14,10:17:00,124.49,124.60,124.47,124.52,101258
2019/05/14,10:18:00,124.52,124.70,124.51,124.66,70029
2019/05/14,10:19:00,124.66,124.75,124.62,124.70,57949
2019/05/14,10:20:00,124.70,124.79,124.66,124.71,56811
2019/05/14,10:21:00,124.71,124.87,124.71,124.85,74656
2019/05/14,10:22:00,124.85,124.93,124.84,124.92,63355
2019/05/14,10:23:00,124.92,124.93,124.87,124.88,49655
2019/05/14,10:24:00,124.88,124.88,124.77,124.82,75758
2019/05/14,10:25:00,124.82,124.86,124.78,124.79,102496
2019/05/14,10:26:00,124.81,124.84,124.68,124.68,62364
2019/05/14,10:27:00,124.68,124.79,124.68,124.77,40431
2019/05/14,10:28:00,124.77,124.89,124.77,124.88,63912
2019/05/14,10:29:00,124.89,124.97,124.88,124.96,43023
2019/05/14,10:30:00,124.96,124.99,124.90,124.92,50012
2019/05/14,10:31:00,124.91,125.00,124.87,124.88,66024
2019/05/14,10:32:00,124.88,124.94,124.84,124.93,54201
2019/05/14,10:33:00,124.93,125.02,124.87,125.00,98141
2019/05/14,10:34:00,125.00,125.01,124.83,124.86,45490
2019/05/14,10:35:00,124.86,124.89,124.72,124.73,51755
2019/05/14,10:36:00,124.73,124.83,124.68,124.81,54487
2019/05/14,10:37:00,124.79,124.83,124.75,124.82,33655
2019/05/14,10:38:00,124.82,124.87,124.74,124.78,49326
2019/05/14,10:39:00,124.77,124.81,124.72,124.81,35523
2019/05/14,10:40:00,124.80,124.92,124.78,124.92,62467
2019/05/14,10:41:00,124.92,124.97,124.84,124.96,37486
2019/05/14,10:42:00,124.96,125.09,124.92,125.03,62109
2019/05/14,10:43:00,125.04,125.05,124.99,124.99,40964
2019/05/14,10:44:00,124.99,124.99,124.85,124.91,40494
2019/05/14,10:45:00,124.91,124.94,124.80,124.90,70800
2019/05/14,10:46:00,124.90,124.99,124.86,124.86,43042
2019/05/14,10:47:00,124.87,124.91,124.85,124.86,43182
2019/05/14,10:48:00,124.86,124.94,124.83,124.90,85648
2019/05/14,10:49:00,124.91,124.94,124.81,124.84,38501
2019/05/14,10:50:00,124.84,124.93,124.84,124.86,46894
2019/05/14,10:51:00,124.86,124.88,124.79,124.81,130944
2019/05/14,10:52:00,124.81,124.94,124.81,124.94,37368
2019/05/14,10:53:00,124.94,124.94,124.80,124.83,73084
2019/05/14,10:54:00,124.83,124.96,124.83,124.95,56390
2019/05/14,10:55:00,124.95,124.95,124.81,124.88,63867
2019/05/14,10:56:00,124.88,124.98,124.87,124.94,59369
2019/05/14,10:57:00,124.94,125.01,124.91,124.92,38537
2019/05/14,10:58:00,124.92,125.00,124.88,125.00,43346
2019/05/14,10:59:00,125.00,125.04,124.91,125.04,106005
2019/05/14,11:00:00,125.03,125.16,125.03,125.12,99788
2019/05/14,11:01:00,125.12,125.12,124.97,125.04,54526
2019/05/14,11:02:00,125.04,125.05,124.99,125.00,31931
2019/05/14,11:03:00,125.00,125.02,124.92,125.01,57932
2019/05/14,11:04:00,125.01,125.01,124.84,124.85,56656
2019/05/14,11:05:00,124.84,124.90,124.80,124.85,103831
2019/05/14,11:06:00,124.85,125.02,124.85,125.00,69253
2019/05/14,11:07:00,125.00,125.08,125.00,125.02,60593
2019/05/14,11:08:00,125.02,125.11,125.02,125.05,59048
2019/05/14,11:09:00,125.05,125.09,125.01,125.07,58388
2019/05/14,11:10:00,125.07,125.13,125.01,125.02,34109
2019/05/14,11:11:00,125.02,125.12,125.00,125.12,39432
2019/05/14,11:12:00,125.12,125.12,125.02,125.08,32017
2019/05/14,11:13:00,125.08,125.11,125.04,125.09,29639
2019/05/14,11:14:00,125.08,125.12,125.01,125.09,55429
2019/05/14,11:15:00,125.09,125.13,125.08,125.08,25138
2019/05/14,11:16:00,125.08,125.15,125.01,125.13,48793
2019/05/14,11:17:00,125.13,125.17,125.06,125.07,87724
2019/05/14,11:18:00,125.08,125.14,125.03,125.05,66096
2019/05/14,11:19:00,125.05,125.14,125.02,125.12,41728
2019/05/14,11:20:00,125.12,125.18,125.11,125.17,33282
2019/05/14,11:21:00,125.17,125.18,125.10,125.10,45710
2019/05/14,11:22:00,125.10,125.14,125.07,125.09,31435
2019/05/14,11:23:00,125.09,125.18,125.08,125.16,44721
2019/05/14,11:24:00,125.15,125.43,125.12,125.28,302465
2019/05/14,11:25:00,125.28,125.40,125.28,125.39,64588
2019/05/14,11:26:00,125.39,125.42,125.33,125.33,59998
2019/05/14,11:27:00,125.33,125.36,125.29,125.32,73919
2019/05/14,11:28:00,125.32,125.34,125.25,125.30,61241
2019/05/14,11:29:00,125.30,125.32,125.23,125.23,111981
2019/05/14,11:30:00,125.23,125.26,125.21,125.22,50620
2019/05/14,11:31:00,125.22,125.27,125.18,125.24,64935
2019/05/14,11:32:00,125.23,125.29,125.22,125.29,34937
2019/05/14,11:33:00,125.29,125.30,125.24,125.28,45147
2019/05/14,11:34:00,125.28,125.36,125.27,125.34,37076
2019/05/14,11:35:00,125.34,125.37,125.32,125.37,41250
2019/05/14,11:36:00,125.37,125.52,125.36,125.48,140173
2019/05/14,11:37:00,125.48,125.52,125.47,125.51,35871
2019/05/14,11:38:00,125.52,125.52,125.47,125.49,36713
2019/05/14,11:39:00,125.50,125.52,125.45,125.49,40622
2019/05/14,11:40:00,125.49,125.53,125.45,125.45,36456
2019/05/14,11:41:00,125.45,125.51,125.44,125.46,59545
2019/05/14,11:42:00,125.46,125.53,125.43,125.51,50525
2019/05/14,11:43:00,125.51,125.57,125.51,125.53,36757
2019/05/14,11:44:00,125.53,125.55,125.46,125.49,49940
2019/05/14,11:45:00,125.49,125.49,125.44,125.46,41138
2019/05/14,11:46:00,125.47,125.64,125.46,125.64,111546
2019/05/14,11:47:00,125.64,125.71,125.62,125.64,93733
2019/05/14,11:48:00,125.63,125.68,125.54,125.56,43658
2019/05/14,11:49:00,125.56,125.59,125.54,125.56,29211
2019/05/14,11:50:00,125.56,125.60,125.53,125.58,44965
2019/05/14,11:51:00,125.58,125.67,125.50,125.53,51769
2019/05/14,11:52:00,125.53,125.55,125.50,125.53,34477
2019/05/14,11:53:00,125.53,125.58,125.50,125.56,58399
2019/05/14,11:54:00,125.58,125.62,125.55,125.62,35719
2019/05/14,11:55:00,125.62,125.62,125.59,125.60,42389
2019/05/14,11:56:00,125.60,125.67,125.60,125.62,61198
2019/05/14,11:57:00,125.62,125.65,125.58,125.58,42150
2019/05/14,11:58:00,125.58,125.62,125.55,125.56,50075
2019/05/14,11:59:00,125.56,125.58,125.51,125.51,62936
2019/05/14,12:00:00,125.51,125.61,125.49,125.55,161180
2019/05/14,12:01:00,125.55,125.65,125.55,125.63,80575
2019/05/14,12:02:00,125.63,125.74,125.63,125.70,53627
2019/05/14,12:03:00,125.70,125.76,125.70,125.76,34984
2019/05/14,12:04:00,125.75,125.82,125.75,125.77,91949
2019/05/14,12:05:00,125.78,125.85,125.78,125.82,52588
2019/05/14,12:06:00,125.82,125.88,125.79,125.85,82458
2019/05/14,12:07:00,125.85,125.86,125.76,125.76,36720
2019/05/14,12:08:00,125.76,125.78,125.70,125.71,71444
2019/05/14,12:09:00,125.71,125.72,125.64,125.66,56146
2019/05/14,12:10:00,125.66,125.67,125.60,125.61,44952
2019/05/14,12:11:00,125.61,125.67,125.54,125.60,132758
2019/05/14,12:12:00,125.60,125.67,125.56,125.63,67726
2019/05/14,12:13:00,125.63,125.69,125.62,125.67,26838
2019/05/14,12:14:00,125.67,125.67,125.61,125.63,32097
2019/05/14,12:15:00,125.62,125.62,125.56,125.58,39098
2019/05/14,12:16:00,125.58,125.59,125.50,125.52,39543
2019/05/14,12:17:00,125.52,125.54,125.48,125.53,27773
2019/05/14,12:18:00,125.53,125.53,125.47,125.49,44169
2019/05/14,12:19:00,125.49,125.50,125.43,125.47,32235
2019/05/14,12:20:00,125.47,125.49,125.44,125.49,34509
2019/05/14,12:21:00,125.49,125.55,125.46,125.52,100973
2019/05/14,12:22:00,125.53,125.53,125.48,125.49,32368
2019/05/14,12:23:00,125.49,125.49,125.44,125.45,34329
2019/05/14,12:24:00,125.45,125.50,125.44,125.47,32634
2019/05/14,12:25:00,125.47,125.50,125.44,125.45,34830
2019/05/14,12:26:00,125.45,125.48,125.44,125.46,18477
2019/05/14,12:27:00,125.46,125.49,125.45,125.47,14819
2019/05/14,12:28:00,125.47,125.48,125.35,125.36,48515
2019/05/14,12:29:00,125.36,125.39,125.32,125.32,26557
2019/05/14,12:30:00,125.32,125.34,125.26,125.28,28007
2019/05/14,12:31:00,125.28,125.35,125.26,125.34,27525
2019/05/14,12:32:00,125.34,125.39,125.33,125.35,26404
2019/05/14,12:33:00,125.35,125.35,125.27,125.29,57462
2019/05/14,12:34:00,125.29,125.36,125.25,125.35,62314
2019/05/14,12:35:00,125.35,125.44,125.35,125.41,31420
2019/05/14,12:36:00,125.41,125.47,125.40,125.45,42076
2019/05/14,12:37:00,125.45,125.47,125.43,125.45,40047
2019/05/14,12:38:00,125.45,125.55,125.45,125.54,36193
2019/05/14,12:39:00,125.53,125.54,125.51,125.53,23389
2019/05/14,12:40:00,125.52,125.56,125.51,125.52,24314
2019/05/14,12:41:00,125.52,125.54,125.50,125.52,21538
2019/05/14,12:42:00,125.52,125.61,125.52,125.56,58419
2019/05/14,12:43:00,125.56,125.61,125.56,125.60,46833
2019/05/14,12:44:00,125.60,125.61,125.57,125.58,27328
2019/05/14,12:45:00,125.58,125.59,125.51,125.53,38045
2019/05/14,12:46:00,125.53,125.55,125.46,125.46,31454
2019/05/14,12:47:00,125.46,125.47,125.40,125.40,19468
2019/05/14,12:48:00,125.40,125.47,125.40,125.46,36268
2019/05/14,12:49:00,125.46,125.47,125.45,125.45,15708
2019/05/14,12:50:00,125.45,125.53,125.42,125.50,79440
2019/05/14,12:51:00,125.50,125.50,125.41,125.44,21199
2019/05/14,12:52:00,125.43,125.44,125.34,125.36,61384
2019/05/14,12:53:00,125.36,125.39,125.33,125.38,20686
2019/05/14,12:54:00,125.38,125.42,125.37,125.42,19184
2019/05/14,12:55:00,125.42,125.42,125.39,125.39,18982
2019/05/14,12:56:00,125.39,125.42,125.37,125.40,18347
2019/05/14,12:57:00,125.39,125.41,125.33,125.36,24817
2019/05/14,12:58:00,125.36,125.39,125.35,125.38,12442
2019/05/14,12:59:00,125.38,125.43,125.38,125.42,18224
2019/05/14,13:00:00,125.42,125.42,125.31,125.33,18310
2019/05/14,13:01:00,125.32,125.37,125.30,125.36,39812
2019/05/14,13:02:00,125.36,125.40,125.35,125.39,26131
2019/05/14,13:03:00,125.39,125.41,125.37,125.39,26168
2019/05/14,13:04:00,125.39,125.44,125.33,125.43,36371
2019/05/14,13:05:00,125.43,125.52,125.42,125.52,26764
2019/05/14,13:06:00,125.52,125.54,125.47,125.48,18210
2019/05/14,13:07:00,125.49,125.53,125.49,125.51,17946
2019/05/14,13:08:00,125.51,125.52,125.48,125.48,10035
2019/05/14,13:09:00,125.47,125.48,125.42,125.44,20832
2019/05/14,13:10:00,125.45,125.51,125.45,125.51,17963
2019/05/14,13:11:00,125.51,125.54,125.48,125.51,19702
2019/05/14,13:12:00,125.51,125.56,125.51,125.54,19814
2019/05/14,13:13:00,125.54,125.59,125.51,125.58,42789
2019/05/14,13:14:00,125.58,125.59,125.51,125.53,29577
2019/05/14,13:15:00,125.53,125.53,125.47,125.47,20606
2019/05/14,13:16:00,125.48,125.49,125.45,125.47,30157
2019/05/14,13:17:00,125.47,125.49,125.41,125.42,22449
2019/05/14,13:18:00,125.42,125.42,125.37,125.39,20550
2019/05/14,13:19:00,125.39,125.42,125.38,125.39,17015
2019/05/14,13:20:00,125.39,125.41,125.36,125.39,15614
2019/05/14,13:21:00,125.39,125.41,125.37,125.41,14377
2019/05/14,13:22:00,125.41,125.47,125.41,125.45,44340
2019/05/14,13:23:00,125.45,125.49,125.45,125.48,32625
2019/05/14,13:24:00,125.48,125.52,125.47,125.52,41268
2019/05/14,13:25:00,125.53,125.61,125.51,125.58,63321
2019/05/14,13:26:00,125.58,125.60,125.56,125.57,39058
2019/05/14,13:27:00,125.58,125.58,125.55,125.58,23281
2019/05/14,13:28:00,125.58,125.64,125.58,125.64,27558
2019/05/14,13:29:00,125.64,125.64,125.58,125.61,18761
2019/05/14,13:30:00,125.62,125.63,125.57,125.59,28254
2019/05/14,13:31:00,125.59,125.64,125.59,125.63,22024
2019/05/14,13:32:00,125.63,125.66,125.61,125.65,15436
2019/05/14,13:33:00,125.65,125.66,125.62,125.63,35362
2019/05/14,13:34:00,125.63,125.63,125.56,125.56,30206
2019/05/14,13:35:00,125.57,125.62,125.57,125.60,20022
2019/05/14,13:36:00,125.60,125.65,125.60,125.64,14766
2019/05/14,13:37:00,125.64,125.65,125.59,125.60,45375
2019/05/14,13:38:00,125.60,125.64,125.60,125.62,16562
2019/05/14,13:39:00,125.62,125.64,125.61,125.62,30176
2019/05/14,13:40:00,125.62,125.65,125.61,125.61,12058
2019/05/14,13:41:00,125.61,125.65,125.61,125.65,24840
2019/05/14,13:42:00,125.66,125.70,125.66,125.68,28895
2019/05/14,13:43:00,125.67,125.68,125.63,125.63,16998
2019/05/14,13:44:00,125.63,125.65,125.59,125.59,43761
2019/05/14,13:45:00,125.59,125.60,125.56,125.60,30637
2019/05/14,13:46:00,125.60,125.62,125.57,125.58,23958
2019/05/14,13:47:00,125.58,125.60,125.53,125.57,29463
2019/05/14,13:48:00,125.57,125.58,125.54,125.57,12156
2019/05/14,13:49:00,125.56,125.59,125.56,125.59,10092
2019/05/14,13:50:00,125.59,125.62,125.58,125.62,15323
2019/05/14,13:51:00,125.61,125.64,125.59,125.64,17747
2019/05/14,13:52:00,125.64,125.64,125.58,125.59,25735
2019/05/14,13:53:00,125.59,125.60,125.55,125.56,8734
2019/05/14,13:54:00,125.56,125.60,125.54,125.54,22703
2019/05/14,13:55:00,125.54,125.59,125.54,125.56,20498
2019/05/14,13:56:00,125.56,125.56,125.52,125.55,18347
2019/05/14,13:57:00,125.55,125.55,125.53,125.55,14692
2019/05/14,13:58:00,125.55,125.55,125.48,125.52,52072
2019/05/14,13:59:00,125.52,125.53,125.48,125.48,24729
2019/05/14,14:00:00,125.48,125.57,125.48,125.52,23399
2019/05/14,14:01:00,125.52,125.55,125.44,125.46,52461
2019/05/14,14:02:00,125.45,125.46,125.41,125.41,31825
2019/05/14,14:03:00,125.41,125.42,125.34,125.34,61538
2019/05/14,14:04:00,125.34,125.40,125.34,125.39,26278
2019/05/14,14:05:00,125.39,125.40,125.36,125.36,30402
2019/05/14,14:06:00,125.36,125.38,125.30,125.31,33135
2019/05/14,14:07:00,125.31,125.33,125.29,125.31,26924
2019/05/14,14:08:00,125.31,125.33,125.28,125.28,25145
2019/05/14,14:09:00,125.28,125.38,125.28,125.36,47918
2019/05/14,14:10:00,125.37,125.46,125.37,125.38,70332
2019/05/14,14:11:00,125.38,125.42,125.31,125.33,40558
2019/05/14,14:12:00,125.33,125.38,125.33,125.38,17405
2019/05/14,14:13:00,125.38,125.39,125.31,125.32,34616
2019/05/14,14:14:00,125.31,125.38,125.30,125.37,70025
2019/05/14,14:15:00,125.37,125.39,125.35,125.35,30814
2019/05/14,14:16:00,125.35,125.40,125.34,125.38,20164
2019/05/14,14:17:00,125.38,125.46,125.37,125.46,23040
2019/05/14,14:18:00,125.46,125.47,125.40,125.43,26207
2019/05/14,14:19:00,125.43,125.47,125.43,125.47,18951
2019/05/14,14:20:00,125.47,125.49,125.44,125.48,31168
2019/05/14,14:21:00,125.49,125.55,125.48,125.53,30946
2019/05/14,14:22:00,125.53,125.54,125.50,125.52,27728
2019/05/14,14:23:00,125.53,125.55,125.51,125.55,16086
2019/05/14,14:24:00,125.54,125.55,125.49,125.49,43765
2019/05/14,14:25:00,125.48,125.49,125.45,125.47,21645
2019/05/14,14:26:00,125.47,125.51,125.46,125.51,14882
2019/05/14,14:27:00,125.50,125.51,125.42,125.43,43166
2019/05/14,14:28:00,125.43,125.46,125.40,125.46,28863
2019/05/14,14:29:00,125.46,125.51,125.44,125.50,33416
2019/05/14,14:30:00,125.51,125.51,125.44,125.45,30035
2019/05/14,14:31:00,125.45,125.48,125.41,125.42,32072
2019/05/14,14:32:00,125.41,125.42,125.35,125.38,19296
2019/05/14,14:33:00,125.38,125.42,125.37,125.42,35557
2019/05/14,14:34:00,125.42,125.42,125.35,125.38,21672
2019/05/14,14:35:00,125.39,125.49,125.38,125.47,23981
2019/05/14,14:36:00,125.47,125.50,125.46,125.49,21043
2019/05/14,14:37:00,125.49,125.51,125.48,125.49,16435
2019/05/14,14:38:00,125.49,125.50,125.47,125.48,24063
2019/05/14,14:39:00,125.49,125.54,125.49,125.53,20147
2019/05/14,14:40:00,125.52,125.55,125.51,125.53,20891
2019/05/14,14:41:00,125.53,125.54,125.50,125.51,18054
2019/05/14,14:42:00,125.51,125.52,125.46,125.48,24960
2019/05/14,14:43:00,125.48,125.48,125.40,125.40,49295
2019/05/14,14:44:00,125.40,125.47,125.40,125.46,44525
2019/05/14,14:45:00,125.46,125.52,125.46,125.51,23763
2019/05/14,14:46:00,125.50,125.51,125.45,125.46,23375
2019/05/14,14:47:00,125.46,125.47,125.35,125.37,86417
2019/05/14,14:48:00,125.36,125.37,125.20,125.20,71575
2019/05/14,14:49:00,125.20,125.32,125.19,125.31,39647
2019/05/14,14:50:00,125.31,125.34,125.18,125.23,54463
2019/05/14,14:51:00,125.23,125.25,125.11,125.11,48500
2019/05/14,14:52:00,125.11,125.15,125.08,125.12,24815
2019/05/14,14:53:00,125.12,125.16,125.07,125.15,44647
2019/05/14,14:54:00,125.16,125.18,125.10,125.11,14955
2019/05/14,14:55:00,125.11,125.11,125.02,125.05,42563
2019/05/14,14:56:00,125.05,125.16,125.04,125.16,36918
2019/05/14,14:57:00,125.16,125.21,125.15,125.21,31282
2019/05/14,14:58:00,125.23,125.23,125.17,125.22,24121
2019/05/14,14:59:00,125.21,125.23,125.18,125.21,20619
2019/05/14,15:00:00,125.21,125.22,125.17,125.18,29353
2019/05/14,15:01:00,125.18,125.19,125.09,125.09,54052
2019/05/14,15:02:00,125.09,125.18,125.08,125.11,38731
2019/05/14,15:03:00,125.11,125.14,125.08,125.12,22965
2019/05/14,15:04:00,125.11,125.16,125.07,125.15,39236
2019/05/14,15:05:00,125.15,125.19,125.13,125.13,18096
2019/05/14,15:06:00,125.13,125.17,125.10,125.15,34592
2019/05/14,15:07:00,125.15,125.17,125.12,125.17,31902
2019/05/14,15:08:00,125.18,125.19,125.12,125.15,41015
2019/05/14,15:09:00,125.15,125.21,125.11,125.20,18374
2019/05/14,15:10:00,125.21,125.35,125.20,125.35,64951
2019/05/14,15:11:00,125.34,125.36,125.28,125.30,48714
2019/05/14,15:12:00,125.30,125.31,125.25,125.26,34543
2019/05/14,15:13:00,125.26,125.33,125.25,125.32,61961
2019/05/14,15:14:00,125.32,125.34,125.26,125.30,37594
2019/05/14,15:15:00,125.29,125.30,125.21,125.27,58666
2019/05/14,15:16:00,125.27,125.28,125.21,125.23,20333
2019/05/14,15:17:00,125.23,125.26,125.16,125.16,46526
2019/05/14,15:18:00,125.16,125.22,125.15,125.22,11252
2019/05/14,15:19:00,125.22,125.22,125.16,125.21,127749
2019/05/14,15:20:00,125.21,125.30,125.21,125.28,27263
2019/05/14,15:21:00,125.28,125.35,125.28,125.34,29944
2019/05/14,15:22:00,125.34,125.38,125.32,125.37,56205
2019/05/14,15:23:00,125.37,125.37,125.25,125.26,36763
2019/05/14,15:24:00,125.26,125.33,125.26,125.27,31340
2019/05/14,15:25:00,125.27,125.38,125.27,125.33,128131
2019/05/14,15:26:00,125.33,125.35,125.28,125.35,83123
2019/05/14,15:27:00,125.35,125.39,125.35,125.38,58027
2019/05/14,15:28:00,125.38,125.39,125.32,125.34,57241
2019/05/14,15:29:00,125.34,125.35,125.30,125.34,41741
2019/05/14,15:30:00,125.33,125.34,125.26,125.26,30983
2019/05/14,15:31:00,125.26,125.26,125.07,125.07,76946
2019/05/14,15:32:00,125.07,125.17,125.07,125.09,43877
2019/05/14,15:33:00,125.09,125.14,125.05,125.06,59327
2019/05/14,15:34:00,125.06,125.08,124.99,124.99,100456
2019/05/14,15:35:00,125.00,125.06,124.90,125.06,192015
2019/05/14,15:36:00,125.06,125.15,125.00,125.11,89634
2019/05/14,15:37:00,125.11,125.12,125.04,125.06,37461
2019/05/14,15:38:00,125.06,125.11,125.05,125.08,44418
2019/05/14,15:39:00,125.08,125.16,125.08,125.13,55046
2019/05/14,15:40:00,125.13,125.17,125.08,125.11,46479
2019/05/14,15:41:00,125.11,125.18,125.08,125.18,34405
2019/05/14,15:42:00,125.17,125.19,125.13,125.18,53222
2019/05/14,15:43:00,125.18,125.20,125.13,125.17,52692
2019/05/14,15:44:00,125.17,125.22,125.17,125.22,53197
2019/05/14,15:45:00,125.21,125.21,125.03,125.04,64170
2019/05/14,15:46:00,125.03,125.04,124.98,124.99,142973
2019/05/14,15:47:00,124.99,125.12,124.99,125.09,58581
2019/05/14,15:48:00,125.09,125.12,125.03,125.12,49864
2019/05/14,15:49:00,125.12,125.16,125.08,125.15,48995
2019/05/14,15:50:00,125.15,125.15,125.03,125.10,76560
2019/05/14,15:51:00,125.10,125.12,124.91,124.94,108514
2019/05/14,15:52:00,124.94,125.05,124.90,125.01,72856
2019/05/14,15:53:00,125.02,125.03,124.95,124.97,72121
2019/05/14,15:54:00,124.98,125.02,124.92,125.01,103072
2019/05/14,15:55:00,125.01,125.07,124.94,125.05,114136
2019/05/14,15:56:00,125.05,125.14,124.94,125.02,265862
2019/05/14,15:57:00,125.02,125.03,124.86,124.87,119554
2019/05/14,15:58:00,124.87,124.98,124.85,124.96,131315
2019/05/14,15:59:00,124.95,124.99,124.89,124.90,284102
2019/05/14,16:00:00,124.90,125.05,124.67,124.73,706128
2019/05/15,09:31:00,124.26,124.28,123.90,123.93,119487
2019/05/15,09:32:00,123.92,124.11,123.92,124.01,88671
2019/05/15,09:33:00,124.01,124.12,123.89,123.89,79049
2019/05/15,09:34:00,123.89,124.02,123.70,123.91,89094
2019/05/15,09:35:00,123.91,124.17,123.90,124.05,139130
2019/05/15,09:36:00,124.06,124.13,123.95,123.95,62343
2019/05/15,09:37:00,123.95,124.12,123.90,124.05,99467
2019/05/15,09:38:00,124.05,124.20,124.01,124.15,86465
2019/05/15,09:39:00,124.16,124.20,124.11,124.15,62362
2019/05/15,09:40:00,124.15,124.22,124.09,124.09,60542
2019/05/15,09:41:00,124.09,124.16,124.03,124.05,74713
2019/05/15,09:42:00,124.05,124.08,123.91,123.91,79805
2019/05/15,09:43:00,123.91,123.96,123.83,123.89,71363
2019/05/15,09:44:00,123.89,124.09,123.89,124.09,57535
2019/05/15,09:45:00,124.10,124.18,124.06,124.14,83506
2019/05/15,09:46:00,124.14,124.37,124.08,124.35,96911
2019/05/15,09:47:00,124.35,124.39,124.23,124.27,50578
2019/05/15,09:48:00,124.27,124.65,124.27,124.61,158785
2019/05/15,09:49:00,124.61,124.64,124.47,124.50,102916
2019/05/15,09:50:00,124.51,124.51,124.44,124.46,29812
2019/05/15,09:51:00,124.46,124.58,124.46,124.50,34059
2019/05/15,09:52:00,124.50,124.50,124.36,124.42,39511
2019/05/15,09:53:00,124.42,124.43,124.33,124.38,49050
2019/05/15,09:54:00,124.39,124.57,124.33,124.45,87484
2019/05/15,09:55:00,124.45,124.53,124.41,124.43,41290
2019/05/15,09:56:00,124.43,124.55,124.40,124.52,36025
2019/05/15,09:57:00,124.52,124.59,124.45,124.49,73507
2019/05/15,09:58:00,124.49,124.58,124.48,124.55,54439
2019/05/15,09:59:00,124.56,124.58,124.48,124.57,39373
2019/05/15,10:00:00,124.57,124.64,124.50,124.51,83095
2019/05/15,10:01:00,124.51,124.77,124.51,124.70,79131
2019/05/15,10:02:00,124.70,124.71,124.56,124.62,53406
2019/05/15,10:03:00,124.62,124.70,124.55,124.70,54072
2019/05/15,10:04:00,124.70,124.78,124.65,124.78,76856
2019/05/15,10:05:00,124.78,124.90,124.74,124.76,142188
2019/05/15,10:06:00,124.76,124.86,124.75,124.82,68011
2019/05/15,10:07:00,124.82,124.90,124.76,124.80,74143
2019/05/15,10:08:00,124.80,124.87,124.71,124.87,52701
2019/05/15,10:09:00,124.87,124.89,124.76,124.76,41084
2019/05/15,10:10:00,124.76,124.82,124.76,124.77,25928
2019/05/15,10:11:00,124.76,124.84,124.64,124.65,56650
2019/05/15,10:12:00,124.64,124.71,124.49,124.52,80788
2019/05/15,10:13:00,124.53,124.63,124.52,124.56,67421
2019/05/15,10:14:00,124.56,125.29,124.51,125.27,500604
2019/05/15,10:15:00,124.91,125.37,124.91,125.36,412886
2019/05/15,10:16:00,125.34,125.50,125.16,125.17,139474
2019/05/15,10:17:00,125.16,125.24,124.89,125.02,101092
2019/05/15,10:18:00,125.02,125.07,124.86,125.06,75040
2019/05/15,10:19:00,125.06,125.19,124.98,125.14,123862
2019/05/15,10:20:00,125.15,125.15,125.00,125.02,64802
2019/05/15,10:21:00,125.02,125.19,125.01,125.04,61838
2019/05/15,10:22:00,125.04,125.13,125.00,125.09,54594
2019/05/15,10:23:00,125.09,125.12,125.03,125.05,62356
2019/05/15,10:24:00,125.05,125.09,125.01,125.05,54642
2019/05/15,10:25:00,125.04,125.18,125.04,125.18,70418
2019/05/15,10:26:00,125.19,125.42,125.18,125.32,153403
2019/05/15,10:27:00,125.31,125.34,125.27,125.33,51274
2019/05/15,10:28:00,125.34,125.46,125.27,125.42,77454
2019/05/15,10:29:00,125.42,125.58,125.40,125.58,84931
2019/05/15,10:30:00,125.58,125.70,125.58,125.58,121843
2019/05/15,10:31:00,125.59,125.69,125.56,125.61,56134
2019/05/15,10:32:00,125.62,125.63,125.56,125.61,43918
2019/05/15,10:33:00,125.62,125.65,125.53,125.53,58470
2019/05/15,10:34:00,125.53,125.57,125.50,125.55,58839
2019/05/15,10:35:00,125.55,125.64,125.52,125.58,46506
2019/05/15,10:36:00,125.58,125.70,125.58,125.67,68192
2019/05/15,10:37:00,125.67,125.75,125.65,125.70,67746
2019/05/15,10:38:00,125.71,125.75,125.66,125.73,603311
2019/05/15,10:39:00,125.72,125.77,125.64,125.69,90085
2019/05/15,10:40:00,125.69,125.77,125.68,125.75,66028
2019/05/15,10:41:00,125.75,125.86,125.74,125.84,56304
2019/05/15,10:42:00,125.84,125.84,125.77,125.77,46170
2019/05/15,10:43:00,125.77,125.94,125.77,125.94,80665
2019/05/15,10:44:00,125.94,125.94,125.83,125.84,50522
2019/05/15,10:45:00,125.84,125.91,125.79,125.79,61069
2019/05/15,10:46:00,125.79,125.86,125.74,125.79,74055
2019/05/15,10:47:00,125.79,125.86,125.75,125.85,80191
2019/05/15,10:48:00,125.85,125.85,125.77,125.79,45993
2019/05/15,10:49:00,125.79,125.86,125.76,125.81,67427
2019/05/15,10:50:00,125.82,125.84,125.79,125.81,41780
2019/05/15,10:51:00,125.81,125.90,125.77,125.82,59499
2019/05/15,10:52:00,125.82,125.84,125.79,125.82,25378
2019/05/15,10:53:00,125.82,125.86,125.80,125.83,77486
2019/05/15,10:54:00,125.83,125.84,125.71,125.72,63071
2019/05/15,10:55:00,125.72,125.76,125.67,125.74,51743
2019/05/15,10:56:00,125.74,125.85,125.71,125.84,76143
2019/05/15,10:57:00,125.84,125.84,125.68,125.72,76176
2019/05/15,10:58:00,125.72,125.74,125.67,125.67,33701
2019/05/15,10:59:00,125.67,125.73,125.64,125.66,53356
2019/05/15,11:00:00,125.66,125.69,125.63,125.65,49629
2019/05/15,11:01:00,125.65,125.67,125.56,125.58,59807
2019/05/15,11:02:00,125.58,125.61,125.52,125.55,79327
2019/05/15,11:03:00,125.55,125.59,125.49,125.50,50676
2019/05/15,11:04:00,125.50,125.50,125.41,125.42,54901
2019/05/15,11:05:00,125.42,125.53,125.39,125.53,62419
2019/05/15,11:06:00,125.53,125.55,125.45,125.53,60561
2019/05/15,11:07:00,125.52,125.62,125.49,125.60,57806
2019/05/15,11:08:00,125.60,125.61,125.51,125.56,43870
2019/05/15,11:09:00,125.55,125.62,125.52,125.62,39039
2019/05/15,11:10:00,125.62,125.65,125.58,125.62,22934
2019/05/15,11:11:00,125.62,125.68,125.58,125.66,33993
2019/05/15,11:12:00,125.66,125.73,125.66,125.70,40850
2019/05/15,11:13:00,125.70,125.70,125.61,125.67,36691
2019/05/15,11:14:00,125.67,125.75,125.67,125.75,37103
2019/05/15,11:15:00,125.75,125.78,125.70,125.70,31070
2019/05/15,11:16:00,125.71,125.76,125.67,125.67,38057
2019/05/15,11:17:00,125.67,125.71,125.66,125.68,17553
2019/05/15,11:18:00,125.68,125.75,125.66,125.66,32813
2019/05/15,11:19:00,125.66,125.69,125.63,125.66,35248
2019/05/15,11:20:00,125.67,125.76,125.67,125.75,59223
2019/05/15,11:21:00,125.75,125.81,125.71,125.80,77004
2019/05/15,11:22:00,125.80,125.84,125.70,125.70,66935
2019/05/15,11:23:00,125.70,125.72,125.66,125.71,53445
2019/05/15,11:24:00,125.71,125.79,125.70,125.71,49613
2019/05/15,11:25:00,125.72,125.77,125.68,125.76,40642
2019/05/15,11:26:00,125.76,126.00,125.76,125.95,211803
2019/05/15,11:27:00,125.95,126.02,125.93,125.99,89737
2019/05/15,11:28:00,125.99,126.08,125.98,126.03,86692
2019/05/15,11:29:00,126.03,126.09,126.02,126.05,81101
2019/05/15,11:30:00,126.05,126.13,126.03,126.13,70612
2019/05/15,11:31:00,126.13,126.20,126.13,126.19,88671
2019/05/15,11:32:00,126.19,126.19,126.02,126.03,50954
2019/05/15,11:33:00,126.03,126.08,126.00,126.02,57214
2019/05/15,11:34:00,126.02,126.04,125.97,126.00,59703
2019/05/15,11:35:00,126.00,126.08,125.98,126.07,82425
2019/05/15,11:36:00,126.07,126.10,125.95,125.96,79981
2019/05/15,11:37:00,125.96,126.01,125.94,125.95,47155
2019/05/15,11:38:00,125.94,126.02,125.94,125.97,44977
2019/05/15,11:39:00,125.97,125.98,125.85,125.87,63541
2019/05/15,11:40:00,125.85,125.88,125.76,125.77,75767
2019/05/15,11:41:00,125.78,125.83,125.77,125.78,51835
2019/05/15,11:42:00,125.78,125.81,125.75,125.77,41422
2019/05/15,11:43:00,125.77,125.80,125.76,125.78,37938
2019/05/15,11:44:00,125.78,125.85,125.78,125.85,36085
2019/05/15,11:45:00,125.84,125.97,125.83,125.93,56081
2019/05/15,11:46:00,125.93,125.99,125.89,125.91,34832
2019/05/15,11:47:00,125.91,125.94,125.85,125.90,38535
2019/05/15,11:48:00,125.90,125.92,125.84,125.85,16949
2019/05/15,11:49:00,125.85,125.93,125.82,125.93,33753
2019/05/15,11:50:00,125.93,125.98,125.87,125.88,29994
2019/05/15,11:51:00,125.88,125.93,125.88,125.88,40099
2019/05/15,11:52:00,125.88,125.93,125.86,125.93,35746
2019/05/15,11:53:00,125.93,125.97,125.89,125.95,25544
2019/05/15,11:54:00,125.95,126.04,125.94,125.99,53464
2019/05/15,11:55:00,125.99,126.07,125.98,126.00,53908
2019/05/15,11:56:00,126.00,126.06,125.98,126.04,28910
2019/05/15,11:57:00,126.04,126.05,126.01,126.02,20920
2019/05/15,11:58:00,126.02,126.04,125.97,126.01,35569
2019/05/15,11:59:00,126.01,126.10,125.99,126.04,39090
2019/05/15,12:00:00,126.05,126.05,125.96,126.00,25925
2019/05/15,12:01:00,126.00,126.09,125.99,126.02,30392
2019/05/15,12:02:00,126.02,126.06,125.99,126.00,29380
2019/05/15,12:03:00,126.01,126.03,125.93,126.00,46391
2019/05/15,12:04:00,126.00,126.09,125.98,126.08,41671
2019/05/15,12:05:00,126.07,126.10,126.03,126.07,55856
2019/05/15,12:06:00,126.07,126.19,126.03,126.14,72001
2019/05/15,12:07:00,126.15,126.17,126.01,126.01,58952
2019/05/15,12:08:00,126.01,126.06,126.01,126.01,21205
2019/05/15,12:09:00,126.01,126.02,125.94,125.96,26650
2019/05/15,12:10:00,125.96,126.00,125.95,125.95,22982
2019/05/15,12:11:00,125.96,125.96,125.85,125.85,61819
2019/05/15,12:12:00,125.86,125.86,125.78,125.85,36951
2019/05/15,12:13:00,125.85,125.85,125.79,125.81,29134
2019/05/15,12:14:00,125.81,125.91,125.80,125.88,35002
2019/05/15,12:15:00,125.88,125.88,125.84,125.87,19545
2019/05/15,12:16:00,125.86,125.87,125.76,125.77,42890
2019/05/15,12:17:00,125.77,125.79,125.71,125.78,29104
2019/05/15,12:18:00,125.78,125.79,125.74,125.79,12748
2019/05/15,12:19:00,125.79,125.79,125.76,125.77,14190
2019/05/15,12:20:00,125.77,125.78,125.68,125.70,40452
2019/05/15,12:21:00,125.71,125.73,125.66,125.73,28040
2019/05/15,12:22:00,125.73,125.78,125.71,125.77,32198
2019/05/15,12:23:00,125.77,125.80,125.72,125.74,25564
2019/05/15,12:24:00,125.75,125.77,125.67,125.69,19925
2019/05/15,12:25:00,125.69,125.71,125.61,125.65,27558
2019/05/15,12:26:00,125.65,125.68,125.61,125.67,21153
2019/05/15,12:27:00,125.67,125.69,125.62,125.64,37164
2019/05/15,12:28:00,125.64,125.66,125.60,125.64,28360
2019/05/15,12:29:00,125.65,125.71,125.64,125.71,18940
2019/05/15,12:30:00,125.71,125.73,125.68,125.69,19412
2019/05/15,12:31:00,125.69,125.73,125.65,125.67,33017
2019/05/15,12:32:00,125.67,125.74,125.65,125.72,25335
2019/05/15,12:33:00,125.72,125.83,125.69,125.81,104244
2019/05/15,12:34:00,125.82,125.86,125.79,125.80,60927
2019/05/15,12:35:00,125.80,125.86,125.80,125.82,26317
2019/05/15,12:36:00,125.82,125.83,125.78,125.79,32752
2019/05/15,12:37:00,125.79,125.81,125.71,125.72,61099
2019/05/15,12:38:00,125.73,125.80,125.72,125.79,26374
2019/05/15,12:39:00,125.79,125.85,125.79,125.85,34529
2019/05/15,12:40:00,125.85,125.86,125.83,125.85,44421
2019/05/15,12:41:00,125.86,125.89,125.83,125.88,33252
2019/05/15,12:42:00,125.89,125.94,125.87,125.87,43600
2019/05/15,12:43:00,125.87,125.93,125.87,125.90,14313
2019/05/15,12:44:00,125.91,125.92,125.85,125.87,21408
2019/05/15,12:45:00,125.88,125.89,125.84,125.88,38581
2019/05/15,12:46:00,125.89,125.95,125.89,125.94,45709
2019/05/15,12:47:00,125.95,125.95,125.85,125.85,26646
2019/05/15,12:48:00,125.85,125.90,125.85,125.89,15998
2019/05/15,12:49:00,125.89,125.93,125.89,125.91,14980
2019/05/15,12:50:00,125.91,125.94,125.91,125.92,15172
2019/05/15,12:51:00,125.91,125.93,125.89,125.89,18462
2019/05/15,12:52:00,125.90,125.91,125.84,125.84,23006
2019/05/15,12:53:00,125.84,125.85,125.75,125.79,42459
2019/05/15,12:54:00,125.79,125.84,125.77,125.78,28728
2019/05/15,12:55:00,125.78,125.79,125.72,125.75,28043
2019/05/15,12:56:00,125.75,125.77,125.72,125.74,25185
2019/05/15,12:57:00,125.73,125.75,125.62,125.65,88006
2019/05/15,12:58:00,125.65,125.70,125.65,125.66,31166
2019/05/15,12:59:00,125.66,125.70,125.61,125.61,23603
2019/05/15,13:00:00,125.61,125.70,125.59,125.69,92457
2019/05/15,13:01:00,125.69,125.81,125.64,125.77,41427
2019/05/15,13:02:00,125.78,125.81,125.75,125.75,36006
2019/05/15,13:03:00,125.75,125.85,125.72,125.85,34834
2019/05/15,13:04:00,125.84,125.84,125.77,125.79,29194
2019/05/15,13:05:00,125.79,125.84,125.77,125.81,40329
2019/05/15,13:06:00,125.81,125.92,125.81,125.89,67284
2019/05/15,13:07:00,125.89,125.93,125.87,125.92,24702
2019/05/15,13:08:00,125.92,125.94,125.90,125.94,33316
2019/05/15,13:09:00,125.94,125.95,125.91,125.94,39992
2019/05/15,13:10:00,125.95,125.95,125.83,125.86,36019
2019/05/15,13:11:00,125.86,125.91,125.84,125.90,18991
2019/05/15,13:12:00,125.89,125.95,125.89,125.92,24986
2019/05/15,13:13:00,125.91,125.96,125.89,125.91,39815
2019/05/15,13:14:00,125.92,125.94,125.88,125.92,21990
2019/05/15,13:15:00,125.93,125.95,125.92,125.92,11422
2019/05/15,13:16:00,125.93,125.99,125.90,125.92,63385
2019/05/15,13:17:00,125.92,125.94,125.81,125.83,39275
2019/05/15,13:18:00,125.83,125.89,125.83,125.85,15217
2019/05/15,13:19:00,125.85,125.90,125.84,125.87,16040
2019/05/15,13:20:00,125.87,125.87,125.79,125.84,34126
2019/05/15,13:21:00,125.84,125.91,125.83,125.84,55608
2019/05/15,13:22:00,125.84,125.91,125.84,125.90,30462
2019/05/15,13:23:00,125.89,125.90,125.86,125.87,23627
2019/05/15,13:24:00,125.87,125.91,125.86,125.89,20494
2019/05/15,13:25:00,125.89,125.90,125.82,125.83,192192
2019/05/15,13:26:00,125.83,125.94,125.83,125.94,41128
2019/05/15,13:27:00,125.94,126.00,125.91,125.97,24197
2019/05/15,13:28:00,125.97,126.01,125.94,126.01,33362
2019/05/15,13:29:00,126.00,126.02,125.99,126.01,22336
2019/05/15,13:30:00,126.01,126.05,126.01,126.03,20067
2019/05/15,13:31:00,126.03,126.07,126.03,126.07,27813
2019/05/15,13:32:00,126.07,126.17,126.07,126.14,57958
2019/05/15,13:33:00,126.14,126.15,126.12,126.13,22809
2019/05/15,13:34:00,126.14,126.17,126.13,126.15,20753
2019/05/15,13:35:00,126.14,126.18,126.14,126.18,14592
2019/05/15,13:36:00,126.18,126.24,126.12,126.14,57595
2019/05/15,13:37:00,126.14,126.16,126.11,126.11,20587
2019/05/15,13:38:00,126.11,126.17,126.11,126.16,36987
2019/05/15,13:39:00,126.16,126.19,126.15,126.16,22932
2019/05/15,13:40:00,126.16,126.29,126.16,126.24,100633
2019/05/15,13:41:00,126.24,126.26,126.19,126.20,23712
2019/05/15,13:42:00,126.22,126.22,126.15,126.16,22401
2019/05/15,13:43:00,126.17,126.27,126.17,126.24,27733
2019/05/15,13:44:00,126.24,126.25,126.15,126.16,13585
2019/05/15,13:45:00,126.16,126.16,126.09,126.12,23510
2019/05/15,13:46:00,126.13,126.14,126.08,126.10,9886
2019/05/15,13:47:00,126.10,126.17,126.10,126.16,26307
2019/05/15,13:48:00,126.16,126.20,126.16,126.19,14478
2019/05/15,13:49:00,126.19,126.23,126.17,126.22,19129
2019/05/15,13:50:00,126.23,126.24,126.17,126.21,18134
2019/05/15,13:51:00,126.20,126.21,126.14,126.16,21886
2019/05/15,13:52:00,126.17,126.21,126.15,126.21,14316
2019/05/15,13:53:00,126.21,126.21,126.13,126.13,26440
2019/05/15,13:54:00,126.14,126.17,126.13,126.15,18578
2019/05/15,13:55:00,126.15,126.25,126.15,126.22,45530
2019/05/15,13:56:00,126.22,126.31,126.22,126.31,55369
2019/05/15,13:57:00,126.31,126.34,126.30,126.33,24278
2019/05/15,13:58:00,126.33,126.34,126.27,126.27,119656
2019/05/15,13:59:00,126.28,126.32,126.24,126.25,28263
2019/05/15,14:00:00,126.25,126.28,126.24,126.27,23107
2019/05/15,14:01:00,126.27,126.32,126.24,126.31,37403
2019/05/15,14:02:00,126.31,126.39,126.31,126.38,49605
2019/05/15,14:03:00,126.38,126.42,126.36,126.40,51857
2019/05/15,14:04:00,126.39,126.43,126.39,126.41,38494
2019/05/15,14:05:00,126.41,126.43,126.40,126.43,53504
2019/05/15,14:06:00,126.42,126.49,126.41,126.48,41110
2019/05/15,14:07:00,126.48,126.49,126.44,126.46,87517
2019/05/15,14:08:00,126.46,126.49,126.45,126.49,34153
2019/05/15,14:09:00,126.48,126.48,126.42,126.44,84077
2019/05/15,14:10:00,126.44,126.51,126.43,126.49,71804
2019/05/15,14:11:00,126.50,126.55,126.49,126.53,119450
2019/05/15,14:12:00,126.52,126.59,126.52,126.54,41653
2019/05/15,14:13:00,126.54,126.58,126.52,126.57,34014
2019/05/15,14:14:00,126.57,126.62,126.55,126.60,32017
2019/05/15,14:15:00,126.61,126.63,126.59,126.59,40576
2019/05/15,14:16:00,126.59,126.63,126.53,126.61,50679
2019/05/15,14:17:00,126.60,126.62,126.57,126.62,28393
2019/05/15,14:18:00,126.61,126.64,126.60,126.64,24268
2019/05/15,14:19:00,126.64,126.65,126.59,126.60,36380
2019/05/15,14:20:00,126.60,126.62,126.60,126.61,37316
2019/05/15,14:21:00,126.62,126.71,126.62,126.70,50995
2019/05/15,14:22:00,126.70,126.70,126.66,126.68,35994
2019/05/15,14:23:00,126.68,126.68,126.63,126.64,29779
2019/05/15,14:24:00,126.63,126.65,126.61,126.64,38830
2019/05/15,14:25:00,126.64,126.67,126.63,126.65,24558
2019/05/15,14:26:00,126.65,126.67,126.61,126.62,48045
2019/05/15,14:27:00,126.62,126.62,126.57,126.59,80451
2019/05/15,14:28:00,126.59,126.59,126.45,126.46,58580
2019/05/15,14:29:00,126.46,126.48,126.43,126.45,23525
2019/05/15,14:30:00,126.45,126.48,126.45,126.46,39798
2019/05/15,14:31:00,126.46,126.51,126.43,126.48,45709
2019/05/15,14:32:00,126.49,126.52,126.48,126.52,41514
2019/05/15,14:33:00,126.52,126.58,126.52,126.57,39640
2019/05/15,14:34:00,126.57,126.60,126.56,126.57,50878
2019/05/15,14:35:00,126.58,126.60,126.57,126.58,22922
2019/05/15,14:36:00,126.58,126.58,126.52,126.52,48687
2019/05/15,14:37:00,126.52,126.54,126.47,126.48,30196
2019/05/15,14:38:00,126.48,126.50,126.47,126.49,36504
2019/05/15,14:39:00,126.49,126.50,126.48,126.49,11809
2019/05/15,14:40:00,126.49,126.55,126.48,126.54,21914
2019/05/15,14:41:00,126.54,126.57,126.53,126.55,72783
2019/05/15,14:42:00,126.55,126.56,126.54,126.55,19585
2019/05/15,14:43:00,126.55,126.67,126.54,126.64,92770
2019/05/15,14:44:00,126.64,126.66,126.56,126.57,62584
2019/05/15,14:45:00,126.57,126.62,126.57,126.60,31702
2019/05/15,14:46:00,126.61,126.68,126.59,126.66,41901
2019/05/15,14:47:00,126.65,126.66,126.60,126.62,21511
2019/05/15,14:48:00,126.62,126.63,126.59,126.60,38924
2019/05/15,14:49:00,126.60,126.62,126.55,126.57,72029
2019/05/15,14:50:00,126.58,126.58,126.54,126.54,22117
2019/05/15,14:51:00,126.54,126.56,126.53,126.55,31903
2019/05/15,14:52:00,126.55,126.57,126.54,126.56,17311
2019/05/15,14:53:00,126.56,126.57,126.47,126.47,62807
2019/05/15,14:54:00,126.47,126.47,126.43,126.44,42275
2019/05/15,14:55:00,126.45,126.45,126.33,126.36,64704
2019/05/15,14:56:00,126.36,126.36,126.30,126.32,34886
2019/05/15,14:57:00,126.33,126.35,126.32,126.35,23635
2019/05/15,14:58:00,126.36,126.36,126.27,126.29,33296
2019/05/15,14:59:00,126.29,126.32,126.28,126.28,43127
2019/05/15,15:00:00,126.28,126.31,126.28,126.30,22115
2019/05/15,15:01:00,126.30,126.31,126.26,126.26,25334
2019/05/15,15:02:00,126.26,126.33,126.21,126.33,55642
2019/05/15,15:03:00,126.33,126.45,126.33,126.38,61258
2019/05/15,15:04:00,126.38,126.38,126.32,126.32,31446
2019/05/15,15:05:00,126.33,126.35,126.31,126.31,22992
2019/05/15,15:06:00,126.31,126.37,126.28,126.34,45844
2019/05/15,15:07:00,126.34,126.37,126.32,126.36,25862
2019/05/15,15:08:00,126.36,126.36,126.31,126.32,26546
2019/05/15,15:09:00,126.32,126.33,126.30,126.31,20372
2019/05/15,15:10:00,126.31,126.38,126.31,126.33,27969
2019/05/15,15:11:00,126.33,126.39,126.32,126.35,35050
2019/05/15,15:12:00,126.35,126.35,126.25,126.27,63848
2019/05/15,15:13:00,126.27,126.34,126.27,126.28,19829
2019/05/15,15:14:00,126.28,126.31,126.28,126.30,20116
2019/05/15,15:15:00,126.30,126.30,126.24,126.25,37716
2019/05/15,15:16:00,126.25,126.29,126.22,126.24,31499
2019/05/15,15:17:00,126.24,126.26,126.21,126.26,31289
2019/05/15,15:18:00,126.26,126.27,126.24,126.25,38477
2019/05/15,15:19:00,126.25,126.27,126.22,126.25,56122
2019/05/15,15:20:00,126.25,126.25,126.19,126.21,30163
2019/05/15,15:21:00,126.20,126.24,126.20,126.23,30612
2019/05/15,15:22:00,126.23,126.28,126.22,126.28,35002
2019/05/15,15:23:00,126.28,126.29,126.23,126.24,21986
2019/05/15,15:24:00,126.24,126.25,126.21,126.23,27580
2019/05/15,15:25:00,126.24,126.32,126.23,126.31,43340
2019/05/15,15:26:00,126.31,126.36,126.30,126.36,26292
2019/05/15,15:27:00,126.36,126.36,126.29,126.30,42283
2019/05/15,15:28:00,126.30,126.30,126.26,126.26,27877
2019/05/15,15:29:00,126.26,126.36,126.26,126.33,80059
2019/05/15,15:30:00,126.33,126.33,126.28,126.28,25431
2019/05/15,15:31:00,126.28,126.34,126.26,126.31,47141
2019/05/15,15:32:00,126.31,126.31,126.20,126.21,86506
2019/05/15,15:33:00,126.21,126.27,126.13,126.16,101680
2019/05/15,15:34:00,126.16,126.21,126.13,126.14,43937
2019/05/15,15:35:00,126.14,126.17,126.13,126.16,28553
2019/05/15,15:36:00,126.16,126.17,126.11,126.12,38185
2019/05/15,15:37:00,126.12,126.15,126.04,126.05,43343
2019/05/15,15:38:00,126.05,126.09,126.02,126.06,41399
2019/05/15,15:39:00,126.06,126.06,125.96,126.00,78314
2019/05/15,15:40:00,126.00,126.05,125.98,126.02,33312
2019/05/15,15:41:00,126.02,126.02,125.93,125.95,73478
2019/05/15,15:42:00,125.95,125.98,125.92,125.92,37013
2019/05/15,15:43:00,125.92,125.96,125.89,125.96,55426
2019/05/15,15:44:00,125.96,125.96,125.89,125.93,55020
2019/05/15,15:45:00,125.93,125.97,125.90,125.91,49336
2019/05/15,15:46:00,125.91,125.91,125.85,125.85,53255
2019/05/15,15:47:00,125.85,125.89,125.82,125.87,66238
2019/05/15,15:48:00,125.88,125.93,125.86,125.93,109178
2019/05/15,15:49:00,125.93,125.94,125.88,125.90,90191
2019/05/15,15:50:00,125.90,125.97,125.89,125.94,62361
2019/05/15,15:51:00,125.94,125.99,125.92,125.99,67868
2019/05/15,15:52:00,125.99,126.02,125.94,125.96,92375
2019/05/15,15:53:00,125.96,125.99,125.91,125.99,70642
2019/05/15,15:54:00,125.99,126.05,125.98,126.04,70076
2019/05/15,15:55:00,126.04,126.04,125.97,126.00,88135
2019/05/15,15:56:00,126.02,126.08,125.84,126.01,290783
2019/05/15,15:57:00,126.01,126.03,125.95,126.01,85824
2019/05/15,15:58:00,126.02,126.07,125.97,125.99,99738
2019/05/15,15:59:00,126.00,126.05,125.98,126.01,181552
2019/05/15,16:00:00,126.01,126.08,125.90,126.02,524354
2019/05/16,09:31:00,126.75,126.93,126.46,126.51,141196
2019/05/16,09:32:00,126.51,126.88,126.49,126.84,93580
2019/05/16,09:33:00,126.82,126.87,126.61,126.82,93831
2019/05/16,09:34:00,126.82,126.99,126.81,126.90,113336
2019/05/16,09:35:00,126.90,126.92,126.78,126.92,82733
2019/05/16,09:36:00,126.92,127.11,126.87,127.07,159454
2019/05/16,09:37:00,127.08,127.29,127.08,127.24,84935
2019/05/16,09:38:00,127.24,127.34,127.23,127.31,58654
2019/05/16,09:39:00,127.31,127.42,127.30,127.40,54174
2019/05/16,09:40:00,127.40,127.42,127.36,127.41,61476
2019/05/16,09:41:00,127.41,127.47,127.36,127.39,117624
2019/05/16,09:42:00,127.39,127.57,127.39,127.56,84436
2019/05/16,09:43:00,127.56,127.57,127.47,127.52,56929
2019/05/16,09:44:00,127.52,127.70,127.52,127.68,75702
2019/05/16,09:45:00,127.68,127.73,127.58,127.62,81686
2019/05/16,09:46:00,127.62,127.71,127.61,127.70,79306
2019/05/16,09:47:00,127.70,127.76,127.63,127.71,97352
2019/05/16,09:48:00,127.71,127.73,127.66,127.70,63608
2019/05/16,09:49:00,127.70,127.79,127.70,127.78,71577
2019/05/16,09:50:00,127.77,127.82,127.76,127.82,104298
2019/05/16,09:51:00,127.82,127.91,127.82,127.83,143854
2019/05/16,09:52:00,127.83,128.00,127.81,127.99,216247
2019/05/16,09:53:00,127.99,128.05,127.90,128.03,215287
2019/05/16,09:54:00,128.03,128.05,127.97,128.01,127386
2019/05/16,09:55:00,128.00,128.07,127.97,127.97,108971
2019/05/16,09:56:00,127.98,128.00,127.90,127.96,83132
2019/05/16,09:57:00,127.96,128.04,127.92,127.93,81179
2019/05/16,09:58:00,127.93,128.08,127.93,128.02,114701
2019/05/16,09:59:00,128.02,128.02,127.97,128.02,57179
2019/05/16,10:00:00,128.02,128.08,127.99,128.02,72217
2019/05/16,10:01:00,128.02,128.11,127.99,128.02,119556
2019/05/16,10:02:00,128.03,128.08,127.99,128.03,89953
2019/05/16,10:03:00,128.03,128.19,128.01,128.14,75072
2019/05/16,10:04:00,128.15,128.25,128.15,128.23,115234
2019/05/16,10:05:00,128.23,128.34,128.20,128.34,252732
2019/05/16,10:06:00,128.34,128.37,128.23,128.32,140110
2019/05/16,10:07:00,128.32,128.34,128.28,128.29,59042
2019/05/16,10:08:00,128.29,128.47,128.29,128.45,122728
2019/05/16,10:09:00,128.45,128.67,128.45,128.59,229496
2019/05/16,10:10:00,128.60,128.62,128.46,128.56,147751
2019/05/16,10:11:00,128.56,128.72,128.55,128.72,129138
2019/05/16,10:12:00,128.72,128.83,128.72,128.78,188799
2019/05/16,10:13:00,128.78,128.86,128.74,128.81,187524
2019/05/16,10:14:00,128.81,128.87,128.78,128.87,147540
2019/05/16,10:15:00,128.87,128.90,128.83,128.83,135110
2019/05/16,10:16:00,128.83,128.86,128.78,128.78,115874
2019/05/16,10:17:00,128.79,128.85,128.76,128.82,77939
2019/05/16,10:18:00,128.82,128.95,128.79,128.92,141507
2019/05/16,10:19:00,128.91,129.11,128.91,129.10,215447
2019/05/16,10:20:00,129.10,129.12,128.98,129.10,98628
2019/05/16,10:21:00,129.10,129.10,128.98,128.99,99203
2019/05/16,10:22:00,128.99,129.04,128.88,128.90,78872
2019/05/16,10:23:00,128.89,128.95,128.83,128.95,76748
2019/05/16,10:24:00,128.95,129.02,128.94,129.00,78792
2019/05/16,10:25:00,129.01,129.06,128.99,129.01,59980
2019/05/16,10:26:00,129.01,129.11,128.95,129.10,90442
2019/05/16,10:27:00,129.10,129.15,129.03,129.08,109265
2019/05/16,10:28:00,129.08,129.08,128.91,128.91,84304
2019/05/16,10:29:00,128.91,128.97,128.91,128.94,70598
2019/05/16,10:30:00,128.94,129.00,128.91,129.00,92239
2019/05/16,10:31:00,128.99,129.15,128.95,129.13,174257
2019/05/16,10:32:00,129.13,129.17,129.09,129.16,78040
2019/05/16,10:33:00,129.17,129.33,129.17,129.21,133328
2019/05/16,10:34:00,129.21,129.25,129.13,129.17,81319
2019/05/16,10:35:00,129.17,129.19,129.12,129.15,75845
2019/05/16,10:36:00,129.15,129.15,128.99,129.02,123067
2019/05/16,10:37:00,129.02,129.11,129.02,129.06,121051
2019/05/16,10:38:00,129.06,129.15,129.04,129.10,56670
2019/05/16,10:39:00,129.10,129.12,129.01,129.04,125865
2019/05/16,10:40:00,129.04,129.10,128.99,129.03,70355
2019/05/16,10:41:00,129.03,129.07,128.97,129.00,83325
2019/05/16,10:42:00,129.00,129.00,128.91,128.93,44658
2019/05/16,10:43:00,128.93,129.12,128.91,129.12,101431
2019/05/16,10:44:00,129.12,129.20,129.12,129.17,81561
2019/05/16,10:45:00,129.17,129.21,129.09,129.10,123769
2019/05/16,10:46:00,129.10,129.12,129.02,129.02,51732
2019/05/16,10:47:00,129.02,129.15,129.02,129.11,48046
2019/05/16,10:48:00,129.12,129.12,129.02,129.06,83434
2019/05/16,10:49:00,129.05,129.09,129.04,129.06,69430
2019/05/16,10:50:00,129.06,129.11,129.04,129.11,55327
2019/05/16,10:51:00,129.12,129.12,129.06,129.11,47731
2019/05/16,10:52:00,129.10,129.11,129.04,129.04,45095
2019/05/16,10:53:00,129.04,129.17,129.04,129.16,76948
2019/05/16,10:54:00,129.16,129.18,129.12,129.14,34089
2019/05/16,10:55:00,129.13,129.15,129.04,129.05,44030
2019/05/16,10:56:00,129.05,129.12,129.03,129.12,50798
2019/05/16,10:57:00,129.12,129.15,129.05,129.11,83365
2019/05/16,10:58:00,129.11,129.15,129.09,129.14,44914
2019/05/16,10:59:00,129.14,129.16,129.12,129.14,50584
2019/05/16,11:00:00,129.13,129.19,129.12,129.16,51923
2019/05/16,11:01:00,129.16,129.28,129.14,129.23,136505
2019/05/16,11:02:00,129.23,129.32,129.23,129.32,106225
2019/05/16,11:03:00,129.32,129.32,129.20,129.28,99166
2019/05/16,11:04:00,129.28,129.29,129.17,129.19,38993
2019/05/16,11:05:00,129.18,129.18,129.09,129.12,44226
2019/05/16,11:06:00,129.13,129.14,129.04,129.05,58784
2019/05/16,11:07:00,129.05,129.10,129.05,129.09,63970
2019/05/16,11:08:00,129.09,129.14,129.06,129.06,43011
2019/05/16,11:09:00,129.06,129.07,129.03,129.03,38388
2019/05/16,11:10:00,129.03,129.03,128.91,128.95,63155
2019/05/16,11:11:00,128.95,128.98,128.92,128.95,54654
2019/05/16,11:12:00,128.96,129.07,128.96,129.00,52270
2019/05/16,11:13:00,129.00,129.08,129.00,129.04,30110
2019/05/16,11:14:00,129.04,129.08,129.02,129.08,44846
2019/05/16,11:15:00,129.07,129.11,129.04,129.06,51003
2019/05/16,11:16:00,129.06,129.12,129.03,129.08,55766
2019/05/16,11:17:00,129.08,129.14,129.07,129.11,44797
2019/05/16,11:18:00,129.11,129.22,129.11,129.22,57334
2019/05/16,11:19:00,129.23,129.23,129.07,129.07,42331
2019/05/16,11:20:00,129.07,129.11,129.05,129.09,33161
2019/05/16,11:21:00,129.09,129.10,129.02,129.07,43114
2019/05/16,11:22:00,129.07,129.18,129.06,129.15,66731
2019/05/16,11:23:00,129.15,129.22,129.14,129.16,34136
2019/05/16,11:24:00,129.16,129.19,129.09,129.10,38043
2019/05/16,11:25:00,129.10,129.13,129.05,129.05,39428
2019/05/16,11:26:00,129.05,129.17,129.05,129.16,35217
2019/05/16,11:27:00,129.15,129.18,129.12,129.12,37686
2019/05/16,11:28:00,129.12,129.20,129.11,129.11,47333
2019/05/16,11:29:00,129.11,129.11,129.00,129.06,63205
2019/05/16,11:30:00,129.06,129.06,128.93,129.00,84249
2019/05/16,11:31:00,129.00,129.06,128.97,129.00,89788
2019/05/16,11:32:00,129.00,129.07,129.00,129.05,53010
2019/05/16,11:33:00,129.05,129.10,129.01,129.07,34002
2019/05/16,11:34:00,129.07,129.14,129.05,129.09,61703
2019/05/16,11:35:00,129.09,129.11,129.05,129.09,27298
2019/05/16,11:36:00,129.09,129.14,129.09,129.13,35546
2019/05/16,11:37:00,129.13,129.18,129.11,129.16,43998
2019/05/16,11:38:00,129.15,129.23,129.13,129.22,57973
2019/05/16,11:39:00,129.22,129.23,129.19,129.21,37395
2019/05/16,11:40:00,129.21,129.23,129.16,129.21,48959
2019/05/16,11:41:00,129.21,129.23,129.18,129.22,24787
2019/05/16,11:42:00,129.21,129.27,129.20,129.25,60926
2019/05/16,11:43:00,129.25,129.30,129.22,129.28,30679
2019/05/16,11:44:00,129.28,129.32,129.27,129.28,45012
2019/05/16,11:45:00,129.28,129.33,129.27,129.32,38209
2019/05/16,11:46:00,129.31,129.34,129.25,129.28,38226
2019/05/16,11:47:00,129.28,129.29,129.24,129.24,29866
2019/05/16,11:48:00,129.24,129.26,129.21,129.22,38895
2019/05/16,11:49:00,129.23,129.23,129.16,129.20,34881
2019/05/16,11:50:00,129.20,129.25,129.18,129.24,30717
2019/05/16,11:51:00,129.25,129.26,129.18,129.26,28458
2019/05/16,11:52:00,129.26,129.29,129.25,129.29,23612
2019/05/16,11:53:00,129.28,129.29,129.25,129.26,44971
2019/05/16,11:54:00,129.27,129.28,129.24,129.25,26956
2019/05/16,11:55:00,129.25,129.26,129.13,129.17,76189
2019/05/16,11:56:00,129.17,129.24,129.15,129.23,35520
2019/05/16,11:57:00,129.23,129.24,129.18,129.22,51522
2019/05/16,11:58:00,129.22,129.24,129.22,129.23,27176
2019/05/16,11:59:00,129.23,129.26,129.21,129.21,36039
2019/05/16,12:00:00,129.21,129.23,129.17,129.17,22439
2019/05/16,12:01:00,129.17,129.20,129.15,129.18,33434
2019/05/16,12:02:00,129.19,129.23,129.18,129.21,49668
2019/05/16,12:03:00,129.21,129.21,129.16,129.21,33372
2019/05/16,12:04:00,129.20,129.22,129.19,129.20,18420
2019/05/16,12:05:00,129.20,129.21,129.14,129.21,53484
2019/05/16,12:06:00,129.21,129.22,129.18,129.22,35199
2019/05/16,12:07:00,129.22,129.22,129.19,129.20,29012
2019/05/16,12:08:00,129.20,129.21,129.15,129.16,39125
2019/05/16,12:09:00,129.16,129.17,129.12,129.14,41966
2019/05/16,12:10:00,129.14,129.17,129.13,129.16,22857
2019/05/16,12:11:00,129.16,129.18,129.13,129.17,30468
2019/05/16,12:12:00,129.17,129.21,129.17,129.19,25424
2019/05/16,12:13:00,129.19,129.27,129.19,129.22,49687
2019/05/16,12:14:00,129.22,129.23,129.19,129.21,21039
2019/05/16,12:15:00,129.21,129.25,129.20,129.23,20593
2019/05/16,12:16:00,129.23,129.26,129.23,129.26,19131
2019/05/16,12:17:00,129.26,129.28,129.23,129.26,26257
2019/05/16,12:18:00,129.26,129.30,129.26,129.29,51099
2019/05/16,12:19:00,129.29,129.36,129.29,129.35,61874
2019/05/16,12:20:00,129.35,129.38,129.28,129.31,38914
2019/05/16,12:21:00,129.31,129.33,129.25,129.25,49626
2019/05/16,12:22:00,129.25,129.25,129.20,129.22,57810
2019/05/16,12:23:00,129.22,129.23,129.13,129.13,29624
2019/05/16,12:24:00,129.13,129.18,129.13,129.17,38494
2019/05/16,12:25:00,129.17,129.19,129.13,129.14,35473
2019/05/16,12:26:00,129.14,129.18,129.12,129.12,33956
2019/05/16,12:27:00,129.12,129.15,129.09,129.14,30175
2019/05/16,12:28:00,129.14,129.19,129.14,129.19,22567
2019/05/16,12:29:00,129.20,129.24,129.18,129.21,83244
2019/05/16,12:30:00,129.21,129.21,129.10,129.13,40317
2019/05/16,12:31:00,129.13,129.17,129.10,129.17,47394
2019/05/16,12:32:00,129.17,129.18,129.13,129.13,25693
2019/05/16,12:33:00,129.13,129.23,129.13,129.22,33276
2019/05/16,12:34:00,129.22,129.23,129.20,129.21,30675
2019/05/16,12:35:00,129.21,129.24,129.19,129.22,36015
2019/05/16,12:36:00,129.23,129.23,129.15,129.16,33177
2019/05/16,12:37:00,129.16,129.16,129.11,129.11,44797
2019/05/16,12:38:00,129.11,129.12,129.04,129.08,36460
2019/05/16,12:39:00,129.08,129.12,129.08,129.11,39206
2019/05/16,12:40:00,129.11,129.12,129.04,129.07,39306
2019/05/16,12:41:00,129.08,129.10,129.05,129.07,24713
2019/05/16,12:42:00,129.07,129.07,129.01,129.01,35521
2019/05/16,12:43:00,129.01,129.03,128.97,129.02,92873
2019/05/16,12:44:00,129.02,129.06,129.01,129.06,36109
2019/05/16,12:45:00,129.06,129.07,129.03,129.04,38421
2019/05/16,12:46:00,129.04,129.09,129.04,129.05,35408
2019/05/16,12:47:00,129.06,129.07,129.01,129.04,44929
2019/05/16,12:48:00,129.04,129.04,128.99,128.99,25023
2019/05/16,12:49:00,129.00,129.02,128.96,128.98,29154
2019/05/16,12:50:00,128.98,129.03,128.97,128.99,28340
2019/05/16,12:51:00,128.99,129.01,128.96,128.99,50750
2019/05/16,12:52:00,128.99,129.00,128.91,128.92,52687
2019/05/16,12:53:00,128.92,128.93,128.85,128.88,60130
2019/05/16,12:54:00,128.87,128.89,128.83,128.86,65049
2019/05/16,12:55:00,128.86,128.90,128.84,128.90,28871
2019/05/16,12:56:00,128.90,128.97,128.85,128.97,69363
2019/05/16,12:57:00,128.96,128.98,128.91,128.95,29532
2019/05/16,12:58:00,128.95,128.97,128.92,128.93,20051
2019/05/16,12:59:00,128.93,128.97,128.92,128.97,20191
2019/05/16,13:00:00,128.97,128.99,128.94,128.95,18857
2019/05/16,13:01:00,128.96,129.00,128.94,128.98,43911
2019/05/16,13:02:00,128.98,129.07,128.96,129.01,62681
2019/05/16,13:03:00,129.01,129.02,128.90,128.90,29723
2019/05/16,13:04:00,128.90,128.92,128.78,128.87,106216
2019/05/16,13:05:00,128.87,128.89,128.84,128.87,123060
2019/05/16,13:06:00,128.86,128.88,128.79,128.81,53570
2019/05/16,13:07:00,128.81,128.91,128.81,128.90,75157
2019/05/16,13:08:00,128.91,128.91,128.88,128.91,21877
2019/05/16,13:09:00,128.91,129.00,128.90,128.97,31341
2019/05/16,13:10:00,128.97,128.97,128.91,128.91,19459
2019/05/16,13:11:00,128.91,128.98,128.90,128.98,24535
2019/05/16,13:12:00,128.98,128.99,128.96,128.99,34635
2019/05/16,13:13:00,128.99,129.01,128.98,129.01,40082
2019/05/16,13:14:00,129.03,129.04,129.00,129.02,31208
2019/05/16,13:15:00,129.03,129.03,128.99,129.00,24146
2019/05/16,13:16:00,129.00,129.06,129.00,129.05,24898
2019/05/16,13:17:00,129.05,129.06,129.02,129.05,27227
2019/05/16,13:18:00,129.04,129.08,129.04,129.07,38260
2019/05/16,13:19:00,129.07,129.08,129.06,129.08,12422
2019/05/16,13:20:00,129.08,129.10,129.07,129.08,36208
2019/05/16,13:21:00,129.08,129.10,129.02,129.03,39752
2019/05/16,13:22:00,129.03,129.11,129.03,129.10,33623
2019/05/16,13:23:00,129.11,129.13,129.09,129.09,26037
2019/05/16,13:24:00,129.09,129.09,129.03,129.04,27657
2019/05/16,13:25:00,129.04,129.07,128.98,128.98,38189
2019/05/16,13:26:00,128.98,129.05,128.96,129.04,27273
2019/05/16,13:27:00,129.04,129.05,129.01,129.04,26754
2019/05/16,13:28:00,129.05,129.08,129.03,129.03,12055
2019/05/16,13:29:00,129.03,129.06,129.03,129.04,10999
2019/05/16,13:30:00,129.04,129.08,129.02,129.02,25965
2019/05/16,13:31:00,129.02,129.05,128.96,128.96,47543
2019/05/16,13:32:00,128.97,129.06,128.96,129.05,26796
2019/05/16,13:33:00,129.06,129.07,128.98,128.99,39612
2019/05/16,13:34:00,128.99,129.02,128.98,129.01,10091
2019/05/16,13:35:00,129.02,129.03,128.95,128.96,35026
2019/05/16,13:36:00,128.96,128.99,128.94,128.98,12236
2019/05/16,13:37:00,128.98,128.99,128.95,128.99,14434
2019/05/16,13:38:00,128.99,129.00,128.93,128.97,35968
2019/05/16,13:39:00,128.97,129.00,128.94,128.95,25519
2019/05/16,13:40:00,128.95,128.98,128.94,128.96,23950
2019/05/16,13:41:00,128.96,129.00,128.95,129.00,23715
2019/05/16,13:42:00,129.00,129.00,128.95,128.97,51945
2019/05/16,13:43:00,128.96,129.01,128.94,128.97,41643
2019/05/16,13:44:00,128.97,129.02,128.97,129.00,32227
2019/05/16,13:45:00,129.00,129.00,128.89,128.90,70925
2019/05/16,13:46:00,128.90,128.97,128.88,128.96,42541
2019/05/16,13:47:00,128.96,129.00,128.94,128.97,57516
2019/05/16,13:48:00,128.98,128.98,128.87,128.87,33005
2019/05/16,13:49:00,128.86,128.91,128.77,128.83,126179
2019/05/16,13:50:00,128.83,128.85,128.81,128.84,21906
2019/05/16,13:51:00,128.84,128.84,128.77,128.82,45702
2019/05/16,13:52:00,128.83,128.89,128.83,128.87,24117
2019/05/16,13:53:00,128.88,128.89,128.81,128.81,44446
2019/05/16,13:54:00,128.81,128.84,128.80,128.82,17542
2019/05/16,13:55:00,128.82,128.82,128.78,128.78,29464
2019/05/16,13:56:00,128.78,128.80,128.68,128.73,45915
2019/05/16,13:57:00,128.74,128.80,128.72,128.79,35786
2019/05/16,13:58:00,128.80,128.84,128.78,128.83,18625
2019/05/16,13:59:00,128.83,128.91,128.83,128.91,43237
2019/05/16,14:00:00,128.91,128.92,128.86,128.89,38984
2019/05/16,14:01:00,128.89,128.90,128.76,128.79,68065
2019/05/16,14:02:00,128.78,128.88,128.77,128.88,36414
2019/05/16,14:03:00,128.88,128.91,128.87,128.89,31145
2019/05/16,14:04:00,128.89,128.91,128.84,128.85,26553
2019/05/16,14:05:00,128.85,128.87,128.78,128.79,66221
2019/05/16,14:06:00,128.79,128.85,128.79,128.85,59821
2019/05/16,14:07:00,128.84,128.85,128.82,128.82,27835
2019/05/16,14:08:00,128.82,128.87,128.81,128.84,35904
2019/05/16,14:09:00,128.85,128.85,128.80,128.83,24885
2019/05/16,14:10:00,128.83,128.83,128.70,128.70,34346
2019/05/16,14:11:00,128.70,128.72,128.63,128.63,50514
2019/05/16,14:12:00,128.63,128.74,128.63,128.72,27766
2019/05/16,14:13:00,128.71,128.75,128.70,128.72,32100
2019/05/16,14:14:00,128.72,128.77,128.72,128.74,29113
2019/05/16,14:15:00,128.74,128.76,128.72,128.74,20956
2019/05/16,14:16:00,128.74,128.84,128.73,128.82,34695
2019/05/16,14:17:00,128.82,128.84,128.78,128.80,25404
2019/05/16,14:18:00,128.80,128.84,128.77,128.84,22019
2019/05/16,14:19:00,128.84,128.85,128.81,128.84,16557
2019/05/16,14:20:00,128.84,128.85,128.82,128.83,117995
2019/05/16,14:21:00,128.83,128.84,128.76,128.76,24799
2019/05/16,14:22:00,128.77,128.79,128.74,128.75,20675
2019/05/16,14:23:00,128.75,128.81,128.74,128.80,22291
2019/05/16,14:24:00,128.81,128.86,128.80,128.85,33230
2019/05/16,14:25:00,128.84,128.88,128.83,128.88,45861
2019/05/16,14:26:00,128.88,128.91,128.85,128.90,38613
2019/05/16,14:27:00,128.90,128.96,128.90,128.94,52082
2019/05/16,14:28:00,128.94,128.95,128.87,128.93,55136
2019/05/16,14:29:00,128.92,128.97,128.91,128.96,36097
2019/05/16,14:30:00,128.96,129.07,128.96,129.01,97421
2019/05/16,14:31:00,129.01,129.08,129.01,129.08,32509
2019/05/16,14:32:00,129.08,129.09,129.07,129.08,27103
2019/05/16,14:33:00,129.08,129.09,129.00,129.00,37562
2019/05/16,14:34:00,129.01,129.06,129.00,129.05,35283
2019/05/16,14:35:00,129.05,129.08,129.04,129.07,7499
2019/05/16,14:36:00,129.07,129.08,129.04,129.05,30701
2019/05/16,14:37:00,129.05,129.08,129.04,129.07,36569
2019/05/16,14:38:00,129.07,129.08,129.03,129.03,23549
2019/05/16,14:39:00,129.03,129.06,129.02,129.05,17037
2019/05/16,14:40:00,129.05,129.11,129.04,129.11,54252
2019/05/16,14:41:00,129.11,129.13,129.07,129.07,36914
2019/05/16,14:42:00,129.07,129.08,129.01,129.02,35302
2019/05/16,14:43:00,129.02,129.05,129.01,129.02,47319
2019/05/16,14:44:00,129.02,129.08,129.02,129.07,42347
2019/05/16,14:45:00,129.07,129.10,129.06,129.08,36547
2019/05/16,14:46:00,129.08,129.19,129.08,129.19,85308
2019/05/16,14:47:00,129.18,129.23,129.18,129.20,75227
2019/05/16,14:48:00,129.20,129.21,129.15,129.18,87194
2019/05/16,14:49:00,129.18,129.20,129.17,129.19,50214
2019/05/16,14:50:00,129.18,129.19,129.16,129.17,23323
2019/05/16,14:51:00,129.17,129.19,129.14,129.18,41538
2019/05/16,14:52:00,129.18,129.19,129.02,129.04,117743
2019/05/16,14:53:00,129.04,129.07,129.03,129.06,22246
2019/05/16,14:54:00,129.06,129.08,129.01,129.02,42811
2019/05/16,14:55:00,129.02,129.03,128.91,128.91,71051
2019/05/16,14:56:00,128.91,128.92,128.83,128.89,74288
2019/05/16,14:57:00,128.90,129.00,128.90,129.00,40903
2019/05/16,14:58:00,129.00,129.01,128.96,128.99,41819
2019/05/16,14:59:00,128.99,129.02,128.93,129.01,49713
2019/05/16,15:00:00,129.01,129.10,129.01,129.10,47140
2019/05/16,15:01:00,129.10,129.10,128.94,128.98,69469
2019/05/16,15:02:00,128.97,128.97,128.93,128.96,61524
2019/05/16,15:03:00,128.96,128.96,128.83,128.84,96365
2019/05/16,15:04:00,128.84,128.97,128.84,128.95,66006
2019/05/16,15:05:00,128.95,128.98,128.93,128.97,48433
2019/05/16,15:06:00,128.97,129.02,128.97,128.98,55766
2019/05/16,15:07:00,128.98,129.03,128.98,129.03,40183
2019/05/16,15:08:00,129.02,129.06,128.75,128.81,167439
2019/05/16,15:09:00,128.77,128.82,128.74,128.79,81770
2019/05/16,15:10:00,128.80,128.86,128.79,128.80,50346
2019/05/16,15:11:00,128.80,128.90,128.79,128.84,54764
2019/05/16,15:12:00,128.84,128.92,128.84,128.92,26939
2019/05/16,15:13:00,128.92,128.92,128.81,128.81,66478
2019/05/16,15:14:00,128.81,128.81,128.74,128.77,90470
2019/05/16,15:15:00,128.77,128.82,128.76,128.79,69454
2019/05/16,15:16:00,128.78,128.79,128.68,128.70,69463
2019/05/16,15:17:00,128.70,128.75,128.65,128.75,56163
2019/05/16,15:18:00,128.75,128.76,128.72,128.73,53312
2019/05/16,15:19:00,128.73,128.76,128.71,128.76,47926
2019/05/16,15:20:00,128.76,128.79,128.73,128.79,63600
2019/05/16,15:21:00,128.79,128.88,128.79,128.84,92076
2019/05/16,15:22:00,128.83,128.84,128.73,128.76,61402
2019/05/16,15:23:00,128.76,128.77,128.70,128.76,63655
2019/05/16,15:24:00,128.75,128.77,128.73,128.74,36560
2019/05/16,15:25:00,128.75,128.79,128.73,128.79,77042
2019/05/16,15:26:00,128.79,128.82,128.76,128.81,70640
2019/05/16,15:27:00,128.81,128.84,128.78,128.84,45537
2019/05/16,15:28:00,128.83,128.84,128.79,128.81,52135
2019/05/16,15:29:00,128.81,128.85,128.79,128.79,98444
2019/05/16,15:30:00,128.80,128.80,128.75,128.76,60415
2019/05/16,15:31:00,128.76,128.77,128.53,128.53,121061
2019/05/16,15:32:00,128.53,128.58,128.43,128.48,119549
2019/05/16,15:33:00,128.48,128.60,128.46,128.60,82059
2019/05/16,15:34:00,128.60,128.68,128.57,128.64,97686
2019/05/16,15:35:00,128.64,128.68,128.61,128.68,55003
2019/05/16,15:36:00,128.68,128.72,128.66,128.66,80369
2019/05/16,15:37:00,128.66,128.71,128.62,128.69,62764
2019/05/16,15:38:00,128.70,128.72,128.61,128.63,122164
2019/05/16,15:39:00,128.63,128.67,128.58,128.64,71280
2019/05/16,15:40:00,128.64,128.64,128.57,128.63,85844
2019/05/16,15:41:00,128.63,128.65,128.57,128.65,63062
2019/05/16,15:42:00,128.65,128.68,128.50,128.51,132905
2019/05/16,15:43:00,128.51,128.57,128.48,128.54,55338
2019/05/16,15:44:00,128.55,128.59,128.50,128.59,76661
2019/05/16,15:45:00,128.59,128.61,128.53,128.56,58935
2019/05/16,15:46:00,128.56,128.65,128.49,128.65,107779
2019/05/16,15:47:00,128.65,128.67,128.60,128.65,81378
2019/05/16,15:48:00,128.65,128.65,128.55,128.64,61325
2019/05/16,15:49:00,128.64,128.67,128.60,128.62,85389
2019/05/16,15:50:00,128.62,128.65,128.57,128.62,81949
2019/05/16,15:51:00,128.62,128.66,128.50,128.54,105953
2019/05/16,15:52:00,128.54,128.59,128.48,128.48,107281
2019/05/16,15:53:00,128.49,128.60,128.48,128.58,69629
2019/05/16,15:54:00,128.58,128.66,128.57,128.66,61627
2019/05/16,15:55:00,128.66,128.72,128.63,128.64,92094
2019/05/16,15:56:00,128.64,128.80,128.58,128.71,292606
2019/05/16,15:57:00,128.71,128.82,128.67,128.78,131285
2019/05/16,15:58:00,128.79,128.79,128.76,128.78,111116
2019/05/16,15:59:00,128.78,128.80,128.75,128.80,166878
2019/05/16,16:00:00,128.80,128.96,128.66,128.93,863534
2019/05/17,09:31:00,128.31,128.75,128.23,128.55,183948
2019/05/17,09:32:00,128.55,128.70,128.48,128.69,100213
2019/05/17,09:33:00,128.68,128.79,128.56,128.69,81116
2019/05/17,09:34:00,128.69,128.75,128.58,128.71,69545
2019/05/17,09:35:00,128.71,128.71,128.49,128.50,80989
2019/05/17,09:36:00,128.51,128.62,128.50,128.54,71843
2019/05/17,09:37:00,128.54,128.60,128.49,128.53,110787
2019/05/17,09:38:00,128.52,128.58,128.50,128.54,57805
2019/05/17,09:39:00,128.53,128.65,128.47,128.59,93834
2019/05/17,09:40:00,128.59,128.74,128.50,128.70,87453
2019/05/17,09:41:00,128.69,128.82,128.65,128.81,66557
2019/05/17,09:42:00,128.81,129.05,128.81,129.03,125951
2019/05/17,09:43:00,129.03,129.03,128.89,128.95,66110
2019/05/17,09:44:00,128.97,129.02,128.91,128.94,67038
2019/05/17,09:45:00,128.94,128.95,128.82,128.87,59877
2019/05/17,09:46:00,128.88,129.01,128.87,128.94,64402
2019/05/17,09:47:00,128.94,129.01,128.85,128.86,63102
2019/05/17,09:48:00,128.86,129.02,128.86,129.01,45470
2019/05/17,09:49:00,129.01,129.04,128.91,128.99,56419
2019/05/17,09:50:00,128.99,129.06,128.96,128.99,53102
2019/05/17,09:51:00,128.99,128.99,128.72,128.73,43504
2019/05/17,09:52:00,128.73,128.74,128.48,128.59,84597
2019/05/17,09:53:00,128.59,128.68,128.57,128.57,54381
2019/05/17,09:54:00,128.57,128.58,128.37,128.41,109382
2019/05/17,09:55:00,128.38,128.56,128.35,128.45,47363
2019/05/17,09:56:00,128.45,128.56,128.44,128.53,38595
2019/05/17,09:57:00,128.53,128.53,128.41,128.43,48177
2019/05/17,09:58:00,128.45,128.55,128.44,128.55,40697
2019/05/17,09:59:00,128.56,128.67,128.55,128.61,46189
2019/05/17,10:00:00,128.61,128.64,128.53,128.56,59800
2019/05/17,10:01:00,128.55,128.72,128.52,128.68,89884
2019/05/17,10:02:00,128.67,128.86,128.61,128.82,94062
2019/05/17,10:03:00,128.82,128.82,128.66,128.71,88340
2019/05/17,10:04:00,128.70,128.84,128.65,128.79,51665
2019/05/17,10:05:00,128.79,128.79,128.60,128.62,70160
2019/05/17,10:06:00,128.62,128.65,128.55,128.65,94134
2019/05/17,10:07:00,128.65,128.73,128.63,128.69,61315
2019/05/17,10:08:00,128.69,128.77,128.63,128.64,46905
2019/05/17,10:09:00,128.63,128.79,128.63,128.77,62907
2019/05/17,10:10:00,128.77,128.79,128.69,128.69,22916
2019/05/17,10:11:00,128.69,128.74,128.55,128.59,40649
2019/05/17,10:12:00,128.59,128.80,128.58,128.78,33538
2019/05/17,10:13:00,128.78,128.78,128.57,128.58,43244
2019/05/17,10:14:00,128.58,128.66,128.54,128.56,69425
2019/05/17,10:15:00,128.54,128.54,128.38,128.43,69411
2019/05/17,10:16:00,128.44,128.53,128.38,128.52,35998
2019/05/17,10:17:00,128.52,128.61,128.51,128.59,27766
2019/05/17,10:18:00,128.59,128.69,128.54,128.67,34557
2019/05/17,10:19:00,128.67,128.85,128.67,128.80,90351
2019/05/17,10:20:00,128.80,128.81,128.72,128.79,77876
2019/05/17,10:21:00,128.79,128.91,128.75,128.86,96197
2019/05/17,10:22:00,128.85,128.95,128.84,128.88,63186
2019/05/17,10:23:00,128.88,128.90,128.79,128.90,36971
2019/05/17,10:24:00,128.90,128.96,128.88,128.93,56995
2019/05/17,10:25:00,128.93,128.98,128.92,128.96,31351
2019/05/17,10:26:00,128.96,128.96,128.89,128.94,47658
2019/05/17,10:27:00,128.94,129.07,128.90,129.06,69696
2019/05/17,10:28:00,129.05,129.28,129.04,129.28,133781
2019/05/17,10:29:00,129.28,129.29,129.21,129.25,65742
2019/05/17,10:30:00,129.25,129.25,129.14,129.16,43337
2019/05/17,10:31:00,129.16,129.23,129.02,129.05,63741
2019/05/17,10:32:00,129.05,129.15,129.04,129.11,37270
2019/05/17,10:33:00,129.11,129.19,129.11,129.11,33063
2019/05/17,10:34:00,129.12,129.16,129.09,129.12,23765
2019/05/17,10:35:00,129.12,129.23,129.12,129.15,35248
2019/05/17,10:36:00,129.15,129.16,129.03,129.07,36967
2019/05/17,10:37:00,129.07,129.07,128.96,128.96,60636
2019/05/17,10:38:00,128.96,129.17,128.96,129.16,83170
2019/05/17,10:39:00,129.17,129.27,129.16,129.17,46447
2019/05/17,10:40:00,129.17,129.20,129.02,129.05,100921
2019/05/17,10:41:00,129.05,129.24,129.05,129.21,69518
2019/05/17,10:42:00,129.21,129.34,129.21,129.29,55981
2019/05/17,10:43:00,129.29,129.39,129.22,129.35,54793
2019/05/17,10:44:00,129.35,129.45,129.34,129.41,72383
2019/05/17,10:45:00,129.41,129.46,129.31,129.44,86805
2019/05/17,10:46:00,129.44,129.54,129.44,129.50,129458
2019/05/17,10:47:00,129.50,129.50,129.37,129.38,58586
2019/05/17,10:48:00,129.38,129.43,129.35,129.42,44385
2019/05/17,10:49:00,129.42,129.42,129.23,129.31,84829
2019/05/17,10:50:00,129.31,129.36,129.25,129.34,47072
2019/05/17,10:51:00,129.34,129.51,129.31,129.51,118038
2019/05/17,10:52:00,129.51,129.53,129.44,129.51,53688
2019/05/17,10:53:00,129.51,129.66,129.50,129.62,116169
2019/05/17,10:54:00,129.62,129.72,129.59,129.71,81907
2019/05/17,10:55:00,129.71,129.79,129.69,129.79,120939
2019/05/17,10:56:00,129.78,129.86,129.75,129.80,93846
2019/05/17,10:57:00,129.80,130.00,129.79,129.93,242657
2019/05/17,10:58:00,129.93,130.03,129.93,129.99,219333
2019/05/17,10:59:00,129.99,129.99,129.87,129.94,124562
2019/05/17,11:00:00,129.94,129.96,129.88,129.96,59857
2019/05/17,11:01:00,129.95,130.10,129.95,130.07,118124
2019/05/17,11:02:00,130.08,130.19,130.06,130.16,167576
2019/05/17,11:03:00,130.16,130.24,130.12,130.21,87264
2019/05/17,11:04:00,130.21,130.28,130.19,130.28,82629
2019/05/17,11:05:00,130.28,130.34,130.25,130.27,111850
2019/05/17,11:06:00,130.25,130.28,130.24,130.26,67839
2019/05/17,11:07:00,130.26,130.27,130.19,130.24,121486
2019/05/17,11:08:00,130.24,130.38,130.22,130.37,81531
2019/05/17,11:09:00,130.38,130.42,130.28,130.38,90650
2019/05/17,11:10:00,130.38,130.42,130.33,130.33,66843
2019/05/17,11:11:00,130.34,130.38,130.32,130.35,62964
2019/05/17,11:12:00,130.35,130.40,130.32,130.38,50684
2019/05/17,11:13:00,130.38,130.40,130.36,130.36,62517
2019/05/17,11:14:00,130.37,130.42,130.35,130.37,57231
2019/05/17,11:15:00,130.36,130.41,130.36,130.38,79791
2019/05/17,11:16:00,130.38,130.46,130.33,130.35,58451
2019/05/17,11:17:00,130.35,130.35,130.25,130.28,120959
2019/05/17,11:18:00,130.27,130.31,130.11,130.13,104931
2019/05/17,11:19:00,130.14,130.14,130.04,130.08,60023
2019/05/17,11:20:00,130.08,130.13,130.01,130.12,74901
2019/05/17,11:21:00,130.12,130.19,130.09,130.11,53007
2019/05/17,11:22:00,130.11,130.15,130.08,130.10,40475
2019/05/17,11:23:00,130.10,130.18,130.08,130.15,34849
2019/05/17,11:24:00,130.15,130.15,130.10,130.13,33092
2019/05/17,11:25:00,130.13,130.14,130.04,130.09,46905
2019/05/17,11:26:00,130.09,130.13,130.02,130.04,30578
2019/05/17,11:27:00,130.04,130.07,129.99,130.02,50893
2019/05/17,11:28:00,130.04,130.10,130.02,130.03,27499
2019/05/17,11:29:00,130.03,130.10,130.02,130.05,33833
2019/05/17,11:30:00,130.05,130.05,130.00,130.03,27409
2019/05/17,11:31:00,130.04,130.07,129.98,130.04,46998
2019/05/17,11:32:00,130.03,130.03,129.78,129.85,82030
2019/05/17,11:33:00,129.85,129.92,129.81,129.84,70024
2019/05/17,11:34:00,129.85,129.86,129.72,129.74,56207
2019/05/17,11:35:00,129.74,129.81,129.68,129.78,50261
2019/05/17,11:36:00,129.78,129.78,129.69,129.71,38586
2019/05/17,11:37:00,129.72,129.77,129.71,129.74,27289
2019/05/17,11:38:00,129.74,129.77,129.67,129.71,83956
2019/05/17,11:39:00,129.71,129.71,129.59,129.67,57553
2019/05/17,11:40:00,129.67,129.67,129.53,129.55,49743
2019/05/17,11:41:00,129.54,129.54,129.34,129.36,134369
2019/05/17,11:42:00,129.36,129.38,129.26,129.26,59884
2019/05/17,11:43:00,129.26,129.26,129.18,129.22,76792
2019/05/17,11:44:00,129.22,129.25,129.20,129.24,58028
2019/05/17,11:45:00,129.24,129.28,129.20,129.25,78417
2019/05/17,11:46:00,129.25,129.32,129.18,129.32,64324
2019/05/17,11:47:00,129.32,129.44,129.32,129.42,56157
2019/05/17,11:48:00,129.42,129.44,129.35,129.38,52112
2019/05/17,11:49:00,129.37,129.43,129.33,129.35,32735
2019/05/17,11:50:00,129.35,129.35,129.28,129.31,34462
2019/05/17,11:51:00,129.31,129.31,129.13,129.14,54559
2019/05/17,11:52:00,129.13,129.30,129.13,129.24,38647
2019/05/17,11:53:00,129.24,129.33,129.18,129.32,35746
2019/05/17,11:54:00,129.32,129.40,129.29,129.36,34532
2019/05/17,11:55:00,129.36,129.39,129.31,129.38,27572
2019/05/17,11:56:00,129.38,129.41,129.30,129.32,41222
2019/05/17,11:57:00,129.31,129.31,129.21,129.23,33752
2019/05/17,11:58:00,129.22,129.32,129.19,129.30,39727
2019/05/17,11:59:00,129.30,129.38,129.28,129.34,14285
2019/05/17,12:00:00,129.35,129.38,129.25,129.27,29403
2019/05/17,12:01:00,129.27,129.27,129.11,129.13,46046
2019/05/17,12:02:00,129.13,129.30,129.13,129.24,29387
2019/05/17,12:03:00,129.24,129.24,129.17,129.22,17854
2019/05/17,12:04:00,129.22,129.28,129.16,129.17,34253
2019/05/17,12:05:00,129.17,129.21,129.13,129.14,26097
2019/05/17,12:06:00,129.14,129.14,128.89,128.89,113893
2019/05/17,12:07:00,128.90,129.03,128.85,129.01,49904
2019/05/17,12:08:00,129.01,129.09,129.01,129.03,23622
2019/05/17,12:09:00,129.03,129.10,129.03,129.07,29176
2019/05/17,12:10:00,129.07,129.08,129.01,129.03,29508
2019/05/17,12:11:00,129.03,129.03,128.93,129.01,31135
2019/05/17,12:12:00,129.01,129.10,129.01,129.05,36124
2019/05/17,12:13:00,129.05,129.10,129.01,129.03,27479
2019/05/17,12:14:00,129.03,129.05,129.00,129.04,23496
2019/05/17,12:15:00,129.04,129.05,128.90,128.91,59459
2019/05/17,12:16:00,128.91,129.08,128.88,129.08,45791
2019/05/17,12:17:00,129.07,129.15,129.02,129.11,41622
2019/05/17,12:18:00,129.11,129.18,129.07,129.16,35014
2019/05/17,12:19:00,129.17,129.22,129.17,129.22,54560
2019/05/17,12:20:00,129.22,129.22,129.12,129.14,20353
2019/05/17,12:21:00,129.14,129.23,129.14,129.17,28069
2019/05/17,12:22:00,129.17,129.17,129.11,129.14,17562
2019/05/17,12:23:00,129.14,129.18,129.10,129.17,22129
2019/05/17,12:24:00,129.17,129.20,129.14,129.17,17823
2019/05/17,12:25:00,129.17,129.18,129.07,129.11,24791
2019/05/17,12:26:00,129.11,129.18,129.05,129.11,35012
2019/05/17,12:27:00,129.11,129.12,128.98,129.02,31318
2019/05/17,12:28:00,129.02,129.02,128.94,129.02,25772
2019/05/17,12:29:00,129.02,129.05,129.00,129.00,23357
2019/05/17,12:30:00,129.00,129.06,128.94,129.04,35143
2019/05/17,12:31:00,129.04,129.05,128.93,128.98,24616
2019/05/17,12:32:00,128.98,129.00,128.95,128.96,31318
2019/05/17,12:33:00,128.96,129.06,128.94,129.05,19141
2019/05/17,12:34:00,129.05,129.05,128.96,128.98,18874
2019/05/17,12:35:00,128.97,128.97,128.85,128.94,30932
2019/05/17,12:36:00,128.94,129.01,128.92,128.98,24390
2019/05/17,12:37:00,128.98,128.98,128.87,128.87,50116
2019/05/17,12:38:00,128.86,128.95,128.82,128.92,31206
2019/05/17,12:39:00,128.93,129.00,128.91,128.92,47440
2019/05/17,12:40:00,128.92,129.02,128.92,128.97,23275
2019/05/17,12:41:00,128.97,129.00,128.96,128.98,18971
2019/05/17,12:42:00,128.98,129.22,128.98,129.21,78750
2019/05/17,12:43:00,129.21,129.28,129.18,129.26,58617
2019/05/17,12:44:00,129.26,129.27,129.19,129.21,25759
2019/05/17,12:45:00,129.20,129.24,129.15,129.21,30483
2019/05/17,12:46:00,129.21,129.21,129.12,129.14,37308
2019/05/17,12:47:00,129.14,129.21,129.14,129.15,24005
2019/05/17,12:48:00,129.15,129.17,129.12,129.15,16065
2019/05/17,12:49:00,129.15,129.16,129.07,129.09,37016
2019/05/17,12:50:00,129.09,129.13,129.06,129.08,31347
2019/05/17,12:51:00,129.08,129.12,129.02,129.03,38461
2019/05/17,12:52:00,129.02,129.03,128.99,128.99,36436
2019/05/17,12:53:00,129.00,129.07,128.97,129.07,17918
2019/05/17,12:54:00,129.07,129.14,129.04,129.13,39012
2019/05/17,12:55:00,129.14,129.17,129.11,129.16,25539
2019/05/17,12:56:00,129.16,129.18,129.15,129.16,27311
2019/05/17,12:57:00,129.16,129.16,129.06,129.07,33214
2019/05/17,12:58:00,129.07,129.08,129.01,129.07,23314
2019/05/17,12:59:00,129.06,129.11,129.06,129.08,20311
2019/05/17,13:00:00,129.08,129.15,129.08,129.11,21922
2019/05/17,13:01:00,129.11,129.12,129.07,129.12,41550
2019/05/17,13:02:00,129.12,129.14,129.08,129.14,17747
2019/05/17,13:03:00,129.14,129.21,129.13,129.20,78788
2019/05/17,13:04:00,129.20,129.21,129.13,129.13,20906
2019/05/17,13:05:00,129.13,129.13,129.02,129.05,61265
2019/05/17,13:06:00,129.05,129.14,129.05,129.10,18875
2019/05/17,13:07:00,129.10,129.11,129.07,129.10,16732
2019/05/17,13:08:00,129.10,129.14,129.09,129.12,16718
2019/05/17,13:09:00,129.12,129.12,129.06,129.11,25614
2019/05/17,13:10:00,129.11,129.19,129.10,129.19,43802
2019/05/17,13:11:00,129.20,129.26,129.16,129.16,43814
2019/05/17,13:12:00,129.17,129.17,129.12,129.15,26760
2019/05/17,13:13:00,129.15,129.16,129.10,129.10,19096
2019/05/17,13:14:00,129.10,129.12,129.07,129.10,13560
2019/05/17,13:15:00,129.10,129.15,129.10,129.13,13232
2019/05/17,13:16:00,129.13,129.20,129.10,129.19,28065
2019/05/17,13:17:00,129.19,129.25,129.17,129.23,45217
2019/05/17,13:18:00,129.23,129.31,129.23,129.27,86488
2019/05/17,13:19:00,129.27,129.29,129.24,129.24,23160
2019/05/17,13:20:00,129.24,129.26,129.20,129.22,22606
2019/05/17,13:21:00,129.22,129.26,129.21,129.24,20483
2019/05/17,13:22:00,129.24,129.37,129.24,129.36,25401
2019/05/17,13:23:00,129.36,129.36,129.31,129.32,23127
2019/05/17,13:24:00,129.32,129.37,129.32,129.33,21773
2019/05/17,13:25:00,129.33,129.34,129.25,129.25,23134
2019/05/17,13:26:00,129.25,129.29,129.19,129.22,29502
2019/05/17,13:27:00,129.22,129.24,129.17,129.18,12726
2019/05/17,13:28:00,129.18,129.19,129.15,129.16,20335
2019/05/17,13:29:00,129.15,129.15,129.12,129.15,13609
2019/05/17,13:30:00,129.15,129.19,129.03,129.04,34857
2019/05/17,13:31:00,129.04,129.08,128.87,128.90,54837
2019/05/17,13:32:00,128.90,128.99,128.90,128.91,81914
2019/05/17,13:33:00,128.91,129.01,128.91,128.98,46448
2019/05/17,13:34:00,128.98,128.99,128.95,128.97,15538
2019/05/17,13:35:00,128.96,129.04,128.96,129.01,24284
2019/05/17,13:36:00,129.01,129.07,129.01,129.07,32912
2019/05/17,13:37:00,129.07,129.10,129.05,129.07,12056
2019/05/17,13:38:00,129.07,129.14,129.07,129.11,28879
2019/05/17,13:39:00,129.11,129.20,129.10,129.18,29229
2019/05/17,13:40:00,129.18,129.19,129.13,129.18,17018
2019/05/17,13:41:00,129.18,129.26,129.18,129.22,56828
2019/05/17,13:42:00,129.20,129.20,129.08,129.12,39855
2019/05/17,13:43:00,129.12,129.13,129.04,129.08,28743
2019/05/17,13:44:00,129.08,129.17,129.07,129.16,20901
2019/05/17,13:45:00,129.16,129.19,129.15,129.17,20065
2019/05/17,13:46:00,129.17,129.21,129.15,129.15,21099
2019/05/17,13:47:00,129.15,129.16,129.07,129.15,33018
2019/05/17,13:48:00,129.15,129.28,129.15,129.28,36523
2019/05/17,13:49:00,129.28,129.29,129.21,129.26,13745
2019/05/17,13:50:00,129.26,129.31,129.26,129.28,21646
2019/05/17,13:51:00,129.28,129.29,129.23,129.24,18724
2019/05/17,13:52:00,129.24,129.26,129.20,129.24,23411
2019/05/17,13:53:00,129.24,129.30,129.24,129.29,19047
2019/05/17,13:54:00,129.29,129.30,129.24,129.29,17372
2019/05/17,13:55:00,129.29,129.31,129.26,129.31,12277
2019/05/17,13:56:00,129.31,129.33,129.26,129.33,28059
2019/05/17,13:57:00,129.33,129.34,129.27,129.29,23607
2019/05/17,13:58:00,129.29,129.30,129.25,129.27,25914
2019/05/17,13:59:00,129.27,129.34,129.26,129.33,24636
2019/05/17,14:00:00,129.33,129.38,129.32,129.35,29993
2019/05/17,14:01:00,129.35,129.47,129.35,129.47,45215
2019/05/17,14:02:00,129.48,129.50,129.39,129.39,47036
2019/05/17,14:03:00,129.39,129.41,129.35,129.41,26357
2019/05/17,14:04:00,129.41,129.41,129.35,129.37,15367
2019/05/17,14:05:00,129.38,129.43,129.34,129.41,32746
2019/05/17,14:06:00,129.41,129.42,129.28,129.32,56057
2019/05/17,14:07:00,129.32,129.34,129.28,129.31,15544
2019/05/17,14:08:00,129.32,129.33,129.27,129.29,22919
2019/05/17,14:09:00,129.28,129.35,129.26,129.35,26581
2019/05/17,14:10:00,129.35,129.42,129.34,129.39,19732
2019/05/17,14:11:00,129.39,129.41,129.27,129.27,27610
2019/05/17,14:12:00,129.27,129.27,129.15,129.16,48463
2019/05/17,14:13:00,129.15,129.21,129.15,129.18,19953
2019/05/17,14:14:00,129.18,129.24,129.16,129.22,31548
2019/05/17,14:15:00,129.22,129.24,129.20,129.23,13580
2019/05/17,14:16:00,129.23,129.26,129.18,129.20,26996
2019/05/17,14:17:00,129.20,129.21,129.10,129.13,24123
2019/05/17,14:18:00,129.13,129.15,129.10,129.10,24951
2019/05/17,14:19:00,129.10,129.19,129.10,129.18,29514
2019/05/17,14:20:00,129.18,129.22,129.17,129.18,25505
2019/05/17,14:21:00,129.18,129.21,129.12,129.18,19436
2019/05/17,14:22:00,129.18,129.20,129.17,129.20,36923
2019/05/17,14:23:00,129.19,129.24,129.15,129.18,25882
2019/05/17,14:24:00,129.18,129.22,129.18,129.20,16627
2019/05/17,14:25:00,129.20,129.22,129.15,129.16,18085
2019/05/17,14:26:00,129.16,129.16,129.09,129.12,28979
2019/05/17,14:27:00,129.12,129.14,129.10,129.12,12433
2019/05/17,14:28:00,129.12,129.13,129.05,129.07,21673
2019/05/17,14:29:00,129.07,129.13,129.07,129.12,15230
2019/05/17,14:30:00,129.12,129.13,129.09,129.13,34866
2019/05/17,14:31:00,129.13,129.15,129.11,129.13,22129
2019/05/17,14:32:00,129.13,129.13,129.08,129.10,37813
2019/05/17,14:33:00,129.10,129.10,129.01,129.03,194270
2019/05/17,14:34:00,129.03,129.09,129.02,129.07,36276
2019/05/17,14:35:00,129.07,129.07,128.98,128.98,50512
2019/05/17,14:36:00,128.99,129.05,128.99,129.03,28467
2019/05/17,14:37:00,129.03,129.11,129.02,129.10,26470
2019/05/17,14:38:00,129.09,129.12,129.06,129.12,114753
2019/05/17,14:39:00,129.12,129.18,129.11,129.16,21238
2019/05/17,14:40:00,129.16,129.16,129.07,129.10,29818
2019/05/17,14:41:00,129.10,129.10,129.03,129.07,19790
2019/05/17,14:42:00,129.06,129.09,129.03,129.05,15768
2019/05/17,14:43:00,129.06,129.08,129.01,129.02,20103
2019/05/17,14:44:00,129.01,129.09,129.01,129.07,15189
2019/05/17,14:45:00,129.07,129.14,129.07,129.13,33623
2019/05/17,14:46:00,129.14,129.14,129.10,129.10,23173
2019/05/17,14:47:00,129.09,129.10,129.05,129.06,15972
2019/05/17,14:48:00,129.06,129.07,129.02,129.04,17940
2019/05/17,14:49:00,129.04,129.07,129.04,129.06,31972
2019/05/17,14:50:00,129.06,129.09,129.05,129.09,43571
2019/05/17,14:51:00,129.10,129.18,129.10,129.17,36717
2019/05/17,14:52:00,129.17,129.18,129.16,129.18,24840
2019/05/17,14:53:00,129.18,129.19,129.17,129.19,15484
2019/05/17,14:54:00,129.19,129.19,129.16,129.17,45361
2019/05/17,14:55:00,129.17,129.18,129.15,129.16,38788
2019/05/17,14:56:00,129.16,129.19,129.13,129.13,28460
2019/05/17,14:57:00,129.13,129.17,129.13,129.17,17390
2019/05/17,14:58:00,129.17,129.21,129.15,129.15,39010
2019/05/17,14:59:00,129.14,129.16,129.14,129.14,22888
2019/05/17,15:00:00,129.14,129.16,129.11,129.11,29317
2019/05/17,15:01:00,129.11,129.14,129.09,129.12,38400
2019/05/17,15:02:00,129.12,129.12,128.80,128.81,123734
2019/05/17,15:03:00,128.82,128.86,128.66,128.85,114915
2019/05/17,15:04:00,128.84,128.95,128.81,128.82,56669
2019/05/17,15:05:00,128.82,128.84,128.65,128.69,90681
2019/05/17,15:06:00,128.69,128.69,128.46,128.46,112483
2019/05/17,15:07:00,128.46,128.63,128.45,128.52,109817
2019/05/17,15:08:00,128.52,128.57,128.46,128.49,72642
2019/05/17,15:09:00,128.49,128.50,128.35,128.38,56050
2019/05/17,15:10:00,128.39,128.51,128.28,128.33,97288
2019/05/17,15:11:00,128.33,128.37,128.19,128.19,99698
2019/05/17,15:12:00,128.20,128.40,128.19,128.36,76284
2019/05/17,15:13:00,128.36,128.40,128.22,128.23,99542
2019/05/17,15:14:00,128.25,128.29,128.20,128.28,64516
2019/05/17,15:15:00,128.28,128.33,128.21,128.21,58703
2019/05/17,15:16:00,128.20,128.21,128.06,128.07,95344
2019/05/17,15:17:00,128.07,128.12,127.96,128.09,136988
2019/05/17,15:18:00,128.09,128.13,127.93,128.09,85254
2019/05/17,15:19:00,128.07,128.19,128.03,128.16,53082
2019/05/17,15:20:00,128.15,128.18,128.08,128.13,61849
2019/05/17,15:21:00,128.13,128.25,128.10,128.20,60493
2019/05/17,15:22:00,128.19,128.22,128.06,128.11,42590
2019/05/17,15:23:00,128.11,128.29,128.11,128.29,40947
2019/05/17,15:24:00,128.29,128.43,128.29,128.36,67977
2019/05/17,15:25:00,128.36,128.39,128.29,128.37,31743
2019/05/17,15:26:00,128.37,128.39,128.32,128.37,35498
2019/05/17,15:27:00,128.37,128.41,128.29,128.35,37285
2019/05/17,15:28:00,128.35,128.38,128.30,128.34,37703
2019/05/17,15:29:00,128.34,128.54,128.32,128.54,67288
2019/05/17,15:30:00,128.55,128.56,128.44,128.48,53320
2019/05/17,15:31:00,128.48,128.48,128.33,128.33,82713
2019/05/17,15:32:00,128.33,128.35,128.21,128.26,43915
2019/05/17,15:33:00,128.26,128.33,128.22,128.30,38572
2019/05/17,15:34:00,128.31,128.31,128.20,128.23,50241
2019/05/17,15:35:00,128.23,128.33,128.23,128.29,51945
2019/05/17,15:36:00,128.29,128.30,128.16,128.23,65503
2019/05/17,15:37:00,128.24,128.34,128.20,128.26,79326
2019/05/17,15:38:00,128.26,128.26,128.12,128.12,105473
2019/05/17,15:39:00,128.12,128.21,128.08,128.12,52909
2019/05/17,15:40:00,128.12,128.14,128.04,128.05,65046
2019/05/17,15:41:00,128.05,128.12,128.02,128.04,85414
2019/05/17,15:42:00,128.04,128.04,127.92,127.97,113123
2019/05/17,15:43:00,127.99,128.18,127.98,128.18,78958
2019/05/17,15:44:00,128.18,128.28,128.16,128.24,93045
2019/05/17,15:45:00,128.24,128.39,128.23,128.28,111963
2019/05/17,15:46:00,128.28,128.35,128.23,128.25,51914
2019/05/17,15:47:00,128.25,128.33,128.21,128.29,50425
2019/05/17,15:48:00,128.27,128.30,128.09,128.11,55101
2019/05/17,15:49:00,128.11,128.18,128.00,128.04,89092
2019/05/17,15:50:00,128.04,128.13,127.96,128.12,137565
2019/05/17,15:51:00,128.11,128.12,128.01,128.05,186511
2019/05/17,15:52:00,128.05,128.21,128.05,128.17,136978
2019/05/17,15:53:00,128.17,128.25,128.13,128.19,138652
2019/05/17,15:54:00,128.19,128.33,128.19,128.24,121710
2019/05/17,15:55:00,128.25,128.29,128.11,128.12,63189
2019/05/17,15:56:00,128.12,128.35,128.08,128.34,257193
2019/05/17,15:57:00,128.35,128.35,128.25,128.28,114847
2019/05/17,15:58:00,128.28,128.29,128.18,128.20,122197
2019/05/17,15:59:00,128.20,128.20,128.06,128.07,140289
2019/05/17,16:00:00,128.08,128.18,128.02,128.07,321654
2019/05/20,09:31:00,126.52,126.71,126.25,126.46,584337
2019/05/20,09:32:00,126.46,126.73,126.46,126.54,62333
2019/05/20,09:33:00,126.54,126.68,126.42,126.48,106762
2019/05/20,09:34:00,126.48,126.81,126.48,126.72,90813
2019/05/20,09:35:00,126.72,126.81,126.58,126.70,78895
2019/05/20,09:36:00,126.70,126.70,126.40,126.48,96049
2019/05/20,09:37:00,126.48,126.53,126.15,126.22,114929
2019/05/20,09:38:00,126.24,126.24,126.01,126.03,140380
2019/05/20,09:39:00,126.03,126.04,125.77,125.99,196098
2019/05/20,09:40:00,125.99,126.08,125.95,125.99,109688
2019/05/20,09:41:00,125.99,126.00,125.81,125.83,80012
2019/05/20,09:42:00,125.84,126.03,125.76,126.03,100492
2019/05/20,09:43:00,126.03,126.20,125.96,126.17,99675
2019/05/20,09:44:00,126.16,126.17,125.95,125.98,91346
2019/05/20,09:45:00,125.98,126.07,125.91,126.07,62108
2019/05/20,09:46:00,126.07,126.38,126.04,126.38,95525
2019/05/20,09:47:00,126.38,126.77,126.30,126.74,157707
2019/05/20,09:48:00,126.74,126.86,126.69,126.73,113502
2019/05/20,09:49:00,126.73,126.81,126.52,126.61,132542
2019/05/20,09:50:00,126.61,126.70,126.54,126.55,69532
2019/05/20,09:51:00,126.55,126.59,126.33,126.55,131950
2019/05/20,09:52:00,126.54,126.54,126.35,126.41,70398
2019/05/20,09:53:00,126.41,126.51,126.35,126.48,76631
2019/05/20,09:54:00,126.48,126.62,126.39,126.57,117066
2019/05/20,09:55:00,126.56,126.63,126.43,126.60,52254
2019/05/20,09:56:00,126.58,126.84,126.57,126.84,72163
2019/05/20,09:57:00,126.84,127.01,126.83,126.99,88415
2019/05/20,09:58:00,126.99,127.04,126.92,126.99,75303
2019/05/20,09:59:00,126.99,126.99,126.86,126.95,49063
2019/05/20,10:00:00,126.94,127.03,126.79,127.02,373543
2019/05/20,10:01:00,127.03,127.03,126.73,126.73,74130
2019/05/20,10:02:00,126.74,126.75,126.53,126.58,75083
2019/05/20,10:03:00,126.58,126.66,126.48,126.57,151546
2019/05/20,10:04:00,126.57,126.67,126.48,126.59,162610
2019/05/20,10:05:00,126.58,126.67,126.52,126.61,38953
2019/05/20,10:06:00,126.60,126.76,126.56,126.73,56558
2019/05/20,10:07:00,126.73,126.78,126.59,126.77,52572
2019/05/20,10:08:00,126.77,126.89,126.71,126.87,48367
2019/05/20,10:09:00,126.86,126.97,126.81,126.91,44649
2019/05/20,10:10:00,126.91,126.97,126.84,126.86,48853
2019/05/20,10:11:00,126.86,126.86,126.57,126.68,91431
2019/05/20,10:12:00,126.68,126.79,126.67,126.78,53710
2019/05/20,10:13:00,126.79,126.83,126.72,126.76,69130
2019/05/20,10:14:00,126.77,127.02,126.76,126.79,98555
2019/05/20,10:15:00,126.79,126.86,126.70,126.82,65688
2019/05/20,10:16:00,126.81,126.89,126.75,126.87,39222
2019/05/20,10:17:00,126.86,126.87,126.80,126.83,27701
2019/05/20,10:18:00,126.83,126.86,126.75,126.83,26262
2019/05/20,10:19:00,126.83,126.97,126.78,126.92,51353
2019/05/20,10:20:00,126.95,127.04,126.86,126.92,66805
2019/05/20,10:21:00,126.92,127.10,126.88,127.03,55277
2019/05/20,10:22:00,127.04,127.10,126.95,127.10,64173
2019/05/20,10:23:00,127.10,127.21,127.08,127.18,68204
2019/05/20,10:24:00,127.19,127.37,127.12,127.33,63185
2019/05/20,10:25:00,127.32,127.37,127.27,127.37,56436
2019/05/20,10:26:00,127.37,127.52,127.33,127.51,70470
2019/05/20,10:27:00,127.49,127.59,127.47,127.55,49356
2019/05/20,10:28:00,127.55,127.58,127.51,127.53,54800
2019/05/20,10:29:00,127.53,127.57,127.46,127.53,110727
2019/05/20,10:30:00,127.53,127.54,127.36,127.36,53430
2019/05/20,10:31:00,127.35,127.43,127.27,127.28,51816
2019/05/20,10:32:00,127.28,127.37,127.23,127.25,61950
2019/05/20,10:33:00,127.25,127.36,127.24,127.36,33050
2019/05/20,10:34:00,127.36,127.40,127.30,127.39,37661
2019/05/20,10:35:00,127.39,127.51,127.35,127.46,98975
2019/05/20,10:36:00,127.47,127.55,127.46,127.55,63919
2019/05/20,10:37:00,127.55,127.55,127.47,127.47,45618
2019/05/20,10:38:00,127.47,127.51,127.42,127.47,42952
2019/05/20,10:39:00,127.47,127.51,127.42,127.48,36710
2019/05/20,10:40:00,127.48,127.54,127.44,127.46,31569
2019/05/20,10:41:00,127.45,127.48,127.41,127.45,38794
2019/05/20,10:42:00,127.46,127.58,127.44,127.53,71754
2019/05/20,10:43:00,127.53,127.53,127.42,127.46,47664
2019/05/20,10:44:00,127.46,127.51,127.37,127.38,39363
2019/05/20,10:45:00,127.39,127.39,127.16,127.19,87981
2019/05/20,10:46:00,127.19,127.28,127.18,127.25,36208
2019/05/20,10:47:00,127.24,127.26,127.16,127.25,50462
2019/05/20,10:48:00,127.25,127.32,127.25,127.32,27656
2019/05/20,10:49:00,127.31,127.35,127.21,127.21,54180
2019/05/20,10:50:00,127.20,127.25,127.08,127.12,57158
2019/05/20,10:51:00,127.12,127.15,127.00,127.02,40372
2019/05/20,10:52:00,127.01,127.15,127.01,127.11,30811
2019/05/20,10:53:00,127.11,127.17,127.04,127.07,39191
2019/05/20,10:54:00,127.07,127.09,127.01,127.07,26225
2019/05/20,10:55:00,127.07,127.21,127.07,127.11,51054
2019/05/20,10:56:00,127.11,127.38,127.11,127.30,60365
2019/05/20,10:57:00,127.30,127.46,127.29,127.39,33646
2019/05/20,10:58:00,127.40,127.43,127.34,127.40,25446
2019/05/20,10:59:00,127.40,127.48,127.39,127.44,51327
2019/05/20,11:00:00,127.44,127.49,127.42,127.44,42469
2019/05/20,11:01:00,127.45,127.58,127.45,127.48,81980
2019/05/20,11:02:00,127.49,127.49,127.24,127.34,65323
2019/05/20,11:03:00,127.34,127.34,127.17,127.21,30037
2019/05/20,11:04:00,127.21,127.28,127.19,127.22,39388
2019/05/20,11:05:00,127.21,127.22,127.10,127.15,34430
2019/05/20,11:06:00,127.15,127.21,127.09,127.11,24697
2019/05/20,11:07:00,127.12,127.21,127.10,127.19,48354
2019/05/20,11:08:00,127.19,127.19,127.14,127.16,23624
2019/05/20,11:09:00,127.16,127.16,127.06,127.11,40724
2019/05/20,11:10:00,127.11,127.15,127.07,127.09,32929
2019/05/20,11:11:00,127.08,127.17,127.05,127.12,26712
2019/05/20,11:12:00,127.13,127.21,127.10,127.15,45580
2019/05/20,11:13:00,127.15,127.19,127.09,127.17,21966
2019/05/20,11:14:00,127.18,127.18,127.08,127.11,37579
2019/05/20,11:15:00,127.12,127.15,127.05,127.07,22954
2019/05/20,11:16:00,127.07,127.13,127.00,127.10,48103
2019/05/20,11:17:00,127.10,127.12,126.98,127.06,23200
2019/05/20,11:18:00,127.06,127.15,127.04,127.09,49914
2019/05/20,11:19:00,127.10,127.13,127.04,127.11,33328
2019/05/20,11:20:00,127.11,127.13,127.07,127.12,33792
2019/05/20,11:21:00,127.12,127.12,126.98,127.02,60900
2019/05/20,11:22:00,127.02,127.14,126.94,127.08,29023
2019/05/20,11:23:00,127.09,127.11,126.97,126.98,40587
2019/05/20,11:24:00,126.98,127.02,126.94,126.95,47607
2019/05/20,11:25:00,126.95,127.08,126.94,127.02,28842
2019/05/20,11:26:00,127.02,127.04,126.96,127.03,34921
2019/05/20,11:27:00,127.03,127.08,126.95,127.06,38246
2019/05/20,11:28:00,127.06,127.12,126.99,127.00,58184
2019/05/20,11:29:00,127.00,127.03,126.94,127.00,37529
2019/05/20,11:30:00,127.00,127.04,126.97,127.03,27776
2019/05/20,11:31:00,127.02,127.19,127.02,127.17,60955
2019/05/20,11:32:00,127.17,127.18,127.06,127.09,17402
2019/05/20,11:33:00,127.09,127.18,127.08,127.18,43599
2019/05/20,11:34:00,127.18,127.20,127.13,127.19,29813
2019/05/20,11:35:00,127.19,127.28,127.15,127.18,66204
2019/05/20,11:36:00,127.18,127.18,126.96,126.97,45359
2019/05/20,11:37:00,126.96,126.99,126.76,126.79,57395
2019/05/20,11:38:00,126.80,126.88,126.73,126.79,45759
2019/05/20,11:39:00,126.78,126.86,126.71,126.73,96012
2019/05/20,11:40:00,126.72,126.78,126.70,126.75,25880
2019/05/20,11:41:00,126.75,126.84,126.70,126.80,25343
2019/05/20,11:42:00,126.80,126.93,126.80,126.89,22967
2019/05/20,11:43:00,126.89,126.91,126.77,126.78,31811
2019/05/20,11:44:00,126.78,126.85,126.74,126.83,25772
2019/05/20,11:45:00,126.84,126.90,126.81,126.87,21652
2019/05/20,11:46:00,126.87,126.99,126.86,126.99,60461
2019/05/20,11:47:00,126.98,127.00,126.88,126.89,29727
2019/05/20,11:48:00,126.89,126.96,126.89,126.96,25257
2019/05/20,11:49:00,126.96,127.01,126.95,126.96,32448
2019/05/20,11:50:00,126.96,126.99,126.91,126.96,31331
2019/05/20,11:51:00,126.97,126.99,126.88,126.93,35447
2019/05/20,11:52:00,126.94,127.06,126.90,126.90,44702
2019/05/20,11:53:00,126.91,127.00,126.88,126.91,72376
2019/05/20,11:54:00,126.91,126.96,126.90,126.95,20741
2019/05/20,11:55:00,126.96,126.96,126.87,126.89,28717
2019/05/20,11:56:00,126.89,126.93,126.84,126.91,35336
2019/05/20,11:57:00,126.91,126.92,126.79,126.83,38665
2019/05/20,11:58:00,126.83,126.83,126.69,126.69,27958
2019/05/20,11:59:00,126.69,126.78,126.69,126.77,22129
2019/05/20,12:00:00,126.77,126.89,126.75,126.89,19159
2019/05/20,12:01:00,126.89,126.90,126.78,126.85,13061
2019/05/20,12:02:00,126.85,127.03,126.85,127.02,33708
2019/05/20,12:03:00,127.02,127.09,126.94,126.94,38931
2019/05/20,12:04:00,126.94,127.00,126.94,126.98,22888
2019/05/20,12:05:00,126.99,127.10,126.99,127.08,43375
2019/05/20,12:06:00,127.08,127.17,127.06,127.13,52583
2019/05/20,12:07:00,127.13,127.23,127.12,127.13,35016
2019/05/20,12:08:00,127.13,127.19,127.12,127.18,15276
2019/05/20,12:09:00,127.18,127.19,127.06,127.08,18602
2019/05/20,12:10:00,127.08,127.14,127.06,127.13,16446
2019/05/20,12:11:00,127.13,127.26,127.10,127.25,40644
2019/05/20,12:12:00,127.25,127.29,127.20,127.23,39815
2019/05/20,12:13:00,127.23,127.24,127.20,127.24,14212
2019/05/20,12:14:00,127.24,127.34,127.24,127.31,56829
2019/05/20,12:15:00,127.31,127.31,127.24,127.29,19598
2019/05/20,12:16:00,127.29,127.33,127.27,127.29,22960
2019/05/20,12:17:00,127.29,127.35,127.26,127.27,23799
2019/05/20,12:18:00,127.28,127.31,127.22,127.29,23444
2019/05/20,12:19:00,127.28,127.30,127.21,127.23,29812
2019/05/20,12:20:00,127.23,127.30,127.20,127.24,40017
2019/05/20,12:21:00,127.24,127.24,127.19,127.22,44119
2019/05/20,12:22:00,127.22,127.31,127.21,127.23,40684
2019/05/20,12:23:00,127.22,127.27,127.21,127.22,17402
2019/05/20,12:24:00,127.22,127.26,127.18,127.25,17895
2019/05/20,12:25:00,127.25,127.27,127.20,127.21,17426
2019/05/20,12:26:00,127.22,127.27,127.22,127.23,11746
2019/05/20,12:27:00,127.23,127.26,127.19,127.25,13129
2019/05/20,12:28:00,127.25,127.25,127.20,127.21,10295
2019/05/20,12:29:00,127.20,127.23,127.15,127.16,19503
2019/05/20,12:30:00,127.16,127.16,126.99,127.02,35135
2019/05/20,12:31:00,127.02,127.04,126.92,126.95,39332
2019/05/20,12:32:00,126.96,126.96,126.71,126.81,120494
2019/05/20,12:33:00,126.81,126.87,126.80,126.82,48192
2019/05/20,12:34:00,126.82,126.88,126.76,126.86,27658
2019/05/20,12:35:00,126.86,126.89,126.84,126.84,16658
2019/05/20,12:36:00,126.84,126.96,126.82,126.93,24436
2019/05/20,12:37:00,126.92,127.00,126.89,126.97,53909
2019/05/20,12:38:00,126.97,127.02,126.97,126.99,12302
2019/05/20,12:39:00,127.00,127.09,126.96,127.08,34648
2019/05/20,12:40:00,127.08,127.14,127.03,127.08,31180
2019/05/20,12:41:00,127.08,127.09,127.02,127.03,34925
2019/05/20,12:42:00,127.04,127.06,126.95,126.98,35729
2019/05/20,12:43:00,126.99,127.04,126.93,127.03,26320
2019/05/20,12:44:00,127.04,127.06,126.98,127.04,21249
2019/05/20,12:45:00,127.04,127.06,126.91,126.95,58435
2019/05/20,12:46:00,126.94,126.99,126.90,126.99,18045
2019/05/20,12:47:00,126.99,127.03,126.97,126.97,18741
2019/05/20,12:48:00,126.97,126.99,126.91,126.92,21014
2019/05/20,12:49:00,126.92,126.94,126.88,126.92,15103
2019/05/20,12:50:00,126.93,126.94,126.87,126.88,35820
2019/05/20,12:51:00,126.87,126.95,126.84,126.86,24734
2019/05/20,12:52:00,126.85,126.89,126.83,126.89,18418
2019/05/20,12:53:00,126.89,126.89,126.82,126.86,15150
2019/05/20,12:54:00,126.84,126.88,126.77,126.77,25588
2019/05/20,12:55:00,126.76,126.76,126.70,126.72,31351
2019/05/20,12:56:00,126.72,126.76,126.65,126.76,47734
2019/05/20,12:57:00,126.75,126.79,126.71,126.71,20232
2019/05/20,12:58:00,126.71,126.71,126.63,126.68,39030
2019/05/20,12:59:00,126.68,126.69,126.61,126.65,41915
2019/05/20,13:00:00,126.65,126.65,126.58,126.62,19675
2019/05/20,13:01:00,126.62,126.69,126.53,126.68,31432
2019/05/20,13:02:00,126.68,126.69,126.62,126.63,23668
2019/05/20,13:03:00,126.64,126.66,126.52,126.59,61401
2019/05/20,13:04:00,126.59,126.60,126.52,126.53,24975
2019/05/20,13:05:00,126.54,126.57,126.43,126.48,51286
2019/05/20,13:06:00,126.48,126.53,126.45,126.46,21730
2019/05/20,13:07:00,126.46,126.54,126.44,126.54,28506
2019/05/20,13:08:00,126.54,126.54,126.50,126.52,41584
2019/05/20,13:09:00,126.52,126.53,126.49,126.52,27261
2019/05/20,13:10:00,126.52,126.53,126.44,126.46,33184
2019/05/20,13:11:00,126.47,126.57,126.47,126.56,83608
2019/05/20,13:12:00,126.56,126.61,126.52,126.58,46103
2019/05/20,13:13:00,126.58,126.68,126.58,126.62,34163
2019/05/20,13:14:00,126.62,126.63,126.59,126.62,17485
2019/05/20,13:15:00,126.62,126.65,126.61,126.62,21107
2019/05/20,13:16:00,126.62,126.69,126.62,126.63,24092
2019/05/20,13:17:00,126.63,126.69,126.61,126.67,20907
2019/05/20,13:18:00,126.65,126.65,126.61,126.63,14352
2019/05/20,13:19:00,126.62,126.63,126.57,126.59,33254
2019/05/20,13:20:00,126.59,126.60,126.52,126.54,16534
2019/05/20,13:21:00,126.53,126.61,126.52,126.61,15290
2019/05/20,13:22:00,126.61,126.61,126.55,126.55,16094
2019/05/20,13:23:00,126.55,126.56,126.47,126.48,22641
2019/05/20,13:24:00,126.48,126.50,126.45,126.47,11497
2019/05/20,13:25:00,126.48,126.53,126.42,126.50,32418
2019/05/20,13:26:00,126.50,126.52,126.44,126.46,22735
2019/05/20,13:27:00,126.46,126.52,126.46,126.52,18657
2019/05/20,13:28:00,126.52,126.58,126.52,126.54,14224
2019/05/20,13:29:00,126.54,126.59,126.51,126.58,23886
2019/05/20,13:30:00,126.58,126.67,126.56,126.62,29980
2019/05/20,13:31:00,126.62,126.71,126.56,126.67,29931
2019/05/20,13:32:00,126.66,126.70,126.65,126.66,17415
2019/05/20,13:33:00,126.66,126.66,126.60,126.63,21560
2019/05/20,13:34:00,126.62,126.62,126.55,126.55,27597
2019/05/20,13:35:00,126.55,126.65,126.55,126.56,13809
2019/05/20,13:36:00,126.55,126.56,126.51,126.52,33734
2019/05/20,13:37:00,126.52,126.61,126.52,126.59,32765
2019/05/20,13:38:00,126.59,126.61,126.58,126.58,14736
2019/05/20,13:39:00,126.58,126.67,126.58,126.63,25258
2019/05/20,13:40:00,126.63,126.63,126.56,126.60,20114
2019/05/20,13:41:00,126.60,126.65,126.59,126.60,19868
2019/05/20,13:42:00,126.60,126.65,126.58,126.63,24264
2019/05/20,13:43:00,126.64,126.66,126.63,126.64,21830
2019/05/20,13:44:00,126.64,126.64,126.59,126.59,23740
2019/05/20,13:45:00,126.59,126.62,126.59,126.60,13546
2019/05/20,13:46:00,126.61,126.65,126.59,126.60,37459
2019/05/20,13:47:00,126.60,126.62,126.48,126.50,62383
2019/05/20,13:48:00,126.49,126.54,126.49,126.52,15758
2019/05/20,13:49:00,126.51,126.61,126.50,126.60,23173
2019/05/20,13:50:00,126.60,126.63,126.53,126.54,19929
2019/05/20,13:51:00,126.53,126.59,126.51,126.51,19925
2019/05/20,13:52:00,126.53,126.56,126.51,126.54,15142
2019/05/20,13:53:00,126.54,126.54,126.43,126.47,25133
2019/05/20,13:54:00,126.47,126.51,126.45,126.46,16025
2019/05/20,13:55:00,126.46,126.49,126.44,126.47,42899
2019/05/20,13:56:00,126.46,126.50,126.44,126.48,44510
2019/05/20,13:57:00,126.48,126.50,126.38,126.44,31559
2019/05/20,13:58:00,126.44,126.47,126.43,126.46,10534
2019/05/20,13:59:00,126.46,126.51,126.45,126.50,18812
2019/05/20,14:00:00,126.50,126.53,126.48,126.52,18897
2019/05/20,14:01:00,126.52,126.54,126.49,126.52,29587
2019/05/20,14:02:00,126.51,126.53,126.47,126.47,21955
2019/05/20,14:03:00,126.48,126.48,126.35,126.36,26820
2019/05/20,14:04:00,126.36,126.38,126.31,126.31,33208
2019/05/20,14:05:00,126.31,126.35,126.29,126.35,16788
2019/05/20,14:06:00,126.35,126.36,126.33,126.34,12164
2019/05/20,14:07:00,126.33,126.45,126.33,126.45,20930
2019/05/20,14:08:00,126.45,126.45,126.41,126.43,15554
2019/05/20,14:09:00,126.43,126.45,126.39,126.39,16173
2019/05/20,14:10:00,126.39,126.42,126.38,126.42,23184
2019/05/20,14:11:00,126.42,126.49,126.40,126.46,28072
2019/05/20,14:12:00,126.45,126.47,126.42,126.43,28161
2019/05/20,14:13:00,126.43,126.46,126.42,126.45,33880
2019/05/20,14:14:00,126.45,126.56,126.43,126.54,40383
2019/05/20,14:15:00,126.53,126.53,126.38,126.41,45731
2019/05/20,14:16:00,126.41,126.41,126.32,126.38,24392
2019/05/20,14:17:00,126.38,126.43,126.38,126.41,31501
2019/05/20,14:18:00,126.42,126.46,126.41,126.45,25808
2019/05/20,14:19:00,126.44,126.48,126.43,126.46,20899
2019/05/20,14:20:00,126.46,126.46,126.40,126.40,9569
2019/05/20,14:21:00,126.41,126.45,126.38,126.39,26679
2019/05/20,14:22:00,126.39,126.43,126.38,126.39,21963
2019/05/20,14:23:00,126.39,126.41,126.35,126.35,25620
2019/05/20,14:24:00,126.35,126.36,126.28,126.31,28559
2019/05/20,14:25:00,126.31,126.31,126.20,126.22,42861
2019/05/20,14:26:00,126.22,126.31,126.21,126.30,27477
2019/05/20,14:27:00,126.30,126.32,126.29,126.30,17006
2019/05/20,14:28:00,126.30,126.30,126.22,126.26,32185
2019/05/20,14:29:00,126.25,126.28,126.19,126.21,18582
2019/05/20,14:30:00,126.21,126.25,126.20,126.20,17643
2019/05/20,14:31:00,126.20,126.26,126.20,126.26,19121
2019/05/20,14:32:00,126.26,126.32,126.25,126.29,36861
2019/05/20,14:33:00,126.29,126.34,126.24,126.26,49992
2019/05/20,14:34:00,126.27,126.29,126.25,126.26,22735
2019/05/20,14:35:00,126.26,126.30,126.26,126.27,21276
2019/05/20,14:36:00,126.27,126.27,126.12,126.15,109505
2019/05/20,14:37:00,126.14,126.15,126.06,126.09,47847
2019/05/20,14:38:00,126.09,126.13,126.05,126.07,41336
2019/05/20,14:39:00,126.07,126.11,126.04,126.05,44075
2019/05/20,14:40:00,126.05,126.07,125.97,126.04,77015
2019/05/20,14:41:00,126.05,126.11,126.01,126.11,28323
2019/05/20,14:42:00,126.11,126.18,126.10,126.18,25511
2019/05/20,14:43:00,126.17,126.23,126.16,126.18,28345
2019/05/20,14:44:00,126.18,126.22,126.17,126.20,21921
2019/05/20,14:45:00,126.20,126.24,126.18,126.20,21466
2019/05/20,14:46:00,126.19,126.19,126.08,126.14,40442
2019/05/20,14:47:00,126.14,126.16,126.11,126.16,36833
2019/05/20,14:48:00,126.16,126.17,126.13,126.15,12664
2019/05/20,14:49:00,126.16,126.16,126.03,126.03,42758
2019/05/20,14:50:00,126.04,126.08,126.03,126.03,32303
2019/05/20,14:51:00,126.03,126.17,126.03,126.10,58855
2019/05/20,14:52:00,126.11,126.19,126.10,126.15,45635
2019/05/20,14:53:00,126.15,126.17,126.10,126.11,28825
2019/05/20,14:54:00,126.11,126.16,126.10,126.13,26058
2019/05/20,14:55:00,126.13,126.15,126.05,126.11,58237
2019/05/20,14:56:00,126.11,126.14,126.07,126.13,15088
2019/05/20,14:57:00,126.14,126.20,126.13,126.19,30526
2019/05/20,14:58:00,126.19,126.24,126.17,126.22,72155
2019/05/20,14:59:00,126.22,126.26,126.22,126.22,28459
2019/05/20,15:00:00,126.22,126.25,126.21,126.23,30334
2019/05/20,15:01:00,126.24,126.32,126.24,126.32,34061
2019/05/20,15:02:00,126.32,126.35,126.23,126.32,55724
2019/05/20,15:03:00,126.32,126.32,126.22,126.22,21080
2019/05/20,15:04:00,126.23,126.27,126.18,126.20,14311
2019/05/20,15:05:00,126.20,126.20,126.14,126.17,25128
2019/05/20,15:06:00,126.17,126.17,126.08,126.13,37098
2019/05/20,15:07:00,126.13,126.22,126.11,126.17,29179
2019/05/20,15:08:00,126.17,126.17,126.06,126.06,33349
2019/05/20,15:09:00,126.06,126.12,126.05,126.10,24674
2019/05/20,15:10:00,126.10,126.16,126.04,126.10,21917
2019/05/20,15:11:00,126.09,126.15,126.07,126.09,25998
2019/05/20,15:12:00,126.09,126.10,126.00,126.03,53589
2019/05/20,15:13:00,126.04,126.06,125.99,126.01,22330
2019/05/20,15:14:00,126.01,126.02,125.91,126.01,70001
2019/05/20,15:15:00,126.01,126.08,126.00,126.06,39252
2019/05/20,15:16:00,126.06,126.12,126.06,126.08,30581
2019/05/20,15:17:00,126.08,126.12,126.01,126.11,28437
2019/05/20,15:18:00,126.11,126.20,126.10,126.15,76171
2019/05/20,15:19:00,126.14,126.14,126.10,126.12,43361
2019/05/20,15:20:00,126.13,126.24,126.13,126.19,55735
2019/05/20,15:21:00,126.19,126.25,126.13,126.21,50494
2019/05/20,15:22:00,126.21,126.26,126.20,126.20,45127
2019/05/20,15:23:00,126.22,126.24,126.10,126.10,78549
2019/05/20,15:24:00,126.10,126.12,126.02,126.03,73698
2019/05/20,15:25:00,126.03,126.11,126.03,126.09,52719
2019/05/20,15:26:00,126.09,126.10,126.04,126.07,40679
2019/05/20,15:27:00,126.06,126.11,126.06,126.08,27419
2019/05/20,15:28:00,126.08,126.13,126.08,126.11,32942
2019/05/20,15:29:00,126.11,126.13,126.07,126.13,39325
2019/05/20,15:30:00,126.13,126.28,126.13,126.25,73690
2019/05/20,15:31:00,126.26,126.28,126.18,126.25,44883
2019/05/20,15:32:00,126.24,126.31,126.21,126.29,42958
2019/05/20,15:33:00,126.29,126.44,126.29,126.38,64094
2019/05/20,15:34:00,126.38,126.38,126.27,126.30,44905
2019/05/20,15:35:00,126.30,126.39,126.30,126.33,35383
2019/05/20,15:36:00,126.33,126.43,126.31,126.39,49166
2019/05/20,15:37:00,126.39,126.45,126.39,126.41,77776
2019/05/20,15:38:00,126.42,126.51,126.42,126.49,69891
2019/05/20,15:39:00,126.49,126.50,126.38,126.43,64841
2019/05/20,15:40:00,126.43,126.48,126.42,126.42,67708
2019/05/20,15:41:00,126.42,126.46,126.38,126.41,55725
2019/05/20,15:42:00,126.41,126.43,126.38,126.38,56734
2019/05/20,15:43:00,126.38,126.38,126.30,126.37,62869
2019/05/20,15:44:00,126.37,126.37,126.30,126.30,31525
2019/05/20,15:45:00,126.31,126.31,126.23,126.23,63103
2019/05/20,15:46:00,126.23,126.31,126.21,126.31,64030
2019/05/20,15:47:00,126.31,126.33,126.21,126.21,57591
2019/05/20,15:48:00,126.21,126.28,126.20,126.27,56710
2019/05/20,15:49:00,126.26,126.31,126.26,126.30,29250
2019/05/20,15:50:00,126.30,126.33,126.25,126.27,92964
2019/05/20,15:51:00,126.27,126.35,126.25,126.26,78001
2019/05/20,15:52:00,126.26,126.28,126.19,126.24,108614
2019/05/20,15:53:00,126.24,126.36,126.22,126.36,85326
2019/05/20,15:54:00,126.36,126.40,126.28,126.29,109698
2019/05/20,15:55:00,126.29,126.33,126.25,126.31,90457
2019/05/20,15:56:00,126.31,126.34,126.14,126.31,182727
2019/05/20,15:57:00,126.31,126.31,126.23,126.30,113454
2019/05/20,15:58:00,126.30,126.31,126.24,126.27,94111
2019/05/20,15:59:00,126.27,126.30,126.23,126.29,131460
2019/05/20,16:00:00,126.29,126.35,126.18,126.22,347700
2019/05/21,09:31:00,127.43,127.53,127.24,127.31,185810
2019/05/21,09:32:00,127.31,127.52,127.30,127.36,126119
2019/05/21,09:33:00,127.36,127.51,127.33,127.39,80896
2019/05/21,09:34:00,127.39,127.40,127.08,127.25,85870
2019/05/21,09:35:00,127.25,127.40,127.21,127.35,52803
2019/05/21,09:36:00,127.39,127.50,127.35,127.49,79900
2019/05/21,09:37:00,127.49,127.50,127.28,127.33,62669
2019/05/21,09:38:00,127.33,127.33,127.16,127.18,65998
2019/05/21,09:39:00,127.16,127.26,127.14,127.20,40541
2019/05/21,09:40:00,127.20,127.28,127.16,127.25,47474
2019/05/21,09:41:00,127.25,127.34,127.22,127.27,44417
2019/05/21,09:42:00,127.25,127.38,127.24,127.30,45136
2019/05/21,09:43:00,127.31,127.32,127.21,127.22,34293
2019/05/21,09:44:00,127.22,127.36,127.18,127.30,33822
2019/05/21,09:45:00,127.31,127.35,127.19,127.25,58308
2019/05/21,09:46:00,127.25,127.29,127.10,127.23,85700
2019/05/21,09:47:00,127.23,127.31,127.21,127.23,32858
2019/05/21,09:48:00,127.26,127.26,127.16,127.21,29787
2019/05/21,09:49:00,127.21,127.38,127.20,127.21,79515
2019/05/21,09:50:00,127.21,127.28,127.19,127.24,31008
2019/05/21,09:51:00,127.25,127.28,127.07,127.08,67687
2019/05/21,09:52:00,127.08,127.11,126.98,127.07,98280
2019/05/21,09:53:00,127.06,127.07,126.97,127.05,22454
2019/05/21,09:54:00,127.06,127.12,127.04,127.11,25345
2019/05/21,09:55:00,127.11,127.13,126.98,127.01,47339
2019/05/21,09:56:00,127.01,127.05,126.91,127.00,39139
2019/05/21,09:57:00,127.00,127.04,126.98,127.02,28288
2019/05/21,09:58:00,127.02,127.07,126.99,126.99,36434
2019/05/21,09:59:00,126.99,127.02,126.94,126.98,30541
2019/05/21,10:00:00,126.99,126.99,126.86,126.93,63567
2019/05/21,10:01:00,126.94,127.05,126.85,127.04,36214
2019/05/21,10:02:00,127.05,127.07,126.96,127.01,49126
2019/05/21,10:03:00,127.01,127.04,126.89,126.96,50283
2019/05/21,10:04:00,126.96,127.05,126.93,127.02,43021
2019/05/21,10:05:00,127.02,127.05,126.95,126.96,43258
2019/05/21,10:06:00,126.96,126.98,126.94,126.97,24677
2019/05/21,10:07:00,126.97,126.99,126.85,126.92,42860
2019/05/21,10:08:00,126.93,126.96,126.88,126.91,45086
2019/05/21,10:09:00,126.91,126.93,126.86,126.88,35080
2019/05/21,10:10:00,126.88,126.88,126.74,126.79,63916
2019/05/21,10:11:00,126.77,126.89,126.66,126.71,70940
2019/05/21,10:12:00,126.71,126.73,126.58,126.61,45280
2019/05/21,10:13:00,126.61,126.70,126.60,126.66,45679
2019/05/21,10:14:00,126.65,126.71,126.60,126.67,40034
2019/05/21,10:15:00,126.67,126.70,126.65,126.67,20721
2019/05/21,10:16:00,126.67,126.88,126.64,126.87,42639
2019/05/21,10:17:00,126.88,126.96,126.84,126.95,33512
2019/05/21,10:18:00,126.95,126.98,126.92,126.95,35832
2019/05/21,10:19:00,126.95,127.01,126.91,126.96,38489
2019/05/21,10:20:00,126.95,126.98,126.84,126.90,102150
2019/05/21,10:21:00,126.90,127.00,126.90,126.94,31087
2019/05/21,10:22:00,126.94,126.96,126.90,126.90,24077
2019/05/21,10:23:00,126.89,127.04,126.89,127.03,47188
2019/05/21,10:24:00,127.03,127.07,126.95,126.96,46755
2019/05/21,10:25:00,126.96,127.00,126.89,126.92,24747
2019/05/21,10:26:00,126.92,127.00,126.91,126.91,28233
2019/05/21,10:27:00,126.90,126.97,126.84,126.85,36844
2019/05/21,10:28:00,126.86,126.87,126.77,126.81,28405
2019/05/21,10:29:00,126.81,126.85,126.77,126.81,24410
2019/05/21,10:30:00,126.81,126.93,126.81,126.89,27177
2019/05/21,10:31:00,126.89,126.95,126.89,126.89,21266
2019/05/21,10:32:00,126.89,126.90,126.78,126.89,30235
2019/05/21,10:33:00,126.89,126.96,126.86,126.94,26023
2019/05/21,10:34:00,126.94,127.16,126.93,127.11,74146
2019/05/21,10:35:00,127.11,127.22,127.11,127.19,35416
2019/05/21,10:36:00,127.19,127.19,127.13,127.14,15203
2019/05/21,10:37:00,127.14,127.17,127.07,127.08,32924
2019/05/21,10:38:00,127.08,127.12,127.06,127.09,28015
2019/05/21,10:39:00,127.09,127.16,127.08,127.10,47543
2019/05/21,10:40:00,127.10,127.18,127.08,127.14,28924
2019/05/21,10:41:00,127.12,127.18,127.11,127.14,50619
2019/05/21,10:42:00,127.14,127.20,127.14,127.19,21045
2019/05/21,10:43:00,127.19,127.24,127.14,127.22,44272
2019/05/21,10:44:00,127.22,127.32,127.22,127.30,62645
2019/05/21,10:45:00,127.30,127.36,127.29,127.36,62848
2019/05/21,10:46:00,127.36,127.45,127.35,127.37,44619
2019/05/21,10:47:00,127.37,127.39,127.30,127.33,24527
2019/05/21,10:48:00,127.33,127.34,127.29,127.32,25552
2019/05/21,10:49:00,127.32,127.34,127.30,127.32,39845
2019/05/21,10:50:00,127.32,127.33,127.22,127.26,31836
2019/05/21,10:51:00,127.26,127.30,127.21,127.22,25769
2019/05/21,10:52:00,127.22,127.36,127.19,127.36,24054
2019/05/21,10:53:00,127.36,127.39,127.36,127.38,31544
2019/05/21,10:54:00,127.38,127.38,127.32,127.35,19893
2019/05/21,10:55:00,127.35,127.46,127.35,127.43,42738
2019/05/21,10:56:00,127.43,127.45,127.34,127.41,55700
2019/05/21,10:57:00,127.41,127.42,127.35,127.39,31963
2019/05/21,10:58:00,127.39,127.43,127.35,127.36,57254
2019/05/21,10:59:00,127.36,127.36,127.27,127.32,26209
2019/05/21,11:00:00,127.32,127.35,127.29,127.30,34906
2019/05/21,11:01:00,127.30,127.39,127.29,127.31,56433
2019/05/21,11:02:00,127.31,127.31,127.22,127.22,60562
2019/05/21,11:03:00,127.22,127.27,127.17,127.18,37895
2019/05/21,11:04:00,127.17,127.22,127.15,127.21,29529
2019/05/21,11:05:00,127.21,127.22,127.13,127.14,25948
2019/05/21,11:06:00,127.14,127.22,127.14,127.20,38107
2019/05/21,11:07:00,127.20,127.20,127.11,127.18,28062
2019/05/21,11:08:00,127.18,127.26,127.18,127.21,43771
2019/05/21,11:09:00,127.21,127.24,127.15,127.16,13992
2019/05/21,11:10:00,127.16,127.25,127.14,127.22,28994
2019/05/21,11:11:00,127.23,127.26,127.21,127.24,16620
2019/05/21,11:12:00,127.24,127.26,127.20,127.21,19916
2019/05/21,11:13:00,127.21,127.24,127.16,127.20,22296
2019/05/21,11:14:00,127.20,127.24,127.17,127.17,24589
2019/05/21,11:15:00,127.17,127.20,127.14,127.17,26328
2019/05/21,11:16:00,127.18,127.22,127.17,127.19,22021
2019/05/21,11:17:00,127.20,127.23,127.18,127.22,18664
2019/05/21,11:18:00,127.22,127.24,127.14,127.19,39665
2019/05/21,11:19:00,127.19,127.20,127.13,127.16,19473
2019/05/21,11:20:00,127.16,127.18,127.13,127.15,32362
2019/05/21,11:21:00,127.15,127.16,127.03,127.03,32056
2019/05/21,11:22:00,127.03,127.03,126.95,126.99,44802
2019/05/21,11:23:00,127.00,127.03,126.98,127.01,23575
2019/05/21,11:24:00,127.01,127.10,127.01,127.09,29476
2019/05/21,11:25:00,127.09,127.09,127.04,127.06,17732
2019/05/21,11:26:00,127.06,127.16,127.06,127.16,20859
2019/05/21,11:27:00,127.16,127.18,127.11,127.13,14941
2019/05/21,11:28:00,127.13,127.22,127.13,127.16,25066
2019/05/21,11:29:00,127.16,127.23,127.16,127.21,22035
2019/05/21,11:30:00,127.21,127.25,127.19,127.23,17861
2019/05/21,11:31:00,127.23,127.27,127.14,127.15,29857
2019/05/21,11:32:00,127.15,127.19,127.11,127.16,22980
2019/05/21,11:33:00,127.16,127.21,127.16,127.20,11395
2019/05/21,11:34:00,127.20,127.21,127.12,127.17,22076
2019/05/21,11:35:00,127.17,127.18,127.11,127.11,23468
2019/05/21,11:36:00,127.11,127.12,127.05,127.08,18664
2019/05/21,11:37:00,127.08,127.15,127.08,127.14,25974
2019/05/21,11:38:00,127.14,127.22,127.13,127.20,20407
2019/05/21,11:39:00,127.20,127.22,127.18,127.21,14801
2019/05/21,11:40:00,127.21,127.21,127.15,127.19,21178
2019/05/21,11:41:00,127.19,127.20,127.06,127.06,19602
2019/05/21,11:42:00,127.07,127.11,127.03,127.10,26547
2019/05/21,11:43:00,127.09,127.10,127.05,127.10,12899
2019/05/21,11:44:00,127.10,127.13,127.08,127.13,9333
2019/05/21,11:45:00,127.13,127.13,127.06,127.09,22409
2019/05/21,11:46:00,127.09,127.13,127.09,127.09,36150
2019/05/21,11:47:00,127.09,127.11,127.04,127.05,23545
2019/05/21,11:48:00,127.05,127.06,126.99,127.01,41504
2019/05/21,11:49:00,127.01,127.01,126.94,126.96,26030
2019/05/21,11:50:00,126.95,127.00,126.95,126.99,16205
2019/05/21,11:51:00,126.99,127.01,126.95,126.96,13620
2019/05/21,11:52:00,126.96,126.96,126.88,126.90,48775
2019/05/21,11:53:00,126.89,126.89,126.82,126.82,43512
2019/05/21,11:54:00,126.82,126.84,126.74,126.79,49005
2019/05/21,11:55:00,126.79,126.86,126.77,126.81,36920
2019/05/21,11:56:00,126.81,126.86,126.78,126.85,18764
2019/05/21,11:57:00,126.85,126.86,126.77,126.84,92828
2019/05/21,11:58:00,126.84,126.91,126.81,126.90,34461
2019/05/21,11:59:00,126.90,126.92,126.88,126.89,16619
2019/05/21,12:00:00,126.90,126.90,126.83,126.85,21845
2019/05/21,12:01:00,126.87,126.90,126.87,126.90,26421
2019/05/21,12:02:00,126.90,127.11,126.90,127.11,80353
2019/05/21,12:03:00,127.11,127.13,126.98,126.98,45738
2019/05/21,12:04:00,126.98,127.00,126.93,126.96,20713
2019/05/21,12:05:00,126.97,127.00,126.96,126.98,13931
2019/05/21,12:06:00,126.97,127.04,126.97,127.02,27029
2019/05/21,12:07:00,127.02,127.04,126.98,126.99,18406
2019/05/21,12:08:00,126.99,127.04,126.98,126.99,11344
2019/05/21,12:09:00,126.99,127.00,126.94,126.95,18817
2019/05/21,12:10:00,126.95,126.97,126.92,126.95,24832
2019/05/21,12:11:00,126.96,127.00,126.95,126.97,11294
2019/05/21,12:12:00,126.97,127.02,126.97,126.99,16152
2019/05/21,12:13:00,126.99,127.01,126.98,127.01,15671
2019/05/21,12:14:00,127.00,127.00,126.97,126.98,12759
2019/05/21,12:15:00,126.98,127.07,126.98,127.06,32901
2019/05/21,12:16:00,127.07,127.10,127.02,127.02,19092
2019/05/21,12:17:00,127.02,127.04,127.01,127.01,11320
2019/05/21,12:18:00,127.01,127.02,126.99,127.01,14759
2019/05/21,12:19:00,127.01,127.03,126.97,126.98,17705
2019/05/21,12:20:00,126.98,126.99,126.96,126.99,7143
2019/05/21,12:21:00,127.00,127.03,126.98,127.00,12715
2019/05/21,12:22:00,127.00,127.03,127.00,127.02,10936
2019/05/21,12:23:00,127.03,127.10,127.02,127.07,21504
2019/05/21,12:24:00,127.07,127.08,127.05,127.06,14557
2019/05/21,12:25:00,127.06,127.08,127.02,127.03,14396
2019/05/21,12:26:00,127.03,127.03,126.98,126.99,12574
2019/05/21,12:27:00,126.99,127.00,126.98,127.00,16392
2019/05/21,12:28:00,127.00,127.03,126.96,127.03,15378
2019/05/21,12:29:00,127.02,127.02,126.98,127.00,9063
2019/05/21,12:30:00,126.99,127.00,126.95,126.95,21062
2019/05/21,12:31:00,126.95,126.98,126.92,126.93,28471
2019/05/21,12:32:00,126.93,126.95,126.87,126.89,26871
2019/05/21,12:33:00,126.89,126.90,126.87,126.88,11211
2019/05/21,12:34:00,126.88,126.89,126.86,126.89,10669
2019/05/21,12:35:00,126.89,126.91,126.85,126.86,16281
2019/05/21,12:36:00,126.86,126.87,126.80,126.81,34936
2019/05/21,12:37:00,126.81,126.85,126.81,126.85,17667
2019/05/21,12:38:00,126.85,126.85,126.81,126.82,17369
2019/05/21,12:39:00,126.82,126.83,126.76,126.82,33456
2019/05/21,12:40:00,126.82,126.84,126.79,126.82,30555
2019/05/21,12:41:00,126.82,126.82,126.79,126.79,15625
2019/05/21,12:42:00,126.80,126.88,126.80,126.87,14371
2019/05/21,12:43:00,126.86,126.91,126.86,126.90,12995
2019/05/21,12:44:00,126.90,126.94,126.89,126.93,16194
2019/05/21,12:45:00,126.93,126.97,126.90,126.96,17363
2019/05/21,12:46:00,126.96,126.98,126.94,126.94,15938
2019/05/21,12:47:00,126.94,126.94,126.91,126.93,18764
2019/05/21,12:48:00,126.92,126.93,126.84,126.86,16551
2019/05/21,12:49:00,126.86,126.94,126.86,126.91,24403
2019/05/21,12:50:00,126.91,126.95,126.89,126.93,18336
2019/05/21,12:51:00,126.93,126.96,126.91,126.91,17663
2019/05/21,12:52:00,126.91,126.93,126.88,126.91,22742
2019/05/21,12:53:00,126.92,126.97,126.91,126.94,19421
2019/05/21,12:54:00,126.94,126.96,126.91,126.94,13931
2019/05/21,12:55:00,126.94,126.96,126.92,126.95,11438
2019/05/21,12:56:00,126.96,126.96,126.91,126.92,25818
2019/05/21,12:57:00,126.92,126.93,126.89,126.91,8336
2019/05/21,12:58:00,126.91,126.95,126.90,126.95,29828
2019/05/21,12:59:00,126.95,126.99,126.95,126.98,22829
2019/05/21,13:00:00,126.97,127.01,126.97,127.01,12534
2019/05/21,13:01:00,127.01,127.04,127.01,127.03,20127
2019/05/21,13:02:00,127.03,127.03,126.98,127.00,17707
2019/05/21,13:03:00,127.00,127.04,127.00,127.01,22824
2019/05/21,13:04:00,127.01,127.03,127.00,127.01,17343
2019/05/21,13:05:00,127.02,127.04,127.01,127.03,12048
2019/05/21,13:06:00,127.03,127.04,127.01,127.02,11770
2019/05/21,13:07:00,127.02,127.03,126.97,126.98,16913
2019/05/21,13:08:00,126.98,127.01,126.98,126.99,8709
2019/05/21,13:09:00,126.99,127.04,126.99,127.01,11968
2019/05/21,13:10:00,127.01,127.05,127.00,127.02,19186
2019/05/21,13:11:00,127.02,127.03,127.00,127.01,12259
2019/05/21,13:12:00,127.01,127.02,126.98,127.00,13944
2019/05/21,13:13:00,127.00,127.03,126.98,127.02,10495
2019/05/21,13:14:00,127.02,127.04,127.01,127.02,15381
2019/05/21,13:15:00,127.02,127.02,126.99,127.00,21259
2019/05/21,13:16:00,127.00,127.00,126.89,126.91,18763
2019/05/21,13:17:00,126.91,126.94,126.91,126.94,12119
2019/05/21,13:18:00,126.94,126.96,126.90,126.92,14586
2019/05/21,13:19:00,126.92,126.94,126.89,126.93,20810
2019/05/21,13:20:00,126.93,126.95,126.90,126.90,16222
2019/05/21,13:21:00,126.90,126.93,126.88,126.93,10121
2019/05/21,13:22:00,126.93,126.97,126.93,126.94,15303
2019/05/21,13:23:00,126.94,126.95,126.93,126.93,19743
2019/05/21,13:24:00,126.93,127.00,126.93,126.98,15217
2019/05/21,13:25:00,126.98,126.98,126.95,126.96,11719
2019/05/21,13:26:00,126.96,126.98,126.92,126.96,13872
2019/05/21,13:27:00,126.96,126.97,126.92,126.94,18266
2019/05/21,13:28:00,126.94,126.96,126.90,126.94,14772
2019/05/21,13:29:00,126.94,126.95,126.87,126.90,32629
2019/05/21,13:30:00,126.90,126.93,126.89,126.90,9022
2019/05/21,13:31:00,126.90,126.90,126.84,126.86,19811
2019/05/21,13:32:00,126.86,126.92,126.86,126.91,8597
2019/05/21,13:33:00,126.91,126.93,126.90,126.91,16595
2019/05/21,13:34:00,126.91,126.94,126.91,126.93,8727
2019/05/21,13:35:00,126.93,126.95,126.91,126.94,17346
2019/05/21,13:36:00,126.94,126.98,126.92,126.93,23944
2019/05/21,13:37:00,126.92,126.94,126.90,126.93,15911
2019/05/21,13:38:00,126.93,126.96,126.93,126.93,13526
2019/05/21,13:39:00,126.93,126.94,126.92,126.94,5830
2019/05/21,13:40:00,126.94,126.95,126.93,126.95,23057
2019/05/21,13:41:00,126.95,126.96,126.92,126.94,20023
2019/05/21,13:42:00,126.94,126.94,126.89,126.90,17241
2019/05/21,13:43:00,126.90,126.92,126.89,126.90,16824
2019/05/21,13:44:00,126.90,126.95,126.89,126.95,15218
2019/05/21,13:45:00,126.95,127.00,126.93,127.00,13376
2019/05/21,13:46:00,127.00,127.04,126.99,127.02,32314
2019/05/21,13:47:00,127.02,127.06,127.01,127.02,15802
2019/05/21,13:48:00,127.02,127.04,127.02,127.04,6174
2019/05/21,13:49:00,127.04,127.08,127.04,127.07,19372
2019/05/21,13:50:00,127.07,127.08,127.03,127.05,16147
2019/05/21,13:51:00,127.05,127.08,127.04,127.08,16071
2019/05/21,13:52:00,127.08,127.09,127.06,127.06,9781
2019/05/21,13:53:00,127.06,127.08,127.05,127.07,11474
2019/05/21,13:54:00,127.07,127.10,127.03,127.10,29479
2019/05/21,13:55:00,127.10,127.10,127.07,127.08,16319
2019/05/21,13:56:00,127.08,127.10,127.06,127.06,9396
2019/05/21,13:57:00,127.06,127.09,127.06,127.07,11074
2019/05/21,13:58:00,127.07,127.08,127.05,127.07,23312
2019/05/21,13:59:00,127.07,127.07,127.03,127.06,19619
2019/05/21,14:00:00,127.06,127.11,127.05,127.08,15340
2019/05/21,14:01:00,127.08,127.10,127.02,127.05,32190
2019/05/21,14:02:00,127.05,127.08,127.04,127.08,9755
2019/05/21,14:03:00,127.08,127.08,127.05,127.05,15963
2019/05/21,14:04:00,127.06,127.10,127.05,127.10,10601
2019/05/21,14:05:00,127.10,127.11,127.09,127.10,13332
2019/05/21,14:06:00,127.11,127.13,127.10,127.13,15581
2019/05/21,14:07:00,127.13,127.14,127.11,127.12,10458
2019/05/21,14:08:00,127.12,127.12,127.07,127.07,25267
2019/05/21,14:09:00,127.08,127.12,127.08,127.10,12699
2019/05/21,14:10:00,127.10,127.11,127.04,127.04,12640
2019/05/21,14:11:00,127.04,127.09,127.04,127.07,14668
2019/05/21,14:12:00,127.07,127.09,127.06,127.07,14706
2019/05/21,14:13:00,127.08,127.08,127.01,127.04,15857
2019/05/21,14:14:00,127.04,127.04,127.00,127.02,18112
2019/05/21,14:15:00,127.02,127.05,127.01,127.05,9450
2019/05/21,14:16:00,127.05,127.07,127.04,127.07,20766
2019/05/21,14:17:00,127.07,127.07,127.05,127.06,15261
2019/05/21,14:18:00,127.06,127.07,127.05,127.06,8858
2019/05/21,14:19:00,127.06,127.10,127.05,127.10,16572
2019/05/21,14:20:00,127.10,127.12,127.08,127.11,14144
2019/05/21,14:21:00,127.11,127.13,127.10,127.11,11020
2019/05/21,14:22:00,127.11,127.12,127.09,127.10,11969
2019/05/21,14:23:00,127.10,127.15,127.09,127.15,17146
2019/05/21,14:24:00,127.15,127.17,127.14,127.17,14470
2019/05/21,14:25:00,127.17,127.17,127.13,127.13,16175
2019/05/21,14:26:00,127.14,127.17,127.13,127.17,12481
2019/05/21,14:27:00,127.16,127.17,127.10,127.13,14784
2019/05/21,14:28:00,127.13,127.17,127.12,127.17,42964
2019/05/21,14:29:00,127.17,127.25,127.17,127.25,31191
2019/05/21,14:30:00,127.25,127.31,127.25,127.28,40134
2019/05/21,14:31:00,127.28,127.30,127.25,127.25,30018
2019/05/21,14:32:00,127.25,127.26,127.22,127.23,22934
2019/05/21,14:33:00,127.23,127.27,127.23,127.26,24482
2019/05/21,14:34:00,127.26,127.28,127.25,127.26,15254
2019/05/21,14:35:00,127.26,127.27,127.21,127.23,29118
2019/05/21,14:36:00,127.22,127.23,127.21,127.22,10704
2019/05/21,14:37:00,127.22,127.23,127.16,127.16,28662
2019/05/21,14:38:00,127.16,127.17,127.13,127.13,112525
2019/05/21,14:39:00,127.13,127.17,127.12,127.17,16366
2019/05/21,14:40:00,127.17,127.20,127.16,127.19,25000
2019/05/21,14:41:00,127.19,127.21,127.10,127.17,84890
2019/05/21,14:42:00,127.17,127.17,127.13,127.17,11221
2019/05/21,14:43:00,127.17,127.19,127.17,127.17,8092
2019/05/21,14:44:00,127.17,127.21,127.17,127.21,9725
2019/05/21,14:45:00,127.21,127.26,127.20,127.26,20988
2019/05/21,14:46:00,127.26,127.26,127.22,127.24,18765
2019/05/21,14:47:00,127.24,127.25,127.21,127.22,15735
2019/05/21,14:48:00,127.22,127.25,127.21,127.23,25971
2019/05/21,14:49:00,127.23,127.25,127.22,127.23,8291
2019/05/21,14:50:00,127.23,127.24,127.16,127.17,33041
2019/05/21,14:51:00,127.17,127.20,127.16,127.19,5580
2019/05/21,14:52:00,127.19,127.23,127.11,127.14,34687
2019/05/21,14:53:00,127.14,127.14,127.04,127.06,31434
2019/05/21,14:54:00,127.06,127.08,127.02,127.05,14790
2019/05/21,14:55:00,127.05,127.05,126.98,126.99,42818
2019/05/21,14:56:00,127.00,127.05,127.00,127.02,21194
2019/05/21,14:57:00,127.02,127.04,126.98,127.01,31529
2019/05/21,14:58:00,127.00,127.04,127.00,127.03,23146
2019/05/21,14:59:00,127.02,127.02,126.96,126.99,26403
2019/05/21,15:00:00,126.98,127.01,126.96,127.01,15071
2019/05/21,15:01:00,127.00,127.00,126.92,126.96,27599
2019/05/21,15:02:00,126.96,126.97,126.91,126.94,17536
2019/05/21,15:03:00,126.94,126.97,126.90,126.92,31650
2019/05/21,15:04:00,126.92,126.96,126.90,126.92,31021
2019/05/21,15:05:00,126.93,126.98,126.92,126.94,19213
2019/05/21,15:06:00,126.93,127.03,126.93,126.99,27865
2019/05/21,15:07:00,126.99,127.01,126.98,127.01,19200
2019/05/21,15:08:00,126.99,127.00,126.97,126.98,16574
2019/05/21,15:09:00,126.98,126.99,126.94,126.95,11962
2019/05/21,15:10:00,126.95,126.99,126.95,126.99,28367
2019/05/21,15:11:00,126.99,127.00,126.97,127.00,16280
2019/05/21,15:12:00,127.00,127.00,126.96,126.99,17334
2019/05/21,15:13:00,126.99,127.00,126.89,126.97,44828
2019/05/21,15:14:00,126.97,127.01,126.97,127.00,29667
2019/05/21,15:15:00,127.00,127.02,126.98,127.02,13549
2019/05/21,15:16:00,127.01,127.01,126.95,126.95,26405
2019/05/21,15:17:00,126.95,126.97,126.88,126.91,22399
2019/05/21,15:18:00,126.91,126.91,126.87,126.89,19933
2019/05/21,15:19:00,126.88,126.89,126.83,126.89,33579
2019/05/21,15:20:00,126.89,126.91,126.88,126.91,23588
2019/05/21,15:21:00,126.91,126.95,126.90,126.94,34466
2019/05/21,15:22:00,126.94,126.96,126.89,126.91,36539
2019/05/21,15:23:00,126.91,126.92,126.88,126.91,43900
2019/05/21,15:24:00,126.91,126.92,126.90,126.92,25670
2019/05/21,15:25:00,126.92,126.98,126.91,126.98,22817
2019/05/21,15:26:00,126.98,127.01,126.98,127.01,25160
2019/05/21,15:27:00,127.01,127.03,126.99,126.99,16422
2019/05/21,15:28:00,126.99,127.03,126.95,127.00,42495
2019/05/21,15:29:00,127.01,127.05,126.99,127.02,24562
2019/05/21,15:30:00,127.02,127.07,127.00,127.06,30660
2019/05/21,15:31:00,127.06,127.14,127.03,127.12,52973
2019/05/21,15:32:00,127.12,127.19,127.10,127.16,37666
2019/05/21,15:33:00,127.17,127.20,127.16,127.18,49573
2019/05/21,15:34:00,127.18,127.19,127.16,127.17,38107
2019/05/21,15:35:00,127.18,127.18,127.12,127.14,33717
2019/05/21,15:36:00,127.14,127.16,127.10,127.10,38537
2019/05/21,15:37:00,127.10,127.16,127.09,127.16,36799
2019/05/21,15:38:00,127.15,127.16,127.04,127.09,76739
2019/05/21,15:39:00,127.09,127.12,127.06,127.11,38498
2019/05/21,15:40:00,127.11,127.11,127.06,127.07,22888
2019/05/21,15:41:00,127.08,127.12,127.06,127.09,35735
2019/05/21,15:42:00,127.09,127.10,126.97,127.00,53270
2019/05/21,15:43:00,127.00,127.00,126.90,126.91,25537
2019/05/21,15:44:00,126.92,126.95,126.91,126.93,21971
2019/05/21,15:45:00,126.93,126.93,126.89,126.91,20907
2019/05/21,15:46:00,126.91,126.91,126.83,126.88,60504
2019/05/21,15:47:00,126.87,126.90,126.85,126.89,20228
2019/05/21,15:48:00,126.88,126.96,126.88,126.95,22761
2019/05/21,15:49:00,126.95,127.00,126.94,126.97,30035
2019/05/21,15:50:00,126.97,126.99,126.93,126.97,34894
2019/05/21,15:51:00,126.97,127.00,126.92,126.94,34971
2019/05/21,15:52:00,126.94,126.94,126.89,126.91,36832
2019/05/21,15:53:00,126.91,126.92,126.82,126.85,54484
2019/05/21,15:54:00,126.85,126.87,126.81,126.85,32964
2019/05/21,15:55:00,126.85,126.85,126.78,126.83,87870
2019/05/21,15:56:00,126.83,126.86,126.72,126.85,138494
2019/05/21,15:57:00,126.85,126.95,126.83,126.94,79159
2019/05/21,15:58:00,126.95,126.96,126.89,126.95,74286
2019/05/21,15:59:00,126.95,126.99,126.90,126.93,118069
2019/05/21,16:00:00,126.93,126.94,126.80,126.89,173724
2019/05/22,09:31:00,126.62,126.85,126.52,126.61,68016
2019/05/22,09:32:00,126.61,126.87,126.61,126.75,50833
2019/05/22,09:33:00,126.75,126.85,126.64,126.75,45695
2019/05/22,09:34:00,126.74,126.80,126.70,126.75,31138
2019/05/22,09:35:00,126.75,126.81,126.71,126.73,46650
2019/05/22,09:36:00,126.74,126.83,126.66,126.66,58503
2019/05/22,09:37:00,126.66,126.73,126.65,126.73,27806
2019/05/22,09:38:00,126.73,126.75,126.59,126.62,57341
2019/05/22,09:39:00,126.62,126.76,126.62,126.72,29096
2019/05/22,09:40:00,126.72,126.79,126.71,126.78,29909
2019/05/22,09:41:00,126.78,126.96,126.78,126.95,69298
2019/05/22,09:42:00,126.95,126.99,126.87,126.92,75286
2019/05/22,09:43:00,126.91,126.95,126.88,126.94,30611
2019/05/22,09:44:00,126.93,126.94,126.77,126.82,36405
2019/05/22,09:45:00,126.82,126.99,126.82,126.93,26141
2019/05/22,09:46:00,126.93,127.07,126.93,126.97,49088
2019/05/22,09:47:00,126.97,127.06,126.89,126.89,53983
2019/05/22,09:48:00,126.90,126.93,126.84,126.88,30599
2019/05/22,09:49:00,126.88,127.02,126.87,126.98,25923
2019/05/22,09:50:00,126.98,127.03,126.94,126.97,28525
2019/05/22,09:51:00,126.97,127.01,126.89,126.97,48173
2019/05/22,09:52:00,126.97,127.01,126.95,126.96,22801
2019/05/22,09:53:00,126.97,127.14,126.97,127.11,62441
2019/05/22,09:54:00,127.11,127.11,127.00,127.00,34161
2019/05/22,09:55:00,127.00,127.18,126.99,127.15,42849
2019/05/22,09:56:00,127.17,127.25,127.16,127.16,39437
2019/05/22,09:57:00,127.16,127.20,127.12,127.14,32691
2019/05/22,09:58:00,127.14,127.22,127.14,127.20,24615
2019/05/22,09:59:00,127.20,127.31,127.20,127.26,56006
2019/05/22,10:00:00,127.26,127.34,127.26,127.31,80155
2019/05/22,10:01:00,127.31,127.35,127.26,127.30,37659
2019/05/22,10:02:00,127.30,127.30,127.17,127.21,31258
2019/05/22,10:03:00,127.21,127.26,127.18,127.25,23433
2019/05/22,10:04:00,127.24,127.24,127.18,127.21,36049
2019/05/22,10:05:00,127.21,127.23,127.18,127.19,19336
2019/05/22,10:06:00,127.19,127.20,127.12,127.15,57541
2019/05/22,10:07:00,127.15,127.31,127.10,127.28,75050
2019/05/22,10:08:00,127.28,127.32,127.19,127.25,43822
2019/05/22,10:09:00,127.25,127.29,127.22,127.26,37115
2019/05/22,10:10:00,127.25,127.28,127.22,127.26,20976
2019/05/22,10:11:00,127.27,127.30,127.18,127.25,35107
2019/05/22,10:12:00,127.25,127.27,127.19,127.20,28449
2019/05/22,10:13:00,127.20,127.25,127.15,127.18,38552
2019/05/22,10:14:00,127.18,127.21,127.14,127.17,44086
2019/05/22,10:15:00,127.17,127.24,127.16,127.22,19392
2019/05/22,10:16:00,127.23,127.89,127.20,127.47,349150
2019/05/22,10:17:00,127.51,127.61,127.50,127.51,50297
2019/05/22,10:18:00,127.51,127.54,127.40,127.45,62897
2019/05/22,10:19:00,127.45,127.47,127.28,127.32,37435
2019/05/22,10:20:00,127.32,127.40,127.31,127.36,22037
2019/05/22,10:21:00,127.36,127.40,127.29,127.39,42649
2019/05/22,10:22:00,127.39,127.40,127.25,127.27,39508
2019/05/22,10:23:00,127.28,127.32,127.24,127.28,36532
2019/05/22,10:24:00,127.28,127.42,127.28,127.42,33047
2019/05/22,10:25:00,127.42,127.53,127.42,127.51,78391
2019/05/22,10:26:00,127.51,127.67,127.47,127.64,65998
2019/05/22,10:27:00,127.65,127.73,127.56,127.58,87577
2019/05/22,10:28:00,127.58,127.59,127.55,127.58,18366
2019/05/22,10:29:00,127.59,127.62,127.57,127.58,31291
2019/05/22,10:30:00,127.58,127.59,127.44,127.44,43950
2019/05/22,10:31:00,127.44,127.58,127.43,127.58,28618
2019/05/22,10:32:00,127.58,127.58,127.42,127.42,24524
2019/05/22,10:33:00,127.42,127.48,127.37,127.48,18213
2019/05/22,10:34:00,127.47,127.50,127.45,127.46,26156
2019/05/22,10:35:00,127.46,127.46,127.37,127.43,47454
2019/05/22,10:36:00,127.42,127.49,127.34,127.40,75544
2019/05/22,10:37:00,127.40,127.46,127.37,127.39,38959
2019/05/22,10:38:00,127.39,127.40,127.31,127.34,58859
2019/05/22,10:39:00,127.34,127.42,127.28,127.41,38152
2019/05/22,10:40:00,127.41,127.46,127.40,127.46,52044
2019/05/22,10:41:00,127.46,127.47,127.38,127.41,37742
2019/05/22,10:42:00,127.41,127.43,127.34,127.43,28912
2019/05/22,10:43:00,127.43,127.44,127.40,127.44,29201
2019/05/22,10:44:00,127.44,127.48,127.44,127.47,17330
2019/05/22,10:45:00,127.47,127.47,127.38,127.41,31346
2019/05/22,10:46:00,127.41,127.46,127.36,127.38,24751
2019/05/22,10:47:00,127.38,127.48,127.38,127.45,22817
2019/05/22,10:48:00,127.46,127.47,127.42,127.47,24463
2019/05/22,10:49:00,127.48,127.51,127.42,127.46,44920
2019/05/22,10:50:00,127.45,127.49,127.40,127.46,28326
2019/05/22,10:51:00,127.46,127.61,127.45,127.57,30674
2019/05/22,10:52:00,127.57,127.61,127.53,127.57,26908
2019/05/22,10:53:00,127.57,127.57,127.48,127.50,23581
2019/05/22,10:54:00,127.50,127.51,127.43,127.48,26318
2019/05/22,10:55:00,127.48,127.50,127.45,127.45,55650
2019/05/22,10:56:00,127.46,127.47,127.37,127.40,27496
2019/05/22,10:57:00,127.40,127.42,127.27,127.37,79958
2019/05/22,10:58:00,127.36,127.37,127.25,127.26,29173
2019/05/22,10:59:00,127.26,127.34,127.22,127.34,28526
2019/05/22,11:00:00,127.34,127.41,127.31,127.41,33876
2019/05/22,11:01:00,127.40,127.40,127.28,127.28,35717
2019/05/22,11:02:00,127.28,127.32,127.26,127.31,31926
2019/05/22,11:03:00,127.31,127.36,127.30,127.32,23550
2019/05/22,11:04:00,127.32,127.36,127.26,127.30,24614
2019/05/22,11:05:00,127.30,127.30,127.19,127.26,28795
2019/05/22,11:06:00,127.27,127.30,127.20,127.28,30917
2019/05/22,11:07:00,127.28,127.32,127.28,127.29,25989
2019/05/22,11:08:00,127.29,127.40,127.29,127.35,18531
2019/05/22,11:09:00,127.35,127.42,127.31,127.41,23453
2019/05/22,11:10:00,127.41,127.45,127.34,127.35,16054
2019/05/22,11:11:00,127.35,127.44,127.33,127.38,23515
2019/05/22,11:12:00,127.38,127.45,127.36,127.44,14073
2019/05/22,11:13:00,127.44,127.52,127.42,127.46,53795
2019/05/22,11:14:00,127.46,127.51,127.44,127.49,11769
2019/05/22,11:15:00,127.49,127.52,127.44,127.52,23267
2019/05/22,11:16:00,127.52,127.55,127.50,127.51,20939
2019/05/22,11:17:00,127.51,127.54,127.49,127.53,15656
2019/05/22,11:18:00,127.53,127.54,127.47,127.49,19168
2019/05/22,11:19:00,127.49,127.56,127.49,127.55,28119
2019/05/22,11:20:00,127.55,127.55,127.49,127.50,23551
2019/05/22,11:21:00,127.50,127.54,127.46,127.49,23275
2019/05/22,11:22:00,127.48,127.51,127.47,127.51,18069
2019/05/22,11:23:00,127.51,127.53,127.48,127.53,19763
2019/05/22,11:24:00,127.53,127.53,127.45,127.45,15695
2019/05/22,11:25:00,127.45,127.47,127.38,127.39,34442
2019/05/22,11:26:00,127.39,127.51,127.39,127.48,41739
2019/05/22,11:27:00,127.48,127.48,127.36,127.40,28940
2019/05/22,11:28:00,127.40,127.47,127.38,127.44,19586
2019/05/22,11:29:00,127.44,127.49,127.44,127.49,19650
2019/05/22,11:30:00,127.49,127.60,127.47,127.59,34653
2019/05/22,11:31:00,127.60,127.72,127.59,127.63,47666
2019/05/22,11:32:00,127.62,127.64,127.59,127.62,22049
2019/05/22,11:33:00,127.62,127.62,127.56,127.56,13495
2019/05/22,11:34:00,127.56,127.56,127.47,127.48,29859
2019/05/22,11:35:00,127.48,127.52,127.47,127.49,20449
2019/05/22,11:36:00,127.49,127.51,127.43,127.47,17404
2019/05/22,11:37:00,127.47,127.48,127.44,127.46,20090
2019/05/22,11:38:00,127.46,127.46,127.40,127.45,24743
2019/05/22,11:39:00,127.45,127.46,127.39,127.39,27510
2019/05/22,11:40:00,127.39,127.42,127.33,127.34,16696
2019/05/22,11:41:00,127.34,127.39,127.33,127.35,15206
2019/05/22,11:42:00,127.35,127.43,127.31,127.40,37400
2019/05/22,11:43:00,127.40,127.40,127.27,127.30,33515
2019/05/22,11:44:00,127.30,127.39,127.30,127.37,10516
2019/05/22,11:45:00,127.37,127.37,127.30,127.31,16256
2019/05/22,11:46:00,127.31,127.41,127.31,127.38,17234
2019/05/22,11:47:00,127.38,127.38,127.23,127.25,44683
2019/05/22,11:48:00,127.25,127.32,127.21,127.32,11559
2019/05/22,11:49:00,127.32,127.35,127.31,127.31,12685
2019/05/22,11:50:00,127.31,127.34,127.29,127.31,23023
2019/05/22,11:51:00,127.32,127.42,127.32,127.35,50448
2019/05/22,11:52:00,127.35,127.36,127.26,127.27,25256
2019/05/22,11:53:00,127.27,127.29,127.21,127.27,32773
2019/05/22,11:54:00,127.26,127.29,127.23,127.29,19258
2019/05/22,11:55:00,127.28,127.28,127.21,127.25,31201
2019/05/22,11:56:00,127.26,127.37,127.23,127.34,21213
2019/05/22,11:57:00,127.34,127.34,127.29,127.32,27634
2019/05/22,11:58:00,127.32,127.38,127.29,127.38,17415
2019/05/22,11:59:00,127.38,127.44,127.38,127.41,26046
2019/05/22,12:00:00,127.41,127.44,127.39,127.42,22705
2019/05/22,12:01:00,127.42,127.45,127.39,127.40,20717
2019/05/22,12:02:00,127.40,127.41,127.38,127.41,12624
2019/05/22,12:03:00,127.40,127.41,127.38,127.41,13547
2019/05/22,12:04:00,127.41,127.47,127.40,127.40,12838
2019/05/22,12:05:00,127.40,127.53,127.38,127.43,122373
2019/05/22,12:06:00,127.43,127.45,127.35,127.37,19821
2019/05/22,12:07:00,127.38,127.42,127.34,127.42,14444
2019/05/22,12:08:00,127.42,127.46,127.41,127.46,12636
2019/05/22,12:09:00,127.46,127.48,127.43,127.45,11699
2019/05/22,12:10:00,127.45,127.50,127.43,127.43,8392
2019/05/22,12:11:00,127.43,127.52,127.40,127.49,16691
2019/05/22,12:12:00,127.50,127.53,127.45,127.47,20277
2019/05/22,12:13:00,127.47,127.49,127.39,127.45,20802
2019/05/22,12:14:00,127.46,127.46,127.41,127.45,12062
2019/05/22,12:15:00,127.45,127.47,127.43,127.46,17773
2019/05/22,12:16:00,127.46,127.54,127.44,127.52,25727
2019/05/22,12:17:00,127.52,127.59,127.52,127.58,30203
2019/05/22,12:18:00,127.58,127.59,127.54,127.56,24657
2019/05/22,12:19:00,127.56,127.60,127.54,127.59,30133
2019/05/22,12:20:00,127.61,127.62,127.58,127.60,21213
2019/05/22,12:21:00,127.60,127.69,127.60,127.67,33511
2019/05/22,12:22:00,127.67,127.69,127.62,127.62,13507
2019/05/22,12:23:00,127.64,127.64,127.58,127.61,15441
2019/05/22,12:24:00,127.62,127.64,127.61,127.63,12929
2019/05/22,12:25:00,127.63,127.68,127.60,127.66,15631
2019/05/22,12:26:00,127.66,127.66,127.56,127.56,14866
2019/05/22,12:27:00,127.56,127.62,127.56,127.61,18424
2019/05/22,12:28:00,127.61,127.62,127.56,127.60,17734
2019/05/22,12:29:00,127.59,127.63,127.58,127.63,27972
2019/05/22,12:30:00,127.63,127.63,127.57,127.60,16205
2019/05/22,12:31:00,127.60,127.63,127.57,127.57,15610
2019/05/22,12:32:00,127.58,127.58,127.50,127.51,24737
2019/05/22,12:33:00,127.51,127.54,127.45,127.49,17716
2019/05/22,12:34:00,127.49,127.51,127.48,127.51,12711
2019/05/22,12:35:00,127.51,127.58,127.51,127.55,20982
2019/05/22,12:36:00,127.54,127.56,127.54,127.55,12618
2019/05/22,12:37:00,127.56,127.60,127.55,127.59,17705
2019/05/22,12:38:00,127.58,127.62,127.57,127.61,25922
2019/05/22,12:39:00,127.61,127.64,127.61,127.61,10850
2019/05/22,12:40:00,127.61,127.62,127.57,127.57,27083
2019/05/22,12:41:00,127.57,127.57,127.53,127.56,17737
2019/05/22,12:42:00,127.56,127.62,127.56,127.59,15903
2019/05/22,12:43:00,127.59,127.59,127.54,127.54,16267
2019/05/22,12:44:00,127.54,127.55,127.49,127.52,50368
2019/05/22,12:45:00,127.51,127.53,127.45,127.49,35802
2019/05/22,12:46:00,127.49,127.51,127.46,127.51,16218
2019/05/22,12:47:00,127.50,127.50,127.43,127.45,14449
2019/05/22,12:48:00,127.45,127.52,127.44,127.48,15039
2019/05/22,12:49:00,127.47,127.49,127.42,127.42,20948
2019/05/22,12:50:00,127.42,127.46,127.42,127.46,24449
2019/05/22,12:51:00,127.47,127.49,127.45,127.47,9691
2019/05/22,12:52:00,127.48,127.48,127.44,127.47,16215
2019/05/22,12:53:00,127.47,127.50,127.47,127.49,16589
2019/05/22,12:54:00,127.49,127.56,127.49,127.56,19833
2019/05/22,12:55:00,127.56,127.59,127.54,127.54,15421
2019/05/22,12:56:00,127.54,127.59,127.53,127.58,15167
2019/05/22,12:57:00,127.58,127.62,127.57,127.61,21290
2019/05/22,12:58:00,127.61,127.61,127.57,127.61,13578
2019/05/22,12:59:00,127.61,127.61,127.53,127.56,12763
2019/05/22,13:00:00,127.56,127.60,127.56,127.58,14803
2019/05/22,13:01:00,127.58,127.61,127.51,127.60,19157
2019/05/22,13:02:00,127.60,127.62,127.59,127.60,9017
2019/05/22,13:03:00,127.61,127.63,127.59,127.59,12377
2019/05/22,13:04:00,127.59,127.59,127.56,127.56,15149
2019/05/22,13:05:00,127.55,127.55,127.48,127.48,17939
2019/05/22,13:06:00,127.48,127.51,127.44,127.49,37301
2019/05/22,13:07:00,127.49,127.50,127.40,127.50,38325
2019/05/22,13:08:00,127.50,127.58,127.50,127.58,15772
2019/05/22,13:09:00,127.58,127.60,127.54,127.56,23571
2019/05/22,13:10:00,127.56,127.56,127.46,127.48,22091
2019/05/22,13:11:00,127.48,127.48,127.41,127.41,27038
2019/05/22,13:12:00,127.42,127.47,127.42,127.45,11162
2019/05/22,13:13:00,127.45,127.45,127.37,127.39,27806
2019/05/22,13:14:00,127.39,127.42,127.37,127.42,13428
2019/05/22,13:15:00,127.42,127.42,127.38,127.40,10079
2019/05/22,13:16:00,127.40,127.48,127.40,127.47,15978
2019/05/22,13:17:00,127.47,127.49,127.44,127.47,22488
2019/05/22,13:18:00,127.47,127.47,127.42,127.43,13408
2019/05/22,13:19:00,127.43,127.46,127.43,127.44,9011
2019/05/22,13:20:00,127.44,127.49,127.44,127.48,7146
2019/05/22,13:21:00,127.48,127.51,127.44,127.50,34745
2019/05/22,13:22:00,127.50,127.51,127.33,127.38,87552
2019/05/22,13:23:00,127.38,127.46,127.36,127.46,62977
2019/05/22,13:24:00,127.45,127.48,127.44,127.47,20365
2019/05/22,13:25:00,127.47,127.48,127.44,127.46,15286
2019/05/22,13:26:00,127.46,127.47,127.43,127.44,11837
2019/05/22,13:27:00,127.44,127.48,127.42,127.44,11663
2019/05/22,13:28:00,127.44,127.50,127.40,127.50,38189
2019/05/22,13:29:00,127.50,127.50,127.46,127.46,14820
2019/05/22,13:30:00,127.46,127.47,127.40,127.41,19188
2019/05/22,13:31:00,127.41,127.42,127.38,127.40,23632
2019/05/22,13:32:00,127.40,127.40,127.33,127.35,26115
2019/05/22,13:33:00,127.35,127.42,127.34,127.39,25289
2019/05/22,13:34:00,127.39,127.45,127.39,127.44,36739
2019/05/22,13:35:00,127.44,127.46,127.42,127.42,14564
2019/05/22,13:36:00,127.42,127.47,127.42,127.43,8730
2019/05/22,13:37:00,127.43,127.44,127.42,127.42,8916
2019/05/22,13:38:00,127.41,127.44,127.41,127.42,10591
2019/05/22,13:39:00,127.42,127.44,127.41,127.43,18130
2019/05/22,13:40:00,127.43,127.46,127.42,127.45,29778
2019/05/22,13:41:00,127.45,127.49,127.45,127.45,24905
2019/05/22,13:42:00,127.45,127.50,127.45,127.49,12491
2019/05/22,13:43:00,127.49,127.54,127.49,127.52,17031
2019/05/22,13:44:00,127.52,127.66,127.52,127.60,65478
2019/05/22,13:45:00,127.60,127.65,127.60,127.63,25279
2019/05/22,13:46:00,127.63,127.67,127.60,127.61,26515
2019/05/22,13:47:00,127.61,127.66,127.61,127.61,30518
2019/05/22,13:48:00,127.61,127.63,127.59,127.62,8702
2019/05/22,13:49:00,127.63,127.68,127.63,127.68,23204
2019/05/22,13:50:00,127.68,127.71,127.66,127.68,21224
2019/05/22,13:51:00,127.68,127.73,127.65,127.65,40895
2019/05/22,13:52:00,127.65,127.71,127.65,127.68,20004
2019/05/22,13:53:00,127.68,127.76,127.68,127.74,31590
2019/05/22,13:54:00,127.75,127.80,127.75,127.80,38529
2019/05/22,13:55:00,127.80,127.81,127.74,127.78,63506
2019/05/22,13:56:00,127.78,127.80,127.75,127.76,24040
2019/05/22,13:57:00,127.76,127.83,127.76,127.81,52259
2019/05/22,13:58:00,127.81,127.81,127.76,127.76,19973
2019/05/22,13:59:00,127.76,127.81,127.76,127.81,13360
2019/05/22,14:00:00,127.81,127.85,127.77,127.80,56844
2019/05/22,14:01:00,127.80,127.83,127.68,127.79,93131
2019/05/22,14:02:00,127.79,127.82,127.69,127.75,45719
2019/05/22,14:03:00,127.75,127.80,127.70,127.71,36035
2019/05/22,14:04:00,127.71,127.82,127.70,127.82,73399
2019/05/22,14:05:00,127.82,127.83,127.71,127.72,75027
2019/05/22,14:06:00,127.72,127.85,127.72,127.84,29374
2019/05/22,14:07:00,127.84,127.86,127.82,127.82,26017
2019/05/22,14:08:00,127.83,127.85,127.82,127.84,16233
2019/05/22,14:09:00,127.84,127.90,127.83,127.87,25971
2019/05/22,14:10:00,127.87,127.92,127.85,127.90,35781
2019/05/22,14:11:00,127.90,127.90,127.82,127.84,16371
2019/05/22,14:12:00,127.85,127.85,127.81,127.82,22381
2019/05/22,14:13:00,127.82,127.85,127.79,127.85,10625
2019/05/22,14:14:00,127.85,127.85,127.83,127.84,12313
2019/05/22,14:15:00,127.84,127.86,127.78,127.79,29110
2019/05/22,14:16:00,127.80,127.82,127.73,127.74,33331
2019/05/22,14:17:00,127.74,127.80,127.74,127.77,17623
2019/05/22,14:18:00,127.76,127.77,127.70,127.72,22791
2019/05/22,14:19:00,127.72,127.74,127.70,127.70,14612
2019/05/22,14:20:00,127.70,127.80,127.70,127.79,15991
2019/05/22,14:21:00,127.79,127.84,127.78,127.80,16728
2019/05/22,14:22:00,127.80,127.82,127.77,127.81,19658
2019/05/22,14:23:00,127.82,127.84,127.81,127.84,27424
2019/05/22,14:24:00,127.84,127.88,127.84,127.87,24236
2019/05/22,14:25:00,127.87,127.88,127.84,127.87,19308
2019/05/22,14:26:00,127.87,127.88,127.84,127.84,16652
2019/05/22,14:27:00,127.84,127.84,127.80,127.82,14881
2019/05/22,14:28:00,127.82,127.84,127.78,127.78,16430
2019/05/22,14:29:00,127.78,127.81,127.76,127.79,26710
2019/05/22,14:30:00,127.79,127.84,127.78,127.83,16073
2019/05/22,14:31:00,127.84,127.92,127.84,127.90,41609
2019/05/22,14:32:00,127.90,128.00,127.90,127.96,50538
2019/05/22,14:33:00,127.96,128.06,127.96,128.04,89114
2019/05/22,14:34:00,128.04,128.11,128.02,128.05,71539
2019/05/22,14:35:00,128.05,128.12,128.05,128.10,27820
2019/05/22,14:36:00,128.10,128.18,128.10,128.18,38290
2019/05/22,14:37:00,128.18,128.19,128.09,128.09,27528
2019/05/22,14:38:00,128.09,128.15,128.07,128.14,46098
2019/05/22,14:39:00,128.14,128.17,128.11,128.14,23125
2019/05/22,14:40:00,128.13,128.15,128.10,128.14,16918
2019/05/22,14:41:00,128.14,128.15,128.07,128.08,27272
2019/05/22,14:42:00,128.09,128.11,128.06,128.10,29922
2019/05/22,14:43:00,128.10,128.18,128.10,128.15,21923
2019/05/22,14:44:00,128.15,128.24,128.13,128.18,55892
2019/05/22,14:45:00,128.18,128.21,128.11,128.12,28372
2019/05/22,14:46:00,128.12,128.23,128.12,128.17,18176
2019/05/22,14:47:00,128.17,128.21,128.17,128.20,18767
2019/05/22,14:48:00,128.20,128.22,128.18,128.22,22187
2019/05/22,14:49:00,128.22,128.22,128.12,128.12,19753
2019/05/22,14:50:00,128.12,128.16,128.10,128.10,23379
2019/05/22,14:51:00,128.10,128.12,128.10,128.11,27571
2019/05/22,14:52:00,128.11,128.15,128.10,128.11,19540
2019/05/22,14:53:00,128.11,128.11,128.03,128.03,25667
2019/05/22,14:54:00,128.03,128.04,127.98,128.04,32258
2019/05/22,14:55:00,128.04,128.04,128.01,128.02,15669
2019/05/22,14:56:00,128.02,128.06,128.02,128.05,22675
2019/05/22,14:57:00,128.05,128.05,128.00,128.02,29278
2019/05/22,14:58:00,128.02,128.03,128.01,128.03,12497
2019/05/22,14:59:00,128.03,128.04,127.99,127.99,27754
2019/05/22,15:00:00,127.99,128.05,127.99,128.03,18175
2019/05/22,15:01:00,128.03,128.07,127.98,128.07,36833
2019/05/22,15:02:00,128.07,128.11,128.04,128.05,30361
2019/05/22,15:03:00,128.05,128.06,128.01,128.04,32624
2019/05/22,15:04:00,128.04,128.05,127.98,128.01,26477
2019/05/22,15:05:00,128.01,128.01,127.94,127.94,21219
2019/05/22,15:06:00,127.94,127.99,127.92,127.98,22951
2019/05/22,15:07:00,127.98,128.00,127.95,127.96,17091
2019/05/22,15:08:00,127.96,127.96,127.89,127.90,28900
2019/05/22,15:09:00,127.90,127.92,127.87,127.88,20478
2019/05/22,15:10:00,127.88,127.93,127.88,127.92,27307
2019/05/22,15:11:00,127.92,127.98,127.91,127.96,23214
2019/05/22,15:12:00,127.96,127.99,127.95,127.96,23336
2019/05/22,15:13:00,127.96,127.98,127.96,127.96,15067
2019/05/22,15:14:00,127.96,127.96,127.91,127.95,20748
2019/05/22,15:15:00,127.95,127.98,127.92,127.96,21550
2019/05/22,15:16:00,127.96,127.98,127.94,127.96,22284
2019/05/22,15:17:00,127.96,127.96,127.92,127.94,14849
2019/05/22,15:18:00,127.94,127.98,127.91,127.97,27348
2019/05/22,15:19:00,127.97,128.01,127.94,128.01,43393
2019/05/22,15:20:00,128.01,128.05,128.01,128.03,28282
2019/05/22,15:21:00,128.03,128.05,128.02,128.05,18921
2019/05/22,15:22:00,128.05,128.07,128.04,128.07,23610
2019/05/22,15:23:00,128.07,128.08,128.04,128.07,22996
2019/05/22,15:24:00,128.07,128.08,128.00,128.01,24909
2019/05/22,15:25:00,128.01,128.05,127.99,128.05,28445
2019/05/22,15:26:00,128.05,128.12,128.05,128.12,24995
2019/05/22,15:27:00,128.12,128.14,128.09,128.13,47271
2019/05/22,15:28:00,128.13,128.15,128.10,128.14,22174
2019/05/22,15:29:00,128.13,128.14,128.10,128.12,29737
2019/05/22,15:30:00,128.12,128.14,128.11,128.13,46586
2019/05/22,15:31:00,128.13,128.13,128.06,128.08,68806
2019/05/22,15:32:00,128.08,128.13,128.05,128.11,49854
2019/05/22,15:33:00,128.11,128.13,128.09,128.11,18378
2019/05/22,15:34:00,128.11,128.13,128.10,128.13,19747
2019/05/22,15:35:00,128.13,128.13,128.07,128.12,25970
2019/05/22,15:36:00,128.12,128.14,128.10,128.11,38384
2019/05/22,15:37:00,128.10,128.12,128.09,128.12,47002
2019/05/22,15:38:00,128.12,128.12,128.08,128.08,26731
2019/05/22,15:39:00,128.08,128.09,128.04,128.05,37962
2019/05/22,15:40:00,128.06,128.06,128.02,128.04,31837
2019/05/22,15:41:00,128.04,128.04,127.99,127.99,54218
2019/05/22,15:42:00,127.99,128.03,127.99,128.02,17585
2019/05/22,15:43:00,128.03,128.08,128.03,128.06,45414
2019/05/22,15:44:00,128.06,128.07,128.02,128.05,24589
2019/05/22,15:45:00,128.05,128.07,128.04,128.06,35758
2019/05/22,15:46:00,128.05,128.06,128.03,128.04,24910
2019/05/22,15:47:00,128.04,128.04,127.97,128.00,47056
2019/05/22,15:48:00,128.00,128.07,127.96,128.04,48072
2019/05/22,15:49:00,128.04,128.04,127.98,128.01,35212
2019/05/22,15:50:00,128.01,128.01,127.96,127.99,26057
2019/05/22,15:51:00,128.00,128.07,128.00,128.00,52025
2019/05/22,15:52:00,128.00,128.01,127.97,127.98,33433
2019/05/22,15:53:00,127.98,128.02,127.95,127.98,51811
2019/05/22,15:54:00,127.98,128.04,127.97,128.03,48197
2019/05/22,15:55:00,128.03,128.03,127.96,127.98,41549
2019/05/22,15:56:00,127.99,128.01,127.82,127.88,263665
2019/05/22,15:57:00,127.88,127.91,127.80,127.80,73847
2019/05/22,15:58:00,127.80,127.86,127.79,127.84,112778
2019/05/22,15:59:00,127.84,127.86,127.78,127.79,126062
2019/05/22,16:00:00,127.79,128.06,127.66,127.67,321833
2019/05/23,09:31:00,126.20,126.29,126.02,126.23,567644
2019/05/23,09:32:00,126.21,126.29,126.16,126.18,99419
2019/05/23,09:33:00,126.18,126.29,126.13,126.21,76927
2019/05/23,09:34:00,126.22,126.24,125.90,125.96,178050
2019/05/23,09:35:00,125.96,125.98,125.85,125.88,90540
2019/05/23,09:36:00,125.90,126.01,125.80,125.99,139496
2019/05/23,09:37:00,125.99,126.06,125.86,126.02,74900
2019/05/23,09:38:00,126.02,126.04,125.94,125.98,56993
2019/05/23,09:39:00,125.98,126.06,125.91,125.95,109386
2019/05/23,09:40:00,125.95,126.14,125.95,126.01,85134
2019/05/23,09:41:00,126.00,126.00,125.87,125.87,74378
2019/05/23,09:42:00,125.87,125.87,125.73,125.77,80562
2019/05/23,09:43:00,125.77,125.82,125.70,125.79,53479
2019/05/23,09:44:00,125.80,125.81,125.68,125.74,63886
2019/05/23,09:45:00,125.74,125.89,125.74,125.81,57024
2019/05/23,09:46:00,125.81,125.82,125.69,125.74,97968
2019/05/23,09:47:00,125.74,125.79,125.72,125.77,128452
2019/05/23,09:48:00,125.77,125.88,125.74,125.87,187712
2019/05/23,09:49:00,125.87,125.91,125.80,125.87,70279
2019/05/23,09:50:00,125.87,125.88,125.82,125.86,63084
2019/05/23,09:51:00,125.86,125.86,125.72,125.74,116794
2019/05/23,09:52:00,125.74,125.76,125.53,125.54,125204
2019/05/23,09:53:00,125.54,125.68,125.54,125.67,104243
2019/05/23,09:54:00,125.67,125.77,125.64,125.71,46567
2019/05/23,09:55:00,125.70,125.80,125.70,125.76,62457
2019/05/23,09:56:00,125.76,125.79,125.65,125.66,36801
2019/05/23,09:57:00,125.65,125.69,125.61,125.69,39046
2019/05/23,09:58:00,125.69,125.82,125.64,125.82,43179
2019/05/23,09:59:00,125.81,125.97,125.81,125.92,58682
2019/05/23,10:00:00,125.92,125.96,125.88,125.93,51854
2019/05/23,10:01:00,125.93,125.99,125.82,125.98,66476
2019/05/23,10:02:00,125.97,126.08,125.91,126.03,52955
2019/05/23,10:03:00,126.03,126.09,125.95,126.05,39672
2019/05/23,10:04:00,126.05,126.20,126.05,126.11,58124
2019/05/23,10:05:00,126.11,126.13,125.99,126.00,75984
2019/05/23,10:06:00,126.01,126.01,125.94,125.97,52627
2019/05/23,10:07:00,125.97,125.97,125.89,125.90,41986
2019/05/23,10:08:00,125.90,125.91,125.82,125.84,43010
2019/05/23,10:09:00,125.84,125.92,125.82,125.88,39559
2019/05/23,10:10:00,125.88,125.88,125.73,125.77,44460
2019/05/23,10:11:00,125.77,125.78,125.70,125.73,25684
2019/05/23,10:12:00,125.73,125.82,125.68,125.79,51957
2019/05/23,10:13:00,125.79,125.89,125.64,125.69,47699
2019/05/23,10:14:00,125.69,125.79,125.61,125.79,39411
2019/05/23,10:15:00,125.79,125.79,125.69,125.70,31238
2019/05/23,10:16:00,125.69,125.82,125.69,125.72,70041
2019/05/23,10:17:00,125.71,125.72,125.65,125.65,44209
2019/05/23,10:18:00,125.65,125.74,125.65,125.65,23781
2019/05/23,10:19:00,125.65,125.67,125.58,125.62,57928
2019/05/23,10:20:00,125.61,125.69,125.58,125.62,39621
2019/05/23,10:21:00,125.62,125.73,125.57,125.61,56547
2019/05/23,10:22:00,125.61,125.64,125.56,125.58,58829
2019/05/23,10:23:00,125.58,125.58,125.43,125.47,92128
2019/05/23,10:24:00,125.47,125.54,125.47,125.48,38205
2019/05/23,10:25:00,125.48,125.61,125.48,125.60,46686
2019/05/23,10:26:00,125.60,125.66,125.57,125.58,55630
2019/05/23,10:27:00,125.58,125.63,125.57,125.61,40086
2019/05/23,10:28:00,125.61,125.81,125.59,125.77,43419
2019/05/23,10:29:00,125.77,125.89,125.77,125.85,52938
2019/05/23,10:30:00,125.85,125.92,125.84,125.90,32201
2019/05/23,10:31:00,125.89,125.93,125.82,125.90,109916
2019/05/23,10:32:00,125.90,125.99,125.84,125.99,56553
2019/05/23,10:33:00,125.99,126.00,125.91,125.94,39453
2019/05/23,10:34:00,125.95,126.08,125.93,126.05,34871
2019/05/23,10:35:00,126.05,126.07,126.00,126.03,45254
2019/05/23,10:36:00,126.03,126.06,126.00,126.01,40127
2019/05/23,10:37:00,126.02,126.03,125.87,125.88,41919
2019/05/23,10:38:00,125.88,125.91,125.84,125.88,26415
2019/05/23,10:39:00,125.88,125.89,125.80,125.84,33577
2019/05/23,10:40:00,125.84,126.02,125.83,125.99,62109
2019/05/23,10:41:00,125.99,126.04,125.89,125.89,47856
2019/05/23,10:42:00,125.89,125.90,125.76,125.80,39184
2019/05/23,10:43:00,125.80,125.85,125.75,125.84,30350
2019/05/23,10:44:00,125.85,125.94,125.84,125.93,42610
2019/05/23,10:45:00,125.94,125.97,125.79,125.79,41484
2019/05/23,10:46:00,125.79,125.85,125.75,125.85,33035
2019/05/23,10:47:00,125.85,125.94,125.82,125.84,30158
2019/05/23,10:48:00,125.84,125.89,125.76,125.77,30689
2019/05/23,10:49:00,125.77,125.86,125.75,125.83,23018
2019/05/23,10:50:00,125.82,125.89,125.80,125.84,22273
2019/05/23,10:51:00,125.84,125.90,125.74,125.79,38752
2019/05/23,10:52:00,125.79,125.91,125.79,125.89,37246
2019/05/23,10:53:00,125.89,125.94,125.81,125.87,45855
2019/05/23,10:54:00,125.88,126.03,125.88,126.01,65590
2019/05/23,10:55:00,126.01,126.09,126.00,126.09,52457
2019/05/23,10:56:00,126.09,126.09,125.99,126.03,33598
2019/05/23,10:57:00,126.04,126.04,125.94,126.00,51868
2019/05/23,10:58:00,126.01,126.04,125.97,125.99,48523
2019/05/23,10:59:00,126.00,126.01,125.92,125.96,45496
2019/05/23,11:00:00,125.96,125.99,125.88,125.91,49000
2019/05/23,11:01:00,125.92,125.93,125.84,125.89,67598
2019/05/23,11:02:00,125.89,125.90,125.68,125.68,78897
2019/05/23,11:03:00,125.68,125.73,125.60,125.71,135492
2019/05/23,11:04:00,125.72,125.76,125.68,125.74,58364
2019/05/23,11:05:00,125.75,125.78,125.62,125.70,38700
2019/05/23,11:06:00,125.71,125.74,125.68,125.69,26476
2019/05/23,11:07:00,125.69,125.74,125.65,125.67,38026
2019/05/23,11:08:00,125.67,125.70,125.63,125.67,50218
2019/05/23,11:09:00,125.67,125.71,125.63,125.71,24734
2019/05/23,11:10:00,125.69,125.71,125.62,125.66,45557
2019/05/23,11:11:00,125.66,125.69,125.62,125.69,28172
2019/05/23,11:12:00,125.69,125.71,125.51,125.54,60208
2019/05/23,11:13:00,125.54,125.57,125.48,125.49,58993
2019/05/23,11:14:00,125.49,125.52,125.44,125.47,55238
2019/05/23,11:15:00,125.46,125.47,125.37,125.37,110778
2019/05/23,11:16:00,125.37,125.47,125.36,125.43,34265
2019/05/23,11:17:00,125.43,125.50,125.39,125.49,28694
2019/05/23,11:18:00,125.50,125.50,125.44,125.49,37283
2019/05/23,11:19:00,125.49,125.52,125.47,125.51,29813
2019/05/23,11:20:00,125.51,125.57,125.51,125.54,23289
2019/05/23,11:21:00,125.54,125.59,125.45,125.47,19568
2019/05/23,11:22:00,125.47,125.53,125.46,125.48,33749
2019/05/23,11:23:00,125.49,125.49,125.41,125.43,33029
2019/05/23,11:24:00,125.43,125.50,125.40,125.47,34319
2019/05/23,11:25:00,125.47,125.58,125.46,125.57,45142
2019/05/23,11:26:00,125.57,125.75,125.57,125.72,42261
2019/05/23,11:27:00,125.72,125.79,125.71,125.75,57300
2019/05/23,11:28:00,125.75,125.78,125.71,125.72,23015
2019/05/23,11:29:00,125.73,125.73,125.61,125.64,30742
2019/05/23,11:30:00,125.63,125.70,125.61,125.62,26793
2019/05/23,11:31:00,125.62,125.70,125.61,125.66,38971
2019/05/23,11:32:00,125.66,125.70,125.61,125.68,46286
2019/05/23,11:33:00,125.68,125.78,125.68,125.73,30909
2019/05/23,11:34:00,125.74,125.74,125.65,125.67,51046
2019/05/23,11:35:00,125.67,125.69,125.60,125.63,40138
2019/05/23,11:36:00,125.63,125.65,125.52,125.52,29565
2019/05/23,11:37:00,125.52,125.55,125.43,125.44,34792
2019/05/23,11:38:00,125.43,125.54,125.42,125.54,20799
2019/05/23,11:39:00,125.54,125.54,125.46,125.53,22891
2019/05/23,11:40:00,125.53,125.68,125.53,125.60,29693
2019/05/23,11:41:00,125.60,125.61,125.45,125.48,47867
2019/05/23,11:42:00,125.48,125.53,125.45,125.51,143357
2019/05/23,11:43:00,125.51,125.52,125.45,125.51,28548
2019/05/23,11:44:00,125.51,125.59,125.51,125.56,35883
2019/05/23,11:45:00,125.56,125.61,125.50,125.54,80527
2019/05/23,11:46:00,125.54,125.61,125.53,125.53,27838
2019/05/23,11:47:00,125.53,125.56,125.51,125.56,29350
2019/05/23,11:48:00,125.56,125.64,125.50,125.64,39197
2019/05/23,11:49:00,125.64,125.66,125.57,125.57,32876
2019/05/23,11:50:00,125.57,125.66,125.57,125.62,20400
2019/05/23,11:51:00,125.62,125.69,125.60,125.68,21532
2019/05/23,11:52:00,125.68,125.69,125.61,125.62,15210
2019/05/23,11:53:00,125.62,125.62,125.56,125.56,24342
2019/05/23,11:54:00,125.57,125.57,125.43,125.45,52331
2019/05/23,11:55:00,125.44,125.48,125.34,125.38,53592
2019/05/23,11:56:00,125.38,125.45,125.38,125.39,31411
2019/05/23,11:57:00,125.39,125.39,125.25,125.25,72608
2019/05/23,11:58:00,125.25,125.31,125.22,125.28,42842
2019/05/23,11:59:00,125.28,125.28,125.23,125.27,25033
2019/05/23,12:00:00,125.27,125.28,125.19,125.22,40363
2019/05/23,12:01:00,125.22,125.27,125.17,125.25,35011
2019/05/23,12:02:00,125.25,125.28,125.21,125.23,17552
2019/05/23,12:03:00,125.23,125.28,125.19,125.24,24709
2019/05/23,12:04:00,125.24,125.27,125.17,125.26,36838
2019/05/23,12:05:00,125.26,125.31,125.22,125.31,42991
2019/05/23,12:06:00,125.30,125.30,125.21,125.27,41420
2019/05/23,12:07:00,125.27,125.30,125.24,125.25,46882
2019/05/23,12:08:00,125.24,125.24,125.13,125.17,51989
2019/05/23,12:09:00,125.17,125.40,125.16,125.23,153910
2019/05/23,12:10:00,125.22,125.22,125.10,125.16,62147
2019/05/23,12:11:00,125.16,125.16,125.06,125.15,41283
2019/05/23,12:12:00,125.15,125.22,125.11,125.15,30521
2019/05/23,12:13:00,125.15,125.17,125.08,125.17,49487
2019/05/23,12:14:00,125.17,125.27,125.17,125.26,36160
2019/05/23,12:15:00,125.26,125.26,125.17,125.20,42506
2019/05/23,12:16:00,125.20,125.24,125.07,125.10,43595
2019/05/23,12:17:00,125.10,125.11,125.00,125.00,44290
2019/05/23,12:18:00,125.00,125.05,124.99,125.02,230906
2019/05/23,12:19:00,125.02,125.03,124.91,124.97,132507
2019/05/23,12:20:00,124.97,125.02,124.91,124.92,95824
2019/05/23,12:21:00,124.92,124.94,124.84,124.88,71087
2019/05/23,12:22:00,124.88,124.89,124.82,124.85,83812
2019/05/23,12:23:00,124.86,124.88,124.82,124.85,43634
2019/05/23,12:24:00,124.85,124.93,124.85,124.91,47370
2019/05/23,12:25:00,124.91,124.91,124.74,124.82,77945
2019/05/23,12:26:00,124.82,124.92,124.77,124.92,54688
2019/05/23,12:27:00,124.92,124.96,124.89,124.93,40549
2019/05/23,12:28:00,124.92,125.02,124.91,125.01,35551
2019/05/23,12:29:00,125.01,125.09,124.98,125.07,40442
2019/05/23,12:30:00,125.07,125.13,125.05,125.11,29043
2019/05/23,12:31:00,125.11,125.17,125.11,125.14,46383
2019/05/23,12:32:00,125.15,125.15,124.98,125.03,40010
2019/05/23,12:33:00,125.03,125.04,125.00,125.00,18002
2019/05/23,12:34:00,125.00,125.04,124.97,125.02,26772
2019/05/23,12:35:00,125.02,125.04,124.99,125.01,30578
2019/05/23,12:36:00,125.01,125.02,124.97,124.99,21224
2019/05/23,12:37:00,124.99,125.02,124.93,124.97,69360
2019/05/23,12:38:00,124.97,125.02,124.97,124.99,22418
2019/05/23,12:39:00,124.98,124.98,124.92,124.93,29157
2019/05/23,12:40:00,124.93,125.03,124.93,124.98,33059
2019/05/23,12:41:00,124.98,125.10,124.96,125.09,21821
2019/05/23,12:42:00,125.09,125.15,125.08,125.15,20975
2019/05/23,12:43:00,125.15,125.20,125.13,125.18,26243
2019/05/23,12:44:00,125.18,125.19,125.05,125.07,38572
2019/05/23,12:45:00,125.07,125.14,125.02,125.12,169237
2019/05/23,12:46:00,125.13,125.19,125.06,125.06,42409
2019/05/23,12:47:00,125.06,125.14,125.06,125.14,21979
2019/05/23,12:48:00,125.14,125.16,125.06,125.10,34529
2019/05/23,12:49:00,125.10,125.10,125.02,125.06,22216
2019/05/23,12:50:00,125.06,125.12,125.04,125.09,19627
2019/05/23,12:51:00,125.09,125.09,124.96,124.98,40270
2019/05/23,12:52:00,124.98,125.01,124.89,124.94,39120
2019/05/23,12:53:00,124.94,124.97,124.79,124.80,71029
2019/05/23,12:54:00,124.80,124.84,124.78,124.79,42757
2019/05/23,12:55:00,124.79,124.83,124.74,124.83,36007
2019/05/23,12:56:00,124.83,124.89,124.83,124.87,26076
2019/05/23,12:57:00,124.87,124.88,124.79,124.81,41350
2019/05/23,12:58:00,124.81,124.88,124.79,124.87,35309
2019/05/23,12:59:00,124.87,124.88,124.80,124.83,30065
2019/05/23,13:00:00,124.82,124.86,124.76,124.83,29119
2019/05/23,13:01:00,124.82,124.82,124.74,124.76,40638
2019/05/23,13:02:00,124.76,124.87,124.74,124.86,29855
2019/05/23,13:03:00,124.87,124.92,124.87,124.89,30535
2019/05/23,13:04:00,124.88,124.94,124.87,124.91,22137
2019/05/23,13:05:00,124.91,124.98,124.91,124.98,79849
2019/05/23,13:06:00,124.98,125.07,124.98,125.02,53813
2019/05/23,13:07:00,125.04,125.13,125.02,125.13,60644
2019/05/23,13:08:00,125.14,125.19,125.12,125.13,34846
2019/05/23,13:09:00,125.13,125.14,125.09,125.10,17598
2019/05/23,13:10:00,125.10,125.18,125.10,125.15,21675
2019/05/23,13:11:00,125.14,125.22,125.12,125.19,39130
2019/05/23,13:12:00,125.19,125.19,125.07,125.09,21382
2019/05/23,13:13:00,125.09,125.13,125.05,125.13,24279
2019/05/23,13:14:00,125.14,125.14,125.05,125.07,27667
2019/05/23,13:15:00,125.07,125.11,125.02,125.02,27834
2019/05/23,13:16:00,125.02,125.09,125.02,125.08,43392
2019/05/23,13:17:00,125.08,125.10,125.04,125.08,42181
2019/05/23,13:18:00,125.08,125.12,125.02,125.12,50528
2019/05/23,13:19:00,125.12,125.18,125.11,125.14,31321
2019/05/23,13:20:00,125.14,125.14,125.06,125.09,37035
2019/05/23,13:21:00,125.09,125.10,125.00,125.04,23985
2019/05/23,13:22:00,125.04,125.09,124.98,124.98,28330
2019/05/23,13:23:00,124.98,125.07,124.97,125.06,58973
2019/05/23,13:24:00,125.06,125.23,125.06,125.21,47744
2019/05/23,13:25:00,125.21,125.25,125.18,125.24,33695
2019/05/23,13:26:00,125.24,125.44,125.20,125.41,165918
2019/05/23,13:27:00,125.41,125.53,125.40,125.52,56911
2019/05/23,13:28:00,125.52,125.54,125.47,125.54,53352
2019/05/23,13:29:00,125.54,125.56,125.52,125.53,28442
2019/05/23,13:30:00,125.53,125.54,125.47,125.47,41968
2019/05/23,13:31:00,125.47,125.52,125.41,125.50,49315
2019/05/23,13:32:00,125.50,125.54,125.47,125.52,47078
2019/05/23,13:33:00,125.52,125.56,125.50,125.53,40071
2019/05/23,13:34:00,125.52,125.56,125.50,125.50,47411
2019/05/23,13:35:00,125.50,125.60,125.49,125.58,48263
2019/05/23,13:36:00,125.58,125.62,125.53,125.53,59918
2019/05/23,13:37:00,125.53,125.58,125.46,125.49,45927
2019/05/23,13:38:00,125.49,125.50,125.46,125.48,38891
2019/05/23,13:39:00,125.48,125.56,125.48,125.56,28299
2019/05/23,13:40:00,125.56,125.62,125.51,125.61,35240
2019/05/23,13:41:00,125.61,125.64,125.57,125.60,19936
2019/05/23,13:42:00,125.60,125.60,125.52,125.53,16762
2019/05/23,13:43:00,125.53,125.59,125.52,125.58,23369
2019/05/23,13:44:00,125.58,125.61,125.54,125.58,27560
2019/05/23,13:45:00,125.58,125.63,125.56,125.57,20055
2019/05/23,13:46:00,125.57,125.58,125.52,125.52,32023
2019/05/23,13:47:00,125.52,125.52,125.41,125.41,53089
2019/05/23,13:48:00,125.40,125.46,125.39,125.40,36597
2019/05/23,13:49:00,125.40,125.43,125.37,125.42,23920
2019/05/23,13:50:00,125.43,125.45,125.32,125.32,26543
2019/05/23,13:51:00,125.32,125.36,125.30,125.30,27299
2019/05/23,13:52:00,125.30,125.34,125.30,125.34,88290
2019/05/23,13:53:00,125.34,125.41,125.31,125.35,25709
2019/05/23,13:54:00,125.34,125.34,125.24,125.24,33449
2019/05/23,13:55:00,125.24,125.34,125.24,125.31,22103
2019/05/23,13:56:00,125.31,125.39,125.29,125.39,16776
2019/05/23,13:57:00,125.39,125.40,125.32,125.39,29311
2019/05/23,13:58:00,125.39,125.50,125.39,125.48,30276
2019/05/23,13:59:00,125.48,125.50,125.45,125.46,23447
2019/05/23,14:00:00,125.46,125.51,125.46,125.49,13531
2019/05/23,14:01:00,125.48,125.55,125.44,125.48,23863
2019/05/23,14:02:00,125.46,125.58,125.45,125.55,42410
2019/05/23,14:03:00,125.55,125.63,125.49,125.51,57246
2019/05/23,14:04:00,125.51,125.52,125.46,125.47,27496
2019/05/23,14:05:00,125.47,125.49,125.38,125.41,40200
2019/05/23,14:06:00,125.41,125.50,125.40,125.45,30353
2019/05/23,14:07:00,125.45,125.47,125.39,125.40,34832
2019/05/23,14:08:00,125.41,125.44,125.37,125.41,27749
2019/05/23,14:09:00,125.41,125.42,125.32,125.32,24669
2019/05/23,14:10:00,125.32,125.34,125.24,125.27,37210
2019/05/23,14:11:00,125.27,125.32,125.19,125.21,38814
2019/05/23,14:12:00,125.21,125.21,125.11,125.17,90280
2019/05/23,14:13:00,125.17,125.23,125.16,125.19,36674
2019/05/23,14:14:00,125.20,125.23,125.19,125.21,36638
2019/05/23,14:15:00,125.22,125.29,125.22,125.27,48249
2019/05/23,14:16:00,125.27,125.32,125.22,125.32,24517
2019/05/23,14:17:00,125.32,125.37,125.32,125.33,23908
2019/05/23,14:18:00,125.33,125.38,125.32,125.35,26692
2019/05/23,14:19:00,125.35,125.43,125.35,125.40,26647
2019/05/23,14:20:00,125.40,125.43,125.39,125.41,20510
2019/05/23,14:21:00,125.41,125.49,125.41,125.48,20880
2019/05/23,14:22:00,125.48,125.54,125.46,125.52,40189
2019/05/23,14:23:00,125.52,125.58,125.52,125.57,32054
2019/05/23,14:24:00,125.57,125.62,125.53,125.55,43664
2019/05/23,14:25:00,125.56,125.60,125.54,125.56,21577
2019/05/23,14:26:00,125.56,125.56,125.49,125.52,40400
2019/05/23,14:27:00,125.52,125.57,125.50,125.53,28321
2019/05/23,14:28:00,125.53,125.54,125.50,125.52,21312
2019/05/23,14:29:00,125.52,125.52,125.46,125.46,14777
2019/05/23,14:30:00,125.46,125.46,125.35,125.35,33886
2019/05/23,14:31:00,125.35,125.43,125.35,125.38,29288
2019/05/23,14:32:00,125.38,125.39,125.34,125.35,22991
2019/05/23,14:33:00,125.35,125.43,125.35,125.43,18629
2019/05/23,14:34:00,125.42,125.50,125.42,125.50,27851
2019/05/23,14:35:00,125.49,125.55,125.48,125.53,34729
2019/05/23,14:36:00,125.52,125.54,125.50,125.51,18789
2019/05/23,14:37:00,125.51,125.51,125.38,125.40,57101
2019/05/23,14:38:00,125.40,125.44,125.37,125.39,18299
2019/05/23,14:39:00,125.39,125.46,125.38,125.38,35541
2019/05/23,14:40:00,125.40,125.42,125.36,125.41,22287
2019/05/23,14:41:00,125.41,125.47,125.39,125.43,36259
2019/05/23,14:42:00,125.43,125.43,125.30,125.35,39634
2019/05/23,14:43:00,125.34,125.34,125.29,125.33,29173
2019/05/23,14:44:00,125.33,125.36,125.30,125.33,32928
2019/05/23,14:45:00,125.33,125.36,125.31,125.36,29955
2019/05/23,14:46:00,125.36,125.41,125.29,125.32,27985
2019/05/23,14:47:00,125.33,125.41,125.30,125.39,48627
2019/05/23,14:48:00,125.39,125.44,125.37,125.40,23006
2019/05/23,14:49:00,125.40,125.41,125.34,125.35,17128
2019/05/23,14:50:00,125.35,125.42,125.34,125.36,27833
2019/05/23,14:51:00,125.36,125.46,125.33,125.39,71214
2019/05/23,14:52:00,125.39,125.39,125.31,125.36,49364
2019/05/23,14:53:00,125.36,125.42,125.34,125.35,36587
2019/05/23,14:54:00,125.35,125.38,125.31,125.37,24990
2019/05/23,14:55:00,125.37,125.45,125.37,125.41,26968
2019/05/23,14:56:00,125.41,125.43,125.36,125.40,23506
2019/05/23,14:57:00,125.39,125.42,125.39,125.41,23929
2019/05/23,14:58:00,125.41,125.43,125.36,125.42,23201
2019/05/23,14:59:00,125.42,125.48,125.41,125.47,23651
2019/05/23,15:00:00,125.47,125.54,125.45,125.53,29487
2019/05/23,15:01:00,125.53,125.55,125.43,125.45,48852
2019/05/23,15:02:00,125.45,125.47,125.38,125.39,55897
2019/05/23,15:03:00,125.39,125.49,125.39,125.41,45050
2019/05/23,15:04:00,125.41,125.41,125.34,125.37,33465
2019/05/23,15:05:00,125.36,125.44,125.36,125.43,23766
2019/05/23,15:06:00,125.43,125.51,125.42,125.47,33115
2019/05/23,15:07:00,125.47,125.48,125.40,125.44,38035
2019/05/23,15:08:00,125.44,125.45,125.34,125.41,63399
2019/05/23,15:09:00,125.41,125.47,125.40,125.45,20669
2019/05/23,15:10:00,125.45,125.51,125.42,125.46,39352
2019/05/23,15:11:00,125.46,125.57,125.46,125.55,43877
2019/05/23,15:12:00,125.55,125.56,125.51,125.52,17416
2019/05/23,15:13:00,125.51,125.52,125.43,125.49,43970
2019/05/23,15:14:00,125.49,125.55,125.47,125.54,92430
2019/05/23,15:15:00,125.54,125.56,125.52,125.56,21196
2019/05/23,15:16:00,125.56,125.60,125.45,125.51,62800
2019/05/23,15:17:00,125.51,125.60,125.46,125.58,80657
2019/05/23,15:18:00,125.58,125.73,125.58,125.73,33388
2019/05/23,15:19:00,125.73,125.78,125.68,125.78,45495
2019/05/23,15:20:00,125.77,125.77,125.69,125.70,30603
2019/05/23,15:21:00,125.71,125.92,125.71,125.91,132322
2019/05/23,15:22:00,125.91,126.06,125.91,125.92,114821
2019/05/23,15:23:00,125.92,126.00,125.86,125.87,52679
2019/05/23,15:24:00,125.87,125.95,125.87,125.89,31899
2019/05/23,15:25:00,125.89,125.91,125.84,125.86,44644
2019/05/23,15:26:00,125.86,125.90,125.82,125.84,42921
2019/05/23,15:27:00,125.84,125.95,125.83,125.93,43125
2019/05/23,15:28:00,125.92,126.12,125.91,126.08,131789
2019/05/23,15:29:00,126.06,126.16,126.06,126.10,99588
2019/05/23,15:30:00,126.09,126.09,126.02,126.04,52921
2019/05/23,15:31:00,126.03,126.07,125.97,126.05,50765
2019/05/23,15:32:00,126.05,126.13,126.05,126.11,39795
2019/05/23,15:33:00,126.11,126.17,126.07,126.15,58792
2019/05/23,15:34:00,126.15,126.16,126.07,126.12,41039
2019/05/23,15:35:00,126.12,126.19,126.05,126.06,57754
2019/05/23,15:36:00,126.06,126.13,126.03,126.04,74930
2019/05/23,15:37:00,126.05,126.06,126.00,126.04,38147
2019/05/23,15:38:00,126.03,126.08,126.00,126.05,50722
2019/05/23,15:39:00,126.04,126.11,125.98,125.98,57698
2019/05/23,15:40:00,125.98,126.02,125.91,125.91,60412
2019/05/23,15:41:00,125.91,125.96,125.76,125.76,61997
2019/05/23,15:42:00,125.76,125.82,125.71,125.78,52619
2019/05/23,15:43:00,125.78,125.82,125.70,125.73,193892
2019/05/23,15:44:00,125.73,125.78,125.64,125.69,81658
2019/05/23,15:45:00,125.69,125.69,125.61,125.64,47140
2019/05/23,15:46:00,125.66,125.81,125.65,125.79,61171
2019/05/23,15:47:00,125.79,125.79,125.57,125.57,89843
2019/05/23,15:48:00,125.56,125.66,125.52,125.63,83663
2019/05/23,15:49:00,125.64,125.89,125.64,125.78,191406
2019/05/23,15:50:00,125.78,125.82,125.63,125.68,60828
2019/05/23,15:51:00,125.68,125.80,125.60,125.79,78639
2019/05/23,15:52:00,125.79,125.85,125.75,125.79,73048
2019/05/23,15:53:00,125.79,125.97,125.79,125.93,219120
2019/05/23,15:54:00,125.94,126.04,125.91,126.01,156225
2019/05/23,15:55:00,126.02,126.07,125.97,126.05,89615
2019/05/23,15:56:00,126.05,126.22,126.03,126.06,229180
2019/05/23,15:57:00,126.04,126.11,126.01,126.03,141720
2019/05/23,15:58:00,126.03,126.16,126.03,126.08,113179
2019/05/23,15:59:00,126.07,126.12,126.03,126.06,131936
2019/05/23,16:00:00,126.07,126.20,125.77,126.18,429069
2019/05/24,09:31:00,126.91,127.06,126.90,127.04,130873
2019/05/24,09:32:00,127.05,127.10,126.94,126.99,93844
2019/05/24,09:33:00,126.96,127.03,126.89,126.96,59976
2019/05/24,09:34:00,126.96,127.05,126.82,126.84,93034
2019/05/24,09:35:00,126.84,126.88,126.77,126.78,80480
2019/05/24,09:36:00,126.78,126.86,126.76,126.80,68381
2019/05/24,09:37:00,126.80,126.89,126.80,126.85,50478
2019/05/24,09:38:00,126.86,126.89,126.83,126.89,53167
2019/05/24,09:39:00,126.89,126.97,126.89,126.97,71358
2019/05/24,09:40:00,126.97,127.00,126.90,126.91,56139
2019/05/24,09:41:00,126.92,127.08,126.90,127.08,79746
2019/05/24,09:42:00,127.08,127.19,127.07,127.16,78681
2019/05/24,09:43:00,127.16,127.32,127.16,127.26,112127
2019/05/24,09:44:00,127.27,127.42,127.26,127.36,79718
2019/05/24,09:45:00,127.36,127.39,127.25,127.31,72572
2019/05/24,09:46:00,127.30,127.36,127.13,127.14,86526
2019/05/24,09:47:00,127.13,127.13,127.04,127.04,33908
2019/05/24,09:48:00,127.04,127.07,126.91,126.93,60175
2019/05/24,09:49:00,126.93,127.01,126.91,126.93,39502
2019/05/24,09:50:00,126.93,126.93,126.81,126.85,71557
2019/05/24,09:51:00,126.85,126.87,126.74,126.77,76997
2019/05/24,09:52:00,126.77,126.91,126.76,126.89,57461
2019/05/24,09:53:00,126.90,126.96,126.82,126.87,39976
2019/05/24,09:54:00,126.87,126.91,126.86,126.86,43071
2019/05/24,09:55:00,126.86,126.87,126.70,126.74,71777
2019/05/24,09:56:00,126.74,126.78,126.70,126.73,29985
2019/05/24,09:57:00,126.73,126.74,126.62,126.69,45576
2019/05/24,09:58:00,126.69,126.79,126.66,126.79,43990
2019/05/24,09:59:00,126.79,126.87,126.79,126.86,29527
2019/05/24,10:00:00,126.86,126.90,126.79,126.84,44241
2019/05/24,10:01:00,126.84,126.98,126.77,126.98,112724
2019/05/24,10:02:00,126.98,126.98,126.89,126.93,44876
2019/05/24,10:03:00,126.93,126.93,126.87,126.89,16116
2019/05/24,10:04:00,126.90,126.90,126.84,126.89,27267
2019/05/24,10:05:00,126.89,126.92,126.81,126.83,30413
2019/05/24,10:06:00,126.83,126.83,126.74,126.79,30520
2019/05/24,10:07:00,126.79,126.81,126.70,126.81,35852
2019/05/24,10:08:00,126.81,126.81,126.65,126.66,40618
2019/05/24,10:09:00,126.67,126.76,126.65,126.76,31394
2019/05/24,10:10:00,126.76,126.79,126.67,126.75,33170
2019/05/24,10:11:00,126.74,126.82,126.69,126.78,46671
2019/05/24,10:12:00,126.78,126.86,126.78,126.84,22247
2019/05/24,10:13:00,126.84,126.87,126.82,126.84,34069
2019/05/24,10:14:00,126.84,126.90,126.84,126.87,44206
2019/05/24,10:15:00,126.87,126.91,126.75,126.77,85932
2019/05/24,10:16:00,126.77,126.88,126.77,126.86,20975
2019/05/24,10:17:00,126.86,126.90,126.86,126.89,18308
2019/05/24,10:18:00,126.89,126.93,126.84,126.88,26623
2019/05/24,10:19:00,126.88,126.92,126.81,126.84,29843
2019/05/24,10:20:00,126.84,126.92,126.83,126.86,19954
2019/05/24,10:21:00,126.86,126.86,126.75,126.81,22391
2019/05/24,10:22:00,126.81,126.84,126.74,126.78,20022
2019/05/24,10:23:00,126.78,126.86,126.78,126.82,15903
2019/05/24,10:24:00,126.82,126.84,126.77,126.84,21492
2019/05/24,10:25:00,126.83,126.89,126.75,126.78,41366
2019/05/24,10:26:00,126.78,126.82,126.71,126.75,28152
2019/05/24,10:27:00,126.74,126.76,126.72,126.74,16924
2019/05/24,10:28:00,126.74,126.77,126.68,126.73,26071
2019/05/24,10:29:00,126.73,126.77,126.59,126.62,75489
2019/05/24,10:30:00,126.62,126.63,126.48,126.49,62741
2019/05/24,10:31:00,126.50,126.57,126.44,126.51,100527
2019/05/24,10:32:00,126.52,126.63,126.51,126.63,25009
2019/05/24,10:33:00,126.64,126.65,126.58,126.58,29955
2019/05/24,10:34:00,126.58,126.70,126.58,126.69,39022
2019/05/24,10:35:00,126.69,126.72,126.62,126.62,33076
2019/05/24,10:36:00,126.64,126.68,126.51,126.57,48918
2019/05/24,10:37:00,126.57,126.60,126.52,126.56,42272
2019/05/24,10:38:00,126.55,126.63,126.54,126.62,16038
2019/05/24,10:39:00,126.61,126.67,126.60,126.64,17422
2019/05/24,10:40:00,126.64,126.68,126.61,126.63,27355
2019/05/24,10:41:00,126.63,126.68,126.56,126.58,34891
2019/05/24,10:42:00,126.58,126.59,126.52,126.54,29496
2019/05/24,10:43:00,126.54,126.55,126.47,126.51,32005
2019/05/24,10:44:00,126.51,126.56,126.44,126.49,30374
2019/05/24,10:45:00,126.49,126.52,126.46,126.48,13839
2019/05/24,10:46:00,126.49,126.53,126.41,126.49,28624
2019/05/24,10:47:00,126.50,126.50,126.41,126.47,19075
2019/05/24,10:48:00,126.47,126.49,126.38,126.39,35176
2019/05/24,10:49:00,126.39,126.45,126.38,126.39,27004
2019/05/24,10:50:00,126.38,126.41,126.29,126.29,48291
2019/05/24,10:51:00,126.29,126.36,126.28,126.35,37773
2019/05/24,10:52:00,126.35,126.35,126.27,126.29,23665
2019/05/24,10:53:00,126.29,126.37,126.28,126.31,57023
2019/05/24,10:54:00,126.31,126.32,126.16,126.18,86893
2019/05/24,10:55:00,126.19,126.27,126.15,126.23,67332
2019/05/24,10:56:00,126.23,126.30,126.20,126.26,27617
2019/05/24,10:57:00,126.26,126.32,126.23,126.25,28058
2019/05/24,10:58:00,126.25,126.32,126.17,126.32,26899
2019/05/24,10:59:00,126.31,126.33,126.26,126.30,35037
2019/05/24,11:00:00,126.30,126.32,126.24,126.27,31896
2019/05/24,11:01:00,126.28,126.45,126.24,126.41,51441
2019/05/24,11:02:00,126.41,126.48,126.33,126.47,28290
2019/05/24,11:03:00,126.47,126.55,126.46,126.51,39218
2019/05/24,11:04:00,126.51,126.56,126.46,126.49,39639
2019/05/24,11:05:00,126.49,126.50,126.40,126.45,22779
2019/05/24,11:06:00,126.45,126.55,126.42,126.55,23705
2019/05/24,11:07:00,126.55,126.57,126.50,126.53,30112
2019/05/24,11:08:00,126.52,126.54,126.48,126.48,30430
2019/05/24,11:09:00,126.48,126.51,126.42,126.45,26813
2019/05/24,11:10:00,126.45,126.46,126.33,126.42,30646
2019/05/24,11:11:00,126.43,126.50,126.30,126.30,40230
2019/05/24,11:12:00,126.30,126.37,126.29,126.32,13505
2019/05/24,11:13:00,126.32,126.46,126.29,126.45,37618
2019/05/24,11:14:00,126.45,126.47,126.36,126.44,31660
2019/05/24,11:15:00,126.44,126.48,126.38,126.45,35230
2019/05/24,11:16:00,126.45,126.48,126.39,126.44,14899
2019/05/24,11:17:00,126.45,126.47,126.36,126.40,21041
2019/05/24,11:18:00,126.39,126.43,126.33,126.36,19183
2019/05/24,11:19:00,126.36,126.45,126.36,126.44,19307
2019/05/24,11:20:00,126.44,126.46,126.40,126.40,22007
2019/05/24,11:21:00,126.40,126.46,126.38,126.42,25301
2019/05/24,11:22:00,126.42,126.50,126.42,126.49,19625
2019/05/24,11:23:00,126.49,126.51,126.44,126.47,20940
2019/05/24,11:24:00,126.48,126.53,126.44,126.50,15644
2019/05/24,11:25:00,126.49,126.53,126.48,126.49,15333
2019/05/24,11:26:00,126.49,126.50,126.42,126.44,29752
2019/05/24,11:27:00,126.44,126.48,126.39,126.39,25950
2019/05/24,11:28:00,126.39,126.41,126.33,126.34,45238
2019/05/24,11:29:00,126.34,126.42,126.34,126.36,27388
2019/05/24,11:30:00,126.36,126.43,126.32,126.41,19907
2019/05/24,11:31:00,126.44,126.46,126.40,126.41,15132
2019/05/24,11:32:00,126.41,126.51,126.41,126.46,16106
2019/05/24,11:33:00,126.46,126.47,126.42,126.46,13191
2019/05/24,11:34:00,126.46,126.56,126.46,126.55,28860
2019/05/24,11:35:00,126.55,126.60,126.53,126.60,29505
2019/05/24,11:36:00,126.60,126.60,126.54,126.60,17994
2019/05/24,11:37:00,126.60,126.65,126.60,126.64,24786
2019/05/24,11:38:00,126.64,126.64,126.56,126.56,17153
2019/05/24,11:39:00,126.56,126.67,126.54,126.66,16022
2019/05/24,11:40:00,126.66,126.72,126.63,126.69,36536
2019/05/24,11:41:00,126.69,126.71,126.64,126.65,15079
2019/05/24,11:42:00,126.65,126.69,126.62,126.63,13119
2019/05/24,11:43:00,126.63,126.65,126.59,126.61,24512
2019/05/24,11:44:00,126.61,126.64,126.58,126.62,16474
2019/05/24,11:45:00,126.62,126.71,126.61,126.64,34429
2019/05/24,11:46:00,126.64,126.70,126.63,126.68,11312
2019/05/24,11:47:00,126.68,126.68,126.60,126.61,21054
2019/05/24,11:48:00,126.61,126.65,126.60,126.60,26525
2019/05/24,11:49:00,126.60,126.68,126.60,126.64,16204
2019/05/24,11:50:00,126.64,126.70,126.64,126.67,12398
2019/05/24,11:51:00,126.67,126.69,126.59,126.61,19667
2019/05/24,11:52:00,126.61,126.67,126.61,126.65,9793
2019/05/24,11:53:00,126.65,126.71,126.63,126.69,13311
2019/05/24,11:54:00,126.70,126.70,126.63,126.65,10715
2019/05/24,11:55:00,126.65,126.66,126.62,126.63,12807
2019/05/24,11:56:00,126.63,126.70,126.59,126.69,23355
2019/05/24,11:57:00,126.69,126.69,126.61,126.62,18577
2019/05/24,11:58:00,126.62,126.62,126.52,126.53,41594
2019/05/24,11:59:00,126.53,126.57,126.50,126.52,20316
2019/05/24,12:00:00,126.52,126.54,126.49,126.52,19271
2019/05/24,12:01:00,126.52,126.52,126.44,126.45,21186
2019/05/24,12:02:00,126.45,126.48,126.40,126.48,15010
2019/05/24,12:03:00,126.48,126.51,126.44,126.51,11329
2019/05/24,12:04:00,126.51,126.55,126.50,126.55,10649
2019/05/24,12:05:00,126.55,126.65,126.55,126.65,17103
2019/05/24,12:06:00,126.65,126.68,126.63,126.68,10822
2019/05/24,12:07:00,126.68,126.68,126.64,126.64,14350
2019/05/24,12:08:00,126.64,126.67,126.61,126.62,16520
2019/05/24,12:09:00,126.62,126.67,126.59,126.67,7950
2019/05/24,12:10:00,126.67,126.69,126.64,126.67,12179
2019/05/24,12:11:00,126.67,126.71,126.62,126.63,30047
2019/05/24,12:12:00,126.63,126.63,126.56,126.57,18806
2019/05/24,12:13:00,126.57,126.57,126.54,126.56,13626
2019/05/24,12:14:00,126.56,126.57,126.52,126.57,14864
2019/05/24,12:15:00,126.57,126.60,126.55,126.60,12999
2019/05/24,12:16:00,126.60,126.62,126.59,126.60,17813
2019/05/24,12:17:00,126.60,126.62,126.56,126.56,16698
2019/05/24,12:18:00,126.57,126.57,126.48,126.51,37762
2019/05/24,12:19:00,126.51,126.52,126.45,126.46,57967
2019/05/24,12:20:00,126.46,126.55,126.45,126.55,42418
2019/05/24,12:21:00,126.55,126.68,126.54,126.64,71854
2019/05/24,12:22:00,126.65,126.68,126.61,126.63,26263
2019/05/24,12:23:00,126.63,126.65,126.59,126.64,10266
2019/05/24,12:24:00,126.63,126.68,126.61,126.66,14177
2019/05/24,12:25:00,126.66,126.71,126.66,126.67,18911
2019/05/24,12:26:00,126.68,126.73,126.66,126.71,14569
2019/05/24,12:27:00,126.71,126.74,126.68,126.70,30088
2019/05/24,12:28:00,126.70,126.73,126.68,126.72,35425
2019/05/24,12:29:00,126.72,126.74,126.70,126.72,12928
2019/05/24,12:30:00,126.72,126.74,126.69,126.73,9627
2019/05/24,12:31:00,126.73,126.77,126.72,126.75,26760
2019/05/24,12:32:00,126.75,126.82,126.75,126.81,24353
2019/05/24,12:33:00,126.81,126.86,126.81,126.86,12655
2019/05/24,12:34:00,126.86,126.86,126.81,126.82,16704
2019/05/24,12:35:00,126.82,126.83,126.80,126.82,25212
2019/05/24,12:36:00,126.82,126.90,126.81,126.82,86371
2019/05/24,12:37:00,126.82,126.84,126.81,126.83,22882
2019/05/24,12:38:00,126.83,126.87,126.83,126.86,15793
2019/05/24,12:39:00,126.86,126.90,126.85,126.86,21147
2019/05/24,12:40:00,126.88,126.90,126.86,126.89,29740
2019/05/24,12:41:00,126.89,126.92,126.87,126.90,34843
2019/05/24,12:42:00,126.90,126.94,126.80,126.84,65247
2019/05/24,12:43:00,126.84,126.90,126.83,126.89,20873
2019/05/24,12:44:00,126.89,126.97,126.89,126.95,32351
2019/05/24,12:45:00,126.95,126.99,126.90,126.90,42447
2019/05/24,12:46:00,126.90,126.96,126.90,126.94,10304
2019/05/24,12:47:00,126.95,126.95,126.90,126.90,24881
2019/05/24,12:48:00,126.90,126.90,126.84,126.86,18369
2019/05/24,12:49:00,126.86,126.89,126.85,126.87,9670
2019/05/24,12:50:00,126.86,126.86,126.79,126.79,27348
2019/05/24,12:51:00,126.79,126.81,126.75,126.76,27850
2019/05/24,12:52:00,126.76,126.80,126.73,126.79,35445
2019/05/24,12:53:00,126.79,126.87,126.79,126.84,16777
2019/05/24,12:54:00,126.84,126.85,126.78,126.80,20340
2019/05/24,12:55:00,126.80,126.84,126.79,126.82,15026
2019/05/24,12:56:00,126.82,126.83,126.76,126.78,43306
2019/05/24,12:57:00,126.79,126.82,126.79,126.81,12293
2019/05/24,12:58:00,126.81,126.85,126.76,126.84,14182
2019/05/24,12:59:00,126.84,126.88,126.83,126.84,8843
2019/05/24,13:00:00,126.84,126.87,126.83,126.87,10462
2019/05/24,13:01:00,126.87,126.93,126.87,126.91,28835
2019/05/24,13:02:00,126.91,126.92,126.86,126.86,12813
2019/05/24,13:03:00,126.86,126.86,126.79,126.79,9771
2019/05/24,13:04:00,126.79,126.80,126.75,126.77,12103
2019/05/24,13:05:00,126.77,126.78,126.74,126.75,21516
2019/05/24,13:06:00,126.76,126.76,126.70,126.72,14301
2019/05/24,13:07:00,126.72,126.73,126.67,126.72,58472
2019/05/24,13:08:00,126.72,126.77,126.72,126.77,10421
2019/05/24,13:09:00,126.77,126.77,126.73,126.74,6663
2019/05/24,13:10:00,126.74,126.78,126.72,126.78,15205
2019/05/24,13:11:00,126.78,126.78,126.65,126.72,27771
2019/05/24,13:12:00,126.70,126.72,126.69,126.69,11223
2019/05/24,13:13:00,126.69,126.70,126.64,126.65,21151
2019/05/24,13:14:00,126.65,126.68,126.64,126.65,14344
2019/05/24,13:15:00,126.66,126.71,126.66,126.69,8636
2019/05/24,13:16:00,126.69,126.74,126.69,126.73,11469
2019/05/24,13:17:00,126.73,126.75,126.67,126.68,21598
2019/05/24,13:18:00,126.68,126.73,126.68,126.70,8348
2019/05/24,13:19:00,126.70,126.73,126.68,126.69,11471
2019/05/24,13:20:00,126.69,126.69,126.68,126.69,8333
2019/05/24,13:21:00,126.69,126.72,126.67,126.69,12403
2019/05/24,13:22:00,126.68,126.76,126.66,126.75,17608
2019/05/24,13:23:00,126.76,126.76,126.67,126.67,22361
2019/05/24,13:24:00,126.67,126.68,126.59,126.59,26810
2019/05/24,13:25:00,126.59,126.64,126.59,126.62,6505
2019/05/24,13:26:00,126.62,126.65,126.62,126.63,10724
2019/05/24,13:27:00,126.63,126.63,126.56,126.59,13374
2019/05/24,13:28:00,126.59,126.59,126.54,126.57,14477
2019/05/24,13:29:00,126.57,126.58,126.53,126.54,17425
2019/05/24,13:30:00,126.54,126.58,126.53,126.55,11013
2019/05/24,13:31:00,126.55,126.64,126.55,126.62,17416
2019/05/24,13:32:00,126.62,126.63,126.53,126.56,15508
2019/05/24,13:33:00,126.56,126.60,126.56,126.59,8327
2019/05/24,13:34:00,126.59,126.61,126.58,126.60,9072
2019/05/24,13:35:00,126.61,126.62,126.59,126.59,12125
2019/05/24,13:36:00,126.59,126.61,126.56,126.57,20776
2019/05/24,13:37:00,126.57,126.60,126.55,126.60,13571
2019/05/24,13:38:00,126.60,126.62,126.60,126.62,10068
2019/05/24,13:39:00,126.62,126.66,126.60,126.66,25067
2019/05/24,13:40:00,126.66,126.66,126.62,126.64,11490
2019/05/24,13:41:00,126.64,126.65,126.63,126.65,13342
2019/05/24,13:42:00,126.65,126.66,126.61,126.64,13201
2019/05/24,13:43:00,126.64,126.66,126.63,126.65,8788
2019/05/24,13:44:00,126.65,126.67,126.64,126.67,17705
2019/05/24,13:45:00,126.67,126.70,126.66,126.67,14081
2019/05/24,13:46:00,126.68,126.72,126.67,126.71,13448
2019/05/24,13:47:00,126.72,126.72,126.68,126.69,16712
2019/05/24,13:48:00,126.69,126.76,126.69,126.75,12857
2019/05/24,13:49:00,126.75,126.75,126.72,126.73,6971
2019/05/24,13:50:00,126.73,126.76,126.72,126.76,12412
2019/05/24,13:51:00,126.76,126.77,126.74,126.77,11887
2019/05/24,13:52:00,126.77,126.80,126.77,126.80,11335
2019/05/24,13:53:00,126.80,126.84,126.80,126.83,23362
2019/05/24,13:54:00,126.83,126.83,126.78,126.79,18691
2019/05/24,13:55:00,126.79,126.82,126.75,126.75,21872
2019/05/24,13:56:00,126.75,126.77,126.68,126.71,26077
2019/05/24,13:57:00,126.71,126.71,126.64,126.69,23830
2019/05/24,13:58:00,126.69,126.69,126.60,126.62,20311
2019/05/24,13:59:00,126.62,126.68,126.60,126.63,26075
2019/05/24,14:00:00,126.63,126.63,126.60,126.62,14476
2019/05/24,14:01:00,126.62,126.66,126.59,126.61,13625
2019/05/24,14:02:00,126.61,126.61,126.55,126.57,19722
2019/05/24,14:03:00,126.57,126.57,126.51,126.53,25604
2019/05/24,14:04:00,126.53,126.56,126.51,126.56,12673
2019/05/24,14:05:00,126.56,126.58,126.51,126.52,15042
2019/05/24,14:06:00,126.52,126.55,126.51,126.53,17624
2019/05/24,14:07:00,126.53,126.53,126.50,126.52,13520
2019/05/24,14:08:00,126.51,126.55,126.50,126.54,27046
2019/05/24,14:09:00,126.53,126.57,126.49,126.57,52626
2019/05/24,14:10:00,126.57,126.62,126.57,126.62,20113
2019/05/24,14:11:00,126.61,126.65,126.60,126.63,23566
2019/05/24,14:12:00,126.63,126.63,126.60,126.62,7307
2019/05/24,14:13:00,126.62,126.63,126.61,126.63,19691
2019/05/24,14:14:00,126.62,126.62,126.52,126.54,38471
2019/05/24,14:15:00,126.54,126.56,126.46,126.47,27461
2019/05/24,14:16:00,126.46,126.55,126.40,126.54,30737
2019/05/24,14:17:00,126.54,126.56,126.51,126.56,16003
2019/05/24,14:18:00,126.56,126.61,126.53,126.61,15054
2019/05/24,14:19:00,126.61,126.66,126.59,126.60,16685
2019/05/24,14:20:00,126.61,126.67,126.59,126.67,13316
2019/05/24,14:21:00,126.67,126.68,126.63,126.66,16790
2019/05/24,14:22:00,126.65,126.70,126.65,126.67,13854
2019/05/24,14:23:00,126.69,126.69,126.61,126.65,11846
2019/05/24,14:24:00,126.65,126.66,126.61,126.65,9686
2019/05/24,14:25:00,126.65,126.70,126.65,126.67,15372
2019/05/24,14:26:00,126.67,126.72,126.66,126.69,15039
2019/05/24,14:27:00,126.69,126.71,126.68,126.69,8936
2019/05/24,14:28:00,126.68,126.68,126.63,126.64,19979
2019/05/24,14:29:00,126.64,126.68,126.61,126.64,36338
2019/05/24,14:30:00,126.64,126.66,126.61,126.62,15306
2019/05/24,14:31:00,126.62,126.70,126.62,126.65,19438
2019/05/24,14:32:00,126.66,126.67,126.62,126.63,10337
2019/05/24,14:33:00,126.64,126.65,126.58,126.60,11312
2019/05/24,14:34:00,126.60,126.62,126.54,126.54,20849
2019/05/24,14:35:00,126.54,126.60,126.52,126.58,15123
2019/05/24,14:36:00,126.59,126.64,126.56,126.64,39112
2019/05/24,14:37:00,126.64,126.64,126.61,126.62,10435
2019/05/24,14:38:00,126.62,126.65,126.61,126.64,15218
2019/05/24,14:39:00,126.64,126.68,126.59,126.61,16268
2019/05/24,14:40:00,126.61,126.66,126.60,126.64,11685
2019/05/24,14:41:00,126.64,126.67,126.64,126.66,23702
2019/05/24,14:42:00,126.66,126.66,126.62,126.64,12412
2019/05/24,14:43:00,126.65,126.66,126.62,126.66,16364
2019/05/24,14:44:00,126.65,126.69,126.65,126.66,14074
2019/05/24,14:45:00,126.65,126.66,126.64,126.65,9111
2019/05/24,14:46:00,126.65,126.69,126.65,126.69,16867
2019/05/24,14:47:00,126.69,126.71,126.62,126.65,14111
2019/05/24,14:48:00,126.65,126.67,126.63,126.66,9768
2019/05/24,14:49:00,126.66,126.67,126.59,126.60,14750
2019/05/24,14:50:00,126.60,126.60,126.53,126.56,18805
2019/05/24,14:51:00,126.57,126.58,126.50,126.56,25863
2019/05/24,14:52:00,126.57,126.58,126.46,126.46,24883
2019/05/24,14:53:00,126.47,126.53,126.47,126.51,18865
2019/05/24,14:54:00,126.51,126.57,126.50,126.55,18459
2019/05/24,14:55:00,126.55,126.55,126.51,126.53,12765
2019/05/24,14:56:00,126.53,126.59,126.53,126.59,15061
2019/05/24,14:57:00,126.59,126.60,126.57,126.57,11118
2019/05/24,14:58:00,126.58,126.59,126.55,126.59,20098
2019/05/24,14:59:00,126.59,126.63,126.58,126.62,15461
2019/05/24,15:00:00,126.61,126.65,126.60,126.60,14580
2019/05/24,15:01:00,126.60,126.63,126.49,126.49,32785
2019/05/24,15:02:00,126.50,126.58,126.50,126.58,9231
2019/05/24,15:03:00,126.58,126.66,126.58,126.62,21068
2019/05/24,15:04:00,126.62,126.63,126.55,126.60,20589
2019/05/24,15:05:00,126.60,126.62,126.60,126.62,7606
2019/05/24,15:06:00,126.62,126.65,126.58,126.64,14166
2019/05/24,15:07:00,126.65,126.67,126.59,126.62,20286
2019/05/24,15:08:00,126.62,126.63,126.57,126.57,14716
2019/05/24,15:09:00,126.57,126.59,126.56,126.59,10412
2019/05/24,15:10:00,126.59,126.63,126.56,126.62,57681
2019/05/24,15:11:00,126.62,126.65,126.61,126.63,19500
2019/05/24,15:12:00,126.63,126.66,126.62,126.62,13823
2019/05/24,15:13:00,126.62,126.63,126.57,126.58,13228
2019/05/24,15:14:00,126.57,126.61,126.53,126.54,42835
2019/05/24,15:15:00,126.54,126.59,126.54,126.57,16766
2019/05/24,15:16:00,126.57,126.58,126.49,126.49,22368
2019/05/24,15:17:00,126.49,126.54,126.47,126.51,27957
2019/05/24,15:18:00,126.52,126.55,126.46,126.47,51112
2019/05/24,15:19:00,126.47,126.52,126.46,126.52,19963
2019/05/24,15:20:00,126.52,126.52,126.44,126.44,26386
2019/05/24,15:21:00,126.45,126.45,126.40,126.41,29444
2019/05/24,15:22:00,126.41,126.48,126.41,126.45,30915
2019/05/24,15:23:00,126.45,126.47,126.43,126.44,18551
2019/05/24,15:24:00,126.44,126.48,126.41,126.48,40155
2019/05/24,15:25:00,126.48,126.54,126.48,126.53,37863
2019/05/24,15:26:00,126.53,126.56,126.50,126.55,30763
2019/05/24,15:27:00,126.55,126.58,126.51,126.51,33467
2019/05/24,15:28:00,126.51,126.53,126.47,126.50,35381
2019/05/24,15:29:00,126.50,126.55,126.50,126.53,23330
2019/05/24,15:30:00,126.53,126.55,126.49,126.52,25699
2019/05/24,15:31:00,126.52,126.52,126.42,126.44,31158
2019/05/24,15:32:00,126.44,126.44,126.40,126.41,27044
2019/05/24,15:33:00,126.41,126.48,126.41,126.48,33262
2019/05/24,15:34:00,126.48,126.48,126.43,126.48,37449
2019/05/24,15:35:00,126.48,126.51,126.46,126.48,36587
2019/05/24,15:36:00,126.48,126.55,126.47,126.54,37090
2019/05/24,15:37:00,126.55,126.57,126.49,126.51,46034
2019/05/24,15:38:00,126.51,126.55,126.51,126.52,46503
2019/05/24,15:39:00,126.52,126.52,126.45,126.49,46179
2019/05/24,15:40:00,126.49,126.50,126.43,126.46,30780
2019/05/24,15:41:00,126.47,126.47,126.41,126.43,36462
2019/05/24,15:42:00,126.43,126.43,126.31,126.33,77452
2019/05/24,15:43:00,126.33,126.37,126.33,126.37,38976
2019/05/24,15:44:00,126.37,126.41,126.36,126.36,38960
2019/05/24,15:45:00,126.36,126.36,126.29,126.32,32361
2019/05/24,15:46:00,126.32,126.34,126.23,126.23,63673
2019/05/24,15:47:00,126.24,126.29,126.23,126.28,44466
2019/05/24,15:48:00,126.28,126.31,126.22,126.24,47996
2019/05/24,15:49:00,126.24,126.38,126.24,126.37,47475
2019/05/24,15:50:00,126.37,126.38,126.28,126.33,55885
2019/05/24,15:51:00,126.34,126.40,126.33,126.36,74111
2019/05/24,15:52:00,126.36,126.37,126.25,126.26,74048
2019/05/24,15:53:00,126.26,126.26,126.19,126.22,67200
2019/05/24,15:54:00,126.22,126.26,126.19,126.20,51786
2019/05/24,15:55:00,126.20,126.28,126.19,126.22,72543
2019/05/24,15:56:00,126.22,126.34,126.14,126.26,201955
2019/05/24,15:57:00,126.26,126.31,126.19,126.31,107298
2019/05/24,15:58:00,126.31,126.32,126.12,126.12,131135
2019/05/24,15:59:00,126.12,126.15,126.06,126.07,191404
2019/05/24,16:00:00,126.06,126.26,125.97,126.24,498561
2019/05/28,09:31:00,126.98,127.19,126.71,127.13,469794
2019/05/28,09:32:00,127.13,127.28,127.06,127.26,117425
2019/05/28,09:33:00,127.26,127.36,127.21,127.36,68244
2019/05/28,09:34:00,127.35,127.53,127.29,127.51,97391
2019/05/28,09:35:00,127.52,127.65,127.49,127.52,85893
2019/05/28,09:36:00,127.52,127.76,127.52,127.74,77707
2019/05/28,09:37:00,127.74,127.84,127.69,127.78,65041
2019/05/28,09:38:00,127.78,127.92,127.77,127.87,64946
2019/05/28,09:39:00,127.88,127.95,127.86,127.95,71872
2019/05/28,09:40:00,127.96,128.00,127.81,127.90,82168
2019/05/28,09:41:00,127.89,127.96,127.86,127.89,53206
2019/05/28,09:42:00,127.89,127.97,127.88,127.93,54625
2019/05/28,09:43:00,127.93,127.99,127.86,127.90,44203
2019/05/28,09:44:00,127.90,127.93,127.83,127.91,49416
2019/05/28,09:45:00,127.91,127.91,127.82,127.87,51439
2019/05/28,09:46:00,127.88,127.93,127.82,127.92,58578
2019/05/28,09:47:00,127.92,127.92,127.80,127.80,59862
2019/05/28,09:48:00,127.80,127.87,127.80,127.85,54249
2019/05/28,09:49:00,127.85,127.92,127.84,127.92,49254
2019/05/28,09:50:00,127.92,127.92,127.79,127.89,65048
2019/05/28,09:51:00,127.89,127.94,127.84,127.85,58767
2019/05/28,09:52:00,127.86,127.96,127.85,127.92,36110
2019/05/28,09:53:00,127.92,127.94,127.86,127.89,42875
2019/05/28,09:54:00,127.89,127.98,127.87,127.91,40237
2019/05/28,09:55:00,127.91,128.00,127.91,127.97,61385
2019/05/28,09:56:00,127.97,128.00,127.95,127.98,46036
2019/05/28,09:57:00,127.97,128.00,127.94,127.99,31671
2019/05/28,09:58:00,127.99,128.00,127.92,127.93,29337
2019/05/28,09:59:00,127.93,127.94,127.81,127.84,51144
2019/05/28,10:00:00,127.84,127.93,127.83,127.90,55623
2019/05/28,10:01:00,127.90,127.97,127.75,127.80,167304
2019/05/28,10:02:00,127.80,127.86,127.77,127.83,137699
2019/05/28,10:03:00,127.83,127.87,127.80,127.87,22199
2019/05/28,10:04:00,127.87,127.87,127.80,127.86,39095
2019/05/28,10:05:00,127.86,127.88,127.77,127.81,32859
2019/05/28,10:06:00,127.81,127.94,127.78,127.93,55921
2019/05/28,10:07:00,127.93,127.97,127.84,127.92,60059
2019/05/28,10:08:00,127.92,127.94,127.86,127.90,39621
2019/05/28,10:09:00,127.90,127.90,127.84,127.85,38049
2019/05/28,10:10:00,127.85,127.85,127.63,127.70,98887
2019/05/28,10:11:00,127.70,127.70,127.58,127.66,47251
2019/05/28,10:12:00,127.66,127.69,127.62,127.62,38598
2019/05/28,10:13:00,127.63,127.69,127.57,127.69,47302
2019/05/28,10:14:00,127.69,127.70,127.57,127.62,30964
2019/05/28,10:15:00,127.62,127.62,127.51,127.55,47207
2019/05/28,10:16:00,127.56,127.58,127.51,127.54,45186
2019/05/28,10:17:00,127.54,127.57,127.41,127.45,50168
2019/05/28,10:18:00,127.45,127.45,127.38,127.43,41858
2019/05/28,10:19:00,127.43,127.44,127.30,127.34,66867
2019/05/28,10:20:00,127.33,127.36,127.26,127.28,78733
2019/05/28,10:21:00,127.28,127.34,127.24,127.29,65654
2019/05/28,10:22:00,127.29,127.34,127.28,127.32,54743
2019/05/28,10:23:00,127.32,127.37,127.29,127.31,42456
2019/05/28,10:24:00,127.32,127.36,127.28,127.30,36948
2019/05/28,10:25:00,127.30,127.35,127.30,127.33,27136
2019/05/28,10:26:00,127.33,127.40,127.33,127.39,41999
2019/05/28,10:27:00,127.39,127.47,127.37,127.39,54578
2019/05/28,10:28:00,127.39,127.41,127.33,127.37,68180
2019/05/28,10:29:00,127.37,127.38,127.27,127.28,37836
2019/05/28,10:30:00,127.29,127.29,127.18,127.24,34398
2019/05/28,10:31:00,127.23,127.25,127.11,127.21,72453
2019/05/28,10:32:00,127.22,127.22,127.06,127.07,78444
2019/05/28,10:33:00,127.07,127.09,126.93,127.02,51848
2019/05/28,10:34:00,127.02,127.18,127.02,127.12,66659
2019/05/28,10:35:00,127.12,127.17,127.05,127.10,37159
2019/05/28,10:36:00,127.10,127.24,127.07,127.19,41275
2019/05/28,10:37:00,127.19,127.19,127.07,127.14,54303
2019/05/28,10:38:00,127.14,127.23,127.13,127.18,20523
2019/05/28,10:39:00,127.18,127.21,127.14,127.19,23503
2019/05/28,10:40:00,127.19,127.21,127.09,127.12,51526
2019/05/28,10:41:00,127.12,127.23,127.11,127.21,31583
2019/05/28,10:42:00,127.21,127.24,127.17,127.23,36486
2019/05/28,10:43:00,127.24,127.35,127.23,127.34,66232
2019/05/28,10:44:00,127.34,127.36,127.30,127.36,29058
2019/05/28,10:45:00,127.36,127.37,127.28,127.31,33593
2019/05/28,10:46:00,127.31,127.31,127.20,127.24,55132
2019/05/28,10:47:00,127.24,127.29,127.20,127.27,28964
2019/05/28,10:48:00,127.27,127.33,127.24,127.28,19773
2019/05/28,10:49:00,127.29,127.36,127.27,127.30,27224
2019/05/28,10:50:00,127.30,127.30,127.20,127.24,22317
2019/05/28,10:51:00,127.24,127.29,127.17,127.19,37048
2019/05/28,10:52:00,127.19,127.30,127.17,127.26,29601
2019/05/28,10:53:00,127.26,127.26,127.18,127.18,48058
2019/05/28,10:54:00,127.18,127.26,127.18,127.24,18825
2019/05/28,10:55:00,127.24,127.31,127.23,127.25,43002
2019/05/28,10:56:00,127.23,127.32,127.16,127.31,36746
2019/05/28,10:57:00,127.31,127.40,127.31,127.36,29879
2019/05/28,10:58:00,127.36,127.40,127.30,127.34,50643
2019/05/28,10:59:00,127.34,127.46,127.34,127.46,53121
2019/05/28,11:00:00,127.46,127.47,127.39,127.40,48573
2019/05/28,11:01:00,127.40,127.47,127.33,127.47,31784
2019/05/28,11:02:00,127.47,127.55,127.42,127.51,63470
2019/05/28,11:03:00,127.52,127.59,127.46,127.50,47940
2019/05/28,11:04:00,127.50,127.58,127.50,127.52,25759
2019/05/28,11:05:00,127.52,127.55,127.50,127.52,23193
2019/05/28,11:06:00,127.52,127.56,127.48,127.54,54819
2019/05/28,11:07:00,127.54,127.54,127.46,127.47,20048
2019/05/28,11:08:00,127.47,127.56,127.47,127.54,19419
2019/05/28,11:09:00,127.54,127.56,127.49,127.51,21704
2019/05/28,11:10:00,127.51,127.55,127.43,127.45,22033
2019/05/28,11:11:00,127.45,127.50,127.42,127.47,21863
2019/05/28,11:12:00,127.47,127.54,127.46,127.50,29794
2019/05/28,11:13:00,127.49,127.54,127.46,127.54,21244
2019/05/28,11:14:00,127.54,127.66,127.53,127.65,43276
2019/05/28,11:15:00,127.65,127.66,127.58,127.60,21694
2019/05/28,11:16:00,127.60,127.65,127.55,127.58,20720
2019/05/28,11:17:00,127.58,127.58,127.49,127.50,32054
2019/05/28,11:18:00,127.50,127.54,127.50,127.51,21195
2019/05/28,11:19:00,127.51,127.53,127.45,127.53,18866
2019/05/28,11:20:00,127.53,127.55,127.46,127.47,19323
2019/05/28,11:21:00,127.47,127.49,127.43,127.45,15099
2019/05/28,11:22:00,127.45,127.45,127.38,127.38,23770
2019/05/28,11:23:00,127.38,127.39,127.30,127.30,23195
2019/05/28,11:24:00,127.30,127.37,127.30,127.35,35672
2019/05/28,11:25:00,127.35,127.35,127.28,127.33,26783
2019/05/28,11:26:00,127.33,127.38,127.28,127.29,36714
2019/05/28,11:27:00,127.29,127.32,127.21,127.22,40347
2019/05/28,11:28:00,127.22,127.26,127.17,127.25,25630
2019/05/28,11:29:00,127.25,127.28,127.21,127.27,17708
2019/05/28,11:30:00,127.27,127.27,127.15,127.15,46772
2019/05/28,11:31:00,127.15,127.16,127.02,127.12,39032
2019/05/28,11:32:00,127.12,127.15,127.02,127.12,89683
2019/05/28,11:33:00,127.12,127.13,127.05,127.10,30178
2019/05/28,11:34:00,127.10,127.13,127.06,127.10,45120
2019/05/28,11:35:00,127.09,127.21,127.09,127.19,31715
2019/05/28,11:36:00,127.19,127.29,127.13,127.28,46570
2019/05/28,11:37:00,127.28,127.29,127.23,127.24,36665
2019/05/28,11:38:00,127.25,127.26,127.20,127.23,16365
2019/05/28,11:39:00,127.23,127.28,127.20,127.22,13927
2019/05/28,11:40:00,127.22,127.27,127.21,127.25,16125
2019/05/28,11:41:00,127.25,127.32,127.25,127.30,19868
2019/05/28,11:42:00,127.30,127.32,127.27,127.29,13958
2019/05/28,11:43:00,127.28,127.37,127.27,127.33,37221
2019/05/28,11:44:00,127.33,127.35,127.30,127.32,25106
2019/05/28,11:45:00,127.32,127.32,127.27,127.31,12550
2019/05/28,11:46:00,127.31,127.34,127.27,127.32,16630
2019/05/28,11:47:00,127.33,127.34,127.27,127.31,16745
2019/05/28,11:48:00,127.31,127.34,127.25,127.33,16796
2019/05/28,11:49:00,127.33,127.42,127.32,127.38,40697
2019/05/28,11:50:00,127.38,127.44,127.35,127.36,18231
2019/05/28,11:51:00,127.36,127.36,127.21,127.24,40035
2019/05/28,11:52:00,127.23,127.33,127.23,127.27,22412
2019/05/28,11:53:00,127.27,127.28,127.19,127.20,27312
2019/05/28,11:54:00,127.20,127.23,127.18,127.20,14183
2019/05/28,11:55:00,127.20,127.30,127.18,127.29,40040
2019/05/28,11:56:00,127.29,127.35,127.25,127.34,30026
2019/05/28,11:57:00,127.34,127.45,127.31,127.44,38969
2019/05/28,11:58:00,127.43,127.47,127.36,127.41,32335
2019/05/28,11:59:00,127.41,127.50,127.40,127.50,42580
2019/05/28,12:00:00,127.50,127.54,127.47,127.48,23391
2019/05/28,12:01:00,127.48,127.51,127.44,127.48,26946
2019/05/28,12:02:00,127.48,127.49,127.44,127.45,24903
2019/05/28,12:03:00,127.46,127.57,127.46,127.56,33665
2019/05/28,12:04:00,127.56,127.57,127.51,127.51,21950
2019/05/28,12:05:00,127.52,127.57,127.52,127.54,13633
2019/05/28,12:06:00,127.54,127.59,127.54,127.56,27777
2019/05/28,12:07:00,127.56,127.62,127.55,127.59,16715
2019/05/28,12:08:00,127.59,127.62,127.58,127.61,14535
2019/05/28,12:09:00,127.61,127.63,127.57,127.58,15884
2019/05/28,12:10:00,127.58,127.62,127.54,127.54,36003
2019/05/28,12:11:00,127.54,127.56,127.51,127.52,19344
2019/05/28,12:12:00,127.52,127.53,127.49,127.52,27546
2019/05/28,12:13:00,127.52,127.55,127.51,127.52,12714
2019/05/28,12:14:00,127.52,127.54,127.47,127.48,33457
2019/05/28,12:15:00,127.48,127.53,127.45,127.46,55755
2019/05/28,12:16:00,127.46,127.48,127.44,127.48,20196
2019/05/28,12:17:00,127.48,127.53,127.48,127.53,15435
2019/05/28,12:18:00,127.53,127.53,127.47,127.52,25606
2019/05/28,12:19:00,127.52,127.52,127.47,127.48,40873
2019/05/28,12:20:00,127.48,127.55,127.48,127.54,23943
2019/05/28,12:21:00,127.54,127.59,127.52,127.58,25066
2019/05/28,12:22:00,127.57,127.61,127.57,127.60,40827
2019/05/28,12:23:00,127.60,127.60,127.51,127.54,39771
2019/05/28,12:24:00,127.54,127.58,127.52,127.56,17564
2019/05/28,12:25:00,127.56,127.62,127.55,127.55,73807
2019/05/28,12:26:00,127.56,127.61,127.51,127.52,13910
2019/05/28,12:27:00,127.52,127.52,127.49,127.49,10599
2019/05/28,12:28:00,127.49,127.53,127.49,127.51,24213
2019/05/28,12:29:00,127.51,127.57,127.51,127.57,20519
2019/05/28,12:30:00,127.57,127.58,127.54,127.54,9472
2019/05/28,12:31:00,127.54,127.63,127.54,127.62,20410
2019/05/28,12:32:00,127.61,127.62,127.57,127.60,16546
2019/05/28,12:33:00,127.60,127.60,127.53,127.53,33657
2019/05/28,12:34:00,127.53,127.57,127.50,127.51,17457
2019/05/28,12:35:00,127.51,127.58,127.50,127.57,30441
2019/05/28,12:36:00,127.57,127.57,127.51,127.53,15403
2019/05/28,12:37:00,127.54,127.56,127.52,127.53,9775
2019/05/28,12:38:00,127.53,127.55,127.50,127.54,18170
2019/05/28,12:39:00,127.54,127.57,127.51,127.51,8881
2019/05/28,12:40:00,127.51,127.53,127.45,127.52,16131
2019/05/28,12:41:00,127.52,127.52,127.48,127.52,12789
2019/05/28,12:42:00,127.52,127.52,127.49,127.51,12469
2019/05/28,12:43:00,127.51,127.54,127.50,127.53,12963
2019/05/28,12:44:00,127.52,127.52,127.40,127.41,30452
2019/05/28,12:45:00,127.41,127.44,127.40,127.42,19446
2019/05/28,12:46:00,127.42,127.42,127.34,127.41,18181
2019/05/28,12:47:00,127.41,127.48,127.40,127.48,18339
2019/05/28,12:48:00,127.48,127.49,127.44,127.45,12130
2019/05/28,12:49:00,127.45,127.46,127.42,127.45,11061
2019/05/28,12:50:00,127.45,127.46,127.40,127.40,14915
2019/05/28,12:51:00,127.41,127.48,127.38,127.47,14117
2019/05/28,12:52:00,127.47,127.48,127.43,127.45,12621
2019/05/28,12:53:00,127.45,127.47,127.39,127.42,11280
2019/05/28,12:54:00,127.42,127.44,127.38,127.44,14324
2019/05/28,12:55:00,127.44,127.45,127.41,127.42,14499
2019/05/28,12:56:00,127.42,127.49,127.42,127.46,21761
2019/05/28,12:57:00,127.46,127.51,127.45,127.51,20989
2019/05/28,12:58:00,127.51,127.52,127.48,127.48,20666
2019/05/28,12:59:00,127.48,127.49,127.45,127.46,11106
2019/05/28,13:00:00,127.46,127.47,127.37,127.42,70973
2019/05/28,13:01:00,127.42,127.43,127.38,127.39,17357
2019/05/28,13:02:00,127.40,127.41,127.35,127.39,26890
2019/05/28,13:03:00,127.39,127.41,127.36,127.38,9592
2019/05/28,13:04:00,127.38,127.40,127.32,127.37,30190
2019/05/28,13:05:00,127.37,127.37,127.31,127.32,13845
2019/05/28,13:06:00,127.32,127.32,127.29,127.30,15447
2019/05/28,13:07:00,127.28,127.34,127.28,127.34,13849
2019/05/28,13:08:00,127.34,127.36,127.32,127.33,13246
2019/05/28,13:09:00,127.33,127.33,127.26,127.31,15265
2019/05/28,13:10:00,127.31,127.32,127.27,127.31,12971
2019/05/28,13:11:00,127.31,127.31,127.29,127.29,10259
2019/05/28,13:12:00,127.28,127.33,127.28,127.32,11510
2019/05/28,13:13:00,127.32,127.34,127.31,127.33,11008
2019/05/28,13:14:00,127.33,127.35,127.32,127.35,6790
2019/05/28,13:15:00,127.35,127.35,127.24,127.27,22050
2019/05/28,13:16:00,127.27,127.29,127.23,127.25,12330
2019/05/28,13:17:00,127.25,127.29,127.25,127.27,17189
2019/05/28,13:18:00,127.27,127.32,127.27,127.29,13338
2019/05/28,13:19:00,127.28,127.28,127.21,127.21,13601
2019/05/28,13:20:00,127.21,127.21,127.15,127.18,34170
2019/05/28,13:21:00,127.18,127.24,127.16,127.23,15591
2019/05/28,13:22:00,127.22,127.23,127.20,127.22,11439
2019/05/28,13:23:00,127.22,127.24,127.21,127.24,7989
2019/05/28,13:24:00,127.24,127.26,127.22,127.24,19750
2019/05/28,13:25:00,127.24,127.26,127.23,127.24,9605
2019/05/28,13:26:00,127.24,127.26,127.22,127.23,17253
2019/05/28,13:27:00,127.23,127.24,127.19,127.20,20947
2019/05/28,13:28:00,127.20,127.20,127.15,127.18,15862
2019/05/28,13:29:00,127.18,127.22,127.17,127.21,9028
2019/05/28,13:30:00,127.21,127.21,127.15,127.16,11117
2019/05/28,13:31:00,127.15,127.16,127.12,127.14,20764
2019/05/28,13:32:00,127.14,127.17,127.14,127.17,22874
2019/05/28,13:33:00,127.17,127.18,127.16,127.17,15172
2019/05/28,13:34:00,127.17,127.26,127.17,127.25,52087
2019/05/28,13:35:00,127.25,127.26,127.19,127.22,14920
2019/05/28,13:36:00,127.22,127.22,127.16,127.20,21780
2019/05/28,13:37:00,127.19,127.25,127.19,127.22,27332
2019/05/28,13:38:00,127.22,127.26,127.20,127.21,16321
2019/05/28,13:39:00,127.21,127.21,127.17,127.18,28915
2019/05/28,13:40:00,127.18,127.18,127.12,127.16,21814
2019/05/28,13:41:00,127.15,127.21,127.14,127.19,24470
2019/05/28,13:42:00,127.19,127.25,127.19,127.24,31199
2019/05/28,13:43:00,127.24,127.27,127.23,127.23,20500
2019/05/28,13:44:00,127.23,127.35,127.23,127.31,38898
2019/05/28,13:45:00,127.31,127.31,127.26,127.26,11615
2019/05/28,13:46:00,127.26,127.36,127.26,127.36,22500
2019/05/28,13:47:00,127.37,127.39,127.34,127.36,30456
2019/05/28,13:48:00,127.36,127.37,127.32,127.35,19721
2019/05/28,13:49:00,127.35,127.38,127.34,127.36,26068
2019/05/28,13:50:00,127.35,127.35,127.27,127.28,28087
2019/05/28,13:51:00,127.28,127.34,127.23,127.34,28110
2019/05/28,13:52:00,127.34,127.36,127.29,127.31,11781
2019/05/28,13:53:00,127.31,127.31,127.26,127.26,18220
2019/05/28,13:54:00,127.26,127.31,127.25,127.28,20515
2019/05/28,13:55:00,127.27,127.27,127.17,127.19,26779
2019/05/28,13:56:00,127.18,127.23,127.18,127.19,20792
2019/05/28,13:57:00,127.19,127.21,127.17,127.19,24290
2019/05/28,13:58:00,127.20,127.22,127.17,127.21,22811
2019/05/28,13:59:00,127.21,127.25,127.20,127.24,18471
2019/05/28,14:00:00,127.24,127.24,127.19,127.20,10263
2019/05/28,14:01:00,127.20,127.21,127.13,127.15,21705
2019/05/28,14:02:00,127.15,127.16,127.11,127.14,15115
2019/05/28,14:03:00,127.14,127.18,127.12,127.18,13408
2019/05/28,14:04:00,127.18,127.18,127.12,127.13,11434
2019/05/28,14:05:00,127.13,127.14,127.09,127.12,59577
2019/05/28,14:06:00,127.12,127.17,127.12,127.12,16743
2019/05/28,14:07:00,127.12,127.16,127.09,127.15,22962
2019/05/28,14:08:00,127.15,127.20,127.15,127.16,17514
2019/05/28,14:09:00,127.16,127.17,127.13,127.15,17464
2019/05/28,14:10:00,127.15,127.16,127.14,127.15,20959
2019/05/28,14:11:00,127.15,127.20,127.15,127.17,26434
2019/05/28,14:12:00,127.17,127.18,127.12,127.13,37463
2019/05/28,14:13:00,127.14,127.15,127.10,127.15,18728
2019/05/28,14:14:00,127.15,127.15,127.08,127.09,20235
2019/05/28,14:15:00,127.09,127.11,127.05,127.09,51874
2019/05/28,14:16:00,127.09,127.12,127.07,127.07,14645
2019/05/28,14:17:00,127.07,127.14,127.07,127.13,20918
2019/05/28,14:18:00,127.13,127.17,127.12,127.13,26750
2019/05/28,14:19:00,127.13,127.17,127.13,127.15,14267
2019/05/28,14:20:00,127.15,127.18,127.11,127.12,44546
2019/05/28,14:21:00,127.12,127.12,127.08,127.12,13647
2019/05/28,14:22:00,127.12,127.12,127.06,127.07,22872
2019/05/28,14:23:00,127.07,127.10,127.04,127.07,18947
2019/05/28,14:24:00,127.07,127.10,127.07,127.08,9739
2019/05/28,14:25:00,127.08,127.09,127.03,127.06,23513
2019/05/28,14:26:00,127.06,127.07,126.96,127.00,64631
2019/05/28,14:27:00,127.00,127.04,126.99,127.02,26714
2019/05/28,14:28:00,127.01,127.02,126.97,127.01,23231
2019/05/28,14:29:00,127.01,127.02,126.96,126.97,40779
2019/05/28,14:30:00,126.97,126.97,126.88,126.89,37233
2019/05/28,14:31:00,126.88,126.97,126.83,126.97,62812
2019/05/28,14:32:00,126.96,127.06,126.96,127.05,23729
2019/05/28,14:33:00,127.05,127.05,127.01,127.03,40126
2019/05/28,14:34:00,127.03,127.08,127.00,127.08,22344
2019/05/28,14:35:00,127.08,127.09,127.06,127.08,23310
2019/05/28,14:36:00,127.08,127.09,127.00,127.00,21429
2019/05/28,14:37:00,127.00,127.08,127.00,127.08,11410
2019/05/28,14:38:00,127.08,127.09,127.03,127.07,16498
2019/05/28,14:39:00,127.07,127.09,127.05,127.05,13124
2019/05/28,14:40:00,127.05,127.11,127.03,127.03,11714
2019/05/28,14:41:00,127.02,127.04,126.91,126.92,27968
2019/05/28,14:42:00,126.92,126.95,126.89,126.93,39709
2019/05/28,14:43:00,126.93,126.96,126.82,126.85,26716
2019/05/28,14:44:00,126.85,126.90,126.79,126.81,29908
2019/05/28,14:45:00,126.81,126.84,126.77,126.83,30435
2019/05/28,14:46:00,126.83,126.86,126.82,126.84,21845
2019/05/28,14:47:00,126.84,126.92,126.83,126.89,38519
2019/05/28,14:48:00,126.89,126.89,126.84,126.85,40992
2019/05/28,14:49:00,126.85,126.87,126.79,126.83,40891
2019/05/28,14:50:00,126.83,126.84,126.74,126.74,23564
2019/05/28,14:51:00,126.73,126.74,126.58,126.65,111011
2019/05/28,14:52:00,126.64,126.72,126.64,126.72,23692
2019/05/28,14:53:00,126.72,126.77,126.69,126.74,28841
2019/05/28,14:54:00,126.74,126.74,126.64,126.65,34030
2019/05/28,14:55:00,126.64,126.70,126.63,126.65,25993
2019/05/28,14:56:00,126.65,126.71,126.64,126.65,16808
2019/05/28,14:57:00,126.65,126.77,126.65,126.75,26617
2019/05/28,14:58:00,126.75,126.77,126.72,126.77,16202
2019/05/28,14:59:00,126.77,126.79,126.74,126.79,25221
2019/05/28,15:00:00,126.79,126.83,126.78,126.80,34266
2019/05/28,15:01:00,126.80,126.80,126.70,126.75,44068
2019/05/28,15:02:00,126.75,126.77,126.71,126.71,48914
2019/05/28,15:03:00,126.71,126.78,126.66,126.75,38551
2019/05/28,15:04:00,126.75,126.75,126.65,126.66,23515
2019/05/28,15:05:00,126.66,126.68,126.62,126.63,30586
2019/05/28,15:06:00,126.63,126.72,126.63,126.72,25779
2019/05/28,15:07:00,126.72,126.81,126.71,126.77,32254
2019/05/28,15:08:00,126.77,126.79,126.74,126.75,21373
2019/05/28,15:09:00,126.75,126.81,126.74,126.78,19685
2019/05/28,15:10:00,126.77,126.77,126.67,126.67,45622
2019/05/28,15:11:00,126.66,126.68,126.61,126.64,36140
2019/05/28,15:12:00,126.63,126.66,126.56,126.60,29023
2019/05/28,15:13:00,126.60,126.60,126.54,126.59,18554
2019/05/28,15:14:00,126.59,126.69,126.58,126.67,43901
2019/05/28,15:15:00,126.67,126.72,126.66,126.70,21447
2019/05/28,15:16:00,126.70,126.77,126.70,126.73,25253
2019/05/28,15:17:00,126.73,126.80,126.72,126.77,19113
2019/05/28,15:18:00,126.78,126.80,126.75,126.76,18634
2019/05/28,15:19:00,126.76,126.77,126.71,126.76,19865
2019/05/28,15:20:00,126.76,126.76,126.69,126.74,21813
2019/05/28,15:21:00,126.74,126.77,126.70,126.76,17677
2019/05/28,15:22:00,126.76,126.76,126.67,126.70,36548
2019/05/28,15:23:00,126.70,126.72,126.67,126.70,22102
2019/05/28,15:24:00,126.70,126.76,126.66,126.75,32855
2019/05/28,15:25:00,126.75,126.82,126.74,126.77,28532
2019/05/28,15:26:00,126.77,126.83,126.75,126.78,17420
2019/05/28,15:27:00,126.78,126.78,126.72,126.75,17274
2019/05/28,15:28:00,126.75,126.75,126.67,126.68,18478
2019/05/28,15:29:00,126.68,126.72,126.61,126.61,42028
2019/05/28,15:30:00,126.61,126.61,126.55,126.58,46544
2019/05/28,15:31:00,126.58,126.61,126.53,126.61,41151
2019/05/28,15:32:00,126.61,126.73,126.55,126.58,100367
2019/05/28,15:33:00,126.58,126.70,126.58,126.65,50893
2019/05/28,15:34:00,126.65,126.68,126.62,126.63,35118
2019/05/28,15:35:00,126.62,126.68,126.59,126.62,38079
2019/05/28,15:36:00,126.61,126.71,126.52,126.70,124959
2019/05/28,15:37:00,126.70,126.77,126.67,126.77,56063
2019/05/28,15:38:00,126.76,126.80,126.64,126.66,49486
2019/05/28,15:39:00,126.66,126.66,126.58,126.60,46203
2019/05/28,15:40:00,126.60,126.66,126.60,126.63,33498
2019/05/28,15:41:00,126.63,126.63,126.41,126.44,142228
2019/05/28,15:42:00,126.44,126.56,126.44,126.49,38682
2019/05/28,15:43:00,126.49,126.53,126.44,126.49,26329
2019/05/28,15:44:00,126.49,126.49,126.40,126.41,49573
2019/05/28,15:45:00,126.41,126.42,126.32,126.41,136246
2019/05/28,15:46:00,126.41,126.50,126.35,126.48,78904
2019/05/28,15:47:00,126.48,126.48,126.35,126.38,86372
2019/05/28,15:48:00,126.37,126.47,126.37,126.42,55658
2019/05/28,15:49:00,126.42,126.53,126.40,126.48,32533
2019/05/28,15:50:00,126.48,126.54,126.36,126.42,66460
2019/05/28,15:51:00,126.42,126.63,126.41,126.56,131224
2019/05/28,15:52:00,126.56,126.60,126.52,126.57,50371
2019/05/28,15:53:00,126.57,126.58,126.50,126.57,56449
2019/05/28,15:54:00,126.57,126.67,126.57,126.66,91761
2019/05/28,15:55:00,126.66,126.70,126.58,126.65,121023
2019/05/28,15:56:00,126.65,126.69,126.27,126.33,522368
2019/05/28,15:57:00,126.35,126.36,126.29,126.30,263437
2019/05/28,15:58:00,126.30,126.36,126.18,126.36,343156
2019/05/28,15:59:00,126.35,126.46,126.31,126.42,220896
2019/05/28,16:00:00,126.38,126.42,126.05,126.16,759322
2019/05/29,09:31:00,125.38,125.38,125.00,125.29,217834
2019/05/29,09:32:00,125.27,125.36,124.96,125.14,121490
2019/05/29,09:33:00,125.14,125.16,124.95,125.01,78578
2019/05/29,09:34:00,125.02,125.12,124.87,125.11,117022
2019/05/29,09:35:00,125.11,125.29,125.01,125.27,78805
2019/05/29,09:36:00,125.27,125.33,125.12,125.15,98729
2019/05/29,09:37:00,125.15,125.15,124.94,125.01,108097
2019/05/29,09:38:00,125.01,125.11,124.96,125.06,63175
2019/05/29,09:39:00,125.05,125.08,124.85,124.86,78159
2019/05/29,09:40:00,124.85,124.90,124.81,124.82,90276
2019/05/29,09:41:00,124.82,124.87,124.72,124.86,108460
2019/05/29,09:42:00,124.86,124.90,124.78,124.80,64545
2019/05/29,09:43:00,124.80,124.80,124.66,124.69,67968
2019/05/29,09:44:00,124.68,124.75,124.62,124.69,66282
2019/05/29,09:45:00,124.69,124.95,124.66,124.84,153952
2019/05/29,09:46:00,124.84,125.01,124.83,125.00,112158
2019/05/29,09:47:00,124.99,124.99,124.89,124.91,48208
2019/05/29,09:48:00,124.91,124.93,124.83,124.87,54596
2019/05/29,09:49:00,124.87,124.87,124.71,124.71,42880
2019/05/29,09:50:00,124.71,124.79,124.70,124.72,38328
2019/05/29,09:51:00,124.73,124.76,124.67,124.72,51517
2019/05/29,09:52:00,124.73,124.76,124.66,124.71,55025
2019/05/29,09:53:00,124.71,124.74,124.65,124.72,59900
2019/05/29,09:54:00,124.72,124.76,124.69,124.71,54335
2019/05/29,09:55:00,124.71,124.73,124.58,124.61,85909
2019/05/29,09:56:00,124.60,124.75,124.56,124.74,71511
2019/05/29,09:57:00,124.71,124.73,124.66,124.71,70041
2019/05/29,09:58:00,124.71,124.72,124.64,124.66,39352
2019/05/29,09:59:00,124.66,124.67,124.61,124.62,36359
2019/05/29,10:00:00,124.62,124.70,124.60,124.67,52464
2019/05/29,10:01:00,124.67,124.71,124.61,124.70,52583
2019/05/29,10:02:00,124.70,124.70,124.51,124.56,73703
2019/05/29,10:03:00,124.56,124.63,124.54,124.61,28906
2019/05/29,10:04:00,124.60,124.68,124.58,124.67,55730
2019/05/29,10:05:00,124.68,124.75,124.63,124.70,52923
2019/05/29,10:06:00,124.70,124.76,124.65,124.73,53464
2019/05/29,10:07:00,124.74,124.84,124.71,124.73,65045
2019/05/29,10:08:00,124.73,124.74,124.51,124.53,112978
2019/05/29,10:09:00,124.53,124.53,124.42,124.49,108584
2019/05/29,10:10:00,124.48,124.61,124.44,124.57,85200
2019/05/29,10:11:00,124.57,124.70,124.54,124.69,63193
2019/05/29,10:12:00,124.69,124.81,124.65,124.77,62537
2019/05/29,10:13:00,124.77,124.97,124.76,124.92,87855
2019/05/29,10:14:00,124.92,125.03,124.85,125.03,111084
2019/05/29,10:15:00,125.04,125.18,124.98,125.17,72460
2019/05/29,10:16:00,125.16,125.27,125.13,125.14,75814
2019/05/29,10:17:00,125.14,125.22,125.11,125.20,53864
2019/05/29,10:18:00,125.20,125.23,125.13,125.22,47955
2019/05/29,10:19:00,125.22,125.39,125.21,125.36,67097
2019/05/29,10:20:00,125.37,125.37,125.27,125.28,52848
2019/05/29,10:21:00,125.29,125.29,125.23,125.26,40095
2019/05/29,10:22:00,125.26,125.37,125.23,125.35,42893
2019/05/29,10:23:00,125.35,125.38,125.28,125.30,39859
2019/05/29,10:24:00,125.30,125.30,125.19,125.21,43398
2019/05/29,10:25:00,125.21,125.22,125.11,125.11,55440
2019/05/29,10:26:00,125.11,125.24,125.06,125.24,43253
2019/05/29,10:27:00,125.24,125.28,125.21,125.24,45374
2019/05/29,10:28:00,125.24,125.29,125.17,125.18,63393
2019/05/29,10:29:00,125.19,125.33,125.16,125.29,37615
2019/05/29,10:30:00,125.29,125.37,125.26,125.35,24365
2019/05/29,10:31:00,125.35,125.39,125.30,125.34,37083
2019/05/29,10:32:00,125.34,125.36,125.26,125.32,42394
2019/05/29,10:33:00,125.32,125.37,125.24,125.25,38378
2019/05/29,10:34:00,125.26,125.26,125.17,125.25,22440
2019/05/29,10:35:00,125.26,125.32,125.25,125.26,32337
2019/05/29,10:36:00,125.25,125.25,125.11,125.14,21875
2019/05/29,10:37:00,125.14,125.17,125.09,125.12,28572
2019/05/29,10:38:00,125.12,125.13,125.05,125.05,38519
2019/05/29,10:39:00,125.05,125.06,125.00,125.05,62603
2019/05/29,10:40:00,125.05,125.09,125.02,125.03,28683
2019/05/29,10:41:00,125.02,125.05,124.99,125.04,78331
2019/05/29,10:42:00,125.04,125.16,125.03,125.14,31624
2019/05/29,10:43:00,125.14,125.16,125.06,125.13,32189
2019/05/29,10:44:00,125.13,125.18,125.12,125.15,29202
2019/05/29,10:45:00,125.15,125.19,125.04,125.08,36534
2019/05/29,10:46:00,125.08,125.11,125.02,125.05,35350
2019/05/29,10:47:00,125.05,125.09,125.02,125.09,22769
2019/05/29,10:48:00,125.09,125.18,125.08,125.14,23111
2019/05/29,10:49:00,125.14,125.14,125.03,125.07,40070
2019/05/29,10:50:00,125.07,125.15,125.06,125.13,28022
2019/05/29,10:51:00,125.12,125.16,125.05,125.07,44751
2019/05/29,10:52:00,125.07,125.07,124.94,125.00,77221
2019/05/29,10:53:00,124.99,125.05,124.99,125.03,29757
2019/05/29,10:54:00,125.03,125.07,124.92,124.94,42401
2019/05/29,10:55:00,124.94,125.05,124.94,125.03,23096
2019/05/29,10:56:00,125.03,125.07,124.98,125.05,30517
2019/05/29,10:57:00,125.05,125.07,124.98,125.05,25206
2019/05/29,10:58:00,125.05,125.06,124.92,124.99,47516
2019/05/29,10:59:00,124.99,125.01,124.88,124.90,45134
2019/05/29,11:00:00,124.90,124.96,124.88,124.91,28149
2019/05/29,11:01:00,124.90,124.93,124.85,124.86,24887
2019/05/29,11:02:00,124.87,125.08,124.85,124.95,106033
2019/05/29,11:03:00,124.96,125.01,124.90,125.01,53973
2019/05/29,11:04:00,125.01,125.04,124.98,125.03,50459
2019/05/29,11:05:00,125.03,125.07,124.96,124.97,38251
2019/05/29,11:06:00,124.98,125.05,124.91,125.02,55793
2019/05/29,11:07:00,125.02,125.02,124.90,124.97,30818
2019/05/29,11:08:00,124.96,125.13,124.96,125.12,53280
2019/05/29,11:09:00,125.12,125.33,125.12,125.24,76979
2019/05/29,11:10:00,125.23,125.31,125.19,125.21,27005
2019/05/29,11:11:00,125.21,125.21,125.06,125.11,35967
2019/05/29,11:12:00,125.10,125.15,124.96,125.02,52662
2019/05/29,11:13:00,125.01,125.05,124.99,125.00,31633
2019/05/29,11:14:00,125.00,125.07,124.99,125.01,32374
2019/05/29,11:15:00,125.01,125.04,124.82,124.89,76599
2019/05/29,11:16:00,124.88,125.02,124.85,124.99,38041
2019/05/29,11:17:00,124.99,124.99,124.87,124.96,33118
2019/05/29,11:18:00,124.96,125.02,124.92,125.00,32151
2019/05/29,11:19:00,125.00,125.09,125.00,125.06,22516
2019/05/29,11:20:00,125.06,125.11,125.05,125.06,19459
2019/05/29,11:21:00,125.06,125.09,124.95,124.96,20689
2019/05/29,11:22:00,124.96,125.05,124.93,125.01,31863
2019/05/29,11:23:00,125.01,125.06,124.97,124.97,41049
2019/05/29,11:24:00,124.97,125.03,124.81,124.86,43554
2019/05/29,11:25:00,124.86,124.86,124.76,124.84,46866
2019/05/29,11:26:00,124.84,124.91,124.79,124.91,41438
2019/05/29,11:27:00,124.90,124.95,124.83,124.93,24929
2019/05/29,11:28:00,124.93,124.95,124.89,124.92,26462
2019/05/29,11:29:00,124.92,124.95,124.78,124.80,51758
2019/05/29,11:30:00,124.80,124.82,124.76,124.80,37592
2019/05/29,11:31:00,124.80,124.85,124.77,124.82,24423
2019/05/29,11:32:00,124.82,124.85,124.78,124.82,22733
2019/05/29,11:33:00,124.81,124.87,124.70,124.87,84223
2019/05/29,11:34:00,124.87,124.92,124.86,124.88,44277
2019/05/29,11:35:00,124.88,124.95,124.88,124.95,37630
2019/05/29,11:36:00,124.96,125.00,124.94,124.96,45043
2019/05/29,11:37:00,124.95,125.00,124.83,124.84,64201
2019/05/29,11:38:00,124.84,124.88,124.81,124.83,28451
2019/05/29,11:39:00,124.83,124.83,124.69,124.75,49458
2019/05/29,11:40:00,124.75,124.76,124.63,124.64,43331
2019/05/29,11:41:00,124.65,124.72,124.62,124.62,40144
2019/05/29,11:42:00,124.61,124.61,124.51,124.56,55509
2019/05/29,11:43:00,124.57,124.59,124.48,124.53,66808
2019/05/29,11:44:00,124.54,124.58,124.47,124.57,60133
2019/05/29,11:45:00,124.57,124.64,124.56,124.58,28038
2019/05/29,11:46:00,124.57,124.65,124.55,124.60,58015
2019/05/29,11:47:00,124.60,124.67,124.58,124.67,44866
2019/05/29,11:48:00,124.68,124.70,124.63,124.70,52354
2019/05/29,11:49:00,124.70,124.70,124.64,124.65,38678
2019/05/29,11:50:00,124.65,124.65,124.54,124.58,43438
2019/05/29,11:51:00,124.58,124.61,124.53,124.54,79199
2019/05/29,11:52:00,124.53,124.55,124.47,124.52,38105
2019/05/29,11:53:00,124.51,124.51,124.34,124.36,136937
2019/05/29,11:54:00,124.36,124.36,124.20,124.25,58503
2019/05/29,11:55:00,124.25,124.26,124.11,124.14,87839
2019/05/29,11:56:00,124.14,124.16,124.04,124.16,105832
2019/05/29,11:57:00,124.17,124.25,124.15,124.25,53714
2019/05/29,11:58:00,124.25,124.26,124.18,124.18,37973
2019/05/29,11:59:00,124.18,124.25,124.16,124.23,37599
2019/05/29,12:00:00,124.23,124.33,124.20,124.32,35576
2019/05/29,12:01:00,124.32,124.32,124.15,124.30,32727
2019/05/29,12:02:00,124.30,124.36,124.27,124.32,59048
2019/05/29,12:03:00,124.32,124.33,124.27,124.31,36572
2019/05/29,12:04:00,124.31,124.39,124.25,124.38,31331
2019/05/29,12:05:00,124.38,124.47,124.37,124.44,35685
2019/05/29,12:06:00,124.44,124.54,124.36,124.49,100039
2019/05/29,12:07:00,124.50,124.58,124.47,124.56,64715
2019/05/29,12:08:00,124.56,124.57,124.47,124.51,27580
2019/05/29,12:09:00,124.50,124.52,124.45,124.50,33227
2019/05/29,12:10:00,124.51,124.59,124.51,124.55,36230
2019/05/29,12:11:00,124.55,124.57,124.50,124.53,26260
2019/05/29,12:12:00,124.54,124.57,124.46,124.47,35148
2019/05/29,12:13:00,124.48,124.49,124.43,124.44,21108
2019/05/29,12:14:00,124.44,124.49,124.41,124.42,34308
2019/05/29,12:15:00,124.43,124.52,124.41,124.50,29530
2019/05/29,12:16:00,124.50,124.54,124.35,124.40,35379
2019/05/29,12:17:00,124.40,124.49,124.40,124.44,21699
2019/05/29,12:18:00,124.44,124.56,124.40,124.56,17416
2019/05/29,12:19:00,124.56,124.57,124.49,124.50,22556
2019/05/29,12:20:00,124.49,124.57,124.49,124.55,40902
2019/05/29,12:21:00,124.55,124.55,124.43,124.43,28024
2019/05/29,12:22:00,124.44,124.45,124.33,124.33,37950
2019/05/29,12:23:00,124.33,124.45,124.32,124.42,39378
2019/05/29,12:24:00,124.42,124.43,124.34,124.34,23260
2019/05/29,12:25:00,124.34,124.39,124.32,124.37,24060
2019/05/29,12:26:00,124.37,124.47,124.36,124.47,25579
2019/05/29,12:27:00,124.47,124.54,124.43,124.52,66212
2019/05/29,12:28:00,124.53,124.57,124.50,124.51,112638
2019/05/29,12:29:00,124.51,124.55,124.48,124.51,73101
2019/05/29,12:30:00,124.51,124.52,124.48,124.48,25833
2019/05/29,12:31:00,124.47,124.53,124.43,124.43,43989
2019/05/29,12:32:00,124.43,124.48,124.40,124.47,50357
2019/05/29,12:33:00,124.47,124.49,124.41,124.49,94457
2019/05/29,12:34:00,124.50,124.57,124.50,124.54,26287
2019/05/29,12:35:00,124.55,124.56,124.47,124.54,23515
2019/05/29,12:36:00,124.54,124.57,124.49,124.49,15047
2019/05/29,12:37:00,124.49,124.50,124.40,124.42,35067
2019/05/29,12:38:00,124.42,124.43,124.35,124.40,50719
2019/05/29,12:39:00,124.41,124.44,124.38,124.41,26779
2019/05/29,12:40:00,124.41,124.50,124.41,124.47,35476
2019/05/29,12:41:00,124.47,124.51,124.42,124.48,52225
2019/05/29,12:42:00,124.48,124.55,124.45,124.55,22432
2019/05/29,12:43:00,124.54,124.55,124.41,124.43,30811
2019/05/29,12:44:00,124.43,124.52,124.41,124.52,41310
2019/05/29,12:45:00,124.52,124.56,124.51,124.54,27370
2019/05/29,12:46:00,124.54,124.55,124.49,124.50,32562
2019/05/29,12:47:00,124.50,124.62,124.48,124.62,28921
2019/05/29,12:48:00,124.62,124.64,124.56,124.61,24323
2019/05/29,12:49:00,124.61,124.66,124.59,124.64,38792
2019/05/29,12:50:00,124.64,124.64,124.60,124.62,30882
2019/05/29,12:51:00,124.62,124.64,124.57,124.60,31860
2019/05/29,12:52:00,124.60,124.60,124.52,124.57,47839
2019/05/29,12:53:00,124.57,124.59,124.53,124.57,20768
2019/05/29,12:54:00,124.58,124.62,124.58,124.59,25916
2019/05/29,12:55:00,124.59,124.62,124.57,124.60,19272
2019/05/29,12:56:00,124.59,124.59,124.54,124.57,32920
2019/05/29,12:57:00,124.57,124.59,124.49,124.50,32968
2019/05/29,12:58:00,124.50,124.56,124.50,124.52,23319
2019/05/29,12:59:00,124.52,124.55,124.49,124.51,23784
2019/05/29,13:00:00,124.51,124.56,124.50,124.56,24377
2019/05/29,13:01:00,124.56,124.58,124.48,124.48,33881
2019/05/29,13:02:00,124.48,124.48,124.42,124.47,21973
2019/05/29,13:03:00,124.47,124.53,124.47,124.52,19361
2019/05/29,13:04:00,124.52,124.53,124.45,124.47,21153
2019/05/29,13:05:00,124.47,124.57,124.47,124.57,33154
2019/05/29,13:06:00,124.56,124.59,124.52,124.52,22479
2019/05/29,13:07:00,124.52,124.59,124.51,124.58,20959
2019/05/29,13:08:00,124.58,124.67,124.58,124.66,45173
2019/05/29,13:09:00,124.67,124.98,124.67,124.96,150945
2019/05/29,13:10:00,124.96,125.01,124.90,125.01,65738
2019/05/29,13:11:00,125.01,125.08,124.99,125.01,66230
2019/05/29,13:12:00,125.01,125.12,125.00,125.07,74613
2019/05/29,13:13:00,125.07,125.12,125.02,125.04,37771
2019/05/29,13:14:00,125.04,125.04,124.95,125.01,65511
2019/05/29,13:15:00,125.01,125.02,124.92,124.97,31904
2019/05/29,13:16:00,124.97,124.99,124.89,124.89,31116
2019/05/29,13:17:00,124.89,124.94,124.89,124.92,50916
2019/05/29,13:18:00,124.92,124.95,124.89,124.90,22799
2019/05/29,13:19:00,124.89,124.91,124.84,124.86,20934
2019/05/29,13:20:00,124.85,124.88,124.82,124.85,38951
2019/05/29,13:21:00,124.84,124.87,124.78,124.86,47578
2019/05/29,13:22:00,124.86,124.91,124.84,124.90,17530
2019/05/29,13:23:00,124.89,124.89,124.82,124.86,31962
2019/05/29,13:24:00,124.86,124.89,124.85,124.87,24598
2019/05/29,13:25:00,124.87,125.00,124.86,124.94,44139
2019/05/29,13:26:00,124.94,125.01,124.94,124.96,24085
2019/05/29,13:27:00,124.95,124.97,124.90,124.97,26569
2019/05/29,13:28:00,124.97,124.98,124.87,124.88,14221
2019/05/29,13:29:00,124.88,124.90,124.80,124.90,25063
2019/05/29,13:30:00,124.90,124.95,124.89,124.95,13388
2019/05/29,13:31:00,124.95,124.95,124.86,124.87,18962
2019/05/29,13:32:00,124.86,124.94,124.86,124.93,13854
2019/05/29,13:33:00,124.93,125.00,124.92,125.00,32436
2019/05/29,13:34:00,125.02,125.02,124.97,124.97,22946
2019/05/29,13:35:00,124.98,125.03,124.97,125.00,19262
2019/05/29,13:36:00,125.00,125.02,124.96,124.98,39517
2019/05/29,13:37:00,124.99,124.99,124.92,124.97,13663
2019/05/29,13:38:00,124.97,125.06,124.97,125.05,19605
2019/05/29,13:39:00,125.05,125.07,125.03,125.07,14836
2019/05/29,13:40:00,125.06,125.13,125.03,125.10,26396
2019/05/29,13:41:00,125.10,125.14,125.07,125.09,29807
2019/05/29,13:42:00,125.09,125.14,125.08,125.09,20217
2019/05/29,13:43:00,125.09,125.15,125.04,125.06,31070
2019/05/29,13:44:00,125.06,125.12,125.06,125.10,46628
2019/05/29,13:45:00,125.10,125.13,125.07,125.09,23261
2019/05/29,13:46:00,125.09,125.14,125.09,125.13,44507
2019/05/29,13:47:00,125.13,125.19,125.13,125.16,37320
2019/05/29,13:48:00,125.16,125.21,125.15,125.20,17713
2019/05/29,13:49:00,125.20,125.24,125.20,125.22,27063
2019/05/29,13:50:00,125.22,125.31,125.19,125.30,37487
2019/05/29,13:51:00,125.30,125.32,125.27,125.31,28400
2019/05/29,13:52:00,125.31,125.38,125.31,125.31,50958
2019/05/29,13:53:00,125.30,125.30,125.18,125.21,29218
2019/05/29,13:54:00,125.20,125.21,125.15,125.17,29744
2019/05/29,13:55:00,125.17,125.18,125.09,125.14,33207
2019/05/29,13:56:00,125.14,125.22,125.14,125.21,25183
2019/05/29,13:57:00,125.21,125.28,125.21,125.26,23109
2019/05/29,13:58:00,125.26,125.26,125.23,125.23,22981
2019/05/29,13:59:00,125.23,125.25,125.18,125.19,26854
2019/05/29,14:00:00,125.19,125.23,125.15,125.17,31697
2019/05/29,14:01:00,125.17,125.24,125.16,125.17,38467
2019/05/29,14:02:00,125.17,125.25,125.15,125.25,15569
2019/05/29,14:03:00,125.25,125.27,125.20,125.27,39789
2019/05/29,14:04:00,125.27,125.30,125.16,125.18,23008
2019/05/29,14:05:00,125.18,125.28,125.18,125.26,28389
2019/05/29,14:06:00,125.26,125.28,125.19,125.23,21533
2019/05/29,14:07:00,125.23,125.32,125.23,125.28,18014
2019/05/29,14:08:00,125.29,125.30,125.26,125.27,14568
2019/05/29,14:09:00,125.27,125.29,125.16,125.21,40105
2019/05/29,14:10:00,125.21,125.23,125.10,125.10,52590
2019/05/29,14:11:00,125.10,125.14,125.05,125.09,27028
2019/05/29,14:12:00,125.09,125.15,125.09,125.10,23560
2019/05/29,14:13:00,125.10,125.13,125.04,125.07,21628
2019/05/29,14:14:00,125.07,125.08,125.01,125.06,96206
2019/05/29,14:15:00,125.06,125.10,125.05,125.09,42452
2019/05/29,14:16:00,125.09,125.11,125.03,125.10,21249
2019/05/29,14:17:00,125.10,125.15,125.07,125.09,16450
2019/05/29,14:18:00,125.09,125.10,125.04,125.07,24274
2019/05/29,14:19:00,125.07,125.14,125.04,125.14,15690
2019/05/29,14:20:00,125.14,125.16,125.10,125.12,16493
2019/05/29,14:21:00,125.13,125.13,125.08,125.13,14361
2019/05/29,14:22:00,125.13,125.15,125.10,125.14,17698
2019/05/29,14:23:00,125.14,125.17,125.08,125.14,24921
2019/05/29,14:24:00,125.14,125.19,125.11,125.12,29361
2019/05/29,14:25:00,125.12,125.14,125.07,125.09,32900
2019/05/29,14:26:00,125.09,125.13,125.05,125.07,56184
2019/05/29,14:27:00,125.07,125.15,125.06,125.13,54065
2019/05/29,14:28:00,125.13,125.19,125.12,125.14,28214
2019/05/29,14:29:00,125.14,125.18,125.09,125.13,12657
2019/05/29,14:30:00,125.13,125.16,125.11,125.15,13074
2019/05/29,14:31:00,125.14,125.14,124.99,125.01,52435
2019/05/29,14:32:00,125.00,125.00,124.88,124.91,177306
2019/05/29,14:33:00,124.91,124.94,124.88,124.88,48828
2019/05/29,14:34:00,124.88,124.92,124.87,124.92,134458
2019/05/29,14:35:00,124.92,124.92,124.86,124.88,17771
2019/05/29,14:36:00,124.88,124.90,124.84,124.89,118761
2019/05/29,14:37:00,124.89,124.94,124.80,124.83,37096
2019/05/29,14:38:00,124.84,124.85,124.73,124.75,29277
2019/05/29,14:39:00,124.75,124.81,124.72,124.72,51017
2019/05/29,14:40:00,124.71,124.81,124.68,124.74,38958
2019/05/29,14:41:00,124.74,124.74,124.61,124.65,33984
2019/05/29,14:42:00,124.65,124.65,124.56,124.61,28164
2019/05/29,14:43:00,124.61,124.63,124.55,124.57,24306
2019/05/29,14:44:00,124.57,124.61,124.54,124.55,23406
2019/05/29,14:45:00,124.55,124.57,124.50,124.55,32115
2019/05/29,14:46:00,124.55,124.64,124.55,124.58,25913
2019/05/29,14:47:00,124.58,124.67,124.58,124.61,20383
2019/05/29,14:48:00,124.61,124.62,124.56,124.59,32713
2019/05/29,14:49:00,124.59,124.65,124.56,124.65,103122
2019/05/29,14:50:00,124.65,124.68,124.63,124.64,19626
2019/05/29,14:51:00,124.62,124.62,124.48,124.57,193123
2019/05/29,14:52:00,124.57,124.60,124.50,124.54,52178
2019/05/29,14:53:00,124.55,124.57,124.50,124.55,22453
2019/05/29,14:54:00,124.55,124.58,124.52,124.57,17372
2019/05/29,14:55:00,124.57,124.62,124.57,124.58,23692
2019/05/29,14:56:00,124.58,124.68,124.54,124.68,24089
2019/05/29,14:57:00,124.68,124.79,124.67,124.79,29982
2019/05/29,14:58:00,124.79,124.81,124.78,124.79,23821
2019/05/29,14:59:00,124.79,124.80,124.73,124.73,21027
2019/05/29,15:00:00,124.73,124.77,124.71,124.77,23416
2019/05/29,15:01:00,124.76,124.77,124.66,124.70,40713
2019/05/29,15:02:00,124.70,124.70,124.51,124.53,40437
2019/05/29,15:03:00,124.53,124.54,124.44,124.46,37059
2019/05/29,15:04:00,124.47,124.55,124.45,124.51,30148
2019/05/29,15:05:00,124.51,124.58,124.51,124.57,57999
2019/05/29,15:06:00,124.57,124.58,124.48,124.54,116197
2019/05/29,15:07:00,124.54,124.65,124.53,124.64,79056
2019/05/29,15:08:00,124.65,124.74,124.65,124.67,39525
2019/05/29,15:09:00,124.67,124.69,124.59,124.67,44424
2019/05/29,15:10:00,124.67,124.71,124.63,124.65,24103
2019/05/29,15:11:00,124.64,124.67,124.52,124.61,60113
2019/05/29,15:12:00,124.61,124.70,124.59,124.66,55680
2019/05/29,15:13:00,124.66,124.69,124.63,124.69,79858
2019/05/29,15:14:00,124.68,124.79,124.66,124.78,37931
2019/05/29,15:15:00,124.77,124.80,124.74,124.76,43833
2019/05/29,15:16:00,124.77,124.81,124.71,124.71,47565
2019/05/29,15:17:00,124.70,124.71,124.62,124.62,27727
2019/05/29,15:18:00,124.62,124.71,124.61,124.66,23274
2019/05/29,15:19:00,124.66,124.67,124.59,124.59,27789
2019/05/29,15:20:00,124.59,124.64,124.59,124.60,14700
2019/05/29,15:21:00,124.60,124.69,124.56,124.67,43977
2019/05/29,15:22:00,124.67,124.82,124.67,124.81,62066
2019/05/29,15:23:00,124.80,124.84,124.73,124.75,32943
2019/05/29,15:24:00,124.75,124.80,124.74,124.77,27506
2019/05/29,15:25:00,124.77,124.80,124.71,124.72,28738
2019/05/29,15:26:00,124.72,124.80,124.71,124.78,22366
2019/05/29,15:27:00,124.78,124.79,124.72,124.73,25490
2019/05/29,15:28:00,124.73,124.78,124.68,124.77,24836
2019/05/29,15:29:00,124.77,124.79,124.70,124.72,103219
2019/05/29,15:30:00,124.73,124.81,124.72,124.77,35835
2019/05/29,15:31:00,124.76,124.77,124.67,124.69,42973
2019/05/29,15:32:00,124.69,124.78,124.68,124.68,29114
2019/05/29,15:33:00,124.69,124.71,124.62,124.70,149322
2019/05/29,15:34:00,124.70,124.81,124.70,124.81,37007
2019/05/29,15:35:00,124.82,125.02,124.82,125.02,85062
2019/05/29,15:36:00,125.01,125.10,124.96,124.96,66880
2019/05/29,15:37:00,124.96,125.10,124.96,125.04,136111
2019/05/29,15:38:00,125.04,125.05,124.97,125.01,37655
2019/05/29,15:39:00,125.01,125.07,124.98,124.98,49129
2019/05/29,15:40:00,124.98,125.04,124.98,125.01,35255
2019/05/29,15:41:00,125.01,125.15,125.01,125.14,66688
2019/05/29,15:42:00,125.15,125.16,125.08,125.10,55466
2019/05/29,15:43:00,125.10,125.17,125.05,125.16,61685
2019/05/29,15:44:00,125.17,125.22,125.16,125.21,50229
2019/05/29,15:45:00,125.20,125.21,125.13,125.16,71778
2019/05/29,15:46:00,125.15,125.17,125.04,125.05,68425
2019/05/29,15:47:00,125.05,125.05,124.95,124.95,88220
2019/05/29,15:48:00,124.95,124.97,124.88,124.89,77805
2019/05/29,15:49:00,124.89,124.92,124.87,124.90,89367
2019/05/29,15:50:00,124.90,124.92,124.88,124.88,36529
2019/05/29,15:51:00,124.88,124.89,124.71,124.72,92612
2019/05/29,15:52:00,124.72,124.72,124.66,124.68,62332
2019/05/29,15:53:00,124.68,124.77,124.66,124.77,69458
2019/05/29,15:54:00,124.78,124.79,124.69,124.73,121280
2019/05/29,15:55:00,124.73,124.85,124.72,124.85,55218
2019/05/29,15:56:00,124.85,125.10,124.85,124.95,220202
2019/05/29,15:57:00,124.95,125.04,124.94,125.00,91218
2019/05/29,15:58:00,125.00,125.14,124.99,125.12,90162
2019/05/29,15:59:00,125.12,125.15,125.01,125.14,188815
2019/05/29,16:00:00,125.14,125.20,124.94,124.94,532467
2019/05/30,09:31:00,125.26,125.30,125.04,125.08,80718
2019/05/30,09:32:00,125.08,125.15,125.02,125.09,69004
2019/05/30,09:33:00,125.09,125.21,125.07,125.10,36878
2019/05/30,09:34:00,125.13,125.35,125.12,125.31,58164
2019/05/30,09:35:00,125.29,125.36,125.24,125.28,66855
2019/05/30,09:36:00,125.28,125.34,125.27,125.29,42001
2019/05/30,09:37:00,125.29,125.39,125.27,125.38,34924
2019/05/30,09:38:00,125.38,125.38,125.30,125.32,32047
2019/05/30,09:39:00,125.32,125.37,125.24,125.25,47292
2019/05/30,09:40:00,125.27,125.28,125.16,125.23,36082
2019/05/30,09:41:00,125.23,125.33,125.23,125.27,42549
2019/05/30,09:42:00,125.27,125.28,125.15,125.16,39325
2019/05/30,09:43:00,125.16,125.20,125.12,125.17,53375
2019/05/30,09:44:00,125.17,125.28,125.17,125.25,74470
2019/05/30,09:45:00,125.25,125.35,125.20,125.34,66311
2019/05/30,09:46:00,125.35,125.37,125.20,125.29,46228
2019/05/30,09:47:00,125.29,125.39,125.27,125.39,51020
2019/05/30,09:48:00,125.39,125.48,125.35,125.48,60915
2019/05/30,09:49:00,125.47,125.57,125.47,125.57,50124
2019/05/30,09:50:00,125.57,125.63,125.54,125.57,34874
2019/05/30,09:51:00,125.56,125.67,125.56,125.66,32359
2019/05/30,09:52:00,125.66,125.74,125.66,125.72,32996
2019/05/30,09:53:00,125.70,125.74,125.63,125.66,40428
2019/05/30,09:54:00,125.66,125.69,125.55,125.56,36779
2019/05/30,09:55:00,125.56,125.57,125.48,125.53,43600
2019/05/30,09:56:00,125.53,125.58,125.50,125.57,24230
2019/05/30,09:57:00,125.58,125.60,125.53,125.55,22561
2019/05/30,09:58:00,125.55,125.57,125.45,125.46,41682
2019/05/30,09:59:00,125.46,125.52,125.32,125.36,109108
2019/05/30,10:00:00,125.36,125.39,125.31,125.35,23141
2019/05/30,10:01:00,125.35,125.40,125.30,125.33,45336
2019/05/30,10:02:00,125.33,125.37,125.30,125.30,39605
2019/05/30,10:03:00,125.30,125.32,125.23,125.26,58836
2019/05/30,10:04:00,125.27,125.29,125.20,125.23,38750
2019/05/30,10:05:00,125.25,125.38,125.25,125.33,51081
2019/05/30,10:06:00,125.32,125.32,125.16,125.20,55406
2019/05/30,10:07:00,125.18,125.20,125.11,125.16,48190
2019/05/30,10:08:00,125.16,125.16,125.02,125.06,66891
2019/05/30,10:09:00,125.06,125.13,125.06,125.13,39856
2019/05/30,10:10:00,125.13,125.21,125.13,125.14,42405
2019/05/30,10:11:00,125.14,125.17,125.10,125.14,22534
2019/05/30,10:12:00,125.14,125.21,125.14,125.20,51485
2019/05/30,10:13:00,125.21,125.26,125.20,125.24,46348
2019/05/30,10:14:00,125.25,125.29,125.17,125.18,38019
2019/05/30,10:15:00,125.18,125.25,125.18,125.24,23102
2019/05/30,10:16:00,125.25,125.33,125.25,125.30,46343
2019/05/30,10:17:00,125.31,125.34,125.24,125.25,32686
2019/05/30,10:18:00,125.25,125.30,125.25,125.27,31079
2019/05/30,10:19:00,125.26,125.30,125.21,125.24,32310
2019/05/30,10:20:00,125.24,125.29,125.19,125.23,31340
2019/05/30,10:21:00,125.23,125.28,125.21,125.28,35956
2019/05/30,10:22:00,125.28,125.30,125.22,125.26,30521
2019/05/30,10:23:00,125.26,125.32,125.22,125.23,43356
2019/05/30,10:24:00,125.23,125.25,125.10,125.15,40785
2019/05/30,10:25:00,125.15,125.19,125.14,125.15,36078
2019/05/30,10:26:00,125.16,125.21,125.14,125.21,22830
2019/05/30,10:27:00,125.21,125.27,125.21,125.25,33830
2019/05/30,10:28:00,125.25,125.31,125.23,125.29,32572
2019/05/30,10:29:00,125.29,125.32,125.27,125.29,18586
2019/05/30,10:30:00,125.28,125.29,125.23,125.27,24592
2019/05/30,10:31:00,125.28,125.36,125.28,125.33,37531
2019/05/30,10:32:00,125.33,125.44,125.31,125.44,25857
2019/05/30,10:33:00,125.44,125.44,125.39,125.42,26943
2019/05/30,10:34:00,125.42,125.43,125.34,125.35,21791
2019/05/30,10:35:00,125.35,125.45,125.35,125.43,28066
2019/05/30,10:36:00,125.42,125.43,125.36,125.39,33386
2019/05/30,10:37:00,125.40,125.48,125.39,125.42,53099
2019/05/30,10:38:00,125.42,125.46,125.38,125.39,51877
2019/05/30,10:39:00,125.39,125.40,125.31,125.34,22781
2019/05/30,10:40:00,125.34,125.38,125.32,125.32,16796
2019/05/30,10:41:00,125.32,125.33,125.25,125.27,38349
2019/05/30,10:42:00,125.27,125.30,125.22,125.27,24282
2019/05/30,10:43:00,125.27,125.34,125.27,125.34,25236
2019/05/30,10:44:00,125.34,125.38,125.32,125.34,40711
2019/05/30,10:45:00,125.35,125.38,125.29,125.38,22307
2019/05/30,10:46:00,125.38,125.46,125.33,125.42,26010
2019/05/30,10:47:00,125.43,125.48,125.42,125.45,99784
2019/05/30,10:48:00,125.45,125.45,125.37,125.41,20436
2019/05/30,10:49:00,125.40,125.43,125.32,125.38,36319
2019/05/30,10:50:00,125.38,125.41,125.34,125.39,57504
2019/05/30,10:51:00,125.39,125.42,125.35,125.35,42282
2019/05/30,10:52:00,125.35,125.35,125.24,125.25,51498
2019/05/30,10:53:00,125.25,125.26,125.13,125.16,44213
2019/05/30,10:54:00,125.16,125.17,125.08,125.08,66903
2019/05/30,10:55:00,125.08,125.13,125.08,125.09,34296
2019/05/30,10:56:00,125.10,125.18,125.09,125.15,18327
2019/05/30,10:57:00,125.16,125.19,125.14,125.17,32927
2019/05/30,10:58:00,125.17,125.23,125.16,125.18,27902
2019/05/30,10:59:00,125.18,125.22,125.16,125.21,22841
2019/05/30,11:00:00,125.21,125.22,125.16,125.16,22741
2019/05/30,11:01:00,125.16,125.21,125.11,125.14,27787
2019/05/30,11:02:00,125.14,125.14,125.02,125.04,51571
2019/05/30,11:03:00,125.04,125.07,124.96,125.05,126308
2019/05/30,11:04:00,125.05,125.12,125.04,125.12,14708
2019/05/30,11:05:00,125.12,125.16,125.12,125.13,21123
2019/05/30,11:06:00,125.12,125.16,125.09,125.13,34598
2019/05/30,11:07:00,125.13,125.13,125.05,125.07,28951
2019/05/30,11:08:00,125.07,125.13,125.07,125.13,62857
2019/05/30,11:09:00,125.13,125.20,125.13,125.18,40927
2019/05/30,11:10:00,125.19,125.20,125.14,125.19,32038
2019/05/30,11:11:00,125.19,125.19,125.10,125.12,21144
2019/05/30,11:12:00,125.12,125.13,125.08,125.12,19807
2019/05/30,11:13:00,125.13,125.18,125.13,125.16,14987
2019/05/30,11:14:00,125.16,125.24,125.16,125.24,15228
2019/05/30,11:15:00,125.22,125.26,125.20,125.25,20702
2019/05/30,11:16:00,125.26,125.29,125.25,125.28,11253
2019/05/30,11:17:00,125.28,125.33,125.27,125.31,26197
2019/05/30,11:18:00,125.30,125.32,125.27,125.27,13477
2019/05/30,11:19:00,125.28,125.31,125.27,125.30,22458
2019/05/30,11:20:00,125.30,125.36,125.28,125.35,28785
2019/05/30,11:21:00,125.35,125.39,125.34,125.37,22527
2019/05/30,11:22:00,125.37,125.43,125.37,125.42,24771
2019/05/30,11:23:00,125.42,125.42,125.36,125.37,31755
2019/05/30,11:24:00,125.37,125.37,125.28,125.29,32754
2019/05/30,11:25:00,125.29,125.31,125.19,125.23,60062
2019/05/30,11:26:00,125.23,125.30,125.23,125.30,32533
2019/05/30,11:27:00,125.30,125.32,125.27,125.28,18358
2019/05/30,11:28:00,125.28,125.32,125.25,125.31,19508
2019/05/30,11:29:00,125.30,125.32,125.26,125.29,27987
2019/05/30,11:30:00,125.29,125.31,125.23,125.26,24905
2019/05/30,11:31:00,125.26,125.32,125.26,125.31,22754
2019/05/30,11:32:00,125.31,125.31,125.24,125.24,19088
2019/05/30,11:33:00,125.24,125.29,125.23,125.28,44592
2019/05/30,11:34:00,125.28,125.29,125.10,125.10,42616
2019/05/30,11:35:00,125.10,125.23,125.10,125.22,27250
2019/05/30,11:36:00,125.22,125.31,125.20,125.30,33202
2019/05/30,11:37:00,125.29,125.37,125.29,125.32,25054
2019/05/30,11:38:00,125.32,125.35,125.26,125.34,24962
2019/05/30,11:39:00,125.35,125.38,125.29,125.30,21801
2019/05/30,11:40:00,125.31,125.31,125.26,125.27,16951
2019/05/30,11:41:00,125.27,125.32,125.23,125.32,18973
2019/05/30,11:42:00,125.32,125.37,125.31,125.35,28306
2019/05/30,11:43:00,125.34,125.40,125.26,125.27,27594
2019/05/30,11:44:00,125.27,125.27,125.14,125.15,32779
2019/05/30,11:45:00,125.15,125.17,125.14,125.16,12537
2019/05/30,11:46:00,125.16,125.22,125.12,125.21,22983
2019/05/30,11:47:00,125.21,125.21,125.16,125.17,33752
2019/05/30,11:48:00,125.18,125.23,125.17,125.22,13726
2019/05/30,11:49:00,125.22,125.22,125.14,125.20,25350
2019/05/30,11:50:00,125.20,125.27,125.18,125.25,20315
2019/05/30,11:51:00,125.25,125.29,125.24,125.25,17420
2019/05/30,11:52:00,125.25,125.26,125.14,125.14,39290
2019/05/30,11:53:00,125.14,125.19,125.13,125.14,34825
2019/05/30,11:54:00,125.15,125.19,125.14,125.17,24087
2019/05/30,11:55:00,125.19,125.22,125.17,125.17,26441
2019/05/30,11:56:00,125.17,125.19,125.10,125.19,45788
2019/05/30,11:57:00,125.19,125.29,125.19,125.29,17564
2019/05/30,11:58:00,125.29,125.29,125.23,125.26,25015
2019/05/30,11:59:00,125.26,125.32,125.26,125.29,25803
2019/05/30,12:00:00,125.29,125.30,125.20,125.25,31868
2019/05/30,12:01:00,125.25,125.33,125.25,125.25,25680
2019/05/30,12:02:00,125.25,125.25,125.13,125.19,63870
2019/05/30,12:03:00,125.19,125.19,125.16,125.18,9025
2019/05/30,12:04:00,125.18,125.27,125.17,125.27,15466
2019/05/30,12:05:00,125.27,125.29,125.24,125.28,18172
2019/05/30,12:06:00,125.27,125.27,125.20,125.24,15056
2019/05/30,12:07:00,125.23,125.30,125.19,125.30,24149
2019/05/30,12:08:00,125.30,125.30,125.26,125.29,13723
2019/05/30,12:09:00,125.28,125.29,125.18,125.19,19279
2019/05/30,12:10:00,125.19,125.22,125.16,125.19,26570
2019/05/30,12:11:00,125.19,125.19,125.15,125.18,17124
2019/05/30,12:12:00,125.18,125.21,125.14,125.20,16684
2019/05/30,12:13:00,125.20,125.29,125.20,125.20,20777
2019/05/30,12:14:00,125.20,125.23,125.17,125.20,23470
2019/05/30,12:15:00,125.20,125.22,125.17,125.21,16735
2019/05/30,12:16:00,125.20,125.25,125.15,125.19,44531
2019/05/30,12:17:00,125.19,125.28,125.18,125.25,26035
2019/05/30,12:18:00,125.25,125.30,125.23,125.24,9918
2019/05/30,12:19:00,125.25,125.25,125.16,125.17,13792
2019/05/30,12:20:00,125.17,125.19,125.14,125.15,25452
2019/05/30,12:21:00,125.15,125.20,125.12,125.20,33184
2019/05/30,12:22:00,125.20,125.21,125.19,125.20,13731
2019/05/30,12:23:00,125.21,125.26,125.21,125.23,12890
2019/05/30,12:24:00,125.23,125.26,125.21,125.23,47159
2019/05/30,12:25:00,125.23,125.29,125.20,125.28,39743
2019/05/30,12:26:00,125.28,125.29,125.22,125.23,12625
2019/05/30,12:27:00,125.22,125.25,125.19,125.21,20141
2019/05/30,12:28:00,125.21,125.22,125.15,125.18,17911
2019/05/30,12:29:00,125.18,125.20,125.14,125.18,18943
2019/05/30,12:30:00,125.18,125.19,125.16,125.18,17638
2019/05/30,12:31:00,125.18,125.24,125.17,125.19,28013
2019/05/30,12:32:00,125.19,125.19,125.12,125.16,29464
2019/05/30,12:33:00,125.16,125.19,125.13,125.13,13191
2019/05/30,12:34:00,125.13,125.14,125.10,125.13,12929
2019/05/30,12:35:00,125.13,125.20,125.11,125.19,10341
2019/05/30,12:36:00,125.20,125.23,125.18,125.23,16099
2019/05/30,12:37:00,125.22,125.29,125.22,125.28,37730
2019/05/30,12:38:00,125.28,125.37,125.28,125.34,51390
2019/05/30,12:39:00,125.34,125.35,125.29,125.31,19392
2019/05/30,12:40:00,125.31,125.37,125.31,125.36,28869
2019/05/30,12:41:00,125.36,125.44,125.35,125.43,24263
2019/05/30,12:42:00,125.43,125.49,125.42,125.44,34537
2019/05/30,12:43:00,125.44,125.46,125.41,125.45,26269
2019/05/30,12:44:00,125.45,125.50,125.45,125.49,34617
2019/05/30,12:45:00,125.49,125.51,125.47,125.48,21393
2019/05/30,12:46:00,125.48,125.51,125.44,125.45,23811
2019/05/30,12:47:00,125.45,125.45,125.43,125.44,11035
2019/05/30,12:48:00,125.45,125.47,125.45,125.47,11761
2019/05/30,12:49:00,125.47,125.49,125.47,125.48,12052
2019/05/30,12:50:00,125.49,125.54,125.47,125.54,27731
2019/05/30,12:51:00,125.54,125.65,125.54,125.61,48308
2019/05/30,12:52:00,125.62,125.65,125.61,125.64,26886
2019/05/30,12:53:00,125.64,125.65,125.55,125.56,21511
2019/05/30,12:54:00,125.56,125.57,125.50,125.51,21129
2019/05/30,12:55:00,125.51,125.51,125.49,125.50,16541
2019/05/30,12:56:00,125.50,125.51,125.47,125.47,14556
2019/05/30,12:57:00,125.47,125.48,125.45,125.45,22534
2019/05/30,12:58:00,125.45,125.47,125.45,125.46,7658
2019/05/30,12:59:00,125.46,125.46,125.42,125.45,14330
2019/05/30,13:00:00,125.45,125.48,125.45,125.47,12106
2019/05/30,13:01:00,125.47,125.53,125.47,125.52,15570
2019/05/30,13:02:00,125.52,125.53,125.46,125.48,12544
2019/05/30,13:03:00,125.48,125.52,125.48,125.52,7428
2019/05/30,13:04:00,125.51,125.55,125.51,125.55,11112
2019/05/30,13:05:00,125.55,125.57,125.47,125.47,14806
2019/05/30,13:06:00,125.46,125.48,125.45,125.47,11548
2019/05/30,13:07:00,125.47,125.48,125.44,125.47,10953
2019/05/30,13:08:00,125.47,125.47,125.42,125.43,10535
2019/05/30,13:09:00,125.43,125.43,125.38,125.43,24731
2019/05/30,13:10:00,125.43,125.46,125.42,125.46,14913
2019/05/30,13:11:00,125.46,125.49,125.45,125.49,21905
2019/05/30,13:12:00,125.49,125.50,125.46,125.47,11357
2019/05/30,13:13:00,125.47,125.48,125.45,125.46,12816
2019/05/30,13:14:00,125.46,125.48,125.46,125.46,6670
2019/05/30,13:15:00,125.46,125.48,125.45,125.45,11786
2019/05/30,13:16:00,125.46,125.48,125.46,125.47,9357
2019/05/30,13:17:00,125.47,125.47,125.40,125.40,22728
2019/05/30,13:18:00,125.41,125.41,125.33,125.37,20274
2019/05/30,13:19:00,125.37,125.37,125.31,125.32,20891
2019/05/30,13:20:00,125.32,125.33,125.29,125.30,23277
2019/05/30,13:21:00,125.30,125.37,125.30,125.36,13948
2019/05/30,13:22:00,125.36,125.36,125.28,125.28,10836
2019/05/30,13:23:00,125.28,125.30,125.26,125.27,8482
2019/05/30,13:24:00,125.26,125.28,125.19,125.26,57610
2019/05/30,13:25:00,125.26,125.31,125.26,125.26,10839
2019/05/30,13:26:00,125.27,125.27,125.18,125.18,19710
2019/05/30,13:27:00,125.18,125.19,125.12,125.15,50967
2019/05/30,13:28:00,125.15,125.20,125.10,125.17,86182
2019/05/30,13:29:00,125.16,125.22,125.09,125.22,155516
2019/05/30,13:30:00,125.21,125.24,125.13,125.22,107355
2019/05/30,13:31:00,125.22,125.28,125.16,125.19,48088
2019/05/30,13:32:00,125.19,125.25,125.10,125.11,113009
2019/05/30,13:33:00,125.11,125.14,125.09,125.11,36274
2019/05/30,13:34:00,125.11,125.16,125.09,125.10,59755
2019/05/30,13:35:00,125.10,125.15,125.07,125.12,38368
2019/05/30,13:36:00,125.13,125.19,125.06,125.09,160109
2019/05/30,13:37:00,125.09,125.10,125.04,125.06,41033
2019/05/30,13:38:00,125.06,125.08,125.03,125.04,103170
2019/05/30,13:39:00,125.04,125.11,125.02,125.10,101041
2019/05/30,13:40:00,125.11,125.15,125.07,125.09,33146
2019/05/30,13:41:00,125.09,125.09,124.99,125.03,41463
2019/05/30,13:42:00,125.03,125.03,124.95,124.97,58027
2019/05/30,13:43:00,124.97,125.01,124.97,125.01,17725
2019/05/30,13:44:00,125.01,125.01,124.94,124.96,47223
2019/05/30,13:45:00,124.96,124.99,124.89,124.90,48168
2019/05/30,13:46:00,124.90,125.01,124.89,124.92,77622
2019/05/30,13:47:00,124.92,125.01,124.91,124.98,75677
2019/05/30,13:48:00,124.98,124.98,124.94,124.97,13450
2019/05/30,13:49:00,124.97,124.99,124.93,124.95,27520
2019/05/30,13:50:00,124.95,124.98,124.92,124.97,20991
2019/05/30,13:51:00,124.97,125.04,124.94,125.04,50758
2019/05/30,13:52:00,125.04,125.07,125.03,125.07,42163
2019/05/30,13:53:00,125.07,125.11,125.07,125.08,29099
2019/05/30,13:54:00,125.09,125.11,125.06,125.07,39316
2019/05/30,13:55:00,125.07,125.11,125.05,125.08,29808
2019/05/30,13:56:00,125.09,125.17,125.09,125.15,51239
2019/05/30,13:57:00,125.15,125.18,125.14,125.16,36641
2019/05/30,13:58:00,125.16,125.20,125.14,125.17,38467
2019/05/30,13:59:00,125.17,125.20,125.16,125.16,22448
2019/05/30,14:00:00,125.16,125.17,125.14,125.16,7766
2019/05/30,14:01:00,125.16,125.19,125.11,125.19,27859
2019/05/30,14:02:00,125.19,125.23,125.19,125.22,21201
2019/05/30,14:03:00,125.22,125.22,125.15,125.15,26664
2019/05/30,14:04:00,125.15,125.18,125.15,125.16,14222
2019/05/30,14:05:00,125.16,125.18,125.12,125.14,18248
2019/05/30,14:06:00,125.14,125.16,125.11,125.13,30201
2019/05/30,14:07:00,125.13,125.15,125.12,125.14,22399
2019/05/30,14:08:00,125.15,125.15,125.11,125.11,29652
2019/05/30,14:09:00,125.11,125.14,125.11,125.13,14005
2019/05/30,14:10:00,125.13,125.15,125.12,125.14,36876
2019/05/30,14:11:00,125.14,125.20,125.14,125.20,61729
2019/05/30,14:12:00,125.20,125.23,125.15,125.16,41463
2019/05/30,14:13:00,125.16,125.18,125.14,125.14,25614
2019/05/30,14:14:00,125.14,125.15,125.10,125.14,22090
2019/05/30,14:15:00,125.14,125.15,125.08,125.10,33324
2019/05/30,14:16:00,125.10,125.14,125.04,125.10,38126
2019/05/30,14:17:00,125.10,125.12,125.06,125.12,34781
2019/05/30,14:18:00,125.12,125.18,125.11,125.12,24583
2019/05/30,14:19:00,125.12,125.14,125.08,125.10,30951
2019/05/30,14:20:00,125.10,125.11,125.02,125.06,43046
2019/05/30,14:21:00,125.07,125.16,125.06,125.15,18179
2019/05/30,14:22:00,125.15,125.20,125.13,125.16,34361
2019/05/30,14:23:00,125.16,125.21,125.15,125.17,56406
2019/05/30,14:24:00,125.17,125.21,125.06,125.06,65198
2019/05/30,14:25:00,125.06,125.08,124.96,124.99,148238
2019/05/30,14:26:00,124.99,125.00,124.94,124.94,28812
2019/05/30,14:27:00,124.94,125.02,124.94,124.99,26231
2019/05/30,14:28:00,124.99,125.05,124.99,125.02,25839
2019/05/30,14:29:00,125.03,125.07,124.99,124.99,19575
2019/05/30,14:30:00,124.99,125.00,124.95,124.95,19889
2019/05/30,14:31:00,124.95,124.98,124.90,124.93,52190
2019/05/30,14:32:00,124.93,124.99,124.89,124.99,65566
2019/05/30,14:33:00,124.99,125.03,124.99,124.99,32413
2019/05/30,14:34:00,125.00,125.05,125.00,125.04,61351
2019/05/30,14:35:00,125.04,125.04,124.97,124.98,24597
2019/05/30,14:36:00,124.98,125.03,124.96,124.99,67596
2019/05/30,14:37:00,124.99,124.99,124.83,124.87,97677
2019/05/30,14:38:00,124.87,124.89,124.82,124.82,58692
2019/05/30,14:39:00,124.82,124.86,124.80,124.82,39599
2019/05/30,14:40:00,124.83,124.84,124.78,124.80,70534
2019/05/30,14:41:00,124.80,124.95,124.80,124.94,71699
2019/05/30,14:42:00,124.95,124.97,124.93,124.95,23381
2019/05/30,14:43:00,124.97,124.97,124.89,124.90,47611
2019/05/30,14:44:00,124.90,124.98,124.90,124.95,15355
2019/05/30,14:45:00,124.95,124.98,124.95,124.98,24997
2019/05/30,14:46:00,124.97,124.99,124.90,124.99,22490
2019/05/30,14:47:00,124.99,125.06,124.98,125.05,33800
2019/05/30,14:48:00,125.04,125.07,125.00,125.04,99260
2019/05/30,14:49:00,125.04,125.09,125.02,125.09,39826
2019/05/30,14:50:00,125.08,125.23,125.06,125.19,76567
2019/05/30,14:51:00,125.19,125.23,125.13,125.17,31379
2019/05/30,14:52:00,125.17,125.19,125.08,125.16,77619
2019/05/30,14:53:00,125.16,125.17,125.12,125.13,20158
2019/05/30,14:54:00,125.13,125.28,125.13,125.27,66420
2019/05/30,14:55:00,125.27,125.30,125.24,125.24,29513
2019/05/30,14:56:00,125.24,125.33,125.24,125.31,60830
2019/05/30,14:57:00,125.31,125.39,125.30,125.37,44348
2019/05/30,14:58:00,125.37,125.37,125.27,125.29,27018
2019/05/30,14:59:00,125.29,125.31,125.25,125.30,29925
2019/05/30,15:00:00,125.30,125.38,125.29,125.38,35279
2019/05/30,15:01:00,125.38,125.38,125.25,125.28,84110
2019/05/30,15:02:00,125.28,125.30,125.24,125.27,20950
2019/05/30,15:03:00,125.28,125.29,125.20,125.23,74279
2019/05/30,15:04:00,125.23,125.25,125.18,125.19,52372
2019/05/30,15:05:00,125.19,125.19,125.15,125.18,19164
2019/05/30,15:06:00,125.18,125.18,125.12,125.18,27505
2019/05/30,15:07:00,125.18,125.25,125.06,125.06,92931
2019/05/30,15:08:00,125.06,125.10,125.02,125.03,73822
2019/05/30,15:09:00,125.03,125.05,124.93,125.03,84696
2019/05/30,15:10:00,125.02,125.10,125.02,125.08,34709
2019/05/30,15:11:00,125.08,125.11,125.05,125.10,28631
2019/05/30,15:12:00,125.09,125.16,125.09,125.16,26202
2019/05/30,15:13:00,125.16,125.25,125.15,125.24,58858
2019/05/30,15:14:00,125.25,125.28,125.19,125.21,28540
2019/05/30,15:15:00,125.22,125.31,125.21,125.21,84280
2019/05/30,15:16:00,125.21,125.22,125.18,125.21,84269
2019/05/30,15:17:00,125.21,125.32,125.19,125.31,31463
2019/05/30,15:18:00,125.32,125.40,125.26,125.28,68811
2019/05/30,15:19:00,125.28,125.31,125.26,125.30,19628
2019/05/30,15:20:00,125.30,125.36,125.28,125.29,20693
2019/05/30,15:21:00,125.28,125.34,125.25,125.34,20963
2019/05/30,15:22:00,125.33,125.36,125.28,125.30,17904
2019/05/30,15:23:00,125.30,125.31,125.24,125.28,15813
2019/05/30,15:24:00,125.28,125.34,125.27,125.31,22955
2019/05/30,15:25:00,125.31,125.36,125.30,125.33,24481
2019/05/30,15:26:00,125.33,125.35,125.26,125.27,17691
2019/05/30,15:27:00,125.27,125.32,125.27,125.30,18224
2019/05/30,15:28:00,125.30,125.32,125.26,125.31,39404
2019/05/30,15:29:00,125.32,125.51,125.30,125.49,111154
2019/05/30,15:30:00,125.49,125.55,125.46,125.46,36973
2019/05/30,15:31:00,125.47,125.47,125.37,125.38,49864
2019/05/30,15:32:00,125.38,125.40,125.35,125.39,32477
2019/05/30,15:33:00,125.39,125.50,125.38,125.49,27055
2019/05/30,15:34:00,125.49,125.52,125.46,125.50,33799
2019/05/30,15:35:00,125.49,125.53,125.47,125.52,22327
2019/05/30,15:36:00,125.52,125.66,125.50,125.66,66721
2019/05/30,15:37:00,125.66,125.66,125.58,125.63,74046
2019/05/30,15:38:00,125.62,125.69,125.62,125.67,72121
2019/05/30,15:39:00,125.66,125.74,125.63,125.65,85709
2019/05/30,15:40:00,125.65,125.66,125.59,125.59,41541
2019/05/30,15:41:00,125.59,125.63,125.58,125.59,32700
2019/05/30,15:42:00,125.59,125.62,125.52,125.55,80239
2019/05/30,15:43:00,125.55,125.57,125.54,125.55,24536
2019/05/30,15:44:00,125.55,125.56,125.50,125.54,45702
2019/05/30,15:45:00,125.54,125.60,125.52,125.59,30677
2019/05/30,15:46:00,125.59,125.59,125.53,125.56,38224
2019/05/30,15:47:00,125.56,125.65,125.54,125.60,63548
2019/05/30,15:48:00,125.59,125.66,125.58,125.64,50642
2019/05/30,15:49:00,125.64,125.65,125.55,125.60,38008
2019/05/30,15:50:00,125.60,125.67,125.57,125.64,60393
2019/05/30,15:51:00,125.64,125.64,125.53,125.56,51317
2019/05/30,15:52:00,125.56,125.60,125.53,125.56,30689
2019/05/30,15:53:00,125.56,125.58,125.51,125.54,35674
2019/05/30,15:54:00,125.54,125.60,125.52,125.59,39276
2019/05/30,15:55:00,125.59,125.59,125.51,125.52,40895
2019/05/30,15:56:00,125.52,125.75,125.52,125.62,158984
2019/05/30,15:57:00,125.62,125.66,125.52,125.64,125216
2019/05/30,15:58:00,125.64,125.67,125.59,125.64,84973
2019/05/30,15:59:00,125.65,125.68,125.60,125.61,104866
2019/05/30,16:00:00,125.61,125.76,125.61,125.73,440195
2019/05/31,09:31:00,124.23,124.57,123.69,124.57,270768
2019/05/31,09:32:00,124.57,124.62,124.16,124.24,84915
2019/05/31,09:33:00,124.23,124.45,124.19,124.32,76290
2019/05/31,09:34:00,124.32,124.32,124.03,124.04,98377
2019/05/31,09:35:00,124.04,124.11,123.83,123.85,121062
2019/05/31,09:36:00,123.85,123.97,123.76,123.93,97005
2019/05/31,09:37:00,123.93,124.19,123.86,124.03,112650
2019/05/31,09:38:00,124.04,124.11,123.98,124.04,76253
2019/05/31,09:39:00,124.03,124.16,123.92,123.94,85343
2019/05/31,09:40:00,123.94,123.97,123.82,123.92,52069
2019/05/31,09:41:00,123.93,123.93,123.70,123.70,78230
2019/05/31,09:42:00,123.70,123.81,123.70,123.76,54868
2019/05/31,09:43:00,123.76,123.79,123.69,123.70,55471
2019/05/31,09:44:00,123.69,123.77,123.67,123.76,63628
2019/05/31,09:45:00,123.76,123.76,123.62,123.66,115676
2019/05/31,09:46:00,123.66,123.84,123.62,123.74,55327
2019/05/31,09:47:00,123.75,123.82,123.71,123.77,47194
2019/05/31,09:48:00,123.77,123.86,123.76,123.83,78504
2019/05/31,09:49:00,123.83,123.84,123.72,123.74,70893
2019/05/31,09:50:00,123.74,123.80,123.71,123.74,66153
2019/05/31,09:51:00,123.73,123.73,123.57,123.59,88242
2019/05/31,09:52:00,123.60,123.65,123.55,123.58,101434
2019/05/31,09:53:00,123.59,123.67,123.52,123.58,99043
2019/05/31,09:54:00,123.58,123.69,123.55,123.61,115406
2019/05/31,09:55:00,123.61,123.72,123.58,123.71,49559
2019/05/31,09:56:00,123.71,123.73,123.66,123.68,46689
2019/05/31,09:57:00,123.69,123.72,123.59,123.60,44119
2019/05/31,09:58:00,123.60,123.71,123.58,123.69,39284
2019/05/31,09:59:00,123.69,123.79,123.63,123.79,44517
2019/05/31,10:00:00,123.79,123.91,123.73,123.83,118258
2019/05/31,10:01:00,123.83,123.93,123.82,123.87,78869
2019/05/31,10:02:00,123.87,124.04,123.84,124.00,78805
2019/05/31,10:03:00,124.00,124.08,123.95,123.99,64591
2019/05/31,10:04:00,123.99,124.02,123.86,123.95,55594
2019/05/31,10:05:00,123.95,124.03,123.93,124.02,33251
2019/05/31,10:06:00,124.03,124.05,123.98,124.00,34718
2019/05/31,10:07:00,124.00,124.08,123.95,124.07,37558
2019/05/31,10:08:00,124.07,124.15,124.05,124.11,40878
2019/05/31,10:09:00,124.11,124.16,124.06,124.06,50247
2019/05/31,10:10:00,124.06,124.17,124.04,124.09,54498
2019/05/31,10:11:00,124.09,124.12,123.96,123.96,46346
2019/05/31,10:12:00,123.97,123.97,123.86,123.87,44098
2019/05/31,10:13:00,123.87,123.91,123.85,123.86,39142
2019/05/31,10:14:00,123.86,123.95,123.83,123.85,32065
2019/05/31,10:15:00,123.85,123.87,123.78,123.85,30496
2019/05/31,10:16:00,123.85,124.03,123.82,124.00,39019
2019/05/31,10:17:00,124.00,124.04,123.97,124.00,31592
2019/05/31,10:18:00,124.00,124.05,123.97,124.02,28252
2019/05/31,10:19:00,124.02,124.05,123.91,123.95,32251
2019/05/31,10:20:00,123.95,124.04,123.94,123.95,23186
2019/05/31,10:21:00,123.95,124.05,123.91,123.97,27280
2019/05/31,10:22:00,123.97,124.09,123.96,124.09,61962
2019/05/31,10:23:00,124.09,124.09,124.01,124.06,32898
2019/05/31,10:24:00,124.06,124.08,124.01,124.03,31194
2019/05/31,10:25:00,124.03,124.03,123.91,123.92,63579
2019/05/31,10:26:00,123.92,123.97,123.90,123.96,43434
2019/05/31,10:27:00,123.96,124.02,123.94,124.00,38290
2019/05/31,10:28:00,123.99,124.02,123.96,123.99,38548
2019/05/31,10:29:00,123.99,124.01,123.87,123.92,46011
2019/05/31,10:30:00,123.93,123.96,123.89,123.91,41201
2019/05/31,10:31:00,123.90,123.98,123.86,123.86,46832
2019/05/31,10:32:00,123.88,123.96,123.88,123.95,21045
2019/05/31,10:33:00,123.96,123.98,123.88,123.88,69163
2019/05/31,10:34:00,123.89,123.90,123.83,123.90,58120
2019/05/31,10:35:00,123.90,123.98,123.88,123.90,78153
2019/05/31,10:36:00,123.90,123.93,123.85,123.90,48321
2019/05/31,10:37:00,123.90,123.91,123.84,123.90,37705
2019/05/31,10:38:00,123.90,123.90,123.83,123.87,29729
2019/05/31,10:39:00,123.87,123.88,123.80,123.85,29760
2019/05/31,10:40:00,123.85,123.89,123.80,123.84,50166
2019/05/31,10:41:00,123.85,123.86,123.75,123.75,52623
2019/05/31,10:42:00,123.75,123.75,123.68,123.75,39535
2019/05/31,10:43:00,123.75,123.84,123.74,123.83,36663
2019/05/31,10:44:00,123.83,123.85,123.80,123.81,42198
2019/05/31,10:45:00,123.81,123.82,123.69,123.69,34443
2019/05/31,10:46:00,123.70,123.75,123.68,123.71,64300
2019/05/31,10:47:00,123.71,123.71,123.59,123.65,83763
2019/05/31,10:48:00,123.65,123.74,123.62,123.74,36359
2019/05/31,10:49:00,123.74,123.89,123.74,123.88,45811
2019/05/31,10:50:00,123.87,124.06,123.79,124.06,91074
2019/05/31,10:51:00,124.06,124.16,124.05,124.13,54147
2019/05/31,10:52:00,124.14,124.18,124.09,124.16,82946
2019/05/31,10:53:00,124.15,124.28,124.13,124.23,82306
2019/05/31,10:54:00,124.23,124.23,124.14,124.15,40174
2019/05/31,10:55:00,124.15,124.15,124.07,124.11,47208
2019/05/31,10:56:00,124.11,124.15,124.05,124.05,49317
2019/05/31,10:57:00,124.05,124.05,123.92,124.00,47583
2019/05/31,10:58:00,124.00,124.01,123.93,123.96,73326
2019/05/31,10:59:00,123.96,123.97,123.93,123.96,51054
2019/05/31,11:00:00,123.96,123.98,123.90,123.94,35309
2019/05/31,11:01:00,123.94,123.97,123.87,123.93,44590
2019/05/31,11:02:00,123.94,123.99,123.91,123.98,39979
2019/05/31,11:03:00,123.99,124.12,123.97,124.12,107298
2019/05/31,11:04:00,124.12,124.20,124.00,124.02,54332
2019/05/31,11:05:00,124.02,124.04,123.95,123.96,100395
2019/05/31,11:06:00,123.96,123.97,123.92,123.94,56533
2019/05/31,11:07:00,123.94,124.00,123.91,124.00,57824
2019/05/31,11:08:00,124.00,124.06,124.00,124.03,82205
2019/05/31,11:09:00,124.03,124.09,124.01,124.09,30291
2019/05/31,11:10:00,124.09,124.13,124.02,124.02,36732
2019/05/31,11:11:00,124.03,124.10,124.02,124.05,44535
2019/05/31,11:12:00,124.05,124.09,124.01,124.06,35106
2019/05/31,11:13:00,124.07,124.09,124.02,124.07,42664
2019/05/31,11:14:00,124.07,124.10,124.03,124.06,60049
2019/05/31,11:15:00,124.06,124.08,124.03,124.04,22750
2019/05/31,11:16:00,124.04,124.14,123.99,124.09,32204
2019/05/31,11:17:00,124.09,124.09,123.95,123.99,42283
2019/05/31,11:18:00,123.98,124.02,123.97,124.00,26824
2019/05/31,11:19:00,124.00,124.05,123.96,124.01,40332
2019/05/31,11:20:00,124.01,124.07,123.99,124.02,41028
2019/05/31,11:21:00,124.02,124.09,123.98,124.01,39522
2019/05/31,11:22:00,124.01,124.15,124.01,124.15,55336
2019/05/31,11:23:00,124.14,124.15,124.03,124.03,52005
2019/05/31,11:24:00,124.03,124.06,124.00,124.02,27486
2019/05/31,11:25:00,124.03,124.13,124.03,124.09,44774
2019/05/31,11:26:00,124.09,124.12,124.05,124.10,29981
2019/05/31,11:27:00,124.10,124.10,124.03,124.05,46255
2019/05/31,11:28:00,124.05,124.16,124.04,124.16,67943
2019/05/31,11:29:00,124.15,124.20,124.14,124.18,44956
2019/05/31,11:30:00,124.18,124.20,124.12,124.13,42589
2019/05/31,11:31:00,124.14,124.15,124.10,124.12,28319
2019/05/31,11:32:00,124.13,124.13,124.06,124.12,25619
2019/05/31,11:33:00,124.12,124.15,124.08,124.14,29259
2019/05/31,11:34:00,124.15,124.19,124.12,124.12,31361
2019/05/31,11:35:00,124.12,124.16,124.03,124.04,56651
2019/05/31,11:36:00,124.04,124.10,124.01,124.02,33026
2019/05/31,11:37:00,124.02,124.03,123.92,123.93,34475
2019/05/31,11:38:00,123.93,123.94,123.77,123.86,95360
2019/05/31,11:39:00,123.86,123.89,123.85,123.86,24319
2019/05/31,11:40:00,123.86,123.91,123.85,123.89,19982
2019/05/31,11:41:00,123.89,123.94,123.86,123.94,38477
2019/05/31,11:42:00,123.94,123.95,123.91,123.92,27687
2019/05/31,11:43:00,123.92,123.97,123.92,123.96,22464
2019/05/31,11:44:00,123.96,124.00,123.94,123.99,35139
2019/05/31,11:45:00,123.98,124.00,123.94,123.98,32957
2019/05/31,11:46:00,123.97,123.98,123.92,123.92,75398
2019/05/31,11:47:00,123.91,123.94,123.89,123.90,53142
2019/05/31,11:48:00,123.90,123.99,123.87,123.98,45275
2019/05/31,11:49:00,123.98,123.99,123.96,123.98,17727
2019/05/31,11:50:00,123.97,123.98,123.90,123.93,51238
2019/05/31,11:51:00,123.93,123.97,123.92,123.94,36339
2019/05/31,11:52:00,123.94,123.95,123.81,123.83,42620
2019/05/31,11:53:00,123.83,123.84,123.79,123.80,26804
2019/05/31,11:54:00,123.80,123.85,123.77,123.78,41568
2019/05/31,11:55:00,123.78,123.80,123.70,123.70,53107
2019/05/31,11:56:00,123.71,123.72,123.63,123.63,70742
2019/05/31,11:57:00,123.63,123.68,123.61,123.68,37312
2019/05/31,11:58:00,123.68,123.70,123.64,123.65,47324
2019/05/31,11:59:00,123.64,123.65,123.62,123.63,27500
2019/05/31,12:00:00,123.63,123.73,123.62,123.73,39293
2019/05/31,12:01:00,123.71,123.76,123.68,123.73,40238
2019/05/31,12:02:00,123.73,123.79,123.73,123.79,24510
2019/05/31,12:03:00,123.79,123.84,123.69,123.71,45519
2019/05/31,12:04:00,123.71,123.71,123.64,123.68,37409
2019/05/31,12:05:00,123.67,123.69,123.61,123.63,64008
2019/05/31,12:06:00,123.63,123.65,123.61,123.63,17852
2019/05/31,12:07:00,123.63,123.68,123.62,123.68,24983
2019/05/31,12:08:00,123.67,123.67,123.61,123.62,30827
2019/05/31,12:09:00,123.62,123.65,123.58,123.61,42195
2019/05/31,12:10:00,123.61,123.63,123.56,123.60,58520
2019/05/31,12:11:00,123.60,123.60,123.47,123.49,121527
2019/05/31,12:12:00,123.49,123.55,123.47,123.51,47136
2019/05/31,12:13:00,123.51,123.56,123.50,123.54,35902
2019/05/31,12:14:00,123.53,123.54,123.49,123.52,52214
2019/05/31,12:15:00,123.52,123.53,123.48,123.51,22883
2019/05/31,12:16:00,123.51,123.52,123.47,123.51,26961
2019/05/31,12:17:00,123.51,123.51,123.44,123.47,34158
2019/05/31,12:18:00,123.46,123.48,123.44,123.47,17309
2019/05/31,12:19:00,123.46,123.47,123.42,123.47,37146
2019/05/31,12:20:00,123.47,123.48,123.45,123.46,25784
2019/05/31,12:21:00,123.45,123.48,123.42,123.43,31866
2019/05/31,12:22:00,123.43,123.46,123.40,123.43,34209
2019/05/31,12:23:00,123.42,123.42,123.32,123.32,51038
2019/05/31,12:24:00,123.32,123.37,123.32,123.35,56994
2019/05/31,12:25:00,123.36,123.38,123.33,123.36,32674
2019/05/31,12:26:00,123.36,123.41,123.35,123.41,24406
2019/05/31,12:27:00,123.41,123.42,123.37,123.41,21523
2019/05/31,12:28:00,123.41,123.49,123.41,123.47,26208
2019/05/31,12:29:00,123.47,123.49,123.45,123.49,34193
2019/05/31,12:30:00,123.49,123.50,123.45,123.48,25237
2019/05/31,12:31:00,123.48,123.48,123.40,123.42,34245
2019/05/31,12:32:00,123.42,123.46,123.42,123.45,19091
2019/05/31,12:33:00,123.45,123.49,123.42,123.49,17237
2019/05/31,12:34:00,123.49,123.61,123.47,123.60,53276
2019/05/31,12:35:00,123.61,123.63,123.58,123.62,55776
2019/05/31,12:36:00,123.62,123.66,123.61,123.66,35734
2019/05/31,12:37:00,123.66,123.67,123.63,123.67,18406
2019/05/31,12:38:00,123.67,123.68,123.57,123.58,25705
2019/05/31,12:39:00,123.58,123.60,123.55,123.56,21678
2019/05/31,12:40:00,123.55,123.58,123.41,123.49,40299
2019/05/31,12:41:00,123.49,123.58,123.49,123.56,18966
2019/05/31,12:42:00,123.56,123.59,123.55,123.58,11680
2019/05/31,12:43:00,123.60,123.60,123.48,123.48,33882
2019/05/31,12:44:00,123.48,123.52,123.45,123.46,55754
2019/05/31,12:45:00,123.46,123.48,123.40,123.45,33358
2019/05/31,12:46:00,123.45,123.48,123.41,123.46,31255
2019/05/31,12:47:00,123.46,123.57,123.46,123.57,31043
2019/05/31,12:48:00,123.57,123.61,123.56,123.60,20503
2019/05/31,12:49:00,123.60,123.60,123.52,123.54,16889
2019/05/31,12:50:00,123.54,123.57,123.53,123.54,15282
2019/05/31,12:51:00,123.54,123.63,123.54,123.62,16511
2019/05/31,12:52:00,123.61,123.63,123.60,123.63,16111
2019/05/31,12:53:00,123.63,123.63,123.60,123.63,26341
2019/05/31,12:54:00,123.63,123.64,123.56,123.59,16052
2019/05/31,12:55:00,123.59,123.63,123.59,123.60,23773
2019/05/31,12:56:00,123.60,123.63,123.54,123.58,43457
2019/05/31,12:57:00,123.58,123.58,123.41,123.46,60638
2019/05/31,12:58:00,123.46,123.49,123.43,123.47,20501
2019/05/31,12:59:00,123.47,123.52,123.43,123.50,32604
2019/05/31,13:00:00,123.50,123.52,123.48,123.51,18012
2019/05/31,13:01:00,123.50,123.54,123.48,123.50,16310
2019/05/31,13:02:00,123.50,123.50,123.47,123.49,13331
2019/05/31,13:03:00,123.49,123.50,123.47,123.50,12203
2019/05/31,13:04:00,123.50,123.52,123.44,123.46,45872
2019/05/31,13:05:00,123.46,123.51,123.44,123.51,34204
2019/05/31,13:06:00,123.51,123.59,123.50,123.58,22228
2019/05/31,13:07:00,123.57,123.57,123.48,123.49,25292
2019/05/31,13:08:00,123.49,123.52,123.48,123.50,22320
2019/05/31,13:09:00,123.51,123.57,123.51,123.55,36278
2019/05/31,13:10:00,123.54,123.62,123.54,123.61,15601
2019/05/31,13:11:00,123.61,123.65,123.58,123.65,20464
2019/05/31,13:12:00,123.65,123.67,123.64,123.66,50004
2019/05/31,13:13:00,123.67,123.73,123.67,123.72,40138
2019/05/31,13:14:00,123.72,123.72,123.67,123.68,57346
2019/05/31,13:15:00,123.68,123.72,123.68,123.70,27120
2019/05/31,13:16:00,123.70,123.73,123.67,123.69,19510
2019/05/31,13:17:00,123.69,123.70,123.65,123.66,30231
2019/05/31,13:18:00,123.66,123.72,123.65,123.69,14044
2019/05/31,13:19:00,123.69,123.70,123.66,123.67,10619
2019/05/31,13:20:00,123.67,123.69,123.65,123.66,23316
2019/05/31,13:21:00,123.66,123.73,123.65,123.72,26697
2019/05/31,13:22:00,123.72,123.72,123.65,123.69,22020
2019/05/31,13:23:00,123.69,123.70,123.65,123.67,25951
2019/05/31,13:24:00,123.67,123.68,123.63,123.63,13258
2019/05/31,13:25:00,123.63,123.69,123.63,123.68,20429
2019/05/31,13:26:00,123.68,123.68,123.65,123.68,22561
2019/05/31,13:27:00,123.68,123.68,123.60,123.61,21777
2019/05/31,13:28:00,123.61,123.67,123.61,123.64,21060
2019/05/31,13:29:00,123.64,123.70,123.63,123.70,15176
2019/05/31,13:30:00,123.70,123.75,123.69,123.75,22463
2019/05/31,13:31:00,123.75,123.75,123.68,123.71,22493
2019/05/31,13:32:00,123.71,123.74,123.69,123.70,13868
2019/05/31,13:33:00,123.70,123.81,123.70,123.78,31261
2019/05/31,13:34:00,123.78,123.79,123.75,123.79,25700
2019/05/31,13:35:00,123.79,123.85,123.77,123.83,39062
2019/05/31,13:36:00,123.83,123.85,123.80,123.82,24765
2019/05/31,13:37:00,123.82,123.85,123.78,123.78,43159
2019/05/31,13:38:00,123.78,123.80,123.77,123.80,31259
2019/05/31,13:39:00,123.80,123.85,123.80,123.81,26263
2019/05/31,13:40:00,123.81,123.84,123.79,123.82,22036
2019/05/31,13:41:00,123.82,123.83,123.81,123.81,11717
2019/05/31,13:42:00,123.81,123.81,123.75,123.75,33681
2019/05/31,13:43:00,123.75,123.80,123.75,123.79,17113
2019/05/31,13:44:00,123.79,123.82,123.79,123.80,11228
2019/05/31,13:45:00,123.79,123.82,123.76,123.79,37850
2019/05/31,13:46:00,123.80,123.88,123.80,123.87,38290
2019/05/31,13:47:00,123.87,123.89,123.85,123.87,25066
2019/05/31,13:48:00,123.87,123.91,123.87,123.90,25031
2019/05/31,13:49:00,123.90,123.91,123.86,123.91,24402
2019/05/31,13:50:00,123.91,123.94,123.89,123.89,31634
2019/05/31,13:51:00,123.89,123.89,123.86,123.86,29550
2019/05/31,13:52:00,123.86,123.88,123.73,123.74,81038
2019/05/31,13:53:00,123.74,123.79,123.71,123.77,42465
2019/05/31,13:54:00,123.77,123.78,123.74,123.77,39178
2019/05/31,13:55:00,123.77,123.81,123.76,123.81,14806
2019/05/31,13:56:00,123.81,123.91,123.81,123.90,27837
2019/05/31,13:57:00,123.90,123.92,123.87,123.92,20544
2019/05/31,13:58:00,123.92,123.96,123.91,123.95,33707
2019/05/31,13:59:00,123.95,123.98,123.92,123.97,31501
2019/05/31,14:00:00,123.97,123.97,123.92,123.93,20508
2019/05/31,14:01:00,123.93,123.97,123.88,123.88,45913
2019/05/31,14:02:00,123.87,123.87,123.79,123.80,64193
2019/05/31,14:03:00,123.81,123.85,123.77,123.83,38836
2019/05/31,14:04:00,123.83,123.85,123.76,123.83,68061
2019/05/31,14:05:00,123.82,123.85,123.75,123.77,25293
2019/05/31,14:06:00,123.76,123.80,123.73,123.76,34534
2019/05/31,14:07:00,123.76,123.77,123.73,123.76,23378
2019/05/31,14:08:00,123.75,123.76,123.73,123.75,26507
2019/05/31,14:09:00,123.75,123.78,123.69,123.72,20134
2019/05/31,14:10:00,123.73,123.77,123.71,123.77,38388
2019/05/31,14:11:00,123.77,123.77,123.66,123.72,35048
2019/05/31,14:12:00,123.72,123.76,123.54,123.55,106826
2019/05/31,14:13:00,123.55,123.68,123.54,123.67,33878
2019/05/31,14:14:00,123.67,123.68,123.62,123.62,43000
2019/05/31,14:15:00,123.62,123.64,123.56,123.60,48474
2019/05/31,14:16:00,123.60,123.63,123.53,123.57,66338
2019/05/31,14:17:00,123.57,123.65,123.54,123.61,44922
2019/05/31,14:18:00,123.61,123.63,123.50,123.58,88922
2019/05/31,14:19:00,123.57,123.64,123.57,123.58,31741
2019/05/31,14:20:00,123.58,123.61,123.53,123.57,26626
2019/05/31,14:21:00,123.57,123.57,123.45,123.49,77044
2019/05/31,14:22:00,123.49,123.54,123.49,123.51,30063
2019/05/31,14:23:00,123.52,123.60,123.52,123.60,35833
2019/05/31,14:24:00,123.60,123.62,123.57,123.62,30164
2019/05/31,14:25:00,123.62,123.64,123.60,123.63,45753
2019/05/31,14:26:00,123.63,123.63,123.58,123.59,29620
2019/05/31,14:27:00,123.59,123.62,123.55,123.58,22747
2019/05/31,14:28:00,123.58,123.62,123.56,123.57,34491
2019/05/31,14:29:00,123.57,123.57,123.51,123.53,39962
2019/05/31,14:30:00,123.53,123.59,123.52,123.54,31284
2019/05/31,14:31:00,123.54,123.59,123.50,123.58,36768
2019/05/31,14:32:00,123.58,123.60,123.55,123.58,24921
2019/05/31,14:33:00,123.58,123.58,123.52,123.53,20968
2019/05/31,14:34:00,123.51,123.56,123.48,123.50,44954
2019/05/31,14:35:00,123.50,123.51,123.46,123.47,38113
2019/05/31,14:36:00,123.47,123.54,123.47,123.52,25883
2019/05/31,14:37:00,123.52,123.56,123.49,123.54,60982
2019/05/31,14:38:00,123.54,123.57,123.50,123.51,71710
2019/05/31,14:39:00,123.51,123.54,123.48,123.54,27589
2019/05/31,14:40:00,123.54,123.57,123.52,123.56,39449
2019/05/31,14:41:00,123.55,123.63,123.51,123.63,28980
2019/05/31,14:42:00,123.63,123.73,123.62,123.73,55877
2019/05/31,14:43:00,123.73,123.77,123.72,123.75,104751
2019/05/31,14:44:00,123.75,123.83,123.75,123.83,64246
2019/05/31,14:45:00,123.83,123.85,123.79,123.82,59720
2019/05/31,14:46:00,123.82,123.93,123.81,123.89,75187
2019/05/31,14:47:00,123.89,123.89,123.85,123.89,39125
2019/05/31,14:48:00,123.89,123.96,123.87,123.95,47093
2019/05/31,14:49:00,123.95,123.96,123.84,123.87,34453
2019/05/31,14:50:00,123.87,123.87,123.80,123.82,18890
2019/05/31,14:51:00,123.82,123.91,123.82,123.91,24874
2019/05/31,14:52:00,123.91,123.93,123.87,123.93,23332
2019/05/31,14:53:00,123.93,123.95,123.90,123.95,34877
2019/05/31,14:54:00,123.95,124.00,123.93,123.94,71647
2019/05/31,14:55:00,123.94,123.95,123.90,123.91,26870
2019/05/31,14:56:00,123.91,123.91,123.84,123.84,29924
2019/05/31,14:57:00,123.84,123.88,123.84,123.84,20472
2019/05/31,14:58:00,123.84,123.88,123.79,123.80,35253
2019/05/31,14:59:00,123.80,123.87,123.80,123.84,27784
2019/05/31,15:00:00,123.83,123.84,123.80,123.81,19381
2019/05/31,15:01:00,123.81,123.85,123.75,123.78,27110
2019/05/31,15:02:00,123.78,123.81,123.75,123.77,60722
2019/05/31,15:03:00,123.78,123.79,123.73,123.74,34478
2019/05/31,15:04:00,123.74,123.77,123.72,123.75,26910
2019/05/31,15:05:00,123.75,123.75,123.65,123.71,54317
2019/05/31,15:06:00,123.71,123.75,123.71,123.73,21647
2019/05/31,15:07:00,123.73,123.78,123.73,123.75,29207
2019/05/31,15:08:00,123.75,123.82,123.73,123.80,29528
2019/05/31,15:09:00,123.80,123.85,123.80,123.81,32838
2019/05/31,15:10:00,123.81,123.83,123.79,123.82,23769
2019/05/31,15:11:00,123.83,123.83,123.74,123.80,44346
2019/05/31,15:12:00,123.81,123.82,123.77,123.82,20863
2019/05/31,15:13:00,123.82,123.89,123.82,123.86,63106
2019/05/31,15:14:00,123.86,123.91,123.86,123.88,33742
2019/05/31,15:15:00,123.88,123.91,123.84,123.91,44270
2019/05/31,15:16:00,123.91,123.94,123.87,123.87,50446
2019/05/31,15:17:00,123.87,123.92,123.83,123.86,74995
2019/05/31,15:18:00,123.86,123.86,123.80,123.81,40301
2019/05/31,15:19:00,123.81,123.83,123.80,123.82,30525
2019/05/31,15:20:00,123.83,123.84,123.77,123.80,80860
2019/05/31,15:21:00,123.80,123.83,123.79,123.80,31379
2019/05/31,15:22:00,123.80,123.81,123.69,123.76,71714
2019/05/31,15:23:00,123.76,123.77,123.59,123.67,141343
2019/05/31,15:24:00,123.68,123.69,123.61,123.61,160697
2019/05/31,15:25:00,123.61,123.73,123.61,123.69,55264
2019/05/31,15:26:00,123.69,123.70,123.54,123.64,124520
2019/05/31,15:27:00,123.65,123.70,123.65,123.68,25094
2019/05/31,15:28:00,123.68,123.68,123.64,123.67,37061
2019/05/31,15:29:00,123.67,123.67,123.59,123.62,39118
2019/05/31,15:30:00,123.62,123.76,123.62,123.73,57686
2019/05/31,15:31:00,123.71,123.72,123.62,123.64,61402
2019/05/31,15:32:00,123.64,123.72,123.61,123.68,72951
2019/05/31,15:33:00,123.68,123.68,123.61,123.68,34701
2019/05/31,15:34:00,123.67,123.74,123.62,123.62,46794
2019/05/31,15:35:00,123.63,123.66,123.60,123.63,52859
2019/05/31,15:36:00,123.62,123.64,123.52,123.56,64685
2019/05/31,15:37:00,123.56,123.60,123.50,123.53,77975
2019/05/31,15:38:00,123.53,123.60,123.51,123.51,80161
2019/05/31,15:39:00,123.50,123.51,123.41,123.43,129547
2019/05/31,15:40:00,123.43,123.53,123.43,123.48,78117
2019/05/31,15:41:00,123.48,123.54,123.45,123.50,75896
2019/05/31,15:42:00,123.50,123.52,123.44,123.47,80187
2019/05/31,15:43:00,123.47,123.49,123.43,123.48,56872
2019/05/31,15:44:00,123.48,123.61,123.48,123.60,92487
2019/05/31,15:45:00,123.60,123.60,123.49,123.57,57340
2019/05/31,15:46:00,123.57,123.67,123.55,123.67,63132
2019/05/31,15:47:00,123.67,123.75,123.67,123.75,76200
2019/05/31,15:48:00,123.74,123.77,123.71,123.76,64051
2019/05/31,15:49:00,123.76,123.78,123.71,123.77,96253
2019/05/31,15:50:00,123.77,123.79,123.71,123.78,75172
2019/05/31,15:51:00,123.78,123.85,123.76,123.79,110612
2019/05/31,15:52:00,123.80,123.82,123.74,123.74,76339
2019/05/31,15:53:00,123.74,123.84,123.74,123.84,64068
2019/05/31,15:54:00,123.84,123.87,123.78,123.81,102974
2019/05/31,15:55:00,123.81,123.85,123.72,123.73,116067
2019/05/31,15:56:00,123.73,123.83,123.61,123.80,199116
2019/05/31,15:57:00,123.81,123.84,123.79,123.84,121738
2019/05/31,15:58:00,123.84,123.88,123.79,123.83,185731
2019/05/31,15:59:00,123.83,123.88,123.75,123.76,183958
2019/05/31,16:00:00,123.77,123.86,123.56,123.68,724099
2019/06/03,09:31:00,123.85,124.19,123.80,124.12,684654
2019/06/03,09:32:00,124.13,124.37,123.99,124.00,133032
2019/06/03,09:33:00,124.00,124.04,123.85,123.97,169498
2019/06/03,09:34:00,123.96,124.01,123.84,124.01,66989
2019/06/03,09:35:00,124.01,124.12,123.95,123.98,89423
2019/06/03,09:36:00,123.98,123.98,123.89,123.92,57725
2019/06/03,09:37:00,123.92,124.00,123.86,123.87,65863
2019/06/03,09:38:00,123.87,123.93,123.77,123.83,86605
2019/06/03,09:39:00,123.83,123.83,123.70,123.73,53643
2019/06/03,09:40:00,123.73,123.77,123.65,123.65,95940
2019/06/03,09:41:00,123.64,123.79,123.59,123.61,99237
2019/06/03,09:42:00,123.61,123.68,123.55,123.57,45350
2019/06/03,09:43:00,123.57,123.57,123.44,123.50,64224
2019/06/03,09:44:00,123.50,123.52,123.45,123.46,58340
2019/06/03,09:45:00,123.46,123.47,123.39,123.44,55560
2019/06/03,09:46:00,123.43,123.46,123.28,123.28,61042
2019/06/03,09:47:00,123.28,123.32,123.23,123.25,75284
2019/06/03,09:48:00,123.25,123.25,122.81,122.85,308211
2019/06/03,09:49:00,122.85,122.89,122.57,122.59,146568
2019/06/03,09:50:00,122.58,122.65,122.44,122.58,203914
2019/06/03,09:51:00,122.58,122.68,122.48,122.51,91163
2019/06/03,09:52:00,122.51,122.51,122.18,122.21,153281
2019/06/03,09:53:00,122.20,122.36,122.18,122.36,137184
2019/06/03,09:54:00,122.36,122.49,122.28,122.31,129849
2019/06/03,09:55:00,122.31,122.34,122.20,122.21,108342
2019/06/03,09:56:00,122.22,122.31,122.05,122.20,171991
2019/06/03,09:57:00,122.20,122.22,122.05,122.08,106790
2019/06/03,09:58:00,122.08,122.25,122.01,122.25,187243
2019/06/03,09:59:00,122.25,122.26,122.08,122.13,92116
2019/06/03,10:00:00,122.13,122.13,121.90,121.92,141262
2019/06/03,10:01:00,121.98,122.16,121.86,122.14,171642
2019/06/03,10:02:00,122.13,122.16,121.79,121.81,131010
2019/06/03,10:03:00,121.80,121.85,121.47,121.49,224786
2019/06/03,10:04:00,121.48,121.75,121.48,121.73,108155
2019/06/03,10:05:00,121.73,121.95,121.72,121.87,97340
2019/06/03,10:06:00,121.87,121.92,121.79,121.85,79493
2019/06/03,10:07:00,121.85,121.85,121.69,121.84,83141
2019/06/03,10:08:00,121.84,122.02,121.83,122.02,91024
2019/06/03,10:09:00,122.02,122.07,121.92,121.95,86338
2019/06/03,10:10:00,121.95,122.05,121.93,122.03,62390
2019/06/03,10:11:00,122.02,122.17,121.96,122.17,107063
2019/06/03,10:12:00,122.17,122.25,122.12,122.14,84308
2019/06/03,10:13:00,122.15,122.19,122.02,122.08,77843
2019/06/03,10:14:00,122.08,122.18,122.01,122.02,56178
2019/06/03,10:15:00,122.02,122.16,122.01,122.06,62255
2019/06/03,10:16:00,122.06,122.06,121.90,121.94,69509
2019/06/03,10:17:00,121.95,122.00,121.82,121.93,77347
2019/06/03,10:18:00,121.94,122.11,121.93,122.04,66135
2019/06/03,10:19:00,122.04,122.24,122.03,122.18,78911
2019/06/03,10:20:00,122.17,122.19,122.08,122.16,60842
2019/06/03,10:21:00,122.16,122.20,122.10,122.14,46108
2019/06/03,10:22:00,122.12,122.27,122.07,122.24,60388
2019/06/03,10:23:00,122.24,122.24,122.08,122.18,98020
2019/06/03,10:24:00,122.18,122.23,122.14,122.23,78680
2019/06/03,10:25:00,122.23,122.36,122.20,122.36,54260
2019/06/03,10:26:00,122.35,122.41,122.30,122.41,59683
2019/06/03,10:27:00,122.42,122.47,122.38,122.44,49975
2019/06/03,10:28:00,122.44,122.54,122.44,122.52,62609
2019/06/03,10:29:00,122.52,122.62,122.50,122.61,75073
2019/06/03,10:30:00,122.60,122.61,122.46,122.61,67855
2019/06/03,10:31:00,122.61,122.69,122.58,122.62,59492
2019/06/03,10:32:00,122.62,122.70,122.55,122.69,85943
2019/06/03,10:33:00,122.69,122.69,122.50,122.57,84194
2019/06/03,10:34:00,122.57,122.59,122.48,122.49,36882
2019/06/03,10:35:00,122.49,122.56,122.47,122.54,42402
2019/06/03,10:36:00,122.54,122.59,122.42,122.43,46630
2019/06/03,10:37:00,122.43,122.46,122.33,122.34,45394
2019/06/03,10:38:00,122.34,122.45,122.33,122.43,41120
2019/06/03,10:39:00,122.43,122.47,122.41,122.44,32795
2019/06/03,10:40:00,122.43,122.59,122.38,122.59,45524
2019/06/03,10:41:00,122.61,122.63,122.54,122.54,36171
2019/06/03,10:42:00,122.54,122.60,122.48,122.58,106786
2019/06/03,10:43:00,122.60,122.64,122.56,122.64,192180
2019/06/03,10:44:00,122.64,122.81,122.64,122.74,107650
2019/06/03,10:45:00,122.74,122.80,122.65,122.78,63882
2019/06/03,10:46:00,122.78,122.78,122.67,122.73,72865
2019/06/03,10:47:00,122.73,122.76,122.71,122.76,38077
2019/06/03,10:48:00,122.76,122.78,122.68,122.74,83088
2019/06/03,10:49:00,122.74,122.77,122.60,122.63,127955
2019/06/03,10:50:00,122.63,122.67,122.49,122.52,70098
2019/06/03,10:51:00,122.52,122.52,122.40,122.43,43972
2019/06/03,10:52:00,122.43,122.50,122.42,122.44,58024
2019/06/03,10:53:00,122.44,122.52,122.42,122.52,48506
2019/06/03,10:54:00,122.52,122.59,122.52,122.52,36835
2019/06/03,10:55:00,122.52,122.59,122.48,122.57,24651
2019/06/03,10:56:00,122.57,122.66,122.54,122.62,45918
2019/06/03,10:57:00,122.62,122.72,122.62,122.65,48635
2019/06/03,10:58:00,122.66,122.72,122.62,122.63,34876
2019/06/03,10:59:00,122.63,122.75,122.63,122.75,37907
2019/06/03,11:00:00,122.75,122.86,122.75,122.81,71559
2019/06/03,11:01:00,122.80,122.90,122.74,122.81,70203
2019/06/03,11:02:00,122.81,122.93,122.81,122.91,68710
2019/06/03,11:03:00,122.92,122.92,122.82,122.87,68147
2019/06/03,11:04:00,122.87,122.88,122.72,122.75,60002
2019/06/03,11:05:00,122.75,122.87,122.75,122.87,37085
2019/06/03,11:06:00,122.87,122.93,122.78,122.80,64663
2019/06/03,11:07:00,122.80,122.83,122.73,122.80,43732
2019/06/03,11:08:00,122.80,122.84,122.62,122.64,80211
2019/06/03,11:09:00,122.64,122.64,122.54,122.59,81291
2019/06/03,11:10:00,122.59,122.64,122.54,122.55,65800
2019/06/03,11:11:00,122.55,122.55,122.46,122.48,41352
2019/06/03,11:12:00,122.48,122.57,122.44,122.45,48222
2019/06/03,11:13:00,122.46,122.51,122.44,122.48,36383
2019/06/03,11:14:00,122.48,122.49,122.34,122.34,44137
2019/06/03,11:15:00,122.34,122.44,122.34,122.42,53821
2019/06/03,11:16:00,122.41,122.44,122.33,122.44,65021
2019/06/03,11:17:00,122.44,122.47,122.40,122.42,31226
2019/06/03,11:18:00,122.42,122.47,122.40,122.40,27657
2019/06/03,11:19:00,122.39,122.45,122.36,122.40,29686
2019/06/03,11:20:00,122.42,122.47,122.40,122.42,37775
2019/06/03,11:21:00,122.42,122.49,122.39,122.42,64257
2019/06/03,11:22:00,122.42,122.59,122.42,122.57,52434
2019/06/03,11:23:00,122.58,122.75,122.57,122.74,39242
2019/06/03,11:24:00,122.74,122.83,122.70,122.78,55381
2019/06/03,11:25:00,122.78,122.85,122.75,122.76,42880
2019/06/03,11:26:00,122.76,122.76,122.70,122.76,56548
2019/06/03,11:27:00,122.76,122.82,122.76,122.79,41333
2019/06/03,11:28:00,122.79,122.79,122.71,122.77,34873
2019/06/03,11:29:00,122.76,122.79,122.69,122.73,24902
2019/06/03,11:30:00,122.73,122.78,122.68,122.70,42184
2019/06/03,11:31:00,122.70,122.71,122.57,122.69,46179
2019/06/03,11:32:00,122.69,122.73,122.64,122.67,36344
2019/06/03,11:33:00,122.67,122.68,122.60,122.60,45094
2019/06/03,11:34:00,122.60,122.65,122.60,122.64,23688
2019/06/03,11:35:00,122.64,122.65,122.50,122.57,35684
2019/06/03,11:36:00,122.57,122.58,122.49,122.54,50070
2019/06/03,11:37:00,122.54,122.57,122.46,122.52,30810
2019/06/03,11:38:00,122.52,122.52,122.45,122.48,48941
2019/06/03,11:39:00,122.48,122.54,122.45,122.54,47015
2019/06/03,11:40:00,122.54,122.58,122.52,122.58,31582
2019/06/03,11:41:00,122.57,122.60,122.52,122.59,33678
2019/06/03,11:42:00,122.59,122.60,122.37,122.43,85535
2019/06/03,11:43:00,122.43,122.43,122.32,122.32,113409
2019/06/03,11:44:00,122.32,122.48,122.32,122.48,50325
2019/06/03,11:45:00,122.48,122.49,122.43,122.44,24994
2019/06/03,11:46:00,122.44,122.48,122.43,122.48,26814
2019/06/03,11:47:00,122.48,122.59,122.48,122.51,45717
2019/06/03,11:48:00,122.51,122.56,122.47,122.51,26726
2019/06/03,11:49:00,122.51,122.53,122.36,122.38,40798
2019/06/03,11:50:00,122.38,122.40,122.29,122.32,50877
2019/06/03,11:51:00,122.32,122.34,122.20,122.27,72069
2019/06/03,11:52:00,122.27,122.27,122.15,122.17,62803
2019/06/03,11:53:00,122.17,122.18,122.11,122.16,42348
2019/06/03,11:54:00,122.16,122.18,122.05,122.10,68577
2019/06/03,11:55:00,122.10,122.13,122.04,122.04,45471
2019/06/03,11:56:00,122.04,122.10,122.02,122.03,57782
2019/06/03,11:57:00,122.02,122.05,121.98,121.99,56649
2019/06/03,11:58:00,122.00,122.04,121.93,122.02,53532
2019/06/03,11:59:00,122.01,122.06,122.00,122.03,47256
2019/06/03,12:00:00,122.02,122.10,122.00,122.08,41548
2019/06/03,12:01:00,122.08,122.12,121.99,122.10,47318
2019/06/03,12:02:00,122.10,122.19,122.10,122.13,27532
2019/06/03,12:03:00,122.13,122.15,122.04,122.12,30063
2019/06/03,12:04:00,122.12,122.13,121.97,121.98,105883
2019/06/03,12:05:00,121.98,121.98,121.90,121.92,39707
2019/06/03,12:06:00,121.91,121.97,121.84,121.85,60360
2019/06/03,12:07:00,121.85,121.85,121.77,121.81,48818
2019/06/03,12:08:00,121.81,121.85,121.75,121.78,58330
2019/06/03,12:09:00,121.78,121.79,121.62,121.64,69469
2019/06/03,12:10:00,121.64,121.73,121.60,121.70,92097
2019/06/03,12:11:00,121.70,121.81,121.65,121.80,36249
2019/06/03,12:12:00,121.80,121.80,121.71,121.75,50947
2019/06/03,12:13:00,121.75,121.77,121.66,121.66,78110
2019/06/03,12:14:00,121.66,121.66,121.55,121.57,89854
2019/06/03,12:15:00,121.58,121.73,121.58,121.67,59704
2019/06/03,12:16:00,121.67,121.67,121.47,121.52,129110
2019/06/03,12:17:00,121.52,121.56,121.42,121.54,82996
2019/06/03,12:18:00,121.53,121.60,121.48,121.56,45848
2019/06/03,12:19:00,121.56,121.57,121.50,121.51,46336
2019/06/03,12:20:00,121.51,121.54,121.45,121.50,73220
2019/06/03,12:21:00,121.50,121.59,121.41,121.54,87095
2019/06/03,12:22:00,121.54,121.60,121.34,121.36,118007
2019/06/03,12:23:00,121.36,121.36,121.27,121.33,142251
2019/06/03,12:24:00,121.32,121.39,121.27,121.28,62588
2019/06/03,12:25:00,121.28,121.28,121.07,121.10,103160
2019/06/03,12:26:00,121.09,121.20,121.08,121.17,86913
2019/06/03,12:27:00,121.17,121.23,121.14,121.18,42196
2019/06/03,12:28:00,121.18,121.29,121.18,121.24,64596
2019/06/03,12:29:00,121.24,121.29,121.19,121.22,43152
2019/06/03,12:30:00,121.22,121.25,121.13,121.20,98032
2019/06/03,12:31:00,121.20,121.23,121.09,121.20,79805
2019/06/03,12:32:00,121.20,121.29,121.20,121.23,75733
2019/06/03,12:33:00,121.23,121.27,121.20,121.21,64710
2019/06/03,12:34:00,121.19,121.20,121.12,121.20,48593
2019/06/03,12:35:00,121.18,121.18,121.01,121.03,122773
2019/06/03,12:36:00,121.03,121.12,120.97,121.05,170227
2019/06/03,12:37:00,121.05,121.16,121.01,121.14,68448
2019/06/03,12:38:00,121.15,121.28,121.13,121.27,65943
2019/06/03,12:39:00,121.29,121.36,121.27,121.29,47624
2019/06/03,12:40:00,121.29,121.43,121.29,121.37,54887
2019/06/03,12:41:00,121.37,121.37,121.25,121.27,61802
2019/06/03,12:42:00,121.26,121.31,121.23,121.26,52085
2019/06/03,12:43:00,121.26,121.26,121.16,121.16,64263
2019/06/03,12:44:00,121.16,121.17,121.09,121.14,68008
2019/06/03,12:45:00,121.14,121.17,121.05,121.12,66488
2019/06/03,12:46:00,121.12,121.18,121.09,121.14,67299
2019/06/03,12:47:00,121.14,121.17,121.10,121.16,64648
2019/06/03,12:48:00,121.16,121.30,121.16,121.30,74825
2019/06/03,12:49:00,121.29,121.31,121.22,121.22,52572
2019/06/03,12:50:00,121.22,121.25,121.19,121.20,58053
2019/06/03,12:51:00,121.20,121.20,121.09,121.10,59262
2019/06/03,12:52:00,121.10,121.14,121.08,121.13,42184
2019/06/03,12:53:00,121.13,121.17,121.06,121.06,80876
2019/06/03,12:54:00,121.06,121.11,121.03,121.04,59595
2019/06/03,12:55:00,121.04,121.09,120.99,121.09,55111
2019/06/03,12:56:00,121.09,121.14,121.07,121.08,59700
2019/06/03,12:57:00,121.08,121.13,121.08,121.13,52856
2019/06/03,12:58:00,121.13,121.13,121.05,121.08,67372
2019/06/03,12:59:00,121.08,121.11,121.05,121.09,58804
2019/06/03,13:00:00,121.09,121.09,120.98,121.03,93349
2019/06/03,13:01:00,121.03,121.10,121.00,121.02,79136
2019/06/03,13:02:00,121.02,121.05,120.71,120.77,122353
2019/06/03,13:03:00,120.77,120.91,120.76,120.91,55933
2019/06/03,13:04:00,120.91,121.00,120.88,120.95,52049
2019/06/03,13:05:00,120.95,121.05,120.94,121.05,43766
2019/06/03,13:06:00,121.06,121.07,120.98,121.01,113769
2019/06/03,13:07:00,121.01,121.01,120.87,120.89,61762
2019/06/03,13:08:00,120.89,121.01,120.87,120.96,71771
2019/06/03,13:09:00,120.96,121.02,120.92,120.94,40828
2019/06/03,13:10:00,120.94,121.03,120.94,121.03,46881
2019/06/03,13:11:00,121.03,121.04,120.93,120.93,45673
2019/06/03,13:12:00,120.93,120.97,120.88,120.90,36456
2019/06/03,13:13:00,120.90,120.92,120.88,120.91,26786
2019/06/03,13:14:00,120.91,121.04,120.90,121.01,73924
2019/06/03,13:15:00,121.01,121.10,121.01,121.08,32897
2019/06/03,13:16:00,121.08,121.13,121.00,121.11,62200
2019/06/03,13:17:00,121.12,121.13,121.03,121.13,62218
2019/06/03,13:18:00,121.13,121.18,121.05,121.08,68976
2019/06/03,13:19:00,121.08,121.10,120.93,120.94,44858
2019/06/03,13:20:00,120.94,120.95,120.90,120.92,27336
2019/06/03,13:21:00,120.93,121.01,120.79,120.85,158684
2019/06/03,13:22:00,120.85,120.85,120.73,120.76,54316
2019/06/03,13:23:00,120.76,120.77,120.55,120.59,85183
2019/06/03,13:24:00,120.59,120.65,120.57,120.63,134332
2019/06/03,13:25:00,120.63,120.64,120.58,120.62,79389
2019/06/03,13:26:00,120.62,121.33,120.62,121.28,390021
2019/06/03,13:27:00,121.28,121.56,121.09,121.14,167767
2019/06/03,13:28:00,121.14,121.16,120.85,121.05,101121
2019/06/03,13:29:00,121.05,121.33,120.86,120.95,186134
2019/06/03,13:30:00,120.96,121.21,120.95,121.17,77950
2019/06/03,13:31:00,121.17,121.17,120.74,120.78,130788
2019/06/03,13:32:00,120.77,120.81,120.42,120.50,196431
2019/06/03,13:33:00,120.50,120.78,120.43,120.58,241388
2019/06/03,13:34:00,120.59,120.73,120.51,120.55,81376
2019/06/03,13:35:00,120.56,120.66,120.54,120.64,63080
2019/06/03,13:36:00,120.61,120.76,120.51,120.67,50668
2019/06/03,13:37:00,120.67,120.68,120.52,120.52,60683
2019/06/03,13:38:00,120.52,120.58,120.42,120.50,90255
2019/06/03,13:39:00,120.51,120.60,120.46,120.47,55052
2019/06/03,13:40:00,120.47,120.53,120.38,120.39,86308
2019/06/03,13:41:00,120.40,120.54,120.38,120.46,51486
2019/06/03,13:42:00,120.46,120.62,120.37,120.59,70772
2019/06/03,13:43:00,120.60,120.72,120.58,120.66,53131
2019/06/03,13:44:00,120.66,120.75,120.64,120.71,42520
2019/06/03,13:45:00,120.71,120.77,120.59,120.62,62897
2019/06/03,13:46:00,120.62,120.64,120.50,120.53,44515
2019/06/03,13:47:00,120.53,120.79,120.47,120.77,89518
2019/06/03,13:48:00,120.77,120.79,120.52,120.55,62791
2019/06/03,13:49:00,120.55,120.64,120.53,120.55,36388
2019/06/03,13:50:00,120.57,120.58,120.34,120.39,64654
2019/06/03,13:51:00,120.40,120.42,120.32,120.40,47524
2019/06/03,13:52:00,120.40,120.46,120.35,120.43,32512
2019/06/03,13:53:00,120.43,120.53,120.43,120.44,55517
2019/06/03,13:54:00,120.44,120.47,120.35,120.36,69823
2019/06/03,13:55:00,120.36,120.42,120.26,120.26,61199
2019/06/03,13:56:00,120.26,120.38,120.24,120.27,67384
2019/06/03,13:57:00,120.26,120.34,120.25,120.32,39954
2019/06/03,13:58:00,120.32,120.57,120.32,120.52,71740
2019/06/03,13:59:00,120.52,120.69,120.52,120.58,78510
2019/06/03,14:00:00,120.57,120.66,120.52,120.63,71127
2019/06/03,14:01:00,120.63,120.72,120.40,120.42,104570
2019/06/03,14:02:00,120.43,120.59,120.41,120.58,37977
2019/06/03,14:03:00,120.58,120.73,120.51,120.70,56132
2019/06/03,14:04:00,120.70,120.77,120.69,120.69,59083
2019/06/03,14:05:00,120.69,120.75,120.60,120.67,55539
2019/06/03,14:06:00,120.67,120.81,120.64,120.74,52495
2019/06/03,14:07:00,120.73,120.75,120.64,120.66,48387
2019/06/03,14:08:00,120.66,120.71,120.63,120.64,47029
2019/06/03,14:09:00,120.65,120.80,120.63,120.71,85170
2019/06/03,14:10:00,120.71,120.77,120.63,120.77,52123
2019/06/03,14:11:00,120.77,120.77,120.57,120.58,45757
2019/06/03,14:12:00,120.58,120.59,120.48,120.55,65340
2019/06/03,14:13:00,120.54,120.58,120.48,120.50,42595
2019/06/03,14:14:00,120.50,120.56,120.46,120.46,45505
2019/06/03,14:15:00,120.47,120.52,120.42,120.50,41933
2019/06/03,14:16:00,120.50,120.52,120.43,120.52,38885
2019/06/03,14:17:00,120.52,120.52,120.37,120.42,37591
2019/06/03,14:18:00,120.42,120.46,120.40,120.44,33433
2019/06/03,14:19:00,120.44,120.47,120.35,120.35,58369
2019/06/03,14:20:00,120.35,120.50,120.35,120.38,43238
2019/06/03,14:21:00,120.38,120.54,120.36,120.54,51343
2019/06/03,14:22:00,120.54,120.62,120.47,120.54,60019
2019/06/03,14:23:00,120.53,120.62,120.47,120.57,53596
2019/06/03,14:24:00,120.57,120.61,120.51,120.53,57997
2019/06/03,14:25:00,120.53,120.57,120.49,120.53,30022
2019/06/03,14:26:00,120.53,120.62,120.49,120.60,53038
2019/06/03,14:27:00,120.60,120.63,120.50,120.60,57123
2019/06/03,14:28:00,120.60,120.63,120.50,120.58,33450
2019/06/03,14:29:00,120.58,120.62,120.49,120.50,50968
2019/06/03,14:30:00,120.50,120.52,120.43,120.51,70591
2019/06/03,14:31:00,120.52,120.69,120.52,120.61,94324
2019/06/03,14:32:00,120.61,120.67,120.55,120.67,48317
2019/06/03,14:33:00,120.67,120.75,120.65,120.65,54946
2019/06/03,14:34:00,120.65,120.69,120.55,120.61,98383
2019/06/03,14:35:00,120.61,120.63,120.48,120.49,67143
2019/06/03,14:36:00,120.49,120.56,120.45,120.50,64328
2019/06/03,14:37:00,120.50,120.50,120.40,120.48,42827
2019/06/03,14:38:00,120.48,120.49,120.33,120.34,46192
2019/06/03,14:39:00,120.34,120.36,120.26,120.35,84849
2019/06/03,14:40:00,120.35,120.41,120.33,120.37,40436
2019/06/03,14:41:00,120.37,120.45,120.32,120.35,72439
2019/06/03,14:42:00,120.35,120.37,120.24,120.32,58075
2019/06/03,14:43:00,120.31,120.35,120.26,120.32,44302
2019/06/03,14:44:00,120.32,120.42,120.31,120.36,51922
2019/06/03,14:45:00,120.35,120.38,120.24,120.35,55654
2019/06/03,14:46:00,120.35,120.43,120.29,120.29,49351
2019/06/03,14:47:00,120.29,120.37,120.26,120.26,49943
2019/06/03,14:48:00,120.26,120.31,120.19,120.19,88856
2019/06/03,14:49:00,120.19,120.20,120.09,120.10,74638
2019/06/03,14:50:00,120.10,120.21,120.10,120.15,78282
2019/06/03,14:51:00,120.15,120.16,120.05,120.05,105632
2019/06/03,14:52:00,120.05,120.11,120.03,120.07,83387
2019/06/03,14:53:00,120.06,120.07,119.92,119.99,335551
2019/06/03,14:54:00,119.99,120.03,119.95,119.95,84044
2019/06/03,14:55:00,119.96,120.00,119.89,119.92,147001
2019/06/03,14:56:00,119.92,119.96,119.87,119.90,86042
2019/06/03,14:57:00,119.91,119.96,119.81,119.86,122348
2019/06/03,14:58:00,119.86,119.89,119.77,119.80,97574
2019/06/03,14:59:00,119.80,119.81,119.62,119.65,91499
2019/06/03,15:00:00,119.65,119.76,119.63,119.75,104850
2019/06/03,15:01:00,119.76,119.81,119.68,119.70,123852
2019/06/03,15:02:00,119.70,119.76,119.68,119.71,67329
2019/06/03,15:03:00,119.71,119.76,119.70,119.72,77526
2019/06/03,15:04:00,119.72,119.77,119.63,119.64,106388
2019/06/03,15:05:00,119.64,119.64,119.42,119.48,255025
2019/06/03,15:06:00,119.48,119.50,119.39,119.41,154895
2019/06/03,15:07:00,119.41,119.48,119.39,119.45,134066
2019/06/03,15:08:00,119.45,119.61,119.44,119.48,134294
2019/06/03,15:09:00,119.48,119.48,119.39,119.48,74221
2019/06/03,15:10:00,119.48,119.53,119.33,119.33,86374
2019/06/03,15:11:00,119.33,119.36,119.23,119.26,93638
2019/06/03,15:12:00,119.25,119.27,119.15,119.16,132861
2019/06/03,15:13:00,119.17,119.19,119.07,119.15,132859
2019/06/03,15:14:00,119.15,119.34,119.12,119.32,105069
2019/06/03,15:15:00,119.32,119.51,119.28,119.51,98169
2019/06/03,15:16:00,119.51,119.66,119.50,119.65,126054
2019/06/03,15:17:00,119.65,119.69,119.56,119.57,71418
2019/06/03,15:18:00,119.57,119.58,119.43,119.45,71010
2019/06/03,15:19:00,119.45,119.52,119.40,119.51,66904
2019/06/03,15:20:00,119.51,119.65,119.51,119.63,61733
2019/06/03,15:21:00,119.63,119.73,119.54,119.73,110992
2019/06/03,15:22:00,119.73,119.76,119.67,119.75,91797
2019/06/03,15:23:00,119.73,119.73,119.54,119.63,79186
2019/06/03,15:24:00,119.64,119.84,119.62,119.83,69586
2019/06/03,15:25:00,119.83,119.85,119.65,119.66,142000
2019/06/03,15:26:00,119.67,119.70,119.54,119.67,117564
2019/06/03,15:27:00,119.67,119.68,119.47,119.50,108311
2019/06/03,15:28:00,119.50,119.50,119.25,119.39,143788
2019/06/03,15:29:00,119.39,119.51,119.29,119.49,116842
2019/06/03,15:30:00,119.49,119.50,119.32,119.37,80894
2019/06/03,15:31:00,119.37,119.37,119.12,119.18,119528
2019/06/03,15:32:00,119.18,119.29,119.12,119.28,104506
2019/06/03,15:33:00,119.29,119.29,119.01,119.19,243133
2019/06/03,15:34:00,119.19,119.36,119.17,119.26,94921
2019/06/03,15:35:00,119.26,119.31,119.19,119.26,91287
2019/06/03,15:36:00,119.28,119.37,119.18,119.33,167804
2019/06/03,15:37:00,119.33,119.35,119.16,119.17,99195
2019/06/03,15:38:00,119.17,119.31,119.16,119.28,99376
2019/06/03,15:39:00,119.28,119.38,119.23,119.31,134975
2019/06/03,15:40:00,119.33,119.33,119.12,119.20,133579
2019/06/03,15:41:00,119.20,119.39,119.20,119.34,102453
2019/06/03,15:42:00,119.34,119.45,119.07,119.23,281722
2019/06/03,15:43:00,119.25,119.52,119.24,119.40,180657
2019/06/03,15:44:00,119.40,119.51,119.37,119.39,100951
2019/06/03,15:45:00,119.39,119.57,119.34,119.51,135520
2019/06/03,15:46:00,119.51,119.59,119.50,119.52,133744
2019/06/03,15:47:00,119.53,119.64,119.45,119.48,118465
2019/06/03,15:48:00,119.48,119.54,119.38,119.44,141676
2019/06/03,15:49:00,119.44,119.47,119.36,119.44,108615
2019/06/03,15:50:00,119.44,119.54,119.39,119.51,118731
2019/06/03,15:51:00,119.51,119.66,119.51,119.64,199904
2019/06/03,15:52:00,119.65,119.73,119.60,119.66,186600
2019/06/03,15:53:00,119.66,119.67,119.41,119.41,122298
2019/06/03,15:54:00,119.41,119.47,119.35,119.42,164043
2019/06/03,15:55:00,119.42,119.60,119.40,119.59,128218
2019/06/03,15:56:00,119.59,119.98,119.59,119.97,392299
2019/06/03,15:57:00,119.97,119.97,119.81,119.88,277784
2019/06/03,15:58:00,119.88,120.03,119.87,120.03,236550
2019/06/03,15:59:00,120.03,120.09,119.96,120.04,359869
2019/06/03,16:00:00,120.04,120.07,119.65,119.84,935954
2019/06/04,09:31:00,121.28,122.08,121.28,122.03,416004
2019/06/04,09:32:00,122.03,122.06,121.63,121.64,166127
2019/06/04,09:33:00,121.64,121.69,121.33,121.39,100433
2019/06/04,09:34:00,121.39,121.48,121.33,121.44,175997
2019/06/04,09:35:00,121.43,121.44,121.10,121.23,155199
2019/06/04,09:36:00,121.21,121.47,121.12,121.12,179899
2019/06/04,09:37:00,121.12,121.15,120.85,120.93,164959
2019/06/04,09:38:00,120.93,121.19,120.89,121.04,87552
2019/06/04,09:39:00,121.04,121.13,120.95,121.03,107164
2019/06/04,09:40:00,121.01,121.01,120.79,120.85,135783
2019/06/04,09:41:00,120.86,120.91,120.65,120.77,158832
2019/06/04,09:42:00,120.75,120.83,120.70,120.81,90224
2019/06/04,09:43:00,120.81,121.00,120.79,120.92,150424
2019/06/04,09:44:00,120.92,120.95,120.78,120.85,94144
2019/06/04,09:45:00,120.85,120.86,120.74,120.78,119920
2019/06/04,09:46:00,120.77,121.08,120.77,120.97,152253
2019/06/04,09:47:00,120.97,121.20,120.94,121.16,146141
2019/06/04,09:48:00,121.16,121.16,121.02,121.06,91019
2019/06/04,09:49:00,121.06,121.10,120.91,120.99,97680
2019/06/04,09:50:00,120.99,120.99,120.84,120.89,60805
2019/06/04,09:51:00,120.89,120.93,120.76,120.84,94730
2019/06/04,09:52:00,120.84,120.96,120.78,120.93,74828
2019/06/04,09:53:00,120.93,121.18,120.93,121.16,103566
2019/06/04,09:54:00,121.17,121.21,121.04,121.13,90084
2019/06/04,09:55:00,121.13,121.13,120.98,121.01,79980
2019/06/04,09:56:00,121.01,121.46,121.01,121.42,161757
2019/06/04,09:57:00,121.42,121.63,121.42,121.56,188140
2019/06/04,09:58:00,121.55,121.56,121.36,121.40,135074
2019/06/04,09:59:00,121.40,121.50,121.34,121.34,116790
2019/06/04,10:00:00,121.34,121.35,121.14,121.34,101603
2019/06/04,10:01:00,121.34,121.36,121.20,121.25,87340
2019/06/04,10:02:00,121.25,121.47,121.24,121.43,73216
2019/06/04,10:03:00,121.45,121.54,121.41,121.52,98531
2019/06/04,10:04:00,121.52,121.55,121.44,121.48,66161
2019/06/04,10:05:00,121.48,121.51,121.32,121.35,87679
2019/06/04,10:06:00,121.35,121.44,121.33,121.36,154654
2019/06/04,10:07:00,121.36,121.55,121.36,121.43,89836
2019/06/04,10:08:00,121.43,121.55,121.35,121.35,123066
2019/06/04,10:09:00,121.35,121.53,121.35,121.49,124342
2019/06/04,10:10:00,121.49,121.56,121.46,121.50,131960
2019/06/04,10:11:00,121.50,121.57,121.44,121.56,87563
2019/06/04,10:12:00,121.57,121.71,121.54,121.66,105485
2019/06/04,10:13:00,121.67,121.81,121.64,121.67,82181
2019/06/04,10:14:00,121.67,121.74,121.59,121.59,87565
2019/06/04,10:15:00,121.60,121.70,121.54,121.69,89076
2019/06/04,10:16:00,121.70,121.80,121.65,121.70,171992
2019/06/04,10:17:00,121.70,121.72,121.59,121.63,82319
2019/06/04,10:18:00,121.62,121.73,121.61,121.68,44848
2019/06/04,10:19:00,121.68,121.89,121.63,121.89,86151
2019/06/04,10:20:00,121.89,121.93,121.85,121.87,89099
2019/06/04,10:21:00,121.87,121.87,121.69,121.80,73917
2019/06/04,10:22:00,121.80,121.85,121.72,121.76,77791
2019/06/04,10:23:00,121.76,121.90,121.76,121.86,133916
2019/06/04,10:24:00,121.86,121.90,121.76,121.82,112878
2019/06/04,10:25:00,121.82,121.99,121.82,121.98,71374
2019/06/04,10:26:00,121.98,122.02,121.91,121.99,99927
2019/06/04,10:27:00,121.99,122.09,121.99,122.07,108343
2019/06/04,10:28:00,122.07,122.15,122.06,122.08,112055
2019/06/04,10:29:00,122.07,122.12,122.02,122.04,91365
2019/06/04,10:30:00,122.04,122.05,121.98,122.02,61328
2019/06/04,10:31:00,122.02,122.09,122.01,122.04,57111
2019/06/04,10:32:00,122.04,122.07,121.96,122.01,85339
2019/06/04,10:33:00,122.00,122.08,122.00,122.03,65994
2019/06/04,10:34:00,122.02,122.06,121.86,121.87,83176
2019/06/04,10:35:00,121.87,121.94,121.82,121.86,107119
2019/06/04,10:36:00,121.86,121.90,121.68,121.70,75868
2019/06/04,10:37:00,121.70,121.82,121.70,121.71,42326
2019/06/04,10:38:00,121.71,121.89,121.70,121.87,101966
2019/06/04,10:39:00,121.88,121.93,121.73,121.74,117830
2019/06/04,10:40:00,121.74,121.82,121.65,121.69,47622
2019/06/04,10:41:00,121.69,121.76,121.66,121.74,43024
2019/06/04,10:42:00,121.74,121.81,121.70,121.71,40514
2019/06/04,10:43:00,121.71,121.77,121.67,121.73,107540
2019/06/04,10:44:00,121.73,121.75,121.62,121.74,65358
2019/06/04,10:45:00,121.74,121.77,121.70,121.71,41969
2019/06/04,10:46:00,121.71,121.71,121.58,121.59,71600
2019/06/04,10:47:00,121.60,121.66,121.49,121.66,108452
2019/06/04,10:48:00,121.66,121.72,121.63,121.67,40764
2019/06/04,10:49:00,121.67,121.73,121.65,121.70,43511
2019/06/04,10:50:00,121.70,121.72,121.58,121.60,58165
2019/06/04,10:51:00,121.60,121.78,121.60,121.70,129247
2019/06/04,10:52:00,121.68,121.77,121.64,121.70,100937
2019/06/04,10:53:00,121.70,121.77,121.69,121.71,40039
2019/06/04,10:54:00,121.71,121.74,121.59,121.60,55647
2019/06/04,10:55:00,121.61,121.67,121.58,121.62,94357
2019/06/04,10:56:00,121.62,121.77,121.61,121.73,84596
2019/06/04,10:57:00,121.73,121.86,121.71,121.82,124125
2019/06/04,10:58:00,121.83,121.89,121.82,121.88,88772
2019/06/04,10:59:00,121.88,121.97,121.76,121.79,146275
2019/06/04,11:00:00,121.79,121.91,121.73,121.90,167425
2019/06/04,11:01:00,121.90,121.94,121.80,121.89,91643
2019/06/04,11:02:00,121.89,121.96,121.89,121.92,65793
2019/06/04,11:03:00,121.92,122.07,121.88,122.06,126709
2019/06/04,11:04:00,122.06,122.29,122.05,122.29,124350
2019/06/04,11:05:00,122.29,122.33,122.22,122.22,102961
2019/06/04,11:06:00,122.22,122.32,122.21,122.22,77460
2019/06/04,11:07:00,122.23,122.41,122.19,122.36,131893
2019/06/04,11:08:00,122.36,122.51,122.32,122.49,161019
2019/06/04,11:09:00,122.49,122.58,122.40,122.43,161236
2019/06/04,11:10:00,122.43,122.48,122.39,122.46,67023
2019/06/04,11:11:00,122.47,122.51,122.41,122.44,63067
2019/06/04,11:12:00,122.45,122.52,122.41,122.51,64796
2019/06/04,11:13:00,122.51,122.61,122.46,122.56,69357
2019/06/04,11:14:00,122.56,122.60,122.37,122.38,56538
2019/06/04,11:15:00,122.38,122.40,122.34,122.34,50345
2019/06/04,11:16:00,122.34,122.49,122.34,122.48,45460
2019/06/04,11:17:00,122.47,122.48,122.38,122.48,48361
2019/06/04,11:18:00,122.48,122.49,122.39,122.43,65011
2019/06/04,11:19:00,122.43,122.51,122.36,122.36,49258
2019/06/04,11:20:00,122.36,122.51,122.35,122.51,55118
2019/06/04,11:21:00,122.51,122.57,122.50,122.56,69000
2019/06/04,11:22:00,122.56,122.56,122.40,122.41,73688
2019/06/04,11:23:00,122.41,122.44,122.36,122.43,62519
2019/06/04,11:24:00,122.43,122.46,122.35,122.37,74355
2019/06/04,11:25:00,122.37,122.40,122.32,122.35,50718
2019/06/04,11:26:00,122.35,122.37,122.27,122.32,46523
2019/06/04,11:27:00,122.32,122.46,122.32,122.42,32361
2019/06/04,11:28:00,122.42,122.47,122.40,122.40,78134
2019/06/04,11:29:00,122.40,122.51,122.39,122.50,122015
2019/06/04,11:30:00,122.50,122.54,122.44,122.46,66753
2019/06/04,11:31:00,122.46,122.53,122.45,122.48,58094
2019/06/04,11:32:00,122.48,122.48,122.34,122.34,39657
2019/06/04,11:33:00,122.35,122.43,122.35,122.40,49147
2019/06/04,11:34:00,122.40,122.47,122.35,122.44,48906
2019/06/04,11:35:00,122.43,122.52,122.43,122.43,45319
2019/06/04,11:36:00,122.43,122.45,122.37,122.42,22502
2019/06/04,11:37:00,122.42,122.47,122.30,122.33,63724
2019/06/04,11:38:00,122.33,122.43,122.33,122.36,35975
2019/06/04,11:39:00,122.36,122.36,122.28,122.32,30925
2019/06/04,11:40:00,122.32,122.33,122.24,122.27,30648
2019/06/04,11:41:00,122.27,122.37,122.27,122.36,58254
2019/06/04,11:42:00,122.37,122.46,122.35,122.45,60486
2019/06/04,11:43:00,122.45,122.55,122.45,122.53,57382
2019/06/04,11:44:00,122.54,122.63,122.49,122.59,87392
2019/06/04,11:45:00,122.60,122.61,122.56,122.60,72842
2019/06/04,11:46:00,122.60,122.66,122.50,122.55,92812
2019/06/04,11:47:00,122.55,122.64,122.55,122.63,41162
2019/06/04,11:48:00,122.64,122.65,122.54,122.54,45308
2019/06/04,11:49:00,122.54,122.59,122.54,122.56,21354
2019/06/04,11:50:00,122.56,122.58,122.52,122.56,34454
2019/06/04,11:51:00,122.56,122.59,122.49,122.53,42819
2019/06/04,11:52:00,122.53,122.57,122.48,122.49,27323
2019/06/04,11:53:00,122.49,122.53,122.45,122.52,34481
2019/06/04,11:54:00,122.52,122.55,122.41,122.45,50651
2019/06/04,11:55:00,122.45,122.49,122.44,122.45,40952
2019/06/04,11:56:00,122.45,122.51,122.42,122.43,57540
2019/06/04,11:57:00,122.42,122.51,122.42,122.46,85427
2019/06/04,11:58:00,122.46,122.50,122.45,122.48,37293
2019/06/04,11:59:00,122.48,122.52,122.45,122.47,56901
2019/06/04,12:00:00,122.47,122.47,122.34,122.37,85562
2019/06/04,12:01:00,122.37,122.45,122.36,122.40,62688
2019/06/04,12:02:00,122.40,122.44,122.33,122.44,71570
2019/06/04,12:03:00,122.44,122.45,122.34,122.38,84562
2019/06/04,12:04:00,122.37,122.41,122.34,122.35,52083
2019/06/04,12:05:00,122.34,122.36,122.30,122.30,70071
2019/06/04,12:06:00,122.30,122.37,122.27,122.37,36141
2019/06/04,12:07:00,122.38,122.38,122.30,122.33,29088
2019/06/04,12:08:00,122.33,122.35,122.30,122.31,51405
2019/06/04,12:09:00,122.31,122.31,122.15,122.20,42222
2019/06/04,12:10:00,122.20,122.27,122.17,122.26,37243
2019/06/04,12:11:00,122.26,122.31,122.20,122.20,44713
2019/06/04,12:12:00,122.20,122.21,122.12,122.14,39061
2019/06/04,12:13:00,122.14,122.21,122.11,122.21,41683
2019/06/04,12:14:00,122.21,122.22,122.14,122.15,24739
2019/06/04,12:15:00,122.14,122.20,122.12,122.20,30707
2019/06/04,12:16:00,122.20,122.20,122.12,122.20,24051
2019/06/04,12:17:00,122.20,122.24,122.11,122.14,32491
2019/06/04,12:18:00,122.14,122.14,122.05,122.09,46738
2019/06/04,12:19:00,122.08,122.12,122.05,122.12,21905
2019/06/04,12:20:00,122.12,122.18,122.12,122.18,34046
2019/06/04,12:21:00,122.18,122.19,122.05,122.06,49052
2019/06/04,12:22:00,122.06,122.15,122.05,122.14,32858
2019/06/04,12:23:00,122.14,122.17,122.12,122.17,22811
2019/06/04,12:24:00,122.17,122.21,122.16,122.19,23038
2019/06/04,12:25:00,122.19,122.25,122.18,122.25,37560
2019/06/04,12:26:00,122.25,122.25,122.20,122.20,14999
2019/06/04,12:27:00,122.19,122.21,122.16,122.19,23794
2019/06/04,12:28:00,122.20,122.22,122.14,122.22,22293
2019/06/04,12:29:00,122.22,122.26,122.21,122.21,21424
2019/06/04,12:30:00,122.21,122.21,122.16,122.17,15653
2019/06/04,12:31:00,122.17,122.29,122.16,122.27,42779
2019/06/04,12:32:00,122.28,122.28,122.09,122.10,40719
2019/06/04,12:33:00,122.11,122.16,122.07,122.10,128641
2019/06/04,12:34:00,122.10,122.14,122.07,122.11,25822
2019/06/04,12:35:00,122.12,122.13,122.07,122.11,36107
2019/06/04,12:36:00,122.11,122.13,122.07,122.08,21138
2019/06/04,12:37:00,122.08,122.20,122.08,122.20,30820
2019/06/04,12:38:00,122.19,122.25,122.19,122.20,29544
2019/06/04,12:39:00,122.20,122.22,122.15,122.15,28013
2019/06/04,12:40:00,122.15,122.18,122.13,122.18,17172
2019/06/04,12:41:00,122.18,122.25,122.16,122.24,23791
2019/06/04,12:42:00,122.23,122.25,122.21,122.25,22449
2019/06/04,12:43:00,122.25,122.25,122.20,122.22,17068
2019/06/04,12:44:00,122.21,122.22,122.18,122.21,100446
2019/06/04,12:45:00,122.21,122.32,122.20,122.32,20597
2019/06/04,12:46:00,122.32,122.32,122.26,122.29,34751
2019/06/04,12:47:00,122.28,122.31,122.25,122.30,38038
2019/06/04,12:48:00,122.30,122.36,122.30,122.34,34949
2019/06/04,12:49:00,122.34,122.36,122.32,122.32,14555
2019/06/04,12:50:00,122.32,122.37,122.32,122.35,26383
2019/06/04,12:51:00,122.36,122.43,122.36,122.41,39905
2019/06/04,12:52:00,122.41,122.42,122.36,122.41,27454
2019/06/04,12:53:00,122.41,122.44,122.38,122.43,29564
2019/06/04,12:54:00,122.43,122.46,122.42,122.45,30881
2019/06/04,12:55:00,122.45,122.50,122.43,122.48,82850
2019/06/04,12:56:00,122.48,122.59,122.47,122.57,64471
2019/06/04,12:57:00,122.57,122.58,122.44,122.47,58172
2019/06/04,12:58:00,122.46,122.52,122.42,122.51,43630
2019/06/04,12:59:00,122.51,122.51,122.48,122.49,52938
2019/06/04,13:00:00,122.48,122.50,122.48,122.48,29027
2019/06/04,13:01:00,122.48,122.51,122.46,122.50,55011
2019/06/04,13:02:00,122.50,122.53,122.46,122.47,50403
2019/06/04,13:03:00,122.47,122.51,122.47,122.51,15674
2019/06/04,13:04:00,122.51,122.58,122.51,122.53,50777
2019/06/04,13:05:00,122.53,122.62,122.53,122.60,41457
2019/06/04,13:06:00,122.60,122.67,122.60,122.62,32625
2019/06/04,13:07:00,122.62,122.67,122.62,122.64,25276
2019/06/04,13:08:00,122.64,122.68,122.61,122.62,22810
2019/06/04,13:09:00,122.61,122.62,122.55,122.57,34845
2019/06/04,13:10:00,122.57,122.63,122.57,122.63,35288
2019/06/04,13:11:00,122.63,122.70,122.55,122.55,44805
2019/06/04,13:12:00,122.55,122.62,122.53,122.56,41991
2019/06/04,13:13:00,122.55,122.58,122.48,122.50,40097
2019/06/04,13:14:00,122.49,122.58,122.49,122.54,16941
2019/06/04,13:15:00,122.55,122.57,122.53,122.55,20065
2019/06/04,13:16:00,122.55,122.55,122.45,122.46,33666
2019/06/04,13:17:00,122.45,122.52,122.44,122.50,18995
2019/06/04,13:18:00,122.50,122.51,122.43,122.48,31537
2019/06/04,13:19:00,122.48,122.51,122.39,122.47,37477
2019/06/04,13:20:00,122.48,122.51,122.46,122.51,23907
2019/06/04,13:21:00,122.50,122.51,122.44,122.45,43626
2019/06/04,13:22:00,122.45,122.52,122.43,122.46,18824
2019/06/04,13:23:00,122.46,122.50,122.42,122.47,18472
2019/06/04,13:24:00,122.47,122.54,122.46,122.53,20352
2019/06/04,13:25:00,122.53,122.62,122.53,122.61,27670
2019/06/04,13:26:00,122.62,122.65,122.59,122.64,21917
2019/06/04,13:27:00,122.64,122.69,122.62,122.68,33403
2019/06/04,13:28:00,122.69,122.72,122.67,122.70,32866
2019/06/04,13:29:00,122.70,122.73,122.66,122.69,24666
2019/06/04,13:30:00,122.70,122.73,122.68,122.71,29759
2019/06/04,13:31:00,122.71,122.72,122.65,122.72,21474
2019/06/04,13:32:00,122.72,122.78,122.66,122.77,59677
2019/06/04,13:33:00,122.77,122.80,122.75,122.76,43965
2019/06/04,13:34:00,122.76,122.77,122.73,122.75,31166
2019/06/04,13:35:00,122.75,122.80,122.74,122.76,35137
2019/06/04,13:36:00,122.76,122.81,122.76,122.77,24258
2019/06/04,13:37:00,122.77,122.80,122.69,122.70,25909
2019/06/04,13:38:00,122.70,122.70,122.54,122.56,43156
2019/06/04,13:39:00,122.56,122.61,122.53,122.56,21138
2019/06/04,13:40:00,122.56,122.61,122.56,122.57,33588
2019/06/04,13:41:00,122.57,122.60,122.54,122.60,19785
2019/06/04,13:42:00,122.59,122.70,122.59,122.70,29533
2019/06/04,13:43:00,122.70,122.75,122.70,122.73,36412
2019/06/04,13:44:00,122.72,122.79,122.72,122.76,53127
2019/06/04,13:45:00,122.76,122.77,122.71,122.72,51713
2019/06/04,13:46:00,122.73,122.78,122.68,122.75,42358
2019/06/04,13:47:00,122.75,122.76,122.72,122.74,31495
2019/06/04,13:48:00,122.74,122.75,122.71,122.72,21778
2019/06/04,13:49:00,122.72,122.75,122.71,122.74,19199
2019/06/04,13:50:00,122.74,122.79,122.74,122.76,34888
2019/06/04,13:51:00,122.76,122.78,122.67,122.68,34719
2019/06/04,13:52:00,122.68,122.71,122.65,122.67,22171
2019/06/04,13:53:00,122.69,122.69,122.58,122.65,36194
2019/06/04,13:54:00,122.65,122.67,122.59,122.67,25605
2019/06/04,13:55:00,122.67,122.67,122.60,122.64,21837
2019/06/04,13:56:00,122.64,122.71,122.62,122.68,19254
2019/06/04,13:57:00,122.68,122.69,122.65,122.67,17589
2019/06/04,13:58:00,122.67,122.69,122.66,122.67,13840
2019/06/04,13:59:00,122.67,122.72,122.66,122.71,18905
2019/06/04,14:00:00,122.71,122.79,122.70,122.74,49873
2019/06/04,14:01:00,122.72,122.78,122.71,122.74,21644
2019/06/04,14:02:00,122.74,122.75,122.69,122.70,18183
2019/06/04,14:03:00,122.70,122.76,122.67,122.73,31233
2019/06/04,14:04:00,122.73,122.79,122.73,122.78,22810
2019/06/04,14:05:00,122.78,122.79,122.72,122.72,55119
2019/06/04,14:06:00,122.72,122.75,122.68,122.71,34415
2019/06/04,14:07:00,122.71,122.71,122.58,122.60,86969
2019/06/04,14:08:00,122.61,122.61,122.49,122.49,41138
2019/06/04,14:09:00,122.49,122.60,122.48,122.55,39049
2019/06/04,14:10:00,122.55,122.57,122.52,122.54,20294
2019/06/04,14:11:00,122.54,122.62,122.54,122.57,31686
2019/06/04,14:12:00,122.56,122.58,122.52,122.58,35766
2019/06/04,14:13:00,122.58,122.58,122.49,122.50,23109
2019/06/04,14:14:00,122.50,122.53,122.46,122.47,34494
2019/06/04,14:15:00,122.48,122.52,122.44,122.50,31323
2019/06/04,14:16:00,122.50,122.57,122.50,122.55,22277
2019/06/04,14:17:00,122.54,122.54,122.45,122.46,32285
2019/06/04,14:18:00,122.45,122.49,122.42,122.44,25859
2019/06/04,14:19:00,122.44,122.45,122.41,122.44,18278
2019/06/04,14:20:00,122.44,122.46,122.39,122.40,33977
2019/06/04,14:21:00,122.40,122.41,122.35,122.35,37729
2019/06/04,14:22:00,122.36,122.40,122.30,122.33,33751
2019/06/04,14:23:00,122.33,122.45,122.33,122.44,29212
2019/06/04,14:24:00,122.44,122.46,122.40,122.42,31252
2019/06/04,14:25:00,122.42,122.46,122.40,122.44,26544
2019/06/04,14:26:00,122.43,122.45,122.38,122.41,28165
2019/06/04,14:27:00,122.41,122.43,122.38,122.40,31480
2019/06/04,14:28:00,122.40,122.41,122.38,122.40,39432
2019/06/04,14:29:00,122.40,122.44,122.38,122.39,38857
2019/06/04,14:30:00,122.39,122.40,122.37,122.40,31448
2019/06/04,14:31:00,122.40,122.40,122.34,122.40,24591
2019/06/04,14:32:00,122.40,122.42,122.35,122.36,28277
2019/06/04,14:33:00,122.36,122.40,122.29,122.29,24223
2019/06/04,14:34:00,122.29,122.35,122.29,122.30,25573
2019/06/04,14:35:00,122.30,122.34,122.30,122.32,20794
2019/06/04,14:36:00,122.32,122.34,122.24,122.25,34362
2019/06/04,14:37:00,122.24,122.32,122.22,122.25,31123
2019/06/04,14:38:00,122.25,122.30,122.24,122.27,18131
2019/06/04,14:39:00,122.28,122.35,122.27,122.35,39385
2019/06/04,14:40:00,122.35,122.39,122.32,122.34,34237
2019/06/04,14:41:00,122.34,122.37,122.33,122.33,39648
2019/06/04,14:42:00,122.33,122.40,122.31,122.39,20593
2019/06/04,14:43:00,122.39,122.45,122.37,122.44,21717
2019/06/04,14:44:00,122.44,122.46,122.43,122.43,28446
2019/06/04,14:45:00,122.43,122.48,122.42,122.46,31754
2019/06/04,14:46:00,122.46,122.48,122.44,122.47,27186
2019/06/04,14:47:00,122.47,122.48,122.41,122.48,31500
2019/06/04,14:48:00,122.47,122.51,122.47,122.51,31298
2019/06/04,14:49:00,122.51,122.53,122.46,122.49,36805
2019/06/04,14:50:00,122.49,122.53,122.46,122.52,20990
2019/06/04,14:51:00,122.52,122.54,122.45,122.48,33289
2019/06/04,14:52:00,122.48,122.51,122.48,122.49,18137
2019/06/04,14:53:00,122.49,122.49,122.37,122.38,45776
2019/06/04,14:54:00,122.38,122.41,122.36,122.36,31459
2019/06/04,14:55:00,122.36,122.45,122.36,122.44,25297
2019/06/04,14:56:00,122.44,122.49,122.44,122.49,19256
2019/06/04,14:57:00,122.49,122.51,122.46,122.48,22693
2019/06/04,14:58:00,122.48,122.50,122.41,122.42,33840
2019/06/04,14:59:00,122.42,122.45,122.37,122.37,37242
2019/06/04,15:00:00,122.37,122.38,122.33,122.34,31232
2019/06/04,15:01:00,122.34,122.43,122.34,122.38,35000
2019/06/04,15:02:00,122.38,122.40,122.34,122.35,45699
2019/06/04,15:03:00,122.35,122.44,122.35,122.42,36556
2019/06/04,15:04:00,122.42,122.49,122.41,122.47,22606
2019/06/04,15:05:00,122.47,122.49,122.46,122.48,20409
2019/06/04,15:06:00,122.48,122.49,122.45,122.48,18982
2019/06/04,15:07:00,122.48,122.53,122.48,122.52,41189
2019/06/04,15:08:00,122.52,122.54,122.45,122.46,27772
2019/06/04,15:09:00,122.46,122.50,122.46,122.50,25788
2019/06/04,15:10:00,122.50,122.55,122.50,122.53,25025
2019/06/04,15:11:00,122.53,122.59,122.52,122.56,56140
2019/06/04,15:12:00,122.56,122.56,122.46,122.47,74513
2019/06/04,15:13:00,122.48,122.62,122.48,122.59,52299
2019/06/04,15:14:00,122.59,122.68,122.59,122.68,22954
2019/06/04,15:15:00,122.68,122.68,122.63,122.67,27170
2019/06/04,15:16:00,122.67,122.69,122.61,122.62,36507
2019/06/04,15:17:00,122.62,122.66,122.59,122.62,49485
2019/06/04,15:18:00,122.62,122.62,122.55,122.57,23144
2019/06/04,15:19:00,122.57,122.60,122.55,122.55,16081
2019/06/04,15:20:00,122.55,122.61,122.55,122.58,39813
2019/06/04,15:21:00,122.58,122.65,122.58,122.61,45413
2019/06/04,15:22:00,122.61,122.61,122.51,122.58,50501
2019/06/04,15:23:00,122.58,122.62,122.58,122.58,24059
2019/06/04,15:24:00,122.58,122.59,122.56,122.59,26763
2019/06/04,15:25:00,122.59,122.65,122.59,122.63,28227
2019/06/04,15:26:00,122.63,122.67,122.62,122.67,24011
2019/06/04,15:27:00,122.67,122.72,122.67,122.71,27850
2019/06/04,15:28:00,122.71,122.72,122.67,122.69,44860
2019/06/04,15:29:00,122.69,122.72,122.65,122.66,34183
2019/06/04,15:30:00,122.67,122.69,122.65,122.67,24039
2019/06/04,15:31:00,122.67,122.69,122.62,122.63,48694
2019/06/04,15:32:00,122.62,122.62,122.56,122.62,44218
2019/06/04,15:33:00,122.62,122.63,122.55,122.59,37389
2019/06/04,15:34:00,122.58,122.60,122.55,122.55,26010
2019/06/04,15:35:00,122.54,122.61,122.54,122.59,24978
2019/06/04,15:36:00,122.59,122.65,122.57,122.63,52295
2019/06/04,15:37:00,122.64,122.65,122.58,122.59,33702
2019/06/04,15:38:00,122.59,122.60,122.50,122.51,56470
2019/06/04,15:39:00,122.52,122.60,122.52,122.55,82401
2019/06/04,15:40:00,122.55,122.55,122.51,122.52,46764
2019/06/04,15:41:00,122.52,122.58,122.49,122.51,99842
2019/06/04,15:42:00,122.52,122.54,122.47,122.47,67269
2019/06/04,15:43:00,122.47,122.47,122.38,122.44,71997
2019/06/04,15:44:00,122.44,122.57,122.44,122.55,82665
2019/06/04,15:45:00,122.55,122.59,122.55,122.55,56290
2019/06/04,15:46:00,122.54,122.59,122.51,122.58,37662
2019/06/04,15:47:00,122.58,122.65,122.56,122.65,64443
2019/06/04,15:48:00,122.65,122.75,122.64,122.73,73177
2019/06/04,15:49:00,122.73,122.77,122.72,122.76,59546
2019/06/04,15:50:00,122.76,122.77,122.72,122.74,68345
2019/06/04,15:51:00,122.74,122.86,122.74,122.76,159683
2019/06/04,15:52:00,122.76,122.83,122.75,122.81,108738
2019/06/04,15:53:00,122.80,122.80,122.74,122.78,93203
2019/06/04,15:54:00,122.78,122.82,122.76,122.82,107112
2019/06/04,15:55:00,122.81,122.95,122.80,122.93,179644
2019/06/04,15:56:00,122.92,123.06,122.78,123.04,359829
2019/06/04,15:57:00,123.04,123.12,123.03,123.11,155018
2019/06/04,15:58:00,123.11,123.25,123.10,123.22,200101
2019/06/04,15:59:00,123.22,123.28,123.14,123.19,308013
2019/06/04,16:00:00,123.19,123.25,123.13,123.16,522789
2019/06/05,09:31:00,124.95,125.00,124.64,124.92,117953
2019/06/05,09:32:00,124.92,125.05,124.81,124.85,202604
2019/06/05,09:33:00,124.84,124.87,124.70,124.87,125436
2019/06/05,09:34:00,124.87,124.99,124.83,124.94,83138
2019/06/05,09:35:00,124.94,124.97,124.86,124.96,115923
2019/06/05,09:36:00,124.95,125.33,124.92,125.29,159378
2019/06/05,09:37:00,125.29,125.36,125.11,125.18,104379
2019/06/05,09:38:00,125.18,125.32,125.10,125.11,94981
2019/06/05,09:39:00,125.13,125.41,125.12,125.40,97169
2019/06/05,09:40:00,125.41,125.43,125.22,125.27,113752
2019/06/05,09:41:00,125.27,125.33,124.96,125.01,128289
2019/06/05,09:42:00,125.00,125.03,124.89,124.95,99392
2019/06/05,09:43:00,124.95,125.03,124.91,125.00,52998
2019/06/05,09:44:00,124.99,125.19,124.99,125.13,64957
2019/06/05,09:45:00,125.14,125.15,124.97,124.97,91156
2019/06/05,09:46:00,125.00,125.00,124.91,124.96,88096
2019/06/05,09:47:00,124.97,125.04,124.90,124.92,100916
2019/06/05,09:48:00,124.91,125.14,124.86,125.12,85368
2019/06/05,09:49:00,125.13,125.21,125.07,125.09,123934
2019/06/05,09:50:00,125.08,125.09,125.01,125.02,76677
2019/06/05,09:51:00,125.01,125.08,124.88,124.91,75006
2019/06/05,09:52:00,124.91,124.92,124.76,124.81,106475
2019/06/05,09:53:00,124.81,124.86,124.79,124.82,97258
2019/06/05,09:54:00,124.82,124.87,124.78,124.82,112459
2019/06/05,09:55:00,124.82,124.99,124.79,124.97,64960
2019/06/05,09:56:00,124.97,125.18,124.94,125.17,84774
2019/06/05,09:57:00,125.17,125.21,125.08,125.18,63130
2019/06/05,09:58:00,125.18,125.29,125.16,125.25,72589
2019/06/05,09:59:00,125.25,125.38,125.25,125.30,64458
2019/06/05,10:00:00,125.30,125.46,125.29,125.41,135025
2019/06/05,10:01:00,125.42,125.67,125.41,125.52,143348
2019/06/05,10:02:00,125.52,125.56,125.33,125.37,55623
2019/06/05,10:03:00,125.40,125.51,125.22,125.25,84466
2019/06/05,10:04:00,125.25,125.33,125.17,125.27,68494
2019/06/05,10:05:00,125.26,125.34,125.16,125.16,98622
2019/06/05,10:06:00,125.16,125.26,125.12,125.24,87617
2019/06/05,10:07:00,125.23,125.27,125.13,125.23,58703
2019/06/05,10:08:00,125.23,125.32,125.17,125.24,85779
2019/06/05,10:09:00,125.24,125.39,125.24,125.25,55217
2019/06/05,10:10:00,125.25,125.33,125.21,125.21,88912
2019/06/05,10:11:00,125.21,125.37,125.20,125.33,88558
2019/06/05,10:12:00,125.33,125.35,125.11,125.13,71051
2019/06/05,10:13:00,125.13,125.26,124.98,125.00,111493
2019/06/05,10:14:00,125.00,125.01,124.89,124.98,68264
2019/06/05,10:15:00,124.98,124.99,124.83,124.89,78054
2019/06/05,10:16:00,124.89,124.95,124.78,124.92,124710
2019/06/05,10:17:00,124.91,125.02,124.84,124.88,65812
2019/06/05,10:18:00,124.87,125.00,124.80,124.80,61957
2019/06/05,10:19:00,124.80,124.89,124.76,124.81,78953
2019/06/05,10:20:00,124.81,124.95,124.81,124.94,65503
2019/06/05,10:21:00,124.93,125.05,124.87,124.95,93557
2019/06/05,10:22:00,124.95,124.97,124.76,124.85,48217
2019/06/05,10:23:00,124.86,124.89,124.77,124.81,42935
2019/06/05,10:24:00,124.81,124.84,124.66,124.75,53440
2019/06/05,10:25:00,124.75,124.90,124.74,124.85,52832
2019/06/05,10:26:00,124.85,124.89,124.75,124.81,40866
2019/06/05,10:27:00,124.81,124.85,124.69,124.71,63781
2019/06/05,10:28:00,124.71,124.82,124.70,124.73,42122
2019/06/05,10:29:00,124.73,124.87,124.71,124.79,30611
2019/06/05,10:30:00,124.79,124.83,124.70,124.78,65144
2019/06/05,10:31:00,124.78,124.80,124.53,124.54,142347
2019/06/05,10:32:00,124.54,124.62,124.48,124.58,63646
2019/06/05,10:33:00,124.59,124.63,124.53,124.61,40285
2019/06/05,10:34:00,124.61,124.65,124.51,124.62,92682
2019/06/05,10:35:00,124.61,124.78,124.60,124.76,43705
2019/06/05,10:36:00,124.76,124.76,124.60,124.61,37804
2019/06/05,10:37:00,124.61,124.65,124.56,124.63,32872
2019/06/05,10:38:00,124.63,124.72,124.62,124.68,25234
2019/06/05,10:39:00,124.68,124.86,124.68,124.83,47556
2019/06/05,10:40:00,124.84,124.94,124.80,124.91,49558
2019/06/05,10:41:00,124.90,125.02,124.88,124.94,65322
2019/06/05,10:42:00,124.94,125.02,124.92,124.99,45455
2019/06/05,10:43:00,124.99,124.99,124.81,124.87,51229
2019/06/05,10:44:00,124.87,124.93,124.84,124.90,41022
2019/06/05,10:45:00,124.90,124.97,124.85,124.93,136486
2019/06/05,10:46:00,124.92,124.92,124.75,124.76,73402
2019/06/05,10:47:00,124.76,124.85,124.62,124.65,49847
2019/06/05,10:48:00,124.66,124.68,124.57,124.58,36588
2019/06/05,10:49:00,124.59,124.65,124.55,124.60,63876
2019/06/05,10:50:00,124.60,124.60,124.35,124.36,62506
2019/06/05,10:51:00,124.36,124.45,124.30,124.36,68620
2019/06/05,10:52:00,124.36,124.40,124.27,124.28,53372
2019/06/05,10:53:00,124.28,124.30,124.21,124.26,42698
2019/06/05,10:54:00,124.26,124.37,124.22,124.36,40662
2019/06/05,10:55:00,124.36,124.45,124.34,124.40,47153
2019/06/05,10:56:00,124.40,124.55,124.36,124.50,75377
2019/06/05,10:57:00,124.51,124.62,124.49,124.54,37444
2019/06/05,10:58:00,124.53,124.53,124.39,124.39,38494
2019/06/05,10:59:00,124.39,124.49,124.36,124.48,31698
2019/06/05,11:00:00,124.49,124.52,124.44,124.52,28069
2019/06/05,11:01:00,124.53,124.56,124.40,124.43,45553
2019/06/05,11:02:00,124.44,124.50,124.42,124.49,46813
2019/06/05,11:03:00,124.50,124.68,124.44,124.67,42154
2019/06/05,11:04:00,124.66,124.74,124.60,124.73,60052
2019/06/05,11:05:00,124.73,124.73,124.62,124.65,40459
2019/06/05,11:06:00,124.65,124.75,124.62,124.72,28955
2019/06/05,11:07:00,124.72,124.78,124.63,124.65,45293
2019/06/05,11:08:00,124.63,124.68,124.60,124.62,27109
2019/06/05,11:09:00,124.62,124.63,124.49,124.51,17998
2019/06/05,11:10:00,124.51,124.53,124.39,124.52,41693
2019/06/05,11:11:00,124.52,124.58,124.47,124.58,23381
2019/06/05,11:12:00,124.59,124.66,124.57,124.65,26182
2019/06/05,11:13:00,124.65,124.71,124.61,124.71,37348
2019/06/05,11:14:00,124.73,124.77,124.67,124.69,24634
2019/06/05,11:15:00,124.68,124.74,124.65,124.67,35126
2019/06/05,11:16:00,124.67,124.70,124.60,124.70,27177
2019/06/05,11:17:00,124.69,124.81,124.63,124.77,34814
2019/06/05,11:18:00,124.77,124.77,124.71,124.74,30891
2019/06/05,11:19:00,124.74,124.81,124.73,124.81,31123
2019/06/05,11:20:00,124.81,124.86,124.77,124.86,46638
2019/06/05,11:21:00,124.86,124.96,124.78,124.91,61514
2019/06/05,11:22:00,124.94,124.99,124.90,124.98,35044
2019/06/05,11:23:00,124.98,125.03,124.94,124.98,65740
2019/06/05,11:24:00,124.99,125.04,124.96,125.00,62932
2019/06/05,11:25:00,125.01,125.07,125.00,125.03,42556
2019/06/05,11:26:00,125.03,125.04,124.95,124.95,39505
2019/06/05,11:27:00,124.95,125.01,124.88,124.94,45077
2019/06/05,11:28:00,124.94,125.09,124.94,125.08,50588
2019/06/05,11:29:00,125.08,125.24,125.08,125.17,88660
2019/06/05,11:30:00,125.17,125.34,125.16,125.28,63775
2019/06/05,11:31:00,125.29,125.42,125.28,125.36,82263
2019/06/05,11:32:00,125.36,125.40,125.32,125.32,56874
2019/06/05,11:33:00,125.32,125.32,125.20,125.22,57583
2019/06/05,11:34:00,125.23,125.32,125.21,125.27,47240
2019/06/05,11:35:00,125.28,125.31,125.25,125.29,25129
2019/06/05,11:36:00,125.28,125.31,125.24,125.30,31823
2019/06/05,11:37:00,125.29,125.31,125.25,125.27,36237
2019/06/05,11:38:00,125.27,125.32,125.25,125.29,27390
2019/06/05,11:39:00,125.30,125.31,125.19,125.19,41049
2019/06/05,11:40:00,125.19,125.27,125.19,125.22,41175
2019/06/05,11:41:00,125.22,125.22,125.08,125.10,43780
2019/06/05,11:42:00,125.10,125.14,125.08,125.13,53823
2019/06/05,11:43:00,125.14,125.14,125.05,125.08,25346
2019/06/05,11:44:00,125.08,125.22,125.08,125.17,36332
2019/06/05,11:45:00,125.17,125.21,125.13,125.13,36548
2019/06/05,11:46:00,125.12,125.21,125.08,125.19,26208
2019/06/05,11:47:00,125.20,125.23,125.15,125.18,28530
2019/06/05,11:48:00,125.18,125.27,125.15,125.24,42467
2019/06/05,11:49:00,125.24,125.26,125.05,125.06,40189
2019/06/05,11:50:00,125.06,125.11,125.02,125.11,32803
2019/06/05,11:51:00,125.11,125.19,125.07,125.07,35691
2019/06/05,11:52:00,125.07,125.18,125.05,125.18,29595
2019/06/05,11:53:00,125.18,125.20,125.10,125.18,23915
2019/06/05,11:54:00,125.18,125.19,125.11,125.11,20290
2019/06/05,11:55:00,125.10,125.19,125.00,125.04,47840
2019/06/05,11:56:00,125.04,125.17,125.04,125.08,24682
2019/06/05,11:57:00,125.07,125.14,125.06,125.08,45196
2019/06/05,11:58:00,125.08,125.18,125.08,125.15,63474
2019/06/05,11:59:00,125.15,125.29,125.15,125.28,49478
2019/06/05,12:00:00,125.28,125.28,125.21,125.25,31595
2019/06/05,12:01:00,125.25,125.33,125.22,125.30,34088
2019/06/05,12:02:00,125.31,125.37,125.19,125.19,33019
2019/06/05,12:03:00,125.19,125.19,125.08,125.11,51268
2019/06/05,12:04:00,125.10,125.11,125.01,125.01,28789
2019/06/05,12:05:00,125.01,125.13,125.01,125.05,69430
2019/06/05,12:06:00,125.06,125.14,125.01,125.02,35420
2019/06/05,12:07:00,125.02,125.09,125.02,125.09,29168
2019/06/05,12:08:00,125.08,125.11,125.04,125.08,30642
2019/06/05,12:09:00,125.07,125.11,125.03,125.11,16483
2019/06/05,12:10:00,125.11,125.13,125.01,125.04,29267
2019/06/05,12:11:00,125.04,125.06,124.94,124.98,41125
2019/06/05,12:12:00,124.98,125.05,124.96,124.99,36131
2019/06/05,12:13:00,124.99,125.00,124.92,124.94,19064
2019/06/05,12:14:00,124.94,124.94,124.85,124.90,73520
2019/06/05,12:15:00,124.90,124.91,124.76,124.77,45733
2019/06/05,12:16:00,124.77,124.80,124.70,124.71,33406
2019/06/05,12:17:00,124.72,124.85,124.72,124.84,77521
2019/06/05,12:18:00,124.84,124.84,124.75,124.83,29243
2019/06/05,12:19:00,124.83,124.87,124.80,124.85,20993
2019/06/05,12:20:00,124.85,124.85,124.80,124.82,14742
2019/06/05,12:21:00,124.82,124.90,124.78,124.84,48825
2019/06/05,12:22:00,124.84,124.91,124.80,124.91,39052
2019/06/05,12:23:00,124.91,125.00,124.91,124.99,22540
2019/06/05,12:24:00,124.99,125.02,124.92,124.93,43090
2019/06/05,12:25:00,124.93,124.94,124.86,124.87,42667
2019/06/05,12:26:00,124.87,124.96,124.87,124.96,15294
2019/06/05,12:27:00,124.96,125.05,124.93,125.00,34319
2019/06/05,12:28:00,125.00,125.03,124.99,125.01,22769
2019/06/05,12:29:00,125.00,125.02,124.97,125.02,19738
2019/06/05,12:30:00,125.02,125.07,125.01,125.04,32112
2019/06/05,12:31:00,125.03,125.03,124.89,124.89,29101
2019/06/05,12:32:00,124.89,124.93,124.84,124.92,42243
2019/06/05,12:33:00,124.92,124.92,124.77,124.79,53483
2019/06/05,12:34:00,124.79,124.81,124.69,124.74,84954
2019/06/05,12:35:00,124.74,124.81,124.74,124.79,57921
2019/06/05,12:36:00,124.79,124.89,124.79,124.80,30463
2019/06/05,12:37:00,124.80,124.84,124.74,124.83,59952
2019/06/05,12:38:00,124.83,124.93,124.80,124.92,34204
2019/06/05,12:39:00,124.92,124.92,124.84,124.85,18402
2019/06/05,12:40:00,124.85,124.87,124.81,124.86,14368
2019/06/05,12:41:00,124.86,124.91,124.82,124.90,29252
2019/06/05,12:42:00,124.90,124.91,124.85,124.89,29935
2019/06/05,12:43:00,124.89,124.91,124.86,124.87,15905
2019/06/05,12:44:00,124.87,124.90,124.85,124.87,12577
2019/06/05,12:45:00,124.87,124.93,124.87,124.88,15847
2019/06/05,12:46:00,124.88,124.93,124.85,124.85,21066
2019/06/05,12:47:00,124.85,124.87,124.82,124.83,21217
2019/06/05,12:48:00,124.83,124.91,124.83,124.88,17995
2019/06/05,12:49:00,124.88,124.92,124.88,124.88,20720
2019/06/05,12:50:00,124.89,124.91,124.82,124.82,21726
2019/06/05,12:51:00,124.82,124.88,124.81,124.85,26085
2019/06/05,12:52:00,124.85,124.92,124.83,124.88,33561
2019/06/05,12:53:00,124.88,124.94,124.86,124.93,24907
2019/06/05,12:54:00,124.93,125.01,124.90,124.99,44281
2019/06/05,12:55:00,124.99,125.06,124.98,125.04,32352
2019/06/05,12:56:00,125.04,125.07,124.99,125.02,25568
2019/06/05,12:57:00,125.02,125.02,124.96,124.96,32122
2019/06/05,12:58:00,124.96,124.99,124.91,124.92,19999
2019/06/05,12:59:00,124.92,124.96,124.90,124.91,25791
2019/06/05,13:00:00,124.91,124.94,124.85,124.85,61910
2019/06/05,13:01:00,124.84,124.96,124.84,124.94,31130
2019/06/05,13:02:00,124.94,124.97,124.93,124.96,27160
2019/06/05,13:03:00,124.96,124.99,124.93,124.95,14138
2019/06/05,13:04:00,124.95,125.01,124.95,125.00,51844
2019/06/05,13:05:00,124.99,125.02,124.98,125.02,47919
2019/06/05,13:06:00,125.02,125.13,124.99,125.07,87903
2019/06/05,13:07:00,125.07,125.07,125.00,125.02,15110
2019/06/05,13:08:00,125.02,125.04,124.99,125.03,22600
2019/06/05,13:09:00,125.03,125.03,124.95,124.95,28129
2019/06/05,13:10:00,124.95,125.05,124.94,125.04,32598
2019/06/05,13:11:00,125.04,125.05,124.99,125.02,52634
2019/06/05,13:12:00,125.02,125.09,125.00,125.02,94875
2019/06/05,13:13:00,125.02,125.05,124.97,124.97,44806
2019/06/05,13:14:00,124.97,124.97,124.87,124.89,35699
2019/06/05,13:15:00,124.89,124.92,124.87,124.91,25013
2019/06/05,13:16:00,124.91,124.93,124.84,124.84,32337
2019/06/05,13:17:00,124.84,124.92,124.84,124.92,40455
2019/06/05,13:18:00,124.92,124.92,124.88,124.91,24697
2019/06/05,13:19:00,124.90,124.94,124.90,124.93,37105
2019/06/05,13:20:00,124.92,124.93,124.87,124.89,21042
2019/06/05,13:21:00,124.89,124.91,124.87,124.88,20595
2019/06/05,13:22:00,124.88,124.89,124.84,124.89,28600
2019/06/05,13:23:00,124.89,124.90,124.86,124.89,87655
2019/06/05,13:24:00,124.89,124.91,124.88,124.88,30654
2019/06/05,13:25:00,124.88,124.88,124.78,124.81,35702
2019/06/05,13:26:00,124.81,124.83,124.79,124.80,36042
2019/06/05,13:27:00,124.80,124.80,124.70,124.70,35765
2019/06/05,13:28:00,124.70,124.73,124.66,124.71,39925
2019/06/05,13:29:00,124.71,124.83,124.71,124.83,48293
2019/06/05,13:30:00,124.83,124.93,124.82,124.93,161087
2019/06/05,13:31:00,124.93,124.96,124.85,124.89,26753
2019/06/05,13:32:00,124.89,124.95,124.89,124.91,29925
2019/06/05,13:33:00,124.91,124.96,124.89,124.89,43914
2019/06/05,13:34:00,124.89,124.92,124.89,124.89,18282
2019/06/05,13:35:00,124.90,124.96,124.90,124.93,34393
2019/06/05,13:36:00,124.93,124.93,124.88,124.90,29874
2019/06/05,13:37:00,124.90,124.91,124.87,124.90,13852
2019/06/05,13:38:00,124.90,124.96,124.89,124.93,27106
2019/06/05,13:39:00,124.94,124.99,124.94,124.96,38530
2019/06/05,13:40:00,124.96,124.97,124.92,124.93,54936
2019/06/05,13:41:00,124.93,124.98,124.88,124.89,85328
2019/06/05,13:42:00,124.89,124.98,124.86,124.98,18967
2019/06/05,13:43:00,124.98,125.03,124.97,125.02,18258
2019/06/05,13:44:00,125.02,125.08,125.02,125.05,70874
2019/06/05,13:45:00,125.05,125.08,125.04,125.07,51561
2019/06/05,13:46:00,125.07,125.11,125.07,125.11,64845
2019/06/05,13:47:00,125.11,125.13,125.05,125.05,48783
2019/06/05,13:48:00,125.05,125.13,125.05,125.08,42265
2019/06/05,13:49:00,125.08,125.09,125.06,125.07,36320
2019/06/05,13:50:00,125.07,125.12,125.07,125.09,29495
2019/06/05,13:51:00,125.09,125.11,125.07,125.10,29975
2019/06/05,13:52:00,125.10,125.10,125.06,125.08,42920
2019/06/05,13:53:00,125.08,125.13,125.05,125.10,50577
2019/06/05,13:54:00,125.10,125.13,125.04,125.04,20103
2019/06/05,13:55:00,125.04,125.07,125.00,125.03,31363
2019/06/05,13:56:00,125.03,125.03,124.93,125.01,51157
2019/06/05,13:57:00,125.01,125.10,125.01,125.10,18780
2019/06/05,13:58:00,125.10,125.10,125.05,125.10,26309
2019/06/05,13:59:00,125.10,125.18,125.10,125.16,28387
2019/06/05,14:00:00,125.16,125.17,125.14,125.16,12336
2019/06/05,14:01:00,125.15,125.15,125.08,125.08,15599
2019/06/05,14:02:00,125.09,125.15,125.09,125.11,20896
2019/06/05,14:03:00,125.11,125.16,125.11,125.13,15819
2019/06/05,14:04:00,125.13,125.19,125.08,125.19,36346
2019/06/05,14:05:00,125.19,125.21,125.15,125.19,68308
2019/06/05,14:06:00,125.20,125.22,125.17,125.20,24492
2019/06/05,14:07:00,125.20,125.26,125.18,125.24,46995
2019/06/05,14:08:00,125.24,125.29,125.22,125.27,31032
2019/06/05,14:09:00,125.27,125.30,125.26,125.29,21819
2019/06/05,14:10:00,125.29,125.33,125.28,125.32,24810
2019/06/05,14:11:00,125.32,125.35,125.31,125.31,30599
2019/06/05,14:12:00,125.31,125.34,125.26,125.32,40645
2019/06/05,14:13:00,125.32,125.43,125.32,125.42,66273
2019/06/05,14:14:00,125.42,125.46,125.39,125.42,45154
2019/06/05,14:15:00,125.42,125.43,125.29,125.29,48316
2019/06/05,14:16:00,125.29,125.30,125.23,125.28,44653
2019/06/05,14:17:00,125.28,125.34,125.25,125.26,57439
2019/06/05,14:18:00,125.26,125.33,125.26,125.29,19114
2019/06/05,14:19:00,125.29,125.29,125.25,125.29,17920
2019/06/05,14:20:00,125.29,125.29,125.21,125.24,61680
2019/06/05,14:21:00,125.24,125.26,125.21,125.23,22451
2019/06/05,14:22:00,125.23,125.34,125.22,125.32,24017
2019/06/05,14:23:00,125.32,125.38,125.32,125.38,30599
2019/06/05,14:24:00,125.38,125.39,125.30,125.33,48980
2019/06/05,14:25:00,125.33,125.37,125.33,125.36,14222
2019/06/05,14:26:00,125.36,125.37,125.33,125.33,19433
2019/06/05,14:27:00,125.33,125.33,125.26,125.27,22906
2019/06/05,14:28:00,125.27,125.33,125.26,125.33,17597
2019/06/05,14:29:00,125.32,125.36,125.31,125.36,23800
2019/06/05,14:30:00,125.36,125.37,125.33,125.36,20491
2019/06/05,14:31:00,125.35,125.42,125.33,125.34,23934
2019/06/05,14:32:00,125.34,125.41,125.33,125.41,18682
2019/06/05,14:33:00,125.40,125.41,125.38,125.38,18980
2019/06/05,14:34:00,125.38,125.39,125.34,125.35,29560
2019/06/05,14:35:00,125.35,125.36,125.33,125.36,23565
2019/06/05,14:36:00,125.36,125.45,125.36,125.43,51736
2019/06/05,14:37:00,125.43,125.46,125.40,125.40,31580
2019/06/05,14:38:00,125.41,125.44,125.41,125.42,18463
2019/06/05,14:39:00,125.42,125.48,125.42,125.47,26126
2019/06/05,14:40:00,125.47,125.47,125.38,125.42,36842
2019/06/05,14:41:00,125.42,125.46,125.39,125.42,19892
2019/06/05,14:42:00,125.42,125.45,125.41,125.41,26150
2019/06/05,14:43:00,125.41,125.43,125.39,125.39,17215
2019/06/05,14:44:00,125.40,125.42,125.38,125.41,21077
2019/06/05,14:45:00,125.40,125.41,125.34,125.37,38105
2019/06/05,14:46:00,125.38,125.41,125.35,125.37,32381
2019/06/05,14:47:00,125.38,125.43,125.35,125.42,25416
2019/06/05,14:48:00,125.42,125.44,125.39,125.40,26258
2019/06/05,14:49:00,125.41,125.42,125.37,125.38,19507
2019/06/05,14:50:00,125.37,125.38,125.33,125.34,38046
2019/06/05,14:51:00,125.34,125.35,125.25,125.30,52257
2019/06/05,14:52:00,125.30,125.32,125.23,125.23,59384
2019/06/05,14:53:00,125.23,125.26,125.20,125.20,44438
2019/06/05,14:54:00,125.20,125.26,125.18,125.24,46651
2019/06/05,14:55:00,125.24,125.24,125.15,125.18,46656
2019/06/05,14:56:00,125.18,125.24,125.16,125.19,85305
2019/06/05,14:57:00,125.20,125.33,125.20,125.31,39719
2019/06/05,14:58:00,125.31,125.32,125.27,125.31,25751
2019/06/05,14:59:00,125.31,125.37,125.31,125.35,24562
2019/06/05,15:00:00,125.35,125.36,125.32,125.35,31466
2019/06/05,15:01:00,125.34,125.34,125.25,125.25,42246
2019/06/05,15:02:00,125.25,125.31,125.25,125.30,27269
2019/06/05,15:03:00,125.30,125.33,125.29,125.30,37579
2019/06/05,15:04:00,125.31,125.35,125.30,125.31,28633
2019/06/05,15:05:00,125.31,125.34,125.31,125.32,25287
2019/06/05,15:06:00,125.32,125.36,125.31,125.35,28733
2019/06/05,15:07:00,125.36,125.37,125.33,125.34,33951
2019/06/05,15:08:00,125.34,125.34,125.26,125.26,36406
2019/06/05,15:09:00,125.27,125.27,125.20,125.21,42180
2019/06/05,15:10:00,125.21,125.22,125.17,125.20,43061
2019/06/05,15:11:00,125.20,125.21,125.14,125.15,34867
2019/06/05,15:12:00,125.15,125.25,125.15,125.23,33727
2019/06/05,15:13:00,125.23,125.31,125.23,125.31,29870
2019/06/05,15:14:00,125.31,125.36,125.29,125.36,36080
2019/06/05,15:15:00,125.36,125.38,125.34,125.35,39688
2019/06/05,15:16:00,125.35,125.36,125.28,125.34,38613
2019/06/05,15:17:00,125.34,125.36,125.33,125.35,25872
2019/06/05,15:18:00,125.34,125.35,125.32,125.34,28788
2019/06/05,15:19:00,125.34,125.34,125.28,125.32,35436
2019/06/05,15:20:00,125.32,125.36,125.32,125.35,30402
2019/06/05,15:21:00,125.35,125.36,125.30,125.36,32090
2019/06/05,15:22:00,125.36,125.39,125.34,125.37,35391
2019/06/05,15:23:00,125.37,125.40,125.37,125.38,28539
2019/06/05,15:24:00,125.38,125.42,125.37,125.41,49071
2019/06/05,15:25:00,125.41,125.43,125.38,125.40,35321
2019/06/05,15:26:00,125.39,125.42,125.39,125.41,32830
2019/06/05,15:27:00,125.41,125.43,125.37,125.38,31435
2019/06/05,15:28:00,125.38,125.38,125.33,125.33,28961
2019/06/05,15:29:00,125.33,125.34,125.29,125.34,43969
2019/06/05,15:30:00,125.34,125.41,125.34,125.39,36988
2019/06/05,15:31:00,125.39,125.39,125.25,125.25,73949
2019/06/05,15:32:00,125.25,125.25,125.16,125.21,73533
2019/06/05,15:33:00,125.21,125.31,125.20,125.28,58211
2019/06/05,15:34:00,125.28,125.32,125.22,125.26,53111
2019/06/05,15:35:00,125.26,125.29,125.20,125.27,88826
2019/06/05,15:36:00,125.27,125.33,125.12,125.21,120125
2019/06/05,15:37:00,125.20,125.24,125.16,125.22,63382
2019/06/05,15:38:00,125.21,125.24,125.12,125.22,74470
2019/06/05,15:39:00,125.22,125.31,125.21,125.30,51714
2019/06/05,15:40:00,125.30,125.34,125.29,125.30,49988
2019/06/05,15:41:00,125.30,125.34,125.30,125.34,39303
2019/06/05,15:42:00,125.34,125.34,125.29,125.31,64799
2019/06/05,15:43:00,125.31,125.32,125.25,125.30,63638
2019/06/05,15:44:00,125.31,125.43,125.31,125.40,102853
2019/06/05,15:45:00,125.40,125.46,125.39,125.45,66386
2019/06/05,15:46:00,125.45,125.49,125.44,125.48,81416
2019/06/05,15:47:00,125.47,125.50,125.38,125.39,85378
2019/06/05,15:48:00,125.39,125.41,125.38,125.41,54446
2019/06/05,15:49:00,125.41,125.43,125.35,125.41,102285
2019/06/05,15:50:00,125.41,125.45,125.39,125.40,60752
2019/06/05,15:51:00,125.40,125.56,125.39,125.55,122703
2019/06/05,15:52:00,125.55,125.65,125.53,125.63,145260
2019/06/05,15:53:00,125.63,125.70,125.62,125.68,91794
2019/06/05,15:54:00,125.68,125.75,125.68,125.72,92390
2019/06/05,15:55:00,125.72,125.80,125.71,125.77,115949
2019/06/05,15:56:00,125.77,125.86,125.69,125.71,213561
2019/06/05,15:57:00,125.71,125.76,125.67,125.72,114512
2019/06/05,15:58:00,125.71,125.87,125.71,125.84,167060
2019/06/05,15:59:00,125.85,125.85,125.72,125.77,196014
2019/06/05,16:00:00,125.77,125.84,125.68,125.83,420421
2019/06/06,09:31:00,126.44,126.49,125.69,125.80,177127
2019/06/06,09:32:00,125.79,125.90,125.63,125.81,78810
2019/06/06,09:33:00,125.81,125.88,125.60,125.74,68528
2019/06/06,09:34:00,125.74,126.00,125.74,125.99,126759
2019/06/06,09:35:00,125.99,126.02,125.84,125.88,113130
2019/06/06,09:36:00,125.88,126.00,125.81,125.97,86757
2019/06/06,09:37:00,125.97,126.02,125.85,125.98,78863
2019/06/06,09:38:00,125.98,126.18,125.88,126.11,95779
2019/06/06,09:39:00,126.11,126.20,126.10,126.15,62583
2019/06/06,09:40:00,126.15,126.20,126.12,126.13,94402
2019/06/06,09:41:00,126.13,126.15,125.98,126.04,60274
2019/06/06,09:42:00,126.04,126.22,126.00,126.14,62575
2019/06/06,09:43:00,126.14,126.16,125.85,125.85,64745
2019/06/06,09:44:00,125.85,125.95,125.77,125.81,72675
2019/06/06,09:45:00,125.81,125.95,125.81,125.91,51115
2019/06/06,09:46:00,125.90,125.94,125.71,125.88,99749
2019/06/06,09:47:00,125.88,126.00,125.86,125.99,68676
2019/06/06,09:48:00,125.99,126.01,125.81,125.83,36618
2019/06/06,09:49:00,125.84,125.92,125.81,125.88,73208
2019/06/06,09:50:00,125.90,125.99,125.89,125.89,36228
2019/06/06,09:51:00,125.89,126.11,125.89,126.09,44312
2019/06/06,09:52:00,126.09,126.15,126.00,126.01,47669
2019/06/06,09:53:00,126.02,126.08,125.98,126.04,67412
2019/06/06,09:54:00,126.04,126.09,125.96,126.03,61836
2019/06/06,09:55:00,126.04,126.04,125.93,125.98,42313
2019/06/06,09:56:00,125.99,126.09,125.98,126.01,47518
2019/06/06,09:57:00,126.00,126.02,125.94,125.98,25385
2019/06/06,09:58:00,125.97,126.09,125.93,126.07,44587
2019/06/06,09:59:00,126.07,126.13,126.01,126.01,44833
2019/06/06,10:00:00,126.01,126.01,125.91,125.93,38279
2019/06/06,10:01:00,125.92,125.99,125.91,125.95,59328
2019/06/06,10:02:00,125.94,126.12,125.94,126.10,60196
2019/06/06,10:03:00,126.09,126.09,125.97,126.04,36223
2019/06/06,10:04:00,126.04,126.06,125.98,126.04,36099
2019/06/06,10:05:00,126.05,126.19,126.03,126.09,76323
2019/06/06,10:06:00,126.09,126.13,126.04,126.13,50495
2019/06/06,10:07:00,126.14,126.15,126.08,126.08,59458
2019/06/06,10:08:00,126.08,126.18,126.07,126.13,65527
2019/06/06,10:09:00,126.13,126.14,126.04,126.11,33166
2019/06/06,10:10:00,126.12,126.18,126.06,126.09,59930
2019/06/06,10:11:00,126.09,126.18,126.05,126.05,32840
2019/06/06,10:12:00,126.05,126.10,126.01,126.02,20819
2019/06/06,10:13:00,126.02,126.02,125.93,125.93,38505
2019/06/06,10:14:00,125.93,126.08,125.93,126.03,26913
2019/06/06,10:15:00,126.03,126.05,125.97,126.01,24956
2019/06/06,10:16:00,126.02,126.06,125.96,126.04,20353
2019/06/06,10:17:00,126.04,126.11,126.01,126.11,28963
2019/06/06,10:18:00,126.11,126.15,126.04,126.06,25297
2019/06/06,10:19:00,126.06,126.07,126.01,126.03,37180
2019/06/06,10:20:00,126.03,126.09,126.00,126.09,29637
2019/06/06,10:21:00,126.10,126.15,126.06,126.11,32620
2019/06/06,10:22:00,126.10,126.17,126.07,126.14,33120
2019/06/06,10:23:00,126.14,126.16,126.09,126.09,35527
2019/06/06,10:24:00,126.09,126.18,126.05,126.18,39072
2019/06/06,10:25:00,126.18,126.27,126.17,126.24,54046
2019/06/06,10:26:00,126.24,126.24,126.12,126.12,45134
2019/06/06,10:27:00,126.12,126.13,126.08,126.08,38963
2019/06/06,10:28:00,126.09,126.11,126.01,126.06,50321
2019/06/06,10:29:00,126.06,126.13,126.06,126.11,31331
2019/06/06,10:30:00,126.10,126.12,125.91,125.92,45565
2019/06/06,10:31:00,125.93,125.99,125.87,125.89,73117
2019/06/06,10:32:00,125.89,125.89,125.82,125.86,59141
2019/06/06,10:33:00,125.86,125.97,125.86,125.96,53124
2019/06/06,10:34:00,125.96,126.01,125.91,125.97,39123
2019/06/06,10:35:00,125.97,126.09,125.97,126.04,42703
2019/06/06,10:36:00,126.04,126.09,126.00,126.03,51786
2019/06/06,10:37:00,126.03,126.03,125.93,125.96,22653
2019/06/06,10:38:00,125.95,126.01,125.94,125.97,65578
2019/06/06,10:39:00,125.97,126.01,125.94,125.94,40059
2019/06/06,10:40:00,125.94,125.99,125.92,125.95,85980
2019/06/06,10:41:00,125.95,126.00,125.85,125.87,60978
2019/06/06,10:42:00,125.86,126.02,125.86,126.01,47289
2019/06/06,10:43:00,126.01,126.01,125.93,125.96,52129
2019/06/06,10:44:00,125.96,126.12,125.96,126.08,67930
2019/06/06,10:45:00,126.08,126.09,125.99,126.00,47839
2019/06/06,10:46:00,126.00,126.02,125.93,125.94,39668
2019/06/06,10:47:00,125.94,126.01,125.94,126.01,22379
2019/06/06,10:48:00,126.02,126.02,125.96,125.99,37778
2019/06/06,10:49:00,125.99,126.04,125.96,126.04,29621
2019/06/06,10:50:00,126.04,126.05,126.00,126.01,23593
2019/06/06,10:51:00,126.01,126.15,126.01,126.11,41947
2019/06/06,10:52:00,126.12,126.14,126.08,126.09,39966
2019/06/06,10:53:00,126.09,126.12,126.05,126.07,25607
2019/06/06,10:54:00,126.07,126.13,126.05,126.09,49336
2019/06/06,10:55:00,126.09,126.14,126.09,126.10,22238
2019/06/06,10:56:00,126.10,126.10,126.01,126.07,32619
2019/06/06,10:57:00,126.07,126.11,126.04,126.09,32990
2019/06/06,10:58:00,126.09,126.11,126.02,126.05,31756
2019/06/06,10:59:00,126.05,126.05,126.01,126.02,46465
2019/06/06,11:00:00,126.03,126.04,125.99,126.01,40788
2019/06/06,11:01:00,126.01,126.11,125.99,126.11,58317
2019/06/06,11:02:00,126.11,126.13,125.92,125.94,51920
2019/06/06,11:03:00,125.95,125.97,125.90,125.93,37045
2019/06/06,11:04:00,125.93,125.94,125.84,125.91,26295
2019/06/06,11:05:00,125.91,125.92,125.84,125.87,26669
2019/06/06,11:06:00,125.87,125.90,125.84,125.85,24807
2019/06/06,11:07:00,125.85,125.95,125.85,125.94,23701
2019/06/06,11:08:00,125.94,126.05,125.94,126.03,35648
2019/06/06,11:09:00,126.03,126.10,125.98,126.10,50464
2019/06/06,11:10:00,126.10,126.15,126.05,126.10,69356
2019/06/06,11:11:00,126.11,126.14,126.07,126.08,25206
2019/06/06,11:12:00,126.08,126.10,126.04,126.06,25861
2019/06/06,11:13:00,126.06,126.09,126.03,126.09,29946
2019/06/06,11:14:00,126.09,126.16,126.08,126.14,29033
2019/06/06,11:15:00,126.14,126.14,126.10,126.11,45433
2019/06/06,11:16:00,126.11,126.19,126.10,126.19,49007
2019/06/06,11:17:00,126.19,126.19,126.10,126.12,36175
2019/06/06,11:18:00,126.11,126.19,126.10,126.13,30322
2019/06/06,11:19:00,126.12,126.18,126.10,126.18,20549
2019/06/06,11:20:00,126.18,126.25,126.17,126.25,35854
2019/06/06,11:21:00,126.24,126.27,126.21,126.21,39821
2019/06/06,11:22:00,126.21,126.25,126.17,126.25,26125
2019/06/06,11:23:00,126.26,126.36,126.25,126.36,64407
2019/06/06,11:24:00,126.36,126.38,126.30,126.32,55322
2019/06/06,11:25:00,126.32,126.41,126.32,126.39,40233
2019/06/06,11:26:00,126.39,126.46,126.39,126.43,32129
2019/06/06,11:27:00,126.43,126.53,126.43,126.52,59673
2019/06/06,11:28:00,126.51,126.54,126.48,126.52,46970
2019/06/06,11:29:00,126.53,126.59,126.52,126.58,40097
2019/06/06,11:30:00,126.58,126.61,126.55,126.55,67492
2019/06/06,11:31:00,126.55,126.66,126.51,126.63,46843
2019/06/06,11:32:00,126.63,126.66,126.57,126.58,39044
2019/06/06,11:33:00,126.58,126.66,126.57,126.63,36602
2019/06/06,11:34:00,126.62,126.69,126.62,126.62,41488
2019/06/06,11:35:00,126.62,126.63,126.57,126.58,28229
2019/06/06,11:36:00,126.58,126.63,126.58,126.61,48537
2019/06/06,11:37:00,126.61,126.63,126.55,126.63,41907
2019/06/06,11:38:00,126.63,126.64,126.57,126.58,34727
2019/06/06,11:39:00,126.58,126.64,126.58,126.64,43873
2019/06/06,11:40:00,126.64,126.69,126.61,126.61,47362
2019/06/06,11:41:00,126.61,126.61,126.55,126.58,21409
2019/06/06,11:42:00,126.58,126.65,126.58,126.65,37220
2019/06/06,11:43:00,126.65,126.69,126.64,126.68,71222
2019/06/06,11:44:00,126.68,126.70,126.61,126.61,33062
2019/06/06,11:45:00,126.61,126.63,126.44,126.44,114153
2019/06/06,11:46:00,126.45,126.59,126.45,126.52,47694
2019/06/06,11:47:00,126.52,126.52,126.39,126.43,64553
2019/06/06,11:48:00,126.43,126.43,126.29,126.35,66760
2019/06/06,11:49:00,126.35,126.38,126.32,126.33,14642
2019/06/06,11:50:00,126.34,126.36,126.26,126.30,102057
2019/06/06,11:51:00,126.30,126.39,126.30,126.33,43462
2019/06/06,11:52:00,126.33,126.39,126.31,126.34,23494
2019/06/06,11:53:00,126.34,126.39,126.25,126.33,35086
2019/06/06,11:54:00,126.32,126.32,126.21,126.21,51917
2019/06/06,11:55:00,126.21,126.30,126.21,126.26,30295
2019/06/06,11:56:00,126.26,126.28,126.21,126.28,18402
2019/06/06,11:57:00,126.29,126.31,126.20,126.21,31487
2019/06/06,11:58:00,126.21,126.28,126.21,126.23,34040
2019/06/06,11:59:00,126.23,126.30,126.22,126.28,23715
2019/06/06,12:00:00,126.28,126.35,126.24,126.35,44098
2019/06/06,12:01:00,126.35,126.36,126.30,126.34,48252
2019/06/06,12:02:00,126.33,126.38,126.33,126.36,27469
2019/06/06,12:03:00,126.36,126.43,126.36,126.42,46951
2019/06/06,12:04:00,126.42,126.43,126.36,126.40,46578
2019/06/06,12:05:00,126.40,126.41,126.38,126.39,21488
2019/06/06,12:06:00,126.39,126.39,126.33,126.34,31416
2019/06/06,12:07:00,126.34,126.36,126.24,126.27,24305
2019/06/06,12:08:00,126.27,126.30,126.22,126.24,31975
2019/06/06,12:09:00,126.24,126.30,126.21,126.28,24348
2019/06/06,12:10:00,126.28,126.33,126.26,126.29,15958
2019/06/06,12:11:00,126.27,126.34,126.23,126.23,31231
2019/06/06,12:12:00,126.23,126.28,126.23,126.27,23327
2019/06/06,12:13:00,126.28,126.31,126.20,126.22,31884
2019/06/06,12:14:00,126.22,126.28,126.21,126.24,17485
2019/06/06,12:15:00,126.24,126.30,126.20,126.29,43972
2019/06/06,12:16:00,126.29,126.35,126.26,126.34,28887
2019/06/06,12:17:00,126.33,126.37,126.31,126.35,11537
2019/06/06,12:18:00,126.34,126.36,126.33,126.34,18062
2019/06/06,12:19:00,126.35,126.47,126.35,126.47,31588
2019/06/06,12:20:00,126.47,126.47,126.42,126.44,21095
2019/06/06,12:21:00,126.43,126.43,126.39,126.40,13521
2019/06/06,12:22:00,126.40,126.44,126.36,126.43,24774
2019/06/06,12:23:00,126.43,126.47,126.40,126.40,16558
2019/06/06,12:24:00,126.40,126.43,126.39,126.42,22166
2019/06/06,12:25:00,126.42,126.42,126.39,126.40,19423
2019/06/06,12:26:00,126.40,126.40,126.36,126.38,15196
2019/06/06,12:27:00,126.38,126.45,126.37,126.38,25870
2019/06/06,12:28:00,126.38,126.39,126.33,126.37,18023
2019/06/06,12:29:00,126.37,126.38,126.35,126.37,11835
2019/06/06,12:30:00,126.37,126.42,126.35,126.39,51681
2019/06/06,12:31:00,126.39,126.40,126.34,126.34,12821
2019/06/06,12:32:00,126.34,126.45,126.34,126.44,11245
2019/06/06,12:33:00,126.43,126.45,126.39,126.40,16947
2019/06/06,12:34:00,126.40,126.42,126.39,126.40,13957
2019/06/06,12:35:00,126.40,126.44,126.38,126.43,17383
2019/06/06,12:36:00,126.43,126.46,126.41,126.43,16980
2019/06/06,12:37:00,126.43,126.43,126.36,126.41,26025
2019/06/06,12:38:00,126.41,126.44,126.41,126.42,15218
2019/06/06,12:39:00,126.42,126.42,126.39,126.41,20641
2019/06/06,12:40:00,126.41,126.43,126.37,126.39,33754
2019/06/06,12:41:00,126.39,126.44,126.39,126.44,16971
2019/06/06,12:42:00,126.44,126.47,126.44,126.47,12618
2019/06/06,12:43:00,126.47,126.49,126.47,126.48,14532
2019/06/06,12:44:00,126.48,126.50,126.42,126.42,16777
2019/06/06,12:45:00,126.42,126.45,126.42,126.45,6012
2019/06/06,12:46:00,126.45,126.47,126.43,126.44,16065
2019/06/06,12:47:00,126.44,126.45,126.42,126.44,9080
2019/06/06,12:48:00,126.44,126.52,126.44,126.52,21296
2019/06/06,12:49:00,126.52,126.63,126.52,126.59,50780
2019/06/06,12:50:00,126.58,126.62,126.57,126.60,34045
2019/06/06,12:51:00,126.60,126.61,126.56,126.61,23879
2019/06/06,12:52:00,126.61,126.64,126.56,126.60,109799
2019/06/06,12:53:00,126.59,126.59,126.54,126.56,16947
2019/06/06,12:54:00,126.56,126.57,126.54,126.55,28253
2019/06/06,12:55:00,126.55,126.55,126.48,126.49,21550
2019/06/06,12:56:00,126.50,126.53,126.50,126.52,14075
2019/06/06,12:57:00,126.53,126.55,126.51,126.52,20441
2019/06/06,12:58:00,126.52,126.56,126.51,126.55,21139
2019/06/06,12:59:00,126.55,126.56,126.51,126.55,14051
2019/06/06,13:00:00,126.55,126.56,126.53,126.53,11566
2019/06/06,13:01:00,126.53,126.55,126.52,126.55,29318
2019/06/06,13:02:00,126.55,126.60,126.54,126.60,19526
2019/06/06,13:03:00,126.60,126.66,126.59,126.64,32221
2019/06/06,13:04:00,126.64,126.67,126.64,126.65,35241
2019/06/06,13:05:00,126.65,126.65,126.62,126.62,27089
2019/06/06,13:06:00,126.63,126.65,126.60,126.64,25477
2019/06/06,13:07:00,126.64,126.64,126.54,126.56,18045
2019/06/06,13:08:00,126.56,126.57,126.52,126.53,11556
2019/06/06,13:09:00,126.53,126.56,126.50,126.54,16218
2019/06/06,13:10:00,126.54,126.56,126.50,126.56,57947
2019/06/06,13:11:00,126.56,126.56,126.49,126.52,18215
2019/06/06,13:12:00,126.51,126.57,126.51,126.53,16120
2019/06/06,13:13:00,126.54,126.58,126.54,126.57,17958
2019/06/06,13:14:00,126.57,126.65,126.57,126.65,13556
2019/06/06,13:15:00,126.65,126.68,126.63,126.63,32832
2019/06/06,13:16:00,126.64,126.65,126.61,126.63,19546
2019/06/06,13:17:00,126.64,126.65,126.63,126.65,8938
2019/06/06,13:18:00,126.65,126.66,126.64,126.65,16453
2019/06/06,13:19:00,126.65,126.65,126.63,126.63,8620
2019/06/06,13:20:00,126.63,126.63,126.54,126.58,11799
2019/06/06,13:21:00,126.58,126.58,126.51,126.53,15188
2019/06/06,13:22:00,126.53,126.57,126.53,126.55,19723
2019/06/06,13:23:00,126.55,126.58,126.51,126.58,18000
2019/06/06,13:24:00,126.57,126.59,126.52,126.58,27398
2019/06/06,13:25:00,126.57,126.60,126.56,126.60,18106
2019/06/06,13:26:00,126.60,126.62,126.57,126.60,10531
2019/06/06,13:27:00,126.61,126.65,126.60,126.65,23706
2019/06/06,13:28:00,126.64,126.65,126.60,126.61,17336
2019/06/06,13:29:00,126.61,126.64,126.60,126.60,12378
2019/06/06,13:30:00,126.60,126.61,126.59,126.60,16517
2019/06/06,13:31:00,126.60,126.67,126.60,126.63,28064
2019/06/06,13:32:00,126.63,126.64,126.59,126.62,14470
2019/06/06,13:33:00,126.62,126.63,126.60,126.62,8509
2019/06/06,13:34:00,126.62,126.63,126.60,126.63,8960
2019/06/06,13:35:00,126.64,126.64,126.60,126.62,10919
2019/06/06,13:36:00,126.62,126.63,126.58,126.59,18152
2019/06/06,13:37:00,126.59,126.61,126.58,126.60,7354
2019/06/06,13:38:00,126.60,126.61,126.54,126.55,24383
2019/06/06,13:39:00,126.55,126.56,126.54,126.55,17483
2019/06/06,13:40:00,126.55,126.59,126.53,126.58,95666
2019/06/06,13:41:00,126.58,126.59,126.55,126.59,19622
2019/06/06,13:42:00,126.59,126.63,126.59,126.61,16106
2019/06/06,13:43:00,126.62,126.67,126.62,126.67,16060
2019/06/06,13:44:00,126.66,126.67,126.63,126.67,20834
2019/06/06,13:45:00,126.67,126.67,126.65,126.66,22107
2019/06/06,13:46:00,126.66,126.68,126.65,126.65,52849
2019/06/06,13:47:00,126.65,126.65,126.63,126.65,17599
2019/06/06,13:48:00,126.65,126.65,126.63,126.64,15393
2019/06/06,13:49:00,126.64,126.64,126.58,126.59,24132
2019/06/06,13:50:00,126.58,126.62,126.58,126.61,28952
2019/06/06,13:51:00,126.61,126.65,126.59,126.64,16201
2019/06/06,13:52:00,126.64,126.64,126.61,126.64,14363
2019/06/06,13:53:00,126.64,126.68,126.63,126.66,22387
2019/06/06,13:54:00,126.66,126.68,126.64,126.66,35754
2019/06/06,13:55:00,126.66,126.68,126.65,126.66,15603
2019/06/06,13:56:00,126.67,126.67,126.60,126.63,21439
2019/06/06,13:57:00,126.63,126.65,126.57,126.58,23186
2019/06/06,13:58:00,126.58,126.61,126.57,126.61,23213
2019/06/06,13:59:00,126.62,126.62,126.59,126.60,15439
2019/06/06,14:00:00,126.60,126.60,126.58,126.59,13816
2019/06/06,14:01:00,126.59,126.60,126.53,126.56,52947
2019/06/06,14:02:00,126.56,126.57,126.46,126.47,53987
2019/06/06,14:03:00,126.47,126.54,126.46,126.54,20548
2019/06/06,14:04:00,126.54,126.55,126.54,126.54,26143
2019/06/06,14:05:00,126.54,126.59,126.54,126.56,18269
2019/06/06,14:06:00,126.56,126.59,126.54,126.57,14338
2019/06/06,14:07:00,126.57,126.58,126.55,126.58,10918
2019/06/06,14:08:00,126.58,126.59,126.53,126.55,20862
2019/06/06,14:09:00,126.55,126.56,126.53,126.53,12911
2019/06/06,14:10:00,126.53,126.58,126.53,126.57,11139
2019/06/06,14:11:00,126.57,126.59,126.56,126.57,14821
2019/06/06,14:12:00,126.57,126.65,126.56,126.65,30095
2019/06/06,14:13:00,126.65,126.65,126.60,126.60,10921
2019/06/06,14:14:00,126.60,126.61,126.56,126.59,15191
2019/06/06,14:15:00,126.59,126.62,126.58,126.58,8036
2019/06/06,14:16:00,126.58,126.61,126.58,126.61,15500
2019/06/06,14:17:00,126.60,126.64,126.60,126.64,14325
2019/06/06,14:18:00,126.64,126.64,126.62,126.64,14181
2019/06/06,14:19:00,126.64,126.66,126.63,126.64,21667
2019/06/06,14:20:00,126.64,126.64,126.61,126.61,8996
2019/06/06,14:21:00,126.61,126.64,126.60,126.61,19543
2019/06/06,14:22:00,126.61,126.66,126.61,126.65,18179
2019/06/06,14:23:00,126.65,126.67,126.65,126.65,18291
2019/06/06,14:24:00,126.65,126.66,126.60,126.61,24460
2019/06/06,14:25:00,126.61,126.62,126.56,126.59,21688
2019/06/06,14:26:00,126.60,126.62,126.56,126.57,30439
2019/06/06,14:27:00,126.57,126.58,126.53,126.55,40567
2019/06/06,14:28:00,126.56,126.57,126.55,126.57,21291
2019/06/06,14:29:00,126.58,126.62,126.56,126.62,25071
2019/06/06,14:30:00,126.62,126.63,126.61,126.62,13315
2019/06/06,14:31:00,126.62,126.64,126.60,126.64,31583
2019/06/06,14:32:00,126.64,126.66,126.59,126.60,50582
2019/06/06,14:33:00,126.60,126.61,126.55,126.55,37944
2019/06/06,14:34:00,126.55,126.88,126.52,126.87,280878
2019/06/06,14:35:00,126.87,127.04,126.86,126.95,244877
2019/06/06,14:36:00,126.95,126.95,126.79,126.84,58154
2019/06/06,14:37:00,126.85,126.88,126.78,126.87,45363
2019/06/06,14:38:00,126.87,126.87,126.78,126.82,58685
2019/06/06,14:39:00,126.81,126.88,126.80,126.88,53762
2019/06/06,14:40:00,126.88,126.89,126.84,126.86,39960
2019/06/06,14:41:00,126.86,126.92,126.83,126.92,64120
2019/06/06,14:42:00,126.93,127.12,126.93,127.07,69540
2019/06/06,14:43:00,127.08,127.24,127.04,127.20,69653
2019/06/06,14:44:00,127.20,127.27,127.17,127.20,48112
2019/06/06,14:45:00,127.20,127.24,127.18,127.23,51440
2019/06/06,14:46:00,127.23,127.31,127.14,127.16,63650
2019/06/06,14:47:00,127.16,127.18,127.12,127.14,48933
2019/06/06,14:48:00,127.14,127.16,127.11,127.12,25604
2019/06/06,14:49:00,127.12,127.13,127.06,127.12,67679
2019/06/06,14:50:00,127.12,127.13,127.09,127.11,15259
2019/06/06,14:51:00,127.11,127.15,127.08,127.10,31737
2019/06/06,14:52:00,127.10,127.14,127.10,127.12,24206
2019/06/06,14:53:00,127.12,127.16,127.09,127.12,52814
2019/06/06,14:54:00,127.12,127.16,127.10,127.12,19113
2019/06/06,14:55:00,127.12,127.12,127.09,127.12,17186
2019/06/06,14:56:00,127.12,127.12,127.00,127.00,32967
2019/06/06,14:57:00,127.00,127.11,127.00,127.11,27406
2019/06/06,14:58:00,127.11,127.12,127.03,127.06,43625
2019/06/06,14:59:00,127.07,127.13,127.04,127.13,27969
2019/06/06,15:00:00,127.13,127.15,127.12,127.12,35608
2019/06/06,15:01:00,127.13,127.18,127.12,127.18,31371
2019/06/06,15:02:00,127.18,127.21,127.11,127.16,97441
2019/06/06,15:03:00,127.16,127.24,127.16,127.21,98737
2019/06/06,15:04:00,127.21,127.23,127.16,127.21,34486
2019/06/06,15:05:00,127.22,127.28,127.21,127.28,30139
2019/06/06,15:06:00,127.28,127.30,127.25,127.29,30910
2019/06/06,15:07:00,127.29,127.33,127.28,127.29,40749
2019/06/06,15:08:00,127.30,127.32,127.24,127.32,37856
2019/06/06,15:09:00,127.32,127.37,127.32,127.36,158262
2019/06/06,15:10:00,127.36,127.37,127.28,127.34,43464
2019/06/06,15:11:00,127.34,127.35,127.29,127.35,44577
2019/06/06,15:12:00,127.34,127.42,127.30,127.40,80506
2019/06/06,15:13:00,127.39,127.40,127.32,127.32,56244
2019/06/06,15:14:00,127.32,127.38,127.32,127.37,36608
2019/06/06,15:15:00,127.37,127.39,127.34,127.35,51267
2019/06/06,15:16:00,127.35,127.37,127.33,127.36,47386
2019/06/06,15:17:00,127.36,127.37,127.34,127.36,48333
2019/06/06,15:18:00,127.36,127.45,127.34,127.42,43156
2019/06/06,15:19:00,127.42,127.47,127.42,127.47,29354
2019/06/06,15:20:00,127.47,127.55,127.46,127.50,58831
2019/06/06,15:21:00,127.50,127.57,127.45,127.46,44616
2019/06/06,15:22:00,127.47,127.48,127.40,127.43,46328
2019/06/06,15:23:00,127.42,127.46,127.42,127.42,29739
2019/06/06,15:24:00,127.42,127.49,127.42,127.48,28362
2019/06/06,15:25:00,127.49,127.56,127.47,127.54,35768
2019/06/06,15:26:00,127.55,127.61,127.54,127.56,43437
2019/06/06,15:27:00,127.56,127.62,127.54,127.56,62070
2019/06/06,15:28:00,127.56,127.57,127.49,127.53,29248
2019/06/06,15:29:00,127.53,127.57,127.52,127.52,23387
2019/06/06,15:30:00,127.52,127.58,127.52,127.54,55465
2019/06/06,15:31:00,127.54,127.54,127.46,127.53,39978
2019/06/06,15:32:00,127.53,127.64,127.51,127.61,74599
2019/06/06,15:33:00,127.61,127.64,127.56,127.64,34857
2019/06/06,15:34:00,127.63,127.82,127.63,127.80,137239
2019/06/06,15:35:00,127.81,127.91,127.80,127.90,130571
2019/06/06,15:36:00,127.91,127.92,127.74,127.84,166695
2019/06/06,15:37:00,127.85,127.89,127.84,127.86,94197
2019/06/06,15:38:00,127.86,127.91,127.84,127.89,107051
2019/06/06,15:39:00,127.88,127.97,127.88,127.88,74629
2019/06/06,15:40:00,127.89,127.89,127.80,127.84,63481
2019/06/06,15:41:00,127.84,127.90,127.83,127.83,47958
2019/06/06,15:42:00,127.83,127.84,127.76,127.78,63630
2019/06/06,15:43:00,127.76,127.78,127.62,127.64,66027
2019/06/06,15:44:00,127.64,127.67,127.62,127.63,67711
2019/06/06,15:45:00,127.63,127.70,127.56,127.58,80552
2019/06/06,15:46:00,127.58,127.65,127.55,127.62,84814
2019/06/06,15:47:00,127.62,127.63,127.54,127.57,50884
2019/06/06,15:48:00,127.57,127.65,127.54,127.64,48831
2019/06/06,15:49:00,127.64,127.71,127.61,127.71,88564
2019/06/06,15:50:00,127.70,127.83,127.68,127.78,95530
2019/06/06,15:51:00,127.78,127.91,127.76,127.89,111245
2019/06/06,15:52:00,127.89,127.92,127.85,127.86,94884
2019/06/06,15:53:00,127.86,127.91,127.85,127.85,89079
2019/06/06,15:54:00,127.85,127.87,127.67,127.69,120092
2019/06/06,15:55:00,127.69,127.69,127.61,127.66,109193
2019/06/06,15:56:00,127.67,127.79,127.60,127.71,230045
2019/06/06,15:57:00,127.71,127.71,127.64,127.69,116110
2019/06/06,15:58:00,127.69,127.84,127.68,127.77,191344
2019/06/06,15:59:00,127.76,127.80,127.72,127.78,134312
2019/06/06,16:00:00,127.78,127.94,127.74,127.82,587556
2019/06/07,09:31:00,129.19,129.25,128.26,128.49,182457
2019/06/07,09:32:00,128.47,128.70,128.36,128.54,108766
2019/06/07,09:33:00,128.53,128.81,128.51,128.76,126789
2019/06/07,09:34:00,128.77,129.08,128.76,129.06,279095
2019/06/07,09:35:00,129.05,129.10,128.88,129.02,126360
2019/06/07,09:36:00,129.03,129.29,129.03,129.28,126109
2019/06/07,09:37:00,129.29,129.47,129.27,129.47,142780
2019/06/07,09:38:00,129.47,129.74,129.45,129.70,177405
2019/06/07,09:39:00,129.71,129.75,129.60,129.75,129060
2019/06/07,09:40:00,129.75,129.95,129.73,129.94,237635
2019/06/07,09:41:00,129.93,130.00,129.90,129.95,173566
2019/06/07,09:42:00,129.95,130.27,129.95,130.22,478393
2019/06/07,09:43:00,130.22,130.38,130.19,130.19,202310
2019/06/07,09:44:00,130.20,130.33,130.14,130.16,140038
2019/06/07,09:45:00,130.15,130.30,130.15,130.29,171990
2019/06/07,09:46:00,130.29,130.41,130.21,130.37,185840
2019/06/07,09:47:00,130.36,130.63,130.36,130.57,195680
2019/06/07,09:48:00,130.57,130.68,130.50,130.66,107030
2019/06/07,09:49:00,130.66,130.85,130.64,130.75,216847
2019/06/07,09:50:00,130.75,130.85,130.67,130.67,174184
2019/06/07,09:51:00,130.67,130.70,130.46,130.48,155337
2019/06/07,09:52:00,130.48,130.51,130.32,130.32,155476
2019/06/07,09:53:00,130.32,130.36,130.16,130.18,240696
2019/06/07,09:54:00,130.18,130.36,130.14,130.33,99546
2019/06/07,09:55:00,130.34,130.49,130.34,130.38,121277
2019/06/07,09:56:00,130.39,130.50,130.37,130.49,42433
2019/06/07,09:57:00,130.49,130.51,130.42,130.44,87215
2019/06/07,09:58:00,130.44,130.66,130.41,130.55,164519
2019/06/07,09:59:00,130.56,130.70,130.54,130.64,105891
2019/06/07,10:00:00,130.65,130.72,130.57,130.67,137887
2019/06/07,10:01:00,130.67,130.82,130.65,130.82,130309
2019/06/07,10:02:00,130.82,130.95,130.82,130.89,202205
2019/06/07,10:03:00,130.89,130.93,130.77,130.92,166720
2019/06/07,10:04:00,130.92,130.94,130.79,130.91,192104
2019/06/07,10:05:00,130.91,130.93,130.83,130.91,89467
2019/06/07,10:06:00,130.91,130.98,130.86,130.88,144026
2019/06/07,10:07:00,130.88,130.89,130.62,130.66,119836
2019/06/07,10:08:00,130.66,130.74,130.62,130.69,103615
2019/06/07,10:09:00,130.71,130.75,130.60,130.63,97431
2019/06/07,10:10:00,130.62,130.78,130.58,130.77,103112
2019/06/07,10:11:00,130.78,130.84,130.74,130.74,95084
2019/06/07,10:12:00,130.74,130.86,130.73,130.79,67746
2019/06/07,10:13:00,130.79,130.92,130.78,130.89,68492
2019/06/07,10:14:00,130.88,130.90,130.68,130.70,63848
2019/06/07,10:15:00,130.70,130.76,130.61,130.66,72959
2019/06/07,10:16:00,130.67,130.86,130.67,130.81,87265
2019/06/07,10:17:00,130.81,130.87,130.74,130.85,60254
2019/06/07,10:18:00,130.85,130.88,130.80,130.88,90475
2019/06/07,10:19:00,130.88,130.97,130.88,130.94,67878
2019/06/07,10:20:00,130.94,130.97,130.90,130.95,54679
2019/06/07,10:21:00,130.95,130.96,130.85,130.92,58411
2019/06/07,10:22:00,130.94,130.98,130.90,130.93,43080
2019/06/07,10:23:00,130.92,130.99,130.90,130.90,91476
2019/06/07,10:24:00,130.90,131.05,130.86,131.02,257950
2019/06/07,10:25:00,131.02,131.04,130.91,131.00,161896
2019/06/07,10:26:00,131.00,131.02,130.88,130.94,64196
2019/06/07,10:27:00,130.94,131.02,130.92,130.99,78348
2019/06/07,10:28:00,130.99,131.19,130.96,131.17,100807
2019/06/07,10:29:00,131.17,131.37,131.17,131.36,195434
2019/06/07,10:30:00,131.36,131.38,131.28,131.29,88034
2019/06/07,10:31:00,131.29,131.32,131.18,131.25,139862
2019/06/07,10:32:00,131.25,131.40,131.23,131.31,173929
2019/06/07,10:33:00,131.31,131.43,131.27,131.42,91611
2019/06/07,10:34:00,131.41,131.41,131.29,131.31,73494
2019/06/07,10:35:00,131.31,131.44,131.30,131.43,76041
2019/06/07,10:36:00,131.43,131.60,131.43,131.56,207853
2019/06/07,10:37:00,131.56,131.65,131.56,131.56,127339
2019/06/07,10:38:00,131.56,131.57,131.42,131.43,101874
2019/06/07,10:39:00,131.43,131.50,131.38,131.44,87652
2019/06/07,10:40:00,131.44,131.49,131.40,131.44,85475
2019/06/07,10:41:00,131.44,131.68,131.44,131.67,132123
2019/06/07,10:42:00,131.67,131.83,131.67,131.80,176524
2019/06/07,10:43:00,131.80,131.87,131.74,131.74,125485
2019/06/07,10:44:00,131.74,131.85,131.71,131.81,147996
2019/06/07,10:45:00,131.79,131.97,131.78,131.91,117293
2019/06/07,10:46:00,131.91,131.91,131.76,131.86,162931
2019/06/07,10:47:00,131.86,132.13,131.85,132.13,302199
2019/06/07,10:48:00,132.13,132.14,131.99,132.06,111886
2019/06/07,10:49:00,132.06,132.12,132.00,132.00,114576
2019/06/07,10:50:00,132.00,132.02,131.94,132.00,102724
2019/06/07,10:51:00,132.01,132.04,131.98,132.00,75257
2019/06/07,10:52:00,132.00,132.01,131.86,131.87,120756
2019/06/07,10:53:00,131.88,131.95,131.80,131.93,192345
2019/06/07,10:54:00,131.93,131.95,131.86,131.92,136697
2019/06/07,10:55:00,131.92,131.92,131.74,131.77,124231
2019/06/07,10:56:00,131.77,131.89,131.76,131.89,83473
2019/06/07,10:57:00,131.88,131.96,131.85,131.91,121203
2019/06/07,10:58:00,131.91,132.00,131.90,131.93,251845
2019/06/07,10:59:00,131.93,132.02,131.82,131.94,284223
2019/06/07,11:00:00,131.94,131.97,131.84,131.95,142001
2019/06/07,11:01:00,131.95,132.00,131.91,131.97,95289
2019/06/07,11:02:00,131.97,132.17,131.97,132.13,138084
2019/06/07,11:03:00,132.13,132.25,132.07,132.17,126131
2019/06/07,11:04:00,132.17,132.22,132.09,132.09,137067
2019/06/07,11:05:00,132.09,132.13,131.99,131.99,100929
2019/06/07,11:06:00,131.99,132.04,131.89,131.97,161672
2019/06/07,11:07:00,131.97,132.01,131.89,131.89,106184
2019/06/07,11:08:00,131.90,131.90,131.80,131.84,79570
2019/06/07,11:09:00,131.84,131.95,131.78,131.82,131041
2019/06/07,11:10:00,131.82,131.82,131.75,131.76,84646
2019/06/07,11:11:00,131.76,131.87,131.76,131.82,62995
2019/06/07,11:12:00,131.83,131.83,131.70,131.74,92852
2019/06/07,11:13:00,131.74,131.78,131.70,131.74,40559
2019/06/07,11:14:00,131.74,131.78,131.63,131.67,69012
2019/06/07,11:15:00,131.67,131.72,131.61,131.61,72106
2019/06/07,11:16:00,131.62,131.63,131.49,131.62,130787
2019/06/07,11:17:00,131.62,131.73,131.62,131.67,81331
2019/06/07,11:18:00,131.67,131.85,131.67,131.84,70925
2019/06/07,11:19:00,131.84,131.92,131.83,131.89,48107
2019/06/07,11:20:00,131.90,131.90,131.82,131.87,67908
2019/06/07,11:21:00,131.88,131.90,131.85,131.86,35773
2019/06/07,11:22:00,131.86,131.93,131.83,131.87,95353
2019/06/07,11:23:00,131.86,131.87,131.72,131.86,74321
2019/06/07,11:24:00,131.86,131.91,131.82,131.84,44320
2019/06/07,11:25:00,131.84,131.86,131.78,131.80,47912
2019/06/07,11:26:00,131.80,131.80,131.74,131.76,48113
2019/06/07,11:27:00,131.75,131.80,131.68,131.69,53665
2019/06/07,11:28:00,131.69,131.72,131.64,131.67,73070
2019/06/07,11:29:00,131.68,131.69,131.55,131.57,45346
2019/06/07,11:30:00,131.57,131.61,131.53,131.58,112638
2019/06/07,11:31:00,131.58,131.67,131.56,131.67,43890
2019/06/07,11:32:00,131.67,131.76,131.64,131.66,51535
2019/06/07,11:33:00,131.66,131.67,131.59,131.64,37365
2019/06/07,11:34:00,131.64,131.67,131.59,131.65,66558
2019/06/07,11:35:00,131.65,131.66,131.53,131.62,69528
2019/06/07,11:36:00,131.62,131.68,131.61,131.64,41629
2019/06/07,11:37:00,131.64,131.64,131.55,131.60,39224
2019/06/07,11:38:00,131.60,131.65,131.53,131.53,58374
2019/06/07,11:39:00,131.53,131.55,131.43,131.44,76153
2019/06/07,11:40:00,131.44,131.49,131.41,131.49,61041
2019/06/07,11:41:00,131.49,131.55,131.47,131.53,62688
2019/06/07,11:42:00,131.53,131.57,131.50,131.54,51321
2019/06/07,11:43:00,131.54,131.66,131.54,131.65,65964
2019/06/07,11:44:00,131.65,131.73,131.65,131.71,43404
2019/06/07,11:45:00,131.71,131.75,131.63,131.69,81184
2019/06/07,11:46:00,131.69,131.71,131.57,131.64,76044
2019/06/07,11:47:00,131.64,131.64,131.55,131.56,69175
2019/06/07,11:48:00,131.56,131.63,131.55,131.60,73359
2019/06/07,11:49:00,131.60,131.70,131.60,131.70,51245
2019/06/07,11:50:00,131.70,131.73,131.65,131.70,87182
2019/06/07,11:51:00,131.70,131.76,131.68,131.72,51993
2019/06/07,11:52:00,131.72,131.78,131.68,131.74,58628
2019/06/07,11:53:00,131.74,131.74,131.68,131.71,49647
2019/06/07,11:54:00,131.71,131.72,131.62,131.62,49094
2019/06/07,11:55:00,131.62,131.65,131.59,131.62,35207
2019/06/07,11:56:00,131.62,131.70,131.62,131.69,42535
2019/06/07,11:57:00,131.69,131.76,131.66,131.75,78579
2019/06/07,11:58:00,131.75,131.76,131.66,131.67,38390
2019/06/07,11:59:00,131.67,131.71,131.65,131.69,37851
2019/06/07,12:00:00,131.69,131.69,131.58,131.61,44670
2019/06/07,12:01:00,131.59,131.67,131.56,131.56,42680
2019/06/07,12:02:00,131.56,131.59,131.52,131.52,54249
2019/06/07,12:03:00,131.52,131.56,131.48,131.49,57183
2019/06/07,12:04:00,131.49,131.54,131.47,131.50,51241
2019/06/07,12:05:00,131.50,131.50,131.42,131.48,59158
2019/06/07,12:06:00,131.48,131.54,131.48,131.49,72152
2019/06/07,12:07:00,131.50,131.52,131.44,131.45,48144
2019/06/07,12:08:00,131.45,131.45,131.40,131.41,55020
2019/06/07,12:09:00,131.41,131.51,131.40,131.50,33388
2019/06/07,12:10:00,131.51,131.60,131.51,131.56,56648
2019/06/07,12:11:00,131.56,131.56,131.47,131.54,38552
2019/06/07,12:12:00,131.54,131.63,131.52,131.61,77986
2019/06/07,12:13:00,131.61,131.62,131.58,131.60,37531
2019/06/07,12:14:00,131.60,131.61,131.55,131.60,51142
2019/06/07,12:15:00,131.60,131.61,131.54,131.59,47157
2019/06/07,12:16:00,131.59,131.63,131.51,131.51,45972
2019/06/07,12:17:00,131.51,131.55,131.47,131.48,29880
2019/06/07,12:18:00,131.48,131.63,131.47,131.61,37660
2019/06/07,12:19:00,131.61,131.63,131.58,131.63,30104
2019/06/07,12:20:00,131.63,131.63,131.56,131.60,30466
2019/06/07,12:21:00,131.60,131.63,131.58,131.59,34247
2019/06/07,12:22:00,131.59,131.60,131.55,131.57,58072
2019/06/07,12:23:00,131.57,131.61,131.54,131.59,79354
2019/06/07,12:24:00,131.59,131.60,131.55,131.56,97016
2019/06/07,12:25:00,131.57,131.60,131.55,131.57,56421
2019/06/07,12:26:00,131.57,131.59,131.54,131.57,71542
2019/06/07,12:27:00,131.57,131.60,131.52,131.55,52733
2019/06/07,12:28:00,131.55,131.58,131.51,131.58,37381
2019/06/07,12:29:00,131.58,131.62,131.57,131.61,27094
2019/06/07,12:30:00,131.61,131.65,131.60,131.65,31669
2019/06/07,12:31:00,131.65,131.67,131.64,131.65,26505
2019/06/07,12:32:00,131.65,131.69,131.65,131.67,47734
2019/06/07,12:33:00,131.67,131.71,131.67,131.71,33778
2019/06/07,12:34:00,131.71,131.72,131.67,131.69,63295
2019/06/07,12:35:00,131.69,131.70,131.65,131.68,43573
2019/06/07,12:36:00,131.68,131.69,131.66,131.66,16787
2019/06/07,12:37:00,131.66,131.67,131.53,131.54,40434
2019/06/07,12:38:00,131.51,131.53,131.44,131.47,56878
2019/06/07,12:39:00,131.47,131.52,131.46,131.49,29792
2019/06/07,12:40:00,131.49,131.55,131.47,131.54,21000
2019/06/07,12:41:00,131.54,131.59,131.50,131.59,38706
2019/06/07,12:42:00,131.59,131.66,131.58,131.65,29476
2019/06/07,12:43:00,131.65,131.68,131.64,131.66,33511
2019/06/07,12:44:00,131.66,131.69,131.64,131.65,50596
2019/06/07,12:45:00,131.64,131.66,131.62,131.64,26541
2019/06/07,12:46:00,131.64,131.67,131.60,131.65,87074
2019/06/07,12:47:00,131.65,131.67,131.59,131.61,96521
2019/06/07,12:48:00,131.61,131.65,131.57,131.64,27531
2019/06/07,12:49:00,131.64,131.70,131.62,131.64,67820
2019/06/07,12:50:00,131.64,131.69,131.64,131.69,21698
2019/06/07,12:51:00,131.69,131.72,131.68,131.69,35292
2019/06/07,12:52:00,131.69,131.74,131.68,131.70,40057
2019/06/07,12:53:00,131.68,131.68,131.63,131.66,25353
2019/06/07,12:54:00,131.66,131.74,131.66,131.72,44323
2019/06/07,12:55:00,131.71,131.72,131.67,131.69,40683
2019/06/07,12:56:00,131.69,131.77,131.68,131.77,52917
2019/06/07,12:57:00,131.77,131.78,131.74,131.76,45612
2019/06/07,12:58:00,131.75,131.80,131.75,131.79,52934
2019/06/07,12:59:00,131.79,131.86,131.78,131.86,39936
2019/06/07,13:00:00,131.86,131.91,131.85,131.91,61551
2019/06/07,13:01:00,131.91,131.94,131.85,131.90,45280
2019/06/07,13:02:00,131.90,131.91,131.85,131.91,40680
2019/06/07,13:03:00,131.91,131.91,131.83,131.86,73836
2019/06/07,13:04:00,131.86,131.87,131.83,131.85,33510
2019/06/07,13:05:00,131.85,131.86,131.78,131.79,46192
2019/06/07,13:06:00,131.79,131.82,131.78,131.80,44324
2019/06/07,13:07:00,131.80,131.80,131.73,131.75,38022
2019/06/07,13:08:00,131.75,131.77,131.72,131.75,29791
2019/06/07,13:09:00,131.75,131.77,131.70,131.71,72927
2019/06/07,13:10:00,131.71,131.72,131.67,131.67,49977
2019/06/07,13:11:00,131.67,131.68,131.64,131.66,42245
2019/06/07,13:12:00,131.66,131.69,131.64,131.65,30793
2019/06/07,13:13:00,131.65,131.68,131.65,131.68,34207
2019/06/07,13:14:00,131.68,131.75,131.68,131.72,43468
2019/06/07,13:15:00,131.72,131.75,131.71,131.74,38429
2019/06/07,13:16:00,131.74,131.75,131.67,131.69,46056
2019/06/07,13:17:00,131.69,131.69,131.63,131.67,37708
2019/06/07,13:18:00,131.67,131.84,131.67,131.84,88861
2019/06/07,13:19:00,131.83,131.83,131.77,131.79,33435
2019/06/07,13:20:00,131.80,131.81,131.76,131.76,18361
2019/06/07,13:21:00,131.76,131.82,131.76,131.81,33695
2019/06/07,13:22:00,131.81,131.83,131.77,131.79,26743
2019/06/07,13:23:00,131.79,131.79,131.60,131.60,46455
2019/06/07,13:24:00,131.60,131.63,131.57,131.59,36927
2019/06/07,13:25:00,131.59,131.59,131.51,131.57,54284
2019/06/07,13:26:00,131.57,131.61,131.55,131.55,27049
2019/06/07,13:27:00,131.55,131.56,131.52,131.53,26090
2019/06/07,13:28:00,131.54,131.60,131.52,131.57,38661
2019/06/07,13:29:00,131.57,131.59,131.54,131.58,38147
2019/06/07,13:30:00,131.58,131.60,131.55,131.56,36315
2019/06/07,13:31:00,131.56,131.60,131.55,131.58,29545
2019/06/07,13:32:00,131.58,131.62,131.57,131.60,31204
2019/06/07,13:33:00,131.60,131.64,131.58,131.64,28747
2019/06/07,13:34:00,131.65,131.69,131.63,131.69,37648
2019/06/07,13:35:00,131.69,131.69,131.64,131.64,25248
2019/06/07,13:36:00,131.64,131.71,131.63,131.70,46567
2019/06/07,13:37:00,131.70,131.74,131.67,131.72,52317
2019/06/07,13:38:00,131.73,131.76,131.72,131.74,45873
2019/06/07,13:39:00,131.74,131.79,131.72,131.74,104570
2019/06/07,13:40:00,131.74,131.75,131.72,131.74,35726
2019/06/07,13:41:00,131.74,131.78,131.74,131.78,22589
2019/06/07,13:42:00,131.77,131.78,131.65,131.67,49275
2019/06/07,13:43:00,131.67,131.67,131.64,131.65,32700
2019/06/07,13:44:00,131.65,131.71,131.65,131.65,48230
2019/06/07,13:45:00,131.65,131.71,131.65,131.68,35731
2019/06/07,13:46:00,131.68,131.70,131.58,131.58,46493
2019/06/07,13:47:00,131.58,131.59,131.54,131.54,45786
2019/06/07,13:48:00,131.54,131.60,131.53,131.60,21652
2019/06/07,13:49:00,131.61,131.63,131.60,131.62,19356
2019/06/07,13:50:00,131.61,131.61,131.56,131.58,39828
2019/06/07,13:51:00,131.58,131.64,131.57,131.60,28847
2019/06/07,13:52:00,131.60,131.63,131.57,131.63,18416
2019/06/07,13:53:00,131.63,131.65,131.60,131.64,16077
2019/06/07,13:54:00,131.64,131.66,131.61,131.64,26007
2019/06/07,13:55:00,131.64,131.64,131.57,131.57,25944
2019/06/07,13:56:00,131.57,131.58,131.53,131.55,24662
2019/06/07,13:57:00,131.55,131.64,131.53,131.61,47759
2019/06/07,13:58:00,131.61,131.62,131.52,131.56,44981
2019/06/07,13:59:00,131.56,131.66,131.56,131.65,70735
2019/06/07,14:00:00,131.65,131.70,131.64,131.70,36372
2019/06/07,14:01:00,131.70,131.70,131.63,131.67,20592
2019/06/07,14:02:00,131.68,131.68,131.63,131.67,39123
2019/06/07,14:03:00,131.67,131.67,131.63,131.65,18474
2019/06/07,14:04:00,131.65,131.65,131.56,131.61,59876
2019/06/07,14:05:00,131.61,131.64,131.58,131.58,24731
2019/06/07,14:06:00,131.58,131.58,131.49,131.50,58515
2019/06/07,14:07:00,131.50,131.58,131.48,131.58,64073
2019/06/07,14:08:00,131.57,131.58,131.55,131.57,43225
2019/06/07,14:09:00,131.57,131.60,131.51,131.60,43365
2019/06/07,14:10:00,131.60,131.66,131.59,131.65,32294
2019/06/07,14:11:00,131.65,131.66,131.61,131.63,27036
2019/06/07,14:12:00,131.63,131.68,131.62,131.67,25575
2019/06/07,14:13:00,131.66,131.67,131.58,131.63,25384
2019/06/07,14:14:00,131.63,131.71,131.63,131.70,48667
2019/06/07,14:15:00,131.70,131.72,131.67,131.72,22851
2019/06/07,14:16:00,131.72,131.75,131.71,131.72,23035
2019/06/07,14:17:00,131.72,131.78,131.70,131.72,43645
2019/06/07,14:18:00,131.72,131.75,131.58,131.67,31519
2019/06/07,14:19:00,131.67,131.77,131.67,131.75,73024
2019/06/07,14:20:00,131.75,131.82,131.75,131.81,68805
2019/06/07,14:21:00,131.81,131.85,131.80,131.81,75143
2019/06/07,14:22:00,131.81,131.87,131.81,131.82,41283
2019/06/07,14:23:00,131.82,131.91,131.82,131.91,41499
2019/06/07,14:24:00,131.91,131.93,131.88,131.92,35689
2019/06/07,14:25:00,131.93,131.98,131.90,131.97,57132
2019/06/07,14:26:00,131.97,131.97,131.91,131.92,41750
2019/06/07,14:27:00,131.93,131.98,131.90,131.97,32311
2019/06/07,14:28:00,131.97,131.98,131.95,131.96,37207
2019/06/07,14:29:00,131.96,131.96,131.87,131.89,44442
2019/06/07,14:30:00,131.89,131.89,131.84,131.88,37866
2019/06/07,14:31:00,131.88,131.92,131.87,131.89,33453
2019/06/07,14:32:00,131.87,131.88,131.79,131.79,39832
2019/06/07,14:33:00,131.79,131.83,131.78,131.79,32854
2019/06/07,14:34:00,131.79,131.79,131.74,131.75,28747
2019/06/07,14:35:00,131.75,131.82,131.75,131.82,46943
2019/06/07,14:36:00,131.82,131.85,131.77,131.79,52116
2019/06/07,14:37:00,131.78,131.79,131.72,131.77,32144
2019/06/07,14:38:00,131.78,131.81,131.76,131.79,30085
2019/06/07,14:39:00,131.78,131.80,131.76,131.80,28408
2019/06/07,14:40:00,131.80,131.81,131.78,131.81,30303
2019/06/07,14:41:00,131.81,131.82,131.76,131.76,79786
2019/06/07,14:42:00,131.76,131.79,131.75,131.79,28756
2019/06/07,14:43:00,131.79,131.79,131.73,131.77,31155
2019/06/07,14:44:00,131.77,131.78,131.67,131.68,34686
2019/06/07,14:45:00,131.68,131.69,131.63,131.66,53991
2019/06/07,14:46:00,131.66,131.72,131.65,131.68,58326
2019/06/07,14:47:00,131.68,131.70,131.63,131.63,24093
2019/06/07,14:48:00,131.64,131.65,131.61,131.63,29193
2019/06/07,14:49:00,131.63,131.65,131.54,131.57,44498
2019/06/07,14:50:00,131.57,131.60,131.51,131.54,58610
2019/06/07,14:51:00,131.54,131.61,131.47,131.60,60848
2019/06/07,14:52:00,131.60,131.67,131.59,131.65,61802
2019/06/07,14:53:00,131.66,131.66,131.61,131.66,29921
2019/06/07,14:54:00,131.65,131.66,131.61,131.61,30429
2019/06/07,14:55:00,131.61,131.61,131.51,131.51,33774
2019/06/07,14:56:00,131.51,131.54,131.49,131.51,41240
2019/06/07,14:57:00,131.51,131.52,131.46,131.50,46249
2019/06/07,14:58:00,131.50,131.51,131.48,131.50,29501
2019/06/07,14:59:00,131.50,131.55,131.48,131.55,40824
2019/06/07,15:00:00,131.55,131.55,131.50,131.50,23702
2019/06/07,15:01:00,131.50,131.52,131.49,131.51,28927
2019/06/07,15:02:00,131.51,131.62,131.51,131.61,35402
2019/06/07,15:03:00,131.61,131.69,131.60,131.65,39165
2019/06/07,15:04:00,131.65,131.70,131.64,131.65,51549
2019/06/07,15:05:00,131.65,131.67,131.57,131.57,50024
2019/06/07,15:06:00,131.58,131.60,131.50,131.55,41786
2019/06/07,15:07:00,131.55,131.60,131.55,131.60,66753
2019/06/07,15:08:00,131.60,131.64,131.59,131.60,19635
2019/06/07,15:09:00,131.60,131.61,131.57,131.60,29143
2019/06/07,15:10:00,131.60,131.61,131.57,131.58,28845
2019/06/07,15:11:00,131.58,131.60,131.53,131.55,34877
2019/06/07,15:12:00,131.55,131.62,131.54,131.59,56551
2019/06/07,15:13:00,131.59,131.65,131.59,131.63,41757
2019/06/07,15:14:00,131.63,131.63,131.54,131.57,28679
2019/06/07,15:15:00,131.57,131.60,131.55,131.60,43848
2019/06/07,15:16:00,131.60,131.66,131.56,131.66,38691
2019/06/07,15:17:00,131.66,131.66,131.59,131.60,138732
2019/06/07,15:18:00,131.60,131.65,131.58,131.65,25380
2019/06/07,15:19:00,131.64,131.67,131.62,131.62,31688
2019/06/07,15:20:00,131.62,131.64,131.57,131.59,48294
2019/06/07,15:21:00,131.59,131.65,131.55,131.65,45162
2019/06/07,15:22:00,131.65,131.69,131.63,131.67,43512
2019/06/07,15:23:00,131.67,131.70,131.66,131.69,36540
2019/06/07,15:24:00,131.69,131.78,131.68,131.77,60090
2019/06/07,15:25:00,131.77,131.78,131.73,131.75,56486
2019/06/07,15:26:00,131.75,131.80,131.75,131.79,32365
2019/06/07,15:27:00,131.79,131.82,131.77,131.80,48455
2019/06/07,15:28:00,131.80,131.80,131.77,131.78,36048
2019/06/07,15:29:00,131.78,131.80,131.76,131.79,38719
2019/06/07,15:30:00,131.79,131.79,131.72,131.73,46896
2019/06/07,15:31:00,131.73,131.80,131.70,131.73,54305
2019/06/07,15:32:00,131.73,131.81,131.67,131.79,66370
2019/06/07,15:33:00,131.79,131.79,131.68,131.69,47467
2019/06/07,15:34:00,131.68,131.69,131.58,131.62,65403
2019/06/07,15:35:00,131.63,131.70,131.63,131.68,42434
2019/06/07,15:36:00,131.68,131.72,131.65,131.66,59861
2019/06/07,15:37:00,131.66,131.69,131.62,131.66,55841
2019/06/07,15:38:00,131.66,131.68,131.63,131.63,37797
2019/06/07,15:39:00,131.64,131.67,131.60,131.65,76622
2019/06/07,15:40:00,131.65,131.65,131.58,131.59,43726
2019/06/07,15:41:00,131.59,131.65,131.58,131.62,67983
2019/06/07,15:42:00,131.62,131.64,131.56,131.64,47681
2019/06/07,15:43:00,131.64,131.70,131.63,131.67,67243
2019/06/07,15:44:00,131.67,131.70,131.65,131.66,64180
2019/06/07,15:45:00,131.66,131.68,131.55,131.56,49566
2019/06/07,15:46:00,131.56,131.56,131.43,131.47,116783
2019/06/07,15:47:00,131.48,131.54,131.47,131.52,69785
2019/06/07,15:48:00,131.52,131.53,131.44,131.44,67041
2019/06/07,15:49:00,131.44,131.49,131.33,131.45,277701
2019/06/07,15:50:00,131.45,131.51,131.41,131.43,115856
2019/06/07,15:51:00,131.43,131.50,131.33,131.33,107032
2019/06/07,15:52:00,131.33,131.37,131.26,131.26,103131
2019/06/07,15:53:00,131.26,131.27,131.22,131.24,106984
2019/06/07,15:54:00,131.24,131.29,131.23,131.26,84259
2019/06/07,15:55:00,131.26,131.27,131.17,131.20,151370
2019/06/07,15:56:00,131.20,131.45,131.17,131.37,352521
2019/06/07,15:57:00,131.37,131.38,131.32,131.36,151143
2019/06/07,15:58:00,131.36,131.44,131.35,131.42,200650
2019/06/07,15:59:00,131.43,131.43,131.36,131.39,201353
2019/06/07,16:00:00,131.39,131.50,131.34,131.40,570755
2019/06/10,09:31:00,132.40,132.82,132.11,132.20,244260
2019/06/10,09:32:00,132.20,132.38,132.13,132.38,167930
2019/06/10,09:33:00,132.38,132.63,132.34,132.53,175078
2019/06/10,09:34:00,132.53,132.82,132.51,132.69,192537
2019/06/10,09:35:00,132.69,132.74,132.40,132.52,169006
2019/06/10,09:36:00,132.52,132.54,132.01,132.11,237093
2019/06/10,09:37:00,132.11,132.18,132.00,132.04,173033
2019/06/10,09:38:00,132.04,132.34,132.03,132.26,200740
2019/06/10,09:39:00,132.26,132.36,132.17,132.29,133104
2019/06/10,09:40:00,132.28,132.32,132.20,132.23,92765
2019/06/10,09:41:00,132.23,132.58,132.23,132.56,152384
2019/06/10,09:42:00,132.55,132.71,132.49,132.71,140837
2019/06/10,09:43:00,132.71,132.79,132.68,132.75,137095
2019/06/10,09:44:00,132.75,132.81,132.68,132.72,91860
2019/06/10,09:45:00,132.71,132.73,132.58,132.60,76628
2019/06/10,09:46:00,132.59,132.78,132.53,132.53,62176
2019/06/10,09:47:00,132.53,132.59,132.49,132.55,104369
2019/06/10,09:48:00,132.56,132.57,132.46,132.46,66565
2019/06/10,09:49:00,132.46,132.54,132.46,132.47,75443
2019/06/10,09:50:00,132.48,132.52,132.37,132.47,97297
2019/06/10,09:51:00,132.47,132.57,132.40,132.41,87120
2019/06/10,09:52:00,132.41,132.46,132.30,132.45,85407
2019/06/10,09:53:00,132.45,132.49,132.28,132.30,73087
2019/06/10,09:54:00,132.30,132.38,132.28,132.35,67962
2019/06/10,09:55:00,132.35,132.59,132.32,132.55,78496
2019/06/10,09:56:00,132.55,132.60,132.51,132.56,102847
2019/06/10,09:57:00,132.56,132.69,132.55,132.63,64078
2019/06/10,09:58:00,132.63,132.64,132.57,132.57,61890
2019/06/10,09:59:00,132.57,132.69,132.57,132.68,48257
2019/06/10,10:00:00,132.69,132.81,132.69,132.75,120266
2019/06/10,10:01:00,132.75,132.80,132.66,132.73,78334
2019/06/10,10:02:00,132.73,132.78,132.68,132.75,50043
2019/06/10,10:03:00,132.75,132.75,132.65,132.67,67411
2019/06/10,10:04:00,132.67,132.69,132.55,132.62,65966
2019/06/10,10:05:00,132.62,132.73,132.60,132.70,183702
2019/06/10,10:06:00,132.70,132.90,132.70,132.88,134271
2019/06/10,10:07:00,132.88,132.97,132.88,132.91,91194
2019/06/10,10:08:00,132.91,132.92,132.80,132.82,65463
2019/06/10,10:09:00,132.82,133.07,132.82,133.05,169640
2019/06/10,10:10:00,133.05,133.23,133.05,133.20,124727
2019/06/10,10:11:00,133.21,133.29,133.10,133.14,122698
2019/06/10,10:12:00,133.14,133.32,133.09,133.30,91464
2019/06/10,10:13:00,133.31,133.41,133.23,133.39,111355
2019/06/10,10:14:00,133.39,133.48,133.35,133.44,131413
2019/06/10,10:15:00,133.44,133.45,133.39,133.43,81197
2019/06/10,10:16:00,133.43,133.54,133.41,133.51,120366
2019/06/10,10:17:00,133.51,133.64,133.49,133.59,89769
2019/06/10,10:18:00,133.59,133.64,133.57,133.64,80916
2019/06/10,10:19:00,133.64,133.64,133.51,133.57,81740
2019/06/10,10:20:00,133.57,133.63,133.54,133.60,73976
2019/06/10,10:21:00,133.60,133.62,133.52,133.60,87878
2019/06/10,10:22:00,133.60,133.60,133.50,133.50,79237
2019/06/10,10:23:00,133.50,133.56,133.44,133.49,64203
2019/06/10,10:24:00,133.49,133.57,133.46,133.57,54340
2019/06/10,10:25:00,133.56,133.59,133.51,133.54,78668
2019/06/10,10:26:00,133.55,133.64,133.54,133.55,81882
2019/06/10,10:27:00,133.55,133.56,133.43,133.54,190625
2019/06/10,10:28:00,133.54,133.54,133.41,133.42,51473
2019/06/10,10:29:00,133.42,133.51,133.42,133.48,58501
2019/06/10,10:30:00,133.48,133.57,133.46,133.57,70456
2019/06/10,10:31:00,133.57,133.57,133.51,133.52,77181
2019/06/10,10:32:00,133.52,133.53,133.45,133.52,43472
2019/06/10,10:33:00,133.52,133.55,133.49,133.52,34728
2019/06/10,10:34:00,133.52,133.52,133.46,133.51,60280
2019/06/10,10:35:00,133.51,133.61,133.49,133.56,74279
2019/06/10,10:36:00,133.56,133.61,133.54,133.59,52357
2019/06/10,10:37:00,133.59,133.61,133.50,133.60,45771
2019/06/10,10:38:00,133.60,133.64,133.49,133.50,64975
2019/06/10,10:39:00,133.50,133.53,133.42,133.44,62335
2019/06/10,10:40:00,133.44,133.44,133.36,133.42,68845
2019/06/10,10:41:00,133.42,133.48,133.40,133.47,49360
2019/06/10,10:42:00,133.47,133.50,133.44,133.46,71634
2019/06/10,10:43:00,133.46,133.62,133.46,133.60,85686
2019/06/10,10:44:00,133.59,133.69,133.57,133.67,86404
2019/06/10,10:45:00,133.66,133.72,133.64,133.68,64682
2019/06/10,10:46:00,133.68,133.74,133.62,133.66,68447
2019/06/10,10:47:00,133.67,133.76,133.67,133.75,102553
2019/06/10,10:48:00,133.75,133.78,133.71,133.73,73642
2019/06/10,10:49:00,133.73,133.82,133.67,133.82,95371
2019/06/10,10:50:00,133.82,133.86,133.78,133.80,49783
2019/06/10,10:51:00,133.80,133.80,133.72,133.73,45437
2019/06/10,10:52:00,133.73,133.79,133.68,133.68,73896
2019/06/10,10:53:00,133.68,133.70,133.65,133.67,39094
2019/06/10,10:54:00,133.67,133.68,133.62,133.64,49382
2019/06/10,10:55:00,133.64,133.71,133.62,133.63,65440
2019/06/10,10:56:00,133.63,133.66,133.59,133.62,43971
2019/06/10,10:57:00,133.62,133.64,133.60,133.61,41397
2019/06/10,10:58:00,133.61,133.64,133.50,133.50,103272
2019/06/10,10:59:00,133.50,133.55,133.47,133.54,41033
2019/06/10,11:00:00,133.54,133.54,133.42,133.43,63271
2019/06/10,11:01:00,133.43,133.48,133.37,133.45,108979
2019/06/10,11:02:00,133.45,133.51,133.43,133.49,49470
2019/06/10,11:03:00,133.50,133.52,133.46,133.48,40718
2019/06/10,11:04:00,133.48,133.50,133.43,133.45,40434
2019/06/10,11:05:00,133.45,133.50,133.44,133.49,47421
2019/06/10,11:06:00,133.49,133.52,133.45,133.49,44724
2019/06/10,11:07:00,133.49,133.54,133.49,133.52,32301
2019/06/10,11:08:00,133.51,133.52,133.44,133.44,35167
2019/06/10,11:09:00,133.44,133.51,133.43,133.50,75648
2019/06/10,11:10:00,133.50,133.54,133.47,133.54,49739
2019/06/10,11:11:00,133.54,133.63,133.53,133.63,87764
2019/06/10,11:12:00,133.63,133.68,133.63,133.66,48153
2019/06/10,11:13:00,133.65,133.66,133.61,133.63,41335
2019/06/10,11:14:00,133.63,133.65,133.61,133.65,35181
2019/06/10,11:15:00,133.65,133.67,133.59,133.60,41232
2019/06/10,11:16:00,133.59,133.63,133.57,133.59,34304
2019/06/10,11:17:00,133.59,133.60,133.54,133.54,34003
2019/06/10,11:18:00,133.54,133.59,133.52,133.59,44805
2019/06/10,11:19:00,133.58,133.60,133.57,133.60,26904
2019/06/10,11:20:00,133.60,133.65,133.60,133.65,27583
2019/06/10,11:21:00,133.65,133.67,133.56,133.57,35361
2019/06/10,11:22:00,133.57,133.57,133.52,133.56,61694
2019/06/10,11:23:00,133.55,133.62,133.55,133.58,31055
2019/06/10,11:24:00,133.59,133.63,133.56,133.57,53870
2019/06/10,11:25:00,133.57,133.64,133.57,133.63,39793
2019/06/10,11:26:00,133.63,133.68,133.63,133.68,44118
2019/06/10,11:27:00,133.68,133.69,133.63,133.66,42340
2019/06/10,11:28:00,133.66,133.71,133.66,133.71,53149
2019/06/10,11:29:00,133.71,133.72,133.67,133.69,31026
2019/06/10,11:30:00,133.69,133.70,133.63,133.63,21968
2019/06/10,11:31:00,133.63,133.70,133.63,133.66,29793
2019/06/10,11:32:00,133.65,133.72,133.65,133.70,27232
2019/06/10,11:33:00,133.69,133.82,133.69,133.80,54801
2019/06/10,11:34:00,133.80,133.81,133.76,133.79,32626
2019/06/10,11:35:00,133.79,133.82,133.76,133.79,34937
2019/06/10,11:36:00,133.79,133.84,133.73,133.76,50856
2019/06/10,11:37:00,133.76,133.79,133.74,133.77,35178
2019/06/10,11:38:00,133.77,133.79,133.75,133.76,39546
2019/06/10,11:39:00,133.76,133.77,133.72,133.75,29271
2019/06/10,11:40:00,133.75,133.82,133.75,133.77,48480
2019/06/10,11:41:00,133.77,133.81,133.75,133.80,41010
2019/06/10,11:42:00,133.80,133.98,133.80,133.93,73330
2019/06/10,11:43:00,133.93,133.97,133.89,133.97,56444
2019/06/10,11:44:00,133.97,134.03,133.95,133.98,154114
2019/06/10,11:45:00,133.97,134.05,133.96,134.03,69090
2019/06/10,11:46:00,134.03,134.06,133.97,133.99,65475
2019/06/10,11:47:00,133.99,133.99,133.94,133.99,34199
2019/06/10,11:48:00,133.99,133.99,133.93,133.95,33655
2019/06/10,11:49:00,133.95,134.06,133.95,133.99,46000
2019/06/10,11:50:00,133.99,133.99,133.95,133.97,42500
2019/06/10,11:51:00,133.97,134.06,133.97,134.01,101610
2019/06/10,11:52:00,134.00,134.03,133.95,133.95,42531
2019/06/10,11:53:00,133.95,133.98,133.94,133.98,28966
2019/06/10,11:54:00,133.97,134.05,133.97,134.04,47285
2019/06/10,11:55:00,134.04,134.06,134.01,134.04,37543
2019/06/10,11:56:00,134.04,134.08,134.01,134.03,38655
2019/06/10,11:57:00,134.03,134.05,133.99,134.04,46460
2019/06/10,11:58:00,134.04,134.04,133.90,133.91,47593
2019/06/10,11:59:00,133.91,133.93,133.86,133.93,52811
2019/06/10,12:00:00,133.93,133.95,133.85,133.85,38330
2019/06/10,12:01:00,133.85,133.88,133.80,133.80,50521
2019/06/10,12:02:00,133.80,133.81,133.72,133.72,41152
2019/06/10,12:03:00,133.73,133.75,133.69,133.72,57126
2019/06/10,12:04:00,133.72,133.76,133.70,133.70,32424
2019/06/10,12:05:00,133.70,133.73,133.68,133.68,51963
2019/06/10,12:06:00,133.68,133.70,133.63,133.69,39557
2019/06/10,12:07:00,133.70,133.75,133.68,133.75,34232
2019/06/10,12:08:00,133.74,133.75,133.70,133.71,40862
2019/06/10,12:09:00,133.71,133.72,133.62,133.63,62591
2019/06/10,12:10:00,133.63,133.63,133.60,133.61,30101
2019/06/10,12:11:00,133.61,133.63,133.58,133.63,27155
2019/06/10,12:12:00,133.63,133.64,133.59,133.60,79330
2019/06/10,12:13:00,133.60,133.62,133.57,133.61,48264
2019/06/10,12:14:00,133.61,133.63,133.59,133.60,42593
2019/06/10,12:15:00,133.60,133.64,133.60,133.64,21946
2019/06/10,12:16:00,133.64,133.67,133.60,133.65,54517
2019/06/10,12:17:00,133.65,133.72,133.64,133.71,47678
2019/06/10,12:18:00,133.71,133.72,133.64,133.64,38962
2019/06/10,12:19:00,133.64,133.67,133.58,133.61,41555
2019/06/10,12:20:00,133.61,133.62,133.58,133.60,27837
2019/06/10,12:21:00,133.59,133.59,133.52,133.53,29766
2019/06/10,12:22:00,133.53,133.53,133.27,133.35,150678
2019/06/10,12:23:00,133.35,133.42,133.33,133.36,63396
2019/06/10,12:24:00,133.36,133.40,133.35,133.40,48906
2019/06/10,12:25:00,133.40,133.43,133.35,133.43,59379
2019/06/10,12:26:00,133.42,133.43,133.33,133.40,99399
2019/06/10,12:27:00,133.40,133.46,133.40,133.46,20484
2019/06/10,12:28:00,133.47,133.47,133.43,133.45,21699
2019/06/10,12:29:00,133.45,133.51,133.45,133.47,51538
2019/06/10,12:30:00,133.47,133.49,133.39,133.39,33644
2019/06/10,12:31:00,133.39,133.42,133.35,133.39,41165
2019/06/10,12:32:00,133.39,133.39,133.31,133.33,36153
2019/06/10,12:33:00,133.33,133.39,133.26,133.39,92097
2019/06/10,12:34:00,133.37,133.37,133.25,133.29,80625
2019/06/10,12:35:00,133.29,133.30,133.24,133.27,34356
2019/06/10,12:36:00,133.27,133.27,133.22,133.25,44099
2019/06/10,12:37:00,133.25,133.26,133.22,133.24,31189
2019/06/10,12:38:00,133.24,133.26,133.08,133.12,82148
2019/06/10,12:39:00,133.12,133.19,133.09,133.10,48445
2019/06/10,12:40:00,133.10,133.18,133.09,133.18,36577
2019/06/10,12:41:00,133.18,133.33,133.17,133.32,58654
2019/06/10,12:42:00,133.32,133.35,133.28,133.35,40008
2019/06/10,12:43:00,133.35,133.37,133.30,133.33,27466
2019/06/10,12:44:00,133.33,133.40,133.32,133.38,23222
2019/06/10,12:45:00,133.38,133.40,133.34,133.34,30793
2019/06/10,12:46:00,133.33,133.34,133.27,133.28,54681
2019/06/10,12:47:00,133.28,133.37,133.28,133.37,48659
2019/06/10,12:48:00,133.37,133.37,133.32,133.34,20941
2019/06/10,12:49:00,133.34,133.35,133.31,133.32,22518
2019/06/10,12:50:00,133.32,133.38,133.32,133.37,51126
2019/06/10,12:51:00,133.37,133.38,133.31,133.31,24692
2019/06/10,12:52:00,133.31,133.36,133.30,133.32,19976
2019/06/10,12:53:00,133.32,133.35,133.28,133.31,17102
2019/06/10,12:54:00,133.31,133.36,133.31,133.33,19504
2019/06/10,12:55:00,133.33,133.40,133.32,133.39,29597
2019/06/10,12:56:00,133.39,133.40,133.35,133.36,45037
2019/06/10,12:57:00,133.36,133.37,133.22,133.24,54364
2019/06/10,12:58:00,133.24,133.34,133.23,133.34,37446
2019/06/10,12:59:00,133.33,133.35,133.31,133.32,32741
2019/06/10,13:00:00,133.32,133.33,133.29,133.31,20373
2019/06/10,13:01:00,133.31,133.39,133.31,133.37,33631
2019/06/10,13:02:00,133.37,133.46,133.37,133.46,30493
2019/06/10,13:03:00,133.46,133.55,133.45,133.54,37613
2019/06/10,13:04:00,133.54,133.59,133.54,133.56,30095
2019/06/10,13:05:00,133.56,133.69,133.55,133.62,96358
2019/06/10,13:06:00,133.62,133.64,133.52,133.53,38864
2019/06/10,13:07:00,133.53,133.54,133.46,133.50,46631
2019/06/10,13:08:00,133.51,133.52,133.44,133.45,18682
2019/06/10,13:09:00,133.46,133.47,133.40,133.42,26660
2019/06/10,13:10:00,133.42,133.47,133.42,133.44,23927
2019/06/10,13:11:00,133.44,133.49,133.42,133.49,172778
2019/06/10,13:12:00,133.49,133.55,133.48,133.54,30768
2019/06/10,13:13:00,133.54,133.55,133.51,133.54,51162
2019/06/10,13:14:00,133.54,133.55,133.48,133.49,28480
2019/06/10,13:15:00,133.49,133.55,133.49,133.53,19158
2019/06/10,13:16:00,133.53,133.54,133.47,133.47,21766
2019/06/10,13:17:00,133.48,133.48,133.39,133.42,18205
2019/06/10,13:18:00,133.42,133.43,133.38,133.39,19495
2019/06/10,13:19:00,133.39,133.44,133.39,133.41,24390
2019/06/10,13:20:00,133.41,133.41,133.30,133.31,28307
2019/06/10,13:21:00,133.31,133.32,133.24,133.26,72906
2019/06/10,13:22:00,133.26,133.32,133.26,133.29,28136
2019/06/10,13:23:00,133.29,133.31,133.27,133.30,21299
2019/06/10,13:24:00,133.29,133.35,133.28,133.31,39339
2019/06/10,13:25:00,133.31,133.31,133.28,133.30,14935
2019/06/10,13:26:00,133.30,133.32,133.27,133.30,43928
2019/06/10,13:27:00,133.30,133.32,133.24,133.25,34393
2019/06/10,13:28:00,133.25,133.25,133.22,133.22,27531
2019/06/10,13:29:00,133.22,133.28,133.20,133.27,46099
2019/06/10,13:30:00,133.27,133.32,133.27,133.31,30657
2019/06/10,13:31:00,133.31,133.44,133.31,133.43,44227
2019/06/10,13:32:00,133.43,133.43,133.32,133.32,27404
2019/06/10,13:33:00,133.32,133.34,133.27,133.27,28534
2019/06/10,13:34:00,133.26,133.34,133.26,133.30,27194
2019/06/10,13:35:00,133.31,133.32,133.26,133.32,24475
2019/06/10,13:36:00,133.31,133.38,133.31,133.34,34980
2019/06/10,13:37:00,133.34,133.34,133.31,133.32,29167
2019/06/10,13:38:00,133.33,133.34,133.28,133.31,34595
2019/06/10,13:39:00,133.30,133.36,133.27,133.34,20300
2019/06/10,13:40:00,133.34,133.36,133.32,133.36,20025
2019/06/10,13:41:00,133.36,133.45,133.36,133.43,73949
2019/06/10,13:42:00,133.44,133.45,133.39,133.39,44603
2019/06/10,13:43:00,133.40,133.40,133.35,133.40,45870
2019/06/10,13:44:00,133.40,133.40,133.30,133.30,40905
2019/06/10,13:45:00,133.30,133.32,133.27,133.30,55416
2019/06/10,13:46:00,133.30,133.32,133.26,133.29,63040
2019/06/10,13:47:00,133.29,133.34,133.28,133.32,58693
2019/06/10,13:48:00,133.33,133.36,133.32,133.35,37471
2019/06/10,13:49:00,133.35,133.35,133.33,133.35,25158
2019/06/10,13:50:00,133.35,133.40,133.34,133.39,31896
2019/06/10,13:51:00,133.39,133.45,133.36,133.36,47710
2019/06/10,13:52:00,133.36,133.39,133.28,133.31,32352
2019/06/10,13:53:00,133.31,133.34,133.27,133.31,33250
2019/06/10,13:54:00,133.31,133.40,133.31,133.39,17476
2019/06/10,13:55:00,133.39,133.45,133.38,133.42,44656
2019/06/10,13:56:00,133.42,133.44,133.38,133.44,26722
2019/06/10,13:57:00,133.44,133.45,133.41,133.45,31128
2019/06/10,13:58:00,133.45,133.50,133.43,133.50,28510
2019/06/10,13:59:00,133.50,133.50,133.48,133.49,29730
2019/06/10,14:00:00,133.49,133.50,133.43,133.46,30528
2019/06/10,14:01:00,133.46,133.47,133.31,133.32,40818
2019/06/10,14:02:00,133.32,133.34,133.14,133.24,128346
2019/06/10,14:03:00,133.24,133.29,133.23,133.24,52865
2019/06/10,14:04:00,133.24,133.24,133.13,133.18,56074
2019/06/10,14:05:00,133.19,133.25,133.15,133.16,45663
2019/06/10,14:06:00,133.16,133.26,133.13,133.20,76139
2019/06/10,14:07:00,133.19,133.27,133.19,133.25,56381
2019/06/10,14:08:00,133.25,133.30,133.25,133.30,46724
2019/06/10,14:09:00,133.30,133.30,133.25,133.27,32561
2019/06/10,14:10:00,133.25,133.29,133.21,133.23,36326
2019/06/10,14:11:00,133.24,133.25,133.18,133.22,61713
2019/06/10,14:12:00,133.22,133.23,133.20,133.22,23625
2019/06/10,14:13:00,133.21,133.21,133.11,133.14,45208
2019/06/10,14:14:00,133.13,133.13,132.97,132.98,145787
2019/06/10,14:15:00,132.98,133.06,132.98,133.04,61854
2019/06/10,14:16:00,133.04,133.04,132.88,132.94,54295
2019/06/10,14:17:00,132.94,132.95,132.87,132.89,46341
2019/06/10,14:18:00,132.89,132.90,132.78,132.80,85923
2019/06/10,14:19:00,132.80,133.25,132.76,132.85,59817
2019/06/10,14:20:00,132.84,132.93,132.82,132.90,53223
2019/06/10,14:21:00,132.90,132.93,132.88,132.88,35978
2019/06/10,14:22:00,132.89,132.95,132.87,132.91,33897
2019/06/10,14:23:00,132.91,133.01,132.89,133.01,36808
2019/06/10,14:24:00,133.01,133.16,133.00,133.16,46760
2019/06/10,14:25:00,133.17,133.18,133.10,133.10,37847
2019/06/10,14:26:00,133.11,133.13,133.05,133.12,41408
2019/06/10,14:27:00,133.13,133.14,133.07,133.10,60129
2019/06/10,14:28:00,133.10,133.12,133.06,133.07,26152
2019/06/10,14:29:00,133.07,133.14,133.05,133.10,24675
2019/06/10,14:30:00,133.10,133.14,133.06,133.07,34470
2019/06/10,14:31:00,133.06,133.10,133.05,133.09,28574
2019/06/10,14:32:00,133.09,133.13,133.08,133.09,37500
2019/06/10,14:33:00,133.09,133.13,133.08,133.13,41346
2019/06/10,14:34:00,133.12,133.15,133.10,133.14,21709
2019/06/10,14:35:00,133.15,133.20,133.14,133.16,37912
2019/06/10,14:36:00,133.16,133.18,133.02,133.06,64844
2019/06/10,14:37:00,133.06,133.06,133.00,133.02,30643
2019/06/10,14:38:00,133.01,133.03,132.96,133.00,81092
2019/06/10,14:39:00,133.00,133.08,132.98,133.08,35074
2019/06/10,14:40:00,133.08,133.13,133.04,133.09,61797
2019/06/10,14:41:00,133.10,133.10,132.95,132.96,31774
2019/06/10,14:42:00,132.96,133.00,132.92,132.99,40629
2019/06/10,14:43:00,132.99,133.00,132.95,132.97,42751
2019/06/10,14:44:00,132.96,133.01,132.96,133.00,39955
2019/06/10,14:45:00,132.99,133.01,132.94,132.97,27728
2019/06/10,14:46:00,132.98,133.05,132.97,133.00,49431
2019/06/10,14:47:00,133.00,133.07,132.99,133.03,59049
2019/06/10,14:48:00,133.03,133.03,132.96,133.01,87131
2019/06/10,14:49:00,133.01,133.02,132.95,132.95,26848
2019/06/10,14:50:00,132.95,133.00,132.94,132.96,19431
2019/06/10,14:51:00,132.96,133.00,132.92,132.95,26047
2019/06/10,14:52:00,132.95,132.96,132.93,132.96,14120
2019/06/10,14:53:00,132.95,132.97,132.89,132.95,22375
2019/06/10,14:54:00,132.95,132.95,132.90,132.90,22354
2019/06/10,14:55:00,132.90,132.96,132.90,132.96,25277
2019/06/10,14:56:00,132.96,133.00,132.94,132.97,31535
2019/06/10,14:57:00,132.97,133.06,132.97,133.05,38906
2019/06/10,14:58:00,133.05,133.06,133.00,133.02,20565
2019/06/10,14:59:00,133.02,133.02,132.96,132.99,29337
2019/06/10,15:00:00,132.98,133.06,132.98,133.04,37618
2019/06/10,15:01:00,133.04,133.07,133.02,133.04,34524
2019/06/10,15:02:00,133.04,133.05,132.99,133.03,27013
2019/06/10,15:03:00,133.03,133.12,133.03,133.10,37903
2019/06/10,15:04:00,133.10,133.13,133.08,133.10,22295
2019/06/10,15:05:00,133.10,133.13,133.08,133.08,42980
2019/06/10,15:06:00,133.08,133.13,133.05,133.10,27237
2019/06/10,15:07:00,133.09,133.11,133.06,133.11,20144
2019/06/10,15:08:00,133.11,133.12,133.00,133.04,82144
2019/06/10,15:09:00,133.04,133.05,133.00,133.01,41247
2019/06/10,15:10:00,133.01,133.08,133.01,133.07,43295
2019/06/10,15:11:00,133.07,133.08,133.04,133.04,36615
2019/06/10,15:12:00,133.05,133.05,132.97,132.97,30221
2019/06/10,15:13:00,132.99,133.00,132.93,132.94,29658
2019/06/10,15:14:00,132.94,132.96,132.88,132.90,28610
2019/06/10,15:15:00,132.90,132.91,132.76,132.78,42666
2019/06/10,15:16:00,132.79,132.88,132.78,132.83,45388
2019/06/10,15:17:00,132.83,132.91,132.83,132.90,46067
2019/06/10,15:18:00,132.90,132.99,132.87,132.99,34720
2019/06/10,15:19:00,132.99,133.00,132.92,132.94,23400
2019/06/10,15:20:00,132.94,132.98,132.93,132.95,16296
2019/06/10,15:21:00,132.95,133.00,132.92,132.92,29811
2019/06/10,15:22:00,132.92,132.92,132.80,132.86,49097
2019/06/10,15:23:00,132.86,132.91,132.83,132.83,42978
2019/06/10,15:24:00,132.83,132.90,132.83,132.89,40004
2019/06/10,15:25:00,132.89,132.89,132.80,132.81,25711
2019/06/10,15:26:00,132.81,132.86,132.76,132.76,51639
2019/06/10,15:27:00,132.77,132.84,132.76,132.82,30921
2019/06/10,15:28:00,132.81,132.82,132.76,132.76,34616
2019/06/10,15:29:00,132.76,132.76,132.64,132.66,71632
2019/06/10,15:30:00,132.66,132.67,132.62,132.66,60475
2019/06/10,15:31:00,132.66,132.71,132.59,132.71,73350
2019/06/10,15:32:00,132.71,132.85,132.71,132.83,81745
2019/06/10,15:33:00,132.83,132.87,132.79,132.86,66948
2019/06/10,15:34:00,132.86,132.95,132.83,132.90,81710
2019/06/10,15:35:00,132.90,132.90,132.83,132.88,33091
2019/06/10,15:36:00,132.88,132.88,132.77,132.79,53159
2019/06/10,15:37:00,132.79,132.86,132.75,132.83,50515
2019/06/10,15:38:00,132.84,132.87,132.73,132.74,46621
2019/06/10,15:39:00,132.73,132.78,132.69,132.75,63738
2019/06/10,15:40:00,132.75,132.77,132.69,132.72,39531
2019/06/10,15:41:00,132.72,132.79,132.71,132.72,72464
2019/06/10,15:42:00,132.73,132.73,132.57,132.61,63971
2019/06/10,15:43:00,132.61,132.64,132.57,132.60,61554
2019/06/10,15:44:00,132.60,132.62,132.54,132.55,58365
2019/06/10,15:45:00,132.56,132.59,132.51,132.56,146597
2019/06/10,15:46:00,132.56,132.61,132.47,132.58,79724
2019/06/10,15:47:00,132.58,132.58,132.48,132.55,83013
2019/06/10,15:48:00,132.55,132.74,132.53,132.74,111152
2019/06/10,15:49:00,132.74,132.78,132.62,132.67,89401
2019/06/10,15:50:00,132.67,132.67,132.55,132.55,148213
2019/06/10,15:51:00,132.56,132.67,132.55,132.59,118231
2019/06/10,15:52:00,132.59,132.60,132.51,132.56,135386
2019/06/10,15:53:00,132.56,132.61,132.49,132.60,124827
2019/06/10,15:54:00,132.59,132.61,132.52,132.56,109547
2019/06/10,15:55:00,132.56,132.74,132.56,132.74,228791
2019/06/10,15:56:00,132.74,132.74,132.54,132.55,126349
2019/06/10,15:57:00,132.55,132.63,132.50,132.63,98170
2019/06/10,15:58:00,132.63,132.63,132.52,132.57,115948
2019/06/10,15:59:00,132.57,132.69,132.55,132.68,174249
2019/06/10,16:00:00,132.68,132.75,132.53,132.60,455474
2019/06/11,09:31:00,133.88,134.04,133.80,134.02,259246
2019/06/11,09:32:00,134.00,134.20,133.98,134.16,156665
2019/06/11,09:33:00,134.16,134.24,134.15,134.18,117895
2019/06/11,09:34:00,134.18,134.18,133.87,133.91,106429
2019/06/11,09:35:00,133.91,133.92,133.65,133.69,112035
2019/06/11,09:36:00,133.69,133.83,133.62,133.63,107950
2019/06/11,09:37:00,133.65,133.66,133.27,133.32,131530
2019/06/11,09:38:00,133.30,133.31,133.03,133.09,130669
2019/06/11,09:39:00,133.09,133.20,132.95,132.98,122425
2019/06/11,09:40:00,132.98,132.99,132.76,132.96,126236
2019/06/11,09:41:00,132.96,133.18,132.92,133.02,67837
2019/06/11,09:42:00,133.04,133.12,133.00,133.01,62198
2019/06/11,09:43:00,133.01,133.31,133.01,133.30,91992
2019/06/11,09:44:00,133.30,133.37,133.29,133.31,90975
2019/06/11,09:45:00,133.32,133.35,133.23,133.23,65425
2019/06/11,09:46:00,133.23,133.44,133.18,133.39,66093
2019/06/11,09:47:00,133.40,133.45,133.24,133.28,58935
2019/06/11,09:48:00,133.29,133.32,133.13,133.13,95501
2019/06/11,09:49:00,133.13,133.29,133.13,133.13,84813
2019/06/11,09:50:00,133.13,133.22,133.09,133.18,70344
2019/06/11,09:51:00,133.19,133.29,133.06,133.06,52362
2019/06/11,09:52:00,133.06,133.33,133.02,133.25,112146
2019/06/11,09:53:00,133.25,133.33,133.19,133.20,62323
2019/06/11,09:54:00,133.20,133.36,133.19,133.34,52995
2019/06/11,09:55:00,133.34,133.54,133.34,133.46,88081
2019/06/11,09:56:00,133.46,133.54,133.38,133.50,57658
2019/06/11,09:57:00,133.50,133.50,133.40,133.49,35296
2019/06/11,09:58:00,133.49,133.51,133.41,133.47,39345
2019/06/11,09:59:00,133.47,133.51,133.45,133.50,114362
2019/06/11,10:00:00,133.50,133.52,133.40,133.48,81636
2019/06/11,10:01:00,133.48,133.54,133.46,133.48,59029
2019/06/11,10:02:00,133.48,133.55,133.47,133.50,31876
2019/06/11,10:03:00,133.50,133.50,133.41,133.46,29586
2019/06/11,10:04:00,133.46,133.59,133.44,133.51,74922
2019/06/11,10:05:00,133.50,133.67,133.50,133.64,53414
2019/06/11,10:06:00,133.64,133.70,133.53,133.56,69752
2019/06/11,10:07:00,133.56,133.62,133.52,133.55,38457
2019/06/11,10:08:00,133.55,133.56,133.19,133.22,75137
2019/06/11,10:09:00,133.22,133.29,133.16,133.17,70027
2019/06/11,10:10:00,133.17,133.33,133.17,133.31,54595
2019/06/11,10:11:00,133.31,133.33,133.23,133.29,79368
2019/06/11,10:12:00,133.29,133.29,133.07,133.08,76750
2019/06/11,10:13:00,133.08,133.17,133.08,133.13,63531
2019/06/11,10:14:00,133.12,133.13,133.02,133.04,76772
2019/06/11,10:15:00,133.06,133.19,133.06,133.16,43101
2019/06/11,10:16:00,133.15,133.19,133.10,133.12,39972
2019/06/11,10:17:00,133.13,133.20,133.12,133.13,36534
2019/06/11,10:18:00,133.13,133.13,133.01,133.01,58094
2019/06/11,10:19:00,133.01,133.14,133.00,133.12,60478
2019/06/11,10:20:00,133.12,133.13,133.07,133.12,61408
2019/06/11,10:21:00,133.12,133.26,133.11,133.20,61775
2019/06/11,10:22:00,133.20,133.20,133.09,133.20,36704
2019/06/11,10:23:00,133.20,133.23,133.13,133.15,48035
2019/06/11,10:24:00,133.15,133.19,133.11,133.15,32773
2019/06/11,10:25:00,133.16,133.18,133.06,133.07,102409
2019/06/11,10:26:00,133.08,133.14,133.01,133.06,90267
2019/06/11,10:27:00,133.06,133.11,133.05,133.06,49674
2019/06/11,10:28:00,133.06,133.08,133.01,133.04,49116
2019/06/11,10:29:00,133.04,133.07,132.98,133.07,117452
2019/06/11,10:30:00,133.07,133.12,133.07,133.09,74526
2019/06/11,10:31:00,133.10,133.11,133.03,133.06,79868
2019/06/11,10:32:00,133.05,133.06,132.96,132.97,60914
2019/06/11,10:33:00,132.97,133.06,132.92,132.92,38617
2019/06/11,10:34:00,132.92,132.94,132.83,132.86,72408
2019/06/11,10:35:00,132.85,132.87,132.76,132.81,47772
2019/06/11,10:36:00,132.81,132.85,132.73,132.73,62140
2019/06/11,10:37:00,132.73,132.73,132.66,132.67,53628
2019/06/11,10:38:00,132.67,132.67,132.48,132.55,123026
2019/06/11,10:39:00,132.55,132.63,132.54,132.62,45305
2019/06/11,10:40:00,132.62,132.74,132.60,132.73,51895
2019/06/11,10:41:00,132.73,132.73,132.65,132.70,43558
2019/06/11,10:42:00,132.70,132.72,132.58,132.58,35491
2019/06/11,10:43:00,132.58,132.60,132.54,132.58,41421
2019/06/11,10:44:00,132.58,132.60,132.35,132.35,91950
2019/06/11,10:45:00,132.35,132.42,132.21,132.23,92549
2019/06/11,10:46:00,132.23,132.33,132.22,132.30,86918
2019/06/11,10:47:00,132.30,132.32,132.24,132.30,43736
2019/06/11,10:48:00,132.31,132.31,132.15,132.17,81186
2019/06/11,10:49:00,132.17,132.17,131.96,132.01,175585
2019/06/11,10:50:00,132.02,132.16,132.00,132.04,91366
2019/06/11,10:51:00,132.05,132.11,131.97,132.01,59644
2019/06/11,10:52:00,132.00,132.06,131.97,132.01,48890
2019/06/11,10:53:00,132.02,132.12,132.01,132.09,56342
2019/06/11,10:54:00,132.09,132.09,131.93,132.01,55632
2019/06/11,10:55:00,132.02,132.09,131.95,132.07,66565
2019/06/11,10:56:00,132.06,132.06,131.93,131.99,60879
2019/06/11,10:57:00,131.99,132.06,131.99,132.05,40675
2019/06/11,10:58:00,132.05,132.07,131.97,132.00,56554
2019/06/11,10:59:00,132.00,132.11,131.99,132.04,39033
2019/06/11,11:00:00,132.04,132.09,132.00,132.08,35549
2019/06/11,11:01:00,132.07,132.13,131.92,131.93,66826
2019/06/11,11:02:00,131.93,132.03,131.83,131.87,53911
2019/06/11,11:03:00,131.86,131.98,131.85,131.95,50668
2019/06/11,11:04:00,131.95,132.00,131.92,131.92,39960
2019/06/11,11:05:00,131.92,132.05,131.91,132.04,50805
2019/06/11,11:06:00,132.04,132.07,131.95,132.02,40217
2019/06/11,11:07:00,132.01,132.09,132.01,132.07,64116
2019/06/11,11:08:00,132.07,132.10,132.05,132.05,29434
2019/06/11,11:09:00,132.06,132.06,131.92,131.96,39201
2019/06/11,11:10:00,131.97,131.99,131.92,131.92,27211
2019/06/11,11:11:00,131.91,131.97,131.88,131.96,51081
2019/06/11,11:12:00,131.97,131.97,131.83,131.87,38181
2019/06/11,11:13:00,131.87,131.90,131.82,131.86,33885
2019/06/11,11:14:00,131.86,131.95,131.86,131.93,25320
2019/06/11,11:15:00,131.91,131.94,131.89,131.92,40214
2019/06/11,11:16:00,131.92,132.01,131.85,132.00,68837
2019/06/11,11:17:00,132.00,132.06,131.94,132.04,40265
2019/06/11,11:18:00,132.04,132.22,132.02,132.22,70060
2019/06/11,11:19:00,132.22,132.29,132.21,132.21,56460
2019/06/11,11:20:00,132.21,132.26,132.18,132.25,27545
2019/06/11,11:21:00,132.26,132.30,132.20,132.21,45342
2019/06/11,11:22:00,132.22,132.23,132.17,132.22,24074
2019/06/11,11:23:00,132.22,132.28,132.19,132.22,24383
2019/06/11,11:24:00,132.22,132.23,132.18,132.22,32174
2019/06/11,11:25:00,132.22,132.26,132.20,132.25,31154
2019/06/11,11:26:00,132.25,132.26,132.00,132.02,45527
2019/06/11,11:27:00,132.02,132.04,131.99,131.99,64389
2019/06/11,11:28:00,131.99,132.00,131.88,131.93,61361
2019/06/11,11:29:00,131.94,132.09,131.92,131.93,47906
2019/06/11,11:30:00,131.93,131.97,131.87,131.95,45133
2019/06/11,11:31:00,131.95,132.07,131.95,131.99,45154
2019/06/11,11:32:00,131.99,131.99,131.90,131.91,50354
2019/06/11,11:33:00,131.91,131.91,131.86,131.89,28832
2019/06/11,11:34:00,131.88,131.90,131.82,131.82,29236
2019/06/11,11:35:00,131.82,131.83,131.77,131.79,39053
2019/06/11,11:36:00,131.80,131.91,131.78,131.84,44951
2019/06/11,11:37:00,131.84,131.88,131.79,131.82,25602
2019/06/11,11:38:00,131.82,131.83,131.71,131.71,51491
2019/06/11,11:39:00,131.71,131.76,131.68,131.68,54610
2019/06/11,11:40:00,131.68,131.69,131.60,131.62,56920
2019/06/11,11:41:00,131.62,131.71,131.60,131.64,41146
2019/06/11,11:42:00,131.64,131.66,131.47,131.49,115071
2019/06/11,11:43:00,131.49,131.52,131.41,131.46,61654
2019/06/11,11:44:00,131.46,131.61,131.46,131.51,69256
2019/06/11,11:45:00,131.50,131.64,131.46,131.60,39769
2019/06/11,11:46:00,131.60,131.62,131.56,131.57,32975
2019/06/11,11:47:00,131.57,131.75,131.57,131.74,66370
2019/06/11,11:48:00,131.74,131.83,131.74,131.83,59352
2019/06/11,11:49:00,131.83,131.85,131.76,131.76,31084
2019/06/11,11:50:00,131.75,131.79,131.67,131.76,35031
2019/06/11,11:51:00,131.76,131.94,131.75,131.94,47992
2019/06/11,11:52:00,131.94,131.97,131.90,131.94,32834
2019/06/11,11:53:00,131.94,132.01,131.92,132.01,29866
2019/06/11,11:54:00,132.01,132.01,131.91,131.91,25275
2019/06/11,11:55:00,131.91,131.94,131.89,131.92,30494
2019/06/11,11:56:00,131.92,131.97,131.89,131.96,20722
2019/06/11,11:57:00,131.96,131.98,131.89,131.93,19373
2019/06/11,11:58:00,131.93,131.98,131.89,131.98,22278
2019/06/11,11:59:00,131.97,131.98,131.89,131.92,25291
2019/06/11,12:00:00,131.92,131.92,131.83,131.85,44940
2019/06/11,12:01:00,131.86,131.89,131.81,131.81,29703
2019/06/11,12:02:00,131.81,131.81,131.73,131.73,26730
2019/06/11,12:03:00,131.72,131.72,131.61,131.61,30823
2019/06/11,12:04:00,131.61,131.65,131.57,131.61,49498
2019/06/11,12:05:00,131.61,131.70,131.61,131.69,26477
2019/06/11,12:06:00,131.69,131.73,131.63,131.65,30044
2019/06/11,12:07:00,131.65,131.68,131.57,131.58,25640
2019/06/11,12:08:00,131.59,131.68,131.56,131.68,36909
2019/06/11,12:09:00,131.68,131.76,131.64,131.74,17864
2019/06/11,12:10:00,131.74,131.79,131.72,131.73,23357
2019/06/11,12:11:00,131.73,131.73,131.66,131.68,38783
2019/06/11,12:12:00,131.68,131.73,131.64,131.72,51659
2019/06/11,12:13:00,131.72,131.72,131.60,131.65,33157
2019/06/11,12:14:00,131.65,131.67,131.58,131.60,21771
2019/06/11,12:15:00,131.60,131.71,131.60,131.68,29003
2019/06/11,12:16:00,131.68,131.72,131.61,131.71,39343
2019/06/11,12:17:00,131.71,131.79,131.71,131.76,43388
2019/06/11,12:18:00,131.77,131.82,131.73,131.81,21890
2019/06/11,12:19:00,131.81,131.81,131.70,131.71,58217
2019/06/11,12:20:00,131.71,131.75,131.67,131.68,56929
2019/06/11,12:21:00,131.69,131.70,131.64,131.66,27216
2019/06/11,12:22:00,131.66,131.72,131.64,131.69,65854
2019/06/11,12:23:00,131.69,131.73,131.68,131.70,104800
2019/06/11,12:24:00,131.70,131.78,131.69,131.73,42384
2019/06/11,12:25:00,131.74,131.74,131.66,131.70,71920
2019/06/11,12:26:00,131.70,131.70,131.63,131.65,27976
2019/06/11,12:27:00,131.65,131.69,131.64,131.68,32024
2019/06/11,12:28:00,131.68,131.70,131.61,131.66,41420
2019/06/11,12:29:00,131.66,131.68,131.61,131.62,18088
2019/06/11,12:30:00,131.63,131.66,131.61,131.65,20586
2019/06/11,12:31:00,131.64,131.71,131.62,131.70,124720
2019/06/11,12:32:00,131.70,131.71,131.66,131.69,52733
2019/06/11,12:33:00,131.69,131.82,131.68,131.79,59248
2019/06/11,12:34:00,131.79,131.83,131.77,131.80,31827
2019/06/11,12:35:00,131.80,131.83,131.79,131.80,23272
2019/06/11,12:36:00,131.80,131.81,131.75,131.79,34864
2019/06/11,12:37:00,131.79,131.79,131.70,131.70,40700
2019/06/11,12:38:00,131.70,131.74,131.57,131.64,99774
2019/06/11,12:39:00,131.65,131.69,131.61,131.64,61262
2019/06/11,12:40:00,131.64,131.69,131.61,131.66,21356
2019/06/11,12:41:00,131.66,131.72,131.62,131.63,44915
2019/06/11,12:42:00,131.63,131.66,131.60,131.61,24531
2019/06/11,12:43:00,131.61,131.61,131.50,131.56,78892
2019/06/11,12:44:00,131.55,131.62,131.54,131.61,34589
2019/06/11,12:45:00,131.62,131.64,131.59,131.61,18828
2019/06/11,12:46:00,131.61,131.73,131.61,131.67,36820
2019/06/11,12:47:00,131.67,131.71,131.63,131.66,31877
2019/06/11,12:48:00,131.66,131.67,131.57,131.57,19609
2019/06/11,12:49:00,131.57,131.61,131.51,131.52,25545
2019/06/11,12:50:00,131.52,131.53,131.47,131.49,36980
2019/06/11,12:51:00,131.49,131.57,131.46,131.48,32376
2019/06/11,12:52:00,131.48,131.54,131.46,131.51,533471
2019/06/11,12:53:00,131.51,131.59,131.51,131.56,84822
2019/06/11,12:54:00,131.56,131.59,131.55,131.57,34792
2019/06/11,12:55:00,131.57,131.57,131.41,131.43,53755
2019/06/11,12:56:00,131.43,131.48,131.38,131.45,46647
2019/06/11,12:57:00,131.45,131.48,131.42,131.42,24359
2019/06/11,12:58:00,131.42,131.55,131.42,131.51,24630
2019/06/11,12:59:00,131.51,131.52,131.48,131.51,22434
2019/06/11,13:00:00,131.51,131.54,131.49,131.50,44824
2019/06/11,13:01:00,131.50,131.51,131.45,131.51,25296
2019/06/11,13:02:00,131.50,131.58,131.49,131.58,23839
2019/06/11,13:03:00,131.58,131.59,131.53,131.57,40782
2019/06/11,13:04:00,131.57,131.63,131.56,131.60,18161
2019/06/11,13:05:00,131.60,131.62,131.56,131.59,25126
2019/06/11,13:06:00,131.58,131.66,131.58,131.59,32474
2019/06/11,13:07:00,131.59,131.61,131.53,131.54,18016
2019/06/11,13:08:00,131.55,131.56,131.54,131.54,17343
2019/06/11,13:09:00,131.54,131.57,131.53,131.53,18941
2019/06/11,13:10:00,131.53,131.56,131.52,131.53,28835
2019/06/11,13:11:00,131.53,131.53,131.47,131.51,27003
2019/06/11,13:12:00,131.51,131.56,131.50,131.55,17774
2019/06/11,13:13:00,131.54,131.57,131.51,131.54,18235
2019/06/11,13:14:00,131.55,131.63,131.55,131.62,22070
2019/06/11,13:15:00,131.62,131.70,131.62,131.69,45191
2019/06/11,13:16:00,131.69,131.75,131.67,131.74,29281
2019/06/11,13:17:00,131.72,131.75,131.69,131.70,26281
2019/06/11,13:18:00,131.70,131.73,131.66,131.66,19945
2019/06/11,13:19:00,131.66,131.69,131.65,131.67,13936
2019/06/11,13:20:00,131.67,131.70,131.66,131.66,11296
2019/06/11,13:21:00,131.65,131.66,131.62,131.65,12537
2019/06/11,13:22:00,131.65,131.66,131.62,131.64,12845
2019/06/11,13:23:00,131.64,131.65,131.58,131.59,33009
2019/06/11,13:24:00,131.59,131.60,131.53,131.54,17831
2019/06/11,13:25:00,131.54,131.54,131.43,131.47,33503
2019/06/11,13:26:00,131.47,131.47,131.36,131.38,40954
2019/06/11,13:27:00,131.38,131.40,131.36,131.38,8685
2019/06/11,13:28:00,131.38,131.43,131.34,131.35,41796
2019/06/11,13:29:00,131.35,131.38,131.33,131.38,14756
2019/06/11,13:30:00,131.38,131.40,131.33,131.37,31756
2019/06/11,13:31:00,131.38,131.39,131.28,131.30,33027
2019/06/11,13:32:00,131.29,131.34,131.28,131.34,31358
2019/06/11,13:33:00,131.34,131.40,131.34,131.40,31976
2019/06/11,13:34:00,131.40,131.43,131.36,131.43,42553
2019/06/11,13:35:00,131.42,131.46,131.36,131.39,58818
2019/06/11,13:36:00,131.39,131.39,131.33,131.38,17649
2019/06/11,13:37:00,131.38,131.46,131.38,131.46,20274
2019/06/11,13:38:00,131.46,131.46,131.40,131.46,16002
2019/06/11,13:39:00,131.46,131.50,131.46,131.49,11192
2019/06/11,13:40:00,131.49,131.49,131.42,131.45,13456
2019/06/11,13:41:00,131.45,131.45,131.29,131.37,72256
2019/06/11,13:42:00,131.37,131.45,131.37,131.43,34774
2019/06/11,13:43:00,131.43,131.48,131.43,131.46,26612
2019/06/11,13:44:00,131.46,131.47,131.43,131.47,26591
2019/06/11,13:45:00,131.48,131.50,131.47,131.49,14247
2019/06/11,13:46:00,131.49,131.51,131.47,131.48,21910
2019/06/11,13:47:00,131.47,131.47,131.41,131.43,21532
2019/06/11,13:48:00,131.43,131.43,131.40,131.43,14277
2019/06/11,13:49:00,131.43,131.49,131.43,131.47,18297
2019/06/11,13:50:00,131.48,131.52,131.44,131.51,17581
2019/06/11,13:51:00,131.51,131.58,131.50,131.57,30171
2019/06/11,13:52:00,131.57,131.60,131.56,131.57,20878
2019/06/11,13:53:00,131.57,131.60,131.56,131.57,33586
2019/06/11,13:54:00,131.58,131.59,131.54,131.58,33217
2019/06/11,13:55:00,131.58,131.68,131.57,131.67,21970
2019/06/11,13:56:00,131.67,131.74,131.66,131.71,30036
2019/06/11,13:57:00,131.71,131.74,131.69,131.72,31278
2019/06/11,13:58:00,131.72,131.77,131.71,131.74,53908
2019/06/11,13:59:00,131.75,131.75,131.68,131.69,24704
2019/06/11,14:00:00,131.69,131.78,131.69,131.77,19907
2019/06/11,14:01:00,131.77,131.89,131.77,131.88,49213
2019/06/11,14:02:00,131.88,131.90,131.87,131.90,23278
2019/06/11,14:03:00,131.90,132.01,131.90,132.00,45570
2019/06/11,14:04:00,132.00,132.04,131.96,131.98,33036
2019/06/11,14:05:00,131.98,131.99,131.95,131.97,26258
2019/06/11,14:06:00,131.97,131.98,131.86,131.87,72565
2019/06/11,14:07:00,131.87,131.89,131.83,131.88,34865
2019/06/11,14:08:00,131.88,131.90,131.85,131.89,21855
2019/06/11,14:09:00,131.89,131.89,131.86,131.86,21049
2019/06/11,14:10:00,131.87,131.91,131.84,131.91,18721
2019/06/11,14:11:00,131.91,131.93,131.84,131.85,32949
2019/06/11,14:12:00,131.85,131.94,131.85,131.94,25310
2019/06/11,14:13:00,131.94,132.01,131.88,132.00,52462
2019/06/11,14:14:00,132.00,132.05,131.98,132.03,38064
2019/06/11,14:15:00,132.03,132.06,132.02,132.04,21107
2019/06/11,14:16:00,132.04,132.08,132.00,132.03,28545
2019/06/11,14:17:00,132.03,132.06,132.02,132.03,30585
2019/06/11,14:18:00,132.03,132.06,132.00,132.02,28266
2019/06/11,14:19:00,132.03,132.05,132.01,132.04,15327
2019/06/11,14:20:00,132.04,132.05,131.97,131.99,16436
2019/06/11,14:21:00,131.98,132.06,131.98,132.04,14682
2019/06/11,14:22:00,132.04,132.04,132.01,132.04,10031
2019/06/11,14:23:00,132.04,132.04,132.00,132.01,18242
2019/06/11,14:24:00,132.01,132.02,131.98,131.99,23924
2019/06/11,14:25:00,131.99,132.00,131.96,131.98,17216
2019/06/11,14:26:00,131.98,132.07,131.98,132.07,23810
2019/06/11,14:27:00,132.07,132.07,132.02,132.04,24072
2019/06/11,14:28:00,132.04,132.10,132.04,132.10,26295
2019/06/11,14:29:00,132.09,132.14,132.07,132.13,19137
2019/06/11,14:30:00,132.13,132.14,132.08,132.08,13407
2019/06/11,14:31:00,132.08,132.10,132.05,132.07,32425
2019/06/11,14:32:00,132.07,132.07,131.99,132.00,30694
2019/06/11,14:33:00,132.01,132.01,131.97,131.97,21421
2019/06/11,14:34:00,131.97,132.04,131.96,132.04,31484
2019/06/11,14:35:00,132.04,132.04,132.00,132.01,12622
2019/06/11,14:36:00,132.00,132.00,131.90,131.90,30772
2019/06/11,14:37:00,131.90,131.95,131.90,131.91,20972
2019/06/11,14:38:00,131.90,131.91,131.81,131.82,36364
2019/06/11,14:39:00,131.82,131.82,131.70,131.73,34702
2019/06/11,14:40:00,131.73,131.76,131.71,131.76,31589
2019/06/11,14:41:00,131.76,131.76,131.66,131.68,28787
2019/06/11,14:42:00,131.68,131.71,131.62,131.63,29930
2019/06/11,14:43:00,131.63,131.76,131.63,131.76,29092
2019/06/11,14:44:00,131.76,131.78,131.72,131.75,29171
2019/06/11,14:45:00,131.75,131.80,131.73,131.75,20794
2019/06/11,14:46:00,131.75,131.75,131.66,131.67,25010
2019/06/11,14:47:00,131.67,131.68,131.61,131.63,15770
2019/06/11,14:48:00,131.63,131.69,131.61,131.69,22333
2019/06/11,14:49:00,131.69,131.71,131.66,131.70,20971
2019/06/11,14:50:00,131.70,131.71,131.68,131.70,19202
2019/06/11,14:51:00,131.70,131.70,131.66,131.66,13378
2019/06/11,14:52:00,131.66,131.66,131.62,131.66,17364
2019/06/11,14:53:00,131.66,131.71,131.64,131.64,31453
2019/06/11,14:54:00,131.64,131.65,131.59,131.59,28940
2019/06/11,14:55:00,131.59,131.60,131.56,131.57,27349
2019/06/11,14:56:00,131.57,131.57,131.46,131.49,63182
2019/06/11,14:57:00,131.49,131.56,131.49,131.49,38784
2019/06/11,14:58:00,131.49,131.59,131.47,131.57,43025
2019/06/11,14:59:00,131.57,131.60,131.57,131.58,28046
2019/06/11,15:00:00,131.59,131.60,131.54,131.59,22346
2019/06/11,15:01:00,131.59,131.60,131.54,131.59,32182
2019/06/11,15:02:00,131.59,131.59,131.53,131.56,15320
2019/06/11,15:03:00,131.57,131.59,131.54,131.55,10908
2019/06/11,15:04:00,131.55,131.56,131.52,131.55,10573
2019/06/11,15:05:00,131.55,131.55,131.46,131.49,49691
2019/06/11,15:06:00,131.49,131.60,131.49,131.58,33400
2019/06/11,15:07:00,131.58,131.77,131.58,131.75,73110
2019/06/11,15:08:00,131.74,131.75,131.70,131.70,26832
2019/06/11,15:09:00,131.70,131.81,131.70,131.76,27286
2019/06/11,15:10:00,131.76,131.87,131.74,131.85,53133
2019/06/11,15:11:00,131.84,131.85,131.77,131.77,20500
2019/06/11,15:12:00,131.77,131.87,131.76,131.86,25833
2019/06/11,15:13:00,131.85,131.86,131.82,131.83,30980
2019/06/11,15:14:00,131.83,131.84,131.74,131.74,32197
2019/06/11,15:15:00,131.74,131.79,131.74,131.77,20212
2019/06/11,15:16:00,131.77,131.82,131.75,131.78,13482
2019/06/11,15:17:00,131.78,131.83,131.75,131.77,35158
2019/06/11,15:18:00,131.77,131.78,131.72,131.75,16884
2019/06/11,15:19:00,131.75,131.82,131.74,131.81,24989
2019/06/11,15:20:00,131.82,131.84,131.77,131.78,15228
2019/06/11,15:21:00,131.78,131.87,131.78,131.87,13051
2019/06/11,15:22:00,131.88,131.88,131.78,131.79,19528
2019/06/11,15:23:00,131.78,131.80,131.68,131.71,39621
2019/06/11,15:24:00,131.72,131.77,131.68,131.75,20640
2019/06/11,15:25:00,131.75,131.88,131.75,131.87,26537
2019/06/11,15:26:00,131.87,131.88,131.79,131.79,26749
2019/06/11,15:27:00,131.79,131.79,131.76,131.79,19416
2019/06/11,15:28:00,131.79,131.85,131.79,131.83,17608
2019/06/11,15:29:00,131.84,131.88,131.77,131.78,30148
2019/06/11,15:30:00,131.78,131.83,131.78,131.82,20180
2019/06/11,15:31:00,131.82,131.84,131.78,131.82,38926
2019/06/11,15:32:00,131.81,131.94,131.81,131.90,37522
2019/06/11,15:33:00,131.91,132.09,131.90,132.08,95280
2019/06/11,15:34:00,132.07,132.22,132.06,132.19,65965
2019/06/11,15:35:00,132.18,132.20,132.10,132.14,53489
2019/06/11,15:36:00,132.14,132.15,132.08,132.09,34531
2019/06/11,15:37:00,132.09,132.09,132.02,132.02,31631
2019/06/11,15:38:00,132.02,132.06,132.01,132.03,33549
2019/06/11,15:39:00,132.03,132.04,131.99,132.00,35373
2019/06/11,15:40:00,132.00,132.06,131.97,132.03,38410
2019/06/11,15:41:00,132.03,132.07,131.98,132.06,25028
2019/06/11,15:42:00,132.06,132.09,132.03,132.07,21583
2019/06/11,15:43:00,132.07,132.11,132.05,132.07,49449
2019/06/11,15:44:00,132.07,132.08,131.97,131.98,41466
2019/06/11,15:45:00,131.99,132.03,131.94,131.99,66943
2019/06/11,15:46:00,131.99,131.99,131.93,131.95,55231
2019/06/11,15:47:00,131.95,132.03,131.95,131.97,32664
2019/06/11,15:48:00,131.97,132.06,131.97,132.05,26403
2019/06/11,15:49:00,132.05,132.05,131.97,131.98,33696
2019/06/11,15:50:00,131.99,131.99,131.92,131.94,51131
2019/06/11,15:51:00,131.94,131.97,131.86,131.88,45092
2019/06/11,15:52:00,131.88,131.92,131.87,131.88,42533
2019/06/11,15:53:00,131.88,131.94,131.88,131.91,32958
2019/06/11,15:54:00,131.91,131.91,131.87,131.87,36052
2019/06/11,15:55:00,131.88,132.00,131.88,131.96,137290
2019/06/11,15:56:00,131.95,132.08,131.88,132.04,157486
2019/06/11,15:57:00,132.04,132.10,132.01,132.01,73169
2019/06/11,15:58:00,132.02,132.10,131.99,132.05,134261
2019/06/11,15:59:00,132.05,132.05,132.00,132.01,95710
2019/06/11,16:00:00,132.01,132.12,131.96,132.10,415710
2019/06/12,09:31:00,131.40,131.97,131.37,131.44,413011
2019/06/12,09:32:00,131.44,131.68,131.18,131.28,79865
2019/06/12,09:33:00,131.28,131.28,130.85,130.85,190249
2019/06/12,09:34:00,130.86,131.07,130.82,130.92,112005
2019/06/12,09:35:00,130.92,130.96,130.81,130.87,68570
2019/06/12,09:36:00,130.87,131.18,130.79,131.15,115152
2019/06/12,09:37:00,131.15,131.21,131.06,131.14,81071
2019/06/12,09:38:00,131.14,131.26,131.13,131.25,73186
2019/06/12,09:39:00,131.26,131.47,131.25,131.39,95172
2019/06/12,09:40:00,131.39,131.49,131.34,131.39,97906
2019/06/12,09:41:00,131.39,131.45,131.26,131.45,86350
2019/06/12,09:42:00,131.48,131.55,131.44,131.51,83198
2019/06/12,09:43:00,131.51,131.51,131.43,131.45,52018
2019/06/12,09:44:00,131.45,131.45,131.28,131.36,65237
2019/06/12,09:45:00,131.35,131.36,131.20,131.26,70727
2019/06/12,09:46:00,131.26,131.42,131.15,131.41,85748
2019/06/12,09:47:00,131.41,131.54,131.41,131.48,63774
2019/06/12,09:48:00,131.48,131.50,131.16,131.16,73251
2019/06/12,09:49:00,131.16,131.29,131.15,131.28,72066
2019/06/12,09:50:00,131.29,131.33,131.08,131.09,67057
2019/06/12,09:51:00,131.09,131.31,131.09,131.30,76038
2019/06/12,09:52:00,131.29,131.42,131.29,131.32,65114
2019/06/12,09:53:00,131.33,131.43,131.26,131.29,47700
2019/06/12,09:54:00,131.30,131.35,131.23,131.32,76190
2019/06/12,09:55:00,131.32,131.34,131.25,131.27,77734
2019/06/12,09:56:00,131.27,131.39,131.25,131.29,52533
2019/06/12,09:57:00,131.29,131.40,131.27,131.37,45064
2019/06/12,09:58:00,131.36,131.48,131.34,131.48,35707
2019/06/12,09:59:00,131.48,131.49,131.31,131.35,72878
2019/06/12,10:00:00,131.35,131.47,131.34,131.44,62917
2019/06/12,10:01:00,131.45,131.50,131.34,131.50,53818
2019/06/12,10:02:00,131.51,131.69,131.51,131.61,48452
2019/06/12,10:03:00,131.61,131.69,131.53,131.54,53116
2019/06/12,10:04:00,131.54,131.55,131.44,131.47,67304
2019/06/12,10:05:00,131.47,131.47,131.36,131.47,57619
2019/06/12,10:06:00,131.47,131.51,131.42,131.44,65416
2019/06/12,10:07:00,131.45,131.45,131.36,131.37,26937
2019/06/12,10:08:00,131.38,131.40,131.22,131.23,53332
2019/06/12,10:09:00,131.23,131.38,131.22,131.38,35202
2019/06/12,10:10:00,131.38,131.38,131.22,131.25,34567
2019/06/12,10:11:00,131.25,131.38,131.25,131.37,32746
2019/06/12,10:12:00,131.37,131.37,131.28,131.31,39061
2019/06/12,10:13:00,131.31,131.32,131.24,131.31,47054
2019/06/12,10:14:00,131.31,131.31,131.18,131.26,29506
2019/06/12,10:15:00,131.26,131.26,131.13,131.14,44265
2019/06/12,10:16:00,131.15,131.19,131.12,131.18,32634
2019/06/12,10:17:00,131.18,131.25,131.15,131.24,24965
2019/06/12,10:18:00,131.23,131.24,131.10,131.13,28665
2019/06/12,10:19:00,131.13,131.16,131.11,131.11,20684
2019/06/12,10:20:00,131.11,131.12,131.07,131.09,63102
2019/06/12,10:21:00,131.09,131.14,131.07,131.07,66025
2019/06/12,10:22:00,131.07,131.12,131.02,131.12,31477
2019/06/12,10:23:00,131.12,131.17,131.12,131.12,26868
2019/06/12,10:24:00,131.12,131.12,131.04,131.04,31110
2019/06/12,10:25:00,131.04,131.04,130.87,130.89,68280
2019/06/12,10:26:00,130.89,130.94,130.82,130.89,51346
2019/06/12,10:27:00,130.89,130.91,130.83,130.91,34219
2019/06/12,10:28:00,130.91,130.96,130.85,130.88,38283
2019/06/12,10:29:00,130.88,130.93,130.84,130.85,26485
2019/06/12,10:30:00,130.85,130.88,130.80,130.81,48066
2019/06/12,10:31:00,130.81,130.89,130.72,130.74,87298
2019/06/12,10:32:00,130.73,130.82,130.71,130.82,39001
2019/06/12,10:33:00,130.82,130.82,130.76,130.79,58835
2019/06/12,10:34:00,130.79,130.82,130.74,130.82,34615
2019/06/12,10:35:00,130.82,130.90,130.79,130.90,48678
2019/06/12,10:36:00,130.90,131.05,130.90,131.03,57575
2019/06/12,10:37:00,131.03,131.10,131.03,131.10,57669
2019/06/12,10:38:00,131.10,131.15,131.08,131.13,38875
2019/06/12,10:39:00,131.13,131.19,131.09,131.19,33057
2019/06/12,10:40:00,131.19,131.34,131.18,131.33,51266
2019/06/12,10:41:00,131.34,131.38,131.29,131.32,50387
2019/06/12,10:42:00,131.32,131.35,131.20,131.21,74471
2019/06/12,10:43:00,131.21,131.23,131.16,131.19,41450
2019/06/12,10:44:00,131.19,131.22,131.16,131.19,30589
2019/06/12,10:45:00,131.19,131.19,131.13,131.16,34875
2019/06/12,10:46:00,131.15,131.21,131.14,131.18,30789
2019/06/12,10:47:00,131.18,131.36,131.18,131.35,42794
2019/06/12,10:48:00,131.34,131.34,131.28,131.28,36608
2019/06/12,10:49:00,131.28,131.35,131.26,131.28,44262
2019/06/12,10:50:00,131.28,131.29,131.25,131.27,30563
2019/06/12,10:51:00,131.27,131.31,131.20,131.21,38028
2019/06/12,10:52:00,131.21,131.27,131.20,131.23,111259
2019/06/12,10:53:00,131.22,131.22,131.07,131.09,105904
2019/06/12,10:54:00,131.10,131.10,131.00,131.04,37305
2019/06/12,10:55:00,131.04,131.09,131.04,131.06,35410
2019/06/12,10:56:00,131.05,131.05,130.95,131.01,69590
2019/06/12,10:57:00,131.01,131.01,130.95,131.00,38558
2019/06/12,10:58:00,131.00,131.00,130.93,130.98,46598
2019/06/12,10:59:00,130.99,131.04,130.98,130.98,59194
2019/06/12,11:00:00,130.98,131.03,130.89,130.91,44704
2019/06/12,11:01:00,130.91,130.99,130.85,130.97,63100
2019/06/12,11:02:00,130.97,131.05,130.95,131.05,32607
2019/06/12,11:03:00,131.05,131.05,130.87,130.93,29429
2019/06/12,11:04:00,130.92,131.00,130.87,130.99,39590
2019/06/12,11:05:00,130.99,131.06,130.99,131.04,36328
2019/06/12,11:06:00,131.04,131.07,130.98,130.98,34277
2019/06/12,11:07:00,130.98,131.00,130.94,130.97,24606
2019/06/12,11:08:00,130.97,130.98,130.90,130.93,33242
2019/06/12,11:09:00,130.93,130.99,130.92,130.98,26033
2019/06/12,11:10:00,130.98,131.07,130.96,131.06,25628
2019/06/12,11:11:00,131.06,131.09,131.04,131.08,26966
2019/06/12,11:12:00,131.08,131.09,131.00,131.02,22978
2019/06/12,11:13:00,131.02,131.03,130.89,130.89,41664
2019/06/12,11:14:00,130.89,130.95,130.86,130.94,31693
2019/06/12,11:15:00,130.94,130.97,130.90,130.92,18049
2019/06/12,11:16:00,130.92,130.96,130.91,130.95,21350
2019/06/12,11:17:00,130.96,130.98,130.92,130.93,25458
2019/06/12,11:18:00,130.94,130.96,130.92,130.92,15525
2019/06/12,11:19:00,130.92,130.92,130.89,130.91,25593
2019/06/12,11:20:00,130.90,130.99,130.90,130.99,33881
2019/06/12,11:21:00,130.99,131.01,130.99,130.99,38410
2019/06/12,11:22:00,130.99,131.00,130.95,130.95,32509
2019/06/12,11:23:00,130.95,130.96,130.91,130.94,36203
2019/06/12,11:24:00,130.94,130.98,130.92,130.97,28345
2019/06/12,11:25:00,130.96,131.08,130.95,131.08,32679
2019/06/12,11:26:00,131.08,131.14,131.02,131.14,48601
2019/06/12,11:27:00,131.14,131.18,131.10,131.10,36428
2019/06/12,11:28:00,131.11,131.15,131.09,131.15,47493
2019/06/12,11:29:00,131.14,131.16,131.09,131.09,42986
2019/06/12,11:30:00,131.09,131.11,131.02,131.10,45161
2019/06/12,11:31:00,131.10,131.18,131.07,131.18,50745
2019/06/12,11:32:00,131.18,131.23,131.18,131.18,22822
2019/06/12,11:33:00,131.18,131.18,131.15,131.16,30539
2019/06/12,11:34:00,131.16,131.20,131.15,131.19,25111
2019/06/12,11:35:00,131.19,131.19,131.13,131.15,26975
2019/06/12,11:36:00,131.15,131.19,131.04,131.07,73091
2019/06/12,11:37:00,131.07,131.07,131.01,131.01,31897
2019/06/12,11:38:00,131.01,131.03,130.93,130.94,37060
2019/06/12,11:39:00,130.94,131.01,130.91,131.01,32320
2019/06/12,11:40:00,131.01,131.03,130.96,131.02,31193
2019/06/12,11:41:00,131.02,131.02,130.97,130.99,23621
2019/06/12,11:42:00,130.99,131.01,130.97,130.97,29308
2019/06/12,11:43:00,130.97,131.04,130.97,131.01,23295
2019/06/12,11:44:00,131.01,131.05,130.99,131.01,16029
2019/06/12,11:45:00,131.02,131.04,131.01,131.04,19871
2019/06/12,11:46:00,131.04,131.05,130.99,131.03,22037
2019/06/12,11:47:00,131.03,131.04,131.00,131.03,28151
2019/06/12,11:48:00,131.03,131.16,131.03,131.13,53372
2019/06/12,11:49:00,131.13,131.14,131.10,131.10,32708
2019/06/12,11:50:00,131.10,131.10,131.02,131.02,28812
2019/06/12,11:51:00,131.03,131.04,130.96,131.03,40863
2019/06/12,11:52:00,131.04,131.05,131.01,131.01,43327
2019/06/12,11:53:00,131.01,131.01,130.90,130.92,47210
2019/06/12,11:54:00,130.92,130.93,130.88,130.91,33412
2019/06/12,11:55:00,130.91,130.95,130.91,130.94,15873
2019/06/12,11:56:00,130.94,130.99,130.93,130.98,25011
2019/06/12,11:57:00,130.98,131.01,130.94,131.01,22969
2019/06/12,11:58:00,131.00,131.01,130.94,130.94,32857
2019/06/12,11:59:00,130.94,130.94,130.89,130.90,29346
2019/06/12,12:00:00,130.90,130.90,130.85,130.88,37266
2019/06/12,12:01:00,130.88,130.98,130.86,130.97,39435
2019/06/12,12:02:00,130.97,131.03,130.94,130.97,35893
2019/06/12,12:03:00,130.97,130.99,130.95,130.95,27740
2019/06/12,12:04:00,130.96,130.99,130.94,130.94,23668
2019/06/12,12:05:00,130.94,130.95,130.89,130.93,21100
2019/06/12,12:06:00,130.93,130.93,130.88,130.93,33208
2019/06/12,12:07:00,130.93,130.98,130.91,130.97,316688
2019/06/12,12:08:00,130.97,131.01,130.93,131.01,24908
2019/06/12,12:09:00,131.00,131.09,131.00,131.08,31286
2019/06/12,12:10:00,131.09,131.11,131.02,131.02,33315
2019/06/12,12:11:00,131.03,131.06,131.00,131.00,23652
2019/06/12,12:12:00,131.00,131.00,130.97,130.99,14908
2019/06/12,12:13:00,130.99,131.00,130.97,130.98,23883
2019/06/12,12:14:00,130.98,130.98,130.94,130.94,15567
2019/06/12,12:15:00,130.94,130.95,130.92,130.92,17209
2019/06/12,12:16:00,130.92,130.92,130.81,130.87,52876
2019/06/12,12:17:00,130.87,130.94,130.85,130.93,23539
2019/06/12,12:18:00,130.93,130.97,130.90,130.97,13366
2019/06/12,12:19:00,130.98,130.99,130.95,130.96,31807
2019/06/12,12:20:00,130.96,130.99,130.95,130.97,13345
2019/06/12,12:21:00,130.97,130.97,130.90,130.95,33317
2019/06/12,12:22:00,130.95,131.06,130.95,131.06,37543
2019/06/12,12:23:00,131.06,131.07,131.03,131.06,20832
2019/06/12,12:24:00,131.06,131.13,131.03,131.11,38931
2019/06/12,12:25:00,131.11,131.13,131.06,131.11,21677
2019/06/12,12:26:00,131.11,131.20,131.11,131.18,80246
2019/06/12,12:27:00,131.18,131.20,131.14,131.15,15982
2019/06/12,12:28:00,131.15,131.15,131.11,131.11,8487
2019/06/12,12:29:00,131.12,131.15,131.09,131.13,26481
2019/06/12,12:30:00,131.13,131.19,131.13,131.16,19887
2019/06/12,12:31:00,131.16,131.19,131.15,131.16,16655
2019/06/12,12:32:00,131.16,131.18,131.15,131.18,17970
2019/06/12,12:33:00,131.19,131.28,131.18,131.23,38776
2019/06/12,12:34:00,131.23,131.25,131.23,131.24,34648
2019/06/12,12:35:00,131.24,131.25,131.20,131.20,57104
2019/06/12,12:36:00,131.20,131.20,131.15,131.16,19353
2019/06/12,12:37:00,131.16,131.16,131.14,131.14,18315
2019/06/12,12:38:00,131.14,131.16,131.11,131.14,15350
2019/06/12,12:39:00,131.14,131.17,131.13,131.16,19237
2019/06/12,12:40:00,131.16,131.18,131.14,131.17,16077
2019/06/12,12:41:00,131.17,131.24,131.17,131.22,27200
2019/06/12,12:42:00,131.22,131.22,131.18,131.19,16309
2019/06/12,12:43:00,131.19,131.21,131.18,131.20,14767
2019/06/12,12:44:00,131.20,131.21,131.16,131.17,18323
2019/06/12,12:45:00,131.17,131.17,131.13,131.17,28751
2019/06/12,12:46:00,131.17,131.24,131.16,131.20,25899
2019/06/12,12:47:00,131.20,131.22,131.19,131.21,19139
2019/06/12,12:48:00,131.21,131.24,131.20,131.24,39671
2019/06/12,12:49:00,131.24,131.28,131.23,131.27,12433
2019/06/12,12:50:00,131.27,131.32,131.26,131.31,27086
2019/06/12,12:51:00,131.30,131.31,131.28,131.28,17150
2019/06/12,12:52:00,131.28,131.31,131.26,131.29,25579
2019/06/12,12:53:00,131.29,131.31,131.25,131.25,19394
2019/06/12,12:54:00,131.25,131.28,131.24,131.26,47629
2019/06/12,12:55:00,131.26,131.26,131.20,131.21,21496
2019/06/12,12:56:00,131.21,131.23,131.21,131.22,11994
2019/06/12,12:57:00,131.22,131.27,131.22,131.26,50559
2019/06/12,12:58:00,131.25,131.27,131.23,131.27,20391
2019/06/12,12:59:00,131.26,131.32,131.26,131.32,27963
2019/06/12,13:00:00,131.32,131.32,131.28,131.30,23440
2019/06/12,13:01:00,131.29,131.30,131.29,131.29,16183
2019/06/12,13:02:00,131.29,131.31,131.25,131.25,18112
2019/06/12,13:03:00,131.25,131.26,131.21,131.22,16237
2019/06/12,13:04:00,131.22,131.25,131.21,131.24,21399
2019/06/12,13:05:00,131.24,131.25,131.20,131.22,15055
2019/06/12,13:06:00,131.22,131.28,131.20,131.28,23722
2019/06/12,13:07:00,131.29,131.35,131.28,131.35,18037
2019/06/12,13:08:00,131.35,131.36,131.33,131.36,8855
2019/06/12,13:09:00,131.36,131.43,131.35,131.39,48330
2019/06/12,13:10:00,131.39,131.39,131.29,131.30,26177
2019/06/12,13:11:00,131.29,131.29,131.20,131.22,38951
2019/06/12,13:12:00,131.22,131.22,131.17,131.17,26891
2019/06/12,13:13:00,131.18,131.24,131.18,131.23,19692
2019/06/12,13:14:00,131.23,131.25,131.22,131.24,28511
2019/06/12,13:15:00,131.24,131.26,131.20,131.24,30550
2019/06/12,13:16:00,131.24,131.24,131.20,131.22,11345
2019/06/12,13:17:00,131.21,131.22,131.19,131.19,20822
2019/06/12,13:18:00,131.20,131.21,131.18,131.21,17998
2019/06/12,13:19:00,131.22,131.29,131.22,131.29,20243
2019/06/12,13:20:00,131.28,131.29,131.24,131.26,19723
2019/06/12,13:21:00,131.26,131.32,131.26,131.28,20417
2019/06/12,13:22:00,131.28,131.30,131.23,131.24,26819
2019/06/12,13:23:00,131.25,131.25,131.19,131.22,24724
2019/06/12,13:24:00,131.22,131.26,131.21,131.26,14086
2019/06/12,13:25:00,131.25,131.26,131.23,131.23,14071
2019/06/12,13:26:00,131.23,131.23,131.15,131.20,17449
2019/06/12,13:27:00,131.20,131.23,131.20,131.23,23294
2019/06/12,13:28:00,131.24,131.25,131.22,131.23,12941
2019/06/12,13:29:00,131.23,131.25,131.23,131.24,20584
2019/06/12,13:30:00,131.24,131.25,131.23,131.25,20442
2019/06/12,13:31:00,131.25,131.26,131.21,131.22,8131
2019/06/12,13:32:00,131.22,131.22,131.16,131.17,19210
2019/06/12,13:33:00,131.17,131.18,131.15,131.16,27727
2019/06/12,13:34:00,131.17,131.20,131.16,131.19,18486
2019/06/12,13:35:00,131.19,131.23,131.19,131.22,19889
2019/06/12,13:36:00,131.21,131.24,131.19,131.24,28922
2019/06/12,13:37:00,131.24,131.24,131.15,131.16,25724
2019/06/12,13:38:00,131.16,131.16,131.13,131.13,12961
2019/06/12,13:39:00,131.13,131.15,131.10,131.12,46106
2019/06/12,13:40:00,131.12,131.13,131.10,131.10,28184
2019/06/12,13:41:00,131.10,131.14,131.10,131.14,24837
2019/06/12,13:42:00,131.14,131.15,131.11,131.13,8624
2019/06/12,13:43:00,131.13,131.15,131.09,131.09,14231
2019/06/12,13:44:00,131.09,131.10,131.08,131.09,16486
2019/06/12,13:45:00,131.09,131.13,131.09,131.13,19549
2019/06/12,13:46:00,131.13,131.19,131.13,131.18,17027
2019/06/12,13:47:00,131.17,131.17,131.09,131.10,24224
2019/06/12,13:48:00,131.11,131.13,131.09,131.11,16009
2019/06/12,13:49:00,131.11,131.13,131.11,131.13,20048
2019/06/12,13:50:00,131.13,131.13,131.10,131.11,14504
2019/06/12,13:51:00,131.11,131.18,131.10,131.18,22318
2019/06/12,13:52:00,131.18,131.20,131.14,131.15,15306
2019/06/12,13:53:00,131.15,131.15,131.11,131.12,16887
2019/06/12,13:54:00,131.12,131.15,131.11,131.15,13566
2019/06/12,13:55:00,131.15,131.17,131.13,131.14,12032
2019/06/12,13:56:00,131.14,131.15,131.10,131.11,13499
2019/06/12,13:57:00,131.11,131.14,131.10,131.13,16356
2019/06/12,13:58:00,131.13,131.16,131.13,131.16,13787
2019/06/12,13:59:00,131.15,131.15,131.14,131.15,12736
2019/06/12,14:00:00,131.15,131.15,131.11,131.14,16453
2019/06/12,14:01:00,131.14,131.16,131.12,131.13,15822
2019/06/12,14:02:00,131.13,131.13,131.10,131.13,26958
2019/06/12,14:03:00,131.13,131.21,131.13,131.20,14967
2019/06/12,14:04:00,131.20,131.22,131.20,131.22,14935
2019/06/12,14:05:00,131.22,131.25,131.14,131.14,29551
2019/06/12,14:06:00,131.14,131.15,131.11,131.13,26749
2019/06/12,14:07:00,131.13,131.14,131.09,131.12,65009
2019/06/12,14:08:00,131.12,131.15,131.09,131.10,37248
2019/06/12,14:09:00,131.10,131.10,131.05,131.06,20412
2019/06/12,14:10:00,131.06,131.06,130.99,131.04,28738
2019/06/12,14:11:00,131.04,131.07,131.03,131.06,20860
2019/06/12,14:12:00,131.06,131.11,131.06,131.10,14331
2019/06/12,14:13:00,131.10,131.13,131.09,131.12,15061
2019/06/12,14:14:00,131.12,131.19,131.12,131.14,20738
2019/06/12,14:15:00,131.14,131.18,131.13,131.18,20408
2019/06/12,14:16:00,131.18,131.19,131.17,131.17,7011
2019/06/12,14:17:00,131.17,131.19,131.16,131.18,9135
2019/06/12,14:18:00,131.17,131.18,131.09,131.10,15099
2019/06/12,14:19:00,131.10,131.10,131.06,131.09,20906
2019/06/12,14:20:00,131.09,131.14,131.09,131.14,15881
2019/06/12,14:21:00,131.15,131.19,131.14,131.15,14203
2019/06/12,14:22:00,131.15,131.17,131.10,131.12,15150
2019/06/12,14:23:00,131.12,131.15,131.11,131.14,14755
2019/06/12,14:24:00,131.14,131.15,131.13,131.14,11368
2019/06/12,14:25:00,131.14,131.19,131.14,131.14,47597
2019/06/12,14:26:00,131.14,131.15,131.10,131.11,16230
2019/06/12,14:27:00,131.11,131.17,131.10,131.15,13060
2019/06/12,14:28:00,131.15,131.16,131.14,131.15,15766
2019/06/12,14:29:00,131.15,131.18,131.14,131.18,13740
2019/06/12,14:30:00,131.18,131.22,131.18,131.22,15952
2019/06/12,14:31:00,131.22,131.25,131.21,131.24,18519
2019/06/12,14:32:00,131.24,131.25,131.21,131.22,15720
2019/06/12,14:33:00,131.21,131.22,131.17,131.17,22306
2019/06/12,14:34:00,131.18,131.21,131.18,131.21,31800
2019/06/12,14:35:00,131.21,131.21,131.19,131.21,18052
2019/06/12,14:36:00,131.21,131.21,131.19,131.21,13468
2019/06/12,14:37:00,131.21,131.21,131.20,131.21,11681
2019/06/12,14:38:00,131.21,131.23,131.20,131.22,52189
2019/06/12,14:39:00,131.22,131.24,131.22,131.23,15895
2019/06/12,14:40:00,131.22,131.24,131.20,131.22,21496
2019/06/12,14:41:00,131.22,131.24,131.21,131.21,33229
2019/06/12,14:42:00,131.21,131.23,131.20,131.22,17932
2019/06/12,14:43:00,131.22,131.23,131.20,131.22,100939
2019/06/12,14:44:00,131.22,131.23,131.20,131.21,32333
2019/06/12,14:45:00,131.21,131.27,131.21,131.26,50157
2019/06/12,14:46:00,131.26,131.34,131.26,131.34,28464
2019/06/12,14:47:00,131.33,131.38,131.32,131.38,25502
2019/06/12,14:48:00,131.38,131.40,131.37,131.38,28446
2019/06/12,14:49:00,131.37,131.39,131.36,131.38,127940
2019/06/12,14:50:00,131.37,131.38,131.34,131.35,26348
2019/06/12,14:51:00,131.35,131.36,131.30,131.31,31895
2019/06/12,14:52:00,131.31,131.33,131.28,131.33,32897
2019/06/12,14:53:00,131.33,131.35,131.31,131.32,47568
2019/06/12,14:54:00,131.31,131.32,131.24,131.25,24372
2019/06/12,14:55:00,131.25,131.26,131.24,131.25,18062
2019/06/12,14:56:00,131.25,131.30,131.25,131.30,20116
2019/06/12,14:57:00,131.30,131.36,131.30,131.31,17862
2019/06/12,14:58:00,131.31,131.33,131.29,131.30,15587
2019/06/12,14:59:00,131.30,131.33,131.29,131.33,18450
2019/06/12,15:00:00,131.32,131.39,131.32,131.36,32957
2019/06/12,15:01:00,131.38,131.39,131.33,131.36,35521
2019/06/12,15:02:00,131.36,131.37,131.33,131.33,23721
2019/06/12,15:03:00,131.33,131.34,131.28,131.28,16253
2019/06/12,15:04:00,131.28,131.28,131.25,131.26,18148
2019/06/12,15:05:00,131.26,131.27,131.21,131.25,27659
2019/06/12,15:06:00,131.25,131.26,131.23,131.24,30518
2019/06/12,15:07:00,131.24,131.30,131.24,131.27,28694
2019/06/12,15:08:00,131.27,131.32,131.26,131.30,20813
2019/06/12,15:09:00,131.30,131.31,131.28,131.29,15055
2019/06/12,15:10:00,131.29,131.29,131.25,131.29,53629
2019/06/12,15:11:00,131.28,131.28,131.26,131.28,20770
2019/06/12,15:12:00,131.28,131.31,131.25,131.31,39911
2019/06/12,15:13:00,131.31,131.38,131.31,131.36,26735
2019/06/12,15:14:00,131.36,131.37,131.31,131.31,24537
2019/06/12,15:15:00,131.30,131.34,131.30,131.33,12697
2019/06/12,15:16:00,131.33,131.35,131.12,131.29,41334
2019/06/12,15:17:00,131.29,131.32,131.29,131.29,15902
2019/06/12,15:18:00,131.30,131.34,131.30,131.32,29402
2019/06/12,15:19:00,131.32,131.34,131.31,131.33,26305
2019/06/12,15:20:00,131.32,131.34,131.31,131.34,18519
2019/06/12,15:21:00,131.33,131.37,131.30,131.31,39921
2019/06/12,15:22:00,131.31,131.38,131.31,131.31,35946
2019/06/12,15:23:00,131.31,131.35,131.31,131.31,25185
2019/06/12,15:24:00,131.31,131.36,131.31,131.33,22164
2019/06/12,15:25:00,131.33,131.33,131.25,131.26,23964
2019/06/12,15:26:00,131.26,131.32,131.26,131.32,31948
2019/06/12,15:27:00,131.32,131.35,131.30,131.32,17749
2019/06/12,15:28:00,131.32,131.33,131.28,131.30,26045
2019/06/12,15:29:00,131.30,131.37,131.29,131.34,30060
2019/06/12,15:30:00,131.34,131.35,131.29,131.30,44087
2019/06/12,15:31:00,131.31,131.32,131.25,131.30,49416
2019/06/12,15:32:00,131.30,131.38,131.30,131.38,30993
2019/06/12,15:33:00,131.38,131.38,131.36,131.38,23713
2019/06/12,15:34:00,131.37,131.38,131.33,131.34,30222
2019/06/12,15:35:00,131.34,131.37,131.33,131.35,27310
2019/06/12,15:36:00,131.35,131.37,131.33,131.37,32853
2019/06/12,15:37:00,131.38,131.38,131.31,131.33,26812
2019/06/12,15:38:00,131.33,131.33,131.28,131.29,27185
2019/06/12,15:39:00,131.29,131.33,131.29,131.30,23255
2019/06/12,15:40:00,131.31,131.32,131.28,131.29,25232
2019/06/12,15:41:00,131.29,131.33,131.29,131.33,33092
2019/06/12,15:42:00,131.32,131.44,131.32,131.43,63105
2019/06/12,15:43:00,131.43,131.43,131.38,131.38,26025
2019/06/12,15:44:00,131.38,131.38,131.34,131.35,36584
2019/06/12,15:45:00,131.34,131.34,131.29,131.30,35342
2019/06/12,15:46:00,131.29,131.39,131.27,131.35,43783
2019/06/12,15:47:00,131.35,131.38,131.34,131.34,19911
2019/06/12,15:48:00,131.34,131.39,131.34,131.38,25298
2019/06/12,15:49:00,131.38,131.39,131.35,131.38,41879
2019/06/12,15:50:00,131.38,131.38,131.31,131.35,53366
2019/06/12,15:51:00,131.36,131.43,131.35,131.41,75229
2019/06/12,15:52:00,131.41,131.47,131.40,131.47,62297
2019/06/12,15:53:00,131.47,131.52,131.43,131.51,74902
2019/06/12,15:54:00,131.51,131.52,131.46,131.50,64581
2019/06/12,15:55:00,131.50,131.57,131.44,131.49,123464
2019/06/12,15:56:00,131.49,131.62,131.38,131.41,148188
2019/06/12,15:57:00,131.41,131.41,131.35,131.39,76781
2019/06/12,15:58:00,131.39,131.39,131.35,131.35,73311
2019/06/12,15:59:00,131.35,131.41,131.32,131.32,140571
2019/06/12,16:00:00,131.32,131.49,131.32,131.49,308661
2019/06/13,09:31:00,131.98,132.07,131.83,131.91,131827
2019/06/13,09:32:00,131.91,132.18,131.91,132.13,73495
2019/06/13,09:33:00,132.13,132.14,131.91,131.97,87130
2019/06/13,09:34:00,131.97,132.07,131.95,131.97,80025
2019/06/13,09:35:00,131.97,132.08,131.89,132.08,55412
2019/06/13,09:36:00,132.09,132.34,132.09,132.34,104076
2019/06/13,09:37:00,132.34,132.48,132.27,132.36,73125
2019/06/13,09:38:00,132.36,132.39,132.24,132.25,49950
2019/06/13,09:39:00,132.25,132.28,132.04,132.14,57949
2019/06/13,09:40:00,132.14,132.14,131.98,132.01,49942
2019/06/13,09:41:00,132.02,132.02,131.92,131.94,45672
2019/06/13,09:42:00,131.94,131.97,131.83,131.95,79132
2019/06/13,09:43:00,131.94,131.98,131.91,131.97,49034
2019/06/13,09:44:00,131.97,132.11,131.96,132.10,61496
2019/06/13,09:45:00,132.10,132.12,132.03,132.04,44655
2019/06/13,09:46:00,132.04,132.20,132.04,132.17,54667
2019/06/13,09:47:00,132.17,132.30,132.17,132.28,57192
2019/06/13,09:48:00,132.28,132.29,132.17,132.19,50940
2019/06/13,09:49:00,132.19,132.21,132.12,132.16,51709
2019/06/13,09:50:00,132.16,132.23,132.16,132.23,52543
2019/06/13,09:51:00,132.23,132.37,132.22,132.27,69884
2019/06/13,09:52:00,132.28,132.36,132.24,132.33,59270
2019/06/13,09:53:00,132.33,132.44,132.33,132.43,60554
2019/06/13,09:54:00,132.43,132.47,132.39,132.40,46758
2019/06/13,09:55:00,132.40,132.43,132.36,132.40,63830
2019/06/13,09:56:00,132.40,132.41,132.31,132.39,55306
2019/06/13,09:57:00,132.39,132.40,132.35,132.40,37821
2019/06/13,09:58:00,132.40,132.49,132.40,132.49,41188
2019/06/13,09:59:00,132.49,132.50,132.41,132.42,47095
2019/06/13,10:00:00,132.42,132.48,132.42,132.47,65688
2019/06/13,10:01:00,132.47,132.67,132.47,132.62,119423
2019/06/13,10:02:00,132.62,132.63,132.51,132.51,55903
2019/06/13,10:03:00,132.51,132.53,132.43,132.46,63743
2019/06/13,10:04:00,132.46,132.52,132.46,132.50,52183
2019/06/13,10:05:00,132.50,133.00,132.46,132.46,36720
2019/06/13,10:06:00,132.46,132.56,132.45,132.53,35575
2019/06/13,10:07:00,132.53,132.53,132.39,132.39,51694
2019/06/13,10:08:00,132.39,132.40,132.30,132.35,48658
2019/06/13,10:09:00,132.35,132.38,132.29,132.30,35645
2019/06/13,10:10:00,132.30,132.30,132.16,132.28,79810
2019/06/13,10:11:00,132.28,132.45,132.24,132.44,89166
2019/06/13,10:12:00,132.44,132.46,132.39,132.44,28232
2019/06/13,10:13:00,132.45,132.49,132.44,132.46,58361
2019/06/13,10:14:00,132.46,132.51,132.42,132.49,32256
2019/06/13,10:15:00,132.51,132.51,132.37,132.37,33599
2019/06/13,10:16:00,132.37,132.39,132.28,132.33,52541
2019/06/13,10:17:00,132.33,132.39,132.29,132.37,41891
2019/06/13,10:18:00,132.37,132.38,132.29,132.34,33271
2019/06/13,10:19:00,132.34,132.34,132.25,132.26,46293
2019/06/13,10:20:00,132.26,132.28,132.23,132.24,29274
2019/06/13,10:21:00,132.24,132.27,132.17,132.25,66058
2019/06/13,10:22:00,132.26,132.35,132.20,132.32,41978
2019/06/13,10:23:00,132.34,132.39,132.34,132.37,37576
2019/06/13,10:24:00,132.37,132.39,132.32,132.37,28161
2019/06/13,10:25:00,132.37,132.46,132.35,132.41,63585
2019/06/13,10:26:00,132.41,132.44,132.32,132.32,27861
2019/06/13,10:27:00,132.31,132.33,132.23,132.26,37105
2019/06/13,10:28:00,132.26,132.29,132.09,132.09,72579
2019/06/13,10:29:00,132.09,132.09,132.03,132.05,63025
2019/06/13,10:30:00,132.05,132.12,132.05,132.12,46031
2019/06/13,10:31:00,132.12,132.18,132.11,132.17,33352
2019/06/13,10:32:00,132.17,132.26,132.17,132.21,48823
2019/06/13,10:33:00,132.21,132.23,132.19,132.21,42508
2019/06/13,10:34:00,132.21,132.24,132.12,132.12,60336
2019/06/13,10:35:00,132.12,132.20,132.11,132.14,43021
2019/06/13,10:36:00,132.14,132.27,132.14,132.26,46421
2019/06/13,10:37:00,132.26,132.35,132.25,132.34,74838
2019/06/13,10:38:00,132.34,132.34,132.28,132.33,46101
2019/06/13,10:39:00,132.33,132.33,132.24,132.28,41504
2019/06/13,10:40:00,132.28,132.30,132.25,132.26,50968
2019/06/13,10:41:00,132.26,132.32,132.17,132.17,32752
2019/06/13,10:42:00,132.17,132.25,132.10,132.12,45367
2019/06/13,10:43:00,132.13,132.15,132.09,132.11,30096
2019/06/13,10:44:00,132.11,132.11,132.03,132.05,55727
2019/06/13,10:45:00,132.05,132.14,132.04,132.13,40120
2019/06/13,10:46:00,132.13,132.14,132.04,132.09,37561
2019/06/13,10:47:00,132.09,132.16,132.07,132.13,30356
2019/06/13,10:48:00,132.13,132.19,132.10,132.16,32741
2019/06/13,10:49:00,132.15,132.15,132.03,132.03,25604
2019/06/13,10:50:00,132.03,132.06,132.00,132.02,68348
2019/06/13,10:51:00,132.02,132.05,131.95,132.04,63786
2019/06/13,10:52:00,132.04,132.05,131.96,131.98,24798
2019/06/13,10:53:00,131.98,131.98,131.90,131.96,103750
2019/06/13,10:54:00,131.98,132.05,131.98,131.98,40442
2019/06/13,10:55:00,131.98,132.06,131.98,132.06,34024
2019/06/13,10:56:00,132.07,132.11,132.03,132.05,30244
2019/06/13,10:57:00,132.05,132.06,131.98,131.98,18257
2019/06/13,10:58:00,131.97,131.99,131.92,131.95,25986
2019/06/13,10:59:00,131.95,131.96,131.91,131.92,26484
2019/06/13,11:00:00,131.92,131.92,131.83,131.84,70402
2019/06/13,11:01:00,131.84,131.90,131.84,131.89,38289
2019/06/13,11:02:00,131.88,131.88,131.84,131.87,34590
2019/06/13,11:03:00,131.86,131.94,131.85,131.91,31331
2019/06/13,11:04:00,131.90,131.91,131.85,131.87,21665
2019/06/13,11:05:00,131.88,131.91,131.86,131.87,21109
2019/06/13,11:06:00,131.87,131.88,131.75,131.80,46377
2019/06/13,11:07:00,131.80,131.80,131.56,131.66,68750
2019/06/13,11:08:00,131.65,131.69,131.63,131.63,41996
2019/06/13,11:09:00,131.63,131.75,131.60,131.64,42894
2019/06/13,11:10:00,131.64,131.75,131.64,131.74,33990
2019/06/13,11:11:00,131.74,131.79,131.72,131.79,30316
2019/06/13,11:12:00,131.79,131.85,131.76,131.84,83907
2019/06/13,11:13:00,131.84,131.90,131.83,131.87,38633
2019/06/13,11:14:00,131.87,131.88,131.84,131.84,14544
2019/06/13,11:15:00,131.84,131.89,131.82,131.85,25786
2019/06/13,11:16:00,131.85,131.85,131.77,131.77,21803
2019/06/13,11:17:00,131.76,131.81,131.74,131.78,35019
2019/06/13,11:18:00,131.78,131.85,131.78,131.78,30155
2019/06/13,11:19:00,131.77,131.83,131.75,131.79,26203
2019/06/13,11:20:00,131.79,131.82,131.74,131.82,19641
2019/06/13,11:21:00,131.82,131.91,131.81,131.91,41345
2019/06/13,11:22:00,131.91,131.95,131.90,131.90,39400
2019/06/13,11:23:00,131.90,131.94,131.87,131.88,35169
2019/06/13,11:24:00,131.88,131.90,131.84,131.85,35115
2019/06/13,11:25:00,131.85,131.90,131.83,131.89,48841
2019/06/13,11:26:00,131.89,131.92,131.88,131.90,20274
2019/06/13,11:27:00,131.90,131.92,131.88,131.89,20936
2019/06/13,11:28:00,131.90,131.96,131.89,131.95,18406
2019/06/13,11:29:00,131.96,131.97,131.92,131.94,33435
2019/06/13,11:30:00,131.94,131.99,131.94,131.97,16335
2019/06/13,11:31:00,131.97,131.99,131.95,131.98,17271
2019/06/13,11:32:00,131.98,131.99,131.88,131.90,29230
2019/06/13,11:33:00,131.90,131.93,131.90,131.93,20576
2019/06/13,11:34:00,131.93,131.94,131.87,131.87,29826
2019/06/13,11:35:00,131.87,131.87,131.81,131.82,20538
2019/06/13,11:36:00,131.82,131.84,131.79,131.80,53851
2019/06/13,11:37:00,131.79,131.81,131.77,131.79,24888
2019/06/13,11:38:00,131.78,131.88,131.78,131.86,31844
2019/06/13,11:39:00,131.86,131.92,131.82,131.91,16683
2019/06/13,11:40:00,131.91,131.93,131.88,131.92,31690
2019/06/13,11:41:00,131.93,131.99,131.91,131.94,19646
2019/06/13,11:42:00,131.94,131.97,131.92,131.94,16606
2019/06/13,11:43:00,131.94,132.00,131.94,131.99,45272
2019/06/13,11:44:00,131.99,132.02,131.97,131.99,18084
2019/06/13,11:45:00,131.99,132.01,131.96,131.97,15529
2019/06/13,11:46:00,131.97,131.98,131.93,131.94,16606
2019/06/13,11:47:00,131.94,131.94,131.89,131.91,19725
2019/06/13,11:48:00,131.91,131.97,131.91,131.97,32801
2019/06/13,11:49:00,131.97,132.03,131.95,132.03,25353
2019/06/13,11:50:00,132.03,132.06,132.01,132.04,31784
2019/06/13,11:51:00,132.04,132.05,131.99,132.02,11818
2019/06/13,11:52:00,132.03,132.07,132.03,132.05,20284
2019/06/13,11:53:00,132.05,132.09,132.02,132.09,23065
2019/06/13,11:54:00,132.09,132.10,132.02,132.07,26379
2019/06/13,11:55:00,132.07,132.08,132.02,132.04,14026
2019/06/13,11:56:00,132.04,132.06,131.99,131.99,21528
2019/06/13,11:57:00,132.00,132.00,131.97,131.99,19921
2019/06/13,11:58:00,131.99,132.00,131.97,131.98,18934
2019/06/13,11:59:00,131.98,132.00,131.96,131.98,35276
2019/06/13,12:00:00,131.98,132.01,131.97,132.01,10213
2019/06/13,12:01:00,132.01,132.03,131.98,132.00,21741
2019/06/13,12:02:00,132.00,132.03,131.98,132.01,35340
2019/06/13,12:03:00,132.01,132.03,131.98,131.98,6842
2019/06/13,12:04:00,131.98,132.00,131.98,131.99,15320
2019/06/13,12:05:00,131.99,132.01,131.97,132.00,30711
2019/06/13,12:06:00,132.01,132.03,132.00,132.02,40291
2019/06/13,12:07:00,132.02,132.05,132.02,132.04,11330
2019/06/13,12:08:00,132.04,132.08,132.03,132.03,22964
2019/06/13,12:09:00,132.04,132.06,132.03,132.06,26359
2019/06/13,12:10:00,132.06,132.06,132.01,132.01,13779
2019/06/13,12:11:00,132.01,132.01,131.98,131.98,14473
2019/06/13,12:12:00,131.98,132.00,131.97,131.99,23761
2019/06/13,12:13:00,131.98,132.05,131.98,132.02,15603
2019/06/13,12:14:00,132.03,132.03,131.97,131.97,11973
2019/06/13,12:15:00,131.97,131.97,131.94,131.95,11076
2019/06/13,12:16:00,131.95,131.97,131.93,131.96,24896
2019/06/13,12:17:00,131.97,131.97,131.90,131.92,18756
2019/06/13,12:18:00,131.92,131.92,131.87,131.90,13174
2019/06/13,12:19:00,131.90,131.90,131.84,131.86,11400
2019/06/13,12:20:00,131.86,131.88,131.83,131.85,19854
2019/06/13,12:21:00,131.85,131.89,131.81,131.82,24258
2019/06/13,12:22:00,131.82,131.82,131.73,131.75,22106
2019/06/13,12:23:00,131.75,131.78,131.74,131.75,21067
2019/06/13,12:24:00,131.75,131.76,131.73,131.75,17095
2019/06/13,12:25:00,131.75,131.79,131.75,131.79,17124
2019/06/13,12:26:00,131.80,131.86,131.79,131.86,16239
2019/06/13,12:27:00,131.86,131.86,131.83,131.84,16378
2019/06/13,12:28:00,131.84,131.85,131.81,131.81,9246
2019/06/13,12:29:00,131.81,131.81,131.70,131.73,20554
2019/06/13,12:30:00,131.72,131.73,131.69,131.70,22791
2019/06/13,12:31:00,131.70,131.73,131.68,131.68,40741
2019/06/13,12:32:00,131.68,131.70,131.63,131.64,38256
2019/06/13,12:33:00,131.64,131.70,131.64,131.66,22953
2019/06/13,12:34:00,131.67,131.67,131.62,131.62,25590
2019/06/13,12:35:00,131.62,131.62,131.56,131.61,32578
2019/06/13,12:36:00,131.61,131.67,131.60,131.67,17251
2019/06/13,12:37:00,131.66,131.70,131.65,131.70,15484
2019/06/13,12:38:00,131.70,131.75,131.69,131.75,29242
2019/06/13,12:39:00,131.75,131.79,131.73,131.78,24831
2019/06/13,12:40:00,131.77,131.82,131.76,131.78,20081
2019/06/13,12:41:00,131.78,131.79,131.68,131.73,27076
2019/06/13,12:42:00,131.73,131.79,131.73,131.79,21817
2019/06/13,12:43:00,131.79,131.82,131.79,131.82,23701
2019/06/13,12:44:00,131.82,131.87,131.77,131.78,43024
2019/06/13,12:45:00,131.78,131.82,131.78,131.81,10022
2019/06/13,12:46:00,131.81,131.92,131.80,131.92,26909
2019/06/13,12:47:00,131.92,131.94,131.85,131.85,23639
2019/06/13,12:48:00,131.86,131.88,131.85,131.86,21291
2019/06/13,12:49:00,131.86,131.91,131.86,131.88,20826
2019/06/13,12:50:00,131.88,131.88,131.79,131.80,12842
2019/06/13,12:51:00,131.79,131.80,131.75,131.78,23687
2019/06/13,12:52:00,131.77,131.81,131.76,131.80,27251
2019/06/13,12:53:00,131.80,131.86,131.80,131.84,30032
2019/06/13,12:54:00,131.84,131.85,131.81,131.82,15604
2019/06/13,12:55:00,131.82,131.89,131.82,131.89,18067
2019/06/13,12:56:00,131.89,131.91,131.87,131.90,12865
2019/06/13,12:57:00,131.90,131.91,131.88,131.90,18981
2019/06/13,12:58:00,131.90,131.93,131.90,131.92,11545
2019/06/13,12:59:00,131.92,131.94,131.90,131.92,22968
2019/06/13,13:00:00,131.92,131.96,131.91,131.95,25273
2019/06/13,13:01:00,131.96,131.99,131.93,131.94,31882
2019/06/13,13:02:00,131.93,131.96,131.92,131.95,17302
2019/06/13,13:03:00,131.95,132.00,131.94,131.99,27713
2019/06/13,13:04:00,132.00,132.09,131.99,132.00,63446
2019/06/13,13:05:00,132.00,132.02,131.96,132.00,28121
2019/06/13,13:06:00,132.00,132.03,132.00,132.01,15953
2019/06/13,13:07:00,132.01,132.01,131.96,131.96,21596
2019/06/13,13:08:00,131.97,132.01,131.96,132.00,19316
2019/06/13,13:09:00,132.00,132.01,131.97,131.97,22486
2019/06/13,13:10:00,131.97,132.01,131.97,132.00,14486
2019/06/13,13:11:00,132.00,132.06,132.00,132.04,33824
2019/06/13,13:12:00,132.04,132.06,132.01,132.01,20596
2019/06/13,13:13:00,132.01,132.01,131.95,131.97,21247
2019/06/13,13:14:00,131.97,131.98,131.96,131.97,15266
2019/06/13,13:15:00,131.98,131.98,131.94,131.94,13100
2019/06/13,13:16:00,131.94,132.01,131.94,132.01,16413
2019/06/13,13:17:00,132.02,132.03,131.95,131.95,16227
2019/06/13,13:18:00,131.95,131.97,131.95,131.95,13660
2019/06/13,13:19:00,131.94,132.00,131.94,131.98,14343
2019/06/13,13:20:00,131.98,131.99,131.97,131.97,8559
2019/06/13,13:21:00,131.96,131.97,131.93,131.95,11719
2019/06/13,13:22:00,131.95,131.99,131.92,131.99,31158
2019/06/13,13:23:00,131.99,132.01,131.95,131.95,15925
2019/06/13,13:24:00,131.95,131.95,131.93,131.93,10385
2019/06/13,13:25:00,131.93,131.97,131.93,131.94,18386
2019/06/13,13:26:00,131.93,131.93,131.89,131.91,16655
2019/06/13,13:27:00,131.91,131.92,131.90,131.92,17395
2019/06/13,13:28:00,131.92,131.95,131.91,131.94,15233
2019/06/13,13:29:00,131.95,131.96,131.92,131.94,10152
2019/06/13,13:30:00,131.93,131.94,131.91,131.92,13885
2019/06/13,13:31:00,131.93,131.97,131.93,131.95,15357
2019/06/13,13:32:00,131.95,131.99,131.95,131.99,12375
2019/06/13,13:33:00,131.99,131.99,131.95,131.97,16989
2019/06/13,13:34:00,131.97,131.98,131.93,131.96,16544
2019/06/13,13:35:00,131.96,131.97,131.93,131.95,27906
2019/06/13,13:36:00,131.95,131.99,131.94,131.98,22073
2019/06/13,13:37:00,131.98,132.02,131.98,132.01,23896
2019/06/13,13:38:00,132.01,132.02,131.97,131.97,16414
2019/06/13,13:39:00,131.97,131.97,131.94,131.97,16480
2019/06/13,13:40:00,131.97,132.02,131.97,132.00,21813
2019/06/13,13:41:00,132.00,132.01,131.95,131.96,24920
2019/06/13,13:42:00,131.96,131.98,131.93,131.93,16048
2019/06/13,13:43:00,131.92,131.95,131.90,131.95,18007
2019/06/13,13:44:00,131.95,131.96,131.92,131.94,25564
2019/06/13,13:45:00,131.94,131.94,131.93,131.93,11083
2019/06/13,13:46:00,131.93,131.93,131.85,131.86,19080
2019/06/13,13:47:00,131.86,131.89,131.83,131.89,19498
2019/06/13,13:48:00,131.89,131.96,131.89,131.96,44806
2019/06/13,13:49:00,131.95,131.97,131.89,131.97,21929
2019/06/13,13:50:00,131.97,132.00,131.96,132.00,25627
2019/06/13,13:51:00,132.00,132.03,132.00,132.01,23586
2019/06/13,13:52:00,132.00,132.01,131.99,132.01,9607
2019/06/13,13:53:00,132.01,132.04,131.99,132.03,32167
2019/06/13,13:54:00,132.03,132.12,132.03,132.11,51209
2019/06/13,13:55:00,132.11,132.16,132.11,132.15,12145
2019/06/13,13:56:00,132.15,132.17,132.14,132.15,33328
2019/06/13,13:57:00,132.15,132.20,132.15,132.20,16183
2019/06/13,13:58:00,132.19,132.22,132.17,132.21,42879
2019/06/13,13:59:00,132.21,132.22,132.19,132.21,50188
2019/06/13,14:00:00,132.21,132.23,132.18,132.19,31953
2019/06/13,14:01:00,132.19,132.21,132.15,132.20,37792
2019/06/13,14:02:00,132.20,132.25,132.20,132.23,39365
2019/06/13,14:03:00,132.23,132.26,132.20,132.20,23977
2019/06/13,14:04:00,132.20,132.21,132.18,132.18,23959
2019/06/13,14:05:00,132.18,132.24,132.18,132.22,33082
2019/06/13,14:06:00,132.22,132.25,132.22,132.22,19561
2019/06/13,14:07:00,132.23,132.26,132.22,132.23,33487
2019/06/13,14:08:00,132.23,132.23,132.18,132.20,10979
2019/06/13,14:09:00,132.20,132.20,132.18,132.18,19242
2019/06/13,14:10:00,132.18,132.20,132.12,132.13,42424
2019/06/13,14:11:00,132.13,132.15,132.12,132.15,22896
2019/06/13,14:12:00,132.15,132.20,132.15,132.20,15130
2019/06/13,14:13:00,132.20,132.25,132.20,132.24,21327
2019/06/13,14:14:00,132.24,132.25,132.22,132.24,15261
2019/06/13,14:15:00,132.24,132.28,132.24,132.27,75775
2019/06/13,14:16:00,132.27,132.31,132.27,132.29,46067
2019/06/13,14:17:00,132.30,132.31,132.15,132.15,35160
2019/06/13,14:18:00,132.14,132.16,132.03,132.06,52142
2019/06/13,14:19:00,132.05,132.09,131.99,132.00,52530
2019/06/13,14:20:00,131.99,132.09,131.97,132.09,31492
2019/06/13,14:21:00,132.09,132.09,132.01,132.02,36224
2019/06/13,14:22:00,132.02,132.12,132.01,132.11,27358
2019/06/13,14:23:00,132.11,132.11,132.06,132.08,22382
2019/06/13,14:24:00,132.08,132.11,132.08,132.09,14564
2019/06/13,14:25:00,132.09,132.10,132.07,132.09,10808
2019/06/13,14:26:00,132.09,132.10,132.05,132.06,20963
2019/06/13,14:27:00,132.06,132.10,132.06,132.08,17162
2019/06/13,14:28:00,132.08,132.11,132.08,132.09,20397
2019/06/13,14:29:00,132.09,132.11,132.09,132.11,42076
2019/06/13,14:30:00,132.11,132.14,132.10,132.13,30048
2019/06/13,14:31:00,132.13,132.14,132.11,132.13,10537
2019/06/13,14:32:00,132.13,132.14,132.08,132.10,16976
2019/06/13,14:33:00,132.10,132.13,132.09,132.11,19084
2019/06/13,14:34:00,132.11,132.12,132.05,132.06,40732
2019/06/13,14:35:00,132.06,132.07,132.00,132.01,28640
2019/06/13,14:36:00,132.01,132.14,131.99,132.05,64954
2019/06/13,14:37:00,132.06,132.09,131.96,131.96,151943
2019/06/13,14:38:00,131.96,132.02,131.94,132.02,25284
2019/06/13,14:39:00,132.01,132.07,132.00,132.04,45914
2019/06/13,14:40:00,132.04,132.09,132.04,132.05,19406
2019/06/13,14:41:00,132.05,132.07,132.04,132.07,16192
2019/06/13,14:42:00,132.07,132.10,132.06,132.07,21393
2019/06/13,14:43:00,132.07,132.08,132.02,132.07,48625
2019/06/13,14:44:00,132.07,132.11,132.04,132.11,36014
2019/06/13,14:45:00,132.10,132.16,132.09,132.15,28898
2019/06/13,14:46:00,132.15,132.17,132.09,132.10,24793
2019/06/13,14:47:00,132.10,132.11,132.07,132.10,40058
2019/06/13,14:48:00,132.10,132.11,132.05,132.05,14790
2019/06/13,14:49:00,132.05,132.06,132.04,132.06,12266
2019/06/13,14:50:00,132.06,132.10,132.06,132.07,22316
2019/06/13,14:51:00,132.07,132.10,132.07,132.09,23656
2019/06/13,14:52:00,132.09,132.12,132.09,132.10,19013
2019/06/13,14:53:00,132.10,132.11,132.05,132.05,24031
2019/06/13,14:54:00,132.05,132.08,131.96,132.07,53207
2019/06/13,14:55:00,132.07,132.09,132.05,132.06,17468
2019/06/13,14:56:00,132.05,132.16,132.05,132.15,44687
2019/06/13,14:57:00,132.15,132.16,132.12,132.14,33026
2019/06/13,14:58:00,132.13,132.17,132.08,132.15,24750
2019/06/13,14:59:00,132.15,132.17,132.14,132.15,15145
2019/06/13,15:00:00,132.15,132.15,132.11,132.13,23505
2019/06/13,15:01:00,132.13,132.16,132.09,132.09,41997
2019/06/13,15:02:00,132.09,132.12,132.08,132.10,21606
2019/06/13,15:03:00,132.10,132.10,131.93,131.96,46995
2019/06/13,15:04:00,131.95,132.04,131.91,132.02,106626
2019/06/13,15:05:00,132.01,132.04,132.00,132.00,35037
2019/06/13,15:06:00,132.01,132.04,131.99,132.01,43315
2019/06/13,15:07:00,132.01,132.01,131.91,131.94,31139
2019/06/13,15:08:00,131.94,132.01,131.93,132.00,35785
2019/06/13,15:09:00,131.99,132.00,131.95,131.99,32300
2019/06/13,15:10:00,131.99,132.05,131.97,132.01,30091
2019/06/13,15:11:00,132.01,132.08,132.01,132.02,27618
2019/06/13,15:12:00,132.02,132.05,132.02,132.03,22761
2019/06/13,15:13:00,132.03,132.04,132.00,132.00,30322
2019/06/13,15:14:00,132.00,132.02,131.99,132.00,29082
2019/06/13,15:15:00,132.00,132.00,131.92,131.98,72487
2019/06/13,15:16:00,131.98,131.98,131.86,131.87,39859
2019/06/13,15:17:00,131.87,131.90,131.87,131.89,34013
2019/06/13,15:18:00,131.89,131.90,131.86,131.88,18070
2019/06/13,15:19:00,131.88,131.89,131.83,131.85,21594
2019/06/13,15:20:00,131.85,131.89,131.83,131.87,35348
2019/06/13,15:21:00,131.86,131.91,131.85,131.89,36481
2019/06/13,15:22:00,131.89,131.92,131.89,131.90,34001
2019/06/13,15:23:00,131.90,131.90,131.87,131.90,28376
2019/06/13,15:24:00,131.90,131.96,131.89,131.96,24023
2019/06/13,15:25:00,131.96,131.96,131.93,131.93,12387
2019/06/13,15:26:00,131.93,131.98,131.93,131.96,27516
2019/06/13,15:27:00,131.96,131.97,131.91,131.93,36809
2019/06/13,15:28:00,131.92,131.98,131.92,131.94,63195
2019/06/13,15:29:00,131.95,131.97,131.94,131.96,31584
2019/06/13,15:30:00,131.96,132.03,131.96,132.03,45942
2019/06/13,15:31:00,132.03,132.08,132.03,132.07,40464
2019/06/13,15:32:00,132.07,132.16,132.07,132.15,54537
2019/06/13,15:33:00,132.15,132.20,132.13,132.13,34290
2019/06/13,15:34:00,132.13,132.14,132.09,132.09,39521
2019/06/13,15:35:00,132.09,132.11,132.08,132.11,62018
2019/06/13,15:36:00,132.11,132.17,132.09,132.15,28705
2019/06/13,15:37:00,132.15,132.18,132.10,132.14,74529
2019/06/13,15:38:00,132.14,132.18,132.12,132.17,42982
2019/06/13,15:39:00,132.17,132.17,132.13,132.14,43421
2019/06/13,15:40:00,132.14,132.20,132.13,132.13,88852
2019/06/13,15:41:00,132.13,132.15,132.12,132.13,25805
2019/06/13,15:42:00,132.13,132.16,132.10,132.12,75813
2019/06/13,15:43:00,132.12,132.13,132.07,132.08,26277
2019/06/13,15:44:00,132.08,132.09,132.04,132.06,42878
2019/06/13,15:45:00,132.06,132.08,132.00,132.04,59056
2019/06/13,15:46:00,132.04,132.04,131.99,131.99,58824
2019/06/13,15:47:00,131.99,132.05,131.98,132.03,64974
2019/06/13,15:48:00,132.03,132.03,131.95,131.95,49846
2019/06/13,15:49:00,131.95,131.97,131.92,131.95,67084
2019/06/13,15:50:00,131.95,132.00,131.93,131.97,89419
2019/06/13,15:51:00,131.97,132.01,131.94,132.00,91291
2019/06/13,15:52:00,132.00,132.00,131.91,131.92,47800
2019/06/13,15:53:00,131.91,131.94,131.89,131.94,81906
2019/06/13,15:54:00,131.94,132.04,131.93,132.04,117497
2019/06/13,15:55:00,132.03,132.08,131.98,131.99,97615
2019/06/13,15:56:00,131.99,132.12,131.89,132.06,223227
2019/06/13,15:57:00,132.05,132.12,132.04,132.10,104495
2019/06/13,15:58:00,132.10,132.16,132.10,132.14,125007
2019/06/13,15:59:00,132.14,132.18,132.12,132.16,201963
2019/06/13,16:00:00,132.16,132.42,132.08,132.32,452433
2019/06/14,09:31:00,132.26,132.28,131.98,132.03,87981
2019/06/14,09:32:00,132.03,132.08,131.81,131.88,67692
2019/06/14,09:33:00,131.89,131.90,131.71,131.71,62964
2019/06/14,09:34:00,131.70,131.88,131.66,131.74,54453
2019/06/14,09:35:00,131.74,131.77,131.68,131.72,39326
2019/06/14,09:36:00,131.72,131.95,131.72,131.84,37339
2019/06/14,09:37:00,131.85,131.92,131.71,131.75,36972
2019/06/14,09:38:00,131.75,131.84,131.71,131.81,49169
2019/06/14,09:39:00,131.81,131.84,131.74,131.77,72195
2019/06/14,09:40:00,131.77,131.87,131.67,131.82,47302
2019/06/14,09:41:00,131.82,131.90,131.77,131.90,47248
2019/06/14,09:42:00,131.90,131.98,131.87,131.96,54324
2019/06/14,09:43:00,131.96,131.96,131.78,131.87,40183
2019/06/14,09:44:00,131.87,131.91,131.76,131.82,86670
2019/06/14,09:45:00,131.82,131.85,131.65,131.69,62597
2019/06/14,09:46:00,131.69,131.79,131.64,131.75,50794
2019/06/14,09:47:00,131.75,131.87,131.75,131.81,59935
2019/06/14,09:48:00,131.81,131.84,131.75,131.81,30909
2019/06/14,09:49:00,131.81,131.83,131.73,131.74,27086
2019/06/14,09:50:00,131.74,131.84,131.74,131.80,28466
2019/06/14,09:51:00,131.80,132.04,131.77,132.02,56326
2019/06/14,09:52:00,132.02,132.02,131.86,131.89,52509
2019/06/14,09:53:00,131.90,131.91,131.77,131.86,51692
2019/06/14,09:54:00,131.86,131.87,131.80,131.85,40336
2019/06/14,09:55:00,131.85,131.85,131.72,131.75,42479
2019/06/14,09:56:00,131.75,131.95,131.75,131.94,56035
2019/06/14,09:57:00,131.94,132.06,131.88,132.06,47573
2019/06/14,09:58:00,132.07,132.10,131.98,132.00,48619
2019/06/14,09:59:00,132.00,132.02,131.92,132.02,43739
2019/06/14,10:00:00,132.02,132.10,131.95,132.08,106678
2019/06/14,10:01:00,132.07,132.14,131.94,132.08,69384
2019/06/14,10:02:00,132.09,132.14,131.95,131.96,42043
2019/06/14,10:03:00,131.96,132.10,131.96,132.00,26693
2019/06/14,10:04:00,132.00,132.04,131.95,132.04,34934
2019/06/14,10:05:00,132.04,132.09,131.97,132.09,91808
2019/06/14,10:06:00,132.10,132.10,131.98,132.01,244953
2019/06/14,10:07:00,132.01,132.07,131.95,132.07,59311
2019/06/14,10:08:00,132.07,132.17,132.07,132.13,47350
2019/06/14,10:09:00,132.13,132.16,132.08,132.10,23264
2019/06/14,10:10:00,132.11,132.20,132.10,132.20,48944
2019/06/14,10:11:00,132.20,132.25,132.19,132.19,31586
2019/06/14,10:12:00,132.19,132.20,132.12,132.17,64918
2019/06/14,10:13:00,132.17,132.22,132.16,132.18,119524
2019/06/14,10:14:00,132.18,132.25,132.18,132.21,111586
2019/06/14,10:15:00,132.20,132.20,132.10,132.12,78741
2019/06/14,10:16:00,132.12,132.20,132.06,132.17,66342
2019/06/14,10:17:00,132.17,132.31,132.17,132.19,117006
2019/06/14,10:18:00,132.19,132.29,132.15,132.27,28942
2019/06/14,10:19:00,132.27,132.32,132.26,132.29,37391
2019/06/14,10:20:00,132.29,132.32,132.24,132.32,47061
2019/06/14,10:21:00,132.32,132.35,132.26,132.28,33584
2019/06/14,10:22:00,132.29,132.38,132.26,132.35,25183
2019/06/14,10:23:00,132.36,132.38,132.28,132.32,19729
2019/06/14,10:24:00,132.33,132.36,132.29,132.31,58473
2019/06/14,10:25:00,132.31,132.38,132.31,132.31,62681
2019/06/14,10:26:00,132.31,132.33,132.23,132.24,42507
2019/06/14,10:27:00,132.24,132.27,132.22,132.24,18297
2019/06/14,10:28:00,132.24,132.30,132.22,132.30,17170
2019/06/14,10:29:00,132.31,132.35,132.29,132.32,23847
2019/06/14,10:30:00,132.32,132.35,132.27,132.27,24136
2019/06/14,10:31:00,132.27,132.35,132.22,132.23,34768
2019/06/14,10:32:00,132.23,132.25,132.12,132.14,40300
2019/06/14,10:33:00,132.14,132.21,132.13,132.21,30063
2019/06/14,10:34:00,132.21,132.32,132.21,132.31,26139
2019/06/14,10:35:00,132.31,132.31,132.20,132.28,38813
2019/06/14,10:36:00,132.28,132.29,132.24,132.25,24155
2019/06/14,10:37:00,132.24,132.35,132.24,132.35,51501
2019/06/14,10:38:00,132.36,132.49,132.36,132.44,77855
2019/06/14,10:39:00,132.44,132.45,132.41,132.45,59230
2019/06/14,10:40:00,132.46,132.48,132.39,132.48,36674
2019/06/14,10:41:00,132.47,132.49,132.35,132.41,48822
2019/06/14,10:42:00,132.40,132.44,132.38,132.43,17940
2019/06/14,10:43:00,132.42,132.50,132.37,132.48,39238
2019/06/14,10:44:00,132.48,132.53,132.46,132.52,63876
2019/06/14,10:45:00,132.52,132.54,132.47,132.54,26032
2019/06/14,10:46:00,132.54,132.58,132.50,132.51,29713
2019/06/14,10:47:00,132.51,132.53,132.47,132.50,44960
2019/06/14,10:48:00,132.50,132.59,132.50,132.58,24140
2019/06/14,10:49:00,132.58,132.65,132.58,132.65,42406
2019/06/14,10:50:00,132.65,132.84,132.65,132.84,59366
2019/06/14,10:51:00,132.83,132.91,132.83,132.85,96412
2019/06/14,10:52:00,132.85,132.87,132.81,132.81,33617
2019/06/14,10:53:00,132.81,132.82,132.76,132.77,37331
2019/06/14,10:54:00,132.77,132.80,132.73,132.79,29023
2019/06/14,10:55:00,132.78,132.85,132.74,132.81,60665
2019/06/14,10:56:00,132.81,132.86,132.76,132.79,24152
2019/06/14,10:57:00,132.80,132.83,132.75,132.78,35382
2019/06/14,10:58:00,132.78,132.80,132.72,132.72,34867
2019/06/14,10:59:00,132.72,132.72,132.65,132.66,25358
2019/06/14,11:00:00,132.66,132.67,132.60,132.60,30038
2019/06/14,11:01:00,132.61,132.65,132.56,132.57,27039
2019/06/14,11:02:00,132.57,132.59,132.54,132.55,26229
2019/06/14,11:03:00,132.55,132.55,132.49,132.51,40544
2019/06/14,11:04:00,132.51,132.51,132.47,132.48,27269
2019/06/14,11:05:00,132.48,132.49,132.45,132.46,28063
2019/06/14,11:06:00,132.46,132.52,132.42,132.50,46411
2019/06/14,11:07:00,132.49,132.52,132.47,132.51,24391
2019/06/14,11:08:00,132.51,132.52,132.47,132.51,42204
2019/06/14,11:09:00,132.51,132.51,132.44,132.46,32365
2019/06/14,11:10:00,132.46,132.47,132.38,132.38,49831
2019/06/14,11:11:00,132.37,132.38,132.25,132.25,38580
2019/06/14,11:12:00,132.25,132.25,132.14,132.21,57674
2019/06/14,11:13:00,132.21,132.22,132.10,132.15,42977
2019/06/14,11:14:00,132.15,132.19,132.09,132.15,52174
2019/06/14,11:15:00,132.15,132.15,132.08,132.12,39787
2019/06/14,11:16:00,132.12,132.19,132.10,132.17,30079
2019/06/14,11:17:00,132.16,132.22,132.15,132.20,25908
2019/06/14,11:18:00,132.21,132.25,132.20,132.21,22872
2019/06/14,11:19:00,132.21,132.26,132.21,132.23,21291
2019/06/14,11:20:00,132.23,132.35,132.23,132.34,37497
2019/06/14,11:21:00,132.34,132.39,132.31,132.37,31524
2019/06/14,11:22:00,132.38,132.38,132.34,132.36,22005
2019/06/14,11:23:00,132.37,132.42,132.33,132.39,23562
2019/06/14,11:24:00,132.39,132.49,132.39,132.48,60845
2019/06/14,11:25:00,132.48,132.51,132.47,132.48,28891
2019/06/14,11:26:00,132.49,132.53,132.47,132.52,36323
2019/06/14,11:27:00,132.52,132.52,132.47,132.51,56633
2019/06/14,11:28:00,132.51,132.54,132.49,132.50,34098
2019/06/14,11:29:00,132.50,132.55,132.49,132.54,44844
2019/06/14,11:30:00,132.54,132.57,132.51,132.57,51858
2019/06/14,11:31:00,132.57,132.57,132.46,132.47,36411
2019/06/14,11:32:00,132.47,132.71,132.47,132.69,64556
2019/06/14,11:33:00,132.69,132.74,132.69,132.72,34130
2019/06/14,11:34:00,132.73,132.83,132.73,132.78,75252
2019/06/14,11:35:00,132.79,132.79,132.69,132.69,47451
2019/06/14,11:36:00,132.69,132.69,132.64,132.67,34291
2019/06/14,11:37:00,132.68,132.71,132.62,132.63,22727
2019/06/14,11:38:00,132.63,132.69,132.61,132.66,20184
2019/06/14,11:39:00,132.67,132.68,132.62,132.62,23395
2019/06/14,11:40:00,132.62,132.74,132.62,132.73,30839
2019/06/14,11:41:00,132.74,132.74,132.66,132.66,25360
2019/06/14,11:42:00,132.66,132.67,132.64,132.64,12911
2019/06/14,11:43:00,132.64,132.66,132.62,132.65,15544
2019/06/14,11:44:00,132.65,132.65,132.60,132.62,17497
2019/06/14,11:45:00,132.61,132.61,132.53,132.55,27156
2019/06/14,11:46:00,132.54,132.60,132.51,132.58,35039
2019/06/14,11:47:00,132.58,132.60,132.54,132.60,12879
2019/06/14,11:48:00,132.60,132.60,132.52,132.56,22247
2019/06/14,11:49:00,132.56,132.62,132.55,132.62,22596
2019/06/14,11:50:00,132.62,132.65,132.55,132.55,26573
2019/06/14,11:51:00,132.55,132.59,132.55,132.58,16603
2019/06/14,11:52:00,132.58,132.62,132.57,132.62,19083
2019/06/14,11:53:00,132.62,132.62,132.52,132.54,24736
2019/06/14,11:54:00,132.54,132.57,132.53,132.54,18492
2019/06/14,11:55:00,132.54,132.55,132.53,132.53,12185
2019/06/14,11:56:00,132.53,132.54,132.48,132.50,17939
2019/06/14,11:57:00,132.50,132.56,132.47,132.52,44779
2019/06/14,11:58:00,132.52,132.57,132.46,132.51,60556
2019/06/14,11:59:00,132.50,132.51,132.45,132.49,29689
2019/06/14,12:00:00,132.50,132.52,132.48,132.51,70201
2019/06/14,12:01:00,132.51,132.52,132.43,132.51,45063
2019/06/14,12:02:00,132.51,132.52,132.47,132.50,23958
2019/06/14,12:03:00,132.50,132.51,132.47,132.49,22487
2019/06/14,12:04:00,132.49,132.51,132.47,132.48,22743
2019/06/14,12:05:00,132.47,132.48,132.46,132.46,15502
2019/06/14,12:06:00,132.46,132.54,132.46,132.51,23525
2019/06/14,12:07:00,132.50,132.55,132.49,132.54,17070
2019/06/14,12:08:00,132.54,132.56,132.52,132.52,16527
2019/06/14,12:09:00,132.52,132.53,132.48,132.50,12148
2019/06/14,12:10:00,132.50,132.55,132.49,132.54,14222
2019/06/14,12:11:00,132.54,132.61,132.53,132.56,24865
2019/06/14,12:12:00,132.55,132.61,132.55,132.59,18041
2019/06/14,12:13:00,132.59,132.62,132.58,132.58,33796
2019/06/14,12:14:00,132.58,132.58,132.55,132.56,15008
2019/06/14,12:15:00,132.56,132.56,132.53,132.53,16596
2019/06/14,12:16:00,132.53,132.54,132.50,132.54,18288
2019/06/14,12:17:00,132.54,132.66,132.53,132.62,21080
2019/06/14,12:18:00,132.62,132.62,132.60,132.61,13537
2019/06/14,12:19:00,132.60,132.60,132.56,132.56,14692
2019/06/14,12:20:00,132.56,132.59,132.54,132.57,16706
2019/06/14,12:21:00,132.57,132.57,132.53,132.55,12188
2019/06/14,12:22:00,132.56,132.60,132.56,132.59,10395
2019/06/14,12:23:00,132.59,132.60,132.56,132.58,14928
2019/06/14,12:24:00,132.58,132.62,132.58,132.59,13344
2019/06/14,12:25:00,132.59,132.66,132.59,132.64,23886
2019/06/14,12:26:00,132.63,132.69,132.62,132.68,14787
2019/06/14,12:27:00,132.68,132.70,132.68,132.68,11286
2019/06/14,12:28:00,132.69,132.69,132.67,132.68,17268
2019/06/14,12:29:00,132.68,132.69,132.66,132.67,10278
2019/06/14,12:30:00,132.67,132.68,132.60,132.60,12687
2019/06/14,12:31:00,132.60,132.64,132.59,132.64,8494
2019/06/14,12:32:00,132.65,132.65,132.62,132.62,8695
2019/06/14,12:33:00,132.62,132.64,132.62,132.63,11436
2019/06/14,12:34:00,132.63,132.69,132.63,132.68,15632
2019/06/14,12:35:00,132.68,132.72,132.67,132.72,20944
2019/06/14,12:36:00,132.71,132.71,132.67,132.70,10783
2019/06/14,12:37:00,132.70,132.70,132.67,132.70,12123
2019/06/14,12:38:00,132.70,132.73,132.70,132.71,26211
2019/06/14,12:39:00,132.71,132.73,132.71,132.72,10384
2019/06/14,12:40:00,132.73,132.74,132.72,132.72,8972
2019/06/14,12:41:00,132.72,132.74,132.70,132.70,12812
2019/06/14,12:42:00,132.70,132.72,132.70,132.70,7982
2019/06/14,12:43:00,132.70,132.71,132.68,132.70,8195
2019/06/14,12:44:00,132.70,132.70,132.67,132.67,8540
2019/06/14,12:45:00,132.67,132.70,132.67,132.70,15260
2019/06/14,12:46:00,132.70,132.71,132.69,132.69,8238
2019/06/14,12:47:00,132.70,132.71,132.68,132.69,10904
2019/06/14,12:48:00,132.69,132.70,132.68,132.68,9634
2019/06/14,12:49:00,132.68,132.72,132.68,132.71,12070
2019/06/14,12:50:00,132.70,132.70,132.69,132.70,8849
2019/06/14,12:51:00,132.70,132.78,132.70,132.77,30057
2019/06/14,12:52:00,132.77,132.77,132.72,132.73,10425
2019/06/14,12:53:00,132.73,132.74,132.68,132.68,16547
2019/06/14,12:54:00,132.68,132.80,132.68,132.80,58111
2019/06/14,12:55:00,132.80,132.85,132.79,132.85,29244
2019/06/14,12:56:00,132.85,132.85,132.83,132.84,11088
2019/06/14,12:57:00,132.84,132.84,132.81,132.82,13937
2019/06/14,12:58:00,132.83,132.84,132.80,132.81,21085
2019/06/14,12:59:00,132.81,132.82,132.78,132.80,11197
2019/06/14,13:00:00,132.80,132.80,132.78,132.78,8713
2019/06/14,13:01:00,132.78,132.79,132.74,132.76,17865
2019/06/14,13:02:00,132.76,132.79,132.75,132.76,11229
2019/06/14,13:03:00,132.76,132.77,132.75,132.76,11439
2019/06/14,13:04:00,132.76,132.76,132.74,132.75,8787
2019/06/14,13:05:00,132.75,132.78,132.74,132.76,14699
2019/06/14,13:06:00,132.76,132.76,132.71,132.71,17623
2019/06/14,13:07:00,132.71,132.71,132.67,132.69,23596
2019/06/14,13:08:00,132.69,132.71,132.68,132.70,14400
2019/06/14,13:09:00,132.70,132.75,132.70,132.74,13539
2019/06/14,13:10:00,132.74,132.74,132.71,132.72,11525
2019/06/14,13:11:00,132.71,132.73,132.70,132.73,15848
2019/06/14,13:12:00,132.73,132.76,132.72,132.74,23516
2019/06/14,13:13:00,132.74,132.75,132.72,132.74,27259
2019/06/14,13:14:00,132.74,132.76,132.74,132.75,12778
2019/06/14,13:15:00,132.75,132.80,132.75,132.79,11573
2019/06/14,13:16:00,132.79,132.79,132.77,132.77,12392
2019/06/14,13:17:00,132.78,132.78,132.76,132.78,9528
2019/06/14,13:18:00,132.78,132.78,132.74,132.74,11413
2019/06/14,13:19:00,132.74,132.77,132.74,132.77,14822
2019/06/14,13:20:00,132.77,132.80,132.77,132.80,15049
2019/06/14,13:21:00,132.80,132.80,132.78,132.79,25624
2019/06/14,13:22:00,132.78,132.88,132.77,132.88,50618
2019/06/14,13:23:00,132.88,132.88,132.82,132.83,19062
2019/06/14,13:24:00,132.84,132.85,132.82,132.85,8469
2019/06/14,13:25:00,132.84,132.88,132.84,132.88,17424
2019/06/14,13:26:00,132.88,132.90,132.86,132.88,22360
2019/06/14,13:27:00,132.88,132.88,132.84,132.86,20034
2019/06/14,13:28:00,132.85,132.86,132.82,132.83,12299
2019/06/14,13:29:00,132.84,132.84,132.82,132.83,9577
2019/06/14,13:30:00,132.83,132.83,132.79,132.79,19139
2019/06/14,13:31:00,132.79,132.81,132.75,132.78,28084
2019/06/14,13:32:00,132.78,132.81,132.76,132.79,15737
2019/06/14,13:33:00,132.79,132.81,132.77,132.78,13200
2019/06/14,13:34:00,132.78,132.79,132.73,132.77,18954
2019/06/14,13:35:00,132.77,132.79,132.74,132.75,13815
2019/06/14,13:36:00,132.75,132.75,132.69,132.69,24977
2019/06/14,13:37:00,132.69,132.74,132.67,132.74,38365
2019/06/14,13:38:00,132.74,132.75,132.71,132.71,10383
2019/06/14,13:39:00,132.71,132.72,132.66,132.68,16504
2019/06/14,13:40:00,132.68,132.70,132.68,132.68,16878
2019/06/14,13:41:00,132.68,132.69,132.61,132.62,29776
2019/06/14,13:42:00,132.62,132.66,132.61,132.66,15165
2019/06/14,13:43:00,132.65,132.68,132.63,132.68,10920
2019/06/14,13:44:00,132.68,132.68,132.66,132.68,18860
2019/06/14,13:45:00,132.68,132.68,132.64,132.66,14847
2019/06/14,13:46:00,132.66,132.66,132.58,132.59,26069
2019/06/14,13:47:00,132.60,132.67,132.60,132.65,27408
2019/06/14,13:48:00,132.64,132.65,132.58,132.60,18466
2019/06/14,13:49:00,132.60,132.60,132.55,132.57,15736
2019/06/14,13:50:00,132.57,132.59,132.54,132.54,30567
2019/06/14,13:51:00,132.54,132.59,132.52,132.58,11539
2019/06/14,13:52:00,132.58,132.59,132.54,132.57,13804
2019/06/14,13:53:00,132.57,132.57,132.53,132.53,9198
2019/06/14,13:54:00,132.53,132.57,132.53,132.57,8925
2019/06/14,13:55:00,132.57,132.61,132.57,132.61,13541
2019/06/14,13:56:00,132.60,132.63,132.59,132.60,20081
2019/06/14,13:57:00,132.59,132.60,132.56,132.57,14868
2019/06/14,13:58:00,132.56,132.58,132.56,132.57,5128
2019/06/14,13:59:00,132.57,132.59,132.57,132.57,9963
2019/06/14,14:00:00,132.57,132.58,132.53,132.53,12383
2019/06/14,14:01:00,132.53,132.55,132.50,132.55,12684
2019/06/14,14:02:00,132.55,132.56,132.50,132.52,30256
2019/06/14,14:03:00,132.52,132.56,132.51,132.56,28602
2019/06/14,14:04:00,132.55,132.58,132.50,132.58,37307
2019/06/14,14:05:00,132.59,132.60,132.55,132.57,16756
2019/06/14,14:06:00,132.57,132.57,132.55,132.55,13567
2019/06/14,14:07:00,132.55,132.59,132.54,132.57,17483
2019/06/14,14:08:00,132.57,132.65,132.57,132.65,14232
2019/06/14,14:09:00,132.65,132.66,132.63,132.64,9106
2019/06/14,14:10:00,132.64,132.69,132.64,132.69,12558
2019/06/14,14:11:00,132.69,132.70,132.68,132.69,13660
2019/06/14,14:12:00,132.69,133.79,132.66,132.80,493197
2019/06/14,14:13:00,132.80,132.89,132.80,132.87,75376
2019/06/14,14:14:00,132.87,132.87,132.73,132.75,33934
2019/06/14,14:15:00,132.75,132.84,132.73,132.83,38879
2019/06/14,14:16:00,132.83,132.89,132.83,132.86,35254
2019/06/14,14:17:00,132.86,132.89,132.83,132.89,30724
2019/06/14,14:18:00,132.89,133.01,132.88,132.91,106598
2019/06/14,14:19:00,132.92,132.96,132.91,132.93,20817
2019/06/14,14:20:00,132.93,132.98,132.93,132.94,29613
2019/06/14,14:21:00,132.93,132.97,132.89,132.89,20011
2019/06/14,14:22:00,132.90,132.90,132.85,132.85,14193
2019/06/14,14:23:00,132.85,132.85,132.81,132.84,16792
2019/06/14,14:24:00,132.84,132.84,132.80,132.80,18187
2019/06/14,14:25:00,132.80,132.82,132.79,132.80,13687
2019/06/14,14:26:00,132.81,132.81,132.77,132.79,20131
2019/06/14,14:27:00,132.78,132.83,132.78,132.83,41924
2019/06/14,14:28:00,132.83,132.87,132.82,132.87,16107
2019/06/14,14:29:00,132.87,132.87,132.81,132.85,15031
2019/06/14,14:30:00,132.85,132.89,132.84,132.89,14445
2019/06/14,14:31:00,132.88,132.89,132.85,132.88,13882
2019/06/14,14:32:00,132.89,132.92,132.87,132.89,15675
2019/06/14,14:33:00,132.89,132.89,132.84,132.84,8161
2019/06/14,14:34:00,132.84,132.88,132.83,132.88,26415
2019/06/14,14:35:00,132.88,132.90,132.86,132.89,31557
2019/06/14,14:36:00,132.89,132.93,132.88,132.92,25050
2019/06/14,14:37:00,132.92,132.93,132.91,132.92,11195
2019/06/14,14:38:00,132.92,132.94,132.90,132.93,207188
2019/06/14,14:39:00,132.94,132.97,132.92,132.94,28927
2019/06/14,14:40:00,132.94,132.97,132.93,132.94,20744
2019/06/14,14:41:00,132.94,132.96,132.90,132.92,23175
2019/06/14,14:42:00,132.92,132.94,132.91,132.93,13195
2019/06/14,14:43:00,132.91,132.91,132.83,132.90,23955
2019/06/14,14:44:00,132.90,132.90,132.87,132.88,14587
2019/06/14,14:45:00,132.88,132.89,132.85,132.87,13687
2019/06/14,14:46:00,132.88,132.89,132.85,132.87,14759
2019/06/14,14:47:00,132.87,132.87,132.84,132.86,28465
2019/06/14,14:48:00,132.85,132.89,132.85,132.87,36346
2019/06/14,14:49:00,132.87,132.88,132.85,132.87,11396
2019/06/14,14:50:00,132.87,132.87,132.83,132.85,14255
2019/06/14,14:51:00,132.85,132.85,132.80,132.81,13229
2019/06/14,14:52:00,132.81,132.87,132.81,132.84,15870
2019/06/14,14:53:00,132.84,132.86,132.84,132.84,10210
2019/06/14,14:54:00,132.84,132.85,132.83,132.84,9290
2019/06/14,14:55:00,132.84,132.85,132.83,132.84,6282
2019/06/14,14:56:00,132.84,132.85,132.83,132.85,10654
2019/06/14,14:57:00,132.85,132.89,132.85,132.88,12902
2019/06/14,14:58:00,132.88,132.90,132.87,132.89,17237
2019/06/14,14:59:00,132.89,132.89,132.88,132.89,4590
2019/06/14,15:00:00,132.89,132.94,132.89,132.93,23654
2019/06/14,15:01:00,132.93,132.96,132.91,132.96,20336
2019/06/14,15:02:00,132.96,132.96,132.93,132.94,11862
2019/06/14,15:03:00,132.94,132.97,132.91,132.96,22333
2019/06/14,15:04:00,132.96,133.11,132.96,133.05,126681
2019/06/14,15:05:00,133.05,133.05,133.00,133.04,35171
2019/06/14,15:06:00,133.04,133.08,133.02,133.03,32002
2019/06/14,15:07:00,133.03,133.05,133.01,133.01,17108
2019/06/14,15:08:00,133.01,133.04,132.98,133.00,22247
2019/06/14,15:09:00,133.00,133.02,133.00,133.00,17465
2019/06/14,15:10:00,133.02,133.03,133.01,133.02,14074
2019/06/14,15:11:00,133.02,133.04,133.00,133.02,15149
2019/06/14,15:12:00,133.02,133.02,133.00,133.01,14531
2019/06/14,15:13:00,133.02,133.05,133.01,133.03,33359
2019/06/14,15:14:00,133.03,133.05,133.02,133.04,25259
2019/06/14,15:15:00,133.04,133.12,133.04,133.10,52494
2019/06/14,15:16:00,133.10,133.21,133.10,133.18,83679
2019/06/14,15:17:00,133.18,133.27,133.18,133.23,41917
2019/06/14,15:18:00,133.23,133.25,133.14,133.15,43450
2019/06/14,15:19:00,133.14,133.23,133.11,133.17,96816
2019/06/14,15:20:00,133.17,133.21,133.16,133.18,30219
2019/06/14,15:21:00,133.18,133.22,133.17,133.19,42135
2019/06/14,15:22:00,133.19,133.20,133.13,133.16,43911
2019/06/14,15:23:00,133.16,133.17,133.11,133.11,37486
2019/06/14,15:24:00,133.10,133.13,133.07,133.13,27677
2019/06/14,15:25:00,133.13,133.23,133.12,133.17,58732
2019/06/14,15:26:00,133.17,133.17,133.13,133.13,20414
2019/06/14,15:27:00,133.13,133.16,133.13,133.14,14639
2019/06/14,15:28:00,133.14,133.15,133.10,133.15,17866
2019/06/14,15:29:00,133.15,133.19,133.13,133.17,21437
2019/06/14,15:30:00,133.17,133.17,133.14,133.14,15544
2019/06/14,15:31:00,133.14,133.18,133.06,133.06,33199
2019/06/14,15:32:00,133.06,133.06,133.02,133.02,35944
2019/06/14,15:33:00,133.02,133.05,133.01,133.03,38316
2019/06/14,15:34:00,133.03,133.06,133.01,133.06,33368
2019/06/14,15:35:00,133.06,133.12,133.02,133.10,52897
2019/06/14,15:36:00,133.10,133.13,133.08,133.12,46395
2019/06/14,15:37:00,133.12,133.16,133.12,133.14,26174
2019/06/14,15:38:00,133.14,133.16,133.10,133.12,20349
2019/06/14,15:39:00,133.12,133.14,133.07,133.10,33912
2019/06/14,15:40:00,133.10,133.10,133.01,133.01,43264
2019/06/14,15:41:00,133.01,133.01,132.93,132.94,63954
2019/06/14,15:42:00,132.93,132.94,132.88,132.88,38616
2019/06/14,15:43:00,132.88,132.88,132.84,132.86,33081
2019/06/14,15:44:00,132.86,132.86,132.82,132.83,51987
2019/06/14,15:45:00,132.83,132.87,132.82,132.85,63162
2019/06/14,15:46:00,132.85,132.89,132.83,132.84,76099
2019/06/14,15:47:00,132.84,132.85,132.81,132.82,41926
2019/06/14,15:48:00,132.82,132.83,132.76,132.79,41732
2019/06/14,15:49:00,132.79,132.83,132.78,132.80,39807
2019/06/14,15:50:00,132.79,132.82,132.73,132.74,58437
2019/06/14,15:51:00,132.73,132.80,132.71,132.76,76480
2019/06/14,15:52:00,132.76,132.77,132.71,132.72,52331
2019/06/14,15:53:00,132.72,132.79,132.72,132.73,164249
2019/06/14,15:54:00,132.74,132.77,132.72,132.75,93262
2019/06/14,15:55:00,132.76,132.91,132.68,132.71,154478
2019/06/14,15:56:00,132.71,132.71,132.50,132.56,157700
2019/06/14,15:57:00,132.56,132.57,132.48,132.54,92697
2019/06/14,15:58:00,132.54,132.56,132.43,132.50,132225
2019/06/14,15:59:00,132.52,132.53,132.44,132.48,122332
2019/06/14,16:00:00,132.48,132.54,132.42,132.45,411427
2019/06/17,09:31:00,132.63,132.93,132.58,132.74,115756
2019/06/17,09:32:00,132.75,132.84,132.72,132.75,63668
2019/06/17,09:33:00,132.75,132.83,132.53,132.62,51597
2019/06/17,09:34:00,132.62,132.75,132.57,132.75,43644
2019/06/17,09:35:00,132.73,132.81,132.72,132.80,40554
2019/06/17,09:36:00,132.81,132.86,132.68,132.80,42980
2019/06/17,09:37:00,132.80,132.89,132.76,132.87,40662
2019/06/17,09:38:00,132.89,133.09,132.89,133.06,99557
2019/06/17,09:39:00,133.06,133.07,132.89,132.99,75904
2019/06/17,09:40:00,132.98,133.08,132.94,133.04,57136
2019/06/17,09:41:00,133.04,133.41,133.04,133.35,131157
2019/06/17,09:42:00,133.36,133.39,133.31,133.37,39344
2019/06/17,09:43:00,133.37,133.45,133.31,133.43,57056
2019/06/17,09:44:00,133.43,133.47,133.34,133.40,49158
2019/06/17,09:45:00,133.40,133.46,133.32,133.40,55619
2019/06/17,09:46:00,133.39,133.48,133.39,133.47,45265
2019/06/17,09:47:00,133.46,133.56,133.46,133.51,64076
2019/06/17,09:48:00,133.52,133.59,133.48,133.57,47014
2019/06/17,09:49:00,133.57,133.66,133.55,133.66,40857
2019/06/17,09:50:00,133.67,133.72,133.64,133.68,64306
2019/06/17,09:51:00,133.68,133.70,133.53,133.58,39204
2019/06/17,09:52:00,133.58,133.66,133.55,133.66,44639
2019/06/17,09:53:00,133.66,133.66,133.59,133.64,22786
2019/06/17,09:54:00,133.64,133.70,133.58,133.61,75411
2019/06/17,09:55:00,133.61,133.71,133.60,133.66,55209
2019/06/17,09:56:00,133.66,133.73,133.63,133.69,79547
2019/06/17,09:57:00,133.68,133.68,133.57,133.57,37743
2019/06/17,09:58:00,133.57,133.60,133.50,133.51,41647
2019/06/17,09:59:00,133.52,133.57,133.52,133.54,45046
2019/06/17,10:00:00,133.54,133.58,133.47,133.50,40003
2019/06/17,10:01:00,133.50,133.59,133.47,133.58,57496
2019/06/17,10:02:00,133.58,133.62,133.53,133.56,54071
2019/06/17,10:03:00,133.56,133.57,133.28,133.31,178169
2019/06/17,10:04:00,133.31,133.36,133.24,133.36,54702
2019/06/17,10:05:00,133.36,133.44,133.36,133.37,23218
2019/06/17,10:06:00,133.37,133.42,133.35,133.41,24942
2019/06/17,10:07:00,133.41,133.43,133.35,133.38,35397
2019/06/17,10:08:00,133.38,133.42,133.35,133.38,39112
2019/06/17,10:09:00,133.38,133.39,133.28,133.35,31440
2019/06/17,10:10:00,133.35,133.37,133.24,133.24,21974
2019/06/17,10:11:00,133.25,133.30,133.18,133.26,56113
2019/06/17,10:12:00,133.25,133.35,133.25,133.29,37184
2019/06/17,10:13:00,133.29,133.32,133.13,133.13,37526
2019/06/17,10:14:00,133.14,133.19,133.11,133.13,27869
2019/06/17,10:15:00,133.12,133.20,133.12,133.16,21774
2019/06/17,10:16:00,133.18,133.24,133.16,133.16,29040
2019/06/17,10:17:00,133.16,133.20,133.12,133.12,24358
2019/06/17,10:18:00,133.12,133.12,133.02,133.02,30322
2019/06/17,10:19:00,133.02,133.09,133.01,133.04,31306
2019/06/17,10:20:00,133.04,133.05,132.98,133.02,48134
2019/06/17,10:21:00,133.02,133.05,132.99,133.04,30921
2019/06/17,10:22:00,133.03,133.05,132.98,132.99,29501
2019/06/17,10:23:00,132.99,133.02,132.87,132.94,65936
2019/06/17,10:24:00,132.94,133.01,132.91,133.00,25920
2019/06/17,10:25:00,132.99,133.01,132.96,132.97,33981
2019/06/17,10:26:00,132.98,133.02,132.93,133.01,34551
2019/06/17,10:27:00,133.01,133.05,132.97,133.04,42422
2019/06/17,10:28:00,133.04,133.14,133.01,133.13,60605
2019/06/17,10:29:00,133.13,133.23,133.12,133.12,65360
2019/06/17,10:30:00,133.12,133.15,133.08,133.12,28716
2019/06/17,10:31:00,133.12,133.21,133.12,133.21,32754
2019/06/17,10:32:00,133.20,133.24,133.19,133.23,24682
2019/06/17,10:33:00,133.23,133.26,133.17,133.19,31523
2019/06/17,10:34:00,133.19,133.24,133.19,133.24,17589
2019/06/17,10:35:00,133.24,133.26,133.21,133.25,34014
2019/06/17,10:36:00,133.25,133.33,133.24,133.30,60916
2019/06/17,10:37:00,133.30,133.32,133.22,133.22,37445
2019/06/17,10:38:00,133.22,133.23,133.17,133.23,26868
2019/06/17,10:39:00,133.23,133.25,133.21,133.21,22005
2019/06/17,10:40:00,133.21,133.24,133.19,133.20,29841
2019/06/17,10:41:00,133.20,133.25,133.19,133.21,18838
2019/06/17,10:42:00,133.21,133.24,133.20,133.24,42622
2019/06/17,10:43:00,133.24,133.24,133.16,133.19,28050
2019/06/17,10:44:00,133.19,133.20,133.10,133.12,33339
2019/06/17,10:45:00,133.11,133.12,133.07,133.07,37988
2019/06/17,10:46:00,133.07,133.07,132.96,132.96,29774
2019/06/17,10:47:00,132.96,133.00,132.91,132.92,22356
2019/06/17,10:48:00,132.91,132.93,132.87,132.90,35136
2019/06/17,10:49:00,132.90,132.95,132.89,132.92,23740
2019/06/17,10:50:00,132.91,132.91,132.84,132.85,30137
2019/06/17,10:51:00,132.85,132.92,132.84,132.91,22109
2019/06/17,10:52:00,132.91,132.99,132.91,132.98,24974
2019/06/17,10:53:00,132.98,132.99,132.93,132.94,20878
2019/06/17,10:54:00,132.94,133.01,132.93,132.99,22973
2019/06/17,10:55:00,132.99,132.99,132.94,132.95,24246
2019/06/17,10:56:00,132.94,132.99,132.92,132.93,17292
2019/06/17,10:57:00,132.94,132.96,132.92,132.95,16073
2019/06/17,10:58:00,132.95,132.95,132.91,132.94,23693
2019/06/17,10:59:00,132.94,132.97,132.92,132.97,44432
2019/06/17,11:00:00,132.97,133.08,132.96,133.04,33516
2019/06/17,11:01:00,133.04,133.07,132.98,133.07,20177
2019/06/17,11:02:00,133.07,133.12,133.07,133.10,22330
2019/06/17,11:03:00,133.10,133.15,133.04,133.08,36803
2019/06/17,11:04:00,133.08,133.10,133.04,133.09,37541
2019/06/17,11:05:00,133.09,133.09,133.01,133.04,25126
2019/06/17,11:06:00,133.04,133.04,132.97,133.01,23787
2019/06/17,11:07:00,133.01,133.01,132.89,132.90,21820
2019/06/17,11:08:00,132.90,132.99,132.89,132.99,17881
2019/06/17,11:09:00,132.98,133.01,132.96,133.01,23114
2019/06/17,11:10:00,133.01,133.05,132.99,133.05,10960
2019/06/17,11:11:00,133.05,133.10,133.03,133.09,13881
2019/06/17,11:12:00,133.09,133.16,133.08,133.15,29453
2019/06/17,11:13:00,133.16,133.19,133.13,133.17,21926
2019/06/17,11:14:00,133.17,133.17,133.07,133.11,26846
2019/06/17,11:15:00,133.11,133.17,133.10,133.15,12452
2019/06/17,11:16:00,133.15,133.18,133.14,133.16,22449
2019/06/17,11:17:00,133.16,133.16,133.07,133.10,29636
2019/06/17,11:18:00,133.10,133.13,133.09,133.10,12999
2019/06/17,11:19:00,133.10,133.14,133.10,133.12,14958
2019/06/17,11:20:00,133.12,133.16,133.12,133.12,24924
2019/06/17,11:21:00,133.12,133.14,133.09,133.10,18343
2019/06/17,11:22:00,133.10,133.14,133.08,133.08,16745
2019/06/17,11:23:00,133.08,133.10,133.06,133.07,22016
2019/06/17,11:24:00,133.07,133.07,133.02,133.03,21542
2019/06/17,11:25:00,133.03,133.03,132.89,132.91,58273
2019/06/17,11:26:00,132.91,132.92,132.82,132.84,23757
2019/06/17,11:27:00,132.84,132.94,132.84,132.94,17740
2019/06/17,11:28:00,132.94,132.95,132.90,132.92,18825
2019/06/17,11:29:00,132.92,132.96,132.91,132.91,13432
2019/06/17,11:30:00,132.91,132.95,132.89,132.90,18944
2019/06/17,11:31:00,132.91,132.94,132.88,132.94,22006
2019/06/17,11:32:00,132.94,132.97,132.91,132.95,14769
2019/06/17,11:33:00,132.95,132.95,132.88,132.92,20801
2019/06/17,11:34:00,132.91,132.92,132.87,132.90,25354
2019/06/17,11:35:00,132.91,132.95,132.90,132.92,13445
2019/06/17,11:36:00,132.92,132.98,132.92,132.95,96921
2019/06/17,11:37:00,132.94,132.96,132.91,132.92,12589
2019/06/17,11:38:00,132.92,132.94,132.89,132.93,17061
2019/06/17,11:39:00,132.93,132.93,132.89,132.91,17233
2019/06/17,11:40:00,132.91,132.95,132.88,132.94,11760
2019/06/17,11:41:00,132.94,132.96,132.91,132.96,16214
2019/06/17,11:42:00,132.96,132.96,132.91,132.91,9565
2019/06/17,11:43:00,132.92,132.92,132.89,132.89,10021
2019/06/17,11:44:00,132.89,132.90,132.85,132.88,16017
2019/06/17,11:45:00,132.88,132.95,132.88,132.94,13571
2019/06/17,11:46:00,132.94,132.96,132.91,132.95,18229
2019/06/17,11:47:00,132.95,132.98,132.93,132.94,25555
2019/06/17,11:48:00,132.94,132.94,132.89,132.90,42700
2019/06/17,11:49:00,132.90,132.94,132.90,132.93,22075
2019/06/17,11:50:00,132.93,132.95,132.89,132.91,50176
2019/06/17,11:51:00,132.91,132.92,132.86,132.87,17777
2019/06/17,11:52:00,132.87,132.91,132.84,132.90,22870
2019/06/17,11:53:00,132.90,132.91,132.84,132.84,15300
2019/06/17,11:54:00,132.85,132.87,132.79,132.82,27833
2019/06/17,11:55:00,132.82,132.82,132.78,132.81,12355
2019/06/17,11:56:00,132.81,132.81,132.73,132.74,50999
2019/06/17,11:57:00,132.74,132.75,132.72,132.75,12585
2019/06/17,11:58:00,132.75,132.80,132.74,132.79,18838
2019/06/17,11:59:00,132.79,132.79,132.76,132.78,35284
2019/06/17,12:00:00,132.78,132.78,132.74,132.76,15001
2019/06/17,12:01:00,132.76,132.76,132.70,132.72,41585
2019/06/17,12:02:00,132.74,132.75,132.72,132.73,14474
2019/06/17,12:03:00,132.73,132.73,132.65,132.68,29156
2019/06/17,12:04:00,132.68,132.70,132.65,132.69,21102
2019/06/17,12:05:00,132.69,132.75,132.69,132.72,30636
2019/06/17,12:06:00,132.72,132.80,132.72,132.79,12722
2019/06/17,12:07:00,132.79,132.87,132.78,132.87,16226
2019/06/17,12:08:00,132.87,132.87,132.82,132.82,8971
2019/06/17,12:09:00,132.82,132.85,132.82,132.82,13161
2019/06/17,12:10:00,132.82,132.83,132.81,132.83,9386
2019/06/17,12:11:00,132.83,132.83,132.80,132.82,9969
2019/06/17,12:12:00,132.82,132.84,132.82,132.83,16963
2019/06/17,12:13:00,132.83,132.85,132.83,132.84,17357
2019/06/17,12:14:00,132.84,132.86,132.83,132.85,18286
2019/06/17,12:15:00,132.85,132.85,132.80,132.81,28681
2019/06/17,12:16:00,132.81,132.83,132.79,132.80,38036
2019/06/17,12:17:00,132.79,132.86,132.79,132.85,14884
2019/06/17,12:18:00,132.85,132.90,132.85,132.90,16667
2019/06/17,12:19:00,132.90,132.92,132.89,132.91,8700
2019/06/17,12:20:00,132.91,132.91,132.86,132.86,10406
2019/06/17,12:21:00,132.86,132.87,132.82,132.83,18793
2019/06/17,12:22:00,132.83,132.86,132.82,132.86,12627
2019/06/17,12:23:00,132.85,132.86,132.85,132.85,10610
2019/06/17,12:24:00,132.85,132.87,132.85,132.85,12611
2019/06/17,12:25:00,132.85,132.86,132.84,132.84,5743
2019/06/17,12:26:00,132.84,132.84,132.79,132.79,12131
2019/06/17,12:27:00,132.79,132.81,132.79,132.80,7061
2019/06/17,12:28:00,132.80,132.80,132.77,132.77,10054
2019/06/17,12:29:00,132.77,132.81,132.77,132.79,12987
2019/06/17,12:30:00,132.80,132.82,132.79,132.82,7685
2019/06/17,12:31:00,132.82,132.82,132.76,132.79,26364
2019/06/17,12:32:00,132.79,132.79,132.72,132.76,20886
2019/06/17,12:33:00,132.76,132.79,132.76,132.78,8845
2019/06/17,12:34:00,132.78,132.86,132.78,132.86,17058
2019/06/17,12:35:00,132.86,132.87,132.83,132.83,13657
2019/06/17,12:36:00,132.85,132.94,132.83,132.90,37182
2019/06/17,12:37:00,132.90,132.90,132.82,132.85,25072
2019/06/17,12:38:00,132.85,132.90,132.85,132.89,15489
2019/06/17,12:39:00,132.89,132.89,132.85,132.88,6523
2019/06/17,12:40:00,132.88,132.90,132.88,132.89,8073
2019/06/17,12:41:00,132.89,132.90,132.85,132.87,12859
2019/06/17,12:42:00,132.87,132.89,132.86,132.88,20314
2019/06/17,12:43:00,132.88,132.91,132.88,132.90,18775
2019/06/17,12:44:00,132.90,132.91,132.88,132.89,8971
2019/06/17,12:45:00,132.89,132.94,132.89,132.94,14133
2019/06/17,12:46:00,132.94,132.96,132.94,132.94,17119
2019/06/17,12:47:00,132.94,132.96,132.93,132.94,10640
2019/06/17,12:48:00,132.94,133.00,132.94,132.99,23261
2019/06/17,12:49:00,132.99,133.03,132.98,133.00,51476
2019/06/17,12:50:00,133.00,133.02,132.98,133.01,13214
2019/06/17,12:51:00,133.01,133.04,133.01,133.04,18429
2019/06/17,12:52:00,133.04,133.08,133.04,133.08,40109
2019/06/17,12:53:00,133.08,133.08,133.04,133.08,28732
2019/06/17,12:54:00,133.09,133.10,133.07,133.07,12847
2019/06/17,12:55:00,133.08,133.08,133.05,133.06,19977
2019/06/17,12:56:00,133.06,133.07,133.01,133.03,17001
2019/06/17,12:57:00,133.03,133.07,133.01,133.06,13931
2019/06/17,12:58:00,133.06,133.08,133.04,133.08,16649
2019/06/17,12:59:00,133.08,133.09,133.06,133.07,19924
2019/06/17,13:00:00,133.08,133.08,133.06,133.08,19020
2019/06/17,13:01:00,133.08,133.12,133.06,133.12,23882
2019/06/17,13:02:00,133.12,133.16,133.10,133.11,21453
2019/06/17,13:03:00,133.11,133.15,133.10,133.14,10399
2019/06/17,13:04:00,133.15,133.15,133.13,133.13,33536
2019/06/17,13:05:00,133.13,133.13,133.11,133.12,15016
2019/06/17,13:06:00,133.12,133.12,133.08,133.09,12071
2019/06/17,13:07:00,133.09,133.12,133.08,133.10,8930
2019/06/17,13:08:00,133.10,133.10,133.08,133.09,12054
2019/06/17,13:09:00,133.09,133.10,133.04,133.04,11016
2019/06/17,13:10:00,133.03,133.08,133.03,133.03,20504
2019/06/17,13:11:00,133.03,133.07,133.03,133.06,20593
2019/06/17,13:12:00,133.07,133.07,133.04,133.04,10149
2019/06/17,13:13:00,133.04,133.09,133.04,133.08,12109
2019/06/17,13:14:00,133.08,133.09,133.06,133.09,9584
2019/06/17,13:15:00,133.10,133.15,133.10,133.14,23970
2019/06/17,13:16:00,133.14,133.19,133.13,133.19,29572
2019/06/17,13:17:00,133.19,133.20,133.17,133.17,23501
2019/06/17,13:18:00,133.18,133.20,133.14,133.20,10191
2019/06/17,13:19:00,133.20,133.23,133.19,133.21,25318
2019/06/17,13:20:00,133.21,133.22,133.18,133.20,38383
2019/06/17,13:21:00,133.20,133.21,133.17,133.18,10866
2019/06/17,13:22:00,133.19,133.19,133.14,133.19,27945
2019/06/17,13:23:00,133.19,133.20,133.09,133.10,45660
2019/06/17,13:24:00,133.10,133.14,133.10,133.12,11635
2019/06/17,13:25:00,133.12,133.16,133.12,133.14,12841
2019/06/17,13:26:00,133.14,133.15,133.10,133.11,11100
2019/06/17,13:27:00,133.11,133.11,133.08,133.09,11092
2019/06/17,13:28:00,133.09,133.10,133.08,133.10,8247
2019/06/17,13:29:00,133.10,133.13,133.10,133.10,12154
2019/06/17,13:30:00,133.10,133.12,133.10,133.12,10149
2019/06/17,13:31:00,133.11,133.13,133.09,133.12,14109
2019/06/17,13:32:00,133.12,133.13,133.10,133.12,7000
2019/06/17,13:33:00,133.12,133.14,133.10,133.12,22634
2019/06/17,13:34:00,133.12,133.15,133.12,133.15,10006
2019/06/17,13:35:00,133.15,133.21,133.15,133.19,18192
2019/06/17,13:36:00,133.19,133.21,133.16,133.18,14237
2019/06/17,13:37:00,133.18,133.20,133.18,133.20,10839
2019/06/17,13:38:00,133.20,133.23,133.19,133.22,9764
2019/06/17,13:39:00,133.22,133.22,133.20,133.21,15113
2019/06/17,13:40:00,133.21,133.24,133.20,133.23,22572
2019/06/17,13:41:00,133.23,133.25,133.22,133.25,13246
2019/06/17,13:42:00,133.25,133.30,133.24,133.29,31563
2019/06/17,13:43:00,133.29,133.29,133.27,133.28,13692
2019/06/17,13:44:00,133.28,133.29,133.24,133.24,42847
2019/06/17,13:45:00,133.25,133.27,133.19,133.19,33730
2019/06/17,13:46:00,133.19,133.22,133.17,133.21,18914
2019/06/17,13:47:00,133.21,133.24,133.21,133.23,12607
2019/06/17,13:48:00,133.23,133.25,133.23,133.25,11757
2019/06/17,13:49:00,133.25,133.25,133.22,133.24,10095
2019/06/17,13:50:00,133.24,133.24,133.21,133.24,11686
2019/06/17,13:51:00,133.24,133.25,133.21,133.22,9652
2019/06/17,13:52:00,133.22,133.22,133.21,133.21,9178
2019/06/17,13:53:00,133.21,133.21,133.18,133.20,11786
2019/06/17,13:54:00,133.20,133.22,133.20,133.21,6674
2019/06/17,13:55:00,133.22,133.25,133.21,133.25,8979
2019/06/17,13:56:00,133.26,133.31,133.26,133.30,12016
2019/06/17,13:57:00,133.31,133.31,133.28,133.28,11585
2019/06/17,13:58:00,133.28,133.28,133.26,133.28,11639
2019/06/17,13:59:00,133.28,133.28,133.26,133.26,11205
2019/06/17,14:00:00,133.26,133.26,133.23,133.25,16450
2019/06/17,14:01:00,133.25,133.25,133.22,133.25,11207
2019/06/17,14:02:00,133.25,133.30,133.25,133.28,9046
2019/06/17,14:03:00,133.28,133.32,133.28,133.30,10235
2019/06/17,14:04:00,133.30,133.30,133.28,133.28,9005
2019/06/17,14:05:00,133.28,133.30,133.28,133.30,11838
2019/06/17,14:06:00,133.30,133.30,133.24,133.24,13552
2019/06/17,14:07:00,133.24,133.24,133.20,133.21,13736
2019/06/17,14:08:00,133.21,133.22,133.16,133.16,17342
2019/06/17,14:09:00,133.16,133.20,133.14,133.19,34030
2019/06/17,14:10:00,133.19,133.22,133.18,133.20,16234
2019/06/17,14:11:00,133.20,133.20,133.17,133.18,18187
2019/06/17,14:12:00,133.18,133.22,133.17,133.22,12202
2019/06/17,14:13:00,133.23,133.25,133.21,133.23,13711
2019/06/17,14:14:00,133.23,133.23,133.21,133.23,5415
2019/06/17,14:15:00,133.23,133.24,133.20,133.23,12857
2019/06/17,14:16:00,133.22,133.26,133.21,133.25,12717
2019/06/17,14:17:00,133.25,133.27,133.24,133.26,9727
2019/06/17,14:18:00,133.26,133.27,133.25,133.26,10094
2019/06/17,14:19:00,133.26,133.27,133.25,133.25,8051
2019/06/17,14:20:00,133.25,133.27,133.22,133.23,37921
2019/06/17,14:21:00,133.23,133.25,133.23,133.24,11999
2019/06/17,14:22:00,133.24,133.24,133.20,133.23,18395
2019/06/17,14:23:00,133.23,133.25,133.22,133.25,7682
2019/06/17,14:24:00,133.25,133.26,133.21,133.24,15588
2019/06/17,14:25:00,133.24,133.27,133.23,133.24,18710
2019/06/17,14:26:00,133.24,133.26,133.22,133.22,11245
2019/06/17,14:27:00,133.22,133.24,133.13,133.15,44279
2019/06/17,14:28:00,133.15,133.16,133.09,133.13,47311
2019/06/17,14:29:00,133.13,133.13,133.09,133.10,21671
2019/06/17,14:30:00,133.10,133.10,133.04,133.06,16874
2019/06/17,14:31:00,133.06,133.10,133.06,133.08,20344
2019/06/17,14:32:00,133.08,133.11,133.07,133.10,19847
2019/06/17,14:33:00,133.10,133.13,133.07,133.09,20014
2019/06/17,14:34:00,133.08,133.09,133.06,133.06,13887
2019/06/17,14:35:00,133.06,133.07,133.05,133.07,13899
2019/06/17,14:36:00,133.07,133.09,133.07,133.09,22440
2019/06/17,14:37:00,133.09,133.10,133.08,133.09,9833
2019/06/17,14:38:00,133.09,133.10,133.08,133.09,10335
2019/06/17,14:39:00,133.10,133.10,133.07,133.08,16456
2019/06/17,14:40:00,133.08,133.09,133.05,133.07,23181
2019/06/17,14:41:00,133.07,133.08,133.05,133.08,10798
2019/06/17,14:42:00,133.08,133.09,133.07,133.08,12011
2019/06/17,14:43:00,133.08,133.09,133.05,133.06,13158
2019/06/17,14:44:00,133.06,133.07,133.04,133.06,10713
2019/06/17,14:45:00,133.06,133.06,133.04,133.05,10675
2019/06/17,14:46:00,133.05,133.05,133.00,133.01,13062
2019/06/17,14:47:00,133.01,133.04,133.00,133.02,28467
2019/06/17,14:48:00,133.01,133.05,133.00,133.05,11819
2019/06/17,14:49:00,133.05,133.05,133.00,133.02,17017
2019/06/17,14:50:00,133.02,133.05,133.01,133.04,10714
2019/06/17,14:51:00,133.04,133.04,132.97,133.01,40647
2019/06/17,14:52:00,133.01,133.03,133.00,133.00,12970
2019/06/17,14:53:00,133.00,133.03,132.98,133.00,18051
2019/06/17,14:54:00,133.00,133.01,132.97,133.00,16050
2019/06/17,14:55:00,133.00,133.01,132.95,132.98,38529
2019/06/17,14:56:00,132.98,132.98,132.94,132.94,14629
2019/06/17,14:57:00,132.94,132.98,132.94,132.98,14758
2019/06/17,14:58:00,132.97,132.97,132.94,132.97,17812
2019/06/17,14:59:00,132.97,132.99,132.97,132.97,13938
2019/06/17,15:00:00,132.97,132.98,132.92,132.94,17177
2019/06/17,15:01:00,132.93,132.93,132.87,132.89,28505
2019/06/17,15:02:00,132.89,132.89,132.81,132.83,28453
2019/06/17,15:03:00,132.84,132.87,132.83,132.87,18476
2019/06/17,15:04:00,132.87,132.87,132.79,132.84,53153
2019/06/17,15:05:00,132.84,132.89,132.83,132.88,24565
2019/06/17,15:06:00,132.88,132.96,132.87,132.95,22831
2019/06/17,15:07:00,132.95,132.97,132.94,132.95,15324
2019/06/17,15:08:00,132.95,132.97,132.95,132.97,16101
2019/06/17,15:09:00,132.97,132.98,132.95,132.96,14939
2019/06/17,15:10:00,132.96,132.97,132.95,132.96,16755
2019/06/17,15:11:00,132.96,132.97,132.95,132.95,16004
2019/06/17,15:12:00,132.95,133.00,132.94,133.00,18765
2019/06/17,15:13:00,133.00,133.00,132.96,132.97,18425
2019/06/17,15:14:00,132.98,133.00,132.97,132.99,14355
2019/06/17,15:15:00,132.99,133.00,132.98,132.99,12814
2019/06/17,15:16:00,132.99,133.00,132.98,132.98,16274
2019/06/17,15:17:00,132.98,133.03,132.98,133.00,20836
2019/06/17,15:18:00,133.00,133.01,132.98,132.98,11974
2019/06/17,15:19:00,132.98,132.98,132.92,132.93,21185
2019/06/17,15:20:00,132.93,132.94,132.90,132.91,17907
2019/06/17,15:21:00,132.92,132.92,132.89,132.91,28733
2019/06/17,15:22:00,132.91,132.92,132.86,132.90,18438
2019/06/17,15:23:00,132.90,132.92,132.86,132.90,19465
2019/06/17,15:24:00,132.90,132.94,132.89,132.90,31273
2019/06/17,15:25:00,132.90,132.94,132.87,132.93,15671
2019/06/17,15:26:00,132.93,132.97,132.92,132.95,15437
2019/06/17,15:27:00,132.95,132.99,132.95,132.98,15361
2019/06/17,15:28:00,132.98,133.02,132.97,133.01,15047
2019/06/17,15:29:00,133.01,133.01,132.95,132.97,21494
2019/06/17,15:30:00,132.97,132.99,132.96,132.99,15753
2019/06/17,15:31:00,132.99,132.99,132.83,132.84,48532
2019/06/17,15:32:00,132.85,132.89,132.85,132.89,40549
2019/06/17,15:33:00,132.89,132.91,132.86,132.91,16314
2019/06/17,15:34:00,132.92,132.95,132.89,132.93,40782
2019/06/17,15:35:00,132.93,132.98,132.93,132.97,14865
2019/06/17,15:36:00,132.97,133.00,132.95,132.95,21289
2019/06/17,15:37:00,132.95,132.95,132.87,132.87,26916
2019/06/17,15:38:00,132.88,132.91,132.87,132.88,23351
2019/06/17,15:39:00,132.87,132.90,132.83,132.85,33199
2019/06/17,15:40:00,132.85,132.85,132.76,132.80,81103
2019/06/17,15:41:00,132.79,132.87,132.79,132.81,34752
2019/06/17,15:42:00,132.81,132.85,132.79,132.83,24374
2019/06/17,15:43:00,132.84,132.87,132.81,132.84,27527
2019/06/17,15:44:00,132.84,132.93,132.83,132.92,27014
2019/06/17,15:45:00,132.92,132.94,132.89,132.89,21714
2019/06/17,15:46:00,132.89,132.93,132.86,132.91,31723
2019/06/17,15:47:00,132.91,132.96,132.89,132.92,36230
2019/06/17,15:48:00,132.92,132.92,132.89,132.91,12580
2019/06/17,15:49:00,132.90,132.93,132.90,132.92,20932
2019/06/17,15:50:00,132.92,132.92,132.84,132.85,25833
2019/06/17,15:51:00,132.85,132.86,132.69,132.69,121423
2019/06/17,15:52:00,132.70,132.81,132.69,132.80,55400
2019/06/17,15:53:00,132.80,132.81,132.78,132.79,35034
2019/06/17,15:54:00,132.79,132.80,132.74,132.79,56460
2019/06/17,15:55:00,132.79,132.86,132.71,132.74,102099
2019/06/17,15:56:00,132.74,132.91,132.71,132.71,220982
2019/06/17,15:57:00,132.71,132.74,132.68,132.72,53866
2019/06/17,15:58:00,132.72,132.78,132.65,132.67,99626
2019/06/17,15:59:00,132.66,132.71,132.58,132.70,177440
2019/06/17,16:00:00,132.69,132.89,132.61,132.85,669548
2019/06/18,09:31:00,134.19,134.19,133.62,133.78,181167
2019/06/18,09:32:00,133.78,133.80,133.57,133.80,82832
2019/06/18,09:33:00,133.79,133.79,133.65,133.75,103589
2019/06/18,09:34:00,133.75,134.09,133.72,134.07,91464
2019/06/18,09:35:00,134.07,134.08,133.74,133.85,101215
2019/06/18,09:36:00,133.85,134.08,133.85,134.04,76972
2019/06/18,09:37:00,134.03,134.12,133.91,134.11,123285
2019/06/18,09:38:00,134.11,134.12,133.87,133.93,49956
2019/06/18,09:39:00,133.92,134.03,133.89,133.94,61375
2019/06/18,09:40:00,133.94,134.48,133.90,134.47,281124
2019/06/18,09:41:00,134.47,134.49,134.30,134.41,162864
2019/06/18,09:42:00,134.40,134.54,134.35,134.54,154958
2019/06/18,09:43:00,134.54,134.77,134.51,134.69,252424
2019/06/18,09:44:00,134.70,134.91,134.66,134.88,166672
2019/06/18,09:45:00,134.88,135.00,134.54,134.69,251913
2019/06/18,09:46:00,134.69,134.82,134.61,134.81,128752
2019/06/18,09:47:00,134.82,134.93,134.82,134.87,105036
2019/06/18,09:48:00,134.87,134.87,134.65,134.67,96047
2019/06/18,09:49:00,134.66,134.88,134.58,134.84,108280
2019/06/18,09:50:00,134.84,134.88,134.62,134.63,109093
2019/06/18,09:51:00,134.63,134.75,134.56,134.66,124620
2019/06/18,09:52:00,134.66,134.79,134.51,134.67,153246
2019/06/18,09:53:00,134.67,134.72,134.57,134.71,99749
2019/06/18,09:54:00,134.70,134.86,134.70,134.76,66840
2019/06/18,09:55:00,134.78,134.87,134.78,134.84,65291
2019/06/18,09:56:00,134.84,134.84,134.68,134.69,70008
2019/06/18,09:57:00,134.69,134.75,134.64,134.70,61676
2019/06/18,09:58:00,134.70,134.77,134.65,134.70,456615
2019/06/18,09:59:00,134.69,134.85,134.62,134.71,85147
2019/06/18,10:00:00,134.71,134.75,134.62,134.72,93856
2019/06/18,10:01:00,134.72,134.83,134.69,134.83,78671
2019/06/18,10:02:00,134.83,135.04,134.83,134.96,361809
2019/06/18,10:03:00,134.96,135.05,134.94,134.99,126353
2019/06/18,10:04:00,135.01,135.02,134.86,134.95,111220
2019/06/18,10:05:00,134.96,134.99,134.90,134.91,52677
2019/06/18,10:06:00,134.91,134.97,134.79,134.86,114080
2019/06/18,10:07:00,134.86,134.88,134.74,134.75,129408
2019/06/18,10:08:00,134.75,134.92,134.74,134.92,65636
2019/06/18,10:09:00,134.92,135.06,134.90,135.04,98381
2019/06/18,10:10:00,135.05,135.08,134.94,134.94,73047
2019/06/18,10:11:00,134.93,135.03,134.86,134.86,92836
2019/06/18,10:12:00,134.86,135.09,134.86,135.04,88219
2019/06/18,10:13:00,135.05,135.15,135.03,135.11,93375
2019/06/18,10:14:00,135.11,135.11,134.91,134.91,78820
2019/06/18,10:15:00,134.91,134.91,134.81,134.89,62645
2019/06/18,10:16:00,134.89,134.96,134.81,134.90,54158
2019/06/18,10:17:00,134.90,134.92,134.81,134.82,43334
2019/06/18,10:18:00,134.82,134.88,134.74,134.80,49721
2019/06/18,10:19:00,134.80,134.84,134.74,134.79,61943
2019/06/18,10:20:00,134.78,134.84,134.73,134.77,51424
2019/06/18,10:21:00,134.78,134.82,134.68,134.71,86621
2019/06/18,10:22:00,134.71,134.73,134.58,134.58,51800
2019/06/18,10:23:00,134.59,134.70,134.54,134.67,89585
2019/06/18,10:24:00,134.68,134.68,134.60,134.61,31346
2019/06/18,10:25:00,134.61,134.65,134.57,134.58,49806
2019/06/18,10:26:00,134.59,134.66,134.58,134.61,45272
2019/06/18,10:27:00,134.61,134.69,134.60,134.68,34242
2019/06/18,10:28:00,134.68,134.78,134.66,134.78,53769
2019/06/18,10:29:00,134.78,134.81,134.70,134.70,78698
2019/06/18,10:30:00,134.70,134.75,134.63,134.63,70263
2019/06/18,10:31:00,134.62,134.73,134.59,134.67,82177
2019/06/18,10:32:00,134.67,134.74,134.64,134.72,29344
2019/06/18,10:33:00,134.71,134.78,134.70,134.78,55900
2019/06/18,10:34:00,134.77,134.80,134.68,134.72,47039
2019/06/18,10:35:00,134.72,134.76,134.69,134.74,28077
2019/06/18,10:36:00,134.75,134.76,134.62,134.65,68403
2019/06/18,10:37:00,134.65,134.69,134.60,134.68,50788
2019/06/18,10:38:00,134.68,134.83,134.66,134.82,45383
2019/06/18,10:39:00,134.82,134.89,134.78,134.79,67248
2019/06/18,10:40:00,134.79,134.83,134.76,134.81,39093
2019/06/18,10:41:00,134.81,134.99,134.81,134.98,155607
2019/06/18,10:42:00,134.97,135.01,134.95,134.96,81273
2019/06/18,10:43:00,134.97,135.01,134.96,134.97,40509
2019/06/18,10:44:00,134.97,134.97,134.89,134.95,37305
2019/06/18,10:45:00,134.95,134.96,134.90,134.92,28158
2019/06/18,10:46:00,134.93,134.98,134.93,134.98,37216
2019/06/18,10:47:00,134.98,135.01,134.94,134.98,58408
2019/06/18,10:48:00,134.98,134.99,134.96,134.98,23962
2019/06/18,10:49:00,134.98,135.00,134.94,134.99,47338
2019/06/18,10:50:00,134.99,135.01,134.96,134.99,53378
2019/06/18,10:51:00,135.00,135.00,134.93,134.93,33120
2019/06/18,10:52:00,134.93,134.93,134.87,134.92,40349
2019/06/18,10:53:00,134.92,135.01,134.92,135.01,36857
2019/06/18,10:54:00,135.01,135.09,135.00,135.09,51601
2019/06/18,10:55:00,135.09,135.16,135.08,135.14,96389
2019/06/18,10:56:00,135.13,135.14,135.06,135.09,148630
2019/06/18,10:57:00,135.09,135.16,135.07,135.09,64937
2019/06/18,10:58:00,135.10,135.11,135.07,135.10,40788
2019/06/18,10:59:00,135.10,135.11,135.05,135.07,47924
2019/06/18,11:00:00,135.07,135.07,135.04,135.04,47720
2019/06/18,11:01:00,135.04,135.10,135.04,135.07,49755
2019/06/18,11:02:00,135.08,135.11,135.03,135.07,41680
2019/06/18,11:03:00,135.07,135.14,135.06,135.10,72014
2019/06/18,11:04:00,135.10,135.15,135.06,135.12,64608
2019/06/18,11:05:00,135.12,135.14,135.09,135.10,58626
2019/06/18,11:06:00,135.10,135.11,135.03,135.09,51336
2019/06/18,11:07:00,135.09,135.09,135.01,135.01,59976
2019/06/18,11:08:00,135.01,135.07,135.01,135.03,40812
2019/06/18,11:09:00,135.03,135.09,135.02,135.04,45478
2019/06/18,11:10:00,135.05,135.07,135.02,135.06,29432
2019/06/18,11:11:00,135.05,135.08,135.02,135.03,88488
2019/06/18,11:12:00,135.03,135.04,134.95,134.97,99413
2019/06/18,11:13:00,134.97,135.01,134.91,134.91,47150
2019/06/18,11:14:00,134.91,134.92,134.87,134.87,46496
2019/06/18,11:15:00,134.87,134.88,134.80,134.84,64637
2019/06/18,11:16:00,134.84,134.94,134.84,134.91,32175
2019/06/18,11:17:00,134.91,134.93,134.89,134.89,45889
2019/06/18,11:18:00,134.89,134.90,134.82,134.84,29494
2019/06/18,11:19:00,134.83,134.86,134.80,134.82,51260
2019/06/18,11:20:00,134.82,134.85,134.81,134.84,36716
2019/06/18,11:21:00,134.84,134.87,134.81,134.86,48292
2019/06/18,11:22:00,134.86,134.88,134.84,134.86,21965
2019/06/18,11:23:00,134.86,134.89,134.81,134.84,40057
2019/06/18,11:24:00,134.84,134.98,134.74,134.75,187075
2019/06/18,11:25:00,134.68,134.71,134.44,134.46,220864
2019/06/18,11:26:00,134.46,134.60,134.46,134.59,83120
2019/06/18,11:27:00,134.59,134.65,134.54,134.62,59237
2019/06/18,11:28:00,134.61,134.68,134.61,134.63,51664
2019/06/18,11:29:00,134.63,134.67,134.60,134.63,47211
2019/06/18,11:30:00,134.64,134.67,134.54,134.60,42524
2019/06/18,11:31:00,134.61,134.64,134.59,134.62,46459
2019/06/18,11:32:00,134.62,134.74,134.60,134.74,51935
2019/06/18,11:33:00,134.74,134.81,134.74,134.75,33316
2019/06/18,11:34:00,134.75,134.75,134.67,134.74,21237
2019/06/18,11:35:00,134.73,134.74,134.65,134.70,41045
2019/06/18,11:36:00,134.70,134.70,134.61,134.69,35742
2019/06/18,11:37:00,134.69,134.72,134.68,134.71,32536
2019/06/18,11:38:00,134.71,134.86,134.71,134.86,43275
2019/06/18,11:39:00,134.86,134.89,134.78,134.88,32696
2019/06/18,11:40:00,134.88,134.90,134.83,134.85,52424
2019/06/18,11:41:00,134.85,134.89,134.79,134.79,37909
2019/06/18,11:42:00,134.79,134.81,134.73,134.76,38452
2019/06/18,11:43:00,134.76,134.82,134.74,134.74,33898
2019/06/18,11:44:00,134.74,134.76,134.72,134.75,38925
2019/06/18,11:45:00,134.74,134.82,134.74,134.80,44056
2019/06/18,11:46:00,134.80,134.86,134.79,134.86,30883
2019/06/18,11:47:00,134.86,134.91,134.86,134.91,30483
2019/06/18,11:48:00,134.91,134.93,134.88,134.88,40402
2019/06/18,11:49:00,134.88,134.88,134.78,134.80,76469
2019/06/18,11:50:00,134.80,134.82,134.67,134.79,53382
2019/06/18,11:51:00,134.79,134.79,134.72,134.72,32812
2019/06/18,11:52:00,134.72,134.73,134.66,134.73,33694
2019/06/18,11:53:00,134.73,134.78,134.73,134.78,30716
2019/06/18,11:54:00,134.77,134.81,134.68,134.69,35818
2019/06/18,11:55:00,134.69,134.70,134.61,134.64,40920
2019/06/18,11:56:00,134.63,134.70,134.62,134.69,50147
2019/06/18,11:57:00,134.70,134.71,134.65,134.67,41761
2019/06/18,11:58:00,134.67,134.68,134.60,134.64,37113
2019/06/18,11:59:00,134.64,134.66,134.59,134.65,33936
2019/06/18,12:00:00,134.65,134.68,134.62,134.63,23731
2019/06/18,12:01:00,134.63,134.70,134.62,134.70,31103
2019/06/18,12:02:00,134.70,134.74,134.69,134.70,43125
2019/06/18,12:03:00,134.70,134.80,134.70,134.78,61423
2019/06/18,12:04:00,134.78,134.78,134.70,134.73,37351
2019/06/18,12:05:00,134.72,134.72,134.65,134.66,34088
2019/06/18,12:06:00,134.66,134.72,134.66,134.71,22880
2019/06/18,12:07:00,134.71,134.74,134.68,134.69,36810
2019/06/18,12:08:00,134.69,134.70,134.66,134.66,35768
2019/06/18,12:09:00,134.66,134.69,134.64,134.68,19635
2019/06/18,12:10:00,134.69,134.70,134.64,134.67,29254
2019/06/18,12:11:00,134.67,134.75,134.67,134.74,42881
2019/06/18,12:12:00,134.74,134.74,134.71,134.73,20282
2019/06/18,12:13:00,134.73,134.74,134.70,134.70,26786
2019/06/18,12:14:00,134.70,134.70,134.61,134.62,41479
2019/06/18,12:15:00,134.62,134.64,134.60,134.61,35476
2019/06/18,12:16:00,134.61,134.61,134.53,134.56,41712
2019/06/18,12:17:00,134.57,134.58,134.50,134.51,23449
2019/06/18,12:18:00,134.51,134.52,134.45,134.45,25648
2019/06/18,12:19:00,134.45,134.46,134.37,134.38,32193
2019/06/18,12:20:00,134.38,134.44,134.34,134.43,132061
2019/06/18,12:21:00,134.43,134.49,134.41,134.46,30792
2019/06/18,12:22:00,134.46,134.47,134.36,134.36,69644
2019/06/18,12:23:00,134.36,134.42,134.34,134.37,62560
2019/06/18,12:24:00,134.37,134.39,134.35,134.38,29205
2019/06/18,12:25:00,134.38,134.39,134.33,134.38,349557
2019/06/18,12:26:00,134.38,134.40,134.35,134.36,24922
2019/06/18,12:27:00,134.36,134.40,134.35,134.37,32614
2019/06/18,12:28:00,134.37,134.39,134.24,134.24,61101
2019/06/18,12:29:00,134.24,134.25,134.18,134.21,43264
2019/06/18,12:30:00,134.21,134.25,134.19,134.24,36383
2019/06/18,12:31:00,134.23,134.29,134.21,134.29,27726
2019/06/18,12:32:00,134.29,134.35,134.29,134.35,24565
2019/06/18,12:33:00,134.35,134.37,134.35,134.36,19920
2019/06/18,12:34:00,134.36,134.38,134.32,134.38,40005
2019/06/18,12:35:00,134.36,134.37,134.31,134.34,35518
2019/06/18,12:36:00,134.35,134.37,134.26,134.26,32122
2019/06/18,12:37:00,134.26,134.34,134.26,134.32,24704
2019/06/18,12:38:00,134.32,134.37,134.29,134.33,33052
2019/06/18,12:39:00,134.33,134.41,134.32,134.41,57046
2019/06/18,12:40:00,134.41,134.44,134.40,134.43,24776
2019/06/18,12:41:00,134.44,134.50,134.44,134.50,31426
2019/06/18,12:42:00,134.50,134.50,134.44,134.46,24987
2019/06/18,12:43:00,134.46,134.50,134.46,134.49,19177
2019/06/18,12:44:00,134.49,134.51,134.44,134.47,14427
2019/06/18,12:45:00,134.47,134.54,134.47,134.49,21926
2019/06/18,12:46:00,134.49,134.49,134.41,134.44,18914
2019/06/18,12:47:00,134.44,134.49,134.41,134.49,16354
2019/06/18,12:48:00,134.49,134.51,134.44,134.48,28170
2019/06/18,12:49:00,134.48,134.53,134.42,134.51,100041
2019/06/18,12:50:00,134.51,134.61,134.51,134.57,98656
2019/06/18,12:51:00,134.57,134.64,134.55,134.55,23493
2019/06/18,12:52:00,134.55,134.56,134.51,134.54,13033
2019/06/18,12:53:00,134.54,134.54,134.51,134.54,12683
2019/06/18,12:54:00,134.54,134.59,134.54,134.57,21778
2019/06/18,12:55:00,134.57,134.65,134.53,134.62,57281
2019/06/18,12:56:00,134.62,134.66,134.60,134.64,20838
2019/06/18,12:57:00,134.64,134.66,134.59,134.60,17308
2019/06/18,12:58:00,134.60,134.60,134.57,134.57,13604
2019/06/18,12:59:00,134.57,134.57,134.53,134.55,17193
2019/06/18,13:00:00,134.55,134.58,134.54,134.56,17744
2019/06/18,13:01:00,134.55,134.56,134.44,134.49,29857
2019/06/18,13:02:00,134.49,134.53,134.46,134.48,57403
2019/06/18,13:03:00,134.49,134.53,134.49,134.51,38668
2019/06/18,13:04:00,134.51,134.56,134.51,134.54,20617
2019/06/18,13:05:00,134.54,134.56,134.43,134.44,46684
2019/06/18,13:06:00,134.44,134.46,134.29,134.41,84046
2019/06/18,13:07:00,134.42,134.48,134.42,134.48,20681
2019/06/18,13:08:00,134.48,134.50,134.46,134.49,15320
2019/06/18,13:09:00,134.50,134.51,134.47,134.51,12240
2019/06/18,13:10:00,134.51,134.56,134.50,134.55,46394
2019/06/18,13:11:00,134.55,134.60,134.52,134.60,36969
2019/06/18,13:12:00,134.60,134.63,134.60,134.62,26985
2019/06/18,13:13:00,134.62,134.64,134.61,134.63,39029
2019/06/18,13:14:00,134.63,134.64,134.60,134.60,35781
2019/06/18,13:15:00,134.60,134.60,134.53,134.54,15764
2019/06/18,13:16:00,134.54,134.59,134.54,134.55,32819
2019/06/18,13:17:00,134.55,134.58,134.53,134.55,40302
2019/06/18,13:18:00,134.54,134.55,134.52,134.53,21948
2019/06/18,13:19:00,134.53,134.53,134.46,134.52,18798
2019/06/18,13:20:00,134.52,134.57,134.51,134.55,13837
2019/06/18,13:21:00,134.55,134.56,134.53,134.56,11314
2019/06/18,13:22:00,134.55,134.57,134.50,134.50,18903
2019/06/18,13:23:00,134.51,134.53,134.46,134.48,22072
2019/06/18,13:24:00,134.48,134.51,134.46,134.48,26648
2019/06/18,13:25:00,134.49,134.50,134.45,134.50,26277
2019/06/18,13:26:00,134.50,134.52,134.49,134.51,40215
2019/06/18,13:27:00,134.51,134.57,134.50,134.56,28365
2019/06/18,13:28:00,134.56,134.59,134.56,134.56,22162
2019/06/18,13:29:00,134.56,134.59,134.52,134.57,20423
2019/06/18,13:30:00,134.57,134.59,134.49,134.50,17402
2019/06/18,13:31:00,134.50,134.56,134.48,134.55,29119
2019/06/18,13:32:00,134.54,134.58,134.53,134.56,29384
2019/06/18,13:33:00,134.56,134.66,134.56,134.65,24276
2019/06/18,13:34:00,134.66,134.68,134.61,134.64,28606
2019/06/18,13:35:00,134.65,134.65,134.56,134.61,18517
2019/06/18,13:36:00,134.61,134.65,134.61,134.64,14582
2019/06/18,13:37:00,134.64,134.70,134.64,134.69,27067
2019/06/18,13:38:00,134.69,134.70,134.66,134.69,14983
2019/06/18,13:39:00,134.69,134.72,134.67,134.67,21576
2019/06/18,13:40:00,134.67,134.70,134.64,134.65,43802
2019/06/18,13:41:00,134.65,134.66,134.60,134.64,12347
2019/06/18,13:42:00,134.63,134.66,134.62,134.63,19010
2019/06/18,13:43:00,134.64,134.64,134.54,134.57,32232
2019/06/18,13:44:00,134.58,134.64,134.58,134.63,27055
2019/06/18,13:45:00,134.63,134.67,134.63,134.66,35236
2019/06/18,13:46:00,134.66,134.70,134.63,134.69,27853
2019/06/18,13:47:00,134.69,134.73,134.68,134.73,12282
2019/06/18,13:48:00,134.73,134.73,134.67,134.67,23643
2019/06/18,13:49:00,134.67,134.68,134.59,134.64,33252
2019/06/18,13:50:00,134.64,134.66,134.62,134.65,26070
2019/06/18,13:51:00,134.65,134.69,134.65,134.68,15546
2019/06/18,13:52:00,134.68,134.69,134.65,134.66,27885
2019/06/18,13:53:00,134.66,134.67,134.63,134.64,30322
2019/06/18,13:54:00,134.64,134.67,134.63,134.67,31896
2019/06/18,13:55:00,134.66,134.70,134.66,134.70,28391
2019/06/18,13:56:00,134.70,134.70,134.65,134.66,19525
2019/06/18,13:57:00,134.66,134.66,134.63,134.65,28825
2019/06/18,13:58:00,134.65,134.69,134.64,134.67,26575
2019/06/18,13:59:00,134.67,134.67,134.63,134.64,24977
2019/06/18,14:00:00,134.64,134.66,134.64,134.64,17893
2019/06/18,14:01:00,134.64,134.71,134.64,134.70,27948
2019/06/18,14:02:00,134.70,134.75,134.69,134.74,26739
2019/06/18,14:03:00,134.74,134.82,134.74,134.82,52101
2019/06/18,14:04:00,134.82,134.82,134.77,134.78,22954
2019/06/18,14:05:00,134.78,134.78,134.75,134.78,29594
2019/06/18,14:06:00,134.77,134.81,134.76,134.77,60267
2019/06/18,14:07:00,134.77,134.84,134.77,134.83,29987
2019/06/18,14:08:00,134.84,134.85,134.76,134.77,48137
2019/06/18,14:09:00,134.77,134.78,134.73,134.74,51973
2019/06/18,14:10:00,134.74,134.75,134.71,134.72,27921
2019/06/18,14:11:00,134.72,134.78,134.67,134.78,80666
2019/06/18,14:12:00,134.78,134.82,134.76,134.80,42138
2019/06/18,14:13:00,134.80,134.81,134.77,134.79,20931
2019/06/18,14:14:00,134.79,134.81,134.75,134.80,35642
2019/06/18,14:15:00,134.81,134.83,134.80,134.80,36006
2019/06/18,14:16:00,134.81,134.84,134.80,134.82,45835
2019/06/18,14:17:00,134.82,134.85,134.82,134.85,34559
2019/06/18,14:18:00,134.85,134.89,134.84,134.89,16367
2019/06/18,14:19:00,134.90,134.90,134.87,134.89,42467
2019/06/18,14:20:00,134.89,134.92,134.86,134.87,27104
2019/06/18,14:21:00,134.87,134.89,134.87,134.87,19073
2019/06/18,14:22:00,134.87,134.88,134.83,134.84,23875
2019/06/18,14:23:00,134.84,134.93,134.84,134.92,26847
2019/06/18,14:24:00,134.92,134.96,134.90,134.95,38934
2019/06/18,14:25:00,134.95,134.97,134.94,134.97,26559
2019/06/18,14:26:00,134.96,134.99,134.96,134.97,32118
2019/06/18,14:27:00,134.97,135.02,134.96,134.97,91574
2019/06/18,14:28:00,134.97,134.97,134.94,134.95,20765
2019/06/18,14:29:00,134.95,135.05,134.95,135.04,63075
2019/06/18,14:30:00,135.04,135.05,134.99,135.03,39611
2019/06/18,14:31:00,135.03,135.05,135.02,135.04,16283
2019/06/18,14:32:00,135.03,135.05,135.01,135.03,31244
2019/06/18,14:33:00,135.03,135.08,135.02,135.08,58113
2019/06/18,14:34:00,135.08,135.09,135.06,135.08,24469
2019/06/18,14:35:00,135.09,135.13,135.08,135.11,97932
2019/06/18,14:36:00,135.11,135.13,135.03,135.05,48725
2019/06/18,14:37:00,135.05,135.05,135.03,135.03,18234
2019/06/18,14:38:00,135.03,135.06,135.01,135.06,15630
2019/06/18,14:39:00,135.06,135.14,135.03,135.13,68373
2019/06/18,14:40:00,135.13,135.15,135.10,135.11,35071
2019/06/18,14:41:00,135.11,135.12,135.08,135.10,36633
2019/06/18,14:42:00,135.10,135.12,135.05,135.07,39737
2019/06/18,14:43:00,135.08,135.11,135.08,135.09,33478
2019/06/18,14:44:00,135.09,135.12,135.07,135.09,28137
2019/06/18,14:45:00,135.09,135.12,135.06,135.10,94972
2019/06/18,14:46:00,135.10,135.11,135.06,135.06,41193
2019/06/18,14:47:00,135.06,135.10,135.06,135.09,30965
2019/06/18,14:48:00,135.08,135.12,135.08,135.10,24571
2019/06/18,14:49:00,135.10,135.11,135.07,135.09,29005
2019/06/18,14:50:00,135.09,135.09,135.02,135.04,63710
2019/06/18,14:51:00,135.03,135.06,135.01,135.03,23848
2019/06/18,14:52:00,135.02,135.02,134.96,135.00,37193
2019/06/18,14:53:00,135.01,135.02,134.94,134.94,49435
2019/06/18,14:54:00,134.95,134.99,134.94,134.99,18268
2019/06/18,14:55:00,134.99,135.00,134.96,134.99,38389
2019/06/18,14:56:00,134.99,135.01,134.96,135.01,32450
2019/06/18,14:57:00,135.02,135.05,135.01,135.04,42499
2019/06/18,14:58:00,135.03,135.04,135.00,135.01,26751
2019/06/18,14:59:00,135.01,135.01,134.97,135.00,34604
2019/06/18,15:00:00,135.00,135.01,134.99,135.00,18557
2019/06/18,15:01:00,135.00,135.01,134.92,134.93,39586
2019/06/18,15:02:00,134.93,135.05,134.92,135.04,33702
2019/06/18,15:03:00,135.04,135.12,135.04,135.10,57152
2019/06/18,15:04:00,135.10,135.11,135.07,135.09,25587
2019/06/18,15:05:00,135.09,135.09,135.05,135.06,19693
2019/06/18,15:06:00,135.06,135.09,135.04,135.08,24869
2019/06/18,15:07:00,135.09,135.09,135.06,135.07,22399
2019/06/18,15:08:00,135.06,135.07,135.04,135.07,46106
2019/06/18,15:09:00,135.07,135.07,135.00,135.00,24113
2019/06/18,15:10:00,135.00,135.02,134.99,135.02,39935
2019/06/18,15:11:00,135.02,135.08,135.01,135.08,31477
2019/06/18,15:12:00,135.08,135.09,135.05,135.07,27543
2019/06/18,15:13:00,135.07,135.08,135.03,135.05,68229
2019/06/18,15:14:00,135.05,135.06,134.99,135.00,59882
2019/06/18,15:15:00,135.00,135.00,134.94,134.96,45583
2019/06/18,15:16:00,134.96,134.96,134.89,134.92,94804
2019/06/18,15:17:00,134.92,134.93,134.84,134.86,46175
2019/06/18,15:18:00,134.86,134.96,134.85,134.95,34627
2019/06/18,15:19:00,134.95,134.99,134.94,134.99,37932
2019/06/18,15:20:00,134.99,135.04,134.97,135.01,37596
2019/06/18,15:21:00,135.01,135.05,135.00,135.04,35393
2019/06/18,15:22:00,135.04,135.04,135.00,135.00,24605
2019/06/18,15:23:00,135.00,135.08,134.99,135.07,27303
2019/06/18,15:24:00,135.07,135.09,135.04,135.05,47177
2019/06/18,15:25:00,135.05,135.07,135.04,135.06,24377
2019/06/18,15:26:00,135.06,135.07,135.00,135.07,40056
2019/06/18,15:27:00,135.07,135.10,135.06,135.10,49696
2019/06/18,15:28:00,135.09,135.09,135.05,135.05,31922
2019/06/18,15:29:00,135.05,135.12,135.05,135.12,38134
2019/06/18,15:30:00,135.12,135.12,135.08,135.10,38609
2019/06/18,15:31:00,135.10,135.14,135.02,135.06,78754
2019/06/18,15:32:00,135.06,135.07,134.99,135.02,127230
2019/06/18,15:33:00,135.02,135.09,135.01,135.03,58117
2019/06/18,15:34:00,135.04,135.12,135.04,135.07,42853
2019/06/18,15:35:00,135.07,135.11,135.06,135.08,42527
2019/06/18,15:36:00,135.08,135.14,135.08,135.13,57219
2019/06/18,15:37:00,135.12,135.19,135.12,135.19,79353
2019/06/18,15:38:00,135.18,135.20,135.12,135.13,62705
2019/06/18,15:39:00,135.14,135.15,135.09,135.11,66420
2019/06/18,15:40:00,135.11,135.12,135.07,135.10,48332
2019/06/18,15:41:00,135.10,135.11,135.01,135.08,99679
2019/06/18,15:42:00,135.08,135.11,135.04,135.10,59746
2019/06/18,15:43:00,135.10,135.15,135.08,135.09,88677
2019/06/18,15:44:00,135.09,135.12,135.05,135.08,41520
2019/06/18,15:45:00,135.08,135.13,135.08,135.10,43219
2019/06/18,15:46:00,135.10,135.15,135.04,135.14,83272
2019/06/18,15:47:00,135.14,135.17,135.11,135.16,50864
2019/06/18,15:48:00,135.16,135.16,135.12,135.12,66542
2019/06/18,15:49:00,135.12,135.14,135.08,135.08,79354
2019/06/18,15:50:00,135.08,135.15,135.07,135.13,95377
2019/06/18,15:51:00,135.13,135.20,135.06,135.07,139337
2019/06/18,15:52:00,135.07,135.08,134.94,135.01,143333
2019/06/18,15:53:00,135.01,135.09,135.01,135.07,106670
2019/06/18,15:54:00,135.07,135.15,135.06,135.13,114646
2019/06/18,15:55:00,135.13,135.24,135.06,135.07,186643
2019/06/18,15:56:00,135.07,135.16,134.90,135.10,329166
2019/06/18,15:57:00,135.10,135.17,135.09,135.12,170672
2019/06/18,15:58:00,135.11,135.19,135.10,135.16,170781
2019/06/18,15:59:00,135.16,135.24,135.12,135.21,222830
2019/06/18,16:00:00,135.21,135.22,135.02,135.16,519830
2019/06/19,09:31:00,135.00,135.22,135.00,135.16,232001
2019/06/19,09:32:00,135.16,135.32,135.12,135.22,123962
2019/06/19,09:33:00,135.22,135.22,134.96,135.13,107201
2019/06/19,09:34:00,135.13,135.19,134.97,135.11,73275
2019/06/19,09:35:00,135.11,135.20,135.05,135.07,105467
2019/06/19,09:36:00,135.07,135.10,134.70,134.71,78353
2019/06/19,09:37:00,134.71,134.71,134.53,134.60,73550
2019/06/19,09:38:00,134.60,134.60,134.23,134.28,126605
2019/06/19,09:39:00,134.28,134.56,134.27,134.51,112657
2019/06/19,09:40:00,134.51,134.60,134.36,134.36,101072
2019/06/19,09:41:00,134.36,134.49,134.30,134.46,108128
2019/06/19,09:42:00,134.45,134.46,134.21,134.32,105323
2019/06/19,09:43:00,134.32,134.41,134.31,134.35,107232
2019/06/19,09:44:00,134.35,134.40,134.28,134.31,55901
2019/06/19,09:45:00,134.31,134.42,134.31,134.40,45156
2019/06/19,09:46:00,134.40,134.43,134.31,134.37,41407
2019/06/19,09:47:00,134.37,134.43,134.36,134.43,39664
2019/06/19,09:48:00,134.43,134.53,134.41,134.48,81743
2019/06/19,09:49:00,134.48,134.51,134.44,134.44,42645
2019/06/19,09:50:00,134.44,134.45,134.38,134.39,53021
2019/06/19,09:51:00,134.40,134.45,134.35,134.45,64449
2019/06/19,09:52:00,134.45,134.45,134.34,134.37,35986
2019/06/19,09:53:00,134.38,134.46,134.38,134.43,44481
2019/06/19,09:54:00,134.42,134.45,134.39,134.43,29538
2019/06/19,09:55:00,134.43,134.44,134.34,134.35,69135
2019/06/19,09:56:00,134.36,134.46,134.36,134.46,47198
2019/06/19,09:57:00,134.45,134.48,134.42,134.44,39308
2019/06/19,09:58:00,134.44,134.45,134.41,134.43,80860
2019/06/19,09:59:00,134.44,134.52,134.44,134.48,64181
2019/06/19,10:00:00,134.48,134.53,134.48,134.52,46032
2019/06/19,10:01:00,134.51,134.56,134.50,134.54,63379
2019/06/19,10:02:00,134.53,134.53,134.38,134.40,50827
2019/06/19,10:03:00,134.41,134.43,134.30,134.37,75516
2019/06/19,10:04:00,134.37,134.41,134.35,134.36,35110
2019/06/19,10:05:00,134.36,134.48,134.32,134.43,48517
2019/06/19,10:06:00,134.43,134.49,134.43,134.49,33352
2019/06/19,10:07:00,134.49,134.56,134.47,134.52,36329
2019/06/19,10:08:00,134.52,134.53,134.44,134.46,37818
2019/06/19,10:09:00,134.46,134.48,134.38,134.40,37926
2019/06/19,10:10:00,134.40,134.40,134.29,134.32,61500
2019/06/19,10:11:00,134.32,134.41,134.31,134.41,46999
2019/06/19,10:12:00,134.41,134.47,134.41,134.46,52579
2019/06/19,10:13:00,134.46,134.47,134.35,134.47,57113
2019/06/19,10:14:00,134.47,134.48,134.43,134.45,35032
2019/06/19,10:15:00,134.45,134.48,134.38,134.38,31892
2019/06/19,10:16:00,134.38,134.39,134.25,134.28,31109
2019/06/19,10:17:00,134.28,134.29,134.08,134.15,126467
2019/06/19,10:18:00,134.15,134.17,134.11,134.17,43834
2019/06/19,10:19:00,134.17,134.23,134.13,134.23,21520
2019/06/19,10:20:00,134.23,134.26,134.21,134.23,31683
2019/06/19,10:21:00,134.24,134.32,134.24,134.26,25564
2019/06/19,10:22:00,134.25,134.33,134.23,134.29,60353
2019/06/19,10:23:00,134.29,134.33,134.27,134.32,43717
2019/06/19,10:24:00,134.32,134.34,134.29,134.32,45428
2019/06/19,10:25:00,134.32,134.40,134.32,134.37,82380
2019/06/19,10:26:00,134.37,134.42,134.37,134.37,26913
2019/06/19,10:27:00,134.37,134.45,134.37,134.40,53289
2019/06/19,10:28:00,134.40,134.41,134.31,134.35,24769
2019/06/19,10:29:00,134.35,134.37,134.32,134.34,25246
2019/06/19,10:30:00,134.34,134.41,134.32,134.32,31496
2019/06/19,10:31:00,134.32,134.34,134.28,134.32,44948
2019/06/19,10:32:00,134.32,134.33,134.22,134.27,40223
2019/06/19,10:33:00,134.28,134.30,134.26,134.30,29072
2019/06/19,10:34:00,134.30,134.37,134.30,134.31,33750
2019/06/19,10:35:00,134.31,134.33,134.25,134.30,24960
2019/06/19,10:36:00,134.30,134.35,134.27,134.32,27449
2019/06/19,10:37:00,134.32,134.35,134.28,134.35,23052
2019/06/19,10:38:00,134.34,134.41,134.32,134.39,29870
2019/06/19,10:39:00,134.39,134.41,134.36,134.40,80271
2019/06/19,10:40:00,134.40,134.40,134.33,134.34,26448
2019/06/19,10:41:00,134.34,134.35,134.25,134.32,15434
2019/06/19,10:42:00,134.32,134.34,134.27,134.27,13721
2019/06/19,10:43:00,134.27,134.30,134.24,134.30,28796
2019/06/19,10:44:00,134.30,134.36,134.30,134.31,55447
2019/06/19,10:45:00,134.31,134.39,134.27,134.39,62128
2019/06/19,10:46:00,134.38,134.48,134.38,134.48,55752
2019/06/19,10:47:00,134.48,134.50,134.45,134.47,48601
2019/06/19,10:48:00,134.47,134.48,134.40,134.42,21485
2019/06/19,10:49:00,134.42,134.47,134.41,134.44,32458
2019/06/19,10:50:00,134.44,134.45,134.41,134.45,31104
2019/06/19,10:51:00,134.45,134.54,134.45,134.52,41369
2019/06/19,10:52:00,134.52,134.53,134.45,134.46,22246
2019/06/19,10:53:00,134.46,134.47,134.40,134.40,32767
2019/06/19,10:54:00,134.40,134.41,134.31,134.31,19864
2019/06/19,10:55:00,134.31,134.40,134.31,134.38,21957
2019/06/19,10:56:00,134.38,134.43,134.38,134.43,19786
2019/06/19,10:57:00,134.43,134.46,134.40,134.41,24830
2019/06/19,10:58:00,134.41,134.47,134.39,134.39,19530
2019/06/19,10:59:00,134.39,134.39,134.34,134.35,20982
2019/06/19,11:00:00,134.35,134.44,134.35,134.42,55615
2019/06/19,11:01:00,134.43,134.47,134.41,134.42,46493
2019/06/19,11:02:00,134.42,134.45,134.41,134.41,25093
2019/06/19,11:03:00,134.41,134.46,134.41,134.46,17810
2019/06/19,11:04:00,134.46,134.47,134.40,134.44,31945
2019/06/19,11:05:00,134.44,134.46,134.43,134.44,21507
2019/06/19,11:06:00,134.44,134.50,134.44,134.48,27330
2019/06/19,11:07:00,134.48,134.49,134.40,134.41,20879
2019/06/19,11:08:00,134.41,134.43,134.38,134.40,50759
2019/06/19,11:09:00,134.40,134.45,134.39,134.42,24822
2019/06/19,11:10:00,134.42,134.45,134.41,134.41,25077
2019/06/19,11:11:00,134.40,134.45,134.39,134.43,25150
2019/06/19,11:12:00,134.43,134.50,134.42,134.49,25022
2019/06/19,11:13:00,134.49,134.52,134.44,134.45,68884
2019/06/19,11:14:00,134.44,134.51,134.42,134.51,21725
2019/06/19,11:15:00,134.51,134.52,134.44,134.46,25974
2019/06/19,11:16:00,134.46,134.47,134.44,134.45,14848
2019/06/19,11:17:00,134.45,134.45,134.37,134.40,21099
2019/06/19,11:18:00,134.41,134.42,134.37,134.37,14391
2019/06/19,11:19:00,134.37,134.37,134.30,134.34,30778
2019/06/19,11:20:00,134.34,134.35,134.33,134.34,19440
2019/06/19,11:21:00,134.34,134.41,134.33,134.41,21952
2019/06/19,11:22:00,134.41,134.43,134.37,134.38,25664
2019/06/19,11:23:00,134.38,134.41,134.37,134.39,14771
2019/06/19,11:24:00,134.39,134.44,134.38,134.44,33156
2019/06/19,11:25:00,134.43,134.46,134.43,134.45,18772
2019/06/19,11:26:00,134.45,134.47,134.43,134.45,22675
2019/06/19,11:27:00,134.45,134.45,134.38,134.39,19918
2019/06/19,11:28:00,134.40,134.42,134.39,134.42,13836
2019/06/19,11:29:00,134.42,134.42,134.38,134.39,16881
2019/06/19,11:30:00,134.39,134.53,134.39,134.50,36816
2019/06/19,11:31:00,134.49,134.50,134.43,134.48,29605
2019/06/19,11:32:00,134.48,134.51,134.47,134.47,26162
2019/06/19,11:33:00,134.47,134.47,134.45,134.47,14273
2019/06/19,11:34:00,134.48,134.51,134.46,134.46,74294
2019/06/19,11:35:00,134.46,134.47,134.40,134.44,29761
2019/06/19,11:36:00,134.44,134.45,134.40,134.41,32334
2019/06/19,11:37:00,134.40,134.43,134.37,134.42,30778
2019/06/19,11:38:00,134.41,134.41,134.34,134.37,26924
2019/06/19,11:39:00,134.37,134.38,134.33,134.33,14871
2019/06/19,11:40:00,134.33,134.36,134.32,134.35,15918
2019/06/19,11:41:00,134.35,134.42,134.35,134.42,35211
2019/06/19,11:42:00,134.41,134.44,134.41,134.44,23551
2019/06/19,11:43:00,134.44,134.46,134.43,134.45,15579
2019/06/19,11:44:00,134.45,134.48,134.44,134.47,37264
2019/06/19,11:45:00,134.47,134.53,134.47,134.50,34766
2019/06/19,11:46:00,134.51,134.53,134.48,134.48,24069
2019/06/19,11:47:00,134.48,134.51,134.47,134.51,15947
2019/06/19,11:48:00,134.51,134.53,134.50,134.52,20372
2019/06/19,11:49:00,134.51,134.57,134.50,134.56,34234
2019/06/19,11:50:00,134.56,134.59,134.52,134.53,30548
2019/06/19,11:51:00,134.53,134.54,134.51,134.54,13392
2019/06/19,11:52:00,134.53,134.56,134.52,134.56,13162
2019/06/19,11:53:00,134.56,134.61,134.55,134.59,36150
2019/06/19,11:54:00,134.59,134.62,134.57,134.60,52943
2019/06/19,11:55:00,134.60,134.62,134.58,134.60,33916
2019/06/19,11:56:00,134.60,134.64,134.59,134.61,21718
2019/06/19,11:57:00,134.61,134.61,134.57,134.58,14509
2019/06/19,11:58:00,134.58,134.58,134.53,134.55,16309
2019/06/19,11:59:00,134.55,134.57,134.54,134.54,9768
2019/06/19,12:00:00,134.54,134.60,134.54,134.60,11559
2019/06/19,12:01:00,134.60,134.64,134.60,134.63,11691
2019/06/19,12:02:00,134.63,134.65,134.56,134.56,19562
2019/06/19,12:03:00,134.56,134.58,134.55,134.56,13798
2019/06/19,12:04:00,134.55,134.57,134.54,134.54,12624
2019/06/19,12:05:00,134.54,134.55,134.53,134.54,8859
2019/06/19,12:06:00,134.54,134.54,134.52,134.53,7681
2019/06/19,12:07:00,134.52,134.52,134.50,134.50,13894
2019/06/19,12:08:00,134.50,134.50,134.39,134.44,34359
2019/06/19,12:09:00,134.44,134.47,134.43,134.43,12346
2019/06/19,12:10:00,134.43,134.43,134.36,134.40,17813
2019/06/19,12:11:00,134.40,134.47,134.39,134.47,10524
2019/06/19,12:12:00,134.47,134.47,134.45,134.46,12457
2019/06/19,12:13:00,134.46,134.51,134.46,134.50,16659
2019/06/19,12:14:00,134.51,134.54,134.49,134.51,9425
2019/06/19,12:15:00,134.51,134.53,134.51,134.53,9456
2019/06/19,12:16:00,134.52,134.53,134.50,134.50,8780
2019/06/19,12:17:00,134.50,134.50,134.46,134.49,10230
2019/06/19,12:18:00,134.49,134.53,134.48,134.50,45160
2019/06/19,12:19:00,134.50,134.55,134.49,134.54,10780
2019/06/19,12:20:00,134.55,134.56,134.53,134.56,18384
2019/06/19,12:21:00,134.56,134.56,134.51,134.53,13119
2019/06/19,12:22:00,134.52,134.56,134.51,134.53,18422
2019/06/19,12:23:00,134.53,134.56,134.50,134.50,20057
2019/06/19,12:24:00,134.50,134.51,134.46,134.46,19595
2019/06/19,12:25:00,134.46,134.49,134.46,134.49,15582
2019/06/19,12:26:00,134.49,134.51,134.48,134.49,16321
2019/06/19,12:27:00,134.49,134.50,134.48,134.48,9464
2019/06/19,12:28:00,134.49,134.53,134.48,134.53,11105
2019/06/19,12:29:00,134.53,134.54,134.49,134.49,26187
2019/06/19,12:30:00,134.49,134.49,134.48,134.49,12060
2019/06/19,12:31:00,134.49,134.51,134.49,134.49,12712
2019/06/19,12:32:00,134.49,134.49,134.45,134.45,15763
2019/06/19,12:33:00,134.45,134.47,134.44,134.45,15246
2019/06/19,12:34:00,134.45,134.50,134.45,134.49,34237
2019/06/19,12:35:00,134.49,134.50,134.45,134.46,16078
2019/06/19,12:36:00,134.46,134.47,134.42,134.44,16749
2019/06/19,12:37:00,134.44,134.46,134.44,134.44,14320
2019/06/19,12:38:00,134.44,134.45,134.40,134.40,40025
2019/06/19,12:39:00,134.40,134.42,134.40,134.40,28225
2019/06/19,12:40:00,134.40,134.43,134.39,134.42,22309
2019/06/19,12:41:00,134.42,134.43,134.39,134.41,17455
2019/06/19,12:42:00,134.41,134.41,134.40,134.40,14172
2019/06/19,12:43:00,134.40,134.41,134.37,134.39,20325
2019/06/19,12:44:00,134.39,134.39,134.36,134.36,20380
2019/06/19,12:45:00,134.36,134.37,134.33,134.33,29646
2019/06/19,12:46:00,134.33,134.33,134.31,134.32,19379
2019/06/19,12:47:00,134.32,134.36,134.32,134.34,13391
2019/06/19,12:48:00,134.34,134.36,134.33,134.34,14116
2019/06/19,12:49:00,134.34,134.34,134.31,134.33,17597
2019/06/19,12:50:00,134.33,134.33,134.30,134.31,32562
2019/06/19,12:51:00,134.31,134.32,134.31,134.31,15486
2019/06/19,12:52:00,134.31,134.31,134.28,134.28,25273
2019/06/19,12:53:00,134.28,134.29,134.26,134.29,14646
2019/06/19,12:54:00,134.29,134.30,134.27,134.29,13508
2019/06/19,12:55:00,134.29,134.29,134.26,134.27,24225
2019/06/19,12:56:00,134.27,134.29,134.26,134.29,13223
2019/06/19,12:57:00,134.29,134.29,134.26,134.27,13770
2019/06/19,12:58:00,134.27,134.30,134.27,134.30,10785
2019/06/19,12:59:00,134.30,134.37,134.30,134.34,22236
2019/06/19,13:00:00,134.34,134.36,134.34,134.35,11657
2019/06/19,13:01:00,134.35,134.35,134.31,134.31,19115
2019/06/19,13:02:00,134.31,134.32,134.26,134.28,28390
2019/06/19,13:03:00,134.28,134.29,134.27,134.28,26648
2019/06/19,13:04:00,134.28,134.30,134.25,134.29,13484
2019/06/19,13:05:00,134.29,134.29,134.24,134.24,30194
2019/06/19,13:06:00,134.24,134.25,134.22,134.23,11337
2019/06/19,13:07:00,134.23,134.28,134.23,134.26,10498
2019/06/19,13:08:00,134.26,134.27,134.21,134.21,26024
2019/06/19,13:09:00,134.21,134.22,134.16,134.21,36321
2019/06/19,13:10:00,134.21,134.23,134.18,134.19,24405
2019/06/19,13:11:00,134.19,134.22,134.19,134.19,10754
2019/06/19,13:12:00,134.19,134.20,134.13,134.14,36899
2019/06/19,13:13:00,134.14,134.17,134.14,134.17,18552
2019/06/19,13:14:00,134.17,134.17,134.11,134.11,29207
2019/06/19,13:15:00,134.12,134.13,134.11,134.12,17305
2019/06/19,13:16:00,134.12,134.13,134.11,134.11,25980
2019/06/19,13:17:00,134.11,134.12,134.07,134.07,31315
2019/06/19,13:18:00,134.07,134.08,134.02,134.03,47850
2019/06/19,13:19:00,134.03,134.03,133.95,133.96,97868
2019/06/19,13:20:00,133.97,134.04,133.97,133.99,35210
2019/06/19,13:21:00,133.98,133.98,133.93,133.95,41390
2019/06/19,13:22:00,133.95,133.95,133.89,133.90,22856
2019/06/19,13:23:00,133.90,133.99,133.88,133.97,56106
2019/06/19,13:24:00,133.98,134.04,133.98,134.03,27011
2019/06/19,13:25:00,134.03,134.05,134.03,134.03,19617
2019/06/19,13:26:00,134.04,134.04,133.97,133.98,30549
2019/06/19,13:27:00,133.98,134.02,133.98,133.99,10472
2019/06/19,13:28:00,134.00,134.04,134.00,134.03,31635
2019/06/19,13:29:00,134.03,134.08,134.03,134.08,15686
2019/06/19,13:30:00,134.08,134.11,134.08,134.08,22164
2019/06/19,13:31:00,134.08,134.10,134.07,134.08,12523
2019/06/19,13:32:00,134.09,134.12,134.08,134.09,16344
2019/06/19,13:33:00,134.09,134.14,134.09,134.14,10022
2019/06/19,13:34:00,134.14,134.16,134.12,134.15,26344
2019/06/19,13:35:00,134.14,134.15,134.13,134.13,11723
2019/06/19,13:36:00,134.13,134.15,134.13,134.15,8124
2019/06/19,13:37:00,134.15,134.19,134.15,134.17,37066
2019/06/19,13:38:00,134.17,134.23,134.16,134.23,34462
2019/06/19,13:39:00,134.23,134.24,134.21,134.21,17834
2019/06/19,13:40:00,134.21,134.22,134.20,134.21,16021
2019/06/19,13:41:00,134.21,134.24,134.19,134.19,15970
2019/06/19,13:42:00,134.20,134.21,134.18,134.20,17337
2019/06/19,13:43:00,134.20,134.22,134.20,134.22,12477
2019/06/19,13:44:00,134.21,134.21,134.17,134.18,57364
2019/06/19,13:45:00,134.19,134.19,134.15,134.15,28747
2019/06/19,13:46:00,134.15,134.16,134.13,134.15,12834
2019/06/19,13:47:00,134.15,134.17,134.12,134.13,17943
2019/06/19,13:48:00,134.13,134.14,134.10,134.11,16371
2019/06/19,13:49:00,134.11,134.13,134.08,134.08,18625
2019/06/19,13:50:00,134.08,134.14,134.07,134.13,24164
2019/06/19,13:51:00,134.13,134.25,134.12,134.25,26826
2019/06/19,13:52:00,134.25,134.32,134.23,134.32,53259
2019/06/19,13:53:00,134.32,134.34,134.27,134.28,21344
2019/06/19,13:54:00,134.28,134.29,134.25,134.25,19340
2019/06/19,13:55:00,134.25,134.26,134.24,134.25,21803
2019/06/19,13:56:00,134.25,134.26,134.21,134.24,14503
2019/06/19,13:57:00,134.24,134.25,134.21,134.23,14402
2019/06/19,13:58:00,134.23,134.23,134.15,134.15,43351
2019/06/19,13:59:00,134.14,134.17,134.08,134.15,43298
2019/06/19,14:00:00,134.15,134.27,134.12,134.18,42779
2019/06/19,14:01:00,134.16,134.46,133.81,134.25,204871
2019/06/19,14:02:00,134.25,134.91,134.19,134.79,275608
2019/06/19,14:03:00,134.79,134.83,134.45,134.58,169434
2019/06/19,14:04:00,134.58,134.73,134.50,134.71,92403
2019/06/19,14:05:00,134.71,134.96,134.68,134.94,129444
2019/06/19,14:06:00,134.94,135.16,134.94,135.15,205390
2019/06/19,14:07:00,135.14,135.17,135.05,135.09,154360
2019/06/19,14:08:00,135.09,135.13,134.92,135.02,74069
2019/06/19,14:09:00,135.01,135.05,134.64,134.74,109565
2019/06/19,14:10:00,134.74,135.00,134.74,134.87,96663
2019/06/19,14:11:00,134.87,134.99,134.82,134.84,61592
2019/06/19,14:12:00,134.84,134.91,134.75,134.78,91857
2019/06/19,14:13:00,134.78,134.94,134.77,134.79,63464
2019/06/19,14:14:00,134.80,134.94,134.76,134.80,43821
2019/06/19,14:15:00,134.80,134.86,134.73,134.79,41353
2019/06/19,14:16:00,134.79,134.84,134.73,134.84,49834
2019/06/19,14:17:00,134.84,134.92,134.78,134.87,33539
2019/06/19,14:18:00,134.88,134.93,134.80,134.89,37472
2019/06/19,14:19:00,134.90,134.95,134.86,134.92,37792
2019/06/19,14:20:00,134.92,134.94,134.87,134.91,16603
2019/06/19,14:21:00,134.90,134.94,134.80,134.82,28004
2019/06/19,14:22:00,134.82,134.94,134.81,134.88,31917
2019/06/19,14:23:00,134.89,134.90,134.84,134.89,37087
2019/06/19,14:24:00,134.89,134.89,134.85,134.85,16712
2019/06/19,14:25:00,134.85,134.86,134.70,134.72,71931
2019/06/19,14:26:00,134.73,134.78,134.62,134.75,60294
2019/06/19,14:27:00,134.75,134.75,134.63,134.70,36038
2019/06/19,14:28:00,134.70,134.70,134.63,134.64,26560
2019/06/19,14:29:00,134.64,134.79,134.63,134.77,55285
2019/06/19,14:30:00,134.77,134.79,134.73,134.78,24961
2019/06/19,14:31:00,134.79,134.90,134.72,134.90,38544
2019/06/19,14:32:00,134.88,134.96,134.88,134.94,51762
2019/06/19,14:33:00,134.94,135.16,134.94,135.15,77846
2019/06/19,14:34:00,135.15,135.23,135.14,135.17,57372
2019/06/19,14:35:00,135.16,135.19,135.05,135.08,60168
2019/06/19,14:36:00,135.09,135.12,135.00,135.01,41811
2019/06/19,14:37:00,135.01,135.19,134.98,135.12,45365
2019/06/19,14:38:00,135.12,135.15,135.01,135.03,37993
2019/06/19,14:39:00,135.03,135.10,135.01,135.07,33360
2019/06/19,14:40:00,135.07,135.07,134.79,134.81,58877
2019/06/19,14:41:00,134.82,134.84,134.63,134.77,93864
2019/06/19,14:42:00,134.77,134.99,134.76,134.85,109733
2019/06/19,14:43:00,134.85,134.93,134.77,134.81,50169
2019/06/19,14:44:00,134.82,134.91,134.74,134.88,24236
2019/06/19,14:45:00,134.88,134.96,134.84,134.93,24275
2019/06/19,14:46:00,134.93,135.03,134.86,134.98,37195
2019/06/19,14:47:00,134.96,134.96,134.83,134.91,31944
2019/06/19,14:48:00,134.91,134.91,134.80,134.84,30147
2019/06/19,14:49:00,134.84,134.88,134.73,134.73,48705
2019/06/19,14:50:00,134.73,134.78,134.69,134.71,21489
2019/06/19,14:51:00,134.71,134.83,134.67,134.82,31160
2019/06/19,14:52:00,134.80,134.91,134.76,134.90,31049
2019/06/19,14:53:00,134.90,134.98,134.84,134.97,48197
2019/06/19,14:54:00,134.97,134.98,134.89,134.95,21861
2019/06/19,14:55:00,134.94,135.00,134.94,134.99,19863
2019/06/19,14:56:00,134.99,135.02,134.89,134.92,29689
2019/06/19,14:57:00,134.93,135.03,134.93,135.00,19800
2019/06/19,14:58:00,135.00,135.05,134.99,135.02,20941
2019/06/19,14:59:00,135.01,135.06,134.97,134.98,18725
2019/06/19,15:00:00,134.97,135.05,134.96,135.02,30089
2019/06/19,15:01:00,135.02,135.06,134.98,135.05,23357
2019/06/19,15:02:00,135.05,135.17,135.05,135.17,49580
2019/06/19,15:03:00,135.17,135.25,135.14,135.25,61859
2019/06/19,15:04:00,135.23,135.27,135.21,135.27,79425
2019/06/19,15:05:00,135.27,135.32,135.26,135.32,37383
2019/06/19,15:06:00,135.32,135.35,135.23,135.25,35221
2019/06/19,15:07:00,135.26,135.33,135.21,135.33,45062
2019/06/19,15:08:00,135.33,135.35,135.27,135.32,51749
2019/06/19,15:09:00,135.31,135.31,135.24,135.25,23268
2019/06/19,15:10:00,135.25,135.38,135.25,135.32,48559
2019/06/19,15:11:00,135.32,135.36,135.25,135.29,33745
2019/06/19,15:12:00,135.29,135.35,135.24,135.27,66049
2019/06/19,15:13:00,135.27,135.37,135.27,135.35,32199
2019/06/19,15:14:00,135.35,135.43,135.34,135.42,40737
2019/06/19,15:15:00,135.42,135.50,135.41,135.50,85914
2019/06/19,15:16:00,135.50,135.52,135.46,135.51,97820
2019/06/19,15:17:00,135.51,135.51,135.43,135.43,42327
2019/06/19,15:18:00,135.42,135.44,135.36,135.42,28454
2019/06/19,15:19:00,135.42,135.48,135.41,135.48,45747
2019/06/19,15:20:00,135.48,135.56,135.44,135.54,90786
2019/06/19,15:21:00,135.54,135.65,135.53,135.61,61793
2019/06/19,15:22:00,135.60,135.69,135.58,135.58,60726
2019/06/19,15:23:00,135.58,135.58,135.50,135.50,55817
2019/06/19,15:24:00,135.50,135.55,135.49,135.54,32954
2019/06/19,15:25:00,135.54,135.61,135.54,135.58,25593
2019/06/19,15:26:00,135.58,135.63,135.57,135.61,41261
2019/06/19,15:27:00,135.61,135.63,135.58,135.60,35871
2019/06/19,15:28:00,135.60,135.63,135.57,135.58,39986
2019/06/19,15:29:00,135.58,135.60,135.54,135.56,47958
2019/06/19,15:30:00,135.56,135.59,135.53,135.54,37095
2019/06/19,15:31:00,135.54,135.60,135.52,135.56,72952
2019/06/19,15:32:00,135.56,135.62,135.55,135.61,44246
2019/06/19,15:33:00,135.61,135.65,135.57,135.59,61295
2019/06/19,15:34:00,135.59,135.64,135.55,135.62,31730
2019/06/19,15:35:00,135.62,135.67,135.58,135.66,43176
2019/06/19,15:36:00,135.66,135.66,135.48,135.49,99381
2019/06/19,15:37:00,135.49,135.52,135.45,135.45,79850
2019/06/19,15:38:00,135.45,135.48,135.37,135.37,45721
2019/06/19,15:39:00,135.37,135.42,135.32,135.32,40518
2019/06/19,15:40:00,135.31,135.37,135.27,135.29,50544
2019/06/19,15:41:00,135.29,135.32,135.23,135.32,106831
2019/06/19,15:42:00,135.32,135.51,135.32,135.50,182481
2019/06/19,15:43:00,135.50,135.68,135.50,135.66,98626
2019/06/19,15:44:00,135.66,135.78,135.64,135.69,170019
2019/06/19,15:45:00,135.70,135.70,135.57,135.61,58084
2019/06/19,15:46:00,135.60,135.83,135.60,135.83,106812
2019/06/19,15:47:00,135.83,135.85,135.76,135.78,48156
2019/06/19,15:48:00,135.79,135.93,135.79,135.85,87341
2019/06/19,15:49:00,135.85,135.87,135.80,135.84,50063
2019/06/19,15:50:00,135.84,135.84,135.74,135.78,75454
2019/06/19,15:51:00,135.78,135.89,135.77,135.79,120123
2019/06/19,15:52:00,135.79,135.87,135.75,135.82,85645
2019/06/19,15:53:00,135.82,135.83,135.73,135.73,49418
2019/06/19,15:54:00,135.73,135.77,135.70,135.75,69898
2019/06/19,15:55:00,135.75,135.88,135.72,135.74,187576
2019/06/19,15:56:00,135.74,135.86,135.61,135.75,236367
2019/06/19,15:57:00,135.75,135.81,135.69,135.71,99912
2019/06/19,15:58:00,135.71,135.74,135.64,135.72,150333
2019/06/19,15:59:00,135.72,135.79,135.69,135.77,162192
2019/06/19,16:00:00,135.77,135.79,135.55,135.69,518033
2019/06/20,09:31:00,137.45,137.50,137.12,137.26,249619
2019/06/20,09:32:00,137.26,137.41,137.19,137.37,160173
2019/06/20,09:33:00,137.35,137.41,137.22,137.26,118672
2019/06/20,09:34:00,137.26,137.27,137.01,137.10,149546
2019/06/20,09:35:00,137.10,137.19,137.06,137.16,197856
2019/06/20,09:36:00,137.16,137.40,137.16,137.31,199189
2019/06/20,09:37:00,137.31,137.31,137.14,137.19,99003
2019/06/20,09:38:00,137.19,137.38,137.19,137.32,97002
2019/06/20,09:39:00,137.33,137.48,137.32,137.47,88836
2019/06/20,09:40:00,137.47,137.53,137.44,137.47,140472
2019/06/20,09:41:00,137.47,137.51,137.38,137.40,77393
2019/06/20,09:42:00,137.40,137.52,137.35,137.51,92650
2019/06/20,09:43:00,137.51,137.59,137.49,137.59,100455
2019/06/20,09:44:00,137.59,137.66,137.52,137.64,111916
2019/06/20,09:45:00,137.64,137.65,137.46,137.49,87333
2019/06/20,09:46:00,137.49,137.54,137.35,137.42,96704
2019/06/20,09:47:00,137.42,137.45,137.30,137.39,133654
2019/06/20,09:48:00,137.40,137.46,137.30,137.46,110742
2019/06/20,09:49:00,137.46,137.51,137.42,137.45,55138
2019/06/20,09:50:00,137.45,137.56,137.45,137.53,68593
2019/06/20,09:51:00,137.53,137.55,137.45,137.46,67567
2019/06/20,09:52:00,137.46,137.49,137.42,137.45,71799
2019/06/20,09:53:00,137.45,137.50,137.37,137.42,54647
2019/06/20,09:54:00,137.42,137.45,137.22,137.25,112691
2019/06/20,09:55:00,137.25,137.34,137.25,137.28,90901
2019/06/20,09:56:00,137.28,137.31,137.24,137.26,102601
2019/06/20,09:57:00,137.26,137.27,137.18,137.18,74823
2019/06/20,09:58:00,137.19,137.22,137.13,137.17,116536
2019/06/20,09:59:00,137.17,137.28,137.16,137.28,51298
2019/06/20,10:00:00,137.28,137.36,137.18,137.24,71762
2019/06/20,10:01:00,137.25,137.26,137.16,137.20,66534
2019/06/20,10:02:00,137.20,137.34,137.18,137.29,60521
2019/06/20,10:03:00,137.29,137.29,137.14,137.23,64921
2019/06/20,10:04:00,137.23,137.26,137.15,137.20,59963
2019/06/20,10:05:00,137.20,137.25,137.16,137.24,38660
2019/06/20,10:06:00,137.24,137.24,137.10,137.15,49951
2019/06/20,10:07:00,137.15,137.15,137.04,137.06,69850
2019/06/20,10:08:00,137.06,137.06,137.01,137.04,54270
2019/06/20,10:09:00,137.04,137.14,137.04,137.08,59030
2019/06/20,10:10:00,137.08,137.12,137.06,137.12,49625
2019/06/20,10:11:00,137.12,137.14,137.03,137.07,81749
2019/06/20,10:12:00,137.07,137.26,137.04,137.26,68377
2019/06/20,10:13:00,137.26,137.40,137.26,137.39,99459
2019/06/20,10:14:00,137.38,137.38,137.29,137.31,51126
2019/06/20,10:15:00,137.31,137.31,137.21,137.22,46344
2019/06/20,10:16:00,137.22,137.28,137.14,137.14,62608
2019/06/20,10:17:00,137.14,137.20,137.09,137.09,32795
2019/06/20,10:18:00,137.09,137.09,137.00,137.00,100266
2019/06/20,10:19:00,137.00,137.05,137.00,137.01,75216
2019/06/20,10:20:00,137.01,137.04,136.99,136.99,154404
2019/06/20,10:21:00,136.99,136.99,136.75,136.82,101282
2019/06/20,10:22:00,136.82,136.84,136.74,136.74,63435
2019/06/20,10:23:00,136.74,136.74,136.64,136.66,60981
2019/06/20,10:24:00,136.66,136.82,136.66,136.79,55362
2019/06/20,10:25:00,136.79,136.93,136.79,136.88,84585
2019/06/20,10:26:00,136.89,136.99,136.88,136.99,62856
2019/06/20,10:27:00,136.99,136.99,136.89,136.90,30411
2019/06/20,10:28:00,136.90,136.90,136.80,136.84,48458
2019/06/20,10:29:00,136.84,136.84,136.76,136.82,76107
2019/06/20,10:30:00,136.82,136.82,136.62,136.65,50817
2019/06/20,10:31:00,136.65,136.74,136.65,136.72,60146
2019/06/20,10:32:00,136.72,136.73,136.67,136.70,43144
2019/06/20,10:33:00,136.70,136.75,136.66,136.71,50532
2019/06/20,10:34:00,136.71,136.80,136.71,136.76,34046
2019/06/20,10:35:00,136.76,136.80,136.66,136.66,40510
2019/06/20,10:36:00,136.66,136.73,136.64,136.72,30559
2019/06/20,10:37:00,136.72,136.74,136.64,136.64,27797
2019/06/20,10:38:00,136.64,136.66,136.56,136.60,63112
2019/06/20,10:39:00,136.60,136.70,136.55,136.69,53208
2019/06/20,10:40:00,136.69,136.69,136.60,136.66,42808
2019/06/20,10:41:00,136.66,136.66,136.60,136.60,47450
2019/06/20,10:42:00,136.60,136.63,136.55,136.62,66836
2019/06/20,10:43:00,136.62,136.66,136.59,136.60,66255
2019/06/20,10:44:00,136.60,136.65,136.59,136.64,59306
2019/06/20,10:45:00,136.65,136.73,136.64,136.70,193652
2019/06/20,10:46:00,136.70,136.82,136.69,136.82,60107
2019/06/20,10:47:00,136.82,136.86,136.74,136.76,123959
2019/06/20,10:48:00,136.76,136.76,136.66,136.69,64379
2019/06/20,10:49:00,136.69,136.77,136.67,136.74,78804
2019/06/20,10:50:00,136.74,136.75,136.72,136.72,44418
2019/06/20,10:51:00,136.72,136.75,136.72,136.73,78771
2019/06/20,10:52:00,136.73,136.73,136.61,136.69,37878
2019/06/20,10:53:00,136.69,136.70,136.65,136.70,66602
2019/06/20,10:54:00,136.70,136.72,136.69,136.72,32754
2019/06/20,10:55:00,136.72,136.73,136.64,136.64,36994
2019/06/20,10:56:00,136.64,136.68,136.59,136.60,53420
2019/06/20,10:57:00,136.60,136.63,136.48,136.50,60600
2019/06/20,10:58:00,136.50,136.52,136.42,136.43,49480
2019/06/20,10:59:00,136.43,136.44,136.40,136.41,53063
2019/06/20,11:00:00,136.41,136.41,136.28,136.35,204624
2019/06/20,11:01:00,136.35,136.64,136.33,136.63,114210
2019/06/20,11:02:00,136.63,136.68,136.52,136.68,71238
2019/06/20,11:03:00,136.68,136.78,136.68,136.68,75381
2019/06/20,11:04:00,136.68,136.70,136.53,136.56,48003
2019/06/20,11:05:00,136.56,136.59,136.51,136.58,50798
2019/06/20,11:06:00,136.58,136.68,136.58,136.62,33788
2019/06/20,11:07:00,136.63,136.75,136.63,136.73,33292
2019/06/20,11:08:00,136.73,136.79,136.73,136.78,33077
2019/06/20,11:09:00,136.78,136.87,136.77,136.84,41489
2019/06/20,11:10:00,136.84,136.85,136.80,136.84,53300
2019/06/20,11:11:00,136.84,136.86,136.72,136.76,53711
2019/06/20,11:12:00,136.76,136.85,136.74,136.84,32541
2019/06/20,11:13:00,136.84,136.85,136.80,136.81,25928
2019/06/20,11:14:00,136.81,136.84,136.76,136.84,29804
2019/06/20,11:15:00,136.84,136.85,136.77,136.78,19657
2019/06/20,11:16:00,136.78,136.81,136.70,136.72,47799
2019/06/20,11:17:00,136.72,136.78,136.72,136.73,60313
2019/06/20,11:18:00,136.73,136.77,136.58,136.58,31627
2019/06/20,11:19:00,136.58,136.62,136.43,136.45,62492
2019/06/20,11:20:00,136.46,136.54,136.46,136.50,36123
2019/06/20,11:21:00,136.51,136.61,136.50,136.56,23730
2019/06/20,11:22:00,136.56,136.59,136.50,136.52,96988
2019/06/20,11:23:00,136.52,136.59,136.52,136.59,35816
2019/06/20,11:24:00,136.59,136.65,136.59,136.64,24058
2019/06/20,11:25:00,136.64,136.67,136.60,136.67,31062
2019/06/20,11:26:00,136.67,136.69,136.59,136.64,44522
2019/06/20,11:27:00,136.64,136.75,136.63,136.75,50612
2019/06/20,11:28:00,136.75,136.75,136.61,136.63,41652
2019/06/20,11:29:00,136.63,136.69,136.61,136.66,49026
2019/06/20,11:30:00,136.66,136.66,136.59,136.62,36131
2019/06/20,11:31:00,136.62,136.64,136.55,136.63,63154
2019/06/20,11:32:00,136.63,136.66,136.62,136.65,22485
2019/06/20,11:33:00,136.65,136.65,136.57,136.57,19195
2019/06/20,11:34:00,136.56,136.56,136.49,136.51,64117
2019/06/20,11:35:00,136.51,136.58,136.49,136.54,66877
2019/06/20,11:36:00,136.54,136.68,136.49,136.66,48419
2019/06/20,11:37:00,136.66,136.66,136.55,136.57,27973
2019/06/20,11:38:00,136.58,136.64,136.58,136.63,18264
2019/06/20,11:39:00,136.63,136.68,136.63,136.67,27755
2019/06/20,11:40:00,136.67,136.68,136.66,136.67,35049
2019/06/20,11:41:00,136.67,136.68,136.54,136.54,46950
2019/06/20,11:42:00,136.54,136.56,136.50,136.50,22605
2019/06/20,11:43:00,136.50,136.59,136.50,136.59,48450
2019/06/20,11:44:00,136.59,136.59,136.54,136.59,36298
2019/06/20,11:45:00,136.59,136.77,136.59,136.75,115321
2019/06/20,11:46:00,136.75,136.88,136.70,136.79,112507
2019/06/20,11:47:00,136.79,136.80,136.77,136.78,20285
2019/06/20,11:48:00,136.78,136.79,136.72,136.76,36566
2019/06/20,11:49:00,136.76,136.80,136.75,136.78,32249
2019/06/20,11:50:00,136.78,136.79,136.73,136.74,50833
2019/06/20,11:51:00,136.76,136.81,136.76,136.77,28178
2019/06/20,11:52:00,136.78,136.82,136.78,136.81,34590
2019/06/20,11:53:00,136.81,136.81,136.72,136.72,32383
2019/06/20,11:54:00,136.72,136.79,136.70,136.77,27009
2019/06/20,11:55:00,136.77,136.84,136.77,136.83,20360
2019/06/20,11:56:00,136.83,136.83,136.76,136.79,29758
2019/06/20,11:57:00,136.79,136.80,136.77,136.78,23566
2019/06/20,11:58:00,136.79,136.81,136.74,136.74,28118
2019/06/20,11:59:00,136.74,136.74,136.67,136.68,23701
2019/06/20,12:00:00,136.68,136.71,136.67,136.69,14803
2019/06/20,12:01:00,136.69,136.73,136.65,136.65,26639
2019/06/20,12:02:00,136.65,136.66,136.57,136.57,30227
2019/06/20,12:03:00,136.57,136.59,136.54,136.57,20280
2019/06/20,12:04:00,136.56,136.60,136.56,136.59,17719
2019/06/20,12:05:00,136.59,136.59,136.53,136.54,41174
2019/06/20,12:06:00,136.54,136.57,136.51,136.51,31719
2019/06/20,12:07:00,136.51,136.52,136.47,136.51,47589
2019/06/20,12:08:00,136.51,136.52,136.41,136.43,49211
2019/06/20,12:09:00,136.43,136.45,136.41,136.41,22473
2019/06/20,12:10:00,136.41,136.42,136.35,136.35,51155
2019/06/20,12:11:00,136.35,136.35,136.13,136.19,119051
2019/06/20,12:12:00,136.19,136.28,136.16,136.19,100766
2019/06/20,12:13:00,136.19,136.19,136.07,136.15,57675
2019/06/20,12:14:00,136.15,136.15,135.95,135.96,89695
2019/06/20,12:15:00,135.97,136.03,135.92,135.92,92448
2019/06/20,12:16:00,135.92,136.00,135.92,135.98,54240
2019/06/20,12:17:00,135.98,135.99,135.79,135.79,60550
2019/06/20,12:18:00,135.79,136.00,135.79,135.93,74310
2019/06/20,12:19:00,135.93,135.94,135.79,135.81,60001
2019/06/20,12:20:00,135.81,135.90,135.72,135.87,82720
2019/06/20,12:21:00,135.87,136.00,135.79,135.94,102147
2019/06/20,12:22:00,135.94,136.01,135.90,135.99,63095
2019/06/20,12:23:00,135.99,136.01,135.90,135.98,39353
2019/06/20,12:24:00,135.98,136.08,135.98,136.08,98126
2019/06/20,12:25:00,136.09,136.13,135.95,136.08,94793
2019/06/20,12:26:00,136.07,136.09,135.94,135.99,63638
2019/06/20,12:27:00,135.99,136.21,135.99,136.20,83729
2019/06/20,12:28:00,136.20,136.21,136.10,136.18,100562
2019/06/20,12:29:00,136.17,136.20,136.11,136.11,52877
2019/06/20,12:30:00,136.11,136.17,136.10,136.15,48357
2019/06/20,12:31:00,136.15,136.20,136.11,136.18,41508
2019/06/20,12:32:00,136.19,136.24,136.17,136.23,78742
2019/06/20,12:33:00,136.23,136.35,136.23,136.27,63096
2019/06/20,12:34:00,136.27,136.27,136.17,136.17,39193
2019/06/20,12:35:00,136.17,136.19,136.13,136.14,30626
2019/06/20,12:36:00,136.14,136.15,136.05,136.08,49943
2019/06/20,12:37:00,136.07,136.09,136.02,136.04,34140
2019/06/20,12:38:00,136.04,136.05,135.95,136.00,63838
2019/06/20,12:39:00,136.00,136.04,135.99,136.02,62325
2019/06/20,12:40:00,136.02,136.03,135.96,135.99,41449
2019/06/20,12:41:00,135.99,136.01,135.94,135.98,31055
2019/06/20,12:42:00,135.99,136.03,135.98,136.03,27663
2019/06/20,12:43:00,136.03,136.18,136.02,136.16,66058
2019/06/20,12:44:00,136.16,136.18,136.09,136.17,1056568
2019/06/20,12:45:00,136.17,136.18,136.11,136.14,41706
2019/06/20,12:46:00,136.14,136.14,136.08,136.10,34271
2019/06/20,12:47:00,136.10,136.16,136.10,136.10,27565
2019/06/20,12:48:00,136.11,136.13,136.04,136.06,38011
2019/06/20,12:49:00,136.06,136.10,136.06,136.10,28197
2019/06/20,12:50:00,136.10,136.11,136.07,136.09,53309
2019/06/20,12:51:00,136.09,136.15,136.01,136.04,59492
2019/06/20,12:52:00,136.04,136.07,136.02,136.04,29944
2019/06/20,12:53:00,136.04,136.06,136.01,136.04,28785
2019/06/20,12:54:00,136.04,136.07,135.97,135.97,34409
2019/06/20,12:55:00,135.97,135.99,135.92,135.93,24901
2019/06/20,12:56:00,135.93,135.94,135.85,135.87,23056
2019/06/20,12:57:00,135.87,136.01,135.87,136.00,41776
2019/06/20,12:58:00,136.00,136.08,136.00,136.05,44841
2019/06/20,12:59:00,136.05,136.05,136.01,136.01,16388
2019/06/20,13:00:00,136.00,136.05,135.99,136.00,45449
2019/06/20,13:01:00,136.01,136.05,136.01,136.03,29733
2019/06/20,13:02:00,136.03,136.04,135.95,135.97,41194
2019/06/20,13:03:00,135.97,135.99,135.93,135.93,36169
2019/06/20,13:04:00,135.93,135.96,135.93,135.94,21790
2019/06/20,13:05:00,135.93,135.98,135.84,135.84,56716
2019/06/20,13:06:00,135.84,135.88,135.82,135.83,29046
2019/06/20,13:07:00,135.83,135.83,135.81,135.83,29857
2019/06/20,13:08:00,135.83,135.84,135.79,135.84,41628
2019/06/20,13:09:00,135.84,135.93,135.82,135.92,31858
2019/06/20,13:10:00,135.92,135.95,135.90,135.94,29203
2019/06/20,13:11:00,135.95,135.95,135.90,135.91,50700
2019/06/20,13:12:00,135.91,135.95,135.91,135.94,18004
2019/06/20,13:13:00,135.94,135.97,135.93,135.96,30194
2019/06/20,13:14:00,135.96,135.98,135.96,135.96,20558
2019/06/20,13:15:00,135.97,135.98,135.94,135.94,25894
2019/06/20,13:16:00,135.94,135.97,135.94,135.96,19726
2019/06/20,13:17:00,135.96,135.96,135.90,135.91,19590
2019/06/20,13:18:00,135.91,135.97,135.89,135.96,48351
2019/06/20,13:19:00,135.96,135.98,135.93,135.94,28003
2019/06/20,13:20:00,135.94,136.00,135.90,135.98,41765
2019/06/20,13:21:00,135.98,136.02,135.98,136.01,18896
2019/06/20,13:22:00,136.01,136.06,136.01,136.04,19744
2019/06/20,13:23:00,136.04,136.04,135.99,136.00,24256
2019/06/20,13:24:00,136.00,136.03,135.99,136.03,12675
2019/06/20,13:25:00,136.03,136.12,136.01,136.10,83589
2019/06/20,13:26:00,136.10,136.14,136.10,136.13,22466
2019/06/20,13:27:00,136.13,136.17,136.10,136.17,20121
2019/06/20,13:28:00,136.17,136.20,136.13,136.14,40238
2019/06/20,13:29:00,136.15,136.27,136.14,136.27,37210
2019/06/20,13:30:00,136.26,136.30,136.26,136.28,24206
2019/06/20,13:31:00,136.28,136.32,136.28,136.32,27411
2019/06/20,13:32:00,136.32,136.32,136.29,136.29,21828
2019/06/20,13:33:00,136.29,136.31,136.23,136.27,55710
2019/06/20,13:34:00,136.27,136.28,136.22,136.22,20175
2019/06/20,13:35:00,136.22,136.23,136.14,136.14,14868
2019/06/20,13:36:00,136.14,136.14,136.06,136.09,28097
2019/06/20,13:37:00,136.08,136.11,136.08,136.10,17404
2019/06/20,13:38:00,136.10,136.13,136.09,136.12,15548
2019/06/20,13:39:00,136.12,136.12,136.08,136.09,15722
2019/06/20,13:40:00,136.09,136.11,136.07,136.10,22017
2019/06/20,13:41:00,136.10,136.16,136.09,136.12,93507
2019/06/20,13:42:00,136.12,136.19,136.12,136.18,53788
2019/06/20,13:43:00,136.18,136.18,136.13,136.15,21942
2019/06/20,13:44:00,136.15,136.15,136.09,136.10,49524
2019/06/20,13:45:00,136.09,136.15,136.09,136.12,19337
2019/06/20,13:46:00,136.12,136.16,136.10,136.16,13621
2019/06/20,13:47:00,136.16,136.19,136.16,136.17,15296
2019/06/20,13:48:00,136.17,136.17,136.13,136.14,18113
2019/06/20,13:49:00,136.14,136.15,136.11,136.14,19021
2019/06/20,13:50:00,136.14,136.15,136.09,136.12,50149
2019/06/20,13:51:00,136.13,136.16,136.10,136.10,19438
2019/06/20,13:52:00,136.10,136.10,136.05,136.06,24943
2019/06/20,13:53:00,136.06,136.06,136.00,136.02,32688
2019/06/20,13:54:00,136.03,136.08,136.01,136.07,42096
2019/06/20,13:55:00,136.08,136.10,136.02,136.03,32127
2019/06/20,13:56:00,136.03,136.09,136.01,136.08,47200
2019/06/20,13:57:00,136.08,136.09,136.02,136.04,22848
2019/06/20,13:58:00,136.04,136.05,136.01,136.01,39018
2019/06/20,13:59:00,136.01,136.05,135.99,136.05,32002
2019/06/20,14:00:00,136.05,136.07,136.01,136.01,41334
2019/06/20,14:01:00,136.01,136.07,135.94,136.06,61424
2019/06/20,14:02:00,136.06,136.16,136.06,136.12,49371
2019/06/20,14:03:00,136.12,136.13,136.10,136.13,18371
2019/06/20,14:04:00,136.13,136.14,136.10,136.14,17211
2019/06/20,14:05:00,136.14,136.14,136.10,136.12,25856
2019/06/20,14:06:00,136.12,136.15,136.10,136.13,65908
2019/06/20,14:07:00,136.13,136.14,136.09,136.13,27697
2019/06/20,14:08:00,136.13,136.20,136.13,136.19,47682
2019/06/20,14:09:00,136.19,136.22,136.16,136.22,45047
2019/06/20,14:10:00,136.23,136.25,136.20,136.22,46490
2019/06/20,14:11:00,136.22,136.23,136.16,136.18,24695
2019/06/20,14:12:00,136.18,136.21,136.17,136.21,14900
2019/06/20,14:13:00,136.21,136.21,136.18,136.20,35224
2019/06/20,14:14:00,136.20,136.25,136.18,136.24,62206
2019/06/20,14:15:00,136.24,136.24,136.17,136.17,157776
2019/06/20,14:16:00,136.17,136.21,136.11,136.21,24744
2019/06/20,14:17:00,136.21,136.28,136.20,136.27,57798
2019/06/20,14:18:00,136.27,136.33,136.26,136.33,31390
2019/06/20,14:19:00,136.33,136.35,136.32,136.33,17631
2019/06/20,14:20:00,136.33,136.34,136.31,136.34,18530
2019/06/20,14:21:00,136.34,136.34,136.22,136.26,68691
2019/06/20,14:22:00,136.26,136.34,136.25,136.26,20401
2019/06/20,14:23:00,136.26,136.29,136.22,136.23,18969
2019/06/20,14:24:00,136.23,136.26,136.19,136.19,29817
2019/06/20,14:25:00,136.19,136.23,136.18,136.20,30361
2019/06/20,14:26:00,136.20,136.22,136.15,136.17,21601
2019/06/20,14:27:00,136.17,136.20,136.17,136.19,20556
2019/06/20,14:28:00,136.19,136.21,136.17,136.21,21995
2019/06/20,14:29:00,136.21,136.26,136.21,136.24,26858
2019/06/20,14:30:00,136.24,136.28,136.22,136.26,26571
2019/06/20,14:31:00,136.26,136.28,136.26,136.27,20080
2019/06/20,14:32:00,136.27,136.32,136.25,136.31,34868
2019/06/20,14:33:00,136.31,136.32,136.26,136.26,29329
2019/06/20,14:34:00,136.26,136.29,136.24,136.28,38727
2019/06/20,14:35:00,136.28,136.28,136.25,136.27,16450
2019/06/20,14:36:00,136.27,136.30,136.26,136.26,23020
2019/06/20,14:37:00,136.26,136.26,136.23,136.24,25475
2019/06/20,14:38:00,136.24,136.28,136.24,136.27,15225
2019/06/20,14:39:00,136.27,136.29,136.25,136.29,32049
2019/06/20,14:40:00,136.29,136.30,136.24,136.27,18494
2019/06/20,14:41:00,136.27,136.31,136.26,136.30,20292
2019/06/20,14:42:00,136.30,136.33,136.30,136.32,38513
2019/06/20,14:43:00,136.32,136.37,136.32,136.36,41051
2019/06/20,14:44:00,136.35,136.44,136.35,136.43,25209
2019/06/20,14:45:00,136.43,136.44,136.35,136.38,27931
2019/06/20,14:46:00,136.38,136.46,136.38,136.46,34602
2019/06/20,14:47:00,136.46,136.49,136.46,136.48,17590
2019/06/20,14:48:00,136.48,136.49,136.46,136.47,21230
2019/06/20,14:49:00,136.47,136.48,136.44,136.48,22363
2019/06/20,14:50:00,136.48,136.48,136.46,136.47,17639
2019/06/20,14:51:00,136.47,136.48,136.44,136.46,39449
2019/06/20,14:52:00,136.46,136.53,136.45,136.52,58599
2019/06/20,14:53:00,136.53,136.54,136.47,136.49,43306
2019/06/20,14:54:00,136.49,136.51,136.46,136.51,41018
2019/06/20,14:55:00,136.51,136.57,136.50,136.54,38966
2019/06/20,14:56:00,136.54,136.54,136.48,136.51,21736
2019/06/20,14:57:00,136.51,136.52,136.50,136.50,18036
2019/06/20,14:58:00,136.50,136.55,136.49,136.54,28860
2019/06/20,14:59:00,136.54,136.54,136.52,136.53,22077
2019/06/20,15:00:00,136.53,136.57,136.51,136.56,34426
2019/06/20,15:01:00,136.56,136.57,136.48,136.48,47805
2019/06/20,15:02:00,136.48,136.50,136.40,136.42,62461
2019/06/20,15:03:00,136.42,136.47,136.41,136.46,20021
2019/06/20,15:04:00,136.46,136.52,136.45,136.50,1257748
2019/06/20,15:05:00,136.50,136.52,136.47,136.50,28245
2019/06/20,15:06:00,136.50,136.50,136.47,136.47,19542
2019/06/20,15:07:00,136.47,136.47,136.37,136.40,29762
2019/06/20,15:08:00,136.40,136.42,136.36,136.41,44055
2019/06/20,15:09:00,136.41,136.53,136.41,136.52,37038
2019/06/20,15:10:00,136.52,136.53,136.47,136.49,23793
2019/06/20,15:11:00,136.49,136.55,136.49,136.55,22594
2019/06/20,15:12:00,136.55,136.59,136.54,136.59,31907
2019/06/20,15:13:00,136.58,136.60,136.57,136.60,20013
2019/06/20,15:14:00,136.60,136.67,136.60,136.67,32211
2019/06/20,15:15:00,136.67,136.68,136.66,136.67,21108
2019/06/20,15:16:00,136.67,136.68,136.62,136.68,38106
2019/06/20,15:17:00,136.68,136.70,136.68,136.70,56195
2019/06/20,15:18:00,136.70,136.74,136.69,136.74,35392
2019/06/20,15:19:00,136.74,136.79,136.73,136.79,36901
2019/06/20,15:20:00,136.79,136.81,136.76,136.79,53800
2019/06/20,15:21:00,136.79,136.86,136.79,136.81,72140
2019/06/20,15:22:00,136.81,136.87,136.81,136.86,76657
2019/06/20,15:23:00,136.86,136.88,136.80,136.80,36829
2019/06/20,15:24:00,136.80,136.81,136.77,136.79,37181
2019/06/20,15:25:00,136.79,136.79,136.74,136.78,42374
2019/06/20,15:26:00,136.78,136.82,136.77,136.79,28356
2019/06/20,15:27:00,136.80,136.85,136.80,136.85,23343
2019/06/20,15:28:00,136.84,136.89,136.83,136.89,55187
2019/06/20,15:29:00,136.89,136.90,136.85,136.88,83863
2019/06/20,15:30:00,136.87,136.88,136.83,136.85,43504
2019/06/20,15:31:00,136.85,136.89,136.83,136.89,37256
2019/06/20,15:32:00,136.89,136.89,136.82,136.83,57081
2019/06/20,15:33:00,136.83,136.90,136.82,136.88,35351
2019/06/20,15:34:00,136.88,136.89,136.82,136.85,34488
2019/06/20,15:35:00,136.85,136.85,136.76,136.78,62421
2019/06/20,15:36:00,136.78,136.82,136.76,136.82,28626
2019/06/20,15:37:00,136.82,136.88,136.82,136.88,40706
2019/06/20,15:38:00,136.88,136.88,136.82,136.85,40379
2019/06/20,15:39:00,136.85,136.87,136.79,136.80,54402
2019/06/20,15:40:00,136.80,136.82,136.78,136.78,25045
2019/06/20,15:41:00,136.78,136.82,136.77,136.79,49679
2019/06/20,15:42:00,136.79,136.86,136.78,136.86,74044
2019/06/20,15:43:00,136.86,136.98,136.85,136.96,154015
2019/06/20,15:44:00,136.95,136.99,136.94,136.98,31045
2019/06/20,15:45:00,136.98,137.01,136.97,136.98,105831
2019/06/20,15:46:00,136.98,136.98,136.93,136.97,69224
2019/06/20,15:47:00,136.96,137.09,136.94,137.04,111722
2019/06/20,15:48:00,137.04,137.08,137.00,137.04,116616
2019/06/20,15:49:00,137.04,137.16,137.02,137.08,138320
2019/06/20,15:50:00,137.07,137.14,137.03,137.10,81695
2019/06/20,15:51:00,137.11,137.15,137.07,137.13,169409
2019/06/20,15:52:00,137.13,137.15,137.10,137.11,101303
2019/06/20,15:53:00,137.11,137.20,137.10,137.19,108825
2019/06/20,15:54:00,137.19,137.19,137.12,137.18,179758
2019/06/20,15:55:00,137.18,137.23,137.11,137.15,167102
2019/06/20,15:56:00,137.15,137.31,137.15,137.20,292254
2019/06/20,15:57:00,137.21,137.23,137.12,137.18,154297
2019/06/20,15:58:00,137.18,137.20,137.10,137.11,169905
2019/06/20,15:59:00,137.11,137.16,137.02,137.04,307448
2019/06/20,16:00:00,137.04,137.13,136.84,136.95,944880
2019/06/21,09:31:00,136.58,136.85,136.58,136.77,325540
2019/06/21,09:32:00,136.77,136.83,136.67,136.76,523635
2019/06/21,09:33:00,136.73,136.78,136.47,136.47,118148
2019/06/21,09:34:00,136.48,136.69,136.48,136.62,97921
2019/06/21,09:35:00,136.62,136.62,136.46,136.59,164850
2019/06/21,09:36:00,136.59,136.79,136.57,136.73,117261
2019/06/21,09:37:00,136.73,136.82,136.73,136.76,102883
2019/06/21,09:38:00,136.76,136.78,136.67,136.77,69779
2019/06/21,09:39:00,136.77,136.81,136.71,136.75,43540
2019/06/21,09:40:00,136.75,136.92,136.75,136.78,79948
2019/06/21,09:41:00,136.78,136.89,136.77,136.84,77513
2019/06/21,09:42:00,136.84,136.88,136.77,136.84,58202
2019/06/21,09:43:00,136.84,136.94,136.84,136.94,71140
2019/06/21,09:44:00,136.94,136.94,136.80,136.81,68741
2019/06/21,09:45:00,136.81,136.90,136.76,136.76,53203
2019/06/21,09:46:00,136.76,136.85,136.73,136.81,70676
2019/06/21,09:47:00,136.81,136.98,136.81,136.89,83151
2019/06/21,09:48:00,136.89,136.90,136.70,136.70,46204
2019/06/21,09:49:00,136.70,136.82,136.67,136.79,50094
2019/06/21,09:50:00,136.79,136.80,136.71,136.73,54741
2019/06/21,09:51:00,136.74,136.75,136.61,136.64,61896
2019/06/21,09:52:00,136.64,136.76,136.63,136.68,86279
2019/06/21,09:53:00,136.68,136.74,136.63,136.72,63572
2019/06/21,09:54:00,136.71,136.77,136.71,136.76,68899
2019/06/21,09:55:00,136.75,136.87,136.74,136.84,66007
2019/06/21,09:56:00,136.85,136.87,136.78,136.83,55653
2019/06/21,09:57:00,136.84,136.93,136.83,136.90,61763
2019/06/21,09:58:00,136.90,136.95,136.89,136.94,49896
2019/06/21,09:59:00,136.94,136.96,136.85,136.89,44900
2019/06/21,10:00:00,136.90,136.99,136.88,136.99,55908
2019/06/21,10:01:00,136.99,137.00,136.94,136.96,70133
2019/06/21,10:02:00,136.96,137.11,136.91,137.05,140308
2019/06/21,10:03:00,137.05,137.06,136.98,137.01,79611
2019/06/21,10:04:00,137.01,137.13,136.97,137.13,103219
2019/06/21,10:05:00,137.12,137.23,137.11,137.20,170808
2019/06/21,10:06:00,137.20,137.24,137.15,137.15,54906
2019/06/21,10:07:00,137.15,137.26,137.15,137.25,58644
2019/06/21,10:08:00,137.25,137.37,137.21,137.33,126250
2019/06/21,10:09:00,137.33,137.34,137.25,137.29,37711
2019/06/21,10:10:00,137.29,137.38,137.29,137.31,52867
2019/06/21,10:11:00,137.31,137.31,137.25,137.27,37646
2019/06/21,10:12:00,137.26,137.28,137.21,137.23,34583
2019/06/21,10:13:00,137.23,137.24,137.09,137.12,63472
2019/06/21,10:14:00,137.12,137.16,137.09,137.16,41889
2019/06/21,10:15:00,137.15,137.23,137.15,137.20,31619
2019/06/21,10:16:00,137.20,137.23,137.17,137.19,28816
2019/06/21,10:17:00,137.19,137.21,137.18,137.20,47923
2019/06/21,10:18:00,137.20,137.21,137.07,137.07,55907
2019/06/21,10:19:00,137.07,137.09,137.04,137.06,39281
2019/06/21,10:20:00,137.06,137.08,137.01,137.07,78403
2019/06/21,10:21:00,137.07,137.09,137.05,137.05,57891
2019/06/21,10:22:00,137.05,137.06,136.98,136.98,62547
2019/06/21,10:23:00,136.99,137.01,136.88,136.92,83173
2019/06/21,10:24:00,136.92,136.97,136.82,136.84,73718
2019/06/21,10:25:00,136.84,136.90,136.80,136.89,40850
2019/06/21,10:26:00,136.89,136.92,136.86,136.91,36525
2019/06/21,10:27:00,136.90,136.92,136.86,136.90,17906
2019/06/21,10:28:00,136.89,136.93,136.87,136.93,40824
2019/06/21,10:29:00,136.94,137.00,136.92,137.00,41871
2019/06/21,10:30:00,137.00,137.03,136.98,137.01,41138
2019/06/21,10:31:00,137.01,137.08,137.00,137.04,57481
2019/06/21,10:32:00,137.04,137.07,137.00,137.02,37054
2019/06/21,10:33:00,137.02,137.09,137.02,137.07,58938
2019/06/21,10:34:00,137.07,137.08,137.03,137.03,31795
2019/06/21,10:35:00,137.03,137.15,137.03,137.13,85117
2019/06/21,10:36:00,137.13,137.13,137.03,137.04,43257
2019/06/21,10:37:00,137.04,137.05,137.02,137.03,31680
2019/06/21,10:38:00,137.03,137.05,136.99,137.00,40450
2019/06/21,10:39:00,136.98,137.11,136.97,137.07,128382
2019/06/21,10:40:00,137.07,137.14,137.06,137.13,48686
2019/06/21,10:41:00,137.13,137.14,137.08,137.10,102577
2019/06/21,10:42:00,137.10,137.15,137.07,137.15,28349
2019/06/21,10:43:00,137.15,137.21,137.13,137.21,61174
2019/06/21,10:44:00,137.21,137.21,137.14,137.17,110131
2019/06/21,10:45:00,137.19,137.30,137.19,137.24,125943
2019/06/21,10:46:00,137.24,137.32,137.19,137.22,104610
2019/06/21,10:47:00,137.22,137.27,137.20,137.21,61935
2019/06/21,10:48:00,137.21,137.35,137.21,137.34,85359
2019/06/21,10:49:00,137.34,137.46,137.34,137.43,110962
2019/06/21,10:50:00,137.43,137.45,137.32,137.34,34238
2019/06/21,10:51:00,137.34,137.36,137.32,137.35,30886
2019/06/21,10:52:00,137.35,137.37,137.33,137.33,20781
2019/06/21,10:53:00,137.34,137.36,137.33,137.35,28154
2019/06/21,10:54:00,137.35,137.40,137.33,137.39,45324
2019/06/21,10:55:00,137.40,137.47,137.39,137.42,55210
2019/06/21,10:56:00,137.42,137.42,137.32,137.33,62490
2019/06/21,10:57:00,137.33,137.36,137.28,137.35,107400
2019/06/21,10:58:00,137.35,137.35,137.28,137.29,35744
2019/06/21,10:59:00,137.29,137.31,137.20,137.24,27402
2019/06/21,11:00:00,137.23,137.25,137.18,137.18,40062
2019/06/21,11:01:00,137.19,137.35,137.18,137.31,40758
2019/06/21,11:02:00,137.30,137.46,137.30,137.44,120792
2019/06/21,11:03:00,137.44,137.66,137.44,137.63,244046
2019/06/21,11:04:00,137.63,137.63,137.52,137.52,51985
2019/06/21,11:05:00,137.51,137.54,137.50,137.53,51293
2019/06/21,11:06:00,137.53,137.70,137.50,137.68,140462
2019/06/21,11:07:00,137.68,137.68,137.57,137.68,134784
2019/06/21,11:08:00,137.67,137.69,137.63,137.63,39205
2019/06/21,11:09:00,137.63,137.73,137.62,137.68,111262
2019/06/21,11:10:00,137.69,137.69,137.62,137.63,66602
2019/06/21,11:11:00,137.63,137.65,137.57,137.65,43365
2019/06/21,11:12:00,137.65,137.72,137.64,137.70,50058
2019/06/21,11:13:00,137.71,137.71,137.61,137.62,86408
2019/06/21,11:14:00,137.62,137.67,137.57,137.58,50904
2019/06/21,11:15:00,137.58,137.63,137.57,137.61,82345
2019/06/21,11:16:00,137.61,137.63,137.54,137.56,48875
2019/06/21,11:17:00,137.56,137.57,137.52,137.54,25874
2019/06/21,11:18:00,137.54,137.55,137.50,137.50,44291
2019/06/21,11:19:00,137.49,137.51,137.45,137.50,38441
2019/06/21,11:20:00,137.50,137.51,137.47,137.48,30188
2019/06/21,11:21:00,137.48,137.53,137.47,137.49,31128
2019/06/21,11:22:00,137.49,137.52,137.48,137.50,51376
2019/06/21,11:23:00,137.49,137.53,137.48,137.51,59276
2019/06/21,11:24:00,137.50,137.54,137.48,137.49,42586
2019/06/21,11:25:00,137.49,137.51,137.38,137.40,38384
2019/06/21,11:26:00,137.37,137.37,137.31,137.35,31873
2019/06/21,11:27:00,137.35,137.36,137.29,137.29,22908
2019/06/21,11:28:00,137.28,137.37,137.26,137.36,30481
2019/06/21,11:29:00,137.36,137.39,137.33,137.37,30236
2019/06/21,11:30:00,137.37,137.40,137.36,137.39,16383
2019/06/21,11:31:00,137.39,137.42,137.35,137.37,45870
2019/06/21,11:32:00,137.37,137.48,137.37,137.46,30672
2019/06/21,11:33:00,137.46,137.52,137.38,137.45,121646
2019/06/21,11:34:00,137.45,137.57,137.45,137.53,45213
2019/06/21,11:35:00,137.53,137.54,137.44,137.49,31392
2019/06/21,11:36:00,137.49,137.56,137.46,137.51,41573
2019/06/21,11:37:00,137.51,137.51,137.33,137.36,52325
2019/06/21,11:38:00,137.36,137.45,137.35,137.43,29726
2019/06/21,11:39:00,137.43,137.44,137.37,137.43,34431
2019/06/21,11:40:00,137.44,137.44,137.35,137.35,31095
2019/06/21,11:41:00,137.35,137.43,137.35,137.37,45818
2019/06/21,11:42:00,137.37,137.40,137.30,137.31,27014
2019/06/21,11:43:00,137.31,137.34,137.27,137.34,44091
2019/06/21,11:44:00,137.34,137.37,137.31,137.31,22903
2019/06/21,11:45:00,137.32,137.33,137.21,137.23,50497
2019/06/21,11:46:00,137.23,137.28,137.20,137.25,30367
2019/06/21,11:47:00,137.25,137.32,137.25,137.30,30263
2019/06/21,11:48:00,137.30,137.31,137.25,137.28,26832
2019/06/21,11:49:00,137.27,137.31,137.26,137.31,24962
2019/06/21,11:50:00,137.31,137.36,137.29,137.30,28486
2019/06/21,11:51:00,137.30,137.35,137.26,137.27,25307
2019/06/21,11:52:00,137.26,137.30,137.25,137.25,19637
2019/06/21,11:53:00,137.25,137.25,137.20,137.22,20305
2019/06/21,11:54:00,137.23,137.26,137.19,137.20,26010
2019/06/21,11:55:00,137.20,137.24,137.16,137.19,22456
2019/06/21,11:56:00,137.20,137.22,137.18,137.21,22019
2019/06/21,11:57:00,137.21,137.21,137.12,137.13,37642
2019/06/21,11:58:00,137.13,137.22,137.12,137.19,48521
2019/06/21,11:59:00,137.19,137.21,137.15,137.18,34715
2019/06/21,12:00:00,137.17,137.25,137.17,137.25,48527
2019/06/21,12:01:00,137.25,137.33,137.18,137.30,47361
2019/06/21,12:02:00,137.30,137.34,137.29,137.31,15264
2019/06/21,12:03:00,137.31,137.38,137.31,137.34,29313
2019/06/21,12:04:00,137.34,137.35,137.31,137.31,19561
2019/06/21,12:05:00,137.32,137.38,137.32,137.38,26312
2019/06/21,12:06:00,137.38,137.38,137.29,137.30,17456
2019/06/21,12:07:00,137.30,137.35,137.29,137.33,15427
2019/06/21,12:08:00,137.33,137.34,137.27,137.27,18967
2019/06/21,12:09:00,137.27,137.30,137.24,137.28,29023
2019/06/21,12:10:00,137.27,137.27,137.25,137.25,25240
2019/06/21,12:11:00,137.25,137.25,137.18,137.20,28896
2019/06/21,12:12:00,137.20,137.21,137.16,137.20,22724
2019/06/21,12:13:00,137.20,137.21,137.16,137.17,26553
2019/06/21,12:14:00,137.17,137.20,137.16,137.16,18324
2019/06/21,12:15:00,137.16,137.17,137.12,137.14,40053
2019/06/21,12:16:00,137.14,137.16,137.10,137.11,24311
2019/06/21,12:17:00,137.11,137.16,137.11,137.15,19518
2019/06/21,12:18:00,137.15,137.23,137.14,137.23,23639
2019/06/21,12:19:00,137.22,137.24,137.15,137.16,42272
2019/06/21,12:20:00,137.16,137.16,137.05,137.05,34119
2019/06/21,12:21:00,137.06,137.11,137.01,137.03,71726
2019/06/21,12:22:00,137.04,137.06,136.96,136.98,82356
2019/06/21,12:23:00,136.99,137.00,136.96,136.97,38951
2019/06/21,12:24:00,136.97,136.99,136.95,136.98,24333
2019/06/21,12:25:00,136.97,137.03,136.97,137.01,30123
2019/06/21,12:26:00,137.01,137.01,136.95,136.98,54915
2019/06/21,12:27:00,136.98,136.99,136.95,136.98,23943
2019/06/21,12:28:00,136.98,137.02,136.96,137.02,29983
2019/06/21,12:29:00,137.02,137.09,136.98,137.07,47549
2019/06/21,12:30:00,137.07,137.10,137.07,137.10,19777
2019/06/21,12:31:00,137.10,137.10,137.05,137.10,18715
2019/06/21,12:32:00,137.10,137.13,137.10,137.11,14669
2019/06/21,12:33:00,137.11,137.11,137.06,137.07,21802
2019/06/21,12:34:00,137.08,137.09,137.04,137.07,17751
2019/06/21,12:35:00,137.07,137.07,137.04,137.04,15267
2019/06/21,12:36:00,137.04,137.05,137.01,137.03,20206
2019/06/21,12:37:00,137.03,137.04,137.02,137.03,14085
2019/06/21,12:38:00,137.03,137.04,136.96,136.97,36106
2019/06/21,12:39:00,136.97,137.01,136.97,137.00,31183
2019/06/21,12:40:00,137.00,137.07,137.00,137.03,21884
2019/06/21,12:41:00,137.03,137.04,137.01,137.01,8778
2019/06/21,12:42:00,137.02,137.02,136.92,136.98,35235
2019/06/21,12:43:00,136.98,137.03,136.97,137.02,15754
2019/06/21,12:44:00,137.02,137.07,137.01,137.04,19458
2019/06/21,12:45:00,137.04,137.07,137.04,137.07,17719
2019/06/21,12:46:00,137.07,137.14,137.07,137.14,29488
2019/06/21,12:47:00,137.14,137.18,137.13,137.15,24662
2019/06/21,12:48:00,137.15,137.18,137.13,137.17,25528
2019/06/21,12:49:00,137.17,137.22,137.16,137.17,26310
2019/06/21,12:50:00,137.17,137.20,137.15,137.20,21914
2019/06/21,12:51:00,137.19,137.22,137.15,137.16,33027
2019/06/21,12:52:00,137.16,137.17,137.15,137.17,10875
2019/06/21,12:53:00,137.17,137.17,137.13,137.16,15147
2019/06/21,12:54:00,137.16,137.21,137.16,137.20,28893
2019/06/21,12:55:00,137.20,137.20,137.19,137.19,14806
2019/06/21,12:56:00,137.19,137.20,137.16,137.19,13925
2019/06/21,12:57:00,137.19,137.20,137.17,137.17,310617
2019/06/21,12:58:00,137.17,137.17,137.13,137.14,23540
2019/06/21,12:59:00,137.14,137.16,137.12,137.14,14151
2019/06/21,13:00:00,137.15,137.20,137.15,137.19,17352
2019/06/21,13:01:00,137.19,137.22,137.19,137.21,9508
2019/06/21,13:02:00,137.21,137.26,137.21,137.25,22491
2019/06/21,13:03:00,137.25,137.26,137.14,137.15,72856
2019/06/21,13:04:00,137.15,137.15,137.09,137.14,39878
2019/06/21,13:05:00,137.14,137.34,137.14,137.28,175986
2019/06/21,13:06:00,137.28,137.35,137.28,137.30,30778
2019/06/21,13:07:00,137.30,137.30,137.26,137.29,11587
2019/06/21,13:08:00,137.29,137.29,137.25,137.26,22220
2019/06/21,13:09:00,137.26,137.31,137.21,137.30,35572
2019/06/21,13:10:00,137.30,137.35,137.28,137.30,24056
2019/06/21,13:11:00,137.30,137.32,137.28,137.31,14197
2019/06/21,13:12:00,137.31,137.32,137.30,137.30,12558
2019/06/21,13:13:00,137.30,137.34,137.30,137.34,16782
2019/06/21,13:14:00,137.34,137.34,137.29,137.29,16663
2019/06/21,13:15:00,137.29,137.29,137.23,137.25,16952
2019/06/21,13:16:00,137.25,137.29,137.22,137.24,19633
2019/06/21,13:17:00,137.24,137.28,137.21,137.26,28876
2019/06/21,13:18:00,137.26,137.28,137.25,137.28,11231
2019/06/21,13:19:00,137.28,137.31,137.27,137.27,38983
2019/06/21,13:20:00,137.27,137.29,137.26,137.26,10734
2019/06/21,13:21:00,137.26,137.29,137.24,137.27,13627
2019/06/21,13:22:00,137.27,137.28,137.26,137.26,9368
2019/06/21,13:23:00,137.26,137.27,137.19,137.21,22052
2019/06/21,13:24:00,137.21,137.21,137.14,137.17,21641
2019/06/21,13:25:00,137.17,137.20,137.15,137.20,26535
2019/06/21,13:26:00,137.20,137.22,137.14,137.14,26656
2019/06/21,13:27:00,137.15,137.16,137.13,137.14,19063
2019/06/21,13:28:00,137.14,137.14,137.11,137.12,15972
2019/06/21,13:29:00,137.12,137.13,137.10,137.13,35855
2019/06/21,13:30:00,137.13,137.13,137.11,137.13,18080
2019/06/21,13:31:00,137.13,137.14,137.12,137.13,33591
2019/06/21,13:32:00,137.13,137.16,137.11,137.16,17406
2019/06/21,13:33:00,137.16,137.19,137.16,137.18,12270
2019/06/21,13:34:00,137.18,137.20,137.18,137.20,16586
2019/06/21,13:35:00,137.19,137.21,137.17,137.17,14561
2019/06/21,13:36:00,137.17,137.19,137.14,137.18,12523
2019/06/21,13:37:00,137.17,137.20,137.16,137.18,11384
2019/06/21,13:38:00,137.18,137.21,137.18,137.20,11804
2019/06/21,13:39:00,137.20,137.20,137.18,137.18,8034
2019/06/21,13:40:00,137.18,137.20,137.17,137.17,16634
2019/06/21,13:41:00,137.17,137.18,137.13,137.13,23155
2019/06/21,13:42:00,137.13,137.13,137.07,137.08,79034
2019/06/21,13:43:00,137.08,137.09,137.06,137.07,22858
2019/06/21,13:44:00,137.07,137.08,137.00,137.04,58547
2019/06/21,13:45:00,137.04,137.06,137.03,137.04,16337
2019/06/21,13:46:00,137.04,137.05,137.00,137.01,38728
2019/06/21,13:47:00,137.01,137.03,136.99,137.02,15172
2019/06/21,13:48:00,137.02,137.03,137.00,137.01,18021
2019/06/21,13:49:00,137.01,137.01,136.95,136.97,55858
2019/06/21,13:50:00,136.97,136.98,136.94,136.97,56509
2019/06/21,13:51:00,136.97,136.98,136.94,136.96,37365
2019/06/21,13:52:00,136.96,136.97,136.95,136.96,23843
2019/06/21,13:53:00,136.96,136.98,136.93,136.96,51277
2019/06/21,13:54:00,136.96,136.98,136.95,136.98,13387
2019/06/21,13:55:00,136.98,136.98,136.95,136.97,31462
2019/06/21,13:56:00,136.97,136.99,136.95,136.99,58119
2019/06/21,13:57:00,136.99,137.01,136.99,137.00,34452
2019/06/21,13:58:00,137.01,137.01,136.99,136.99,25784
2019/06/21,13:59:00,136.99,137.01,136.99,137.01,18744
2019/06/21,14:00:00,137.01,137.01,136.97,137.00,34056
2019/06/21,14:01:00,137.00,137.15,136.99,137.14,127893
2019/06/21,14:02:00,137.14,137.16,137.10,137.10,25398
2019/06/21,14:03:00,137.10,137.10,137.05,137.07,25985
2019/06/21,14:04:00,137.07,137.09,137.02,137.05,32062
2019/06/21,14:05:00,137.04,137.10,137.04,137.06,14550
2019/06/21,14:06:00,137.06,137.06,136.98,137.01,31294
2019/06/21,14:07:00,137.01,137.02,136.96,136.96,39096
2019/06/21,14:08:00,136.96,136.99,136.94,136.95,52221
2019/06/21,14:09:00,136.95,136.96,136.94,136.96,32852
2019/06/21,14:10:00,136.96,136.96,136.94,136.95,20562
2019/06/21,14:11:00,136.95,136.95,136.90,136.91,24567
2019/06/21,14:12:00,136.90,136.91,136.85,136.86,37649
2019/06/21,14:13:00,136.85,136.85,136.80,136.80,26263
2019/06/21,14:14:00,136.80,136.81,136.78,136.78,32007
2019/06/21,14:15:00,136.79,136.80,136.75,136.76,36346
2019/06/21,14:16:00,136.76,136.79,136.76,136.76,25488
2019/06/21,14:17:00,136.76,136.76,136.72,136.75,27385
2019/06/21,14:18:00,136.75,136.78,136.75,136.77,37357
2019/06/21,14:19:00,136.77,136.78,136.75,136.76,25527
2019/06/21,14:20:00,136.76,136.78,136.75,136.76,28661
2019/06/21,14:21:00,136.76,136.80,136.73,136.79,45257
2019/06/21,14:22:00,136.80,136.85,136.79,136.82,25081
2019/06/21,14:23:00,136.82,136.84,136.77,136.78,15814
2019/06/21,14:24:00,136.78,136.82,136.78,136.80,44689
2019/06/21,14:25:00,136.80,136.81,136.76,136.78,18872
2019/06/21,14:26:00,136.78,136.82,136.76,136.79,39559
2019/06/21,14:27:00,136.80,136.83,136.79,136.79,55947
2019/06/21,14:28:00,136.79,136.79,136.74,136.74,25655
2019/06/21,14:29:00,136.74,136.83,136.74,136.81,20684
2019/06/21,14:30:00,136.81,136.86,136.77,136.83,63062
2019/06/21,14:31:00,136.84,136.84,136.80,136.80,9967
2019/06/21,14:32:00,136.80,136.89,136.80,136.87,68962
2019/06/21,14:33:00,136.87,136.90,136.86,136.90,34603
2019/06/21,14:34:00,136.90,136.90,136.87,136.89,15856
2019/06/21,14:35:00,136.89,136.93,136.87,136.88,24792
2019/06/21,14:36:00,136.88,136.96,136.88,136.90,32496
2019/06/21,14:37:00,136.90,136.91,136.89,136.90,21739
2019/06/21,14:38:00,136.90,136.90,136.85,136.87,26599
2019/06/21,14:39:00,136.86,136.91,136.86,136.91,98727
2019/06/21,14:40:00,136.91,137.01,136.90,136.98,74422
2019/06/21,14:41:00,136.98,137.01,136.95,137.00,45082
2019/06/21,14:42:00,137.00,137.01,136.97,136.99,21470
2019/06/21,14:43:00,136.99,137.01,136.97,137.01,27522
2019/06/21,14:44:00,137.01,137.05,137.00,137.02,26419
2019/06/21,14:45:00,137.02,137.04,137.01,137.03,21070
2019/06/21,14:46:00,137.03,137.06,137.00,137.04,22976
2019/06/21,14:47:00,137.04,137.06,136.99,137.06,36513
2019/06/21,14:48:00,137.06,137.06,137.01,137.04,25383
2019/06/21,14:49:00,137.05,137.07,137.03,137.06,27496
2019/06/21,14:50:00,137.06,137.10,137.05,137.09,26735
2019/06/21,14:51:00,137.09,137.10,137.06,137.09,25236
2019/06/21,14:52:00,137.09,137.11,137.07,137.08,18288
2019/06/21,14:53:00,137.08,137.09,137.06,137.07,13581
2019/06/21,14:54:00,137.07,137.13,137.07,137.12,26915
2019/06/21,14:55:00,137.12,137.13,137.09,137.09,22880
2019/06/21,14:56:00,137.09,137.13,137.09,137.10,17105
2019/06/21,14:57:00,137.10,137.10,137.08,137.09,12521
2019/06/21,14:58:00,137.09,137.10,137.07,137.09,34403
2019/06/21,14:59:00,137.09,137.10,137.07,137.09,23280
2019/06/21,15:00:00,137.09,137.10,137.05,137.06,26916
2019/06/21,15:01:00,137.06,137.09,137.06,137.08,26927
2019/06/21,15:02:00,137.08,137.09,137.03,137.03,23566
2019/06/21,15:03:00,137.03,137.06,137.03,137.05,108083
2019/06/21,15:04:00,137.05,137.06,137.01,137.05,20401
2019/06/21,15:05:00,137.05,137.07,137.04,137.04,19613
2019/06/21,15:06:00,137.04,137.06,137.03,137.05,17865
2019/06/21,15:07:00,137.05,137.06,137.03,137.04,15891
2019/06/21,15:08:00,137.04,137.16,137.01,137.14,123723
2019/06/21,15:09:00,137.14,137.20,137.13,137.18,42510
2019/06/21,15:10:00,137.18,137.20,137.13,137.16,33889
2019/06/21,15:11:00,137.16,137.20,137.16,137.16,15787
2019/06/21,15:12:00,137.16,137.18,137.14,137.18,21158
2019/06/21,15:13:00,137.18,137.21,137.17,137.17,38063
2019/06/21,15:14:00,137.17,137.21,137.17,137.18,130585
2019/06/21,15:15:00,137.18,137.21,137.17,137.20,25267
2019/06/21,15:16:00,137.21,137.21,137.19,137.20,20098
2019/06/21,15:17:00,137.20,137.21,137.18,137.20,27926
2019/06/21,15:18:00,137.20,137.25,137.19,137.25,81970
2019/06/21,15:19:00,137.25,137.34,137.23,137.32,63143
2019/06/21,15:20:00,137.32,137.35,137.25,137.25,46171
2019/06/21,15:21:00,137.25,137.26,137.15,137.15,70419
2019/06/21,15:22:00,137.15,137.18,137.11,137.13,87416
2019/06/21,15:23:00,137.13,137.15,137.12,137.13,28411
2019/06/21,15:24:00,137.13,137.21,137.13,137.16,52249
2019/06/21,15:25:00,137.17,137.17,137.09,137.09,65381
2019/06/21,15:26:00,137.09,137.15,137.07,137.14,33387
2019/06/21,15:27:00,137.14,137.16,137.12,137.15,31308
2019/06/21,15:28:00,137.15,137.19,137.15,137.17,28535
2019/06/21,15:29:00,137.17,137.17,137.13,137.15,31567
2019/06/21,15:30:00,137.14,137.19,137.10,137.13,67298
2019/06/21,15:31:00,137.14,137.22,137.13,137.16,61036
2019/06/21,15:32:00,137.16,137.19,137.12,137.13,47012
2019/06/21,15:33:00,137.13,137.14,137.10,137.10,31493
2019/06/21,15:34:00,137.10,137.12,137.05,137.07,56272
2019/06/21,15:35:00,137.07,137.11,137.05,137.09,40075
2019/06/21,15:36:00,137.09,137.15,137.09,137.14,38053
2019/06/21,15:37:00,137.14,137.15,137.08,137.08,32559
2019/06/21,15:38:00,137.08,137.12,137.03,137.12,50098
2019/06/21,15:39:00,137.12,137.18,137.12,137.17,40650
2019/06/21,15:40:00,137.17,137.18,137.13,137.14,42132
2019/06/21,15:41:00,137.14,137.22,137.13,137.22,56034
2019/06/21,15:42:00,137.22,137.25,137.20,137.21,48049
2019/06/21,15:43:00,137.21,137.21,137.17,137.17,48562
2019/06/21,15:44:00,137.17,137.23,137.17,137.21,43034
2019/06/21,15:45:00,137.21,137.32,137.20,137.24,140186
2019/06/21,15:46:00,137.24,137.29,137.19,137.21,143791
2019/06/21,15:47:00,137.22,137.22,137.16,137.22,51002
2019/06/21,15:48:00,137.21,137.21,137.14,137.14,44126
2019/06/21,15:49:00,137.14,137.16,137.11,137.13,57793
2019/06/21,15:50:00,137.13,137.26,137.13,137.22,91362
2019/06/21,15:51:00,137.22,137.22,137.09,137.20,93392
2019/06/21,15:52:00,137.20,137.21,137.13,137.15,92946
2019/06/21,15:53:00,137.14,137.20,137.13,137.18,76434
2019/06/21,15:54:00,137.17,137.24,137.15,137.21,88121
2019/06/21,15:55:00,137.21,137.21,137.13,137.14,118250
2019/06/21,15:56:00,137.14,137.17,137.05,137.11,107946
2019/06/21,15:57:00,137.07,137.08,137.03,137.07,84142
2019/06/21,15:58:00,137.08,137.13,137.08,137.12,115921
2019/06/21,15:59:00,137.13,137.13,137.08,137.09,107690
2019/06/21,16:00:00,137.05,137.15,136.87,136.97,464394
2019/06/24,09:31:00,137.00,137.54,137.00,137.43,127685
2019/06/24,09:32:00,137.43,137.65,137.36,137.65,109710
2019/06/24,09:33:00,137.65,137.69,137.49,137.52,81237
2019/06/24,09:34:00,137.52,137.58,137.47,137.49,62250
2019/06/24,09:35:00,137.50,137.59,137.47,137.54,80518
2019/06/24,09:36:00,137.56,137.62,137.32,137.35,71686
2019/06/24,09:37:00,137.34,137.64,137.34,137.60,102055
2019/06/24,09:38:00,137.60,137.85,137.60,137.81,104983
2019/06/24,09:39:00,137.81,137.87,137.75,137.83,47339
2019/06/24,09:40:00,137.83,137.83,137.74,137.77,54233
2019/06/24,09:41:00,137.77,137.88,137.73,137.73,66529
2019/06/24,09:42:00,137.72,137.76,137.68,137.68,46647
2019/06/24,09:43:00,137.68,137.68,137.53,137.60,54163
2019/06/24,09:44:00,137.60,137.70,137.55,137.69,43960
2019/06/24,09:45:00,137.69,137.73,137.62,137.64,42247
2019/06/24,09:46:00,137.64,137.69,137.59,137.66,47185
2019/06/24,09:47:00,137.65,137.67,137.57,137.60,41734
2019/06/24,09:48:00,137.61,137.64,137.53,137.54,32515
2019/06/24,09:49:00,137.54,137.54,137.37,137.49,54956
2019/06/24,09:50:00,137.49,137.59,137.49,137.59,37136
2019/06/24,09:51:00,137.59,137.67,137.57,137.64,37128
2019/06/24,09:52:00,137.64,137.65,137.57,137.59,21347
2019/06/24,09:53:00,137.59,137.62,137.52,137.53,45938
2019/06/24,09:54:00,137.55,137.57,137.41,137.42,77239
2019/06/24,09:55:00,137.42,137.49,137.30,137.32,74165
2019/06/24,09:56:00,137.33,137.40,137.26,137.30,77507
2019/06/24,09:57:00,137.30,137.41,137.28,137.34,39375
2019/06/24,09:58:00,137.34,137.40,137.30,137.33,30659
2019/06/24,09:59:00,137.33,137.36,137.19,137.28,61939
2019/06/24,10:00:00,137.28,137.30,137.15,137.18,69284
2019/06/24,10:01:00,137.18,137.27,137.13,137.22,54779
2019/06/24,10:02:00,137.22,137.46,137.22,137.38,77792
2019/06/24,10:03:00,137.38,137.48,137.36,137.46,40339
2019/06/24,10:04:00,137.46,137.48,137.38,137.44,107449
2019/06/24,10:05:00,137.44,137.48,137.40,137.44,69114
2019/06/24,10:06:00,137.44,137.55,137.43,137.54,49336
2019/06/24,10:07:00,137.54,137.54,137.45,137.47,32444
2019/06/24,10:08:00,137.47,137.50,137.42,137.50,31190
2019/06/24,10:09:00,137.50,137.54,137.46,137.50,34921
2019/06/24,10:10:00,137.50,137.56,137.48,137.52,34107
2019/06/24,10:11:00,137.51,137.52,137.44,137.51,49852
2019/06/24,10:12:00,137.51,137.58,137.50,137.53,65663
2019/06/24,10:13:00,137.53,137.53,137.48,137.48,26204
2019/06/24,10:14:00,137.48,137.51,137.44,137.48,32434
2019/06/24,10:15:00,137.48,137.53,137.48,137.49,51691
2019/06/24,10:16:00,137.49,137.52,137.43,137.47,34488
2019/06/24,10:17:00,137.47,137.50,137.46,137.49,10792
2019/06/24,10:18:00,137.49,137.51,137.46,137.47,24044
2019/06/24,10:19:00,137.47,137.48,137.42,137.42,20670
2019/06/24,10:20:00,137.42,137.48,137.41,137.47,24343
2019/06/24,10:21:00,137.47,137.51,137.47,137.51,22331
2019/06/24,10:22:00,137.51,137.55,137.50,137.53,18557
2019/06/24,10:23:00,137.52,137.53,137.46,137.48,27094
2019/06/24,10:24:00,137.48,137.51,137.46,137.48,14033
2019/06/24,10:25:00,137.48,137.48,137.44,137.45,20283
2019/06/24,10:26:00,137.45,137.60,137.45,137.58,38576
2019/06/24,10:27:00,137.58,137.59,137.49,137.49,26734
2019/06/24,10:28:00,137.50,137.51,137.42,137.45,18301
2019/06/24,10:29:00,137.45,137.47,137.42,137.46,26596
2019/06/24,10:30:00,137.46,137.55,137.45,137.55,23845
2019/06/24,10:31:00,137.55,137.65,137.53,137.54,54269
2019/06/24,10:32:00,137.54,137.61,137.54,137.55,28939
2019/06/24,10:33:00,137.55,137.59,137.55,137.58,28438
2019/06/24,10:34:00,137.58,137.62,137.57,137.57,22992
2019/06/24,10:35:00,137.57,137.65,137.57,137.64,23051
2019/06/24,10:36:00,137.64,137.69,137.64,137.66,28074
2019/06/24,10:37:00,137.66,137.67,137.62,137.65,23376
2019/06/24,10:38:00,137.65,137.68,137.60,137.63,34674
2019/06/24,10:39:00,137.63,137.69,137.61,137.69,23404
2019/06/24,10:40:00,137.69,137.73,137.67,137.69,65723
2019/06/24,10:41:00,137.70,137.76,137.63,137.68,54518
2019/06/24,10:42:00,137.68,137.71,137.64,137.67,27421
2019/06/24,10:43:00,137.67,137.69,137.63,137.67,34528
2019/06/24,10:44:00,137.67,137.69,137.62,137.67,23259
2019/06/24,10:45:00,137.67,137.70,137.66,137.69,21070
2019/06/24,10:46:00,137.69,137.75,137.68,137.75,52648
2019/06/24,10:47:00,137.75,137.79,137.73,137.75,31318
2019/06/24,10:48:00,137.75,137.75,137.68,137.69,34302
2019/06/24,10:49:00,137.69,137.69,137.62,137.68,43308
2019/06/24,10:50:00,137.68,137.70,137.67,137.69,26746
2019/06/24,10:51:00,137.69,137.70,137.66,137.69,15766
2019/06/24,10:52:00,137.70,137.70,137.66,137.67,18679
2019/06/24,10:53:00,137.67,137.69,137.60,137.64,26542
2019/06/24,10:54:00,137.64,137.70,137.64,137.69,32085
2019/06/24,10:55:00,137.69,137.69,137.63,137.63,26920
2019/06/24,10:56:00,137.63,137.65,137.58,137.62,21903
2019/06/24,10:57:00,137.63,137.68,137.61,137.68,21242
2019/06/24,10:58:00,137.68,137.72,137.65,137.66,21217
2019/06/24,10:59:00,137.66,137.66,137.62,137.65,28684
2019/06/24,11:00:00,137.65,137.69,137.63,137.69,18010
2019/06/24,11:01:00,137.68,137.74,137.67,137.69,26089
2019/06/24,11:02:00,137.70,137.82,137.69,137.79,72575
2019/06/24,11:03:00,137.78,137.85,137.77,137.83,37460
2019/06/24,11:04:00,137.84,137.85,137.80,137.83,18570
2019/06/24,11:05:00,137.83,137.90,137.83,137.89,46862
2019/06/24,11:06:00,137.89,137.93,137.89,137.93,47667
2019/06/24,11:07:00,137.93,137.98,137.92,137.95,34545
2019/06/24,11:08:00,137.94,137.98,137.94,137.97,71860
2019/06/24,11:09:00,137.97,137.98,137.96,137.97,34330
2019/06/24,11:10:00,137.97,137.97,137.88,137.89,45325
2019/06/24,11:11:00,137.89,137.93,137.89,137.90,25009
2019/06/24,11:12:00,137.90,137.92,137.89,137.90,23879
2019/06/24,11:13:00,137.90,137.92,137.86,137.92,42490
2019/06/24,11:14:00,137.92,137.95,137.90,137.94,63074
2019/06/24,11:15:00,137.94,137.98,137.94,137.98,26911
2019/06/24,11:16:00,137.98,138.00,137.97,137.97,30162
2019/06/24,11:17:00,137.97,137.99,137.94,137.97,23754
2019/06/24,11:18:00,137.97,137.98,137.89,137.89,32826
2019/06/24,11:19:00,137.89,137.90,137.85,137.88,42612
2019/06/24,11:20:00,137.88,137.94,137.86,137.92,45370
2019/06/24,11:21:00,137.92,137.93,137.85,137.86,32546
2019/06/24,11:22:00,137.86,137.87,137.81,137.81,48054
2019/06/24,11:23:00,137.81,137.82,137.79,137.79,42528
2019/06/24,11:24:00,137.79,137.87,137.78,137.86,26200
2019/06/24,11:25:00,137.86,137.91,137.86,137.89,42431
2019/06/24,11:26:00,137.89,137.90,137.86,137.88,18982
2019/06/24,11:27:00,137.88,137.89,137.85,137.88,28491
2019/06/24,11:28:00,137.88,137.89,137.87,137.88,16703
2019/06/24,11:29:00,137.88,137.89,137.86,137.87,24598
2019/06/24,11:30:00,137.87,137.97,137.86,137.96,36613
2019/06/24,11:31:00,137.96,137.97,137.92,137.92,28386
2019/06/24,11:32:00,137.92,137.95,137.92,137.93,25311
2019/06/24,11:33:00,137.93,138.00,137.92,137.99,54964
2019/06/24,11:34:00,137.99,138.07,137.99,138.07,143311
2019/06/24,11:35:00,138.07,138.13,138.07,138.11,42597
2019/06/24,11:36:00,138.11,138.12,138.01,138.02,65200
2019/06/24,11:37:00,138.01,138.06,138.01,138.05,26766
2019/06/24,11:38:00,138.04,138.04,138.00,138.00,27814
2019/06/24,11:39:00,138.00,138.06,138.00,138.05,27867
2019/06/24,11:40:00,138.05,138.05,138.02,138.04,23021
2019/06/24,11:41:00,138.04,138.08,138.00,138.01,52895
2019/06/24,11:42:00,138.01,138.07,138.01,138.04,23767
2019/06/24,11:43:00,138.04,138.04,137.99,138.02,31951
2019/06/24,11:44:00,138.02,138.03,138.00,138.01,16252
2019/06/24,11:45:00,138.01,138.03,137.97,138.01,20137
2019/06/24,11:46:00,138.01,138.01,137.98,138.00,35732
2019/06/24,11:47:00,137.99,138.00,137.95,137.95,30120
2019/06/24,11:48:00,137.95,138.05,137.94,138.05,35509
2019/06/24,11:49:00,138.06,138.09,138.04,138.04,41546
2019/06/24,11:50:00,138.04,138.09,138.03,138.07,28227
2019/06/24,11:51:00,138.07,138.08,138.02,138.04,38302
2019/06/24,11:52:00,138.04,138.12,138.03,138.12,31692
2019/06/24,11:53:00,138.12,138.12,138.07,138.07,24010
2019/06/24,11:54:00,138.07,138.13,138.07,138.12,24595
2019/06/24,11:55:00,138.12,138.12,138.09,138.12,33020
2019/06/24,11:56:00,138.12,138.13,138.10,138.10,23432
2019/06/24,11:57:00,138.10,138.15,138.09,138.13,41113
2019/06/24,11:58:00,138.13,138.13,138.09,138.10,35106
2019/06/24,11:59:00,138.09,138.15,138.05,138.14,325915
2019/06/24,12:00:00,138.14,138.14,138.10,138.11,24271
2019/06/24,12:01:00,138.12,138.18,138.12,138.17,40818
2019/06/24,12:02:00,138.17,138.17,138.14,138.16,37127
2019/06/24,12:03:00,138.16,138.19,138.14,138.18,39891
2019/06/24,12:04:00,138.18,138.30,138.18,138.30,85895
2019/06/24,12:05:00,138.30,138.33,138.25,138.28,105622
2019/06/24,12:06:00,138.27,138.28,138.20,138.21,53989
2019/06/24,12:07:00,138.22,138.22,138.14,138.15,48675
2019/06/24,12:08:00,138.15,138.26,138.12,138.24,22873
2019/06/24,12:09:00,138.24,138.24,138.20,138.22,23120
2019/06/24,12:10:00,138.22,138.25,138.22,138.24,45049
2019/06/24,12:11:00,138.24,138.28,138.19,138.19,31805
2019/06/24,12:12:00,138.19,138.19,138.11,138.12,33082
2019/06/24,12:13:00,138.12,138.13,138.08,138.13,54663
2019/06/24,12:14:00,138.13,138.17,138.11,138.17,30273
2019/06/24,12:15:00,138.17,138.22,138.16,138.21,25914
2019/06/24,12:16:00,138.21,138.23,138.19,138.23,35322
2019/06/24,12:17:00,138.23,138.23,138.18,138.20,22551
2019/06/24,12:18:00,138.20,138.25,138.19,138.24,26364
2019/06/24,12:19:00,138.24,138.31,138.22,138.28,40723
2019/06/24,12:20:00,138.28,138.28,138.23,138.25,16069
2019/06/24,12:21:00,138.25,138.25,138.22,138.23,29507
2019/06/24,12:22:00,138.23,138.29,138.19,138.27,83720
2019/06/24,12:23:00,138.28,138.28,138.25,138.28,24843
2019/06/24,12:24:00,138.27,138.31,138.26,138.27,32838
2019/06/24,12:25:00,138.27,138.34,138.27,138.34,58723
2019/06/24,12:26:00,138.34,138.34,138.27,138.28,36529
2019/06/24,12:27:00,138.28,138.29,138.23,138.23,22078
2019/06/24,12:28:00,138.23,138.23,138.19,138.21,24401
2019/06/24,12:29:00,138.22,138.29,138.22,138.29,16942
2019/06/24,12:30:00,138.29,138.31,138.28,138.29,13966
2019/06/24,12:31:00,138.29,138.32,138.28,138.32,10897
2019/06/24,12:32:00,138.32,138.32,138.26,138.26,126627
2019/06/24,12:33:00,138.26,138.26,138.19,138.26,88397
2019/06/24,12:34:00,138.26,138.34,138.26,138.34,25760
2019/06/24,12:35:00,138.33,138.34,138.30,138.32,25512
2019/06/24,12:36:00,138.32,138.35,138.30,138.35,20415
2019/06/24,12:37:00,138.34,138.35,138.32,138.34,19261
2019/06/24,12:38:00,138.34,138.36,138.30,138.35,26771
2019/06/24,12:39:00,138.35,138.36,138.32,138.33,30107
2019/06/24,12:40:00,138.33,138.33,138.30,138.32,23062
2019/06/24,12:41:00,138.32,138.34,138.27,138.31,43819
2019/06/24,12:42:00,138.32,138.34,138.28,138.29,25534
2019/06/24,12:43:00,138.29,138.29,138.25,138.28,22470
2019/06/24,12:44:00,138.28,138.32,138.27,138.30,38770
2019/06/24,12:45:00,138.30,138.34,138.30,138.31,30520
2019/06/24,12:46:00,138.31,138.40,138.31,138.39,57131
2019/06/24,12:47:00,138.39,138.40,138.32,138.32,26683
2019/06/24,12:48:00,138.32,138.35,138.31,138.32,19919
2019/06/24,12:49:00,138.32,138.33,138.31,138.33,18718
2019/06/24,12:50:00,138.32,138.33,138.26,138.28,27613
2019/06/24,12:51:00,138.29,138.39,138.28,138.38,19089
2019/06/24,12:52:00,138.37,138.38,138.32,138.34,40234
2019/06/24,12:53:00,138.34,138.39,138.33,138.39,26042
2019/06/24,12:54:00,138.39,138.39,138.34,138.36,33676
2019/06/24,12:55:00,138.37,138.38,138.29,138.31,94871
2019/06/24,12:56:00,138.31,138.35,138.31,138.34,12233
2019/06/24,12:57:00,138.33,138.35,138.31,138.33,10306
2019/06/24,12:58:00,138.33,138.34,138.30,138.33,21160
2019/06/24,12:59:00,138.33,138.33,138.28,138.29,61790
2019/06/24,13:00:00,138.29,138.30,138.25,138.26,36459
2019/06/24,13:01:00,138.26,138.30,138.26,138.27,16293
2019/06/24,13:02:00,138.27,138.29,138.26,138.29,19506
2019/06/24,13:03:00,138.29,138.35,138.28,138.33,18770
2019/06/24,13:04:00,138.33,138.33,138.29,138.30,12308
2019/06/24,13:05:00,138.30,138.30,138.24,138.24,41631
2019/06/24,13:06:00,138.25,138.26,138.23,138.26,43195
2019/06/24,13:07:00,138.25,138.29,138.25,138.26,16839
2019/06/24,13:08:00,138.26,138.29,138.26,138.28,14700
2019/06/24,13:09:00,138.29,138.30,138.29,138.29,18400
2019/06/24,13:10:00,138.29,138.29,138.24,138.25,18228
2019/06/24,13:11:00,138.25,138.28,138.24,138.26,18150
2019/06/24,13:12:00,138.26,138.26,138.24,138.25,19768
2019/06/24,13:13:00,138.25,138.25,138.23,138.23,30810
2019/06/24,13:14:00,138.22,138.22,138.19,138.19,15716
2019/06/24,13:15:00,138.20,138.20,138.13,138.15,56888
2019/06/24,13:16:00,138.15,138.17,138.12,138.16,34620
2019/06/24,13:17:00,138.16,138.22,138.16,138.21,38561
2019/06/24,13:18:00,138.21,138.23,138.14,138.14,27501
2019/06/24,13:19:00,138.14,138.25,138.14,138.17,95625
2019/06/24,13:20:00,138.17,138.18,138.14,138.16,48701
2019/06/24,13:21:00,138.16,138.16,138.09,138.09,39614
2019/06/24,13:22:00,138.09,138.11,138.08,138.10,14457
2019/06/24,13:23:00,138.10,138.14,138.09,138.10,12622
2019/06/24,13:24:00,138.10,138.11,138.07,138.10,25592
2019/06/24,13:25:00,138.10,138.12,138.07,138.08,15839
2019/06/24,13:26:00,138.08,138.09,138.03,138.04,40279
2019/06/24,13:27:00,138.03,138.06,138.00,138.01,61589
2019/06/24,13:28:00,138.01,138.02,137.99,138.00,16713
2019/06/24,13:29:00,138.00,138.00,137.95,137.97,51707
2019/06/24,13:30:00,137.97,138.02,137.97,138.01,13099
2019/06/24,13:31:00,138.01,138.06,137.98,138.05,18393
2019/06/24,13:32:00,138.05,138.06,137.95,137.95,19246
2019/06/24,13:33:00,137.96,137.97,137.92,137.92,41929
2019/06/24,13:34:00,137.92,137.96,137.92,137.94,19693
2019/06/24,13:35:00,137.94,137.94,137.90,137.91,32003
2019/06/24,13:36:00,137.91,137.91,137.88,137.89,34370
2019/06/24,13:37:00,137.89,137.93,137.88,137.90,43382
2019/06/24,13:38:00,137.90,137.96,137.90,137.94,41895
2019/06/24,13:39:00,137.93,137.93,137.88,137.92,25243
2019/06/24,13:40:00,137.92,137.95,137.90,137.93,36413
2019/06/24,13:41:00,137.94,137.94,137.91,137.91,9005
2019/06/24,13:42:00,137.91,137.93,137.87,137.87,15801
2019/06/24,13:43:00,137.87,137.89,137.87,137.87,30315
2019/06/24,13:44:00,137.87,137.87,137.84,137.84,14726
2019/06/24,13:45:00,137.84,137.85,137.80,137.83,36478
2019/06/24,13:46:00,137.82,137.84,137.78,137.83,30072
2019/06/24,13:47:00,137.84,137.89,137.84,137.86,39954
2019/06/24,13:48:00,137.86,137.87,137.85,137.85,9726
2019/06/24,13:49:00,137.85,137.86,137.83,137.85,17662
2019/06/24,13:50:00,137.85,137.85,137.77,137.78,18144
2019/06/24,13:51:00,137.78,137.78,137.73,137.77,42552
2019/06/24,13:52:00,137.77,137.87,137.77,137.86,15556
2019/06/24,13:53:00,137.86,137.89,137.76,137.83,138260
2019/06/24,13:54:00,137.83,137.84,137.73,137.73,34731
2019/06/24,13:55:00,137.73,137.74,137.68,137.70,16815
2019/06/24,13:56:00,137.70,137.77,137.69,137.77,38036
2019/06/24,13:57:00,137.78,137.80,137.72,137.73,30940
2019/06/24,13:58:00,137.73,137.76,137.70,137.74,51120
2019/06/24,13:59:00,137.73,137.77,137.72,137.75,25275
2019/06/24,14:00:00,137.75,137.76,137.74,137.76,8099
2019/06/24,14:01:00,137.76,137.76,137.69,137.73,53529
2019/06/24,14:02:00,137.73,137.73,137.66,137.66,29667
2019/06/24,14:03:00,137.66,137.73,137.64,137.72,33417
2019/06/24,14:04:00,137.72,137.73,137.69,137.72,27361
2019/06/24,14:05:00,137.72,137.76,137.72,137.75,26626
2019/06/24,14:06:00,137.75,137.76,137.69,137.69,36494
2019/06/24,14:07:00,137.70,137.75,137.69,137.75,19070
2019/06/24,14:08:00,137.75,137.75,137.71,137.71,21315
2019/06/24,14:09:00,137.71,137.77,137.71,137.75,28503
2019/06/24,14:10:00,137.76,137.79,137.73,137.77,29687
2019/06/24,14:11:00,137.77,137.79,137.75,137.75,26377
2019/06/24,14:12:00,137.74,137.75,137.71,137.71,22733
2019/06/24,14:13:00,137.72,137.72,137.63,137.64,54909
2019/06/24,14:14:00,137.63,137.68,137.63,137.64,28749
2019/06/24,14:15:00,137.64,137.67,137.64,137.66,7736
2019/06/24,14:16:00,137.66,137.72,137.66,137.72,20513
2019/06/24,14:17:00,137.72,137.73,137.70,137.72,27557
2019/06/24,14:18:00,137.72,137.73,137.66,137.66,48001
2019/06/24,14:19:00,137.66,137.67,137.62,137.64,28268
2019/06/24,14:20:00,137.64,137.68,137.63,137.68,25043
2019/06/24,14:21:00,137.68,137.71,137.67,137.70,11151
2019/06/24,14:22:00,137.70,137.73,137.69,137.72,24445
2019/06/24,14:23:00,137.72,137.80,137.72,137.73,29686
2019/06/24,14:24:00,137.73,137.73,137.68,137.69,16356
2019/06/24,14:25:00,137.69,137.69,137.67,137.67,32330
2019/06/24,14:26:00,137.67,137.68,137.60,137.61,25683
2019/06/24,14:27:00,137.61,137.65,137.59,137.65,23555
2019/06/24,14:28:00,137.65,137.68,137.62,137.65,17400
2019/06/24,14:29:00,137.65,137.66,137.62,137.63,53641
2019/06/24,14:30:00,137.63,137.63,137.61,137.61,30462
2019/06/24,14:31:00,137.61,137.68,137.60,137.67,26914
2019/06/24,14:32:00,137.67,137.73,137.67,137.73,28766
2019/06/24,14:33:00,137.73,137.78,137.72,137.77,23682
2019/06/24,14:34:00,137.77,137.78,137.75,137.75,16452
2019/06/24,14:35:00,137.75,137.76,137.72,137.73,41489
2019/06/24,14:36:00,137.72,137.78,137.72,137.76,16135
2019/06/24,14:37:00,137.76,137.80,137.74,137.80,25875
2019/06/24,14:38:00,137.80,137.82,137.80,137.81,24784
2019/06/24,14:39:00,137.81,137.84,137.81,137.84,13371
2019/06/24,14:40:00,137.83,137.84,137.81,137.82,23164
2019/06/24,14:41:00,137.82,137.82,137.74,137.76,51450
2019/06/24,14:42:00,137.76,137.79,137.76,137.76,28003
2019/06/24,14:43:00,137.76,137.76,137.69,137.74,21375
2019/06/24,14:44:00,137.74,137.76,137.70,137.72,13832
2019/06/24,14:45:00,137.71,137.72,137.71,137.72,19617
2019/06/24,14:46:00,137.72,137.77,137.71,137.74,31646
2019/06/24,14:47:00,137.74,137.78,137.74,137.77,18446
2019/06/24,14:48:00,137.77,137.83,137.77,137.79,22396
2019/06/24,14:49:00,137.80,137.81,137.72,137.74,33021
2019/06/24,14:50:00,137.74,137.80,137.72,137.79,43600
2019/06/24,14:51:00,137.80,137.82,137.79,137.82,26387
2019/06/24,14:52:00,137.82,137.83,137.80,137.82,19988
2019/06/24,14:53:00,137.82,137.87,137.81,137.87,21063
2019/06/24,14:54:00,137.87,137.87,137.81,137.82,30494
2019/06/24,14:55:00,137.82,137.85,137.81,137.82,23127
2019/06/24,14:56:00,137.82,137.88,137.80,137.81,118906
2019/06/24,14:57:00,137.81,137.84,137.80,137.83,21445
2019/06/24,14:58:00,137.83,137.87,137.83,137.87,16697
2019/06/24,14:59:00,137.87,137.88,137.83,137.85,26076
2019/06/24,15:00:00,137.86,137.86,137.82,137.82,31190
2019/06/24,15:01:00,137.82,137.88,137.82,137.86,23650
2019/06/24,15:02:00,137.86,137.89,137.85,137.85,20606
2019/06/24,15:03:00,137.85,137.86,137.82,137.83,15975
2019/06/24,15:04:00,137.83,137.83,137.74,137.75,44623
2019/06/24,15:05:00,137.75,137.78,137.74,137.78,34468
2019/06/24,15:06:00,137.78,137.81,137.78,137.80,14722
2019/06/24,15:07:00,137.80,137.82,137.76,137.76,28237
2019/06/24,15:08:00,137.76,137.77,137.74,137.77,18869
2019/06/24,15:09:00,137.77,137.78,137.74,137.74,15689
2019/06/24,15:10:00,137.74,137.75,137.67,137.68,38128
2019/06/24,15:11:00,137.68,137.74,137.66,137.73,31155
2019/06/24,15:12:00,137.73,137.79,137.71,137.78,43668
2019/06/24,15:13:00,137.78,137.80,137.75,137.75,27570
2019/06/24,15:14:00,137.75,137.76,137.72,137.73,19447
2019/06/24,15:15:00,137.73,137.75,137.71,137.74,21397
2019/06/24,15:16:00,137.74,137.79,137.74,137.75,30760
2019/06/24,15:17:00,137.75,137.75,137.70,137.70,19703
2019/06/24,15:18:00,137.71,137.74,137.69,137.73,29875
2019/06/24,15:19:00,137.73,137.73,137.70,137.70,16086
2019/06/24,15:20:00,137.70,137.70,137.64,137.66,36649
2019/06/24,15:21:00,137.66,137.69,137.63,137.69,36925
2019/06/24,15:22:00,137.69,137.79,137.69,137.76,54468
2019/06/24,15:23:00,137.76,137.80,137.75,137.76,61420
2019/06/24,15:24:00,137.75,137.77,137.73,137.75,13590
2019/06/24,15:25:00,137.75,137.79,137.74,137.76,28796
2019/06/24,15:26:00,137.76,137.76,137.71,137.71,29810
2019/06/24,15:27:00,137.70,137.74,137.70,137.72,28314
2019/06/24,15:28:00,137.72,137.72,137.70,137.70,24774
2019/06/24,15:29:00,137.70,137.74,137.70,137.74,20281
2019/06/24,15:30:00,137.74,137.75,137.71,137.74,23409
2019/06/24,15:31:00,137.74,137.80,137.74,137.78,50160
2019/06/24,15:32:00,137.78,137.78,137.71,137.72,26311
2019/06/24,15:33:00,137.72,137.74,137.72,137.74,28169
2019/06/24,15:34:00,137.74,137.77,137.74,137.76,26453
2019/06/24,15:35:00,137.76,137.76,137.74,137.75,26608
2019/06/24,15:36:00,137.75,137.81,137.72,137.80,37713
2019/06/24,15:37:00,137.80,137.84,137.80,137.81,41351
2019/06/24,15:38:00,137.81,137.81,137.78,137.79,30173
2019/06/24,15:39:00,137.78,137.84,137.78,137.84,34945
2019/06/24,15:40:00,137.84,137.87,137.84,137.84,35746
2019/06/24,15:41:00,137.84,137.87,137.82,137.84,39038
2019/06/24,15:42:00,137.83,137.88,137.83,137.85,44210
2019/06/24,15:43:00,137.85,137.86,137.83,137.85,45849
2019/06/24,15:44:00,137.86,137.91,137.85,137.89,35749
2019/06/24,15:45:00,137.89,137.91,137.88,137.89,39157
2019/06/24,15:46:00,137.89,137.90,137.86,137.88,56020
2019/06/24,15:47:00,137.88,137.89,137.85,137.88,49569
2019/06/24,15:48:00,137.89,137.93,137.88,137.93,58154
2019/06/24,15:49:00,137.93,137.93,137.89,137.92,45393
2019/06/24,15:50:00,137.92,137.92,137.82,137.82,48986
2019/06/24,15:51:00,137.82,137.91,137.80,137.89,51620
2019/06/24,15:52:00,137.90,137.92,137.88,137.91,95143
2019/06/24,15:53:00,137.91,137.94,137.88,137.90,64960
2019/06/24,15:54:00,137.90,138.00,137.87,137.90,140710
2019/06/24,15:55:00,137.90,137.94,137.85,137.86,60365
2019/06/24,15:56:00,137.86,137.94,137.77,137.85,172998
2019/06/24,15:57:00,137.86,137.90,137.83,137.87,70335
2019/06/24,15:58:00,137.88,137.90,137.75,137.76,157174
2019/06/24,15:59:00,137.77,137.86,137.77,137.84,190938
2019/06/24,16:00:00,137.84,137.90,137.72,137.78,512936
2019/06/25,09:31:00,137.25,137.59,137.25,137.34,122360
2019/06/25,09:32:00,137.34,137.34,137.15,137.16,208646
2019/06/25,09:33:00,137.16,137.24,137.02,137.05,111892
2019/06/25,09:34:00,137.05,137.17,137.03,137.05,125389
2019/06/25,09:35:00,137.05,137.05,136.73,136.73,185783
2019/06/25,09:36:00,136.73,136.83,136.61,136.83,156989
2019/06/25,09:37:00,136.83,136.85,136.63,136.63,132534
2019/06/25,09:38:00,136.63,136.79,136.56,136.65,134206
2019/06/25,09:39:00,136.66,136.76,136.53,136.63,193812
2019/06/25,09:40:00,136.63,136.76,136.62,136.73,90122
2019/06/25,09:41:00,136.73,136.78,136.71,136.72,108890
2019/06/25,09:42:00,136.72,136.79,136.69,136.79,73890
2019/06/25,09:43:00,136.79,136.91,136.79,136.85,98395
2019/06/25,09:44:00,136.84,136.86,136.67,136.67,89934
2019/06/25,09:45:00,136.68,136.69,136.63,136.66,50366
2019/06/25,09:46:00,136.66,136.76,136.65,136.69,49245
2019/06/25,09:47:00,136.69,136.76,136.68,136.68,47268
2019/06/25,09:48:00,136.68,136.68,136.51,136.54,136217
2019/06/25,09:49:00,136.55,136.55,136.24,136.24,256469
2019/06/25,09:50:00,136.25,136.25,136.12,136.16,109799
2019/06/25,09:51:00,136.16,136.23,136.06,136.23,113592
2019/06/25,09:52:00,136.23,136.34,136.22,136.27,78014
2019/06/25,09:53:00,136.27,136.40,136.26,136.34,61126
2019/06/25,09:54:00,136.34,136.37,136.30,136.33,69835
2019/06/25,09:55:00,136.33,136.50,136.32,136.44,60715
2019/06/25,09:56:00,136.44,136.46,136.38,136.40,62386
2019/06/25,09:57:00,136.40,136.43,136.31,136.32,48245
2019/06/25,09:58:00,136.34,136.44,136.34,136.39,65059
2019/06/25,09:59:00,136.39,136.39,136.20,136.21,73339
2019/06/25,10:00:00,136.21,136.23,136.08,136.22,132865
2019/06/25,10:01:00,136.22,136.28,136.13,136.19,96839
2019/06/25,10:02:00,136.18,136.26,136.16,136.17,63076
2019/06/25,10:03:00,136.16,136.19,136.12,136.12,60543
2019/06/25,10:04:00,136.11,136.12,136.04,136.10,76744
2019/06/25,10:05:00,136.10,136.11,136.06,136.08,55227
2019/06/25,10:06:00,136.08,136.20,136.05,136.13,94128
2019/06/25,10:07:00,136.13,136.14,136.06,136.09,72958
2019/06/25,10:08:00,136.08,136.09,136.04,136.04,49168
2019/06/25,10:09:00,136.05,136.07,135.91,135.92,146858
2019/06/25,10:10:00,135.92,136.03,135.91,135.99,81446
2019/06/25,10:11:00,135.99,135.99,135.92,135.93,72914
2019/06/25,10:12:00,135.93,135.93,135.78,135.79,83342
2019/06/25,10:13:00,135.79,135.79,135.68,135.68,90975
2019/06/25,10:14:00,135.68,135.86,135.65,135.85,95811
2019/06/25,10:15:00,135.85,135.90,135.81,135.83,59293
2019/06/25,10:16:00,135.82,135.83,135.68,135.71,82586
2019/06/25,10:17:00,135.70,135.77,135.63,135.74,119699
2019/06/25,10:18:00,135.74,135.76,135.65,135.68,126513
2019/06/25,10:19:00,135.68,135.68,135.64,135.67,68739
2019/06/25,10:20:00,135.67,135.69,135.56,135.57,145808
2019/06/25,10:21:00,135.57,135.58,135.44,135.52,356212
2019/06/25,10:22:00,135.51,135.60,135.45,135.48,129312
2019/06/25,10:23:00,135.48,135.51,135.43,135.47,77229
2019/06/25,10:24:00,135.47,135.63,135.47,135.51,164546
2019/06/25,10:25:00,135.51,135.51,135.36,135.48,95971
2019/06/25,10:26:00,135.48,135.64,135.48,135.64,91689
2019/06/25,10:27:00,135.64,135.67,135.60,135.65,65507
2019/06/25,10:28:00,135.64,135.66,135.56,135.57,61237
2019/06/25,10:29:00,135.57,135.64,135.47,135.64,79283
2019/06/25,10:30:00,135.64,135.65,135.56,135.60,73744
2019/06/25,10:31:00,135.60,135.68,135.58,135.64,46798
2019/06/25,10:32:00,135.64,135.65,135.60,135.60,49381
2019/06/25,10:33:00,135.60,135.70,135.60,135.70,72113
2019/06/25,10:34:00,135.70,135.76,135.66,135.74,72679
2019/06/25,10:35:00,135.74,135.74,135.58,135.60,109015
2019/06/25,10:36:00,135.60,135.67,135.56,135.64,99500
2019/06/25,10:37:00,135.64,135.64,135.53,135.57,61321
2019/06/25,10:38:00,135.57,135.57,135.48,135.54,67127
2019/06/25,10:39:00,135.54,135.54,135.21,135.21,216943
2019/06/25,10:40:00,135.21,135.22,135.07,135.16,171201
2019/06/25,10:41:00,135.16,135.29,135.15,135.26,97022
2019/06/25,10:42:00,135.26,135.37,135.25,135.35,75187
2019/06/25,10:43:00,135.35,135.45,135.32,135.39,64128
2019/06/25,10:44:00,135.40,135.42,135.31,135.39,53860
2019/06/25,10:45:00,135.39,135.41,135.21,135.24,67842
2019/06/25,10:46:00,135.24,135.33,135.24,135.29,77605
2019/06/25,10:47:00,135.29,135.33,135.23,135.23,92823
2019/06/25,10:48:00,135.24,135.26,135.17,135.24,59548
2019/06/25,10:49:00,135.24,135.26,135.19,135.20,75044
2019/06/25,10:50:00,135.20,135.22,135.17,135.17,49680
2019/06/25,10:51:00,135.17,135.21,135.10,135.17,157888
2019/06/25,10:52:00,135.17,135.24,135.10,135.10,112292
2019/06/25,10:53:00,135.10,135.12,135.01,135.06,84203
2019/06/25,10:54:00,135.06,135.06,134.86,134.87,264705
2019/06/25,10:55:00,134.87,134.91,134.79,134.89,141549
2019/06/25,10:56:00,134.89,134.92,134.80,134.83,118770
2019/06/25,10:57:00,134.83,134.83,134.62,134.63,84083
2019/06/25,10:58:00,134.63,134.79,134.57,134.77,183922
2019/06/25,10:59:00,134.77,134.82,134.74,134.82,106041
2019/06/25,11:00:00,134.81,134.83,134.64,134.66,124416
2019/06/25,11:01:00,134.66,134.67,134.50,134.59,124484
2019/06/25,11:02:00,134.59,134.66,134.57,134.60,124047
2019/06/25,11:03:00,134.60,134.62,134.47,134.60,87444
2019/06/25,11:04:00,134.60,134.62,134.58,134.60,50392
2019/06/25,11:05:00,134.60,134.69,134.56,134.67,81337
2019/06/25,11:06:00,134.67,134.79,134.65,134.77,69465
2019/06/25,11:07:00,134.77,134.79,134.69,134.72,43756
2019/06/25,11:08:00,134.72,134.85,134.70,134.81,62712
2019/06/25,11:09:00,134.81,134.83,134.76,134.77,48223
2019/06/25,11:10:00,134.77,134.85,134.75,134.83,48791
2019/06/25,11:11:00,134.83,134.88,134.82,134.82,48689
2019/06/25,11:12:00,134.82,134.86,134.80,134.85,37959
2019/06/25,11:13:00,134.85,134.94,134.80,134.92,54615
2019/06/25,11:14:00,134.93,135.02,134.92,135.02,124427
2019/06/25,11:15:00,135.01,135.07,135.01,135.05,80179
2019/06/25,11:16:00,135.05,135.12,135.02,135.07,92983
2019/06/25,11:17:00,135.07,135.07,135.03,135.06,60632
2019/06/25,11:18:00,135.06,135.18,135.05,135.18,61879
2019/06/25,11:19:00,135.18,135.18,135.11,135.16,96589
2019/06/25,11:20:00,135.15,135.19,135.09,135.15,58271
2019/06/25,11:21:00,135.15,135.17,135.06,135.07,68921
2019/06/25,11:22:00,135.07,135.15,135.07,135.12,39480
2019/06/25,11:23:00,135.12,135.17,135.11,135.14,49499
2019/06/25,11:24:00,135.14,135.21,135.12,135.18,47955
2019/06/25,11:25:00,135.17,135.18,135.12,135.16,38894
2019/06/25,11:26:00,135.16,135.17,135.13,135.14,44416
2019/06/25,11:27:00,135.14,135.14,135.03,135.07,65038
2019/06/25,11:28:00,135.06,135.06,134.99,135.00,57472
2019/06/25,11:29:00,134.99,135.00,134.89,134.92,76831
2019/06/25,11:30:00,134.92,134.93,134.85,134.89,69191
2019/06/25,11:31:00,134.90,134.94,134.85,134.85,71778
2019/06/25,11:32:00,134.85,134.90,134.82,134.84,40000
2019/06/25,11:33:00,134.84,134.89,134.82,134.89,29263
2019/06/25,11:34:00,134.89,134.95,134.87,134.88,30634
2019/06/25,11:35:00,134.88,134.91,134.85,134.89,51182
2019/06/25,11:36:00,134.89,134.92,134.87,134.89,34699
2019/06/25,11:37:00,134.89,134.94,134.86,134.92,28609
2019/06/25,11:38:00,134.92,134.94,134.84,134.84,55643
2019/06/25,11:39:00,134.84,134.87,134.74,134.74,41762
2019/06/25,11:40:00,134.73,134.74,134.67,134.68,57108
2019/06/25,11:41:00,134.68,134.76,134.67,134.76,35981
2019/06/25,11:42:00,134.76,134.76,134.71,134.74,33686
2019/06/25,11:43:00,134.75,134.82,134.73,134.82,35247
2019/06/25,11:44:00,134.82,134.89,134.81,134.89,16180
2019/06/25,11:45:00,134.89,134.92,134.88,134.90,16224
2019/06/25,11:46:00,134.89,134.91,134.87,134.87,17836
2019/06/25,11:47:00,134.87,134.89,134.84,134.85,31126
2019/06/25,11:48:00,134.85,134.85,134.77,134.77,48082
2019/06/25,11:49:00,134.76,134.80,134.74,134.78,53150
2019/06/25,11:50:00,134.78,134.79,134.77,134.79,41425
2019/06/25,11:51:00,134.79,134.79,134.76,134.77,42131
2019/06/25,11:52:00,134.77,134.79,134.76,134.78,45845
2019/06/25,11:53:00,134.78,134.78,134.72,134.72,28499
2019/06/25,11:54:00,134.72,134.72,134.63,134.63,39688
2019/06/25,11:55:00,134.62,134.72,134.62,134.67,28708
2019/06/25,11:56:00,134.68,134.69,134.59,134.59,40384
2019/06/25,11:57:00,134.59,134.62,134.59,134.59,29481
2019/06/25,11:58:00,134.59,134.60,134.54,134.56,63817
2019/06/25,11:59:00,134.57,134.57,134.52,134.53,30697
2019/06/25,12:00:00,134.53,134.58,134.51,134.53,49833
2019/06/25,12:01:00,134.53,134.59,134.52,134.58,29753
2019/06/25,12:02:00,134.58,134.62,134.56,134.62,26458
2019/06/25,12:03:00,134.62,134.64,134.60,134.60,46071
2019/06/25,12:04:00,134.60,134.66,134.58,134.66,29941
2019/06/25,12:05:00,134.66,134.68,134.65,134.67,17206
2019/06/25,12:06:00,134.67,134.72,134.67,134.72,179783
2019/06/25,12:07:00,134.71,134.73,134.69,134.71,38869
2019/06/25,12:08:00,134.71,134.72,134.66,134.69,34930
2019/06/25,12:09:00,134.69,134.73,134.64,134.66,57975
2019/06/25,12:10:00,134.66,134.72,134.64,134.71,26131
2019/06/25,12:11:00,134.70,134.71,134.68,134.69,34812
2019/06/25,12:12:00,134.69,134.73,134.68,134.70,44595
2019/06/25,12:13:00,134.70,134.77,134.68,134.74,56375
2019/06/25,12:14:00,134.74,134.76,134.71,134.71,28901
2019/06/25,12:15:00,134.71,134.73,134.70,134.71,26951
2019/06/25,12:16:00,134.71,134.72,134.61,134.63,40394
2019/06/25,12:17:00,134.63,134.65,134.58,134.64,49756
2019/06/25,12:18:00,134.64,134.67,134.61,134.67,27590
2019/06/25,12:19:00,134.67,134.67,134.61,134.62,31984
2019/06/25,12:20:00,134.62,134.64,134.57,134.64,47643
2019/06/25,12:21:00,134.64,134.70,134.63,134.67,32549
2019/06/25,12:22:00,134.67,134.70,134.66,134.67,23374
2019/06/25,12:23:00,134.68,134.68,134.61,134.63,33677
2019/06/25,12:24:00,134.63,134.66,134.61,134.66,23696
2019/06/25,12:25:00,134.66,134.66,134.62,134.65,56619
2019/06/25,12:26:00,134.65,134.68,134.64,134.64,35903
2019/06/25,12:27:00,134.64,134.65,134.58,134.60,39962
2019/06/25,12:28:00,134.60,134.60,134.53,134.53,31290
2019/06/25,12:29:00,134.53,134.55,134.49,134.54,104139
2019/06/25,12:30:00,134.54,134.60,134.54,134.54,64087
2019/06/25,12:31:00,134.54,134.58,134.51,134.56,58061
2019/06/25,12:32:00,134.56,134.57,134.52,134.52,25291
2019/06/25,12:33:00,134.52,134.53,134.42,134.46,75941
2019/06/25,12:34:00,134.46,134.49,134.35,134.37,79006
2019/06/25,12:35:00,134.37,134.41,134.37,134.38,26168
2019/06/25,12:36:00,134.38,134.41,134.35,134.38,47156
2019/06/25,12:37:00,134.38,134.40,134.32,134.33,86762
2019/06/25,12:38:00,134.33,134.33,134.07,134.14,218521
2019/06/25,12:39:00,134.14,134.14,134.01,134.02,105579
2019/06/25,12:40:00,134.02,134.02,133.88,133.91,166204
2019/06/25,12:41:00,133.91,133.94,133.83,133.84,93296
2019/06/25,12:42:00,133.84,133.87,133.74,133.77,95131
2019/06/25,12:43:00,133.77,133.80,133.72,133.78,83232
2019/06/25,12:44:00,133.78,133.84,133.71,133.82,67766
2019/06/25,12:45:00,133.82,133.84,133.79,133.81,57862
2019/06/25,12:46:00,133.81,133.86,133.77,133.80,64514
2019/06/25,12:47:00,133.80,133.93,133.77,133.92,83943
2019/06/25,12:48:00,133.92,133.98,133.89,133.97,107513
2019/06/25,12:49:00,133.97,133.98,133.88,133.93,74594
2019/06/25,12:50:00,133.93,134.00,133.92,134.00,92038
2019/06/25,12:51:00,134.00,134.04,133.98,134.02,60457
2019/06/25,12:52:00,134.02,134.07,133.97,134.04,105268
2019/06/25,12:53:00,134.04,134.04,133.98,133.99,62043
2019/06/25,12:54:00,133.99,134.03,133.87,133.88,58533
2019/06/25,12:55:00,133.88,134.00,133.87,133.98,102223
2019/06/25,12:56:00,133.98,134.06,133.98,133.99,50953
2019/06/25,12:57:00,133.99,134.03,133.97,134.00,59485
2019/06/25,12:58:00,134.00,134.02,133.96,133.98,42581
2019/06/25,12:59:00,133.97,133.99,133.94,133.94,42206
2019/06/25,13:00:00,133.94,133.97,133.92,133.94,33415
2019/06/25,13:01:00,133.94,133.96,133.80,133.80,82741
2019/06/25,13:02:00,133.80,133.80,133.36,133.53,304006
2019/06/25,13:03:00,133.53,133.59,133.47,133.59,93250
2019/06/25,13:04:00,133.57,133.65,133.56,133.63,67870
2019/06/25,13:05:00,133.63,133.80,133.63,133.79,105689
2019/06/25,13:06:00,133.78,133.80,133.60,133.66,72954
2019/06/25,13:07:00,133.66,133.71,133.60,133.69,55055
2019/06/25,13:08:00,133.69,133.81,133.67,133.77,72696
2019/06/25,13:09:00,133.77,133.78,133.72,133.76,44364
2019/06/25,13:10:00,133.76,133.97,133.76,133.94,144386
2019/06/25,13:11:00,133.93,133.95,133.89,133.94,91036
2019/06/25,13:12:00,133.94,133.99,133.91,133.96,39147
2019/06/25,13:13:00,133.96,133.98,133.87,133.88,48926
2019/06/25,13:14:00,133.88,133.89,133.83,133.85,42373
2019/06/25,13:15:00,133.85,133.89,133.79,133.89,46998
2019/06/25,13:16:00,133.89,133.93,133.87,133.87,58122
2019/06/25,13:17:00,133.87,133.87,133.81,133.82,38504
2019/06/25,13:18:00,133.82,133.88,133.82,133.82,33192
2019/06/25,13:19:00,133.82,133.86,133.73,133.76,33174
2019/06/25,13:20:00,133.76,133.83,133.73,133.82,50709
2019/06/25,13:21:00,133.82,133.85,133.68,133.69,57498
2019/06/25,13:22:00,133.69,133.84,133.67,133.79,70812
2019/06/25,13:23:00,133.80,133.84,133.78,133.80,49358
2019/06/25,13:24:00,133.81,133.84,133.79,133.80,37485
2019/06/25,13:25:00,133.80,133.80,133.69,133.75,44854
2019/06/25,13:26:00,133.75,133.78,133.72,133.77,32553
2019/06/25,13:27:00,133.77,133.82,133.75,133.81,34124
2019/06/25,13:28:00,133.82,133.89,133.74,133.79,76131
2019/06/25,13:29:00,133.79,133.89,133.79,133.86,59162
2019/06/25,13:30:00,133.85,133.94,133.85,133.92,83885
2019/06/25,13:31:00,133.92,133.97,133.85,133.93,52407
2019/06/25,13:32:00,133.93,133.98,133.92,133.92,26755
2019/06/25,13:33:00,133.92,134.07,133.92,134.04,68209
2019/06/25,13:34:00,134.04,134.05,134.00,134.03,27285
2019/06/25,13:35:00,134.03,134.13,134.02,134.11,38801
2019/06/25,13:36:00,134.11,134.25,134.10,134.19,55430
2019/06/25,13:37:00,134.19,134.19,134.07,134.08,41557
2019/06/25,13:38:00,134.08,134.10,134.07,134.08,35483
2019/06/25,13:39:00,134.08,134.13,134.03,134.12,32581
2019/06/25,13:40:00,134.11,134.15,134.08,134.13,36192
2019/06/25,13:41:00,134.14,134.19,134.10,134.17,35866
2019/06/25,13:42:00,134.18,134.22,134.13,134.22,41749
2019/06/25,13:43:00,134.22,134.22,134.12,134.16,22110
2019/06/25,13:44:00,134.16,134.18,134.13,134.13,27400
2019/06/25,13:45:00,134.13,134.19,134.11,134.12,31022
2019/06/25,13:46:00,134.12,134.21,134.11,134.18,28947
2019/06/25,13:47:00,134.18,134.19,134.16,134.18,17855
2019/06/25,13:48:00,134.18,134.23,134.17,134.23,43900
2019/06/25,13:49:00,134.23,134.26,134.19,134.20,43227
2019/06/25,13:50:00,134.20,134.20,134.14,134.20,57439
2019/06/25,13:51:00,134.20,134.24,134.17,134.19,24768
2019/06/25,13:52:00,134.19,134.20,134.09,134.09,43352
2019/06/25,13:53:00,134.09,134.13,134.03,134.04,30844
2019/06/25,13:54:00,134.04,134.06,133.99,134.01,67204
2019/06/25,13:55:00,134.01,134.10,134.01,134.03,46975
2019/06/25,13:56:00,134.03,134.06,134.01,134.02,35851
2019/06/25,13:57:00,134.03,134.06,133.98,133.99,41618
2019/06/25,13:58:00,133.99,134.00,133.90,133.90,42280
2019/06/25,13:59:00,133.90,133.91,133.81,133.83,57853
2019/06/25,14:00:00,133.83,133.86,133.81,133.84,32976
2019/06/25,14:01:00,133.84,133.86,133.82,133.83,43421
2019/06/25,14:02:00,133.83,133.88,133.83,133.86,25797
2019/06/25,14:03:00,133.86,133.87,133.81,133.85,31803
2019/06/25,14:04:00,133.85,133.85,133.81,133.83,23347
2019/06/25,14:05:00,133.84,133.85,133.81,133.82,25057
2019/06/25,14:06:00,133.82,133.88,133.80,133.82,52536
2019/06/25,14:07:00,133.82,133.82,133.76,133.81,40133
2019/06/25,14:08:00,133.82,133.82,133.77,133.82,59364
2019/06/25,14:09:00,133.82,133.85,133.81,133.83,36541
2019/06/25,14:10:00,133.83,133.90,133.82,133.89,50342
2019/06/25,14:11:00,133.88,133.91,133.86,133.89,50049
2019/06/25,14:12:00,133.89,133.89,133.78,133.83,52286
2019/06/25,14:13:00,133.82,133.86,133.81,133.84,29935
2019/06/25,14:14:00,133.84,133.86,133.82,133.85,29670
2019/06/25,14:15:00,133.85,133.90,133.85,133.88,28675
2019/06/25,14:16:00,133.88,133.88,133.83,133.85,48628
2019/06/25,14:17:00,133.85,133.89,133.85,133.86,20171
2019/06/25,14:18:00,133.86,133.87,133.80,133.85,31288
2019/06/25,14:19:00,133.85,133.85,133.81,133.82,43626
2019/06/25,14:20:00,133.82,133.83,133.76,133.76,72835
2019/06/25,14:21:00,133.76,133.77,133.71,133.71,55831
2019/06/25,14:22:00,133.71,133.75,133.62,133.63,66971
2019/06/25,14:23:00,133.63,133.63,133.54,133.56,42519
2019/06/25,14:24:00,133.56,133.58,133.49,133.49,78013
2019/06/25,14:25:00,133.50,133.51,133.42,133.42,61574
2019/06/25,14:26:00,133.42,133.43,133.37,133.37,85976
2019/06/25,14:27:00,133.37,133.39,133.27,133.29,104418
2019/06/25,14:28:00,133.29,133.29,133.23,133.23,134178
2019/06/25,14:29:00,133.23,133.39,133.22,133.36,86522
2019/06/25,14:30:00,133.36,133.38,133.31,133.35,31215
2019/06/25,14:31:00,133.35,133.40,133.29,133.37,63916
2019/06/25,14:32:00,133.37,133.39,133.30,133.35,57459
2019/06/25,14:33:00,133.35,133.35,133.26,133.26,67399
2019/06/25,14:34:00,133.26,133.26,133.14,133.15,61529
2019/06/25,14:35:00,133.15,133.20,133.10,133.11,84403
2019/06/25,14:36:00,133.11,133.16,132.88,132.91,208211
2019/06/25,14:37:00,132.91,132.97,132.82,132.91,98833
2019/06/25,14:38:00,132.91,132.91,132.73,132.80,87166
2019/06/25,14:39:00,132.79,132.86,132.73,132.84,74391
2019/06/25,14:40:00,132.84,132.96,132.83,132.94,72007
2019/06/25,14:41:00,132.94,132.97,132.89,132.97,86978
2019/06/25,14:42:00,132.97,132.97,132.82,132.82,75257
2019/06/25,14:43:00,132.82,132.86,132.78,132.85,61260
2019/06/25,14:44:00,132.85,132.95,132.85,132.93,120984
2019/06/25,14:45:00,132.92,132.92,132.81,132.83,47412
2019/06/25,14:46:00,132.83,132.90,132.79,132.90,61215
2019/06/25,14:47:00,132.90,133.04,132.89,133.02,73748
2019/06/25,14:48:00,133.01,133.05,133.01,133.03,40976
2019/06/25,14:49:00,133.03,133.08,133.02,133.07,50679
2019/06/25,14:50:00,133.07,133.12,133.05,133.11,38874
2019/06/25,14:51:00,133.11,133.14,133.09,133.12,35350
2019/06/25,14:52:00,133.12,133.15,133.06,133.15,51652
2019/06/25,14:53:00,133.15,133.16,133.07,133.08,29129
2019/06/25,14:54:00,133.08,133.08,133.01,133.03,65437
2019/06/25,14:55:00,133.03,133.19,133.02,133.18,47682
2019/06/25,14:56:00,133.18,133.23,133.15,133.23,54772
2019/06/25,14:57:00,133.23,133.29,133.21,133.29,53541
2019/06/25,14:58:00,133.29,133.31,133.20,133.30,138768
2019/06/25,14:59:00,133.30,133.30,133.22,133.23,42307
2019/06/25,15:00:00,133.24,133.25,133.16,133.19,55014
2019/06/25,15:01:00,133.19,133.27,133.19,133.22,53685
2019/06/25,15:02:00,133.21,133.22,133.16,133.20,56716
2019/06/25,15:03:00,133.20,133.20,133.17,133.19,36693
2019/06/25,15:04:00,133.20,133.21,133.13,133.14,50050
2019/06/25,15:05:00,133.14,133.14,133.09,133.11,53141
2019/06/25,15:06:00,133.11,133.23,133.09,133.18,68407
2019/06/25,15:07:00,133.18,133.27,133.18,133.25,76248
2019/06/25,15:08:00,133.24,133.30,133.21,133.29,39892
2019/06/25,15:09:00,133.30,133.37,133.27,133.28,73035
2019/06/25,15:10:00,133.27,133.29,133.26,133.26,62167
2019/06/25,15:11:00,133.26,133.32,133.24,133.24,48290
2019/06/25,15:12:00,133.24,133.25,133.16,133.22,76436
2019/06/25,15:13:00,133.22,133.22,133.14,133.15,52020
2019/06/25,15:14:00,133.14,133.15,133.07,133.09,63269
2019/06/25,15:15:00,133.09,133.09,132.94,132.99,73823
2019/06/25,15:16:00,132.99,133.01,132.95,132.98,37632
2019/06/25,15:17:00,132.98,133.02,132.95,132.99,55757
2019/06/25,15:18:00,132.99,133.00,132.94,132.97,78623
2019/06/25,15:19:00,132.97,133.01,132.93,132.93,81546
2019/06/25,15:20:00,132.93,132.93,132.90,132.92,48974
2019/06/25,15:21:00,132.91,133.00,132.90,132.99,64135
2019/06/25,15:22:00,132.99,133.03,132.98,133.01,69831
2019/06/25,15:23:00,133.01,133.05,132.99,133.02,73133
2019/06/25,15:24:00,133.02,133.13,133.01,133.13,55046
2019/06/25,15:25:00,133.13,133.14,133.09,133.12,69315
2019/06/25,15:26:00,133.13,133.15,133.02,133.04,62236
2019/06/25,15:27:00,133.04,133.11,133.02,133.06,81819
2019/06/25,15:28:00,133.06,133.13,133.05,133.12,46368
2019/06/25,15:29:00,133.12,133.23,133.09,133.22,63605
2019/06/25,15:30:00,133.22,133.29,133.18,133.18,71443
2019/06/25,15:31:00,133.18,133.28,133.16,133.27,91118
2019/06/25,15:32:00,133.27,133.33,133.22,133.23,78165
2019/06/25,15:33:00,133.23,133.29,133.21,133.23,66240
2019/06/25,15:34:00,133.23,133.23,133.16,133.20,91205
2019/06/25,15:35:00,133.20,133.24,133.16,133.24,46957
2019/06/25,15:36:00,133.23,133.39,133.23,133.33,103975
2019/06/25,15:37:00,133.33,133.36,133.31,133.31,56280
2019/06/25,15:38:00,133.31,133.45,133.31,133.45,105382
2019/06/25,15:39:00,133.45,133.47,133.39,133.41,83902
2019/06/25,15:40:00,133.41,133.50,133.41,133.45,60428
2019/06/25,15:41:00,133.45,133.51,133.45,133.47,77381
2019/06/25,15:42:00,133.47,133.47,133.32,133.32,91175
2019/06/25,15:43:00,133.32,133.32,133.28,133.30,65657
2019/06/25,15:44:00,133.29,133.30,133.21,133.23,90185
2019/06/25,15:45:00,133.23,133.27,133.21,133.26,80325
2019/06/25,15:46:00,133.26,133.26,133.18,133.21,141810
2019/06/25,15:47:00,133.21,133.31,133.15,133.20,171055
2019/06/25,15:48:00,133.20,133.21,133.03,133.04,100522
2019/06/25,15:49:00,133.04,133.05,132.98,132.99,101365
2019/06/25,15:50:00,133.00,133.14,133.00,133.04,164200
2019/06/25,15:51:00,133.04,133.04,132.91,132.98,186821
2019/06/25,15:52:00,132.98,133.11,132.96,133.01,202067
2019/06/25,15:53:00,133.00,133.08,132.99,133.07,119586
2019/06/25,15:54:00,133.06,133.18,133.06,133.13,145779
2019/06/25,15:55:00,133.13,133.25,133.13,133.22,237016
2019/06/25,15:56:00,133.22,133.39,133.06,133.35,344274
2019/06/25,15:57:00,133.35,133.50,133.32,133.49,206259
2019/06/25,15:58:00,133.50,133.62,133.50,133.56,246888
2019/06/25,15:59:00,133.56,133.63,133.55,133.56,293561
2019/06/25,16:00:00,133.56,133.57,133.24,133.43,470446
2019/06/26,09:31:00,134.35,134.77,134.35,134.65,226318
2019/06/26,09:32:00,134.65,134.75,134.55,134.59,233816
2019/06/26,09:33:00,134.63,134.94,134.63,134.94,158451
2019/06/26,09:34:00,134.94,134.95,134.82,134.92,150901
2019/06/26,09:35:00,134.92,135.13,134.92,135.04,177030
2019/06/26,09:36:00,135.04,135.24,135.01,135.24,140329
2019/06/26,09:37:00,135.24,135.54,135.24,135.49,141671
2019/06/26,09:38:00,135.49,135.50,135.33,135.39,120086
2019/06/26,09:39:00,135.39,135.63,135.39,135.47,162021
2019/06/26,09:40:00,135.47,135.71,135.47,135.64,175365
2019/06/26,09:41:00,135.64,135.74,135.47,135.50,119883
2019/06/26,09:42:00,135.50,135.57,135.36,135.36,111243
2019/06/26,09:43:00,135.36,135.55,135.29,135.53,96689
2019/06/26,09:44:00,135.53,135.58,135.41,135.41,88734
2019/06/26,09:45:00,135.42,135.44,135.28,135.35,94254
2019/06/26,09:46:00,135.35,135.42,135.32,135.34,113575
2019/06/26,09:47:00,135.34,135.46,135.29,135.36,118165
2019/06/26,09:48:00,135.36,135.42,135.34,135.40,97486
2019/06/26,09:49:00,135.40,135.53,135.37,135.47,121351
2019/06/26,09:50:00,135.47,135.53,135.38,135.43,114229
2019/06/26,09:51:00,135.42,135.47,135.28,135.28,91879
2019/06/26,09:52:00,135.28,135.33,135.20,135.26,171446
2019/06/26,09:53:00,135.26,135.31,135.16,135.17,97758
2019/06/26,09:54:00,135.17,135.24,135.16,135.22,83195
2019/06/26,09:55:00,135.22,135.33,135.20,135.26,62018
2019/06/26,09:56:00,135.27,135.32,135.16,135.20,52912
2019/06/26,09:57:00,135.21,135.27,135.16,135.24,53693
2019/06/26,09:58:00,135.24,135.31,135.21,135.30,78770
2019/06/26,09:59:00,135.31,135.53,135.30,135.45,110064
2019/06/26,10:00:00,135.45,135.59,135.45,135.53,91193
2019/06/26,10:01:00,135.53,135.57,135.42,135.50,74749
2019/06/26,10:02:00,135.50,135.50,135.36,135.39,58012
2019/06/26,10:03:00,135.39,135.39,135.31,135.33,39460
2019/06/26,10:04:00,135.33,135.34,135.19,135.19,59019
2019/06/26,10:05:00,135.19,135.25,135.16,135.18,55575
2019/06/26,10:06:00,135.18,135.25,135.11,135.25,59451
2019/06/26,10:07:00,135.24,135.24,135.17,135.21,86424
2019/06/26,10:08:00,135.21,135.23,135.16,135.16,43088
2019/06/26,10:09:00,135.16,135.16,135.07,135.07,53731
2019/06/26,10:10:00,135.07,135.19,135.03,135.18,69220
2019/06/26,10:11:00,135.18,135.23,135.15,135.20,52071
2019/06/26,10:12:00,135.21,135.21,135.09,135.10,59512
2019/06/26,10:13:00,135.10,135.11,135.04,135.09,58630
2019/06/26,10:14:00,135.10,135.11,135.00,135.02,63720
2019/06/26,10:15:00,135.02,135.04,134.86,134.87,98054
2019/06/26,10:16:00,134.86,134.93,134.77,134.89,69066
2019/06/26,10:17:00,134.89,134.94,134.89,134.89,40090
2019/06/26,10:18:00,134.89,134.89,134.81,134.89,60924
2019/06/26,10:19:00,134.89,134.89,134.82,134.83,36804
2019/06/26,10:20:00,134.83,134.90,134.83,134.86,38332
2019/06/26,10:21:00,134.87,134.87,134.73,134.82,55602
2019/06/26,10:22:00,134.83,134.87,134.78,134.81,36063
2019/06/26,10:23:00,134.81,134.90,134.79,134.89,46947
2019/06/26,10:24:00,134.89,134.95,134.86,134.90,32961
2019/06/26,10:25:00,134.90,134.92,134.86,134.86,79975
2019/06/26,10:26:00,134.86,134.86,134.74,134.78,70776
2019/06/26,10:27:00,134.78,134.93,134.77,134.92,54490
2019/06/26,10:28:00,134.92,135.00,134.92,134.96,78722
2019/06/26,10:29:00,134.97,134.99,134.90,134.90,45921
2019/06/26,10:30:00,134.91,134.93,134.85,134.87,46189
2019/06/26,10:31:00,134.87,134.97,134.86,134.96,51620
2019/06/26,10:32:00,134.96,135.00,134.92,134.92,64082
2019/06/26,10:33:00,134.92,134.98,134.90,134.95,52545
2019/06/26,10:34:00,134.95,134.99,134.95,134.98,21932
2019/06/26,10:35:00,134.99,135.00,134.97,135.00,89255
2019/06/26,10:36:00,134.99,135.08,134.96,134.99,100187
2019/06/26,10:37:00,134.99,134.99,134.87,134.89,33661
2019/06/26,10:38:00,134.90,134.91,134.86,134.88,33399
2019/06/26,10:39:00,134.88,134.90,134.79,134.85,75001
2019/06/26,10:40:00,134.84,134.89,134.80,134.87,32056
2019/06/26,10:41:00,134.87,134.90,134.84,134.86,45965
2019/06/26,10:42:00,134.86,134.95,134.84,134.95,49061
2019/06/26,10:43:00,134.95,134.95,134.85,134.92,57003
2019/06/26,10:44:00,134.92,134.96,134.90,134.91,48580
2019/06/26,10:45:00,134.91,134.94,134.90,134.91,53136
2019/06/26,10:46:00,134.91,134.98,134.85,134.97,40634
2019/06/26,10:47:00,134.97,135.00,134.94,134.99,43934
2019/06/26,10:48:00,134.99,135.01,134.95,134.99,58065
2019/06/26,10:49:00,134.99,135.00,134.95,134.96,68258
2019/06/26,10:50:00,134.96,135.06,134.94,135.04,109037
2019/06/26,10:51:00,135.04,135.12,135.00,135.01,51767
2019/06/26,10:52:00,135.01,135.01,134.87,134.98,75059
2019/06/26,10:53:00,134.98,134.98,134.91,134.94,37049
2019/06/26,10:54:00,134.94,134.96,134.91,134.93,37441
2019/06/26,10:55:00,134.93,134.94,134.81,134.86,65787
2019/06/26,10:56:00,134.86,134.87,134.75,134.87,72415
2019/06/26,10:57:00,134.87,134.97,134.86,134.95,34174
2019/06/26,10:58:00,134.95,135.00,134.90,134.93,36556
2019/06/26,10:59:00,134.93,134.95,134.89,134.95,18760
2019/06/26,11:00:00,134.95,135.04,134.95,135.04,37997
2019/06/26,11:01:00,135.03,135.03,134.99,135.00,34920
2019/06/26,11:02:00,135.00,135.04,134.92,135.04,35678
2019/06/26,11:03:00,135.05,135.05,134.97,135.00,31275
2019/06/26,11:04:00,135.00,135.01,134.94,134.95,30538
2019/06/26,11:05:00,134.95,135.13,134.94,135.12,69501
2019/06/26,11:06:00,135.11,135.12,135.06,135.09,51159
2019/06/26,11:07:00,135.09,135.09,135.02,135.04,50667
2019/06/26,11:08:00,135.04,135.04,134.96,134.96,47677
2019/06/26,11:09:00,134.96,135.01,134.91,135.00,44335
2019/06/26,11:10:00,135.00,135.05,134.96,134.97,41515
2019/06/26,11:11:00,134.97,135.00,134.94,134.99,18983
2019/06/26,11:12:00,134.99,135.02,134.99,135.00,30751
2019/06/26,11:13:00,135.00,135.01,134.99,134.99,21958
2019/06/26,11:14:00,134.99,134.99,134.88,134.88,35178
2019/06/26,11:15:00,134.88,134.88,134.66,134.71,82462
2019/06/26,11:16:00,134.71,134.73,134.67,134.72,36983
2019/06/26,11:17:00,134.72,134.78,134.69,134.76,23823
2019/06/26,11:18:00,134.76,134.82,134.76,134.78,43064
2019/06/26,11:19:00,134.78,134.78,134.71,134.73,38729
2019/06/26,11:20:00,134.73,134.86,134.73,134.86,41576
2019/06/26,11:21:00,134.86,134.91,134.82,134.91,31315
2019/06/26,11:22:00,134.91,135.00,134.90,134.98,41672
2019/06/26,11:23:00,134.97,135.00,134.94,134.97,30270
2019/06/26,11:24:00,134.97,135.00,134.95,135.00,15199
2019/06/26,11:25:00,134.99,134.99,134.91,134.92,41022
2019/06/26,11:26:00,134.92,134.94,134.88,134.93,19166
2019/06/26,11:27:00,134.93,134.97,134.93,134.96,19434
2019/06/26,11:28:00,134.96,134.99,134.93,134.99,16159
2019/06/26,11:29:00,134.99,135.05,134.97,135.05,53676
2019/06/26,11:30:00,135.05,135.10,134.99,135.08,34128
2019/06/26,11:31:00,135.08,135.12,134.97,135.00,43286
2019/06/26,11:32:00,135.00,135.00,134.95,134.98,39237
2019/06/26,11:33:00,134.98,134.99,134.88,134.91,58751
2019/06/26,11:34:00,134.90,134.90,134.82,134.82,51223
2019/06/26,11:35:00,134.82,134.97,134.82,134.93,34935
2019/06/26,11:36:00,134.94,134.98,134.85,134.85,37757
2019/06/26,11:37:00,134.85,134.98,134.85,134.98,33874
2019/06/26,11:38:00,134.98,134.98,134.88,134.89,42960
2019/06/26,11:39:00,134.89,134.94,134.89,134.92,17870
2019/06/26,11:40:00,134.92,134.95,134.88,134.88,19443
2019/06/26,11:41:00,134.88,134.89,134.84,134.86,27536
2019/06/26,11:42:00,134.86,134.89,134.85,134.87,13748
2019/06/26,11:43:00,134.87,134.92,134.86,134.92,50017
2019/06/26,11:44:00,134.92,135.00,134.91,134.98,53299
2019/06/26,11:45:00,134.97,134.98,134.93,134.95,31428
2019/06/26,11:46:00,134.95,134.98,134.90,134.97,30040
2019/06/26,11:47:00,134.97,135.00,134.96,135.00,25914
2019/06/26,11:48:00,134.99,135.00,134.93,134.93,21821
2019/06/26,11:49:00,134.93,134.96,134.87,134.87,19063
2019/06/26,11:50:00,134.87,134.92,134.84,134.92,17409
2019/06/26,11:51:00,134.92,134.95,134.87,134.89,28100
2019/06/26,11:52:00,134.89,134.89,134.78,134.81,28617
2019/06/26,11:53:00,134.80,134.81,134.76,134.77,37409
2019/06/26,11:54:00,134.77,134.80,134.76,134.77,50923
2019/06/26,11:55:00,134.77,134.80,134.75,134.77,34235
2019/06/26,11:56:00,134.77,134.80,134.76,134.79,20120
2019/06/26,11:57:00,134.79,134.92,134.79,134.84,52653
2019/06/26,11:58:00,134.84,134.85,134.78,134.81,18380
2019/06/26,11:59:00,134.81,134.85,134.80,134.81,28335
2019/06/26,12:00:00,134.81,134.92,134.80,134.90,80146
2019/06/26,12:01:00,134.92,135.05,134.91,134.96,67373
2019/06/26,12:02:00,134.96,134.97,134.93,134.94,21562
2019/06/26,12:03:00,134.94,134.94,134.85,134.89,26857
2019/06/26,12:04:00,134.90,134.93,134.86,134.86,17241
2019/06/26,12:05:00,134.87,134.96,134.85,134.93,34409
2019/06/26,12:06:00,134.93,134.98,134.91,134.91,23491
2019/06/26,12:07:00,134.91,134.97,134.91,134.97,13917
2019/06/26,12:08:00,134.97,134.98,134.95,134.97,11158
2019/06/26,12:09:00,134.97,134.99,134.95,134.99,13072
2019/06/26,12:10:00,134.99,135.02,134.97,134.98,37260
2019/06/26,12:11:00,134.97,134.98,134.93,134.98,26798
2019/06/26,12:12:00,134.98,135.02,134.98,135.00,114683
2019/06/26,12:13:00,135.01,135.05,135.00,135.04,41823
2019/06/26,12:14:00,135.04,135.06,135.01,135.02,21805
2019/06/26,12:15:00,135.02,135.03,134.99,135.03,31448
2019/06/26,12:16:00,135.03,135.03,135.00,135.01,33830
2019/06/26,12:17:00,135.01,135.04,135.00,135.03,28285
2019/06/26,12:18:00,135.03,135.05,135.00,135.00,65468
2019/06/26,12:19:00,135.00,135.03,134.98,135.00,32244
2019/06/26,12:20:00,135.00,135.04,134.99,135.03,15332
2019/06/26,12:21:00,135.03,135.03,134.97,134.98,21712
2019/06/26,12:22:00,134.97,135.00,134.95,134.95,26309
2019/06/26,12:23:00,134.95,134.97,134.88,134.97,94479
2019/06/26,12:24:00,134.96,135.01,134.96,134.98,28795
2019/06/26,12:25:00,134.97,135.04,134.97,135.03,19794
2019/06/26,12:26:00,135.03,135.07,135.02,135.03,26475
2019/06/26,12:27:00,135.03,135.05,135.03,135.03,22254
2019/06/26,12:28:00,135.03,135.03,134.97,134.97,26920
2019/06/26,12:29:00,134.98,134.99,134.95,134.98,25911
2019/06/26,12:30:00,134.98,135.03,134.95,135.00,39688
2019/06/26,12:31:00,135.00,135.00,134.96,134.98,21451
2019/06/26,12:32:00,134.98,134.98,134.91,134.92,21856
2019/06/26,12:33:00,134.92,134.99,134.89,134.93,26048
2019/06/26,12:34:00,134.93,134.93,134.85,134.86,24017
2019/06/26,12:35:00,134.86,134.88,134.84,134.87,21307
2019/06/26,12:36:00,134.88,134.91,134.87,134.89,11747
2019/06/26,12:37:00,134.89,134.95,134.89,134.93,13391
2019/06/26,12:38:00,134.93,134.98,134.92,134.97,12463
2019/06/26,12:39:00,134.98,135.04,134.98,135.00,19101
2019/06/26,12:40:00,135.00,135.01,134.95,135.00,22447
2019/06/26,12:41:00,135.00,135.05,134.98,134.98,22092
2019/06/26,12:42:00,134.98,135.03,134.98,135.03,26974
2019/06/26,12:43:00,135.03,135.03,134.98,135.02,21416
2019/06/26,12:44:00,135.02,135.05,135.01,135.03,30308
2019/06/26,12:45:00,135.04,135.06,135.01,135.03,29662
2019/06/26,12:46:00,135.03,135.04,135.00,135.00,12186
2019/06/26,12:47:00,135.00,135.01,134.99,135.01,14901
2019/06/26,12:48:00,135.00,135.04,134.97,135.02,16866
2019/06/26,12:49:00,135.01,135.03,134.99,135.01,23431
2019/06/26,12:50:00,135.02,135.06,135.02,135.05,40807
2019/06/26,12:51:00,135.05,135.08,135.04,135.05,30946
2019/06/26,12:52:00,135.06,135.07,135.04,135.06,27940
2019/06/26,12:53:00,135.06,135.06,135.02,135.05,31780
2019/06/26,12:54:00,135.05,135.08,135.05,135.06,20383
2019/06/26,12:55:00,135.06,135.06,134.98,135.04,48826
2019/06/26,12:56:00,135.05,135.06,135.03,135.05,15429
2019/06/26,12:57:00,135.05,135.05,135.04,135.04,15991
2019/06/26,12:58:00,135.04,135.06,135.00,135.04,45923
2019/06/26,12:59:00,135.05,135.05,134.98,135.01,48840
2019/06/26,13:00:00,135.01,135.01,135.00,135.01,46012
2019/06/26,13:01:00,135.01,135.01,134.96,134.96,40272
2019/06/26,13:02:00,134.97,134.97,134.82,134.82,43335
2019/06/26,13:03:00,134.82,134.85,134.81,134.84,30048
2019/06/26,13:04:00,134.84,134.85,134.80,134.81,24638
2019/06/26,13:05:00,134.80,134.87,134.80,134.84,40788
2019/06/26,13:06:00,134.84,134.85,134.80,134.84,45899
2019/06/26,13:07:00,134.84,134.87,134.83,134.83,22879
2019/06/26,13:08:00,134.83,134.83,134.79,134.79,16770
2019/06/26,13:09:00,134.79,134.79,134.72,134.77,37125
2019/06/26,13:10:00,134.77,134.78,134.74,134.78,35247
2019/06/26,13:11:00,134.78,134.79,134.75,134.78,35665
2019/06/26,13:12:00,134.78,134.82,134.77,134.78,47960
2019/06/26,13:13:00,134.78,134.80,134.72,134.72,41005
2019/06/26,13:14:00,134.73,134.74,134.67,134.69,37042
2019/06/26,13:15:00,134.69,134.74,134.68,134.73,30349
2019/06/26,13:16:00,134.73,134.80,134.72,134.77,32051
2019/06/26,13:17:00,134.76,134.82,134.76,134.82,13207
2019/06/26,13:18:00,134.82,134.82,134.76,134.78,14301
2019/06/26,13:19:00,134.78,134.78,134.69,134.69,18084
2019/06/26,13:20:00,134.70,134.71,134.65,134.66,8463
2019/06/26,13:21:00,134.66,134.70,134.66,134.69,21252
2019/06/26,13:22:00,134.68,134.73,134.68,134.69,12351
2019/06/26,13:23:00,134.68,134.70,134.64,134.65,17886
2019/06/26,13:24:00,134.65,134.67,134.64,134.66,10903
2019/06/26,13:25:00,134.66,134.66,134.57,134.58,33900
2019/06/26,13:26:00,134.57,134.64,134.56,134.64,40110
2019/06/26,13:27:00,134.65,134.71,134.65,134.67,21372
2019/06/26,13:28:00,134.67,134.67,134.51,134.52,22057
2019/06/26,13:29:00,134.52,134.53,134.37,134.43,74845
2019/06/26,13:30:00,134.43,134.43,134.37,134.37,20404
2019/06/26,13:31:00,134.37,134.44,134.35,134.39,46001
2019/06/26,13:32:00,134.39,134.44,134.39,134.43,248109
2019/06/26,13:33:00,134.43,134.43,134.38,134.39,30987
2019/06/26,13:34:00,134.39,134.40,134.32,134.33,55411
2019/06/26,13:35:00,134.33,134.35,134.29,134.29,43211
2019/06/26,13:36:00,134.29,134.30,134.24,134.24,21173
2019/06/26,13:37:00,134.24,134.24,134.14,134.18,356985
2019/06/26,13:38:00,134.18,134.22,134.14,134.22,47964
2019/06/26,13:39:00,134.22,134.25,134.20,134.24,29038
2019/06/26,13:40:00,134.24,134.28,134.24,134.28,41901
2019/06/26,13:41:00,134.29,134.33,134.17,134.18,62373
2019/06/26,13:42:00,134.18,134.19,134.15,134.19,29793
2019/06/26,13:43:00,134.19,134.24,134.17,134.18,32319
2019/06/26,13:44:00,134.18,134.19,134.14,134.16,37704
2019/06/26,13:45:00,134.16,134.17,134.13,134.13,34053
2019/06/26,13:46:00,134.13,134.14,134.09,134.10,28988
2019/06/26,13:47:00,134.10,134.11,133.99,134.04,135023
2019/06/26,13:48:00,134.02,134.03,133.93,133.93,54667
2019/06/26,13:49:00,133.93,133.99,133.92,133.95,45178
2019/06/26,13:50:00,133.95,134.02,133.95,133.98,44179
2019/06/26,13:51:00,133.99,134.07,133.97,134.06,36730
2019/06/26,13:52:00,134.06,134.09,133.99,134.00,323803
2019/06/26,13:53:00,134.00,134.04,133.99,134.02,28507
2019/06/26,13:54:00,134.02,134.06,133.98,133.99,25326
2019/06/26,13:55:00,133.99,134.00,133.94,133.97,32186
2019/06/26,13:56:00,133.98,134.06,133.98,134.05,18240
2019/06/26,13:57:00,134.04,134.07,134.04,134.07,10916
2019/06/26,13:58:00,134.07,134.12,134.06,134.10,13534
2019/06/26,13:59:00,134.11,134.12,134.09,134.10,19027
2019/06/26,14:00:00,134.10,134.13,134.07,134.13,21986
2019/06/26,14:01:00,134.13,134.14,134.10,134.12,19597
2019/06/26,14:02:00,134.12,134.19,134.12,134.19,18230
2019/06/26,14:03:00,134.19,134.22,134.18,134.22,35848
2019/06/26,14:04:00,134.22,134.22,134.13,134.16,20098
2019/06/26,14:05:00,134.15,134.16,134.14,134.15,16231
2019/06/26,14:06:00,134.15,134.15,134.09,134.12,24791
2019/06/26,14:07:00,134.13,134.19,134.13,134.19,20456
2019/06/26,14:08:00,134.19,134.21,134.16,134.16,22349
2019/06/26,14:09:00,134.15,134.18,134.09,134.09,18796
2019/06/26,14:10:00,134.10,134.13,134.09,134.13,17932
2019/06/26,14:11:00,134.13,134.22,134.12,134.22,24755
2019/06/26,14:12:00,134.22,134.26,134.21,134.24,14302
2019/06/26,14:13:00,134.25,134.25,134.20,134.20,32469
2019/06/26,14:14:00,134.20,134.22,134.18,134.21,20461
2019/06/26,14:15:00,134.21,134.21,134.12,134.12,31859
2019/06/26,14:16:00,134.12,134.15,134.11,134.13,19882
2019/06/26,14:17:00,134.13,134.14,134.11,134.12,12945
2019/06/26,14:18:00,134.12,134.13,134.05,134.08,45630
2019/06/26,14:19:00,134.08,134.12,134.04,134.10,40324
2019/06/26,14:20:00,134.10,134.13,134.09,134.09,11544
2019/06/26,14:21:00,134.09,134.19,134.09,134.18,11546
2019/06/26,14:22:00,134.18,134.19,134.16,134.16,12691
2019/06/26,14:23:00,134.16,134.16,134.09,134.10,13334
2019/06/26,14:24:00,134.10,134.13,134.08,134.08,16080
2019/06/26,14:25:00,134.08,134.10,134.01,134.02,24552
2019/06/26,14:26:00,134.02,134.05,133.94,133.96,54507
2019/06/26,14:27:00,133.96,134.01,133.94,134.00,24301
2019/06/26,14:28:00,134.00,134.01,133.85,133.86,40741
2019/06/26,14:29:00,133.86,133.88,133.77,133.87,77920
2019/06/26,14:30:00,133.87,133.96,133.87,133.95,33533
2019/06/26,14:31:00,133.95,133.96,133.88,133.88,25624
2019/06/26,14:32:00,133.88,133.92,133.87,133.87,25232
2019/06/26,14:33:00,133.87,133.94,133.82,133.84,61478
2019/06/26,14:34:00,133.84,133.89,133.84,133.87,24506
2019/06/26,14:35:00,133.87,133.91,133.85,133.90,24943
2019/06/26,14:36:00,133.90,133.90,133.81,133.81,24899
2019/06/26,14:37:00,133.83,133.87,133.78,133.79,18909
2019/06/26,14:38:00,133.79,133.82,133.76,133.79,20697
2019/06/26,14:39:00,133.79,133.86,133.79,133.85,22938
2019/06/26,14:40:00,133.84,133.87,133.79,133.81,34711
2019/06/26,14:41:00,133.81,133.85,133.80,133.82,39915
2019/06/26,14:42:00,133.82,133.82,133.73,133.75,47781
2019/06/26,14:43:00,133.74,133.76,133.66,133.67,65322
2019/06/26,14:44:00,133.67,133.67,133.62,133.66,50730
2019/06/26,14:45:00,133.66,133.68,133.60,133.64,48173
2019/06/26,14:46:00,133.64,133.69,133.62,133.66,42759
2019/06/26,14:47:00,133.66,133.73,133.66,133.72,23060
2019/06/26,14:48:00,133.73,133.83,133.73,133.81,22915
2019/06/26,14:49:00,133.81,133.83,133.76,133.81,49964
2019/06/26,14:50:00,133.81,133.84,133.76,133.78,23383
2019/06/26,14:51:00,133.78,133.81,133.76,133.81,14441
2019/06/26,14:52:00,133.80,133.82,133.76,133.77,22895
2019/06/26,14:53:00,133.77,133.78,133.73,133.74,36830
2019/06/26,14:54:00,133.74,133.78,133.74,133.75,20541
2019/06/26,14:55:00,133.75,133.76,133.69,133.74,28085
2019/06/26,14:56:00,133.74,133.86,133.72,133.84,30175
2019/06/26,14:57:00,133.84,133.91,133.82,133.90,31658
2019/06/26,14:58:00,133.90,133.93,133.83,133.93,20166
2019/06/26,14:59:00,133.93,133.93,133.87,133.88,26024
2019/06/26,15:00:00,133.88,133.89,133.83,133.85,32298
2019/06/26,15:01:00,133.84,133.92,133.84,133.91,37982
2019/06/26,15:02:00,133.92,134.01,133.92,134.01,36865
2019/06/26,15:03:00,134.01,134.07,134.00,134.07,41465
2019/06/26,15:04:00,134.07,134.09,134.06,134.09,34599
2019/06/26,15:05:00,134.09,134.09,134.03,134.06,31247
2019/06/26,15:06:00,134.06,134.08,134.01,134.01,30626
2019/06/26,15:07:00,134.01,134.01,133.99,134.00,31312
2019/06/26,15:08:00,134.00,134.00,133.93,133.96,25443
2019/06/26,15:09:00,133.96,133.99,133.94,133.98,29317
2019/06/26,15:10:00,133.98,134.04,133.97,134.03,21839
2019/06/26,15:11:00,134.04,134.04,133.99,134.03,25086
2019/06/26,15:12:00,134.03,134.03,133.97,133.98,21324
2019/06/26,15:13:00,133.98,133.98,133.88,133.92,45513
2019/06/26,15:14:00,133.92,133.98,133.91,133.94,28935
2019/06/26,15:15:00,133.94,134.00,133.94,133.95,15297
2019/06/26,15:16:00,133.95,134.07,133.95,134.01,32662
2019/06/26,15:17:00,134.00,134.02,133.95,133.96,24198
2019/06/26,15:18:00,133.96,134.00,133.93,133.97,27160
2019/06/26,15:19:00,133.97,134.04,133.97,134.01,19721
2019/06/26,15:20:00,134.01,134.06,133.99,134.00,29055
2019/06/26,15:21:00,134.00,134.03,133.97,134.02,23674
2019/06/26,15:22:00,134.03,134.04,133.98,134.01,21185
2019/06/26,15:23:00,134.01,134.07,134.01,134.07,25360
2019/06/26,15:24:00,134.07,134.09,134.04,134.06,21275
2019/06/26,15:25:00,134.06,134.10,134.05,134.10,29757
2019/06/26,15:26:00,134.10,134.14,134.07,134.10,35379
2019/06/26,15:27:00,134.10,134.15,134.08,134.09,34665
2019/06/26,15:28:00,134.09,134.10,134.03,134.04,30568
2019/06/26,15:29:00,134.04,134.06,134.03,134.04,16888
2019/06/26,15:30:00,134.04,134.04,133.98,133.98,24279
2019/06/26,15:31:00,133.99,134.05,133.94,134.05,30916
2019/06/26,15:32:00,134.05,134.05,133.98,134.01,39940
2019/06/26,15:33:00,134.01,134.04,134.00,134.00,17317
2019/06/26,15:34:00,134.00,134.03,133.97,133.99,25072
2019/06/26,15:35:00,133.99,133.99,133.94,133.96,19268
2019/06/26,15:36:00,133.96,134.01,133.94,134.00,33830
2019/06/26,15:37:00,134.00,134.06,133.98,134.06,28202
2019/06/26,15:38:00,134.06,134.07,134.02,134.04,36253
2019/06/26,15:39:00,134.04,134.09,134.03,134.09,25685
2019/06/26,15:40:00,134.09,134.10,134.07,134.09,35143
2019/06/26,15:41:00,134.09,134.15,134.07,134.11,61090
2019/06/26,15:42:00,134.11,134.21,134.11,134.20,38317
2019/06/26,15:43:00,134.20,134.22,134.15,134.20,42788
2019/06/26,15:44:00,134.20,134.23,134.18,134.20,34615
2019/06/26,15:45:00,134.20,134.21,134.09,134.11,36665
2019/06/26,15:46:00,134.10,134.10,134.04,134.05,48578
2019/06/26,15:47:00,134.04,134.12,134.04,134.11,26853
2019/06/26,15:48:00,134.11,134.12,134.07,134.07,35636
2019/06/26,15:49:00,134.07,134.10,134.06,134.09,44244
2019/06/26,15:50:00,134.09,134.10,134.02,134.03,52169
2019/06/26,15:51:00,134.03,134.05,133.97,133.98,59593
2019/06/26,15:52:00,133.98,133.99,133.90,133.96,64489
2019/06/26,15:53:00,133.97,134.00,133.96,133.96,41657
2019/06/26,15:54:00,133.97,134.03,133.94,134.00,65016
2019/06/26,15:55:00,134.00,134.01,133.84,133.85,51092
2019/06/26,15:56:00,133.85,134.15,133.85,133.98,215809
2019/06/26,15:57:00,133.98,134.00,133.90,133.90,80892
2019/06/26,15:58:00,133.90,133.96,133.89,133.92,67799
2019/06/26,15:59:00,133.92,133.95,133.90,133.95,68389
2019/06/26,16:00:00,133.95,134.10,133.83,133.93,442742
2019/06/27,09:31:00,134.14,134.40,134.10,134.25,96896
2019/06/27,09:32:00,134.25,134.49,134.25,134.39,49276
2019/06/27,09:33:00,134.39,134.64,134.39,134.54,58696
2019/06/27,09:34:00,134.54,134.62,134.51,134.51,70635
2019/06/27,09:35:00,134.51,134.71,134.40,134.40,173658
2019/06/27,09:36:00,134.40,134.40,134.07,134.12,104363
2019/06/27,09:37:00,134.11,134.14,133.78,133.88,110376
2019/06/27,09:38:00,133.88,134.07,133.86,133.89,77799
2019/06/27,09:39:00,133.89,133.89,133.74,133.74,67410
2019/06/27,09:40:00,133.74,133.78,133.51,133.52,72197
2019/06/27,09:41:00,133.53,133.70,133.52,133.60,69769
2019/06/27,09:42:00,133.62,133.76,133.61,133.68,35438
2019/06/27,09:43:00,133.68,133.70,133.63,133.66,75929
2019/06/27,09:44:00,133.66,133.92,133.66,133.92,70546
2019/06/27,09:45:00,133.92,134.10,133.92,134.03,42257
2019/06/27,09:46:00,134.03,134.08,134.00,134.07,58596
2019/06/27,09:47:00,134.07,134.08,133.98,134.01,47587
2019/06/27,09:48:00,134.03,134.17,134.02,134.09,49767
2019/06/27,09:49:00,134.09,134.12,133.99,134.08,46561
2019/06/27,09:50:00,134.07,134.13,133.91,133.91,77532
2019/06/27,09:51:00,133.91,133.96,133.88,133.92,37828
2019/06/27,09:52:00,133.93,134.02,133.80,133.82,70169
2019/06/27,09:53:00,133.83,133.94,133.83,133.91,69108
2019/06/27,09:54:00,133.90,133.98,133.90,133.94,33924
2019/06/27,09:55:00,133.94,134.09,133.92,134.02,45173
2019/06/27,09:56:00,134.02,134.09,134.02,134.05,14790
2019/06/27,09:57:00,134.05,134.20,134.04,134.16,35189
2019/06/27,09:58:00,134.16,134.17,134.08,134.10,29605
2019/06/27,09:59:00,134.10,134.10,134.00,134.02,42664
2019/06/27,10:00:00,134.02,134.08,133.98,133.99,84820
2019/06/27,10:01:00,133.99,134.04,133.89,133.91,45720
2019/06/27,10:02:00,133.91,133.92,133.81,133.89,72565
2019/06/27,10:03:00,133.89,133.95,133.87,133.88,62877
2019/06/27,10:04:00,133.88,134.01,133.88,134.01,28418
2019/06/27,10:05:00,134.01,134.14,134.00,134.14,63477
2019/06/27,10:06:00,134.14,134.25,134.14,134.21,43135
2019/06/27,10:07:00,134.22,134.26,134.08,134.10,45908
2019/06/27,10:08:00,134.10,134.17,134.09,134.14,27553
2019/06/27,10:09:00,134.14,134.21,134.13,134.19,24965
2019/06/27,10:10:00,134.19,134.26,134.14,134.15,29767
2019/06/27,10:11:00,134.15,134.22,134.15,134.22,22575
2019/06/27,10:12:00,134.22,134.27,134.18,134.18,30253
2019/06/27,10:13:00,134.18,134.24,134.17,134.22,42597
2019/06/27,10:14:00,134.22,134.25,134.15,134.22,39190
2019/06/27,10:15:00,134.22,134.25,134.19,134.21,28301
2019/06/27,10:16:00,134.21,134.27,134.20,134.25,30263
2019/06/27,10:17:00,134.26,134.28,134.16,134.21,57524
2019/06/27,10:18:00,134.21,134.21,134.05,134.07,31799
2019/06/27,10:19:00,134.06,134.17,134.03,134.17,51765
2019/06/27,10:20:00,134.17,134.25,134.17,134.24,23103
2019/06/27,10:21:00,134.23,134.33,134.23,134.31,45206
2019/06/27,10:22:00,134.31,134.31,134.24,134.27,32877
2019/06/27,10:23:00,134.27,134.32,134.26,134.26,27618
2019/06/27,10:24:00,134.26,134.30,134.22,134.26,33030
2019/06/27,10:25:00,134.27,134.29,134.23,134.25,27426
2019/06/27,10:26:00,134.24,134.28,134.21,134.25,20089
2019/06/27,10:27:00,134.25,134.26,134.23,134.25,11465
2019/06/27,10:28:00,134.25,134.26,134.17,134.24,55966
2019/06/27,10:29:00,134.23,134.34,134.22,134.31,39594
2019/06/27,10:30:00,134.31,134.33,134.29,134.29,23048
2019/06/27,10:31:00,134.29,134.44,134.29,134.44,33866
2019/06/27,10:32:00,134.44,134.49,134.40,134.41,48110
2019/06/27,10:33:00,134.42,134.47,134.41,134.45,29564
2019/06/27,10:34:00,134.45,134.50,134.42,134.50,39645
2019/06/27,10:35:00,134.50,134.51,134.44,134.48,55259
2019/06/27,10:36:00,134.48,134.57,134.45,134.57,49018
2019/06/27,10:37:00,134.57,134.57,134.53,134.56,30704
2019/06/27,10:38:00,134.56,134.56,134.50,134.53,32257
2019/06/27,10:39:00,134.53,134.53,134.45,134.49,44202
2019/06/27,10:40:00,134.49,134.55,134.49,134.54,28281
2019/06/27,10:41:00,134.54,134.57,134.50,134.54,40197
2019/06/27,10:42:00,134.54,134.54,134.49,134.50,30486
2019/06/27,10:43:00,134.51,134.51,134.44,134.46,28168
2019/06/27,10:44:00,134.46,134.47,134.37,134.39,47894
2019/06/27,10:45:00,134.39,134.40,134.36,134.38,22882
2019/06/27,10:46:00,134.38,134.44,134.36,134.40,33197
2019/06/27,10:47:00,134.40,134.43,134.35,134.36,24173
2019/06/27,10:48:00,134.36,134.37,134.20,134.26,34774
2019/06/27,10:49:00,134.26,134.36,134.26,134.35,59909
2019/06/27,10:50:00,134.34,134.35,134.34,134.34,12654
2019/06/27,10:51:00,134.34,134.35,134.26,134.32,32810
2019/06/27,10:52:00,134.32,134.32,134.25,134.30,46312
2019/06/27,10:53:00,134.30,134.33,134.26,134.28,15144
2019/06/27,10:54:00,134.28,134.32,134.26,134.26,23831
2019/06/27,10:55:00,134.26,134.31,134.26,134.28,25020
2019/06/27,10:56:00,134.28,134.28,134.21,134.28,30666
2019/06/27,10:57:00,134.29,134.30,134.25,134.25,32849
2019/06/27,10:58:00,134.25,134.29,134.25,134.29,26315
2019/06/27,10:59:00,134.29,134.29,134.23,134.23,15267
2019/06/27,11:00:00,134.23,134.25,134.21,134.25,18877
2019/06/27,11:01:00,134.25,134.26,134.19,134.24,33220
2019/06/27,11:02:00,134.23,134.26,134.22,134.25,23997
2019/06/27,11:03:00,134.24,134.25,134.17,134.20,18563
2019/06/27,11:04:00,134.20,134.24,134.17,134.17,17556
2019/06/27,11:05:00,134.17,134.19,134.15,134.18,18179
2019/06/27,11:06:00,134.18,134.26,134.15,134.21,33601
2019/06/27,11:07:00,134.21,134.22,134.15,134.19,26159
2019/06/27,11:08:00,134.19,134.25,134.19,134.21,34398
2019/06/27,11:09:00,134.21,134.27,134.20,134.25,37792
2019/06/27,11:10:00,134.24,134.30,134.24,134.25,29593
2019/06/27,11:11:00,134.26,134.30,134.24,134.28,17021
2019/06/27,11:12:00,134.28,134.31,134.22,134.22,24096
2019/06/27,11:13:00,134.22,134.24,134.20,134.22,23152
2019/06/27,11:14:00,134.23,134.24,134.12,134.12,40608
2019/06/27,11:15:00,134.12,134.14,134.09,134.13,43875
2019/06/27,11:16:00,134.14,134.21,134.11,134.20,43058
2019/06/27,11:17:00,134.20,134.21,134.15,134.15,21551
2019/06/27,11:18:00,134.16,134.18,134.15,134.17,25386
2019/06/27,11:19:00,134.17,134.22,133.90,133.92,119613
2019/06/27,11:20:00,133.84,134.05,133.74,134.00,286626
2019/06/27,11:21:00,134.00,134.02,133.89,133.98,58194
2019/06/27,11:22:00,133.98,134.01,133.93,133.94,53410
2019/06/27,11:23:00,133.94,133.99,133.82,133.95,82325
2019/06/27,11:24:00,133.95,133.95,133.84,133.87,62142
2019/06/27,11:25:00,133.87,133.87,133.74,133.77,63455
2019/06/27,11:26:00,133.76,133.81,133.72,133.73,43255
2019/06/27,11:27:00,133.73,133.77,133.68,133.77,47215
2019/06/27,11:28:00,133.77,133.78,133.74,133.77,32425
2019/06/27,11:29:00,133.78,133.81,133.76,133.79,25552
2019/06/27,11:30:00,133.79,133.80,133.67,133.69,24968
2019/06/27,11:31:00,133.69,133.71,133.58,133.62,44961
2019/06/27,11:32:00,133.62,133.73,133.60,133.69,28209
2019/06/27,11:33:00,133.69,133.72,133.69,133.72,12719
2019/06/27,11:34:00,133.72,133.76,133.72,133.74,15014
2019/06/27,11:35:00,133.73,133.76,133.66,133.69,38106
2019/06/27,11:36:00,133.69,133.70,133.58,133.62,53936
2019/06/27,11:37:00,133.62,133.71,133.62,133.71,28333
2019/06/27,11:38:00,133.71,133.79,133.69,133.77,64498
2019/06/27,11:39:00,133.78,133.85,133.78,133.82,52436
2019/06/27,11:40:00,133.82,133.86,133.82,133.85,46588
2019/06/27,11:41:00,133.85,133.89,133.84,133.84,51855
2019/06/27,11:42:00,133.84,133.91,133.84,133.90,30416
2019/06/27,11:43:00,133.90,133.91,133.86,133.88,22808
2019/06/27,11:44:00,133.88,133.89,133.80,133.80,34049
2019/06/27,11:45:00,133.80,133.82,133.76,133.76,17925
2019/06/27,11:46:00,133.76,133.77,133.73,133.76,15776
2019/06/27,11:47:00,133.76,133.76,133.70,133.71,13770
2019/06/27,11:48:00,133.71,133.75,133.70,133.73,41432
2019/06/27,11:49:00,133.73,133.85,133.72,133.83,21037
2019/06/27,11:50:00,133.83,133.83,133.79,133.82,67674
2019/06/27,11:51:00,133.82,133.88,133.82,133.82,64626
2019/06/27,11:52:00,133.83,133.84,133.78,133.82,32931
2019/06/27,11:53:00,133.82,133.83,133.76,133.83,83727
2019/06/27,11:54:00,133.83,133.88,133.83,133.87,11328
2019/06/27,11:55:00,133.87,133.87,133.81,133.81,17626
2019/06/27,11:56:00,133.81,133.83,133.78,133.81,13804
2019/06/27,11:57:00,133.81,133.84,133.77,133.84,23002
2019/06/27,11:58:00,133.85,133.89,133.82,133.88,21415
2019/06/27,11:59:00,133.88,133.91,133.88,133.89,15241
2019/06/27,12:00:00,133.89,133.94,133.89,133.93,31630
2019/06/27,12:01:00,133.93,133.95,133.91,133.93,25163
2019/06/27,12:02:00,133.93,133.98,133.91,133.98,24889
2019/06/27,12:03:00,133.98,133.99,133.95,133.99,29259
2019/06/27,12:04:00,133.99,134.02,133.98,134.01,21590
2019/06/27,12:05:00,134.01,134.03,134.00,134.02,26461
2019/06/27,12:06:00,134.02,134.08,134.01,134.04,64108
2019/06/27,12:07:00,134.04,134.10,134.04,134.10,25589
2019/06/27,12:08:00,134.10,134.12,134.04,134.06,54124
2019/06/27,12:09:00,134.07,134.09,134.05,134.06,28904
2019/06/27,12:10:00,134.06,134.10,134.04,134.10,21236
2019/06/27,12:11:00,134.10,134.17,134.10,134.12,41684
2019/06/27,12:12:00,134.12,134.21,134.12,134.17,46461
2019/06/27,12:13:00,134.17,134.17,134.11,134.14,19114
2019/06/27,12:14:00,134.14,134.16,134.11,134.13,24785
2019/06/27,12:15:00,134.13,134.19,134.07,134.19,43843
2019/06/27,12:16:00,134.19,134.21,134.15,134.15,21291
2019/06/27,12:17:00,134.15,134.18,134.14,134.15,22794
2019/06/27,12:18:00,134.15,134.19,134.14,134.14,44331
2019/06/27,12:19:00,134.14,134.17,134.12,134.14,29794
2019/06/27,12:20:00,134.14,134.15,134.12,134.14,15428
2019/06/27,12:21:00,134.14,134.19,134.14,134.18,18129
2019/06/27,12:22:00,134.18,134.18,134.14,134.17,19550
2019/06/27,12:23:00,134.17,134.23,134.17,134.18,33856
2019/06/27,12:24:00,134.18,134.20,134.16,134.19,24016
2019/06/27,12:25:00,134.19,134.19,134.17,134.17,10750
2019/06/27,12:26:00,134.17,134.20,134.16,134.17,31854
2019/06/27,12:27:00,134.16,134.19,134.15,134.16,24121
2019/06/27,12:28:00,134.16,134.16,134.11,134.13,33382
2019/06/27,12:29:00,134.13,134.17,134.13,134.16,28668
2019/06/27,12:30:00,134.16,134.16,134.10,134.12,9999
2019/06/27,12:31:00,134.12,134.15,134.09,134.12,40524
2019/06/27,12:32:00,134.11,134.14,134.10,134.14,16590
2019/06/27,12:33:00,134.14,134.20,134.14,134.20,48633
2019/06/27,12:34:00,134.20,134.23,134.17,134.17,20147
2019/06/27,12:35:00,134.17,134.18,134.14,134.14,18791
2019/06/27,12:36:00,134.14,134.17,134.14,134.17,17018
2019/06/27,12:37:00,134.17,134.17,134.13,134.15,16852
2019/06/27,12:38:00,134.15,134.15,134.11,134.13,7663
2019/06/27,12:39:00,134.13,134.16,134.13,134.14,10633
2019/06/27,12:40:00,134.14,134.20,134.12,134.20,11930
2019/06/27,12:41:00,134.20,134.23,134.17,134.17,16751
2019/06/27,12:42:00,134.17,134.18,134.16,134.16,7279
2019/06/27,12:43:00,134.16,134.17,134.15,134.15,14446
2019/06/27,12:44:00,134.15,134.15,134.06,134.08,21974
2019/06/27,12:45:00,134.09,134.13,134.09,134.10,14100
2019/06/27,12:46:00,134.10,134.14,134.09,134.11,13636
2019/06/27,12:47:00,134.11,134.13,134.07,134.08,32094
2019/06/27,12:48:00,134.07,134.10,134.06,134.10,24895
2019/06/27,12:49:00,134.10,134.12,134.09,134.09,37948
2019/06/27,12:50:00,134.09,134.09,134.04,134.05,25032
2019/06/27,12:51:00,134.04,134.04,134.03,134.04,21135
2019/06/27,12:52:00,134.04,134.04,134.01,134.02,24988
2019/06/27,12:53:00,134.01,134.01,133.98,133.99,30957
2019/06/27,12:54:00,134.00,134.01,133.99,134.00,18234
2019/06/27,12:55:00,134.00,134.01,133.99,134.00,13000
2019/06/27,12:56:00,134.00,134.01,133.94,134.00,39489
2019/06/27,12:57:00,134.00,134.02,133.99,134.00,10130
2019/06/27,12:58:00,134.01,134.02,133.99,134.01,19886
2019/06/27,12:59:00,134.01,134.03,134.00,134.03,12800
2019/06/27,13:00:00,134.03,134.03,133.99,133.99,11939
2019/06/27,13:01:00,133.99,134.01,133.96,134.00,21713
2019/06/27,13:02:00,134.00,134.00,133.96,133.97,27435
2019/06/27,13:03:00,133.97,134.05,133.97,134.02,19229
2019/06/27,13:04:00,134.01,134.02,133.99,134.01,15614
2019/06/27,13:05:00,134.01,134.01,134.00,134.01,7808
2019/06/27,13:06:00,134.01,134.05,134.01,134.05,19602
2019/06/27,13:07:00,134.05,134.06,134.00,134.01,22439
2019/06/27,13:08:00,134.01,134.02,133.99,133.99,11312
2019/06/27,13:09:00,133.99,134.02,133.99,134.01,8081
2019/06/27,13:10:00,134.01,134.01,133.99,134.00,9620
2019/06/27,13:11:00,134.00,134.00,133.95,133.96,19822
2019/06/27,13:12:00,133.97,133.98,133.96,133.98,28673
2019/06/27,13:13:00,133.98,134.00,133.97,133.99,16478
2019/06/27,13:14:00,133.99,134.00,133.98,134.00,13308
2019/06/27,13:15:00,134.00,134.03,133.99,134.03,8293
2019/06/27,13:16:00,134.03,134.03,134.00,134.01,27800
2019/06/27,13:17:00,134.01,134.04,134.00,134.03,12835
2019/06/27,13:18:00,134.03,134.03,134.00,134.00,11531
2019/06/27,13:19:00,134.00,134.02,133.98,134.00,11688
2019/06/27,13:20:00,133.99,134.01,133.98,134.00,10847
2019/06/27,13:21:00,134.00,134.08,133.99,134.07,17118
2019/06/27,13:22:00,134.07,134.10,134.06,134.07,17988
2019/06/27,13:23:00,134.07,134.07,134.05,134.06,6733
2019/06/27,13:24:00,134.06,134.09,134.06,134.06,9240
2019/06/27,13:25:00,134.06,134.08,134.04,134.08,44053
2019/06/27,13:26:00,134.07,134.11,134.04,134.09,14424
2019/06/27,13:27:00,134.10,134.11,134.08,134.11,12352
2019/06/27,13:28:00,134.11,134.17,134.11,134.15,15965
2019/06/27,13:29:00,134.14,134.19,134.14,134.19,13941
2019/06/27,13:30:00,134.19,134.19,134.16,134.16,8385
2019/06/27,13:31:00,134.16,134.17,134.14,134.15,6653
2019/06/27,13:32:00,134.14,134.18,134.14,134.18,9281
2019/06/27,13:33:00,134.18,134.21,134.17,134.20,11696
2019/06/27,13:34:00,134.20,134.24,134.19,134.22,16936
2019/06/27,13:35:00,134.22,134.26,134.21,134.25,18186
2019/06/27,13:36:00,134.25,134.30,134.25,134.28,23809
2019/06/27,13:37:00,134.28,134.32,134.27,134.32,21971
2019/06/27,13:38:00,134.32,134.32,134.29,134.32,23172
2019/06/27,13:39:00,134.33,134.35,134.32,134.35,11765
2019/06/27,13:40:00,134.35,134.35,134.33,134.34,25070
2019/06/27,13:41:00,134.34,134.38,134.25,134.31,84105
2019/06/27,13:42:00,134.31,134.35,134.30,134.34,24137
2019/06/27,13:43:00,134.34,134.34,134.31,134.31,12545
2019/06/27,13:44:00,134.31,134.37,134.31,134.36,16422
2019/06/27,13:45:00,134.36,134.44,134.36,134.41,45282
2019/06/27,13:46:00,134.41,134.43,134.38,134.39,19267
2019/06/27,13:47:00,134.39,134.39,134.34,134.35,13708
2019/06/27,13:48:00,134.35,134.38,134.34,134.35,16448
2019/06/27,13:49:00,134.35,134.36,134.32,134.35,12141
2019/06/27,13:50:00,134.35,134.37,134.34,134.35,10236
2019/06/27,13:51:00,134.35,134.38,134.32,134.38,22229
2019/06/27,13:52:00,134.38,134.38,134.35,134.37,17743
2019/06/27,13:53:00,134.37,134.37,134.29,134.31,35796
2019/06/27,13:54:00,134.31,134.34,134.31,134.33,17829
2019/06/27,13:55:00,134.33,134.35,134.33,134.35,11617
2019/06/27,13:56:00,134.36,134.37,134.34,134.34,16253
2019/06/27,13:57:00,134.34,134.36,134.34,134.36,16486
2019/06/27,13:58:00,134.36,134.39,134.35,134.39,23538
2019/06/27,13:59:00,134.39,134.39,134.36,134.38,43489
2019/06/27,14:00:00,134.38,134.38,134.31,134.33,36633
2019/06/27,14:01:00,134.33,134.34,134.29,134.32,18648
2019/06/27,14:02:00,134.32,134.37,134.32,134.37,14383
2019/06/27,14:03:00,134.37,134.43,134.37,134.39,25982
2019/06/27,14:04:00,134.39,134.39,134.36,134.37,20904
2019/06/27,14:05:00,134.37,134.40,134.36,134.36,21854
2019/06/27,14:06:00,134.36,134.37,134.31,134.36,23761
2019/06/27,14:07:00,134.36,134.37,134.33,134.37,19276
2019/06/27,14:08:00,134.37,134.40,134.36,134.36,14819
2019/06/27,14:09:00,134.36,134.39,134.35,134.35,36929
2019/06/27,14:10:00,134.35,134.37,134.33,134.36,23384
2019/06/27,14:11:00,134.37,134.39,134.34,134.38,13689
2019/06/27,14:12:00,134.39,134.39,134.37,134.38,15941
2019/06/27,14:13:00,134.38,134.38,134.34,134.34,12810
2019/06/27,14:14:00,134.34,134.34,134.29,134.31,20870
2019/06/27,14:15:00,134.31,134.32,134.28,134.28,12157
2019/06/27,14:16:00,134.28,134.29,134.26,134.26,10192
2019/06/27,14:17:00,134.26,134.31,134.25,134.31,13641
2019/06/27,14:18:00,134.31,134.32,134.26,134.26,10606
2019/06/27,14:19:00,134.26,134.27,134.24,134.26,14633
2019/06/27,14:20:00,134.26,134.28,134.24,134.27,10428
2019/06/27,14:21:00,134.27,134.30,134.27,134.29,6467
2019/06/27,14:22:00,134.29,134.29,134.25,134.27,16134
2019/06/27,14:23:00,134.27,134.32,134.27,134.32,16563
2019/06/27,14:24:00,134.32,134.32,134.25,134.26,13636
2019/06/27,14:25:00,134.26,134.28,134.23,134.26,13582
2019/06/27,14:26:00,134.27,134.30,134.26,134.29,11039
2019/06/27,14:27:00,134.29,134.30,134.28,134.28,13211
2019/06/27,14:28:00,134.29,134.31,134.28,134.30,12117
2019/06/27,14:29:00,134.30,134.30,134.27,134.29,8214
2019/06/27,14:30:00,134.29,134.30,134.26,134.29,18328
2019/06/27,14:31:00,134.29,134.40,134.29,134.40,27949
2019/06/27,14:32:00,134.41,134.44,134.40,134.41,27620
2019/06/27,14:33:00,134.42,134.42,134.37,134.39,15630
2019/06/27,14:34:00,134.39,134.41,134.38,134.40,31415
2019/06/27,14:35:00,134.40,134.40,134.35,134.36,11050
2019/06/27,14:36:00,134.36,134.39,134.34,134.38,32999
2019/06/27,14:37:00,134.38,134.48,134.34,134.48,96559
2019/06/27,14:38:00,134.47,134.48,134.43,134.44,11335
2019/06/27,14:39:00,134.44,134.44,134.36,134.39,38160
2019/06/27,14:40:00,134.39,134.42,134.37,134.41,35714
2019/06/27,14:41:00,134.41,134.44,134.36,134.42,55463
2019/06/27,14:42:00,134.42,134.42,134.33,134.33,15704
2019/06/27,14:43:00,134.33,134.38,134.33,134.36,19255
2019/06/27,14:44:00,134.35,134.35,134.31,134.32,14528
2019/06/27,14:45:00,134.32,134.33,134.31,134.31,11946
2019/06/27,14:46:00,134.31,134.33,134.26,134.28,31028
2019/06/27,14:47:00,134.28,134.28,134.22,134.23,18321
2019/06/27,14:48:00,134.24,134.26,134.24,134.25,15730
2019/06/27,14:49:00,134.24,134.26,134.23,134.26,16720
2019/06/27,14:50:00,134.26,134.26,134.23,134.24,10755
2019/06/27,14:51:00,134.24,134.26,134.23,134.23,15790
2019/06/27,14:52:00,134.23,134.25,134.22,134.24,27296
2019/06/27,14:53:00,134.24,134.25,134.22,134.23,16573
2019/06/27,14:54:00,134.23,134.23,134.21,134.21,19692
2019/06/27,14:55:00,134.21,134.22,134.20,134.21,11207
2019/06/27,14:56:00,134.21,134.24,134.21,134.22,19281
2019/06/27,14:57:00,134.22,134.22,134.18,134.20,21588
2019/06/27,14:58:00,134.21,134.21,134.16,134.17,18512
2019/06/27,14:59:00,134.17,134.19,134.11,134.12,35581
2019/06/27,15:00:00,134.12,134.17,134.11,134.17,36466
2019/06/27,15:01:00,134.17,134.27,134.17,134.22,31253
2019/06/27,15:02:00,134.22,134.22,134.17,134.19,21337
2019/06/27,15:03:00,134.20,134.21,134.18,134.21,34854
2019/06/27,15:04:00,134.21,134.22,134.18,134.18,10986
2019/06/27,15:05:00,134.18,134.21,134.17,134.21,20087
2019/06/27,15:06:00,134.20,134.20,134.17,134.20,24742
2019/06/27,15:07:00,134.20,134.21,134.18,134.18,21563
2019/06/27,15:08:00,134.18,134.18,134.17,134.17,14187
2019/06/27,15:09:00,134.17,134.18,134.13,134.13,11781
2019/06/27,15:10:00,134.13,134.13,134.09,134.11,21314
2019/06/27,15:11:00,134.11,134.12,134.10,134.11,6840
2019/06/27,15:12:00,134.11,134.13,134.08,134.09,18496
2019/06/27,15:13:00,134.09,134.16,134.09,134.15,24545
2019/06/27,15:14:00,134.15,134.20,134.15,134.19,30455
2019/06/27,15:15:00,134.20,134.21,134.17,134.18,25000
2019/06/27,15:16:00,134.18,134.19,134.17,134.17,25539
2019/06/27,15:17:00,134.17,134.19,134.13,134.13,19641
2019/06/27,15:18:00,134.13,134.13,134.06,134.09,21760
2019/06/27,15:19:00,134.09,134.12,134.08,134.10,27627
2019/06/27,15:20:00,134.10,134.11,134.09,134.10,24835
2019/06/27,15:21:00,134.10,134.16,134.10,134.13,35853
2019/06/27,15:22:00,134.13,134.13,134.08,134.10,17564
2019/06/27,15:23:00,134.10,134.15,134.10,134.13,27499
2019/06/27,15:24:00,134.14,134.16,134.13,134.16,17271
2019/06/27,15:25:00,134.16,134.17,134.15,134.17,14082
2019/06/27,15:26:00,134.17,134.19,134.17,134.17,32527
2019/06/27,15:27:00,134.17,134.17,134.15,134.16,16381
2019/06/27,15:28:00,134.15,134.20,134.15,134.19,38325
2019/06/27,15:29:00,134.19,134.24,134.17,134.23,29815
2019/06/27,15:30:00,134.22,134.27,134.22,134.25,28742
2019/06/27,15:31:00,134.26,134.26,134.14,134.17,46890
2019/06/27,15:32:00,134.17,134.20,134.16,134.18,25127
2019/06/27,15:33:00,134.18,134.20,134.14,134.17,63443
2019/06/27,15:34:00,134.17,134.19,134.15,134.16,27601
2019/06/27,15:35:00,134.16,134.16,134.09,134.15,31883
2019/06/27,15:36:00,134.15,134.15,134.10,134.10,25633
2019/06/27,15:37:00,134.10,134.13,134.09,134.10,24142
2019/06/27,15:38:00,134.10,134.16,134.06,134.15,38532
2019/06/27,15:39:00,134.15,134.16,134.11,134.11,36696
2019/06/27,15:40:00,134.11,134.19,134.10,134.16,39096
2019/06/27,15:41:00,134.16,134.20,134.15,134.20,24159
2019/06/27,15:42:00,134.20,134.24,134.20,134.24,32901
2019/06/27,15:43:00,134.24,134.31,134.23,134.31,41583
2019/06/27,15:44:00,134.31,134.34,134.30,134.32,36695
2019/06/27,15:45:00,134.32,134.33,134.29,134.30,35633
2019/06/27,15:46:00,134.30,134.33,134.29,134.32,35211
2019/06/27,15:47:00,134.31,134.31,134.27,134.28,47343
2019/06/27,15:48:00,134.28,134.28,134.22,134.23,53531
2019/06/27,15:49:00,134.23,134.26,134.21,134.24,35611
2019/06/27,15:50:00,134.24,134.25,134.18,134.18,93988
2019/06/27,15:51:00,134.18,134.25,134.10,134.12,70269
2019/06/27,15:52:00,134.12,134.13,134.01,134.02,73675
2019/06/27,15:53:00,134.02,134.07,134.02,134.04,68672
2019/06/27,15:54:00,134.05,134.10,134.04,134.10,71416
2019/06/27,15:55:00,134.11,134.21,134.07,134.10,155154
2019/06/27,15:56:00,134.11,134.23,134.11,134.16,145612
2019/06/27,15:57:00,134.16,134.17,134.12,134.16,99604
2019/06/27,15:58:00,134.16,134.28,134.14,134.27,112256
2019/06/27,15:59:00,134.27,134.27,134.23,134.26,102958
2019/06/27,16:00:00,134.26,134.34,134.09,134.15,386852
2019/06/28,09:31:00,134.57,134.60,134.20,134.55,159625
2019/06/28,09:32:00,134.55,134.58,134.40,134.49,82337
2019/06/28,09:33:00,134.49,134.58,134.34,134.34,62953
2019/06/28,09:34:00,134.33,134.46,134.31,134.31,53490
2019/06/28,09:35:00,134.31,134.35,134.26,134.31,42531
2019/06/28,09:36:00,134.31,134.34,133.92,133.98,116080
2019/06/28,09:37:00,133.97,133.97,133.76,133.87,83750
2019/06/28,09:38:00,133.87,133.96,133.82,133.91,67459
2019/06/28,09:39:00,133.92,133.94,133.72,133.72,44863
2019/06/28,09:40:00,133.72,133.74,133.57,133.70,73863
2019/06/28,09:41:00,133.70,133.75,133.62,133.70,43814
2019/06/28,09:42:00,133.70,133.78,133.69,133.72,54249
2019/06/28,09:43:00,133.71,133.79,133.63,133.67,47793
2019/06/28,09:44:00,133.68,133.73,133.68,133.72,29515
2019/06/28,09:45:00,133.72,133.82,133.71,133.82,26415
2019/06/28,09:46:00,133.82,133.89,133.80,133.87,42332
2019/06/28,09:47:00,133.87,133.87,133.74,133.75,41279
2019/06/28,09:48:00,133.75,133.81,133.71,133.78,37887
2019/06/28,09:49:00,133.78,133.78,133.60,133.63,49894
2019/06/28,09:50:00,133.62,133.72,133.61,133.68,58117
2019/06/28,09:51:00,133.68,133.69,133.62,133.65,32028
2019/06/28,09:52:00,133.65,133.65,133.51,133.53,46635
2019/06/28,09:53:00,133.54,133.71,133.51,133.62,64568
2019/06/28,09:54:00,133.62,133.69,133.57,133.57,43911
2019/06/28,09:55:00,133.56,133.65,133.47,133.60,71814
2019/06/28,09:56:00,133.60,133.69,133.54,133.57,49927
2019/06/28,09:57:00,133.57,133.57,133.50,133.56,79825
2019/06/28,09:58:00,133.57,133.59,133.43,133.49,57482
2019/06/28,09:59:00,133.49,133.49,133.36,133.36,29164
2019/06/28,10:00:00,133.36,133.52,133.36,133.51,40611
2019/06/28,10:01:00,133.51,133.53,133.45,133.49,32635
2019/06/28,10:02:00,133.48,133.63,133.46,133.60,26503
2019/06/28,10:03:00,133.60,133.62,133.52,133.52,30452
2019/06/28,10:04:00,133.52,133.55,133.38,133.41,35798
2019/06/28,10:05:00,133.41,133.51,133.39,133.51,23976
2019/06/28,10:06:00,133.51,133.69,133.51,133.69,46253
2019/06/28,10:07:00,133.69,133.76,133.65,133.73,64060
2019/06/28,10:08:00,133.73,133.74,133.66,133.66,37943
2019/06/28,10:09:00,133.66,133.73,133.66,133.69,43370
2019/06/28,10:10:00,133.70,133.78,133.68,133.78,25269
2019/06/28,10:11:00,133.78,133.79,133.73,133.74,35160
2019/06/28,10:12:00,133.74,133.74,133.67,133.68,50737
2019/06/28,10:13:00,133.68,133.70,133.65,133.69,28652
2019/06/28,10:14:00,133.69,133.75,133.69,133.72,30260
2019/06/28,10:15:00,133.72,133.80,133.70,133.76,23879
2019/06/28,10:16:00,133.76,133.83,133.75,133.77,27334
2019/06/28,10:17:00,133.77,133.80,133.75,133.79,17018
2019/06/28,10:18:00,133.79,133.79,133.68,133.71,26643
2019/06/28,10:19:00,133.71,133.75,133.68,133.68,29253
2019/06/28,10:20:00,133.68,133.68,133.62,133.65,21065
2019/06/28,10:21:00,133.65,133.72,133.60,133.60,33521
2019/06/28,10:22:00,133.60,133.64,133.59,133.64,19998
2019/06/28,10:23:00,133.64,133.70,133.61,133.70,20110
2019/06/28,10:24:00,133.70,133.76,133.66,133.75,26201
2019/06/28,10:25:00,133.75,133.81,133.73,133.81,18274
2019/06/28,10:26:00,133.81,133.86,133.78,133.85,27410
2019/06/28,10:27:00,133.85,133.86,133.80,133.81,27975
2019/06/28,10:28:00,133.81,133.83,133.79,133.79,34272
2019/06/28,10:29:00,133.79,133.82,133.75,133.75,37819
2019/06/28,10:30:00,133.75,133.76,133.70,133.72,30564
2019/06/28,10:31:00,133.72,133.76,133.63,133.67,30477
2019/06/28,10:32:00,133.67,133.72,133.62,133.64,29814
2019/06/28,10:33:00,133.64,133.64,133.57,133.59,27555
2019/06/28,10:34:00,133.59,133.63,133.57,133.62,17317
2019/06/28,10:35:00,133.62,133.68,133.62,133.66,20287
2019/06/28,10:36:00,133.66,133.68,133.65,133.68,21489
2019/06/28,10:37:00,133.68,133.68,133.64,133.65,19962
2019/06/28,10:38:00,133.65,133.66,133.61,133.62,15075
2019/06/28,10:39:00,133.62,133.65,133.62,133.64,29662
2019/06/28,10:40:00,133.64,133.68,133.64,133.65,11771
2019/06/28,10:41:00,133.66,133.71,133.58,133.59,30765
2019/06/28,10:42:00,133.59,133.66,133.59,133.65,15009
2019/06/28,10:43:00,133.64,133.66,133.62,133.62,17192
2019/06/28,10:44:00,133.62,133.67,133.62,133.67,18906
2019/06/28,10:45:00,133.66,133.72,133.66,133.71,14635
2019/06/28,10:46:00,133.71,133.76,133.71,133.74,23694
2019/06/28,10:47:00,133.75,133.79,133.73,133.73,20615
2019/06/28,10:48:00,133.73,133.80,133.72,133.79,26738
2019/06/28,10:49:00,133.79,133.81,133.77,133.78,23074
2019/06/28,10:50:00,133.78,133.79,133.71,133.71,31777
2019/06/28,10:51:00,133.71,133.76,133.71,133.72,53395
2019/06/28,10:52:00,133.72,133.72,133.62,133.63,21642
2019/06/28,10:53:00,133.63,133.67,133.60,133.64,43936
2019/06/28,10:54:00,133.62,133.65,133.62,133.64,21278
2019/06/28,10:55:00,133.64,133.66,133.61,133.64,26432
2019/06/28,10:56:00,133.64,133.74,133.64,133.73,27582
2019/06/28,10:57:00,133.73,133.73,133.60,133.64,24456
2019/06/28,10:58:00,133.64,133.66,133.63,133.63,17065
2019/06/28,10:59:00,133.63,133.72,133.61,133.70,26400
2019/06/28,11:00:00,133.70,133.71,133.66,133.66,17845
2019/06/28,11:01:00,133.66,133.66,133.56,133.56,39161
2019/06/28,11:02:00,133.56,133.57,133.52,133.55,31575
2019/06/28,11:03:00,133.55,133.57,133.43,133.48,37814
2019/06/28,11:04:00,133.48,133.53,133.46,133.53,24206
2019/06/28,11:05:00,133.53,133.54,133.50,133.53,16915
2019/06/28,11:06:00,133.53,133.55,133.49,133.54,38962
2019/06/28,11:07:00,133.54,133.54,133.48,133.51,15077
2019/06/28,11:08:00,133.51,133.55,133.48,133.48,19907
2019/06/28,11:09:00,133.48,133.51,133.48,133.50,13166
2019/06/28,11:10:00,133.50,133.52,133.45,133.46,16843
2019/06/28,11:11:00,133.46,133.47,133.44,133.44,15138
2019/06/28,11:12:00,133.44,133.47,133.42,133.44,24672
2019/06/28,11:13:00,133.44,133.45,133.40,133.40,31095
2019/06/28,11:14:00,133.40,133.41,133.38,133.38,21893
2019/06/28,11:15:00,133.38,133.46,133.35,133.46,26807
2019/06/28,11:16:00,133.46,133.50,133.44,133.50,12526
2019/06/28,11:17:00,133.50,133.55,133.49,133.54,17416
2019/06/28,11:18:00,133.56,133.58,133.54,133.56,18062
2019/06/28,11:19:00,133.56,133.56,133.50,133.54,15522
2019/06/28,11:20:00,133.54,133.56,133.51,133.51,16474
2019/06/28,11:21:00,133.51,133.55,133.50,133.55,21406
2019/06/28,11:22:00,133.55,133.56,133.53,133.53,22358
2019/06/28,11:23:00,133.53,133.53,133.47,133.47,12067
2019/06/28,11:24:00,133.48,133.49,133.44,133.46,23711
2019/06/28,11:25:00,133.46,133.47,133.42,133.47,33087
2019/06/28,11:26:00,133.47,133.51,133.46,133.50,17391
2019/06/28,11:27:00,133.50,133.54,133.49,133.53,19085
2019/06/28,11:28:00,133.53,133.59,133.52,133.58,34662
2019/06/28,11:29:00,133.58,133.60,133.54,133.54,29514
2019/06/28,11:30:00,133.54,133.55,133.46,133.46,16656
2019/06/28,11:31:00,133.46,133.54,133.46,133.54,50769
2019/06/28,11:32:00,133.54,133.54,133.51,133.53,16164
2019/06/28,11:33:00,133.53,133.55,133.51,133.52,23059
2019/06/28,11:34:00,133.51,133.54,133.50,133.50,29105
2019/06/28,11:35:00,133.50,133.51,133.45,133.45,26947
2019/06/28,11:36:00,133.45,133.49,133.43,133.43,32568
2019/06/28,11:37:00,133.43,133.46,133.42,133.43,16554
2019/06/28,11:38:00,133.43,133.46,133.43,133.43,7249
2019/06/28,11:39:00,133.43,133.46,133.40,133.41,33898
2019/06/28,11:40:00,133.41,133.43,133.40,133.42,46951
2019/06/28,11:41:00,133.42,133.46,133.42,133.46,16299
2019/06/28,11:42:00,133.46,133.46,133.44,133.44,13777
2019/06/28,11:43:00,133.44,133.50,133.44,133.50,12572
2019/06/28,11:44:00,133.50,133.50,133.47,133.50,33379
2019/06/28,11:45:00,133.50,133.53,133.50,133.51,26658
2019/06/28,11:46:00,133.51,133.55,133.51,133.53,13201
2019/06/28,11:47:00,133.53,133.54,133.51,133.54,12048
2019/06/28,11:48:00,133.53,133.54,133.47,133.48,22570
2019/06/28,11:49:00,133.48,133.49,133.44,133.46,21104
2019/06/28,11:50:00,133.46,133.48,133.40,133.41,21813
2019/06/28,11:51:00,133.41,133.47,133.41,133.45,13440
2019/06/28,11:52:00,133.45,133.47,133.41,133.42,16194
2019/06/28,11:53:00,133.42,133.46,133.42,133.45,37314
2019/06/28,11:54:00,133.45,133.45,133.41,133.41,47901
2019/06/28,11:55:00,133.41,133.45,133.41,133.43,21165
2019/06/28,11:56:00,133.43,133.47,133.43,133.44,20531
2019/06/28,11:57:00,133.44,133.44,133.37,133.43,55429
2019/06/28,11:58:00,133.42,133.43,133.39,133.42,32448
2019/06/28,11:59:00,133.41,133.45,133.40,133.44,19891
2019/06/28,12:00:00,133.44,133.49,133.44,133.45,20757
2019/06/28,12:01:00,133.45,133.51,133.45,133.51,16874
2019/06/28,12:02:00,133.51,133.64,133.51,133.58,45905
2019/06/28,12:03:00,133.59,133.67,133.59,133.66,23759
2019/06/28,12:04:00,133.66,133.72,133.66,133.72,30413
2019/06/28,12:05:00,133.72,133.72,133.67,133.68,20502
2019/06/28,12:06:00,133.68,133.80,133.68,133.74,44199
2019/06/28,12:07:00,133.74,133.75,133.69,133.72,16597
2019/06/28,12:08:00,133.71,133.71,133.66,133.71,13812
2019/06/28,12:09:00,133.71,133.74,133.68,133.70,12744
2019/06/28,12:10:00,133.71,133.75,133.71,133.74,15793
2019/06/28,12:11:00,133.74,133.77,133.72,133.77,17638
2019/06/28,12:12:00,133.77,133.77,133.74,133.75,11478
2019/06/28,12:13:00,133.75,133.76,133.73,133.75,16666
2019/06/28,12:14:00,133.75,133.78,133.74,133.76,9980
2019/06/28,12:15:00,133.77,133.79,133.75,133.76,23318
2019/06/28,12:16:00,133.76,133.78,133.75,133.76,24235
2019/06/28,12:17:00,133.76,133.77,133.75,133.76,19046
2019/06/28,12:18:00,133.76,133.77,133.75,133.76,18415
2019/06/28,12:19:00,133.76,133.81,133.76,133.80,14347
2019/06/28,12:20:00,133.80,133.87,133.80,133.87,28367
2019/06/28,12:21:00,133.87,134.06,133.85,133.95,162759
2019/06/28,12:22:00,133.96,134.01,133.92,133.93,46638
2019/06/28,12:23:00,133.92,133.97,133.91,133.96,33559
2019/06/28,12:24:00,133.96,134.04,133.95,134.01,33834
2019/06/28,12:25:00,134.01,134.08,134.00,134.08,41799
2019/06/28,12:26:00,134.07,134.15,134.07,134.13,43419
2019/06/28,12:27:00,134.13,134.17,134.11,134.13,34834
2019/06/28,12:28:00,134.14,134.14,134.11,134.11,15960
2019/06/28,12:29:00,134.12,134.12,134.06,134.07,30699
2019/06/28,12:30:00,134.07,134.08,134.04,134.04,19974
2019/06/28,12:31:00,134.04,134.06,134.01,134.04,19028
2019/06/28,12:32:00,134.04,134.04,133.97,134.01,25928
2019/06/28,12:33:00,134.00,134.01,133.97,133.97,20842
2019/06/28,12:34:00,133.97,134.04,133.95,133.95,45148
2019/06/28,12:35:00,133.95,133.96,133.93,133.94,23876
2019/06/28,12:36:00,133.95,133.95,133.88,133.92,28597
2019/06/28,12:37:00,133.92,133.95,133.92,133.95,80362
2019/06/28,12:38:00,133.95,133.95,133.91,133.91,24975
2019/06/28,12:39:00,133.91,134.00,133.91,133.98,54904
2019/06/28,12:40:00,133.98,133.99,133.97,133.97,64818
2019/06/28,12:41:00,133.97,134.03,133.97,134.02,41381
2019/06/28,12:42:00,134.02,134.06,134.01,134.01,38471
2019/06/28,12:43:00,134.01,134.06,134.01,134.01,39882
2019/06/28,12:44:00,134.01,134.01,133.98,133.99,34054
2019/06/28,12:45:00,134.00,134.05,133.98,134.04,25278
2019/06/28,12:46:00,134.04,134.07,134.03,134.03,15366
2019/06/28,12:47:00,134.03,134.06,133.99,134.04,63998
2019/06/28,12:48:00,134.04,134.04,134.00,134.01,12881
2019/06/28,12:49:00,134.01,134.04,134.00,134.03,12605
2019/06/28,12:50:00,134.03,134.03,133.98,134.01,15726
2019/06/28,12:51:00,134.01,134.03,134.00,134.03,16142
2019/06/28,12:52:00,134.02,134.02,133.98,133.99,16997
2019/06/28,12:53:00,133.99,134.00,133.96,133.96,17050
2019/06/28,12:54:00,133.96,133.97,133.94,133.96,23502
2019/06/28,12:55:00,133.96,133.97,133.93,133.94,20357
2019/06/28,12:56:00,133.94,133.94,133.91,133.92,17710
2019/06/28,12:57:00,133.92,133.93,133.90,133.93,41195
2019/06/28,12:58:00,133.93,133.95,133.90,133.91,33901
2019/06/28,12:59:00,133.91,133.92,133.90,133.91,18394
2019/06/28,13:00:00,133.91,133.94,133.90,133.90,21769
2019/06/28,13:01:00,133.91,133.92,133.84,133.85,14638
2019/06/28,13:02:00,133.85,133.86,133.84,133.85,24943
2019/06/28,13:03:00,133.84,133.84,133.81,133.83,29921
2019/06/28,13:04:00,133.83,133.83,133.79,133.80,34816
2019/06/28,13:05:00,133.79,133.82,133.77,133.81,33472
2019/06/28,13:06:00,133.81,133.82,133.77,133.79,14805
2019/06/28,13:07:00,133.79,133.79,133.75,133.79,15694
2019/06/28,13:08:00,133.79,133.79,133.76,133.77,17162
2019/06/28,13:09:00,133.77,133.77,133.74,133.74,14881
2019/06/28,13:10:00,133.73,133.74,133.72,133.72,16428
2019/06/28,13:11:00,133.72,133.75,133.70,133.74,33558
2019/06/28,13:12:00,133.74,133.83,133.74,133.77,34623
2019/06/28,13:13:00,133.77,133.77,133.73,133.73,15477
2019/06/28,13:14:00,133.74,133.74,133.73,133.73,9331
2019/06/28,13:15:00,133.73,133.73,133.70,133.70,13525
2019/06/28,13:16:00,133.70,133.70,133.68,133.70,20018
2019/06/28,13:17:00,133.70,133.73,133.70,133.72,16649
2019/06/28,13:18:00,133.72,133.73,133.68,133.68,6876
2019/06/28,13:19:00,133.68,133.68,133.65,133.65,14473
2019/06/28,13:20:00,133.65,133.65,133.60,133.61,23022
2019/06/28,13:21:00,133.61,133.62,133.57,133.57,19083
2019/06/28,13:22:00,133.57,133.58,133.56,133.57,21645
2019/06/28,13:23:00,133.57,133.57,133.51,133.51,26725
2019/06/28,13:24:00,133.51,133.57,133.51,133.53,22838
2019/06/28,13:25:00,133.53,133.55,133.53,133.53,11234
2019/06/28,13:26:00,133.53,133.55,133.53,133.54,10184
2019/06/28,13:27:00,133.54,133.57,133.53,133.53,24037
2019/06/28,13:28:00,133.53,133.56,133.51,133.54,14965
2019/06/28,13:29:00,133.54,133.56,133.51,133.51,18460
2019/06/28,13:30:00,133.52,133.53,133.50,133.52,14895
2019/06/28,13:31:00,133.52,133.56,133.52,133.53,8593
2019/06/28,13:32:00,133.54,133.57,133.52,133.57,6817
2019/06/28,13:33:00,133.57,133.58,133.54,133.54,13325
2019/06/28,13:34:00,133.54,133.55,133.53,133.55,13256
2019/06/28,13:35:00,133.54,133.54,133.51,133.52,23060
2019/06/28,13:36:00,133.52,133.56,133.52,133.56,12193
2019/06/28,13:37:00,133.56,133.56,133.53,133.53,6465
2019/06/28,13:38:00,133.53,133.53,133.51,133.53,16360
2019/06/28,13:39:00,133.53,133.58,133.51,133.57,22666
2019/06/28,13:40:00,133.57,133.59,133.54,133.57,22281
2019/06/28,13:41:00,133.57,133.57,133.56,133.57,8492
2019/06/28,13:42:00,133.58,133.58,133.55,133.57,15408
2019/06/28,13:43:00,133.57,133.57,133.53,133.54,14920
2019/06/28,13:44:00,133.54,133.56,133.51,133.52,23306
2019/06/28,13:45:00,133.52,133.52,133.47,133.49,26887
2019/06/28,13:46:00,133.49,133.49,133.40,133.46,35480
2019/06/28,13:47:00,133.45,133.49,133.44,133.47,19291
2019/06/28,13:48:00,133.47,133.49,133.44,133.45,12082
2019/06/28,13:49:00,133.45,133.48,133.42,133.45,23719
2019/06/28,13:50:00,133.45,133.47,133.42,133.42,24000
2019/06/28,13:51:00,133.43,133.45,133.43,133.44,8199
2019/06/28,13:52:00,133.43,133.44,133.42,133.44,8387
2019/06/28,13:53:00,133.44,133.45,133.41,133.41,13064
2019/06/28,13:54:00,133.41,133.41,133.39,133.39,21478
2019/06/28,13:55:00,133.38,133.38,133.33,133.35,37236
2019/06/28,13:56:00,133.34,133.34,133.27,133.28,56682
2019/06/28,13:57:00,133.28,133.31,133.23,133.23,40691
2019/06/28,13:58:00,133.23,133.29,133.22,133.26,52338
2019/06/28,13:59:00,133.26,133.27,133.23,133.27,26919
2019/06/28,14:00:00,133.27,133.27,133.25,133.25,23367
2019/06/28,14:01:00,133.25,133.25,133.16,133.18,29458
2019/06/28,14:02:00,133.18,133.27,133.16,133.25,58225
2019/06/28,14:03:00,133.25,133.26,133.21,133.26,20329
2019/06/28,14:04:00,133.26,133.26,133.21,133.22,27164
2019/06/28,14:05:00,133.22,133.26,133.22,133.25,18489
2019/06/28,14:06:00,133.25,133.26,133.21,133.23,24723
2019/06/28,14:07:00,133.21,133.23,133.20,133.20,11277
2019/06/28,14:08:00,133.20,133.25,133.19,133.24,17214
2019/06/28,14:09:00,133.25,133.26,133.22,133.23,14383
2019/06/28,14:10:00,133.23,133.29,133.23,133.28,59997
2019/06/28,14:11:00,133.28,133.32,133.28,133.30,21228
2019/06/28,14:12:00,133.30,133.32,133.25,133.26,32626
2019/06/28,14:13:00,133.26,133.27,133.23,133.24,19348
2019/06/28,14:14:00,133.24,133.24,133.20,133.20,16109
2019/06/28,14:15:00,133.20,133.23,133.20,133.22,17605
2019/06/28,14:16:00,133.22,133.24,133.21,133.22,19868
2019/06/28,14:17:00,133.22,133.27,133.22,133.25,17007
2019/06/28,14:18:00,133.25,133.33,133.25,133.32,47374
2019/06/28,14:19:00,133.32,133.32,133.28,133.29,17353
2019/06/28,14:20:00,133.29,133.33,133.27,133.31,30177
2019/06/28,14:21:00,133.32,133.37,133.31,133.37,27893
2019/06/28,14:22:00,133.37,133.40,133.35,133.38,37634
2019/06/28,14:23:00,133.38,133.38,133.34,133.34,23512
2019/06/28,14:24:00,133.34,133.36,133.32,133.34,13399
2019/06/28,14:25:00,133.34,133.34,133.31,133.32,23296
2019/06/28,14:26:00,133.32,133.40,133.32,133.39,23364
2019/06/28,14:27:00,133.38,133.38,133.34,133.37,47753
2019/06/28,14:28:00,133.37,133.37,133.34,133.34,22505
2019/06/28,14:29:00,133.34,133.40,133.32,133.37,40905
2019/06/28,14:30:00,133.37,133.38,133.34,133.35,42510
2019/06/28,14:31:00,133.35,133.39,133.35,133.37,17444
2019/06/28,14:32:00,133.37,133.41,133.34,133.34,46457
2019/06/28,14:33:00,133.34,133.40,133.33,133.39,28802
2019/06/28,14:34:00,133.39,133.43,133.38,133.41,16147
2019/06/28,14:35:00,133.41,133.41,133.35,133.36,45774
2019/06/28,14:36:00,133.36,133.41,133.33,133.39,19743
2019/06/28,14:37:00,133.39,133.39,133.32,133.35,26738
2019/06/28,14:38:00,133.35,133.38,133.34,133.37,23285
2019/06/28,14:39:00,133.36,133.37,133.35,133.35,58317
2019/06/28,14:40:00,133.35,133.38,133.32,133.35,38704
2019/06/28,14:41:00,133.35,133.41,133.33,133.41,37648
2019/06/28,14:42:00,133.42,133.48,133.41,133.47,66056
2019/06/28,14:43:00,133.47,133.51,133.47,133.49,38527
2019/06/28,14:44:00,133.49,133.49,133.43,133.44,33303
2019/06/28,14:45:00,133.43,133.50,133.43,133.43,19606
2019/06/28,14:46:00,133.43,133.45,133.36,133.37,30014
2019/06/28,14:47:00,133.37,133.40,133.35,133.39,23470
2019/06/28,14:48:00,133.39,133.39,133.35,133.35,8609
2019/06/28,14:49:00,133.35,133.35,133.33,133.33,18368
2019/06/28,14:50:00,133.33,133.41,133.33,133.40,23296
2019/06/28,14:51:00,133.40,133.43,133.39,133.42,20228
2019/06/28,14:52:00,133.42,133.42,133.34,133.35,24122
2019/06/28,14:53:00,133.35,133.35,133.31,133.32,33304
2019/06/28,14:54:00,133.32,133.40,133.32,133.39,33856
2019/06/28,14:55:00,133.39,133.42,133.37,133.41,21366
2019/06/28,14:56:00,133.41,133.44,133.37,133.43,24861
2019/06/28,14:57:00,133.43,133.46,133.43,133.43,25030
2019/06/28,14:58:00,133.43,133.45,133.43,133.43,20250
2019/06/28,14:59:00,133.43,133.44,133.39,133.42,19624
2019/06/28,15:00:00,133.42,133.45,133.41,133.45,57250
2019/06/28,15:01:00,133.45,133.49,133.42,133.48,26668
2019/06/28,15:02:00,133.48,133.50,133.46,133.48,24836
2019/06/28,15:03:00,133.48,133.50,133.47,133.48,27968
2019/06/28,15:04:00,133.48,133.50,133.45,133.47,50097
2019/06/28,15:05:00,133.47,133.49,133.46,133.49,20288
2019/06/28,15:06:00,133.49,133.49,133.44,133.45,37864
2019/06/28,15:07:00,133.45,133.49,133.44,133.47,23667
2019/06/28,15:08:00,133.46,133.48,133.44,133.47,29326
2019/06/28,15:09:00,133.48,133.48,133.44,133.47,13088
2019/06/28,15:10:00,133.47,133.50,133.46,133.48,24158
2019/06/28,15:11:00,133.48,133.52,133.46,133.51,44601
2019/06/28,15:12:00,133.51,133.51,133.39,133.40,61550
2019/06/28,15:13:00,133.40,133.40,133.34,133.35,32766
2019/06/28,15:14:00,133.35,133.37,133.32,133.34,32074
2019/06/28,15:15:00,133.34,133.34,133.31,133.34,56295
2019/06/28,15:16:00,133.34,133.35,133.32,133.33,28497
2019/06/28,15:17:00,133.32,133.35,133.31,133.33,40920
2019/06/28,15:18:00,133.33,133.35,133.31,133.35,27632
2019/06/28,15:19:00,133.35,133.35,133.32,133.32,21975
2019/06/28,15:20:00,133.32,133.32,133.28,133.31,37865
2019/06/28,15:21:00,133.31,133.31,133.27,133.31,35599
2019/06/28,15:22:00,133.31,133.35,133.29,133.34,33081
2019/06/28,15:23:00,133.35,133.36,133.31,133.32,24997
2019/06/28,15:24:00,133.32,133.35,133.32,133.34,33071
2019/06/28,15:25:00,133.34,133.36,133.32,133.35,40460
2019/06/28,15:26:00,133.35,133.37,133.32,133.36,34839
2019/06/28,15:27:00,133.36,133.36,133.32,133.32,30252
2019/06/28,15:28:00,133.32,133.34,133.27,133.28,31749
2019/06/28,15:29:00,133.28,133.31,133.25,133.25,27819
2019/06/28,15:30:00,133.25,133.26,133.23,133.24,32692
2019/06/28,15:31:00,133.24,133.28,133.21,133.22,50841
2019/06/28,15:32:00,133.22,133.27,133.20,133.27,49066
2019/06/28,15:33:00,133.28,133.36,133.28,133.35,48143
2019/06/28,15:34:00,133.35,133.39,133.35,133.35,47727
2019/06/28,15:35:00,133.35,133.35,133.28,133.28,31278
2019/06/28,15:36:00,133.28,133.32,133.27,133.32,59565
2019/06/28,15:37:00,133.32,133.33,133.23,133.24,63726
2019/06/28,15:38:00,133.24,133.26,133.16,133.17,62697
2019/06/28,15:39:00,133.18,133.22,133.17,133.18,48041
2019/06/28,15:40:00,133.18,133.21,133.18,133.21,36754
2019/06/28,15:41:00,133.21,133.24,133.21,133.23,40966
2019/06/28,15:42:00,133.23,133.24,133.21,133.24,34712
2019/06/28,15:43:00,133.24,133.28,133.24,133.28,67069
2019/06/28,15:44:00,133.28,133.33,133.28,133.32,75260
2019/06/28,15:45:00,133.32,133.32,133.27,133.29,53450
2019/06/28,15:46:00,133.29,133.36,133.29,133.31,78982
2019/06/28,15:47:00,133.31,133.35,133.28,133.30,73320
2019/06/28,15:48:00,133.30,133.33,133.26,133.26,57786
2019/06/28,15:49:00,133.26,133.32,133.26,133.27,62997
2019/06/28,15:50:00,133.27,133.31,133.26,133.30,87269
2019/06/28,15:51:00,133.31,133.38,133.30,133.35,96587
2019/06/28,15:52:00,133.35,133.45,133.35,133.42,79054
2019/06/28,15:53:00,133.43,133.48,133.41,133.42,80342
2019/06/28,15:54:00,133.42,133.42,133.25,133.33,243195
2019/06/28,15:55:00,133.32,133.44,133.31,133.35,302047
2019/06/28,15:56:00,133.29,134.04,133.29,133.72,723425
2019/06/28,15:57:00,133.97,134.05,133.29,133.96,700653
2019/07/01,09:31:00,136.63,136.70,136.00,136.13,841897
2019/07/01,09:32:00,136.13,136.21,136.03,136.17,126432
2019/07/01,09:33:00,136.17,136.35,136.14,136.22,169150
2019/07/01,09:34:00,136.22,136.22,136.03,136.15,132290
2019/07/01,09:35:00,136.16,136.27,136.09,136.09,127182
2019/07/01,09:36:00,136.09,136.32,136.08,136.12,112168
2019/07/01,09:37:00,136.12,136.30,136.12,136.20,76576
2019/07/01,09:38:00,136.20,136.36,136.20,136.36,89276
2019/07/01,09:39:00,136.35,136.38,136.25,136.30,118321
2019/07/01,09:40:00,136.30,136.34,136.20,136.24,78560
2019/07/01,09:41:00,136.22,136.40,136.22,136.32,86337
2019/07/01,09:42:00,136.32,136.48,136.26,136.36,141113
2019/07/01,09:43:00,136.36,136.40,136.20,136.28,99267
2019/07/01,09:44:00,136.28,136.30,136.08,136.09,131942
2019/07/01,09:45:00,136.10,136.18,136.04,136.05,97725
2019/07/01,09:46:00,136.05,136.10,135.75,135.85,184603
2019/07/01,09:47:00,135.85,135.88,135.70,135.72,159947
2019/07/01,09:48:00,135.72,135.98,135.70,135.94,118341
2019/07/01,09:49:00,135.95,136.00,135.89,135.95,84974
2019/07/01,09:50:00,135.94,135.95,135.85,135.88,63756
2019/07/01,09:51:00,135.87,135.89,135.77,135.79,93496
2019/07/01,09:52:00,135.79,135.98,135.79,135.96,42614
2019/07/01,09:53:00,135.96,136.13,135.96,136.08,95447
2019/07/01,09:54:00,136.08,136.10,136.01,136.02,53223
2019/07/01,09:55:00,136.01,136.04,135.95,136.00,44935
2019/07/01,09:56:00,136.00,136.02,135.91,135.91,54134
2019/07/01,09:57:00,135.90,135.98,135.80,135.95,73821
2019/07/01,09:58:00,135.94,136.02,135.92,135.98,37486
2019/07/01,09:59:00,135.98,136.13,135.98,136.10,36375
2019/07/01,10:00:00,136.10,136.13,135.93,136.00,72689
2019/07/01,10:01:00,136.00,136.13,135.91,135.95,89864
2019/07/01,10:02:00,135.93,136.01,135.87,136.01,63527
2019/07/01,10:03:00,136.02,136.13,136.00,136.08,68544
2019/07/01,10:04:00,136.08,136.26,136.08,136.22,80314
2019/07/01,10:05:00,136.22,136.26,136.13,136.13,62083
2019/07/01,10:06:00,136.12,136.16,136.08,136.11,76308
2019/07/01,10:07:00,136.11,136.20,136.10,136.19,49340
2019/07/01,10:08:00,136.18,136.28,136.12,136.28,82382
2019/07/01,10:09:00,136.28,136.34,136.23,136.29,87250
2019/07/01,10:10:00,136.29,136.30,136.18,136.20,62150
2019/07/01,10:11:00,136.20,136.20,136.05,136.07,45022
2019/07/01,10:12:00,136.07,136.10,136.04,136.07,63409
2019/07/01,10:13:00,136.07,136.11,136.04,136.11,42046
2019/07/01,10:14:00,136.10,136.16,136.06,136.11,44985
2019/07/01,10:15:00,136.11,136.18,136.08,136.15,43786
2019/07/01,10:16:00,136.16,136.18,136.06,136.06,52712
2019/07/01,10:17:00,136.06,136.10,136.01,136.02,49760
2019/07/01,10:18:00,136.03,136.13,136.03,136.13,38502
2019/07/01,10:19:00,136.13,136.18,136.11,136.15,32368
2019/07/01,10:20:00,136.15,136.26,136.14,136.26,42215
2019/07/01,10:21:00,136.26,136.32,136.21,136.32,45824
2019/07/01,10:22:00,136.32,136.32,136.26,136.31,62582
2019/07/01,10:23:00,136.31,136.34,136.15,136.15,45590
2019/07/01,10:24:00,136.15,136.18,136.04,136.04,76800
2019/07/01,10:25:00,136.04,136.11,136.04,136.04,54738
2019/07/01,10:26:00,136.04,136.07,135.95,135.97,55347
2019/07/01,10:27:00,135.95,136.01,135.92,135.95,62024
2019/07/01,10:28:00,135.95,136.02,135.94,136.01,79308
2019/07/01,10:29:00,136.01,136.01,135.90,135.91,48165
2019/07/01,10:30:00,135.91,135.97,135.90,135.90,26455
2019/07/01,10:31:00,135.91,135.99,135.91,135.99,35073
2019/07/01,10:32:00,135.99,136.01,135.88,135.90,58053
2019/07/01,10:33:00,135.90,135.97,135.87,135.96,24334
2019/07/01,10:34:00,135.95,135.98,135.89,135.93,33218
2019/07/01,10:35:00,135.93,135.94,135.75,135.80,99173
2019/07/01,10:36:00,135.79,135.85,135.78,135.82,79634
2019/07/01,10:37:00,135.83,135.87,135.81,135.84,50995
2019/07/01,10:38:00,135.83,135.85,135.78,135.81,56904
2019/07/01,10:39:00,135.81,135.85,135.76,135.85,33191
2019/07/01,10:40:00,135.85,135.91,135.85,135.89,30125
2019/07/01,10:41:00,135.89,135.96,135.87,135.96,23050
2019/07/01,10:42:00,135.96,136.01,135.95,136.01,32888
2019/07/01,10:43:00,136.01,136.07,136.01,136.02,33979
2019/07/01,10:44:00,136.02,136.05,136.00,136.02,26506
2019/07/01,10:45:00,136.02,136.04,135.99,136.00,38736
2019/07/01,10:46:00,136.00,136.05,135.96,136.04,35493
2019/07/01,10:47:00,136.04,136.07,135.96,135.98,43793
2019/07/01,10:48:00,135.98,136.05,135.98,136.01,47071
2019/07/01,10:49:00,136.01,136.01,135.94,135.98,31301
2019/07/01,10:50:00,135.98,135.99,135.86,135.87,68826
2019/07/01,10:51:00,135.87,135.88,135.79,135.81,71839
2019/07/01,10:52:00,135.81,135.86,135.81,135.83,53329
2019/07/01,10:53:00,135.83,135.87,135.82,135.83,38328
2019/07/01,10:54:00,135.83,135.86,135.81,135.84,40037
2019/07/01,10:55:00,135.84,135.84,135.77,135.82,41472
2019/07/01,10:56:00,135.82,135.84,135.72,135.77,49390
2019/07/01,10:57:00,135.77,135.82,135.76,135.79,30202
2019/07/01,10:58:00,135.79,135.80,135.75,135.78,28644
2019/07/01,10:59:00,135.78,135.80,135.75,135.80,21904
2019/07/01,11:00:00,135.81,135.90,135.81,135.89,64201
2019/07/01,11:01:00,135.89,135.98,135.89,135.98,34434
2019/07/01,11:02:00,135.99,136.04,135.97,136.01,52030
2019/07/01,11:03:00,136.01,136.01,135.88,135.92,66630
2019/07/01,11:04:00,135.93,135.98,135.90,135.96,27047
2019/07/01,11:05:00,135.96,136.00,135.94,135.94,45846
2019/07/01,11:06:00,135.94,135.96,135.89,135.93,28196
2019/07/01,11:07:00,135.93,135.94,135.87,135.88,26778
2019/07/01,11:08:00,135.88,135.90,135.84,135.90,51367
2019/07/01,11:09:00,135.90,135.90,135.85,135.87,57682
2019/07/01,11:10:00,135.87,135.88,135.77,135.77,42373
2019/07/01,11:11:00,135.76,135.83,135.75,135.79,26801
2019/07/01,11:12:00,135.80,135.87,135.80,135.85,22321
2019/07/01,11:13:00,135.85,135.88,135.79,135.85,31505
2019/07/01,11:14:00,135.84,135.91,135.82,135.87,31604
2019/07/01,11:15:00,135.87,135.90,135.87,135.90,17104
2019/07/01,11:16:00,135.90,136.01,135.90,136.01,48412
2019/07/01,11:17:00,136.01,136.05,135.97,136.05,56892
2019/07/01,11:18:00,136.05,136.13,136.05,136.09,56208
2019/07/01,11:19:00,136.09,136.10,136.04,136.10,31382
2019/07/01,11:20:00,136.09,136.10,136.02,136.03,77981
2019/07/01,11:21:00,136.03,136.08,135.99,136.03,73127
2019/07/01,11:22:00,136.03,136.04,135.97,136.00,26777
2019/07/01,11:23:00,136.01,136.02,135.95,135.99,26133
2019/07/01,11:24:00,135.99,135.99,135.90,135.98,47748
2019/07/01,11:25:00,135.98,135.98,135.94,135.96,44363
2019/07/01,11:26:00,135.96,135.99,135.93,135.98,30845
2019/07/01,11:27:00,135.98,135.99,135.96,135.99,15366
2019/07/01,11:28:00,135.99,136.00,135.96,135.96,37559
2019/07/01,11:29:00,135.96,135.99,135.92,135.92,29404
2019/07/01,11:30:00,135.92,135.92,135.85,135.85,40232
2019/07/01,11:31:00,135.85,135.98,135.85,135.95,34433
2019/07/01,11:32:00,135.96,135.99,135.89,135.91,26083
2019/07/01,11:33:00,135.91,135.98,135.88,135.97,38509
2019/07/01,11:34:00,135.96,136.06,135.94,136.04,44206
2019/07/01,11:35:00,136.04,136.04,135.97,136.04,28095
2019/07/01,11:36:00,136.03,136.10,136.00,136.04,39263
2019/07/01,11:37:00,136.06,136.13,136.05,136.12,26525
2019/07/01,11:38:00,136.12,136.18,136.11,136.15,53740
2019/07/01,11:39:00,136.15,136.19,136.12,136.14,41165
2019/07/01,11:40:00,136.14,136.17,136.11,136.17,28633
2019/07/01,11:41:00,136.17,136.18,136.11,136.16,31794
2019/07/01,11:42:00,136.16,136.16,136.11,136.13,17510
2019/07/01,11:43:00,136.12,136.15,136.10,136.11,27981
2019/07/01,11:44:00,136.11,136.11,135.99,136.01,39248
2019/07/01,11:45:00,136.01,136.02,135.98,136.00,32517
2019/07/01,11:46:00,136.00,136.03,135.96,135.97,22861
2019/07/01,11:47:00,135.97,136.01,135.94,136.01,39337
2019/07/01,11:48:00,136.01,136.03,135.99,136.03,13910
2019/07/01,11:49:00,136.03,136.09,136.01,136.04,35488
2019/07/01,11:50:00,136.04,136.04,135.98,135.99,18526
2019/07/01,11:51:00,136.00,136.08,136.00,136.02,23818
2019/07/01,11:52:00,136.02,136.07,136.01,136.07,16304
2019/07/01,11:53:00,136.07,136.08,136.05,136.07,9785
2019/07/01,11:54:00,136.07,136.09,136.05,136.08,16242
2019/07/01,11:55:00,136.09,136.09,136.02,136.04,26432
2019/07/01,11:56:00,136.04,136.06,136.04,136.06,16503
2019/07/01,11:57:00,136.06,136.06,136.01,136.02,17024
2019/07/01,11:58:00,136.02,136.04,135.97,136.01,46391
2019/07/01,11:59:00,136.01,136.02,135.97,136.02,16136
2019/07/01,12:00:00,136.02,136.02,135.95,135.98,26321
2019/07/01,12:01:00,135.99,136.04,135.99,136.01,22548
2019/07/01,12:02:00,136.01,136.03,136.00,136.03,12099
2019/07/01,12:03:00,136.04,136.07,136.03,136.06,28015
2019/07/01,12:04:00,136.06,136.11,136.05,136.06,37488
2019/07/01,12:05:00,136.06,136.09,136.03,136.04,20722
2019/07/01,12:06:00,136.04,136.04,135.91,135.91,28876
2019/07/01,12:07:00,135.91,135.94,135.89,135.90,37076
2019/07/01,12:08:00,135.91,135.94,135.89,135.94,26392
2019/07/01,12:09:00,135.94,135.97,135.92,135.97,16118
2019/07/01,12:10:00,135.97,135.97,135.92,135.93,18478
2019/07/01,12:11:00,135.94,135.98,135.94,135.96,22448
2019/07/01,12:12:00,135.96,135.96,135.92,135.95,27889
2019/07/01,12:13:00,135.94,135.95,135.92,135.94,20737
2019/07/01,12:14:00,135.95,135.96,135.92,135.96,21039
2019/07/01,12:15:00,135.96,136.01,135.95,136.00,18447
2019/07/01,12:16:00,136.01,136.01,135.94,135.95,38528
2019/07/01,12:17:00,135.95,135.95,135.87,135.88,23622
2019/07/01,12:18:00,135.88,135.88,135.79,135.80,49228
2019/07/01,12:19:00,135.80,135.86,135.80,135.82,42160
2019/07/01,12:20:00,135.82,135.82,135.72,135.72,32237
2019/07/01,12:21:00,135.73,135.81,135.73,135.77,41215
2019/07/01,12:22:00,135.77,135.78,135.66,135.67,42489
2019/07/01,12:23:00,135.67,135.69,135.59,135.63,43516
2019/07/01,12:24:00,135.62,135.66,135.62,135.62,21753
2019/07/01,12:25:00,135.62,135.69,135.59,135.67,30831
2019/07/01,12:26:00,135.66,135.66,135.56,135.59,31379
2019/07/01,12:27:00,135.59,135.65,135.55,135.64,71970
2019/07/01,12:28:00,135.64,135.66,135.62,135.64,61552
2019/07/01,12:29:00,135.64,135.67,135.61,135.66,13452
2019/07/01,12:30:00,135.66,135.73,135.64,135.71,20479
2019/07/01,12:31:00,135.71,135.72,135.65,135.66,24271
2019/07/01,12:32:00,135.66,135.66,135.63,135.64,26464
2019/07/01,12:33:00,135.65,135.71,135.64,135.65,17908
2019/07/01,12:34:00,135.65,135.68,135.63,135.68,16135
2019/07/01,12:35:00,135.67,135.69,135.63,135.68,13972
2019/07/01,12:36:00,135.68,135.72,135.64,135.66,26707
2019/07/01,12:37:00,135.65,135.67,135.62,135.66,15867
2019/07/01,12:38:00,135.66,135.68,135.65,135.68,22720
2019/07/01,12:39:00,135.68,135.71,135.66,135.66,18640
2019/07/01,12:40:00,135.65,135.66,135.57,135.57,28818
2019/07/01,12:41:00,135.57,135.61,135.55,135.56,12934
2019/07/01,12:42:00,135.56,135.61,135.56,135.60,11982
2019/07/01,12:43:00,135.60,135.62,135.54,135.56,28765
2019/07/01,12:44:00,135.56,135.57,135.51,135.55,19872
2019/07/01,12:45:00,135.55,135.58,135.53,135.55,16272
2019/07/01,12:46:00,135.55,135.55,135.53,135.55,17995
2019/07/01,12:47:00,135.55,135.56,135.52,135.53,8517
2019/07/01,12:48:00,135.54,135.54,135.50,135.50,24152
2019/07/01,12:49:00,135.50,135.55,135.49,135.52,55393
2019/07/01,12:50:00,135.52,135.59,135.49,135.58,35692
2019/07/01,12:51:00,135.58,135.58,135.50,135.50,48327
2019/07/01,12:52:00,135.50,135.53,135.49,135.51,47974
2019/07/01,12:53:00,135.51,135.51,135.48,135.49,58135
2019/07/01,12:54:00,135.49,135.49,135.40,135.41,43942
2019/07/01,12:55:00,135.41,135.43,135.36,135.36,27688
2019/07/01,12:56:00,135.37,135.37,135.26,135.29,33930
2019/07/01,12:57:00,135.27,135.31,135.24,135.27,41778
2019/07/01,12:58:00,135.27,135.34,135.25,135.32,28023
2019/07/01,12:59:00,135.32,135.33,135.26,135.32,39719
2019/07/01,13:00:00,135.31,135.32,135.24,135.29,31557
2019/07/01,13:01:00,135.29,135.36,135.29,135.34,23518
2019/07/01,13:02:00,135.34,135.34,135.29,135.30,12489
2019/07/01,13:03:00,135.30,135.30,135.21,135.27,20886
2019/07/01,13:04:00,135.27,135.29,135.23,135.25,16615
2019/07/01,13:05:00,135.24,135.26,135.22,135.23,16444
2019/07/01,13:06:00,135.23,135.31,135.22,135.30,53968
2019/07/01,13:07:00,135.30,135.39,135.30,135.38,69009
2019/07/01,13:08:00,135.38,135.50,135.37,135.48,70313
2019/07/01,13:09:00,135.49,135.53,135.48,135.48,31867
2019/07/01,13:10:00,135.48,135.53,135.45,135.51,29110
2019/07/01,13:11:00,135.51,135.58,135.51,135.53,33135
2019/07/01,13:12:00,135.55,135.55,135.47,135.47,19260
2019/07/01,13:13:00,135.47,135.47,135.35,135.38,39506
2019/07/01,13:14:00,135.38,135.41,135.25,135.39,169340
2019/07/01,13:15:00,135.39,135.47,135.38,135.46,36294
2019/07/01,13:16:00,135.46,135.49,135.42,135.48,74638
2019/07/01,13:17:00,135.49,135.50,135.46,135.46,52632
2019/07/01,13:18:00,135.46,135.51,135.44,135.44,27193
2019/07/01,13:19:00,135.44,135.54,135.44,135.54,24607
2019/07/01,13:20:00,135.53,135.53,135.47,135.53,21387
2019/07/01,13:21:00,135.53,135.54,135.45,135.46,21789
2019/07/01,13:22:00,135.46,135.48,135.40,135.44,51918
2019/07/01,13:23:00,135.44,135.48,135.41,135.46,28978
2019/07/01,13:24:00,135.46,135.47,135.39,135.39,18611
2019/07/01,13:25:00,135.39,135.43,135.38,135.43,14336
2019/07/01,13:26:00,135.43,135.46,135.40,135.40,38632
2019/07/01,13:27:00,135.40,135.40,135.37,135.39,12164
2019/07/01,13:28:00,135.39,135.45,135.38,135.41,20491
2019/07/01,13:29:00,135.41,135.46,135.40,135.46,24868
2019/07/01,13:30:00,135.46,135.50,135.42,135.47,25293
2019/07/01,13:31:00,135.47,135.47,135.42,135.43,38841
2019/07/01,13:32:00,135.42,135.47,135.42,135.45,21359
2019/07/01,13:33:00,135.45,135.45,135.33,135.33,31522
2019/07/01,13:34:00,135.33,135.36,135.30,135.35,42829
2019/07/01,13:35:00,135.35,135.35,135.30,135.32,22882
2019/07/01,13:36:00,135.32,135.41,135.31,135.39,28406
2019/07/01,13:37:00,135.40,135.40,135.32,135.32,10241
2019/07/01,13:38:00,135.32,135.35,135.30,135.31,17757
2019/07/01,13:39:00,135.31,135.37,135.31,135.35,16694
2019/07/01,13:40:00,135.35,135.35,135.29,135.29,17892
2019/07/01,13:41:00,135.29,135.32,135.25,135.25,13612
2019/07/01,13:42:00,135.25,135.33,135.24,135.27,23032
2019/07/01,13:43:00,135.27,135.32,135.25,135.30,20679
2019/07/01,13:44:00,135.31,135.33,135.29,135.29,16264
2019/07/01,13:45:00,135.29,135.32,135.21,135.23,43497
2019/07/01,13:46:00,135.23,135.27,135.21,135.24,20191
2019/07/01,13:47:00,135.24,135.30,135.24,135.28,21341
2019/07/01,13:48:00,135.28,135.35,135.28,135.33,16284
2019/07/01,13:49:00,135.33,135.37,135.31,135.36,22116
2019/07/01,13:50:00,135.36,135.37,135.33,135.34,17126
2019/07/01,13:51:00,135.34,135.35,135.32,135.34,12804
2019/07/01,13:52:00,135.34,135.36,135.32,135.34,13579
2019/07/01,13:53:00,135.34,135.34,135.29,135.33,27626
2019/07/01,13:54:00,135.32,135.34,135.31,135.32,17718
2019/07/01,13:55:00,135.32,135.32,135.26,135.28,21118
2019/07/01,13:56:00,135.28,135.29,135.22,135.23,17031
2019/07/01,13:57:00,135.23,135.29,135.23,135.29,14554
2019/07/01,13:58:00,135.29,135.31,135.28,135.30,9768
2019/07/01,13:59:00,135.30,135.34,135.29,135.33,24187
2019/07/01,14:00:00,135.33,135.34,135.28,135.31,20323
2019/07/01,14:01:00,135.31,135.32,135.22,135.25,30649
2019/07/01,14:02:00,135.25,135.31,135.24,135.29,31343
2019/07/01,14:03:00,135.29,135.29,135.24,135.26,15993
2019/07/01,14:04:00,135.26,135.26,135.17,135.18,26426
2019/07/01,14:05:00,135.18,135.18,135.10,135.16,39431
2019/07/01,14:06:00,135.16,135.17,135.11,135.14,23199
2019/07/01,14:07:00,135.14,135.17,135.11,135.17,25384
2019/07/01,14:08:00,135.17,135.21,135.17,135.18,20669
2019/07/01,14:09:00,135.18,135.18,135.12,135.14,21884
2019/07/01,14:10:00,135.14,135.17,135.13,135.15,56867
2019/07/01,14:11:00,135.15,135.20,135.12,135.20,66025
2019/07/01,14:12:00,135.21,135.28,135.21,135.24,28278
2019/07/01,14:13:00,135.25,135.25,135.20,135.22,25536
2019/07/01,14:14:00,135.22,135.23,135.20,135.22,14647
2019/07/01,14:15:00,135.22,135.24,135.21,135.22,21627
2019/07/01,14:16:00,135.21,135.22,135.15,135.17,22445
2019/07/01,14:17:00,135.17,135.20,135.15,135.17,17279
2019/07/01,14:18:00,135.17,135.20,135.10,135.19,86508
2019/07/01,14:19:00,135.18,135.21,135.15,135.19,39719
2019/07/01,14:20:00,135.19,135.20,135.11,135.12,53438
2019/07/01,14:21:00,135.13,135.17,135.12,135.13,33579
2019/07/01,14:22:00,135.13,135.17,135.12,135.16,31129
2019/07/01,14:23:00,135.16,135.16,135.12,135.13,25507
2019/07/01,14:24:00,135.14,135.14,135.10,135.10,51642
2019/07/01,14:25:00,135.10,135.12,135.05,135.11,84600
2019/07/01,14:26:00,135.12,135.16,135.11,135.14,39168
2019/07/01,14:27:00,135.14,135.17,135.11,135.15,38321
2019/07/01,14:28:00,135.14,135.15,135.10,135.11,38267
2019/07/01,14:29:00,135.11,135.11,135.05,135.10,66218
2019/07/01,14:30:00,135.10,135.13,135.09,135.09,47171
2019/07/01,14:31:00,135.09,135.11,135.05,135.06,69889
2019/07/01,14:32:00,135.06,135.07,134.97,134.99,110861
2019/07/01,14:33:00,134.99,135.11,134.99,135.10,27962
2019/07/01,14:34:00,135.10,135.14,135.07,135.14,34656
2019/07/01,14:35:00,135.14,135.15,135.11,135.14,21340
2019/07/01,14:36:00,135.14,135.15,135.11,135.13,28165
2019/07/01,14:37:00,135.13,135.14,135.07,135.13,39851
2019/07/01,14:38:00,135.13,135.17,135.11,135.14,24455
2019/07/01,14:39:00,135.15,135.18,135.13,135.18,25655
2019/07/01,14:40:00,135.18,135.18,135.11,135.13,22048
2019/07/01,14:41:00,135.13,135.15,135.11,135.15,17982
2019/07/01,14:42:00,135.15,135.17,135.13,135.16,29109
2019/07/01,14:43:00,135.16,135.19,135.14,135.18,26176
2019/07/01,14:44:00,135.18,135.19,135.15,135.17,19427
2019/07/01,14:45:00,135.17,135.19,135.14,135.15,33036
2019/07/01,14:46:00,135.15,135.21,135.14,135.21,46762
2019/07/01,14:47:00,135.21,135.24,135.18,135.18,40422
2019/07/01,14:48:00,135.17,135.21,135.17,135.20,27480
2019/07/01,14:49:00,135.20,135.21,135.16,135.16,21581
2019/07/01,14:50:00,135.16,135.16,135.10,135.13,23049
2019/07/01,14:51:00,135.13,135.17,135.03,135.10,35509
2019/07/01,14:52:00,135.11,135.19,135.11,135.16,22764
2019/07/01,14:53:00,135.16,135.16,135.11,135.11,28552
2019/07/01,14:54:00,135.11,135.14,135.11,135.14,17812
2019/07/01,14:55:00,135.14,135.16,135.12,135.16,18772
2019/07/01,14:56:00,135.16,135.20,135.14,135.14,23366
2019/07/01,14:57:00,135.14,135.15,135.12,135.14,18961
2019/07/01,14:58:00,135.14,135.17,135.13,135.15,89423
2019/07/01,14:59:00,135.15,135.19,135.14,135.15,27763
2019/07/01,15:00:00,135.16,135.17,135.14,135.15,23332
2019/07/01,15:01:00,135.15,135.23,135.13,135.22,41943
2019/07/01,15:02:00,135.22,135.33,135.20,135.29,59069
2019/07/01,15:03:00,135.29,135.36,135.28,135.33,80769
2019/07/01,15:04:00,135.32,135.36,135.30,135.35,30950
2019/07/01,15:05:00,135.35,135.35,135.31,135.31,27856
2019/07/01,15:06:00,135.31,135.35,135.30,135.31,41880
2019/07/01,15:07:00,135.31,135.34,135.30,135.32,39212
2019/07/01,15:08:00,135.32,135.36,135.32,135.35,34723
2019/07/01,15:09:00,135.35,135.42,135.35,135.40,302419
2019/07/01,15:10:00,135.41,135.47,135.41,135.43,79862
2019/07/01,15:11:00,135.43,135.45,135.42,135.44,102812
2019/07/01,15:12:00,135.44,135.48,135.43,135.44,62751
2019/07/01,15:13:00,135.44,135.47,135.42,135.43,70410
2019/07/01,15:14:00,135.44,135.48,135.42,135.46,61240
2019/07/01,15:15:00,135.46,135.46,135.39,135.45,48301
2019/07/01,15:16:00,135.45,135.45,135.39,135.40,60900
2019/07/01,15:17:00,135.41,135.42,135.37,135.39,36688
2019/07/01,15:18:00,135.39,135.44,135.38,135.44,31609
2019/07/01,15:19:00,135.44,135.47,135.42,135.46,14937
2019/07/01,15:20:00,135.46,135.49,135.46,135.48,23266
2019/07/01,15:21:00,135.49,135.50,135.45,135.46,29379
2019/07/01,15:22:00,135.46,135.50,135.46,135.48,25548
2019/07/01,15:23:00,135.48,135.51,135.47,135.48,36439
2019/07/01,15:24:00,135.48,135.50,135.46,135.49,17342
2019/07/01,15:25:00,135.49,135.51,135.48,135.51,25647
2019/07/01,15:26:00,135.52,135.54,135.49,135.49,58425
2019/07/01,15:27:00,135.49,135.52,135.49,135.50,39013
2019/07/01,15:28:00,135.49,135.50,135.43,135.46,35847
2019/07/01,15:29:00,135.46,135.48,135.45,135.46,41079
2019/07/01,15:30:00,135.46,135.48,135.41,135.41,44930
2019/07/01,15:31:00,135.42,135.47,135.41,135.45,63464
2019/07/01,15:32:00,135.45,135.47,135.44,135.46,33184
2019/07/01,15:33:00,135.46,135.48,135.45,135.47,29306
2019/07/01,15:34:00,135.47,135.48,135.43,135.44,68348
2019/07/01,15:35:00,135.44,135.46,135.43,135.43,38614
2019/07/01,15:36:00,135.44,135.44,135.39,135.40,18436
2019/07/01,15:37:00,135.40,135.40,135.38,135.40,18055
2019/07/01,15:38:00,135.40,135.45,135.40,135.45,37344
2019/07/01,15:39:00,135.45,135.48,135.43,135.44,46692
2019/07/01,15:40:00,135.44,135.47,135.42,135.45,73192
2019/07/01,15:41:00,135.45,135.50,135.45,135.48,128778
2019/07/01,15:42:00,135.48,135.49,135.46,135.48,27824
2019/07/01,15:43:00,135.48,135.48,135.42,135.44,36022
2019/07/01,15:44:00,135.44,135.47,135.43,135.45,37541
2019/07/01,15:45:00,135.45,135.49,135.42,135.48,53386
2019/07/01,15:46:00,135.48,135.49,135.42,135.45,44451
2019/07/01,15:47:00,135.45,135.52,135.44,135.52,46622
2019/07/01,15:48:00,135.51,135.54,135.50,135.52,38697
2019/07/01,15:49:00,135.52,135.53,135.50,135.52,42448
2019/07/01,15:50:00,135.52,135.53,135.49,135.49,67106
2019/07/01,15:51:00,135.49,135.55,135.45,135.52,80409
2019/07/01,15:52:00,135.52,135.55,135.50,135.53,146349
2019/07/01,15:53:00,135.53,135.55,135.53,135.54,73002
2019/07/01,15:54:00,135.54,135.57,135.49,135.54,135599
2019/07/01,15:55:00,135.55,135.63,135.54,135.59,130666
2019/07/01,15:56:00,135.59,135.75,135.41,135.59,340261
2019/07/01,15:57:00,135.58,135.59,135.51,135.57,66638
2019/07/01,15:58:00,135.57,135.59,135.48,135.56,103017
2019/07/01,15:59:00,135.56,135.57,135.45,135.50,149930
2019/07/01,16:00:00,135.49,135.68,135.42,135.68,547646
2019/07/02,09:31:00,136.12,136.12,135.46,135.66,434684
2019/07/02,09:32:00,135.66,135.79,135.54,135.57,54037
2019/07/02,09:33:00,135.57,135.71,135.48,135.68,58841
2019/07/02,09:34:00,135.70,135.78,135.61,135.73,66121
2019/07/02,09:35:00,135.73,135.75,135.59,135.60,53109
2019/07/02,09:36:00,135.59,135.65,135.42,135.45,74553
2019/07/02,09:37:00,135.45,135.48,135.34,135.37,64444
2019/07/02,09:38:00,135.37,135.53,135.37,135.39,41233
2019/07/02,09:39:00,135.39,135.50,135.36,135.45,35144
2019/07/02,09:40:00,135.45,135.62,135.45,135.62,50325
2019/07/02,09:41:00,135.62,135.77,135.56,135.74,57329
2019/07/02,09:42:00,135.74,135.79,135.64,135.64,67960
2019/07/02,09:43:00,135.64,135.79,135.61,135.77,54162
2019/07/02,09:44:00,135.77,135.89,135.71,135.89,61771
2019/07/02,09:45:00,135.89,135.90,135.82,135.90,44353
2019/07/02,09:46:00,135.90,135.93,135.77,135.82,60795
2019/07/02,09:47:00,135.82,135.89,135.81,135.82,58673
2019/07/02,09:48:00,135.82,135.88,135.81,135.86,56084
2019/07/02,09:49:00,135.85,135.86,135.76,135.78,53316
2019/07/02,09:50:00,135.78,135.80,135.63,135.71,53795
2019/07/02,09:51:00,135.70,135.73,135.58,135.62,81579
2019/07/02,09:52:00,135.62,135.72,135.62,135.70,32817
2019/07/02,09:53:00,135.70,135.77,135.69,135.69,38341
2019/07/02,09:54:00,135.70,135.75,135.63,135.74,40949
2019/07/02,09:55:00,135.72,135.75,135.68,135.75,35108
2019/07/02,09:56:00,135.75,135.85,135.75,135.80,38047
2019/07/02,09:57:00,135.80,135.80,135.70,135.73,40687
2019/07/02,09:58:00,135.73,135.82,135.67,135.82,50294
2019/07/02,09:59:00,135.82,135.82,135.71,135.72,25371
2019/07/02,10:00:00,135.72,135.76,135.70,135.75,20851
2019/07/02,10:01:00,135.75,135.77,135.72,135.74,34926
2019/07/02,10:02:00,135.75,135.81,135.74,135.76,46886
2019/07/02,10:03:00,135.76,135.79,135.73,135.79,22062
2019/07/02,10:04:00,135.79,135.82,135.78,135.81,41655
2019/07/02,10:05:00,135.81,135.83,135.79,135.82,27715
2019/07/02,10:06:00,135.82,135.82,135.74,135.78,38038
2019/07/02,10:07:00,135.77,135.83,135.74,135.83,21734
2019/07/02,10:08:00,135.83,135.90,135.83,135.89,69170
2019/07/02,10:09:00,135.89,135.90,135.85,135.90,31651
2019/07/02,10:10:00,135.91,135.91,135.82,135.85,25784
2019/07/02,10:11:00,135.85,135.86,135.76,135.76,36458
2019/07/02,10:12:00,135.75,135.76,135.70,135.75,24743
2019/07/02,10:13:00,135.75,135.79,135.70,135.71,27365
2019/07/02,10:14:00,135.71,135.78,135.71,135.73,28737
2019/07/02,10:15:00,135.74,135.74,135.68,135.70,33383
2019/07/02,10:16:00,135.71,135.73,135.67,135.71,63920
2019/07/02,10:17:00,135.71,135.78,135.70,135.77,16130
2019/07/02,10:18:00,135.77,135.82,135.74,135.76,32480
2019/07/02,10:19:00,135.76,135.78,135.72,135.76,14226
2019/07/02,10:20:00,135.76,135.76,135.71,135.71,24249
2019/07/02,10:21:00,135.72,135.77,135.65,135.77,62344
2019/07/02,10:22:00,135.77,135.79,135.76,135.79,18638
2019/07/02,10:23:00,135.79,135.79,135.70,135.70,33188
2019/07/02,10:24:00,135.70,135.76,135.69,135.75,23337
2019/07/02,10:25:00,135.75,135.76,135.71,135.73,34312
2019/07/02,10:26:00,135.73,135.82,135.72,135.79,40815
2019/07/02,10:27:00,135.80,135.82,135.77,135.79,30516
2019/07/02,10:28:00,135.79,135.87,135.78,135.85,42733
2019/07/02,10:29:00,135.85,135.95,135.83,135.90,76331
2019/07/02,10:30:00,135.90,135.92,135.89,135.92,44622
2019/07/02,10:31:00,135.92,135.94,135.88,135.91,43571
2019/07/02,10:32:00,135.91,136.02,135.91,136.02,91030
2019/07/02,10:33:00,136.02,136.07,135.99,136.01,78314
2019/07/02,10:34:00,136.01,136.05,135.99,136.04,33867
2019/07/02,10:35:00,136.04,136.07,136.02,136.03,19763
2019/07/02,10:36:00,136.03,136.03,135.99,136.00,24326
2019/07/02,10:37:00,136.00,136.03,135.99,136.02,63348
2019/07/02,10:38:00,136.02,136.05,135.96,136.02,57800
2019/07/02,10:39:00,136.02,136.07,136.02,136.05,47230
2019/07/02,10:40:00,136.05,136.12,136.05,136.11,34273
2019/07/02,10:41:00,136.11,136.12,136.00,136.00,43219
2019/07/02,10:42:00,136.00,136.01,135.94,135.99,36237
2019/07/02,10:43:00,135.98,135.99,135.97,135.98,20240
2019/07/02,10:44:00,135.98,135.99,135.95,135.98,23328
2019/07/02,10:45:00,135.99,136.00,135.93,135.93,32182
2019/07/02,10:46:00,135.93,136.00,135.93,135.97,17793
2019/07/02,10:47:00,135.97,136.05,135.94,136.04,68007
2019/07/02,10:48:00,136.04,136.05,136.02,136.04,46310
2019/07/02,10:49:00,136.05,136.06,136.01,136.03,28640
2019/07/02,10:50:00,136.03,136.04,136.01,136.02,13821
2019/07/02,10:51:00,136.02,136.04,136.02,136.04,27591
2019/07/02,10:52:00,136.04,136.08,136.04,136.07,35042
2019/07/02,10:53:00,136.07,136.12,136.07,136.10,22638
2019/07/02,10:54:00,136.10,136.10,136.07,136.10,20222
2019/07/02,10:55:00,136.10,136.13,136.10,136.11,20481
2019/07/02,10:56:00,136.11,136.16,136.09,136.12,35593
2019/07/02,10:57:00,136.12,136.14,136.10,136.10,20804
2019/07/02,10:58:00,136.10,136.15,136.09,136.12,35613
2019/07/02,10:59:00,136.12,136.12,136.02,136.02,29262
2019/07/02,11:00:00,136.02,136.08,136.01,136.06,30233
2019/07/02,11:01:00,136.07,136.10,136.02,136.09,32138
2019/07/02,11:02:00,136.09,136.10,136.02,136.03,43465
2019/07/02,11:03:00,136.03,136.06,135.99,136.00,44940
2019/07/02,11:04:00,136.00,136.06,136.00,136.05,15297
2019/07/02,11:05:00,136.05,136.09,136.03,136.06,17569
2019/07/02,11:06:00,136.06,136.08,136.02,136.04,18321
2019/07/02,11:07:00,136.05,136.07,136.03,136.06,28663
2019/07/02,11:08:00,136.06,136.13,136.06,136.13,32787
2019/07/02,11:09:00,136.13,136.13,136.08,136.09,18994
2019/07/02,11:10:00,136.09,136.10,136.03,136.04,24093
2019/07/02,11:11:00,136.04,136.09,136.04,136.07,22472
2019/07/02,11:12:00,136.07,136.09,136.06,136.09,12602
2019/07/02,11:13:00,136.09,136.10,136.05,136.06,30628
2019/07/02,11:14:00,136.06,136.08,136.05,136.06,27254
2019/07/02,11:15:00,136.06,136.06,135.99,136.01,24203
2019/07/02,11:16:00,136.01,136.02,135.97,136.02,28516
2019/07/02,11:17:00,136.01,136.05,136.00,136.03,14766
2019/07/02,11:18:00,136.03,136.07,136.03,136.06,14808
2019/07/02,11:19:00,136.06,136.06,136.02,136.03,15013
2019/07/02,11:20:00,136.03,136.07,136.01,136.06,41109
2019/07/02,11:21:00,136.06,136.10,136.04,136.09,20684
2019/07/02,11:22:00,136.09,136.12,136.07,136.10,21416
2019/07/02,11:23:00,136.10,136.11,136.08,136.09,13093
2019/07/02,11:24:00,136.09,136.10,136.05,136.05,22280
2019/07/02,11:25:00,136.05,136.08,136.00,136.02,35400
2019/07/02,11:26:00,136.02,136.06,136.00,136.01,41328
2019/07/02,11:27:00,136.01,136.06,136.00,136.06,24186
2019/07/02,11:28:00,136.05,136.07,136.04,136.06,21011
2019/07/02,11:29:00,136.05,136.07,136.01,136.05,29188
2019/07/02,11:30:00,136.05,136.10,136.04,136.07,34264
2019/07/02,11:31:00,136.07,136.11,136.05,136.09,24415
2019/07/02,11:32:00,136.09,136.14,136.07,136.11,26118
2019/07/02,11:33:00,136.11,136.12,136.01,136.02,86180
2019/07/02,11:34:00,136.02,136.02,135.94,135.96,35846
2019/07/02,11:35:00,135.95,135.96,135.91,135.96,34098
2019/07/02,11:36:00,135.96,135.96,135.88,135.95,35047
2019/07/02,11:37:00,135.95,136.00,135.92,135.92,48678
2019/07/02,11:38:00,135.92,135.92,135.86,135.89,38728
2019/07/02,11:39:00,135.89,135.93,135.89,135.92,31698
2019/07/02,11:40:00,135.91,135.96,135.85,135.85,45101
2019/07/02,11:41:00,135.85,135.90,135.80,135.90,62130
2019/07/02,11:42:00,135.90,135.94,135.88,135.93,44380
2019/07/02,11:43:00,135.94,135.97,135.89,135.93,33410
2019/07/02,11:44:00,135.93,135.94,135.87,135.91,75450
2019/07/02,11:45:00,135.91,135.94,135.87,135.88,14017
2019/07/02,11:46:00,135.88,135.88,135.82,135.86,35985
2019/07/02,11:47:00,135.87,135.94,135.86,135.90,28338
2019/07/02,11:48:00,135.90,135.97,135.90,135.96,25116
2019/07/02,11:49:00,135.96,136.01,135.96,136.01,17596
2019/07/02,11:50:00,136.01,136.01,135.96,136.00,20840
2019/07/02,11:51:00,135.99,136.01,135.95,135.97,21666
2019/07/02,11:52:00,135.97,135.98,135.90,135.92,19700
2019/07/02,11:53:00,135.92,135.94,135.89,135.91,20593
2019/07/02,11:54:00,135.91,135.93,135.89,135.93,22981
2019/07/02,11:55:00,135.93,135.98,135.91,135.97,14476
2019/07/02,11:56:00,135.97,136.00,135.96,135.99,20519
2019/07/02,11:57:00,135.99,136.02,135.96,135.98,23671
2019/07/02,11:58:00,135.97,135.99,135.96,135.98,25944
2019/07/02,11:59:00,135.98,136.02,135.97,135.98,19659
2019/07/02,12:00:00,135.98,136.00,135.96,135.96,17922
2019/07/02,12:01:00,135.94,135.98,135.93,135.97,20427
2019/07/02,12:02:00,135.97,136.00,135.96,135.98,15318
2019/07/02,12:03:00,135.98,136.00,135.91,135.91,22238
2019/07/02,12:04:00,135.91,135.91,135.87,135.87,45310
2019/07/02,12:05:00,135.87,135.92,135.87,135.91,26564
2019/07/02,12:06:00,135.91,135.96,135.90,135.93,17331
2019/07/02,12:07:00,135.93,135.96,135.92,135.94,18515
2019/07/02,12:08:00,135.94,135.99,135.94,135.99,19277
2019/07/02,12:09:00,135.99,135.99,135.94,135.97,16353
2019/07/02,12:10:00,135.97,136.00,135.97,135.99,16353
2019/07/02,12:11:00,135.99,136.02,135.94,135.94,22371
2019/07/02,12:12:00,135.95,135.95,135.93,135.93,20083
2019/07/02,12:13:00,135.94,135.98,135.93,135.95,29418
2019/07/02,12:14:00,135.95,135.98,135.95,135.97,17206
2019/07/02,12:15:00,135.97,135.97,135.94,135.96,15862
2019/07/02,12:16:00,135.96,136.00,135.94,136.00,19908
2019/07/02,12:17:00,136.00,136.00,135.96,136.00,30093
2019/07/02,12:18:00,136.00,136.05,136.00,136.04,25699
2019/07/02,12:19:00,136.04,136.04,136.02,136.04,16854
2019/07/02,12:20:00,136.04,136.07,136.03,136.03,34599
2019/07/02,12:21:00,136.03,136.04,136.02,136.04,17991
2019/07/02,12:22:00,136.04,136.07,136.02,136.06,18809
2019/07/02,12:23:00,136.07,136.07,136.03,136.04,21895
2019/07/02,12:24:00,136.04,136.04,135.97,135.98,30686
2019/07/02,12:25:00,135.98,136.04,135.98,136.02,19467
2019/07/02,12:26:00,136.02,136.02,135.92,135.93,33634
2019/07/02,12:27:00,135.93,135.94,135.87,135.90,32909
2019/07/02,12:28:00,135.90,135.92,135.85,135.85,18957
2019/07/02,12:29:00,135.85,135.88,135.77,135.82,52868
2019/07/02,12:30:00,135.82,135.85,135.82,135.83,17868
2019/07/02,12:31:00,135.83,135.90,135.81,135.83,26704
2019/07/02,12:32:00,135.83,135.84,135.77,135.78,31112
2019/07/02,12:33:00,135.78,135.78,135.72,135.75,27645
2019/07/02,12:34:00,135.75,135.76,135.72,135.72,17760
2019/07/02,12:35:00,135.71,135.73,135.62,135.70,58597
2019/07/02,12:36:00,135.70,135.73,135.67,135.67,23054
2019/07/02,12:37:00,135.67,135.68,135.62,135.65,42553
2019/07/02,12:38:00,135.65,135.70,135.64,135.70,12895
2019/07/02,12:39:00,135.71,135.78,135.68,135.74,30268
2019/07/02,12:40:00,135.75,135.80,135.74,135.80,28500
2019/07/02,12:41:00,135.80,135.80,135.72,135.77,39712
2019/07/02,12:42:00,135.77,135.79,135.71,135.71,18388
2019/07/02,12:43:00,135.71,135.78,135.71,135.75,13751
2019/07/02,12:44:00,135.74,135.76,135.73,135.75,21339
2019/07/02,12:45:00,135.75,135.77,135.73,135.75,23746
2019/07/02,12:46:00,135.75,135.76,135.72,135.75,18800
2019/07/02,12:47:00,135.75,135.75,135.70,135.71,20460
2019/07/02,12:48:00,135.71,135.71,135.66,135.70,20215
2019/07/02,12:49:00,135.70,135.74,135.65,135.74,14296
2019/07/02,12:50:00,135.74,135.79,135.73,135.79,13723
2019/07/02,12:51:00,135.79,135.82,135.76,135.81,23280
2019/07/02,12:52:00,135.80,135.80,135.76,135.79,16313
2019/07/02,12:53:00,135.79,135.84,135.78,135.83,34758
2019/07/02,12:54:00,135.83,135.85,135.81,135.82,21093
2019/07/02,12:55:00,135.82,135.87,135.82,135.86,15725
2019/07/02,12:56:00,135.87,135.91,135.85,135.89,31084
2019/07/02,12:57:00,135.90,135.93,135.87,135.87,26717
2019/07/02,12:58:00,135.87,135.91,135.87,135.91,15513
2019/07/02,12:59:00,135.91,135.96,135.91,135.94,17940
2019/07/02,13:00:00,135.95,135.95,135.90,135.90,19265
2019/07/02,13:01:00,135.90,135.93,135.90,135.91,23933
2019/07/02,13:02:00,135.90,135.91,135.86,135.86,15174
2019/07/02,13:03:00,135.86,135.87,135.80,135.84,22760
2019/07/02,13:04:00,135.84,135.85,135.83,135.84,15441
2019/07/02,13:05:00,135.85,135.95,135.84,135.94,27460
2019/07/02,13:06:00,135.94,136.00,135.94,135.98,31181
2019/07/02,13:07:00,135.98,136.00,135.98,136.00,11325
2019/07/02,13:08:00,136.00,136.00,135.97,135.98,18770
2019/07/02,13:09:00,135.98,136.00,135.96,135.99,13814
2019/07/02,13:10:00,135.99,136.03,135.99,136.01,29500
2019/07/02,13:11:00,136.00,136.03,136.00,136.01,25176
2019/07/02,13:12:00,136.01,136.02,135.98,136.02,17013
2019/07/02,13:13:00,136.01,136.02,135.98,135.99,15400
2019/07/02,13:14:00,135.99,136.00,135.96,135.96,14877
2019/07/02,13:15:00,135.96,135.99,135.95,135.98,13608
2019/07/02,13:16:00,135.98,136.01,135.98,135.99,14949
2019/07/02,13:17:00,135.98,136.00,135.98,135.99,13999
2019/07/02,13:18:00,135.99,136.04,135.98,136.04,16485
2019/07/02,13:19:00,136.04,136.04,136.00,136.00,14025
2019/07/02,13:20:00,136.00,136.05,135.99,136.04,27641
2019/07/02,13:21:00,136.04,136.04,135.99,136.02,13858
2019/07/02,13:22:00,136.02,136.05,136.01,136.05,17262
2019/07/02,13:23:00,136.05,136.09,136.05,136.08,25764
2019/07/02,13:24:00,136.08,136.08,136.04,136.04,33374
2019/07/02,13:25:00,136.05,136.08,136.02,136.08,19098
2019/07/02,13:26:00,136.08,136.09,136.06,136.07,10858
2019/07/02,13:27:00,136.07,136.08,136.04,136.06,26577
2019/07/02,13:28:00,136.06,136.09,136.06,136.08,7190
2019/07/02,13:29:00,136.08,136.10,136.07,136.09,11887
2019/07/02,13:30:00,136.09,136.10,136.07,136.09,16737
2019/07/02,13:31:00,136.09,136.10,136.06,136.07,18265
2019/07/02,13:32:00,136.06,136.08,136.04,136.07,15270
2019/07/02,13:33:00,136.06,136.09,136.05,136.09,22770
2019/07/02,13:34:00,136.09,136.12,136.08,136.10,40361
2019/07/02,13:35:00,136.10,136.11,136.07,136.09,14196
2019/07/02,13:36:00,136.09,136.09,136.06,136.07,12830
2019/07/02,13:37:00,136.07,136.08,136.04,136.05,14069
2019/07/02,13:38:00,136.05,136.05,136.02,136.03,19716
2019/07/02,13:39:00,136.04,136.05,136.04,136.04,15488
2019/07/02,13:40:00,136.04,136.09,136.04,136.07,18007
2019/07/02,13:41:00,136.07,136.07,136.00,136.05,36822
2019/07/02,13:42:00,136.05,136.05,135.97,136.00,25121
2019/07/02,13:43:00,136.00,136.04,135.99,136.03,14183
2019/07/02,13:44:00,136.03,136.08,136.02,136.07,12400
2019/07/02,13:45:00,136.07,136.08,136.06,136.07,13186
2019/07/02,13:46:00,136.07,136.10,136.04,136.08,20135
2019/07/02,13:47:00,136.07,136.11,136.07,136.09,11917
2019/07/02,13:48:00,136.09,136.12,136.09,136.11,10197
2019/07/02,13:49:00,136.11,136.14,136.10,136.14,24993
2019/07/02,13:50:00,136.14,136.15,136.12,136.14,19564
2019/07/02,13:51:00,136.14,136.17,136.14,136.15,18517
2019/07/02,13:52:00,136.15,136.17,136.13,136.14,18668
2019/07/02,13:53:00,136.14,136.14,136.09,136.11,17857
2019/07/02,13:54:00,136.11,136.13,136.07,136.08,18548
2019/07/02,13:55:00,136.08,136.08,136.03,136.05,39891
2019/07/02,13:56:00,136.05,136.10,136.05,136.08,15060
2019/07/02,13:57:00,136.08,136.11,136.08,136.09,10855
2019/07/02,13:58:00,136.09,136.13,136.09,136.10,11951
2019/07/02,13:59:00,136.10,136.11,136.09,136.10,9767
2019/07/02,14:00:00,136.10,136.10,136.07,136.10,15360
2019/07/02,14:01:00,136.09,136.10,136.06,136.08,16623
2019/07/02,14:02:00,136.08,136.09,136.05,136.05,12530
2019/07/02,14:03:00,136.05,136.07,136.04,136.07,12640
2019/07/02,14:04:00,136.07,136.08,136.03,136.07,22089
2019/07/02,14:05:00,136.07,136.09,136.06,136.09,18235
2019/07/02,14:06:00,136.09,136.11,136.09,136.09,19020
2019/07/02,14:07:00,136.09,136.13,136.07,136.12,19033
2019/07/02,14:08:00,136.12,136.13,136.10,136.12,14799
2019/07/02,14:09:00,136.12,136.14,136.10,136.13,14960
2019/07/02,14:10:00,136.13,136.14,136.12,136.14,11208
2019/07/02,14:11:00,136.14,136.14,136.12,136.13,14554
2019/07/02,14:12:00,136.13,136.14,136.11,136.14,22620
2019/07/02,14:13:00,136.14,136.14,136.12,136.14,22684
2019/07/02,14:14:00,136.14,136.15,136.12,136.13,24431
2019/07/02,14:15:00,136.13,136.16,136.11,136.15,25632
2019/07/02,14:16:00,136.15,136.17,136.12,136.13,21154
2019/07/02,14:17:00,136.13,136.15,136.12,136.14,12713
2019/07/02,14:18:00,136.14,136.17,136.13,136.14,16672
2019/07/02,14:19:00,136.13,136.14,136.09,136.09,23654
2019/07/02,14:20:00,136.09,136.10,136.07,136.09,14530
2019/07/02,14:21:00,136.09,136.11,136.09,136.10,16486
2019/07/02,14:22:00,136.10,136.10,136.06,136.08,17466
2019/07/02,14:23:00,136.08,136.08,136.04,136.04,20784
2019/07/02,14:24:00,136.04,136.05,136.02,136.04,25288
2019/07/02,14:25:00,136.04,136.07,136.01,136.07,23904
2019/07/02,14:26:00,136.06,136.07,136.03,136.07,16007
2019/07/02,14:27:00,136.07,136.11,136.07,136.10,17657
2019/07/02,14:28:00,136.10,136.10,136.05,136.05,21505
2019/07/02,14:29:00,136.05,136.08,136.05,136.06,13918
2019/07/02,14:30:00,136.06,136.07,136.06,136.06,10681
2019/07/02,14:31:00,136.07,136.11,136.07,136.11,15054
2019/07/02,14:32:00,136.11,136.11,136.10,136.11,20925
2019/07/02,14:33:00,136.11,136.11,136.10,136.10,17772
2019/07/02,14:34:00,136.10,136.12,136.09,136.12,21085
2019/07/02,14:35:00,136.13,136.17,136.11,136.14,68493
2019/07/02,14:36:00,136.14,136.15,136.10,136.11,32028
2019/07/02,14:37:00,136.11,136.12,136.10,136.12,14395
2019/07/02,14:38:00,136.12,136.13,136.11,136.11,10410
2019/07/02,14:39:00,136.11,136.11,136.08,136.09,21115
2019/07/02,14:40:00,136.09,136.12,136.08,136.08,20431
2019/07/02,14:41:00,136.08,136.13,136.08,136.13,15723
2019/07/02,14:42:00,136.13,136.13,136.05,136.07,48319
2019/07/02,14:43:00,136.07,136.11,136.07,136.11,15994
2019/07/02,14:44:00,136.11,136.16,136.11,136.15,16013
2019/07/02,14:45:00,136.15,136.15,136.12,136.14,19931
2019/07/02,14:46:00,136.14,136.17,136.11,136.12,47322
2019/07/02,14:47:00,136.12,136.12,136.09,136.10,18400
2019/07/02,14:48:00,136.10,136.13,136.10,136.10,19648
2019/07/02,14:49:00,136.10,136.12,136.09,136.12,8195
2019/07/02,14:50:00,136.11,136.12,136.09,136.11,21985
2019/07/02,14:51:00,136.11,136.12,136.09,136.10,19467
2019/07/02,14:52:00,136.10,136.12,136.09,136.11,12899
2019/07/02,14:53:00,136.11,136.12,136.09,136.10,28968
2019/07/02,14:54:00,136.10,136.10,136.07,136.07,76149
2019/07/02,14:55:00,136.07,136.08,136.04,136.05,25049
2019/07/02,14:56:00,136.04,136.06,136.03,136.03,19941
2019/07/02,14:57:00,136.03,136.07,136.02,136.07,17093
2019/07/02,14:58:00,136.07,136.12,136.07,136.10,26083
2019/07/02,14:59:00,136.09,136.09,136.04,136.06,19616
2019/07/02,15:00:00,136.07,136.08,136.02,136.07,20554
2019/07/02,15:01:00,136.07,136.12,136.05,136.12,19299
2019/07/02,15:02:00,136.12,136.12,136.08,136.10,37452
2019/07/02,15:03:00,136.10,136.10,136.02,136.08,63164
2019/07/02,15:04:00,136.08,136.11,136.04,136.11,22115
2019/07/02,15:05:00,136.10,136.15,136.10,136.13,37184
2019/07/02,15:06:00,136.13,136.19,136.13,136.16,49258
2019/07/02,15:07:00,136.16,136.16,136.11,136.14,27945
2019/07/02,15:08:00,136.14,136.21,136.14,136.19,54750
2019/07/02,15:09:00,136.19,136.21,136.14,136.15,21923
2019/07/02,15:10:00,136.15,136.17,136.12,136.16,21963
2019/07/02,15:11:00,136.16,136.17,136.15,136.16,16752
2019/07/02,15:12:00,136.16,136.20,136.14,136.20,66912
2019/07/02,15:13:00,136.20,136.26,136.20,136.25,68334
2019/07/02,15:14:00,136.25,136.26,136.19,136.20,38631
2019/07/02,15:15:00,136.20,136.21,135.99,136.12,285320
2019/07/02,15:16:00,136.12,136.20,136.12,136.13,76536
2019/07/02,15:17:00,136.14,136.17,136.14,136.15,18606
2019/07/02,15:18:00,136.14,136.18,136.14,136.17,27265
2019/07/02,15:19:00,136.17,136.19,136.13,136.17,24203
2019/07/02,15:20:00,136.17,136.20,136.16,136.17,28264
2019/07/02,15:21:00,136.17,136.23,136.17,136.20,21456
2019/07/02,15:22:00,136.21,136.22,136.20,136.21,14955
2019/07/02,15:23:00,136.21,136.22,136.17,136.20,37887
2019/07/02,15:24:00,136.20,136.25,136.18,136.25,31659
2019/07/02,15:25:00,136.25,136.28,136.25,136.26,29469
2019/07/02,15:26:00,136.26,136.32,136.25,136.29,66040
2019/07/02,15:27:00,136.29,136.29,136.21,136.21,27562
2019/07/02,15:28:00,136.21,136.24,136.20,136.21,29412
2019/07/02,15:29:00,136.21,136.25,136.21,136.21,25405
2019/07/02,15:30:00,136.21,136.24,136.19,136.22,21431
2019/07/02,15:31:00,136.22,136.27,136.21,136.27,26215
2019/07/02,15:32:00,136.27,136.31,136.24,136.25,74062
2019/07/02,15:33:00,136.25,136.30,136.23,136.30,26739
2019/07/02,15:34:00,136.30,136.31,136.27,136.29,37620
2019/07/02,15:35:00,136.29,136.33,136.26,136.31,55410
2019/07/02,15:36:00,136.31,136.34,136.31,136.32,33402
2019/07/02,15:37:00,136.32,136.34,136.30,136.32,25819
2019/07/02,15:38:00,136.32,136.34,136.30,136.31,29968
2019/07/02,15:39:00,136.31,136.32,136.23,136.29,73180
2019/07/02,15:40:00,136.29,136.32,136.29,136.31,19142
2019/07/02,15:41:00,136.31,136.36,136.31,136.36,31199
2019/07/02,15:42:00,136.36,136.36,136.34,136.35,23602
2019/07/02,15:43:00,136.35,136.38,136.34,136.35,40764
2019/07/02,15:44:00,136.35,136.36,136.31,136.32,47559
2019/07/02,15:45:00,136.33,136.33,136.30,136.32,37738
2019/07/02,15:46:00,136.32,136.38,136.31,136.37,55358
2019/07/02,15:47:00,136.37,136.38,136.33,136.34,47199
2019/07/02,15:48:00,136.34,136.34,136.25,136.26,45672
2019/07/02,15:49:00,136.26,136.26,136.17,136.18,61242
2019/07/02,15:50:00,136.18,136.21,136.17,136.20,52422
2019/07/02,15:51:00,136.20,136.25,136.20,136.22,31833
2019/07/02,15:52:00,136.22,136.27,136.22,136.25,47028
2019/07/02,15:53:00,136.25,136.39,136.24,136.38,69217
2019/07/02,15:54:00,136.37,136.38,136.35,136.37,41530
2019/07/02,15:55:00,136.37,136.46,136.36,136.45,137205
2019/07/02,15:56:00,136.45,136.58,136.40,136.44,248758
2019/07/02,15:57:00,136.44,136.48,136.41,136.47,55348
2019/07/02,15:58:00,136.47,136.51,136.44,136.50,116958
2019/07/02,15:59:00,136.50,136.51,136.46,136.48,132875
2019/07/02,16:00:00,136.48,136.59,136.42,136.58,262344
2019/07/03,09:31:00,136.80,137.00,136.77,136.83,171233
2019/07/03,09:32:00,136.83,136.99,136.83,136.99,92642
2019/07/03,09:33:00,136.99,137.00,136.80,136.81,69314
2019/07/03,09:34:00,136.81,136.84,136.62,136.63,60963
2019/07/03,09:35:00,136.63,136.63,136.51,136.51,72607
2019/07/03,09:36:00,136.51,136.51,136.43,136.46,58317
2019/07/03,09:37:00,136.46,136.56,136.46,136.53,50275
2019/07/03,09:38:00,136.51,136.51,136.33,136.35,75039
2019/07/03,09:39:00,136.34,136.39,136.29,136.33,70687
2019/07/03,09:40:00,136.33,136.36,136.32,136.33,75491
2019/07/03,09:41:00,136.34,136.57,136.33,136.48,81252
2019/07/03,09:42:00,136.48,136.50,136.34,136.36,75810
2019/07/03,09:43:00,136.36,136.43,136.33,136.40,75169
2019/07/03,09:44:00,136.39,136.46,136.37,136.45,44611
2019/07/03,09:45:00,136.45,136.57,136.45,136.54,45698
2019/07/03,09:46:00,136.54,136.58,136.53,136.56,106842
2019/07/03,09:47:00,136.56,136.60,136.54,136.56,97073
2019/07/03,09:48:00,136.56,136.74,136.56,136.69,102968
2019/07/03,09:49:00,136.69,136.75,136.66,136.74,61565
2019/07/03,09:50:00,136.74,136.80,136.73,136.78,128733
2019/07/03,09:51:00,136.79,136.82,136.73,136.75,64832
2019/07/03,09:52:00,136.75,136.83,136.73,136.75,76043
2019/07/03,09:53:00,136.74,136.75,136.65,136.71,66217
2019/07/03,09:54:00,136.72,136.78,136.72,136.76,32307
2019/07/03,09:55:00,136.76,136.76,136.62,136.65,55556
2019/07/03,09:56:00,136.66,136.73,136.66,136.69,50577
2019/07/03,09:57:00,136.69,136.82,136.67,136.82,54298
2019/07/03,09:58:00,136.82,136.87,136.79,136.82,51217
2019/07/03,09:59:00,136.82,136.91,136.81,136.89,38575
2019/07/03,10:00:00,136.88,136.91,136.82,136.88,46611
2019/07/03,10:01:00,136.87,136.89,136.78,136.87,35064
2019/07/03,10:02:00,136.87,136.89,136.83,136.86,38181
2019/07/03,10:03:00,136.86,136.89,136.82,136.85,34834
2019/07/03,10:04:00,136.85,136.87,136.80,136.80,35734
2019/07/03,10:05:00,136.80,136.98,136.80,136.95,46231
2019/07/03,10:06:00,136.95,136.95,136.84,136.84,33308
2019/07/03,10:07:00,136.84,136.84,136.79,136.82,39842
2019/07/03,10:08:00,136.82,136.92,136.82,136.87,56795
2019/07/03,10:09:00,136.87,136.88,136.83,136.87,24509
2019/07/03,10:10:00,136.87,136.87,136.82,136.85,40519
2019/07/03,10:11:00,136.85,136.90,136.83,136.85,49505
2019/07/03,10:12:00,136.85,136.87,136.75,136.78,54605
2019/07/03,10:13:00,136.78,136.80,136.69,136.78,50966
2019/07/03,10:14:00,136.78,136.80,136.75,136.80,46957
2019/07/03,10:15:00,136.81,136.83,136.76,136.81,34451
2019/07/03,10:16:00,136.80,136.87,136.79,136.85,49401
2019/07/03,10:17:00,136.85,136.93,136.85,136.90,32376
2019/07/03,10:18:00,136.90,136.99,136.90,136.91,42707
2019/07/03,10:19:00,136.91,136.99,136.90,136.98,36993
2019/07/03,10:20:00,136.98,137.07,136.98,137.07,153163
2019/07/03,10:21:00,137.07,137.13,137.05,137.12,91891
2019/07/03,10:22:00,137.12,137.14,137.04,137.06,38492
2019/07/03,10:23:00,137.05,137.06,136.97,137.04,42486
2019/07/03,10:24:00,137.04,137.06,136.98,137.00,28967
2019/07/03,10:25:00,137.01,137.06,136.99,136.99,40247
2019/07/03,10:26:00,136.99,137.00,136.95,136.98,26764
2019/07/03,10:27:00,136.98,137.05,136.98,137.03,29898
2019/07/03,10:28:00,137.03,137.07,137.02,137.07,41030
2019/07/03,10:29:00,137.07,137.13,137.05,137.10,38633
2019/07/03,10:30:00,137.10,137.13,137.08,137.11,54258
2019/07/03,10:31:00,137.11,137.18,137.10,137.13,62532
2019/07/03,10:32:00,137.13,137.16,137.11,137.15,21918
2019/07/03,10:33:00,137.15,137.24,137.15,137.23,66615
2019/07/03,10:34:00,137.23,137.30,137.22,137.24,58645
2019/07/03,10:35:00,137.24,137.25,137.18,137.21,48196
2019/07/03,10:36:00,137.21,137.23,137.17,137.21,46021
2019/07/03,10:37:00,137.21,137.25,137.20,137.23,36172
2019/07/03,10:38:00,137.24,137.27,137.21,137.22,28353
2019/07/03,10:39:00,137.22,137.28,137.20,137.27,24141
2019/07/03,10:40:00,137.27,137.34,137.26,137.34,54869
2019/07/03,10:41:00,137.34,137.34,137.28,137.31,63773
2019/07/03,10:42:00,137.31,137.39,137.31,137.34,51621
2019/07/03,10:43:00,137.34,137.41,137.33,137.41,59450
2019/07/03,10:44:00,137.41,137.45,137.39,137.43,131322
2019/07/03,10:45:00,137.43,137.45,137.41,137.44,37860
2019/07/03,10:46:00,137.44,137.48,137.44,137.45,41425
2019/07/03,10:47:00,137.45,137.46,137.36,137.37,54506
2019/07/03,10:48:00,137.37,137.44,137.34,137.42,67517
2019/07/03,10:49:00,137.42,137.47,137.42,137.43,37072
2019/07/03,10:50:00,137.42,137.47,137.41,137.43,54228
2019/07/03,10:51:00,137.43,137.46,137.42,137.45,78435
2019/07/03,10:52:00,137.45,137.48,137.42,137.43,46383
2019/07/03,10:53:00,137.44,137.51,137.43,137.51,77973
2019/07/03,10:54:00,137.50,137.55,137.50,137.50,46889
2019/07/03,10:55:00,137.50,137.53,137.47,137.51,28173
2019/07/03,10:56:00,137.51,137.54,137.48,137.52,36925
2019/07/03,10:57:00,137.53,137.55,137.49,137.50,51047
2019/07/03,10:58:00,137.49,137.53,137.41,137.52,52703
2019/07/03,10:59:00,137.52,137.54,137.51,137.52,34352
2019/07/03,11:00:00,137.51,137.57,137.50,137.54,39070
2019/07/03,11:01:00,137.54,137.66,137.54,137.65,81334
2019/07/03,11:02:00,137.65,137.74,137.65,137.70,75691
2019/07/03,11:03:00,137.70,137.73,137.66,137.68,49866
2019/07/03,11:04:00,137.68,137.73,137.67,137.71,68459
2019/07/03,11:05:00,137.71,137.71,137.61,137.61,44644
2019/07/03,11:06:00,137.61,137.63,137.49,137.51,70923
2019/07/03,11:07:00,137.51,137.52,137.45,137.45,32014
2019/07/03,11:08:00,137.45,137.51,137.45,137.48,25395
2019/07/03,11:09:00,137.48,137.48,137.44,137.46,19173
2019/07/03,11:10:00,137.46,137.46,137.38,137.40,53946
2019/07/03,11:11:00,137.40,137.47,137.39,137.46,25654
2019/07/03,11:12:00,137.46,137.47,137.40,137.40,24781
2019/07/03,11:13:00,137.40,137.43,137.38,137.39,36156
2019/07/03,11:14:00,137.38,137.42,137.38,137.39,26359
2019/07/03,11:15:00,137.39,137.39,137.36,137.38,28300
2019/07/03,11:16:00,137.38,137.38,137.27,137.28,94005
2019/07/03,11:17:00,137.29,137.31,137.24,137.28,66503
2019/07/03,11:18:00,137.28,137.29,137.20,137.23,51424
2019/07/03,11:19:00,137.23,137.25,137.14,137.15,50712
2019/07/03,11:20:00,137.15,137.20,137.13,137.18,67234
2019/07/03,11:21:00,137.17,137.24,137.17,137.19,44319
2019/07/03,11:22:00,137.19,137.20,137.10,137.10,44739
2019/07/03,11:23:00,137.10,137.10,137.05,137.07,58491
2019/07/03,11:24:00,137.07,137.09,137.05,137.09,42878
2019/07/03,11:25:00,137.08,137.14,137.08,137.14,66847
2019/07/03,11:26:00,137.14,137.14,137.09,137.10,29892
2019/07/03,11:27:00,137.10,137.14,137.10,137.11,20834
2019/07/03,11:28:00,137.11,137.13,137.06,137.12,51228
2019/07/03,11:29:00,137.12,137.17,137.09,137.17,30242
2019/07/03,11:30:00,137.17,137.20,137.15,137.18,31955
2019/07/03,11:31:00,137.17,137.20,137.15,137.19,38492
2019/07/03,11:32:00,137.19,137.20,137.15,137.18,65239
2019/07/03,11:33:00,137.18,137.29,137.18,137.29,91701
2019/07/03,11:34:00,137.29,137.30,137.24,137.28,71671
2019/07/03,11:35:00,137.29,137.29,137.23,137.28,40025
2019/07/03,11:36:00,137.27,137.30,137.21,137.21,42624
2019/07/03,11:37:00,137.21,137.22,137.19,137.21,30756
2019/07/03,11:38:00,137.21,137.24,137.19,137.21,33525
2019/07/03,11:39:00,137.22,137.25,137.19,137.20,32858
2019/07/03,11:40:00,137.20,137.25,137.20,137.24,27143
2019/07/03,11:41:00,137.24,137.25,137.19,137.22,30544
2019/07/03,11:42:00,137.21,137.24,137.20,137.21,34468
2019/07/03,11:43:00,137.21,137.22,137.20,137.21,46284
2019/07/03,11:44:00,137.21,137.21,137.16,137.18,27249
2019/07/03,11:45:00,137.18,137.24,137.18,137.21,28433
2019/07/03,11:46:00,137.21,137.22,137.14,137.14,27283
2019/07/03,11:47:00,137.15,137.20,137.14,137.20,27242
2019/07/03,11:48:00,137.19,137.21,137.15,137.20,33015
2019/07/03,11:49:00,137.20,137.22,137.18,137.18,34430
2019/07/03,11:50:00,137.18,137.19,137.16,137.16,19594
2019/07/03,11:51:00,137.16,137.17,137.10,137.16,37680
2019/07/03,11:52:00,137.15,137.18,137.13,137.14,35846
2019/07/03,11:53:00,137.15,137.17,137.13,137.15,32411
2019/07/03,11:54:00,137.15,137.19,137.14,137.17,32852
2019/07/03,11:55:00,137.17,137.24,137.15,137.24,29503
2019/07/03,11:56:00,137.23,137.23,137.19,137.22,36385
2019/07/03,11:57:00,137.22,137.24,137.20,137.20,34245
2019/07/03,11:58:00,137.20,137.30,137.20,137.30,31491
2019/07/03,11:59:00,137.30,137.32,137.26,137.27,33609
2019/07/03,12:00:00,137.27,137.31,137.24,137.27,57613
2019/07/03,12:01:00,137.27,137.28,137.23,137.23,25039
2019/07/03,12:02:00,137.23,137.24,137.21,137.22,52618
2019/07/03,12:03:00,137.22,137.23,137.19,137.21,41165
2019/07/03,12:04:00,137.20,137.22,137.18,137.20,25395
2019/07/03,12:05:00,137.20,137.20,137.15,137.18,30202
2019/07/03,12:06:00,137.18,137.20,137.17,137.17,21694
2019/07/03,12:07:00,137.17,137.20,137.17,137.19,21254
2019/07/03,12:08:00,137.19,137.20,137.16,137.17,23306
2019/07/03,12:09:00,137.17,137.17,137.13,137.17,29366
2019/07/03,12:10:00,137.17,137.17,137.13,137.14,23863
2019/07/03,12:11:00,137.15,137.19,137.14,137.17,34772
2019/07/03,12:12:00,137.16,137.17,137.14,137.15,29134
2019/07/03,12:13:00,137.16,137.20,137.16,137.20,40286
2019/07/03,12:14:00,137.19,137.22,137.18,137.20,36400
2019/07/03,12:15:00,137.20,137.22,137.14,137.22,32934
2019/07/03,12:16:00,137.23,137.24,137.21,137.24,33675
2019/07/03,12:17:00,137.24,137.24,137.19,137.23,40916
2019/07/03,12:18:00,137.22,137.30,137.22,137.30,43292
2019/07/03,12:19:00,137.30,137.42,137.30,137.40,55495
2019/07/03,12:20:00,137.40,137.47,137.39,137.44,68523
2019/07/03,12:21:00,137.44,137.45,137.38,137.38,36395
2019/07/03,12:22:00,137.38,137.42,137.36,137.41,27815
2019/07/03,12:23:00,137.41,137.45,137.41,137.44,29472
2019/07/03,12:24:00,137.44,137.44,137.38,137.39,35903
2019/07/03,12:25:00,137.40,137.42,137.36,137.38,33655
2019/07/03,12:26:00,137.38,137.41,137.37,137.40,23960
2019/07/03,12:27:00,137.40,137.43,137.39,137.40,38590
2019/07/03,12:28:00,137.40,137.40,137.31,137.34,37395
2019/07/03,12:29:00,137.34,137.38,137.33,137.35,23332
2019/07/03,12:30:00,137.35,137.35,137.31,137.31,25300
2019/07/03,12:31:00,137.31,137.36,137.31,137.34,37864
2019/07/03,12:32:00,137.34,137.37,137.33,137.34,50624
2019/07/03,12:33:00,137.35,137.35,137.31,137.31,22072
2019/07/03,12:34:00,137.31,137.35,137.31,137.34,35104
2019/07/03,12:35:00,137.34,137.34,137.26,137.30,48358
2019/07/03,12:36:00,137.30,137.35,137.29,137.32,43709
2019/07/03,12:37:00,137.32,137.40,137.31,137.39,31874
2019/07/03,12:38:00,137.39,137.41,137.36,137.37,34008
2019/07/03,12:39:00,137.37,137.40,137.36,137.40,28930
2019/07/03,12:40:00,137.40,137.41,137.39,137.41,39251
2019/07/03,12:41:00,137.41,137.43,137.40,137.41,51067
2019/07/03,12:42:00,137.41,137.47,137.39,137.45,66400
2019/07/03,12:43:00,137.45,137.45,137.40,137.40,46094
2019/07/03,12:44:00,137.40,137.42,137.33,137.33,38670
2019/07/03,12:45:00,137.33,137.38,137.32,137.37,45939
2019/07/03,12:46:00,137.37,137.38,137.28,137.31,38394
2019/07/03,12:47:00,137.31,137.35,137.29,137.33,38104
2019/07/03,12:48:00,137.33,137.38,137.32,137.38,43659
2019/07/03,12:49:00,137.38,137.42,137.35,137.35,41489
2019/07/03,12:50:00,137.35,137.45,137.33,137.43,60715
2019/07/03,12:51:00,137.43,137.48,137.43,137.45,51553
2019/07/03,12:52:00,137.45,137.47,137.42,137.45,58863
2019/07/03,12:53:00,137.45,137.49,137.45,137.49,76517
2019/07/03,12:54:00,137.48,137.51,137.46,137.48,103938
2019/07/03,12:55:00,137.48,137.48,137.40,137.47,80725
2019/07/03,12:56:00,137.47,137.60,137.29,137.31,170775
2019/07/03,12:57:00,137.31,137.33,137.24,137.26,101041
2019/07/03,12:58:00,137.26,137.34,137.26,137.33,119422
2019/07/03,12:59:00,137.33,137.33,137.27,137.32,135794
2019/07/03,13:00:00,137.32,137.47,137.25,137.46,230503
2019/07/05,09:31:00,135.94,136.71,135.91,136.67,137539
2019/07/05,09:32:00,136.67,136.85,136.65,136.69,75316
2019/07/05,09:33:00,136.69,136.82,136.57,136.61,87793
2019/07/05,09:34:00,136.61,136.90,136.60,136.80,67519
2019/07/05,09:35:00,136.82,136.82,136.46,136.56,79744
2019/07/05,09:36:00,136.56,136.64,136.51,136.55,79638
2019/07/05,09:37:00,136.57,136.61,136.39,136.47,86876
2019/07/05,09:38:00,136.47,136.57,136.42,136.55,47908
2019/07/05,09:39:00,136.55,136.58,136.42,136.57,75419
2019/07/05,09:40:00,136.57,136.61,136.47,136.54,83351
2019/07/05,09:41:00,136.54,136.69,136.40,136.68,60203
2019/07/05,09:42:00,136.68,136.76,136.66,136.72,86072
2019/07/05,09:43:00,136.72,136.75,136.60,136.61,64985
2019/07/05,09:44:00,136.61,136.68,136.59,136.64,71336
2019/07/05,09:45:00,136.64,136.65,136.56,136.58,76385
2019/07/05,09:46:00,136.58,136.58,136.41,136.48,72582
2019/07/05,09:47:00,136.48,136.53,136.35,136.39,77471
2019/07/05,09:48:00,136.39,136.42,136.33,136.42,56898
2019/07/05,09:49:00,136.42,136.48,136.37,136.41,47594
2019/07/05,09:50:00,136.41,136.48,136.40,136.43,45094
2019/07/05,09:51:00,136.43,136.49,136.40,136.43,42219
2019/07/05,09:52:00,136.43,136.43,136.30,136.31,52560
2019/07/05,09:53:00,136.31,136.31,136.18,136.27,75821
2019/07/05,09:54:00,136.27,136.29,136.20,136.24,37711
2019/07/05,09:55:00,136.24,136.26,136.21,136.24,53218
2019/07/05,09:56:00,136.24,136.26,136.13,136.25,38035
2019/07/05,09:57:00,136.25,136.25,136.13,136.19,107404
2019/07/05,09:58:00,136.19,136.19,136.11,136.13,43253
2019/07/05,09:59:00,136.12,136.12,136.02,136.04,57714
2019/07/05,10:00:00,136.04,136.05,135.86,135.87,138562
2019/07/05,10:01:00,135.87,135.96,135.87,135.91,67548
2019/07/05,10:02:00,135.91,136.03,135.90,135.93,62569
2019/07/05,10:03:00,135.93,135.99,135.92,135.93,41149
2019/07/05,10:04:00,135.93,135.98,135.90,135.97,54591
2019/07/05,10:05:00,135.97,136.01,135.92,136.00,48409
2019/07/05,10:06:00,135.99,136.09,135.93,136.08,64764
2019/07/05,10:07:00,136.08,136.20,136.07,136.19,46963
2019/07/05,10:08:00,136.19,136.33,136.15,136.33,67352
2019/07/05,10:09:00,136.33,136.36,136.29,136.35,52306
2019/07/05,10:10:00,136.35,136.41,136.31,136.37,158465
2019/07/05,10:11:00,136.37,136.37,136.24,136.26,29928
2019/07/05,10:12:00,136.26,136.26,136.14,136.15,35464
2019/07/05,10:13:00,136.13,136.13,136.02,136.08,27499
2019/07/05,10:14:00,136.08,136.09,136.02,136.09,50760
2019/07/05,10:15:00,136.09,136.10,136.03,136.08,32108
2019/07/05,10:16:00,136.07,136.13,136.02,136.12,62281
2019/07/05,10:17:00,136.12,136.12,136.00,136.08,49098
2019/07/05,10:18:00,136.08,136.11,136.02,136.07,35088
2019/07/05,10:19:00,136.07,136.07,136.01,136.04,26343
2019/07/05,10:20:00,136.04,136.15,136.04,136.14,21706
2019/07/05,10:21:00,136.15,136.16,136.06,136.08,46563
2019/07/05,10:22:00,136.07,136.07,136.00,136.03,31269
2019/07/05,10:23:00,136.03,136.03,135.97,135.99,55629
2019/07/05,10:24:00,135.99,136.01,135.92,136.00,48690
2019/07/05,10:25:00,136.00,136.04,135.93,136.01,41625
2019/07/05,10:26:00,136.01,136.08,135.97,136.07,39970
2019/07/05,10:27:00,136.06,136.07,135.93,136.03,69032
2019/07/05,10:28:00,136.03,136.12,136.02,136.09,37081
2019/07/05,10:29:00,136.09,136.10,135.97,135.98,58192
2019/07/05,10:30:00,135.98,135.98,135.92,135.93,32076
2019/07/05,10:31:00,135.93,135.96,135.87,135.89,76870
2019/07/05,10:32:00,135.89,135.96,135.89,135.96,24693
2019/07/05,10:33:00,135.96,135.96,135.88,135.91,24566
2019/07/05,10:34:00,135.91,135.95,135.89,135.91,34284
2019/07/05,10:35:00,135.91,135.91,135.82,135.85,40488
2019/07/05,10:36:00,135.84,135.86,135.79,135.81,39284
2019/07/05,10:37:00,135.80,135.88,135.79,135.86,32045
2019/07/05,10:38:00,135.86,135.87,135.82,135.84,23504
2019/07/05,10:39:00,135.84,135.84,135.81,135.83,34121
2019/07/05,10:40:00,135.83,135.84,135.77,135.80,52381
2019/07/05,10:41:00,135.79,135.83,135.76,135.78,25408
2019/07/05,10:42:00,135.78,135.79,135.74,135.78,35645
2019/07/05,10:43:00,135.78,135.79,135.73,135.78,36886
2019/07/05,10:44:00,135.78,135.83,135.73,135.73,38811
2019/07/05,10:45:00,135.73,135.77,135.72,135.74,27229
2019/07/05,10:46:00,135.74,135.83,135.74,135.79,43178
2019/07/05,10:47:00,135.79,135.83,135.75,135.82,38247
2019/07/05,10:48:00,135.82,135.94,135.82,135.92,34051
2019/07/05,10:49:00,135.92,135.95,135.92,135.93,27672
2019/07/05,10:50:00,135.93,135.94,135.88,135.90,32162
2019/07/05,10:51:00,135.90,136.00,135.88,136.00,43965
2019/07/05,10:52:00,135.99,136.00,135.96,135.97,45413
2019/07/05,10:53:00,135.96,136.00,135.96,135.98,33838
2019/07/05,10:54:00,135.98,135.99,135.96,135.98,22230
2019/07/05,10:55:00,135.98,136.00,135.96,135.98,26786
2019/07/05,10:56:00,135.98,135.98,135.89,135.89,39896
2019/07/05,10:57:00,135.89,135.90,135.79,135.79,51247
2019/07/05,10:58:00,135.79,135.79,135.72,135.79,45592
2019/07/05,10:59:00,135.79,135.84,135.75,135.84,22731
2019/07/05,11:00:00,135.84,135.90,135.82,135.88,14003
2019/07/05,11:01:00,135.88,135.92,135.82,135.83,27309
2019/07/05,11:02:00,135.83,135.84,135.77,135.78,27309
2019/07/05,11:03:00,135.78,135.86,135.78,135.83,25301
2019/07/05,11:04:00,135.83,135.84,135.81,135.82,25201
2019/07/05,11:05:00,135.82,135.85,135.80,135.85,18401
2019/07/05,11:06:00,135.85,135.94,135.85,135.92,26855
2019/07/05,11:07:00,135.93,135.93,135.84,135.87,21901
2019/07/05,11:08:00,135.86,135.94,135.85,135.93,14587
2019/07/05,11:09:00,135.93,135.93,135.90,135.92,13946
2019/07/05,11:10:00,135.92,136.00,135.92,135.98,43516
2019/07/05,11:11:00,135.98,136.00,135.97,135.98,17463
2019/07/05,11:12:00,135.98,135.99,135.95,135.99,45394
2019/07/05,11:13:00,135.99,136.00,135.97,135.97,23693
2019/07/05,11:14:00,135.97,136.00,135.97,135.99,60974
2019/07/05,11:15:00,136.00,136.00,135.98,135.99,33326
2019/07/05,11:16:00,135.99,136.03,135.97,136.01,38115
2019/07/05,11:17:00,136.01,136.13,136.01,136.07,85503
2019/07/05,11:18:00,136.07,136.12,136.06,136.09,38309
2019/07/05,11:19:00,136.08,136.10,136.02,136.04,36156
2019/07/05,11:20:00,136.03,136.17,136.03,136.17,29391
2019/07/05,11:21:00,136.17,136.17,136.11,136.13,20269
2019/07/05,11:22:00,136.13,136.20,136.12,136.17,31624
2019/07/05,11:23:00,136.17,136.17,136.10,136.13,19736
2019/07/05,11:24:00,136.13,136.17,136.11,136.13,28263
2019/07/05,11:25:00,136.13,136.16,136.11,136.14,16829
2019/07/05,11:26:00,136.14,136.19,136.13,136.13,20014
2019/07/05,11:27:00,136.13,136.16,136.12,136.14,17432
2019/07/05,11:28:00,136.14,136.19,136.10,136.10,35926
2019/07/05,11:29:00,136.10,136.16,136.10,136.15,49310
2019/07/05,11:30:00,136.16,136.21,136.15,136.16,50749
2019/07/05,11:31:00,136.16,136.19,136.14,136.17,34673
2019/07/05,11:32:00,136.17,136.22,136.17,136.20,31659
2019/07/05,11:33:00,136.20,136.21,136.15,136.19,29543
2019/07/05,11:34:00,136.19,136.24,136.18,136.22,41304
2019/07/05,11:35:00,136.23,136.23,136.18,136.19,31379
2019/07/05,11:36:00,136.19,136.21,136.13,136.15,31745
2019/07/05,11:37:00,136.16,136.20,136.12,136.14,25255
2019/07/05,11:38:00,136.14,136.14,136.07,136.08,21268
2019/07/05,11:39:00,136.09,136.09,135.98,135.98,60726
2019/07/05,11:40:00,135.98,136.03,135.98,136.03,28595
2019/07/05,11:41:00,136.03,136.03,135.94,135.95,41158
2019/07/05,11:42:00,135.95,135.95,135.90,135.90,32698
2019/07/05,11:43:00,135.90,135.92,135.89,135.92,42702
2019/07/05,11:44:00,135.92,135.93,135.86,135.92,34010
2019/07/05,11:45:00,135.92,135.96,135.89,135.92,31039
2019/07/05,11:46:00,135.92,135.94,135.85,135.86,60481
2019/07/05,11:47:00,135.85,135.89,135.85,135.86,28227
2019/07/05,11:48:00,135.86,135.86,135.81,135.85,28239
2019/07/05,11:49:00,135.84,135.90,135.84,135.90,31399
2019/07/05,11:50:00,135.90,135.93,135.86,135.87,36417
2019/07/05,11:51:00,135.87,135.97,135.86,135.97,27131
2019/07/05,11:52:00,135.97,135.97,135.92,135.94,25040
2019/07/05,11:53:00,135.94,135.95,135.90,135.91,27435
2019/07/05,11:54:00,135.91,135.92,135.89,135.91,28519
2019/07/05,11:55:00,135.91,135.96,135.91,135.93,21355
2019/07/05,11:56:00,135.93,135.93,135.89,135.92,30293
2019/07/05,11:57:00,135.92,135.95,135.89,135.93,18937
2019/07/05,11:58:00,135.93,136.00,135.92,135.99,27043
2019/07/05,11:59:00,135.99,136.00,135.98,135.99,35185
2019/07/05,12:00:00,135.99,136.02,135.96,136.00,42277
2019/07/05,12:01:00,136.00,136.01,135.96,136.01,23124
2019/07/05,12:02:00,136.01,136.04,135.94,135.95,42578
2019/07/05,12:03:00,135.95,135.98,135.91,135.91,18272
2019/07/05,12:04:00,135.92,135.93,135.89,135.90,28863
2019/07/05,12:05:00,135.90,135.91,135.87,135.88,32275
2019/07/05,12:06:00,135.88,135.88,135.84,135.85,41308
2019/07/05,12:07:00,135.85,135.85,135.80,135.83,31313
2019/07/05,12:08:00,135.83,135.84,135.82,135.84,7504
2019/07/05,12:09:00,135.84,135.90,135.82,135.89,20062
2019/07/05,12:10:00,135.89,135.91,135.88,135.88,21905
2019/07/05,12:11:00,135.88,135.90,135.84,135.90,17080
2019/07/05,12:12:00,135.90,135.91,135.87,135.88,17573
2019/07/05,12:13:00,135.88,135.91,135.87,135.88,17466
2019/07/05,12:14:00,135.88,135.90,135.87,135.90,18293
2019/07/05,12:15:00,135.90,135.95,135.90,135.94,22052
2019/07/05,12:16:00,135.94,136.04,135.94,136.02,51097
2019/07/05,12:17:00,136.03,136.12,136.02,136.09,29017
2019/07/05,12:18:00,136.09,136.14,136.09,136.12,26098
2019/07/05,12:19:00,136.12,136.12,136.07,136.10,20956
2019/07/05,12:20:00,136.09,136.14,136.08,136.13,19955
2019/07/05,12:21:00,136.14,136.18,136.07,136.09,22973
2019/07/05,12:22:00,136.09,136.16,136.09,136.16,12487
2019/07/05,12:23:00,136.16,136.18,136.14,136.15,19746
2019/07/05,12:24:00,136.15,136.20,136.14,136.15,30568
2019/07/05,12:25:00,136.15,136.17,136.12,136.17,27716
2019/07/05,12:26:00,136.17,136.21,136.16,136.20,26830
2019/07/05,12:27:00,136.19,136.20,136.11,136.12,37848
2019/07/05,12:28:00,136.12,136.12,136.08,136.10,23172
2019/07/05,12:29:00,136.10,136.12,136.08,136.09,17733
2019/07/05,12:30:00,136.09,136.16,136.08,136.16,25413
2019/07/05,12:31:00,136.16,136.22,136.16,136.20,23685
2019/07/05,12:32:00,136.20,136.21,136.17,136.20,12367
2019/07/05,12:33:00,136.20,136.22,136.17,136.19,22254
2019/07/05,12:34:00,136.19,136.20,136.18,136.19,12694
2019/07/05,12:35:00,136.19,136.23,136.19,136.23,16833
2019/07/05,12:36:00,136.23,136.28,136.22,136.26,42978
2019/07/05,12:37:00,136.26,136.36,136.26,136.36,24973
2019/07/05,12:38:00,136.37,136.37,136.33,136.33,40242
2019/07/05,12:39:00,136.34,136.37,136.33,136.37,22164
2019/07/05,12:40:00,136.37,136.42,136.37,136.41,21767
2019/07/05,12:41:00,136.41,136.43,136.39,136.41,28615
2019/07/05,12:42:00,136.41,136.46,136.41,136.45,23010
2019/07/05,12:43:00,136.45,136.48,136.44,136.48,33316
2019/07/05,12:44:00,136.48,136.50,136.47,136.48,22764
2019/07/05,12:45:00,136.48,136.50,136.43,136.46,16293
2019/07/05,12:46:00,136.47,136.47,136.41,136.45,26844
2019/07/05,12:47:00,136.45,136.46,136.41,136.41,13056
2019/07/05,12:48:00,136.41,136.42,136.39,136.41,14800
2019/07/05,12:49:00,136.41,136.42,136.34,136.38,24207
2019/07/05,12:50:00,136.38,136.39,136.35,136.36,10589
2019/07/05,12:51:00,136.36,136.40,136.36,136.39,20558
2019/07/05,12:52:00,136.39,136.39,136.36,136.38,15925
2019/07/05,12:53:00,136.38,136.42,136.37,136.41,27018
2019/07/05,12:54:00,136.41,136.43,136.34,136.40,96670
2019/07/05,12:55:00,136.41,136.41,136.36,136.36,14595
2019/07/05,12:56:00,136.36,136.38,136.36,136.38,12718
2019/07/05,12:57:00,136.38,136.40,136.33,136.35,26774
2019/07/05,12:58:00,136.36,136.38,136.34,136.37,12098
2019/07/05,12:59:00,136.38,136.38,136.31,136.31,18190
2019/07/05,13:00:00,136.31,136.32,136.29,136.30,17466
2019/07/05,13:01:00,136.30,136.36,136.30,136.33,17938
2019/07/05,13:02:00,136.33,136.35,136.32,136.35,12162
2019/07/05,13:03:00,136.35,136.35,136.26,136.26,17476
2019/07/05,13:04:00,136.26,136.27,136.23,136.25,13203
2019/07/05,13:05:00,136.24,136.30,136.24,136.29,19075
2019/07/05,13:06:00,136.29,136.37,136.29,136.36,16451
2019/07/05,13:07:00,136.37,136.37,136.33,136.36,24093
2019/07/05,13:08:00,136.36,136.36,136.33,136.36,12499
2019/07/05,13:09:00,136.36,136.39,136.35,136.38,15995
2019/07/05,13:10:00,136.38,136.38,136.32,136.32,12588
2019/07/05,13:11:00,136.32,136.35,136.32,136.35,18288
2019/07/05,13:12:00,136.35,136.39,136.34,136.36,18442
2019/07/05,13:13:00,136.36,136.38,136.34,136.36,14378
2019/07/05,13:14:00,136.36,136.42,136.36,136.40,22526
2019/07/05,13:15:00,136.40,136.43,136.38,136.43,33395
2019/07/05,13:16:00,136.43,136.45,136.40,136.41,23653
2019/07/05,13:17:00,136.41,136.48,136.41,136.47,22242
2019/07/05,13:18:00,136.47,136.47,136.43,136.46,17296
2019/07/05,13:19:00,136.46,136.48,136.45,136.46,13524
2019/07/05,13:20:00,136.47,136.47,136.45,136.47,10538
2019/07/05,13:21:00,136.47,136.48,136.45,136.46,12674
2019/07/05,13:22:00,136.46,136.50,136.45,136.46,34120
2019/07/05,13:23:00,136.46,136.56,136.44,136.56,81008
2019/07/05,13:24:00,136.56,136.58,136.50,136.57,32248
2019/07/05,13:25:00,136.57,136.61,136.56,136.61,19018
2019/07/05,13:26:00,136.61,136.66,136.60,136.64,24773
2019/07/05,13:27:00,136.62,136.68,136.62,136.66,21228
2019/07/05,13:28:00,136.66,136.69,136.64,136.69,16455
2019/07/05,13:29:00,136.69,136.69,136.62,136.63,36765
2019/07/05,13:30:00,136.64,136.70,136.64,136.70,17972
2019/07/05,13:31:00,136.70,136.72,136.69,136.70,32369
2019/07/05,13:32:00,136.70,136.70,136.68,136.68,19462
2019/07/05,13:33:00,136.67,136.72,136.67,136.71,14639
2019/07/05,13:34:00,136.71,136.71,136.62,136.62,22725
2019/07/05,13:35:00,136.64,136.64,136.56,136.61,20458
2019/07/05,13:36:00,136.61,136.64,136.59,136.62,15812
2019/07/05,13:37:00,136.62,136.63,136.60,136.60,9293
2019/07/05,13:38:00,136.60,136.63,136.60,136.62,10529
2019/07/05,13:39:00,136.62,136.68,136.61,136.66,16438
2019/07/05,13:40:00,136.66,136.67,136.63,136.66,16897
2019/07/05,13:41:00,136.66,136.69,136.64,136.69,23220
2019/07/05,13:42:00,136.69,136.75,136.68,136.73,32861
2019/07/05,13:43:00,136.73,136.75,136.73,136.74,17638
2019/07/05,13:44:00,136.73,136.74,136.70,136.73,18056
2019/07/05,13:45:00,136.72,136.83,136.72,136.82,18475
2019/07/05,13:46:00,136.82,136.82,136.74,136.75,31146
2019/07/05,13:47:00,136.75,136.76,136.74,136.76,20149
2019/07/05,13:48:00,136.76,136.81,136.75,136.78,22896
2019/07/05,13:49:00,136.78,136.79,136.75,136.76,19494
2019/07/05,13:50:00,136.76,136.79,136.76,136.78,15569
2019/07/05,13:51:00,136.78,136.79,136.77,136.78,12714
2019/07/05,13:52:00,136.78,136.79,136.76,136.78,14238
2019/07/05,13:53:00,136.78,136.79,136.72,136.74,32049
2019/07/05,13:54:00,136.74,136.77,136.73,136.73,12377
2019/07/05,13:55:00,136.73,136.75,136.72,136.73,17696
2019/07/05,13:56:00,136.73,136.75,136.72,136.73,13424
2019/07/05,13:57:00,136.73,136.73,136.70,136.72,11680
2019/07/05,13:58:00,136.72,136.75,136.71,136.72,26518
2019/07/05,13:59:00,136.72,136.72,136.71,136.71,10316
2019/07/05,14:00:00,136.71,136.74,136.70,136.71,19634
2019/07/05,14:01:00,136.71,136.78,136.71,136.78,35763
2019/07/05,14:02:00,136.78,136.81,136.77,136.78,30655
2019/07/05,14:03:00,136.78,136.81,136.76,136.77,16802
2019/07/05,14:04:00,136.77,136.79,136.76,136.78,16663
2019/07/05,14:05:00,136.77,136.79,136.76,136.77,10049
2019/07/05,14:06:00,136.76,136.79,136.75,136.76,17733
2019/07/05,14:07:00,136.76,136.76,136.72,136.74,20424
2019/07/05,14:08:00,136.74,136.76,136.72,136.73,14151
2019/07/05,14:09:00,136.73,136.76,136.71,136.74,16754
2019/07/05,14:10:00,136.74,136.77,136.73,136.75,14244
2019/07/05,14:11:00,136.76,136.84,136.76,136.82,32797
2019/07/05,14:12:00,136.82,136.82,136.77,136.78,17104
2019/07/05,14:13:00,136.78,136.79,136.75,136.79,14510
2019/07/05,14:14:00,136.79,136.82,136.78,136.82,16312
2019/07/05,14:15:00,136.82,136.84,136.79,136.79,29738
2019/07/05,14:16:00,136.80,136.85,136.79,136.84,26141
2019/07/05,14:17:00,136.84,136.88,136.83,136.85,30559
2019/07/05,14:18:00,136.85,136.88,136.85,136.87,14195
2019/07/05,14:19:00,136.87,136.92,136.87,136.91,27547
2019/07/05,14:20:00,136.91,136.92,136.87,136.88,13646
2019/07/05,14:21:00,136.88,136.93,136.87,136.93,17058
2019/07/05,14:22:00,136.93,136.93,136.90,136.90,15812
2019/07/05,14:23:00,136.91,136.91,136.89,136.91,21274
2019/07/05,14:24:00,136.91,136.94,136.90,136.90,14560
2019/07/05,14:25:00,136.91,136.94,136.90,136.94,10460
2019/07/05,14:26:00,136.94,136.94,136.91,136.91,9826
2019/07/05,14:27:00,136.91,136.92,136.90,136.92,11415
2019/07/05,14:28:00,136.92,136.95,136.90,136.95,25080
2019/07/05,14:29:00,136.95,136.97,136.93,136.97,13849
2019/07/05,14:30:00,136.97,136.98,136.95,136.95,12608
2019/07/05,14:31:00,136.95,137.00,136.93,136.97,21371
2019/07/05,14:32:00,136.97,137.01,136.97,137.00,52985
2019/07/05,14:33:00,137.00,137.08,137.00,137.07,45468
2019/07/05,14:34:00,137.07,137.09,137.02,137.09,18798
2019/07/05,14:35:00,137.08,137.10,137.06,137.07,54846
2019/07/05,14:36:00,137.07,137.08,137.03,137.04,29983
2019/07/05,14:37:00,137.04,137.05,137.01,137.05,28907
2019/07/05,14:38:00,137.05,137.09,137.02,137.07,47741
2019/07/05,14:39:00,137.07,137.10,137.03,137.03,89231
2019/07/05,14:40:00,137.03,137.04,137.01,137.03,10973
2019/07/05,14:41:00,137.03,137.08,137.02,137.07,24685
2019/07/05,14:42:00,137.07,137.07,137.04,137.05,11177
2019/07/05,14:43:00,137.05,137.08,137.04,137.08,15951
2019/07/05,14:44:00,137.08,137.09,137.06,137.08,13194
2019/07/05,14:45:00,137.08,137.15,137.08,137.13,21834
2019/07/05,14:46:00,137.14,137.14,137.09,137.11,21715
2019/07/05,14:47:00,137.10,137.18,137.10,137.16,25097
2019/07/05,14:48:00,137.16,137.17,137.10,137.16,14194
2019/07/05,14:49:00,137.16,137.22,137.16,137.22,24840
2019/07/05,14:50:00,137.22,137.22,137.15,137.20,27817
2019/07/05,14:51:00,137.20,137.22,137.17,137.19,11155
2019/07/05,14:52:00,137.19,137.21,137.16,137.20,9770
2019/07/05,14:53:00,137.20,137.21,137.19,137.21,9768
2019/07/05,14:54:00,137.21,137.23,137.18,137.21,13775
2019/07/05,14:55:00,137.21,137.24,137.19,137.21,14970
2019/07/05,14:56:00,137.20,137.23,137.20,137.21,14872
2019/07/05,14:57:00,137.21,137.22,137.19,137.19,9762
2019/07/05,14:58:00,137.19,137.29,137.19,137.28,36952
2019/07/05,14:59:00,137.28,137.32,137.27,137.29,29400
2019/07/05,15:00:00,137.29,137.31,137.27,137.31,21020
2019/07/05,15:01:00,137.31,137.33,137.29,137.33,14254
2019/07/05,15:02:00,137.33,137.33,137.23,137.23,26866
2019/07/05,15:03:00,137.23,137.24,137.20,137.23,15180
2019/07/05,15:04:00,137.23,137.25,137.21,137.22,18410
2019/07/05,15:05:00,137.22,137.25,137.20,137.22,29730
2019/07/05,15:06:00,137.22,137.22,137.17,137.18,17162
2019/07/05,15:07:00,137.18,137.18,137.10,137.11,25650
2019/07/05,15:08:00,137.11,137.15,137.10,137.15,19851
2019/07/05,15:09:00,137.15,137.15,137.07,137.07,18106
2019/07/05,15:10:00,137.07,137.11,137.06,137.09,32899
2019/07/05,15:11:00,137.09,137.11,137.05,137.07,18049
2019/07/05,15:12:00,137.08,137.14,137.07,137.08,26816
2019/07/05,15:13:00,137.07,137.07,137.00,137.01,35870
2019/07/05,15:14:00,137.01,137.02,136.95,137.01,76843
2019/07/05,15:15:00,137.01,137.01,136.96,137.00,29543
2019/07/05,15:16:00,137.00,137.04,136.97,136.98,30245
2019/07/05,15:17:00,136.98,136.98,136.92,136.94,23239
2019/07/05,15:18:00,136.94,136.97,136.91,136.93,18047
2019/07/05,15:19:00,136.93,136.97,136.92,136.96,15138
2019/07/05,15:20:00,136.96,136.99,136.96,136.98,17101
2019/07/05,15:21:00,136.98,137.05,136.96,137.05,20957
2019/07/05,15:22:00,137.05,137.06,137.01,137.03,20925
2019/07/05,15:23:00,137.03,137.06,137.02,137.05,26061
2019/07/05,15:24:00,137.06,137.11,137.05,137.11,24912
2019/07/05,15:25:00,137.11,137.14,137.07,137.12,31751
2019/07/05,15:26:00,137.13,137.14,137.10,137.14,16606
2019/07/05,15:27:00,137.13,137.14,137.10,137.10,21289
2019/07/05,15:28:00,137.10,137.13,137.07,137.10,22086
2019/07/05,15:29:00,137.10,137.17,137.08,137.16,62576
2019/07/05,15:30:00,137.16,137.21,137.16,137.20,36001
2019/07/05,15:31:00,137.20,137.25,137.20,137.23,29739
2019/07/05,15:32:00,137.24,137.25,137.13,137.17,55188
2019/07/05,15:33:00,137.16,137.19,137.13,137.16,33728
2019/07/05,15:34:00,137.16,137.19,137.14,137.19,14494
2019/07/05,15:35:00,137.19,137.20,137.16,137.18,26524
2019/07/05,15:36:00,137.18,137.25,137.18,137.24,42425
2019/07/05,15:37:00,137.23,137.25,137.18,137.19,32502
2019/07/05,15:38:00,137.19,137.23,137.18,137.21,18349
2019/07/05,15:39:00,137.20,137.21,137.15,137.19,40135
2019/07/05,15:40:00,137.19,137.20,137.15,137.15,22414
2019/07/05,15:41:00,137.15,137.17,137.10,137.11,43859
2019/07/05,15:42:00,137.11,137.16,137.11,137.12,32123
2019/07/05,15:43:00,137.12,137.13,137.10,137.10,18336
2019/07/05,15:44:00,137.10,137.13,137.08,137.13,26738
2019/07/05,15:45:00,137.13,137.14,137.10,137.10,27313
2019/07/05,15:46:00,137.10,137.13,137.09,137.12,28138
2019/07/05,15:47:00,137.12,137.14,137.10,137.13,47716
2019/07/05,15:48:00,137.13,137.17,137.11,137.12,33266
2019/07/05,15:49:00,137.12,137.13,137.10,137.11,21925
2019/07/05,15:50:00,137.11,137.12,137.08,137.10,28830
2019/07/05,15:51:00,137.10,137.12,137.07,137.08,46128
2019/07/05,15:52:00,137.07,137.09,137.06,137.07,37701
2019/07/05,15:53:00,137.07,137.09,137.05,137.09,43452
2019/07/05,15:54:00,137.09,137.16,137.09,137.14,53545
2019/07/05,15:55:00,137.14,137.25,137.00,137.09,397123
2019/07/05,15:56:00,137.09,137.09,136.82,136.92,324443
2019/07/05,15:57:00,136.92,136.93,136.81,136.87,139465
2019/07/05,15:58:00,136.87,136.96,136.87,136.93,147525
2019/07/05,15:59:00,136.93,137.01,136.91,136.99,148662
2019/07/05,16:00:00,136.99,137.19,136.92,137.06,715898
2019/07/08,09:31:00,136.40,136.40,135.93,135.99,514546
2019/07/08,09:32:00,136.00,136.00,135.63,135.63,149418
2019/07/08,09:33:00,135.62,135.64,135.37,135.43,184178
2019/07/08,09:34:00,135.43,135.80,135.41,135.75,129466
2019/07/08,09:35:00,135.75,135.86,135.67,135.68,71663
2019/07/08,09:36:00,135.68,135.69,135.52,135.59,75900
2019/07/08,09:37:00,135.59,135.76,135.53,135.68,75299
2019/07/08,09:38:00,135.68,135.70,135.52,135.56,51436
2019/07/08,09:39:00,135.56,135.61,135.51,135.55,85654
2019/07/08,09:40:00,135.54,135.70,135.54,135.69,56386
2019/07/08,09:41:00,135.69,135.71,135.60,135.71,72122
2019/07/08,09:42:00,135.72,135.80,135.68,135.80,54534
2019/07/08,09:43:00,135.80,135.82,135.69,135.80,64688
2019/07/08,09:44:00,135.80,135.92,135.80,135.86,50052
2019/07/08,09:45:00,135.85,135.86,135.79,135.83,40844
2019/07/08,09:46:00,135.85,135.87,135.72,135.73,122529
2019/07/08,09:47:00,135.73,135.75,135.66,135.69,64700
2019/07/08,09:48:00,135.69,135.70,135.58,135.65,66852
2019/07/08,09:49:00,135.64,135.71,135.62,135.65,47329
2019/07/08,09:50:00,135.65,135.79,135.65,135.79,35611
2019/07/08,09:51:00,135.79,135.85,135.74,135.76,43128
2019/07/08,09:52:00,135.76,135.80,135.75,135.78,30634
2019/07/08,09:53:00,135.78,135.83,135.68,135.69,51911
2019/07/08,09:54:00,135.69,135.69,135.57,135.64,38821
2019/07/08,09:55:00,135.64,135.67,135.60,135.65,28966
2019/07/08,09:56:00,135.65,135.67,135.61,135.63,42943
2019/07/08,09:57:00,135.63,135.63,135.53,135.54,57715
2019/07/08,09:58:00,135.54,135.54,135.47,135.52,72266
2019/07/08,09:59:00,135.52,135.53,135.50,135.52,32549
2019/07/08,10:00:00,135.51,135.56,135.50,135.51,63810
2019/07/08,10:01:00,135.51,135.51,135.46,135.50,52527
2019/07/08,10:02:00,135.50,135.55,135.47,135.47,273633
2019/07/08,10:03:00,135.47,135.48,135.39,135.48,53533
2019/07/08,10:04:00,135.47,135.48,135.40,135.41,67918
2019/07/08,10:05:00,135.41,135.44,135.39,135.41,68332
2019/07/08,10:06:00,135.41,135.57,135.41,135.42,72836
2019/07/08,10:07:00,135.42,135.53,135.41,135.52,66112
2019/07/08,10:08:00,135.53,135.67,135.51,135.67,55826
2019/07/08,10:09:00,135.66,135.73,135.63,135.72,53287
2019/07/08,10:10:00,135.72,135.78,135.72,135.76,43014
2019/07/08,10:11:00,135.76,135.76,135.70,135.71,45022
2019/07/08,10:12:00,135.72,135.75,135.67,135.69,40379
2019/07/08,10:13:00,135.69,135.74,135.67,135.73,56257
2019/07/08,10:14:00,135.73,135.77,135.68,135.72,164103
2019/07/08,10:15:00,135.72,135.87,135.71,135.86,88483
2019/07/08,10:16:00,135.87,135.96,135.80,135.95,119868
2019/07/08,10:17:00,135.95,136.00,135.95,135.97,52326
2019/07/08,10:18:00,135.97,136.06,135.94,136.01,115324
2019/07/08,10:19:00,136.02,136.03,135.98,136.03,74203
2019/07/08,10:20:00,136.03,136.16,136.03,136.15,57216
2019/07/08,10:21:00,136.15,136.15,135.99,136.04,94638
2019/07/08,10:22:00,136.04,136.10,136.01,136.06,62333
2019/07/08,10:23:00,136.06,136.07,135.99,136.00,26936
2019/07/08,10:24:00,136.00,136.05,135.98,136.03,27275
2019/07/08,10:25:00,136.03,136.10,136.03,136.08,26221
2019/07/08,10:26:00,136.06,136.09,135.97,135.99,40318
2019/07/08,10:27:00,135.99,136.00,135.95,135.98,39039
2019/07/08,10:28:00,135.98,136.05,135.97,136.04,49528
2019/07/08,10:29:00,136.04,136.04,135.97,136.00,20265
2019/07/08,10:30:00,136.00,136.01,135.96,135.99,47254
2019/07/08,10:31:00,135.98,135.99,135.91,135.92,45805
2019/07/08,10:32:00,135.92,135.92,135.87,135.87,28489
2019/07/08,10:33:00,135.87,135.89,135.83,135.84,31607
2019/07/08,10:34:00,135.82,135.90,135.81,135.90,32202
2019/07/08,10:35:00,135.90,135.96,135.87,135.94,83176
2019/07/08,10:36:00,135.94,135.99,135.92,135.98,26617
2019/07/08,10:37:00,135.98,136.01,135.94,136.01,51096
2019/07/08,10:38:00,136.01,136.01,135.92,135.93,33182
2019/07/08,10:39:00,135.93,135.99,135.91,135.96,32916
2019/07/08,10:40:00,135.96,135.98,135.93,135.98,20781
2019/07/08,10:41:00,135.98,136.06,135.97,136.02,33811
2019/07/08,10:42:00,136.02,136.04,136.01,136.01,26853
2019/07/08,10:43:00,136.01,136.09,135.98,136.09,40876
2019/07/08,10:44:00,136.09,136.11,136.07,136.08,19761
2019/07/08,10:45:00,136.09,136.12,136.07,136.10,32059
2019/07/08,10:46:00,136.10,136.15,136.07,136.15,28468
2019/07/08,10:47:00,136.15,136.20,136.14,136.16,46191
2019/07/08,10:48:00,136.16,136.16,136.07,136.09,39108
2019/07/08,10:49:00,136.09,136.13,136.06,136.10,34410
2019/07/08,10:50:00,136.09,136.10,136.03,136.06,28704
2019/07/08,10:51:00,136.06,136.10,136.02,136.08,39508
2019/07/08,10:52:00,136.08,136.10,136.00,136.07,49498
2019/07/08,10:53:00,136.08,136.11,136.06,136.10,37883
2019/07/08,10:54:00,136.10,136.18,136.08,136.11,39264
2019/07/08,10:55:00,136.11,136.18,136.09,136.17,36949
2019/07/08,10:56:00,136.17,136.20,136.14,136.17,55526
2019/07/08,10:57:00,136.17,136.22,136.13,136.21,57037
2019/07/08,10:58:00,136.21,136.27,136.21,136.27,47486
2019/07/08,10:59:00,136.27,136.35,136.26,136.34,38044
2019/07/08,11:00:00,136.34,136.42,136.34,136.42,47253
2019/07/08,11:01:00,136.42,136.48,136.39,136.39,88434
2019/07/08,11:02:00,136.39,136.45,136.36,136.41,41305
2019/07/08,11:03:00,136.41,136.41,136.36,136.39,26140
2019/07/08,11:04:00,136.39,136.50,136.39,136.48,40043
2019/07/08,11:05:00,136.48,136.50,136.45,136.45,35709
2019/07/08,11:06:00,136.45,136.47,136.41,136.46,37612
2019/07/08,11:07:00,136.46,136.49,136.43,136.46,19532
2019/07/08,11:08:00,136.46,136.47,136.42,136.43,26610
2019/07/08,11:09:00,136.43,136.44,136.39,136.44,40374
2019/07/08,11:10:00,136.45,136.47,136.38,136.42,43555
2019/07/08,11:11:00,136.41,136.47,136.39,136.46,37558
2019/07/08,11:12:00,136.47,136.50,136.42,136.44,23905
2019/07/08,11:13:00,136.44,136.63,136.44,136.60,47088
2019/07/08,11:14:00,136.60,136.61,136.57,136.59,43215
2019/07/08,11:15:00,136.59,136.61,136.54,136.59,21309
2019/07/08,11:16:00,136.59,136.61,136.54,136.60,24231
2019/07/08,11:17:00,136.60,136.60,136.55,136.56,16397
2019/07/08,11:18:00,136.55,136.56,136.51,136.52,27176
2019/07/08,11:19:00,136.51,136.56,136.50,136.54,19152
2019/07/08,11:20:00,136.54,136.56,136.50,136.56,18010
2019/07/08,11:21:00,136.56,136.60,136.54,136.56,24604
2019/07/08,11:22:00,136.56,136.60,136.51,136.51,24295
2019/07/08,11:23:00,136.51,136.51,136.46,136.51,48096
2019/07/08,11:24:00,136.50,136.53,136.46,136.47,25908
2019/07/08,11:25:00,136.47,136.47,136.37,136.37,27086
2019/07/08,11:26:00,136.37,136.37,136.32,136.33,68287
2019/07/08,11:27:00,136.32,136.33,136.29,136.32,29921
2019/07/08,11:28:00,136.32,136.32,136.25,136.27,27629
2019/07/08,11:29:00,136.26,136.33,136.26,136.33,21563
2019/07/08,11:30:00,136.33,136.35,136.31,136.35,21397
2019/07/08,11:31:00,136.35,136.37,136.23,136.31,43130
2019/07/08,11:32:00,136.31,136.31,136.23,136.24,30980
2019/07/08,11:33:00,136.24,136.27,136.21,136.27,29430
2019/07/08,11:34:00,136.27,136.28,136.22,136.27,22152
2019/07/08,11:35:00,136.28,136.29,136.26,136.28,14550
2019/07/08,11:36:00,136.28,136.29,136.24,136.29,26880
2019/07/08,11:37:00,136.29,136.33,136.28,136.32,24469
2019/07/08,11:38:00,136.32,136.36,136.32,136.34,15339
2019/07/08,11:39:00,136.34,136.34,136.28,136.31,15637
2019/07/08,11:40:00,136.31,136.32,136.27,136.29,23504
2019/07/08,11:41:00,136.28,136.30,136.25,136.29,23807
2019/07/08,11:42:00,136.29,136.35,136.28,136.30,22145
2019/07/08,11:43:00,136.31,136.33,136.29,136.29,16204
2019/07/08,11:44:00,136.29,136.32,136.26,136.26,18531
2019/07/08,11:45:00,136.26,136.26,136.19,136.23,29945
2019/07/08,11:46:00,136.23,136.24,136.19,136.24,24079
2019/07/08,11:47:00,136.24,136.24,136.19,136.20,17144
2019/07/08,11:48:00,136.19,136.22,136.18,136.18,14987
2019/07/08,11:49:00,136.18,136.22,136.15,136.22,22380
2019/07/08,11:50:00,136.22,136.25,136.18,136.25,31713
2019/07/08,11:51:00,136.26,136.28,136.23,136.28,15200
2019/07/08,11:52:00,136.29,136.32,136.25,136.32,47357
2019/07/08,11:53:00,136.32,136.34,136.29,136.34,20294
2019/07/08,11:54:00,136.34,136.36,136.32,136.36,16354
2019/07/08,11:55:00,136.36,136.37,136.27,136.28,25261
2019/07/08,11:56:00,136.28,136.30,136.26,136.26,26521
2019/07/08,11:57:00,136.26,136.26,136.24,136.25,21172
2019/07/08,11:58:00,136.25,136.30,136.24,136.28,30082
2019/07/08,11:59:00,136.28,136.28,136.26,136.27,19767
2019/07/08,12:00:00,136.27,136.28,136.25,136.27,7986
2019/07/08,12:01:00,136.27,136.30,136.26,136.26,12980
2019/07/08,12:02:00,136.26,136.30,136.25,136.29,14080
2019/07/08,12:03:00,136.29,136.29,136.21,136.23,14592
2019/07/08,12:04:00,136.23,136.23,136.08,136.12,45510
2019/07/08,12:05:00,136.12,136.12,136.07,136.10,13777
2019/07/08,12:06:00,136.10,136.11,136.06,136.10,18762
2019/07/08,12:07:00,136.11,136.16,136.09,136.16,14983
2019/07/08,12:08:00,136.16,136.18,136.15,136.17,26139
2019/07/08,12:09:00,136.18,136.22,136.18,136.22,13195
2019/07/08,12:10:00,136.22,136.29,136.20,136.27,24589
2019/07/08,12:11:00,136.27,136.30,136.26,136.28,12401
2019/07/08,12:12:00,136.28,136.30,136.26,136.27,23788
2019/07/08,12:13:00,136.27,136.30,136.27,136.30,12982
2019/07/08,12:14:00,136.30,136.33,136.30,136.32,14302
2019/07/08,12:15:00,136.32,136.35,136.30,136.31,16658
2019/07/08,12:16:00,136.31,136.37,136.31,136.36,17545
2019/07/08,12:17:00,136.36,136.36,136.32,136.35,11603
2019/07/08,12:18:00,136.35,136.38,136.34,136.34,20338
2019/07/08,12:19:00,136.34,136.38,136.32,136.38,20263
2019/07/08,12:20:00,136.38,136.42,136.37,136.40,20506
2019/07/08,12:21:00,136.40,136.44,136.38,136.39,31200
2019/07/08,12:22:00,136.39,136.39,136.37,136.37,9267
2019/07/08,12:23:00,136.37,136.38,136.34,136.34,25252
2019/07/08,12:24:00,136.34,136.35,136.30,136.30,21265
2019/07/08,12:25:00,136.30,136.31,136.27,136.30,39942
2019/07/08,12:26:00,136.30,136.34,136.30,136.31,19555
2019/07/08,12:27:00,136.31,136.32,136.29,136.30,11548
2019/07/08,12:28:00,136.30,136.31,136.27,136.28,13205
2019/07/08,12:29:00,136.28,136.28,136.25,136.26,25485
2019/07/08,12:30:00,136.25,136.25,136.19,136.19,38231
2019/07/08,12:31:00,136.19,136.27,136.19,136.24,33772
2019/07/08,12:32:00,136.24,136.32,136.23,136.30,26832
2019/07/08,12:33:00,136.30,136.32,136.30,136.31,22146
2019/07/08,12:34:00,136.31,136.38,136.31,136.37,22396
2019/07/08,12:35:00,136.37,136.40,136.35,136.40,14197
2019/07/08,12:36:00,136.40,136.46,136.37,136.46,20883
2019/07/08,12:37:00,136.46,136.47,136.44,136.44,13812
2019/07/08,12:38:00,136.44,136.45,136.38,136.39,43317
2019/07/08,12:39:00,136.39,136.40,136.35,136.39,14580
2019/07/08,12:40:00,136.39,136.41,136.38,136.40,10883
2019/07/08,12:41:00,136.40,136.42,136.38,136.40,14597
2019/07/08,12:42:00,136.41,136.42,136.38,136.40,16139
2019/07/08,12:43:00,136.40,136.41,136.38,136.38,15675
2019/07/08,12:44:00,136.38,136.38,136.35,136.37,20899
2019/07/08,12:45:00,136.37,136.37,136.33,136.33,19299
2019/07/08,12:46:00,136.33,136.35,136.32,136.34,9788
2019/07/08,12:47:00,136.34,136.37,136.33,136.36,17083
2019/07/08,12:48:00,136.36,136.39,136.35,136.39,20091
2019/07/08,12:49:00,136.39,136.42,136.38,136.39,44969
2019/07/08,12:50:00,136.39,136.40,136.37,136.38,18135
2019/07/08,12:51:00,136.37,136.41,136.35,136.35,40186
2019/07/08,12:52:00,136.35,136.36,136.31,136.31,10422
2019/07/08,12:53:00,136.31,136.34,136.31,136.32,20955
2019/07/08,12:54:00,136.33,136.34,136.32,136.33,8921
2019/07/08,12:55:00,136.33,136.35,136.31,136.35,16862
2019/07/08,12:56:00,136.35,136.37,136.32,136.34,12641
2019/07/08,12:57:00,136.34,136.39,136.34,136.39,14412
2019/07/08,12:58:00,136.39,136.42,136.38,136.39,20300
2019/07/08,12:59:00,136.39,136.41,136.38,136.40,15583
2019/07/08,13:00:00,136.40,136.43,136.40,136.43,23347
2019/07/08,13:01:00,136.43,136.45,136.39,136.41,18267
2019/07/08,13:02:00,136.42,136.46,136.40,136.45,52132
2019/07/08,13:03:00,136.45,136.51,136.45,136.46,31268
2019/07/08,13:04:00,136.46,136.49,136.42,136.49,25161
2019/07/08,13:05:00,136.48,136.50,136.46,136.46,13139
2019/07/08,13:06:00,136.46,136.48,136.44,136.45,15670
2019/07/08,13:07:00,136.45,136.46,136.40,136.43,39031
2019/07/08,13:08:00,136.42,136.45,136.39,136.44,15484
2019/07/08,13:09:00,136.44,136.50,136.44,136.48,26937
2019/07/08,13:10:00,136.47,136.50,136.46,136.50,20353
2019/07/08,13:11:00,136.50,136.51,136.47,136.47,20855
2019/07/08,13:12:00,136.47,136.49,136.47,136.48,19884
2019/07/08,13:13:00,136.48,136.50,136.47,136.50,23640
2019/07/08,13:14:00,136.50,136.52,136.50,136.50,18744
2019/07/08,13:15:00,136.50,136.55,136.49,136.54,33221
2019/07/08,13:16:00,136.54,136.58,136.53,136.58,21862
2019/07/08,13:17:00,136.59,136.60,136.58,136.60,17552
2019/07/08,13:18:00,136.61,136.64,136.61,136.63,18527
2019/07/08,13:19:00,136.63,136.63,136.58,136.58,16980
2019/07/08,13:20:00,136.58,136.59,136.54,136.56,39284
2019/07/08,13:21:00,136.56,136.57,136.52,136.55,19812
2019/07/08,13:22:00,136.55,136.56,136.54,136.56,17747
2019/07/08,13:23:00,136.56,136.56,136.52,136.54,15742
2019/07/08,13:24:00,136.54,136.54,136.52,136.53,6954
2019/07/08,13:25:00,136.53,136.53,136.50,136.52,10554
2019/07/08,13:26:00,136.52,136.53,136.50,136.53,10640
2019/07/08,13:27:00,136.53,136.54,136.52,136.53,11125
2019/07/08,13:28:00,136.53,136.54,136.51,136.52,9451
2019/07/08,13:29:00,136.52,136.54,136.50,136.51,13415
2019/07/08,13:30:00,136.51,136.54,136.51,136.53,17493
2019/07/08,13:31:00,136.53,136.58,136.53,136.55,12790
2019/07/08,13:32:00,136.55,136.58,136.53,136.58,18888
2019/07/08,13:33:00,136.58,136.58,136.54,136.57,12515
2019/07/08,13:34:00,136.56,136.60,136.55,136.58,14759
2019/07/08,13:35:00,136.58,136.60,136.56,136.57,11794
2019/07/08,13:36:00,136.57,136.61,136.57,136.61,15209
2019/07/08,13:37:00,136.61,136.65,136.60,136.65,17478
2019/07/08,13:38:00,136.65,136.65,136.60,136.62,18763
2019/07/08,13:39:00,136.62,136.64,136.61,136.64,17591
2019/07/08,13:40:00,136.64,136.64,136.56,136.57,18316
2019/07/08,13:41:00,136.57,136.59,136.51,136.51,28692
2019/07/08,13:42:00,136.51,136.51,136.47,136.47,27471
2019/07/08,13:43:00,136.47,136.47,136.39,136.42,22821
2019/07/08,13:44:00,136.42,136.42,136.37,136.41,25958
2019/07/08,13:45:00,136.42,136.44,136.39,136.43,26032
2019/07/08,13:46:00,136.43,136.46,136.43,136.44,23581
2019/07/08,13:47:00,136.44,136.44,136.40,136.42,19065
2019/07/08,13:48:00,136.42,136.43,136.39,136.40,18889
2019/07/08,13:49:00,136.40,136.44,136.39,136.41,19125
2019/07/08,13:50:00,136.41,136.45,136.41,136.45,13428
2019/07/08,13:51:00,136.44,136.46,136.42,136.45,13582
2019/07/08,13:52:00,136.45,136.47,136.45,136.47,13860
2019/07/08,13:53:00,136.47,136.51,136.47,136.51,18770
2019/07/08,13:54:00,136.51,136.52,136.49,136.51,17993
2019/07/08,13:55:00,136.51,136.51,136.48,136.48,13717
2019/07/08,13:56:00,136.48,136.52,136.48,136.52,17777
2019/07/08,13:57:00,136.52,136.53,136.50,136.52,15115
2019/07/08,13:58:00,136.52,136.53,136.51,136.52,8245
2019/07/08,13:59:00,136.52,136.55,136.51,136.52,22146
2019/07/08,14:00:00,136.52,136.53,136.49,136.50,12517
2019/07/08,14:01:00,136.50,136.51,136.45,136.47,22403
2019/07/08,14:02:00,136.47,136.51,136.47,136.51,11902
2019/07/08,14:03:00,136.51,136.53,136.50,136.51,7863
2019/07/08,14:04:00,136.51,136.51,136.47,136.47,19814
2019/07/08,14:05:00,136.49,136.50,136.46,136.47,14557
2019/07/08,14:06:00,136.47,136.52,136.47,136.50,25421
2019/07/08,14:07:00,136.50,136.53,136.49,136.52,11050
2019/07/08,14:08:00,136.52,136.54,136.51,136.54,15597
2019/07/08,14:09:00,136.53,136.58,136.51,136.58,17954
2019/07/08,14:10:00,136.58,136.63,136.57,136.62,21218
2019/07/08,14:11:00,136.62,136.62,136.57,136.57,22570
2019/07/08,14:12:00,136.58,136.58,136.56,136.57,23914
2019/07/08,14:13:00,136.57,136.57,136.52,136.53,20290
2019/07/08,14:14:00,136.53,136.53,136.46,136.46,26713
2019/07/08,14:15:00,136.46,136.48,136.46,136.48,10498
2019/07/08,14:16:00,136.48,136.49,136.46,136.48,17912
2019/07/08,14:17:00,136.48,136.48,136.46,136.48,14917
2019/07/08,14:18:00,136.48,136.53,136.48,136.53,25679
2019/07/08,14:19:00,136.53,136.53,136.48,136.51,25901
2019/07/08,14:20:00,136.51,136.52,136.49,136.51,18441
2019/07/08,14:21:00,136.51,136.55,136.51,136.54,13531
2019/07/08,14:22:00,136.53,136.54,136.52,136.52,10036
2019/07/08,14:23:00,136.52,136.52,136.49,136.50,17959
2019/07/08,14:24:00,136.50,136.53,136.49,136.51,20167
2019/07/08,14:25:00,136.51,136.52,136.47,136.51,34669
2019/07/08,14:26:00,136.51,136.51,136.44,136.49,63964
2019/07/08,14:27:00,136.49,136.55,136.46,136.55,13962
2019/07/08,14:28:00,136.54,136.61,136.54,136.60,49389
2019/07/08,14:29:00,136.60,136.64,136.60,136.64,24058
2019/07/08,14:30:00,136.64,136.69,136.63,136.69,36719
2019/07/08,14:31:00,136.69,136.73,136.68,136.72,35550
2019/07/08,14:32:00,136.72,136.73,136.70,136.71,16325
2019/07/08,14:33:00,136.71,136.77,136.70,136.76,26989
2019/07/08,14:34:00,136.76,136.79,136.75,136.77,23601
2019/07/08,14:35:00,136.76,136.79,136.74,136.79,28705
2019/07/08,14:36:00,136.79,136.81,136.77,136.80,29703
2019/07/08,14:37:00,136.79,136.79,136.71,136.73,24023
2019/07/08,14:38:00,136.73,136.75,136.73,136.74,15286
2019/07/08,14:39:00,136.74,136.80,136.74,136.78,32413
2019/07/08,14:40:00,136.79,136.82,136.78,136.80,22343
2019/07/08,14:41:00,136.80,136.84,136.80,136.83,15461
2019/07/08,14:42:00,136.83,136.83,136.80,136.81,19352
2019/07/08,14:43:00,136.80,136.84,136.80,136.84,26727
2019/07/08,14:44:00,136.84,136.91,136.83,136.90,30993
2019/07/08,14:45:00,136.90,136.91,136.85,136.85,34416
2019/07/08,14:46:00,136.85,136.90,136.83,136.88,30538
2019/07/08,14:47:00,136.88,136.96,136.88,136.93,28844
2019/07/08,14:48:00,136.93,136.93,136.90,136.90,16632
2019/07/08,14:49:00,136.90,136.94,136.90,136.92,22154
2019/07/08,14:50:00,136.92,136.94,136.90,136.94,15140
2019/07/08,14:51:00,136.94,136.94,136.88,136.89,11996
2019/07/08,14:52:00,136.89,136.91,136.86,136.91,29394
2019/07/08,14:53:00,136.90,136.90,136.87,136.89,19097
2019/07/08,14:54:00,136.89,136.89,136.84,136.85,21356
2019/07/08,14:55:00,136.85,136.86,136.82,136.83,17039
2019/07/08,14:56:00,136.83,136.86,136.82,136.83,42709
2019/07/08,14:57:00,136.83,136.91,136.83,136.89,50117
2019/07/08,14:58:00,136.89,136.91,136.85,136.85,25448
2019/07/08,14:59:00,136.85,136.90,136.85,136.88,8914
2019/07/08,15:00:00,136.88,136.89,136.86,136.87,8471
2019/07/08,15:01:00,136.87,136.88,136.85,136.86,21205
2019/07/08,15:02:00,136.86,136.90,136.84,136.86,28612
2019/07/08,15:03:00,136.86,136.87,136.81,136.81,19248
2019/07/08,15:04:00,136.81,136.82,136.79,136.82,23813
2019/07/08,15:05:00,136.82,136.85,136.80,136.81,26781
2019/07/08,15:06:00,136.81,136.85,136.81,136.85,21454
2019/07/08,15:07:00,136.85,136.89,136.84,136.89,19776
2019/07/08,15:08:00,136.89,136.92,136.87,136.89,27271
2019/07/08,15:09:00,136.89,136.89,136.86,136.88,19545
2019/07/08,15:10:00,136.88,136.92,136.86,136.91,16432
2019/07/08,15:11:00,136.91,136.92,136.84,136.87,18835
2019/07/08,15:12:00,136.88,136.88,136.84,136.86,23865
2019/07/08,15:13:00,136.86,136.94,136.85,136.93,37797
2019/07/08,15:14:00,136.93,136.93,136.89,136.91,20185
2019/07/08,15:15:00,136.91,136.99,136.91,136.98,32704
2019/07/08,15:16:00,136.98,137.04,136.98,137.00,106161
2019/07/08,15:17:00,137.00,137.02,136.96,136.97,22738
2019/07/08,15:18:00,136.97,136.98,136.93,136.95,21004
2019/07/08,15:19:00,136.96,136.98,136.92,136.94,21118
2019/07/08,15:20:00,136.95,136.95,136.93,136.94,10728
2019/07/08,15:21:00,136.94,136.95,136.92,136.94,23997
2019/07/08,15:22:00,136.94,136.96,136.92,136.94,15218
2019/07/08,15:23:00,136.93,136.96,136.91,136.94,14525
2019/07/08,15:24:00,136.94,136.94,136.89,136.90,33363
2019/07/08,15:25:00,136.90,136.90,136.84,136.85,54785
2019/07/08,15:26:00,136.85,136.85,136.82,136.84,22290
2019/07/08,15:27:00,136.84,136.87,136.83,136.86,23291
2019/07/08,15:28:00,136.86,136.93,136.86,136.93,24150
2019/07/08,15:29:00,136.93,136.95,136.90,136.92,23010
2019/07/08,15:30:00,136.92,136.98,136.91,136.94,32494
2019/07/08,15:31:00,136.94,136.98,136.93,136.98,47694
2019/07/08,15:32:00,136.98,137.01,136.93,136.93,60702
2019/07/08,15:33:00,136.93,136.95,136.89,136.92,33918
2019/07/08,15:34:00,136.92,136.93,136.88,136.91,22685
2019/07/08,15:35:00,136.91,136.97,136.90,136.97,52660
2019/07/08,15:36:00,136.97,137.00,136.94,136.98,45707
2019/07/08,15:37:00,136.98,137.01,136.97,136.98,68450
2019/07/08,15:38:00,136.98,137.01,136.97,137.00,44955
2019/07/08,15:39:00,137.00,137.00,136.95,136.99,31581
2019/07/08,15:40:00,136.98,137.00,136.97,137.00,37595
2019/07/08,15:41:00,136.99,137.02,136.98,137.00,35916
2019/07/08,15:42:00,137.00,137.01,136.98,136.98,32814
2019/07/08,15:43:00,136.98,137.01,136.97,136.99,27765
2019/07/08,15:44:00,136.99,137.02,136.99,137.02,40804
2019/07/08,15:45:00,137.03,137.05,137.02,137.03,37518
2019/07/08,15:46:00,137.03,137.07,137.03,137.05,34199
2019/07/08,15:47:00,137.04,137.07,137.01,137.02,38115
2019/07/08,15:48:00,137.02,137.03,137.00,137.01,31421
2019/07/08,15:49:00,137.01,137.02,136.99,137.01,40308
2019/07/08,15:50:00,137.01,137.06,137.01,137.06,47960
2019/07/08,15:51:00,137.06,137.08,136.99,137.00,41077
2019/07/08,15:52:00,137.00,137.00,136.96,136.99,36567
2019/07/08,15:53:00,136.99,137.01,136.97,137.00,37992
2019/07/08,15:54:00,137.00,137.07,137.00,137.06,75575
2019/07/08,15:55:00,137.06,137.10,136.99,137.01,93416
2019/07/08,15:56:00,137.01,137.02,136.89,136.95,172393
2019/07/08,15:57:00,136.95,136.97,136.92,136.94,47209
2019/07/08,15:58:00,136.94,137.02,136.93,137.00,78514
2019/07/08,15:59:00,137.00,137.03,136.97,136.99,76477
2019/07/08,16:00:00,136.99,137.03,136.91,136.96,282542
2019/07/09,09:31:00,136.00,136.05,135.82,135.93,199206
2019/07/09,09:32:00,135.93,136.03,135.80,135.99,121629
2019/07/09,09:33:00,135.98,136.18,135.93,135.93,120646
2019/07/09,09:34:00,135.95,136.14,135.95,136.08,111964
2019/07/09,09:35:00,136.08,136.12,135.91,135.91,112699
2019/07/09,09:36:00,135.92,136.18,135.92,136.16,132382
2019/07/09,09:37:00,136.16,136.27,136.12,136.21,87634
2019/07/09,09:38:00,136.21,136.26,136.13,136.14,60728
2019/07/09,09:39:00,136.14,136.17,136.00,136.02,70403
2019/07/09,09:40:00,136.02,136.02,135.86,135.95,142816
2019/07/09,09:41:00,135.98,136.18,135.97,136.12,72305
2019/07/09,09:42:00,136.12,136.12,136.01,136.03,45669
2019/07/09,09:43:00,136.03,136.08,136.01,136.03,80111
2019/07/09,09:44:00,136.02,136.15,135.95,136.12,59784
2019/07/09,09:45:00,136.12,136.12,136.00,136.07,38941
2019/07/09,09:46:00,136.07,136.20,136.06,136.14,101189
2019/07/09,09:47:00,136.14,136.14,136.02,136.03,65135
2019/07/09,09:48:00,136.03,136.09,136.00,136.03,68703
2019/07/09,09:49:00,136.02,136.07,135.96,135.97,116522
2019/07/09,09:50:00,135.97,136.05,135.96,136.04,125612
2019/07/09,09:51:00,136.04,136.07,135.99,136.04,68969
2019/07/09,09:52:00,136.04,136.05,135.93,136.00,74404
2019/07/09,09:53:00,136.00,136.14,135.99,136.13,72928
2019/07/09,09:54:00,136.13,136.13,136.06,136.06,56409
2019/07/09,09:55:00,136.06,136.07,135.94,135.95,75952
2019/07/09,09:56:00,135.95,135.95,135.81,135.85,131319
2019/07/09,09:57:00,135.86,135.92,135.83,135.90,50716
2019/07/09,09:58:00,135.89,135.98,135.85,135.97,73028
2019/07/09,09:59:00,135.97,136.04,135.91,136.03,62605
2019/07/09,10:00:00,136.03,136.07,135.98,136.07,76633
2019/07/09,10:01:00,136.07,136.16,136.07,136.14,90504
2019/07/09,10:02:00,136.14,136.26,136.10,136.23,96000
2019/07/09,10:03:00,136.23,136.27,136.17,136.17,90975
2019/07/09,10:04:00,136.17,136.27,136.16,136.17,93100
2019/07/09,10:05:00,136.17,136.21,136.14,136.15,53420
2019/07/09,10:06:00,136.15,136.26,136.14,136.24,57174
2019/07/09,10:07:00,136.24,136.28,136.23,136.23,34916
2019/07/09,10:08:00,136.23,136.29,136.22,136.24,53595
2019/07/09,10:09:00,136.24,136.37,136.24,136.33,46343
2019/07/09,10:10:00,136.33,136.36,136.29,136.30,52817
2019/07/09,10:11:00,136.30,136.36,136.30,136.35,53001
2019/07/09,10:12:00,136.34,136.34,136.25,136.27,46570
2019/07/09,10:13:00,136.28,136.29,136.22,136.23,58436
2019/07/09,10:14:00,136.23,136.27,136.20,136.27,53247
2019/07/09,10:15:00,136.27,136.27,136.18,136.22,41937
2019/07/09,10:16:00,136.22,136.29,136.21,136.28,35363
2019/07/09,10:17:00,136.28,136.28,136.21,136.24,44209
2019/07/09,10:18:00,136.24,136.27,136.20,136.26,35368
2019/07/09,10:19:00,136.27,136.29,136.24,136.29,28489
2019/07/09,10:20:00,136.29,136.33,136.26,136.31,45200
2019/07/09,10:21:00,136.31,136.38,136.27,136.38,31259
2019/07/09,10:22:00,136.38,136.41,136.36,136.39,65910
2019/07/09,10:23:00,136.39,136.40,136.31,136.31,38511
2019/07/09,10:24:00,136.32,136.32,136.25,136.27,75636
2019/07/09,10:25:00,136.27,136.33,136.26,136.32,55764
2019/07/09,10:26:00,136.32,136.39,136.29,136.31,47541
2019/07/09,10:27:00,136.31,136.31,136.18,136.19,61626
2019/07/09,10:28:00,136.19,136.26,136.19,136.25,36018
2019/07/09,10:29:00,136.25,136.28,136.21,136.24,49695
2019/07/09,10:30:00,136.24,136.33,136.23,136.28,34802
2019/07/09,10:31:00,136.27,136.27,136.21,136.22,40067
2019/07/09,10:32:00,136.22,136.33,136.20,136.31,29310
2019/07/09,10:33:00,136.31,136.35,136.30,136.33,33491
2019/07/09,10:34:00,136.33,136.42,136.33,136.39,33522
2019/07/09,10:35:00,136.39,136.43,136.38,136.42,26355
2019/07/09,10:36:00,136.42,136.45,136.38,136.45,40380
2019/07/09,10:37:00,136.45,136.48,136.40,136.47,45004
2019/07/09,10:38:00,136.48,136.49,136.45,136.49,32680
2019/07/09,10:39:00,136.49,136.52,136.46,136.46,63737
2019/07/09,10:40:00,136.46,136.54,136.46,136.54,27093
2019/07/09,10:41:00,136.54,136.57,136.50,136.51,50833
2019/07/09,10:42:00,136.51,136.52,136.46,136.47,57815
2019/07/09,10:43:00,136.47,136.51,136.44,136.49,35687
2019/07/09,10:44:00,136.49,136.54,136.48,136.54,32922
2019/07/09,10:45:00,136.54,136.54,136.49,136.51,30731
2019/07/09,10:46:00,136.51,136.59,136.51,136.59,28717
2019/07/09,10:47:00,136.58,136.60,136.55,136.56,37502
2019/07/09,10:48:00,136.56,136.56,136.50,136.51,34251
2019/07/09,10:49:00,136.52,136.54,136.50,136.54,31860
2019/07/09,10:50:00,136.54,136.55,136.50,136.54,37010
2019/07/09,10:51:00,136.54,136.64,136.54,136.61,37353
2019/07/09,10:52:00,136.61,136.61,136.52,136.53,41427
2019/07/09,10:53:00,136.53,136.55,136.50,136.55,35146
2019/07/09,10:54:00,136.55,136.55,136.52,136.55,27230
2019/07/09,10:55:00,136.55,136.61,136.53,136.60,27241
2019/07/09,10:56:00,136.60,136.60,136.53,136.54,33967
2019/07/09,10:57:00,136.54,136.54,136.46,136.46,26537
2019/07/09,10:58:00,136.46,136.48,136.42,136.47,45584
2019/07/09,10:59:00,136.47,136.51,136.47,136.49,39669
2019/07/09,11:00:00,136.49,136.54,136.44,136.46,43899
2019/07/09,11:01:00,136.46,136.46,136.41,136.44,29058
2019/07/09,11:02:00,136.44,136.48,136.41,136.42,36995
2019/07/09,11:03:00,136.42,136.45,136.41,136.44,36597
2019/07/09,11:04:00,136.44,136.48,136.42,136.48,26265
2019/07/09,11:05:00,136.48,136.59,136.47,136.57,70805
2019/07/09,11:06:00,136.57,136.69,136.54,136.66,69727
2019/07/09,11:07:00,136.66,136.72,136.60,136.72,50669
2019/07/09,11:08:00,136.72,136.77,136.68,136.70,44537
2019/07/09,11:09:00,136.71,136.71,136.62,136.64,24239
2019/07/09,11:10:00,136.65,136.65,136.62,136.62,32625
2019/07/09,11:11:00,136.62,136.64,136.58,136.59,50111
2019/07/09,11:12:00,136.59,136.59,136.54,136.57,30271
2019/07/09,11:13:00,136.57,136.63,136.57,136.62,35683
2019/07/09,11:14:00,136.62,136.66,136.60,136.65,32872
2019/07/09,11:15:00,136.65,136.65,136.58,136.58,30114
2019/07/09,11:16:00,136.58,136.65,136.55,136.64,39391
2019/07/09,11:17:00,136.64,136.66,136.63,136.63,24723
2019/07/09,11:18:00,136.63,136.64,136.55,136.57,36529
2019/07/09,11:19:00,136.56,136.61,136.56,136.59,29750
2019/07/09,11:20:00,136.59,136.64,136.57,136.61,30707
2019/07/09,11:21:00,136.61,136.64,136.55,136.55,29720
2019/07/09,11:22:00,136.55,136.55,136.51,136.51,57958
2019/07/09,11:23:00,136.51,136.57,136.49,136.56,83213
2019/07/09,11:24:00,136.57,136.63,136.56,136.56,50376
2019/07/09,11:25:00,136.56,136.61,136.56,136.60,57985
2019/07/09,11:26:00,136.60,136.62,136.57,136.60,41298
2019/07/09,11:27:00,136.60,136.61,136.54,136.55,40422
2019/07/09,11:28:00,136.55,136.57,136.49,136.49,28157
2019/07/09,11:29:00,136.49,136.51,136.48,136.49,25476
2019/07/09,11:30:00,136.49,136.50,136.44,136.44,38567
2019/07/09,11:31:00,136.45,136.49,136.44,136.45,39850
2019/07/09,11:32:00,136.45,136.47,136.43,136.46,19753
2019/07/09,11:33:00,136.46,136.47,136.38,136.41,53599
2019/07/09,11:34:00,136.40,136.41,136.36,136.37,30312
2019/07/09,11:35:00,136.38,136.42,136.33,136.37,34525
2019/07/09,11:36:00,136.37,136.37,136.32,136.37,27916
2019/07/09,11:37:00,136.38,136.38,136.28,136.32,55143
2019/07/09,11:38:00,136.32,136.39,136.29,136.38,31924
2019/07/09,11:39:00,136.38,136.39,136.33,136.33,26978
2019/07/09,11:40:00,136.33,136.42,136.33,136.42,29707
2019/07/09,11:41:00,136.42,136.43,136.40,136.43,33947
2019/07/09,11:42:00,136.43,136.43,136.40,136.40,21246
2019/07/09,11:43:00,136.41,136.46,136.38,136.44,18469
2019/07/09,11:44:00,136.44,136.48,136.43,136.47,26902
2019/07/09,11:45:00,136.47,136.48,136.44,136.47,15849
2019/07/09,11:46:00,136.47,136.50,136.46,136.49,24621
2019/07/09,11:47:00,136.49,136.50,136.46,136.48,17866
2019/07/09,11:48:00,136.48,136.50,136.47,136.49,11937
2019/07/09,11:49:00,136.49,136.49,136.43,136.44,25430
2019/07/09,11:50:00,136.43,136.47,136.41,136.45,22202
2019/07/09,11:51:00,136.45,136.46,136.39,136.43,21803
2019/07/09,11:52:00,136.44,136.46,136.42,136.45,19239
2019/07/09,11:53:00,136.45,136.47,136.42,136.46,16218
2019/07/09,11:54:00,136.46,136.47,136.44,136.46,10609
2019/07/09,11:55:00,136.46,136.52,136.43,136.52,17096
2019/07/09,11:56:00,136.53,136.59,136.51,136.58,44334
2019/07/09,11:57:00,136.58,136.58,136.53,136.54,21040
2019/07/09,11:58:00,136.55,136.55,136.51,136.53,24274
2019/07/09,11:59:00,136.53,136.54,136.51,136.51,16403
2019/07/09,12:00:00,136.52,136.54,136.51,136.54,14613
2019/07/09,12:01:00,136.54,136.58,136.50,136.56,33759
2019/07/09,12:02:00,136.57,136.62,136.57,136.57,35610
2019/07/09,12:03:00,136.57,136.59,136.56,136.56,18650
2019/07/09,12:04:00,136.56,136.57,136.53,136.55,43634
2019/07/09,12:05:00,136.55,136.59,136.55,136.59,8846
2019/07/09,12:06:00,136.59,136.64,136.59,136.63,13384
2019/07/09,12:07:00,136.63,136.68,136.61,136.62,40596
2019/07/09,12:08:00,136.62,136.63,136.59,136.62,14006
2019/07/09,12:09:00,136.62,136.63,136.58,136.59,18056
2019/07/09,12:10:00,136.59,136.62,136.57,136.60,31004
2019/07/09,12:11:00,136.61,136.64,136.60,136.64,12499
2019/07/09,12:12:00,136.64,136.66,136.63,136.66,23723
2019/07/09,12:13:00,136.66,136.67,136.65,136.66,19165
2019/07/09,12:14:00,136.66,136.72,136.66,136.70,25887
2019/07/09,12:15:00,136.70,136.70,136.67,136.67,19579
2019/07/09,12:16:00,136.67,136.69,136.66,136.67,40125
2019/07/09,12:17:00,136.67,136.70,136.67,136.70,35635
2019/07/09,12:18:00,136.70,136.75,136.70,136.72,35440
2019/07/09,12:19:00,136.72,136.74,136.68,136.74,24244
2019/07/09,12:20:00,136.74,136.79,136.74,136.75,33571
2019/07/09,12:21:00,136.75,136.77,136.71,136.77,17064
2019/07/09,12:22:00,136.77,136.78,136.73,136.75,20925
2019/07/09,12:23:00,136.75,136.78,136.74,136.76,20985
2019/07/09,12:24:00,136.76,136.76,136.73,136.75,22950
2019/07/09,12:25:00,136.75,136.77,136.73,136.76,22937
2019/07/09,12:26:00,136.76,136.78,136.75,136.75,15987
2019/07/09,12:27:00,136.75,136.77,136.75,136.76,19265
2019/07/09,12:28:00,136.76,136.77,136.74,136.74,30930
2019/07/09,12:29:00,136.75,136.76,136.72,136.72,24329
2019/07/09,12:30:00,136.72,136.73,136.66,136.66,32416
2019/07/09,12:31:00,136.66,136.66,136.61,136.62,36194
2019/07/09,12:32:00,136.63,136.64,136.62,136.64,20205
2019/07/09,12:33:00,136.64,136.71,136.64,136.71,14928
2019/07/09,12:34:00,136.72,136.76,136.72,136.75,20686
2019/07/09,12:35:00,136.75,136.88,136.75,136.88,58053
2019/07/09,12:36:00,136.88,136.89,136.85,136.89,32560
2019/07/09,12:37:00,136.89,136.90,136.87,136.88,47319
2019/07/09,12:38:00,136.88,136.89,136.87,136.89,30730
2019/07/09,12:39:00,136.89,136.90,136.86,136.90,20213
2019/07/09,12:40:00,136.90,136.90,136.86,136.90,13537
2019/07/09,12:41:00,136.90,136.90,136.85,136.90,29893
2019/07/09,12:42:00,136.90,136.91,136.88,136.90,54798
2019/07/09,12:43:00,136.90,136.95,136.88,136.95,29929
2019/07/09,12:44:00,136.95,136.97,136.93,136.93,45840
2019/07/09,12:45:00,136.93,136.95,136.92,136.95,15113
2019/07/09,12:46:00,136.95,136.96,136.87,136.89,14982
2019/07/09,12:47:00,136.89,136.90,136.86,136.90,20154
2019/07/09,12:48:00,136.90,136.93,136.88,136.93,26325
2019/07/09,12:49:00,136.93,136.94,136.90,136.90,12569
2019/07/09,12:50:00,136.90,136.96,136.88,136.96,22728
2019/07/09,12:51:00,136.96,136.96,136.92,136.92,21108
2019/07/09,12:52:00,136.93,136.95,136.92,136.94,19077
2019/07/09,12:53:00,136.93,136.94,136.86,136.88,25032
2019/07/09,12:54:00,136.88,136.91,136.86,136.89,73561
2019/07/09,12:55:00,136.89,136.89,136.84,136.87,43646
2019/07/09,12:56:00,136.87,136.92,136.87,136.90,28780
2019/07/09,12:57:00,136.90,136.94,136.90,136.93,16412
2019/07/09,12:58:00,136.93,136.94,136.89,136.90,30222
2019/07/09,12:59:00,136.90,136.90,136.88,136.88,19381
2019/07/09,13:00:00,136.88,136.89,136.84,136.86,38266
2019/07/09,13:01:00,136.86,136.89,136.84,136.85,16719
2019/07/09,13:02:00,136.85,136.89,136.84,136.88,14490
2019/07/09,13:03:00,136.89,136.90,136.87,136.89,14637
2019/07/09,13:04:00,136.90,136.90,136.86,136.88,17455
2019/07/09,13:05:00,136.88,136.88,136.86,136.87,14946
2019/07/09,13:06:00,136.87,136.87,136.75,136.77,79301
2019/07/09,13:07:00,136.77,136.79,136.75,136.77,21591
2019/07/09,13:08:00,136.77,136.81,136.77,136.81,37821
2019/07/09,13:09:00,136.81,136.90,136.80,136.88,39805
2019/07/09,13:10:00,136.88,136.89,136.83,136.84,27578
2019/07/09,13:11:00,136.84,136.85,136.81,136.85,31246
2019/07/09,13:12:00,136.85,136.90,136.85,136.88,35751
2019/07/09,13:13:00,136.89,136.89,136.83,136.84,25971
2019/07/09,13:14:00,136.84,136.84,136.81,136.84,16261
2019/07/09,13:15:00,136.84,136.88,136.84,136.85,17522
2019/07/09,13:16:00,136.85,136.85,136.83,136.83,18351
2019/07/09,13:17:00,136.83,136.86,136.82,136.85,11749
2019/07/09,13:18:00,136.85,136.85,136.83,136.84,16165
2019/07/09,13:19:00,136.84,136.87,136.83,136.87,20354
2019/07/09,13:20:00,136.87,136.90,136.86,136.86,30419
2019/07/09,13:21:00,136.86,136.86,136.83,136.85,11227
2019/07/09,13:22:00,136.85,136.88,136.85,136.86,25196
2019/07/09,13:23:00,136.87,136.88,136.85,136.87,12367
2019/07/09,13:24:00,136.88,136.91,136.88,136.90,17521
2019/07/09,13:25:00,136.90,136.90,136.87,136.87,24262
2019/07/09,13:26:00,136.88,136.88,136.86,136.87,17049
2019/07/09,13:27:00,136.87,136.88,136.85,136.87,13521
2019/07/09,13:28:00,136.86,136.88,136.85,136.88,10364
2019/07/09,13:29:00,136.88,136.89,136.85,136.89,20733
2019/07/09,13:30:00,136.89,136.90,136.85,136.85,19152
2019/07/09,13:31:00,136.85,136.87,136.84,136.85,40954
2019/07/09,13:32:00,136.85,136.88,136.85,136.86,23709
2019/07/09,13:33:00,136.88,136.88,136.85,136.87,17004
2019/07/09,13:34:00,136.87,136.87,136.85,136.86,12675
2019/07/09,13:35:00,136.86,136.87,136.85,136.86,15229
2019/07/09,13:36:00,136.85,136.86,136.82,136.84,16623
2019/07/09,13:37:00,136.84,136.86,136.82,136.85,14347
2019/07/09,13:38:00,136.85,136.86,136.83,136.83,11316
2019/07/09,13:39:00,136.83,136.86,136.82,136.85,25082
2019/07/09,13:40:00,136.85,136.85,136.83,136.85,6190
2019/07/09,13:41:00,136.85,136.87,136.84,136.87,10082
2019/07/09,13:42:00,136.87,136.89,136.87,136.89,10475
2019/07/09,13:43:00,136.89,136.90,136.88,136.89,10555
2019/07/09,13:44:00,136.89,136.89,136.85,136.87,17780
2019/07/09,13:45:00,136.87,136.89,136.86,136.87,19265
2019/07/09,13:46:00,136.87,136.90,136.85,136.89,20251
2019/07/09,13:47:00,136.89,136.94,136.89,136.94,9805
2019/07/09,13:48:00,136.94,136.94,136.91,136.91,13804
2019/07/09,13:49:00,136.92,136.92,136.88,136.88,18688
2019/07/09,13:50:00,136.89,136.89,136.85,136.88,23912
2019/07/09,13:51:00,136.88,136.88,136.85,136.85,10127
2019/07/09,13:52:00,136.85,136.87,136.82,136.85,20896
2019/07/09,13:53:00,136.85,136.85,136.84,136.84,21762
2019/07/09,13:54:00,136.85,136.86,136.82,136.84,40197
2019/07/09,13:55:00,136.83,136.83,136.79,136.81,24239
2019/07/09,13:56:00,136.81,136.82,136.79,136.79,11626
2019/07/09,13:57:00,136.79,136.80,136.78,136.79,9216
2019/07/09,13:58:00,136.79,136.81,136.77,136.78,28806
2019/07/09,13:59:00,136.77,136.79,136.76,136.78,28497
2019/07/09,14:00:00,136.78,136.80,136.77,136.77,23855
2019/07/09,14:01:00,136.77,136.84,136.76,136.83,44288
2019/07/09,14:02:00,136.83,136.83,136.78,136.79,13947
2019/07/09,14:03:00,136.79,136.80,136.77,136.77,15058
2019/07/09,14:04:00,136.78,136.78,136.71,136.72,24945
2019/07/09,14:05:00,136.72,136.73,136.68,136.70,27694
2019/07/09,14:06:00,136.70,136.71,136.67,136.70,29193
2019/07/09,14:07:00,136.70,136.71,136.66,136.67,31964
2019/07/09,14:08:00,136.67,136.69,136.66,136.68,12102
2019/07/09,14:09:00,136.68,136.69,136.67,136.68,16501
2019/07/09,14:10:00,136.68,136.68,136.65,136.65,15960
2019/07/09,14:11:00,136.65,136.70,136.65,136.67,37891
2019/07/09,14:12:00,136.68,136.70,136.66,136.68,21056
2019/07/09,14:13:00,136.68,136.71,136.68,136.69,20763
2019/07/09,14:14:00,136.68,136.70,136.67,136.69,16717
2019/07/09,14:15:00,136.69,136.72,136.69,136.72,25244
2019/07/09,14:16:00,136.72,136.75,136.71,136.75,20200
2019/07/09,14:17:00,136.75,136.76,136.73,136.74,26691
2019/07/09,14:18:00,136.74,136.74,136.69,136.73,38478
2019/07/09,14:19:00,136.73,136.75,136.71,136.75,21103
2019/07/09,14:20:00,136.75,136.75,136.72,136.73,13663
2019/07/09,14:21:00,136.73,136.73,136.65,136.66,31065
2019/07/09,14:22:00,136.66,136.66,136.61,136.64,35050
2019/07/09,14:23:00,136.64,136.64,136.59,136.62,59033
2019/07/09,14:24:00,136.62,136.65,136.61,136.64,74361
2019/07/09,14:25:00,136.64,136.65,136.64,136.64,21506
2019/07/09,14:26:00,136.64,136.71,136.64,136.70,83820
2019/07/09,14:27:00,136.70,136.70,136.67,136.68,27976
2019/07/09,14:28:00,136.68,136.70,136.67,136.70,19127
2019/07/09,14:29:00,136.70,136.70,136.66,136.67,16852
2019/07/09,14:30:00,136.66,136.68,136.65,136.67,20235
2019/07/09,14:31:00,136.67,136.69,136.67,136.68,13342
2019/07/09,14:32:00,136.68,136.69,136.67,136.68,59724
2019/07/09,14:33:00,136.69,136.69,136.63,136.63,24195
2019/07/09,14:34:00,136.63,136.64,136.60,136.61,26042
2019/07/09,14:35:00,136.61,136.66,136.61,136.65,18564
2019/07/09,14:36:00,136.65,136.68,136.65,136.67,15036
2019/07/09,14:37:00,136.67,136.67,136.61,136.61,13575
2019/07/09,14:38:00,136.61,136.64,136.61,136.63,10957
2019/07/09,14:39:00,136.64,136.64,136.60,136.60,11555
2019/07/09,14:40:00,136.60,136.60,136.58,136.60,30665
2019/07/09,14:41:00,136.60,136.60,136.57,136.58,19529
2019/07/09,14:42:00,136.58,136.60,136.57,136.57,20579
2019/07/09,14:43:00,136.57,136.60,136.57,136.58,32672
2019/07/09,14:44:00,136.59,136.59,136.55,136.56,28235
2019/07/09,14:45:00,136.56,136.59,136.56,136.57,16036
2019/07/09,14:46:00,136.57,136.59,136.57,136.57,28535
2019/07/09,14:47:00,136.57,136.60,136.55,136.57,38416
2019/07/09,14:48:00,136.57,136.57,136.48,136.51,74686
2019/07/09,14:49:00,136.50,136.51,136.47,136.47,26473
2019/07/09,14:50:00,136.46,136.48,136.43,136.46,31928
2019/07/09,14:51:00,136.46,136.54,136.46,136.54,21522
2019/07/09,14:52:00,136.54,136.55,136.51,136.54,31999
2019/07/09,14:53:00,136.54,136.58,136.54,136.58,21070
2019/07/09,14:54:00,136.58,136.59,136.57,136.57,20481
2019/07/09,14:55:00,136.57,136.58,136.57,136.57,9435
2019/07/09,14:56:00,136.57,136.58,136.57,136.58,23512
2019/07/09,14:57:00,136.58,136.59,136.57,136.57,25907
2019/07/09,14:58:00,136.57,136.58,136.55,136.57,20984
2019/07/09,14:59:00,136.57,136.57,136.53,136.54,35376
2019/07/09,15:00:00,136.54,136.57,136.53,136.56,25461
2019/07/09,15:01:00,136.56,136.60,136.53,136.58,33685
2019/07/09,15:02:00,136.59,136.59,136.55,136.55,19357
2019/07/09,15:03:00,136.55,136.56,136.51,136.52,20438
2019/07/09,15:04:00,136.52,136.52,136.50,136.50,24986
2019/07/09,15:05:00,136.50,136.53,136.49,136.52,46652
2019/07/09,15:06:00,136.52,136.52,136.46,136.46,33709
2019/07/09,15:07:00,136.46,136.48,136.44,136.46,27767
2019/07/09,15:08:00,136.46,136.52,136.46,136.51,17440
2019/07/09,15:09:00,136.51,136.52,136.49,136.50,25052
2019/07/09,15:10:00,136.50,136.51,136.46,136.47,24958
2019/07/09,15:11:00,136.47,136.47,136.44,136.44,20737
2019/07/09,15:12:00,136.45,136.45,136.38,136.39,49366
2019/07/09,15:13:00,136.40,136.45,136.39,136.44,22399
2019/07/09,15:14:00,136.44,136.44,136.38,136.42,57727
2019/07/09,15:15:00,136.42,136.43,136.40,136.41,32945
2019/07/09,15:16:00,136.41,136.48,136.39,136.44,42032
2019/07/09,15:17:00,136.44,136.47,136.44,136.46,26238
2019/07/09,15:18:00,136.46,136.46,136.43,136.43,23808
2019/07/09,15:19:00,136.43,136.49,136.43,136.44,33868
2019/07/09,15:20:00,136.44,136.46,136.40,136.43,24147
2019/07/09,15:21:00,136.43,136.43,136.39,136.39,19535
2019/07/09,15:22:00,136.39,136.39,136.35,136.37,36666
2019/07/09,15:23:00,136.37,136.39,136.34,136.34,30555
2019/07/09,15:24:00,136.34,136.37,136.33,136.33,24890
2019/07/09,15:25:00,136.33,136.36,136.31,136.33,38096
2019/07/09,15:26:00,136.33,136.35,136.28,136.29,42781
2019/07/09,15:27:00,136.29,136.30,136.26,136.26,31012
2019/07/09,15:28:00,136.26,136.29,136.24,136.27,66651
2019/07/09,15:29:00,136.27,136.29,136.26,136.28,25506
2019/07/09,15:30:00,136.28,136.30,136.26,136.26,32410
2019/07/09,15:31:00,136.26,136.28,136.25,136.27,34682
2019/07/09,15:32:00,136.27,136.27,136.22,136.24,42394
2019/07/09,15:33:00,136.24,136.30,136.24,136.29,33066
2019/07/09,15:34:00,136.29,136.31,136.24,136.24,40280
2019/07/09,15:35:00,136.24,136.27,136.23,136.27,42429
2019/07/09,15:36:00,136.27,136.32,136.26,136.30,45592
2019/07/09,15:37:00,136.30,136.33,136.29,136.31,38279
2019/07/09,15:38:00,136.31,136.34,136.29,136.32,28427
2019/07/09,15:39:00,136.32,136.34,136.32,136.34,23214
2019/07/09,15:40:00,136.34,136.37,136.32,136.33,64052
2019/07/09,15:41:00,136.33,136.37,136.32,136.35,52768
2019/07/09,15:42:00,136.35,136.39,136.34,136.39,42839
2019/07/09,15:43:00,136.39,136.41,136.36,136.37,39587
2019/07/09,15:44:00,136.37,136.38,136.36,136.38,43830
2019/07/09,15:45:00,136.38,136.38,136.36,136.37,31363
2019/07/09,15:46:00,136.38,136.40,136.36,136.39,54420
2019/07/09,15:47:00,136.39,136.44,136.38,136.41,59415
2019/07/09,15:48:00,136.41,136.46,136.41,136.44,45898
2019/07/09,15:49:00,136.44,136.51,136.44,136.49,101419
2019/07/09,15:50:00,136.49,136.49,136.46,136.47,57305
2019/07/09,15:51:00,136.47,136.57,136.47,136.50,179681
2019/07/09,15:52:00,136.50,136.55,136.50,136.53,93582
2019/07/09,15:53:00,136.54,136.61,136.54,136.58,78153
2019/07/09,15:54:00,136.58,136.60,136.55,136.57,169788
2019/07/09,15:55:00,136.58,136.65,136.51,136.55,210424
2019/07/09,15:56:00,136.55,136.56,136.38,136.50,339585
2019/07/09,15:57:00,136.49,136.56,136.46,136.54,145159
2019/07/09,15:58:00,136.54,136.61,136.53,136.55,177440
2019/07/09,15:59:00,136.55,136.59,136.53,136.57,123664
2019/07/09,16:00:00,136.58,136.59,136.43,136.46,416549
2019/07/10,09:31:00,137.13,137.31,137.02,137.26,107977
2019/07/10,09:32:00,137.26,137.33,137.18,137.22,110879
2019/07/10,09:33:00,137.22,137.59,137.22,137.57,198494
2019/07/10,09:34:00,137.57,137.69,137.51,137.57,159184
2019/07/10,09:35:00,137.57,137.65,137.40,137.50,74265
2019/07/10,09:36:00,137.50,137.66,137.45,137.65,95292
2019/07/10,09:37:00,137.65,137.78,137.64,137.72,126668
2019/07/10,09:38:00,137.70,137.95,137.70,137.91,108347
2019/07/10,09:39:00,137.91,137.98,137.81,137.86,78494
2019/07/10,09:40:00,137.87,137.91,137.81,137.87,76418
2019/07/10,09:41:00,137.87,137.98,137.79,137.83,81410
2019/07/10,09:42:00,137.82,137.91,137.78,137.85,100110
2019/07/10,09:43:00,137.84,137.92,137.80,137.87,79158
2019/07/10,09:44:00,137.87,137.89,137.79,137.79,53785
2019/07/10,09:45:00,137.79,137.86,137.79,137.79,30486
2019/07/10,09:46:00,137.79,137.86,137.78,137.84,58814
2019/07/10,09:47:00,137.84,137.84,137.71,137.83,64488
2019/07/10,09:48:00,137.84,137.92,137.78,137.91,91126
2019/07/10,09:49:00,137.91,138.17,137.90,138.14,303191
2019/07/10,09:50:00,138.14,138.14,138.01,138.04,67962
2019/07/10,09:51:00,138.05,138.19,138.01,138.09,98735
2019/07/10,09:52:00,138.10,138.11,138.03,138.10,115280
2019/07/10,09:53:00,138.10,138.21,138.09,138.19,101211
2019/07/10,09:54:00,138.19,138.25,138.09,138.25,44537
2019/07/10,09:55:00,138.23,138.36,138.23,138.34,123719
2019/07/10,09:56:00,138.31,138.34,138.25,138.25,100815
2019/07/10,09:57:00,138.25,138.37,138.25,138.26,91265
2019/07/10,09:58:00,138.26,138.28,138.05,138.10,60717
2019/07/10,09:59:00,138.10,138.24,138.06,138.21,65318
2019/07/10,10:00:00,138.21,138.27,138.17,138.23,97402
2019/07/10,10:01:00,138.23,138.35,138.23,138.27,99330
2019/07/10,10:02:00,138.27,138.37,138.27,138.31,77860
2019/07/10,10:03:00,138.31,138.39,138.29,138.30,62493
2019/07/10,10:04:00,138.31,138.34,138.18,138.23,62732
2019/07/10,10:05:00,138.22,138.32,138.22,138.28,89816
2019/07/10,10:06:00,138.28,138.29,138.19,138.19,64958
2019/07/10,10:07:00,138.19,138.21,138.11,138.15,420647
2019/07/10,10:08:00,138.15,138.17,138.06,138.08,81966
2019/07/10,10:09:00,138.08,138.13,138.03,138.13,65928
2019/07/10,10:10:00,138.14,138.20,138.13,138.16,28027
2019/07/10,10:11:00,138.17,138.20,138.12,138.17,33769
2019/07/10,10:12:00,138.17,138.21,138.13,138.13,38750
2019/07/10,10:13:00,138.13,138.20,138.10,138.20,35859
2019/07/10,10:14:00,138.21,138.24,138.19,138.24,31419
2019/07/10,10:15:00,138.24,138.24,138.15,138.20,35932
2019/07/10,10:16:00,138.21,138.31,138.18,138.30,73552
2019/07/10,10:17:00,138.30,138.37,138.29,138.32,67725
2019/07/10,10:18:00,138.33,138.44,138.33,138.40,97759
2019/07/10,10:19:00,138.39,138.43,138.36,138.43,42514
2019/07/10,10:20:00,138.43,138.50,138.38,138.49,66093
2019/07/10,10:21:00,138.49,138.53,138.45,138.50,118320
2019/07/10,10:22:00,138.50,138.58,138.48,138.55,122146
2019/07/10,10:23:00,138.55,138.55,138.46,138.46,53348
2019/07/10,10:24:00,138.46,138.49,138.37,138.39,87354
2019/07/10,10:25:00,138.40,138.42,138.32,138.35,58053
2019/07/10,10:26:00,138.35,138.41,138.34,138.39,47639
2019/07/10,10:27:00,138.39,138.43,138.35,138.41,35064
2019/07/10,10:28:00,138.41,138.43,138.34,138.37,53500
2019/07/10,10:29:00,138.37,138.39,138.27,138.28,74426
2019/07/10,10:30:00,138.28,138.29,138.15,138.22,54826
2019/07/10,10:31:00,138.22,138.26,138.16,138.23,80786
2019/07/10,10:32:00,138.24,138.24,138.15,138.17,43346
2019/07/10,10:33:00,138.17,138.17,138.12,138.14,70147
2019/07/10,10:34:00,138.14,138.15,138.08,138.12,58256
2019/07/10,10:35:00,138.12,138.13,138.09,138.09,24619
2019/07/10,10:36:00,138.09,138.13,138.05,138.07,46576
2019/07/10,10:37:00,138.07,138.10,138.04,138.10,26145
2019/07/10,10:38:00,138.10,138.10,138.01,138.07,60942
2019/07/10,10:39:00,138.07,138.14,138.05,138.09,54752
2019/07/10,10:40:00,138.09,138.28,138.09,138.25,96477
2019/07/10,10:41:00,138.25,138.25,138.12,138.14,29915
2019/07/10,10:42:00,138.14,138.20,138.13,138.17,26426
2019/07/10,10:43:00,138.17,138.18,138.11,138.12,29942
2019/07/10,10:44:00,138.12,138.20,138.11,138.20,43747
2019/07/10,10:45:00,138.21,138.29,138.21,138.28,46513
2019/07/10,10:46:00,138.27,138.31,138.21,138.29,56259
2019/07/10,10:47:00,138.29,138.38,138.26,138.36,42574
2019/07/10,10:48:00,138.36,138.37,138.32,138.35,34595
2019/07/10,10:49:00,138.35,138.37,138.26,138.27,32957
2019/07/10,10:50:00,138.27,138.30,138.24,138.29,25346
2019/07/10,10:51:00,138.29,138.29,138.15,138.17,41844
2019/07/10,10:52:00,138.17,138.17,138.10,138.11,21218
2019/07/10,10:53:00,138.12,138.19,138.11,138.19,26005
2019/07/10,10:54:00,138.19,138.20,138.09,138.09,29887
2019/07/10,10:55:00,138.10,138.10,137.92,137.92,90589
2019/07/10,10:56:00,137.93,137.95,137.87,137.89,78602
2019/07/10,10:57:00,137.89,137.94,137.88,137.89,33690
2019/07/10,10:58:00,137.90,137.98,137.90,137.94,65033
2019/07/10,10:59:00,137.94,137.95,137.85,137.85,38621
2019/07/10,11:00:00,137.85,137.85,137.55,137.57,137038
2019/07/10,11:01:00,137.57,137.64,137.47,137.64,91152
2019/07/10,11:02:00,137.64,137.68,137.60,137.64,50478
2019/07/10,11:03:00,137.65,137.71,137.62,137.66,36203
2019/07/10,11:04:00,137.65,137.76,137.64,137.75,56360
2019/07/10,11:05:00,137.74,137.76,137.69,137.75,40847
2019/07/10,11:06:00,137.75,137.76,137.66,137.70,31895
2019/07/10,11:07:00,137.70,137.71,137.62,137.67,32640
2019/07/10,11:08:00,137.67,137.72,137.64,137.71,40249
2019/07/10,11:09:00,137.71,137.71,137.66,137.66,26225
2019/07/10,11:10:00,137.66,137.66,137.51,137.52,62548
2019/07/10,11:11:00,137.53,137.54,137.47,137.53,69648
2019/07/10,11:12:00,137.53,137.56,137.48,137.55,49391
2019/07/10,11:13:00,137.55,137.61,137.54,137.58,27726
2019/07/10,11:14:00,137.58,137.59,137.50,137.54,30419
2019/07/10,11:15:00,137.54,137.57,137.47,137.54,37887
2019/07/10,11:16:00,137.54,137.63,137.54,137.62,57491
2019/07/10,11:17:00,137.62,137.64,137.57,137.59,31959
2019/07/10,11:18:00,137.59,137.59,137.46,137.48,51297
2019/07/10,11:19:00,137.47,137.49,137.37,137.39,42121
2019/07/10,11:20:00,137.38,137.39,137.28,137.29,65505
2019/07/10,11:21:00,137.29,137.37,137.27,137.37,92444
2019/07/10,11:22:00,137.37,137.44,137.32,137.44,55635
2019/07/10,11:23:00,137.44,137.47,137.41,137.47,24866
2019/07/10,11:24:00,137.46,137.54,137.45,137.54,57879
2019/07/10,11:25:00,137.54,137.55,137.43,137.43,37929
2019/07/10,11:26:00,137.43,137.45,137.37,137.45,40967
2019/07/10,11:27:00,137.45,137.58,137.43,137.52,40885
2019/07/10,11:28:00,137.55,137.57,137.52,137.54,41586
2019/07/10,11:29:00,137.54,137.56,137.49,137.49,15534
2019/07/10,11:30:00,137.48,137.54,137.47,137.53,25388
2019/07/10,11:31:00,137.53,137.60,137.49,137.59,40303
2019/07/10,11:32:00,137.59,137.61,137.55,137.57,12871
2019/07/10,11:33:00,137.57,137.62,137.57,137.60,16625
2019/07/10,11:34:00,137.60,137.65,137.54,137.63,21891
2019/07/10,11:35:00,137.63,137.63,137.60,137.60,25019
2019/07/10,11:36:00,137.60,137.65,137.54,137.54,28254
2019/07/10,11:37:00,137.54,137.57,137.52,137.55,18265
2019/07/10,11:38:00,137.55,137.63,137.54,137.58,17993
2019/07/10,11:39:00,137.58,137.63,137.57,137.63,25718
2019/07/10,11:40:00,137.63,137.66,137.54,137.54,42670
2019/07/10,11:41:00,137.54,137.57,137.54,137.55,19146
2019/07/10,11:42:00,137.55,137.55,137.48,137.51,30869
2019/07/10,11:43:00,137.51,137.56,137.50,137.55,30998
2019/07/10,11:44:00,137.54,137.60,137.52,137.60,22105
2019/07/10,11:45:00,137.60,137.60,137.54,137.60,25203
2019/07/10,11:46:00,137.60,137.67,137.60,137.61,45693
2019/07/10,11:47:00,137.61,137.63,137.58,137.62,26045
2019/07/10,11:48:00,137.62,137.74,137.62,137.73,52621
2019/07/10,11:49:00,137.73,137.81,137.73,137.77,68248
2019/07/10,11:50:00,137.77,137.81,137.77,137.77,23616
2019/07/10,11:51:00,137.77,137.85,137.77,137.81,35907
2019/07/10,11:52:00,137.82,137.88,137.82,137.86,22520
2019/07/10,11:53:00,137.87,137.88,137.84,137.85,18814
2019/07/10,11:54:00,137.85,137.88,137.82,137.84,59518
2019/07/10,11:55:00,137.84,137.89,137.84,137.85,24868
2019/07/10,11:56:00,137.85,137.87,137.83,137.84,18915
2019/07/10,11:57:00,137.84,137.89,137.83,137.87,16630
2019/07/10,11:58:00,137.87,137.90,137.87,137.89,31634
2019/07/10,11:59:00,137.89,137.90,137.84,137.89,38288
2019/07/10,12:00:00,137.90,137.90,137.84,137.84,21477
2019/07/10,12:01:00,137.84,137.88,137.79,137.80,49252
2019/07/10,12:02:00,137.80,137.81,137.74,137.75,28411
2019/07/10,12:03:00,137.76,137.77,137.72,137.76,58665
2019/07/10,12:04:00,137.76,137.78,137.70,137.70,53578
2019/07/10,12:05:00,137.70,137.70,137.64,137.65,23796
2019/07/10,12:06:00,137.65,137.69,137.63,137.65,45579
2019/07/10,12:07:00,137.65,137.72,137.65,137.70,19684
2019/07/10,12:08:00,137.70,137.82,137.70,137.80,38115
2019/07/10,12:09:00,137.79,137.80,137.73,137.76,24632
2019/07/10,12:10:00,137.76,137.79,137.76,137.76,20089
2019/07/10,12:11:00,137.76,137.77,137.68,137.70,22652
2019/07/10,12:12:00,137.70,137.73,137.68,137.69,17940
2019/07/10,12:13:00,137.69,137.73,137.68,137.72,18753
2019/07/10,12:14:00,137.72,137.77,137.72,137.73,27086
2019/07/10,12:15:00,137.74,137.74,137.68,137.68,33106
2019/07/10,12:16:00,137.68,137.68,137.64,137.64,32104
2019/07/10,12:17:00,137.64,137.67,137.61,137.65,19399
2019/07/10,12:18:00,137.65,137.66,137.60,137.64,22025
2019/07/10,12:19:00,137.64,137.68,137.63,137.63,50116
2019/07/10,12:20:00,137.63,137.63,137.57,137.58,18395
2019/07/10,12:21:00,137.58,137.59,137.52,137.54,25231
2019/07/10,12:22:00,137.54,137.61,137.53,137.59,32579
2019/07/10,12:23:00,137.58,137.59,137.52,137.53,35806
2019/07/10,12:24:00,137.53,137.56,137.49,137.51,64448
2019/07/10,12:25:00,137.50,137.53,137.48,137.49,14844
2019/07/10,12:26:00,137.49,137.53,137.48,137.50,14290
2019/07/10,12:27:00,137.50,137.50,137.45,137.46,16851
2019/07/10,12:28:00,137.46,137.52,137.46,137.51,32542
2019/07/10,12:29:00,137.51,137.53,137.47,137.47,19385
2019/07/10,12:30:00,137.46,137.48,137.43,137.48,27945
2019/07/10,12:31:00,137.48,137.52,137.48,137.48,37579
2019/07/10,12:32:00,137.47,137.52,137.47,137.50,27585
2019/07/10,12:33:00,137.50,137.54,137.50,137.53,22427
2019/07/10,12:34:00,137.53,137.58,137.52,137.56,24863
2019/07/10,12:35:00,137.56,137.60,137.56,137.59,37158
2019/07/10,12:36:00,137.59,137.59,137.53,137.53,27840
2019/07/10,12:37:00,137.53,137.55,137.51,137.52,26001
2019/07/10,12:38:00,137.51,137.51,137.46,137.48,25802
2019/07/10,12:39:00,137.47,137.52,137.47,137.51,16204
2019/07/10,12:40:00,137.51,137.52,137.46,137.49,14102
2019/07/10,12:41:00,137.49,137.49,137.47,137.48,11591
2019/07/10,12:42:00,137.48,137.50,137.46,137.49,12960
2019/07/10,12:43:00,137.49,137.50,137.45,137.47,22951
2019/07/10,12:44:00,137.47,137.47,137.43,137.43,25428
2019/07/10,12:45:00,137.43,137.53,137.43,137.53,25473
2019/07/10,12:46:00,137.53,137.54,137.47,137.47,22631
2019/07/10,12:47:00,137.47,137.51,137.39,137.39,27320
2019/07/10,12:48:00,137.39,137.44,137.38,137.43,23623
2019/07/10,12:49:00,137.43,137.48,137.43,137.46,36999
2019/07/10,12:50:00,137.46,137.47,137.43,137.46,16530
2019/07/10,12:51:00,137.45,137.49,137.45,137.48,29260
2019/07/10,12:52:00,137.48,137.49,137.45,137.47,12781
2019/07/10,12:53:00,137.47,137.48,137.43,137.43,15661
2019/07/10,12:54:00,137.43,137.44,137.40,137.42,15877
2019/07/10,12:55:00,137.42,137.43,137.37,137.38,17256
2019/07/10,12:56:00,137.38,137.38,137.30,137.33,34457
2019/07/10,12:57:00,137.33,137.39,137.33,137.39,26476
2019/07/10,12:58:00,137.39,137.46,137.38,137.44,13318
2019/07/10,12:59:00,137.44,137.46,137.43,137.45,8875
2019/07/10,13:00:00,137.45,137.49,137.43,137.47,17779
2019/07/10,13:01:00,137.47,137.57,137.47,137.54,34156
2019/07/10,13:02:00,137.54,137.59,137.53,137.56,14475
2019/07/10,13:03:00,137.56,137.57,137.55,137.55,10591
2019/07/10,13:04:00,137.56,137.57,137.53,137.55,13040
2019/07/10,13:05:00,137.55,137.57,137.52,137.54,12934
2019/07/10,13:06:00,137.54,137.54,137.47,137.52,18439
2019/07/10,13:07:00,137.52,137.56,137.52,137.56,13816
2019/07/10,13:08:00,137.56,137.57,137.51,137.51,13547
2019/07/10,13:09:00,137.51,137.54,137.49,137.53,19780
2019/07/10,13:10:00,137.53,137.55,137.52,137.54,9540
2019/07/10,13:11:00,137.54,137.56,137.52,137.56,14541
2019/07/10,13:12:00,137.56,137.57,137.54,137.54,20570
2019/07/10,13:13:00,137.54,137.57,137.53,137.57,11363
2019/07/10,13:14:00,137.57,137.60,137.56,137.57,18366
2019/07/10,13:15:00,137.57,137.59,137.54,137.59,19457
2019/07/10,13:16:00,137.58,137.58,137.56,137.57,13198
2019/07/10,13:17:00,137.57,137.58,137.55,137.57,12181
2019/07/10,13:18:00,137.57,137.63,137.57,137.60,28325
2019/07/10,13:19:00,137.60,137.60,137.56,137.58,15891
2019/07/10,13:20:00,137.58,137.64,137.57,137.64,21318
2019/07/10,13:21:00,137.64,137.69,137.62,137.67,71262
2019/07/10,13:22:00,137.67,137.69,137.65,137.69,28818
2019/07/10,13:23:00,137.69,137.71,137.67,137.69,30644
2019/07/10,13:24:00,137.69,137.72,137.68,137.72,17642
2019/07/10,13:25:00,137.71,137.72,137.69,137.71,25372
2019/07/10,13:26:00,137.70,137.71,137.66,137.70,33283
2019/07/10,13:27:00,137.70,137.71,137.65,137.67,31035
2019/07/10,13:28:00,137.67,137.70,137.65,137.67,21962
2019/07/10,13:29:00,137.67,137.69,137.65,137.67,31163
2019/07/10,13:30:00,137.67,137.67,137.64,137.64,12870
2019/07/10,13:31:00,137.64,137.72,137.63,137.72,32430
2019/07/10,13:32:00,137.72,137.76,137.70,137.76,25907
2019/07/10,13:33:00,137.76,137.78,137.75,137.77,52522
2019/07/10,13:34:00,137.77,137.81,137.77,137.80,18482
2019/07/10,13:35:00,137.80,137.81,137.75,137.78,34985
2019/07/10,13:36:00,137.78,137.82,137.78,137.82,21276
2019/07/10,13:37:00,137.82,137.87,137.81,137.82,42376
2019/07/10,13:38:00,137.82,137.84,137.82,137.84,25827
2019/07/10,13:39:00,137.84,137.85,137.82,137.84,15921
2019/07/10,13:40:00,137.84,137.86,137.83,137.85,45390
2019/07/10,13:41:00,137.85,137.90,137.85,137.89,24116
2019/07/10,13:42:00,137.90,137.93,137.89,137.89,21875
2019/07/10,13:43:00,137.89,137.91,137.88,137.89,18458
2019/07/10,13:44:00,137.89,137.92,137.87,137.88,23634
2019/07/10,13:45:00,137.87,137.93,137.87,137.91,42272
2019/07/10,13:46:00,137.91,137.95,137.90,137.95,32557
2019/07/10,13:47:00,137.95,137.95,137.90,137.93,17112
2019/07/10,13:48:00,137.93,137.95,137.90,137.94,21421
2019/07/10,13:49:00,137.94,137.94,137.90,137.93,13277
2019/07/10,13:50:00,137.93,137.94,137.89,137.93,26546
2019/07/10,13:51:00,137.93,137.93,137.85,137.86,19692
2019/07/10,13:52:00,137.86,137.91,137.86,137.88,11262
2019/07/10,13:53:00,137.88,137.91,137.88,137.90,13415
2019/07/10,13:54:00,137.90,137.91,137.88,137.91,25918
2019/07/10,13:55:00,137.91,137.91,137.80,137.83,93152
2019/07/10,13:56:00,137.83,137.87,137.82,137.87,15868
2019/07/10,13:57:00,137.87,137.87,137.84,137.84,10278
2019/07/10,13:58:00,137.84,137.86,137.82,137.82,19117
2019/07/10,13:59:00,137.82,137.84,137.81,137.82,16465
2019/07/10,14:00:00,137.81,137.81,137.76,137.77,18990
2019/07/10,14:01:00,137.77,137.90,137.77,137.80,90258
2019/07/10,14:02:00,137.80,137.86,137.76,137.81,42250
2019/07/10,14:03:00,137.81,137.82,137.66,137.69,38999
2019/07/10,14:04:00,137.69,137.80,137.67,137.79,28892
2019/07/10,14:05:00,137.78,137.80,137.72,137.74,28922
2019/07/10,14:06:00,137.73,137.76,137.68,137.69,16882
2019/07/10,14:07:00,137.69,137.71,137.65,137.67,16043
2019/07/10,14:08:00,137.68,137.70,137.63,137.66,21231
2019/07/10,14:09:00,137.65,137.67,137.61,137.64,17515
2019/07/10,14:10:00,137.64,137.65,137.54,137.60,37892
2019/07/10,14:11:00,137.60,137.61,137.55,137.57,79889
2019/07/10,14:12:00,137.58,137.69,137.57,137.69,48389
2019/07/10,14:13:00,137.69,137.70,137.63,137.63,27705
2019/07/10,14:14:00,137.63,137.65,137.60,137.61,19973
2019/07/10,14:15:00,137.62,137.62,137.53,137.53,19235
2019/07/10,14:16:00,137.53,137.54,137.48,137.49,26560
2019/07/10,14:17:00,137.48,137.50,137.47,137.47,14162
2019/07/10,14:18:00,137.47,137.51,137.44,137.50,29828
2019/07/10,14:19:00,137.50,137.51,137.44,137.44,23946
2019/07/10,14:20:00,137.44,137.46,137.38,137.42,32848
2019/07/10,14:21:00,137.42,137.45,137.39,137.45,21614
2019/07/10,14:22:00,137.46,137.47,137.44,137.46,17180
2019/07/10,14:23:00,137.45,137.46,137.40,137.43,22991
2019/07/10,14:24:00,137.43,137.44,137.40,137.43,18496
2019/07/10,14:25:00,137.43,137.43,137.36,137.38,46007
2019/07/10,14:26:00,137.38,137.38,137.34,137.37,26999
2019/07/10,14:27:00,137.37,137.45,137.36,137.44,38333
2019/07/10,14:28:00,137.44,137.46,137.40,137.46,25964
2019/07/10,14:29:00,137.46,137.47,137.38,137.41,41462
2019/07/10,14:30:00,137.41,137.46,137.37,137.39,23563
2019/07/10,14:31:00,137.39,137.42,137.36,137.40,31891
2019/07/10,14:32:00,137.41,137.45,137.41,137.44,34649
2019/07/10,14:33:00,137.43,137.44,137.41,137.43,11146
2019/07/10,14:34:00,137.43,137.45,137.40,137.45,42815
2019/07/10,14:35:00,137.45,137.46,137.42,137.43,22277
2019/07/10,14:36:00,137.43,137.44,137.39,137.41,27801
2019/07/10,14:37:00,137.40,137.46,137.40,137.44,18641
2019/07/10,14:38:00,137.44,137.44,137.38,137.38,21646
2019/07/10,14:39:00,137.38,137.39,137.31,137.32,25089
2019/07/10,14:40:00,137.32,137.34,137.28,137.29,47211
2019/07/10,14:41:00,137.29,137.31,137.28,137.30,25600
2019/07/10,14:42:00,137.30,137.32,137.27,137.32,41536
2019/07/10,14:43:00,137.32,137.33,137.30,137.32,18968
2019/07/10,14:44:00,137.32,137.32,137.29,137.30,36568
2019/07/10,14:45:00,137.30,137.32,137.28,137.31,38334
2019/07/10,14:46:00,137.31,137.31,137.25,137.27,31340
2019/07/10,14:47:00,137.27,137.32,137.27,137.30,22065
2019/07/10,14:48:00,137.30,137.32,137.26,137.27,19291
2019/07/10,14:49:00,137.27,137.28,137.22,137.24,19363
2019/07/10,14:50:00,137.24,137.24,137.11,137.15,76037
2019/07/10,14:51:00,137.15,137.20,137.14,137.19,20443
2019/07/10,14:52:00,137.19,137.22,137.16,137.17,20851
2019/07/10,14:53:00,137.16,137.24,137.16,137.24,27421
2019/07/10,14:54:00,137.24,137.26,137.19,137.20,15421
2019/07/10,14:55:00,137.21,137.28,137.20,137.27,29562
2019/07/10,14:56:00,137.27,137.29,137.25,137.27,24154
2019/07/10,14:57:00,137.27,137.30,137.27,137.27,18825
2019/07/10,14:58:00,137.27,137.36,137.26,137.33,44515
2019/07/10,14:59:00,137.33,137.35,137.32,137.35,15855
2019/07/10,15:00:00,137.35,137.37,137.34,137.35,21443
2019/07/10,15:01:00,137.36,137.44,137.32,137.42,61882
2019/07/10,15:02:00,137.42,137.42,137.32,137.32,28768
2019/07/10,15:03:00,137.32,137.33,137.27,137.31,35428
2019/07/10,15:04:00,137.31,137.32,137.28,137.29,70536
2019/07/10,15:05:00,137.29,137.33,137.29,137.33,15323
2019/07/10,15:06:00,137.33,137.33,137.25,137.25,15052
2019/07/10,15:07:00,137.25,137.30,137.23,137.30,33597
2019/07/10,15:08:00,137.30,137.35,137.29,137.32,37282
2019/07/10,15:09:00,137.31,137.37,137.29,137.35,18639
2019/07/10,15:10:00,137.34,137.35,137.26,137.26,41212
2019/07/10,15:11:00,137.26,137.31,137.24,137.31,56887
2019/07/10,15:12:00,137.30,137.33,137.28,137.31,20239
2019/07/10,15:13:00,137.31,137.36,137.31,137.31,27503
2019/07/10,15:14:00,137.31,137.33,137.29,137.32,51738
2019/07/10,15:15:00,137.32,137.34,137.29,137.29,17261
2019/07/10,15:16:00,137.29,137.34,137.29,137.29,48442
2019/07/10,15:17:00,137.29,137.34,137.29,137.33,434011
2019/07/10,15:18:00,137.33,137.37,137.30,137.35,50087
2019/07/10,15:19:00,137.35,137.36,137.28,137.28,31542
2019/07/10,15:20:00,137.28,137.29,137.24,137.26,43459
2019/07/10,15:21:00,137.25,137.29,137.25,137.27,31349
2019/07/10,15:22:00,137.27,137.30,137.25,137.29,36296
2019/07/10,15:23:00,137.29,137.30,137.28,137.30,31309
2019/07/10,15:24:00,137.30,137.30,137.23,137.28,36661
2019/07/10,15:25:00,137.28,137.29,137.21,137.28,43841
2019/07/10,15:26:00,137.28,137.38,137.27,137.37,90332
2019/07/10,15:27:00,137.37,137.38,137.31,137.34,28368
2019/07/10,15:28:00,137.34,137.37,137.29,137.29,76456
2019/07/10,15:29:00,137.29,137.32,137.28,137.32,41427
2019/07/10,15:30:00,137.32,137.36,137.31,137.35,20321
2019/07/10,15:31:00,137.35,137.41,137.32,137.38,55940
2019/07/10,15:32:00,137.38,137.41,137.35,137.41,29108
2019/07/10,15:33:00,137.41,137.45,137.39,137.41,51359
2019/07/10,15:34:00,137.41,137.47,137.41,137.46,40644
2019/07/10,15:35:00,137.46,137.59,137.46,137.57,102171
2019/07/10,15:36:00,137.57,137.59,137.50,137.53,49754
2019/07/10,15:37:00,137.53,137.54,137.49,137.50,31025
2019/07/10,15:38:00,137.50,137.54,137.44,137.53,56306
2019/07/10,15:39:00,137.53,137.56,137.48,137.49,50959
2019/07/10,15:40:00,137.49,137.49,137.44,137.46,50894
2019/07/10,15:41:00,137.45,137.54,137.44,137.52,48422
2019/07/10,15:42:00,137.52,137.54,137.50,137.51,38478
2019/07/10,15:43:00,137.51,137.53,137.48,137.49,38937
2019/07/10,15:44:00,137.50,137.61,137.49,137.59,86917
2019/07/10,15:45:00,137.59,137.64,137.58,137.59,53529
2019/07/10,15:46:00,137.59,137.59,137.53,137.54,47142
2019/07/10,15:47:00,137.54,137.56,137.51,137.51,47767
2019/07/10,15:48:00,137.51,137.51,137.45,137.46,42372
2019/07/10,15:49:00,137.45,137.53,137.44,137.52,58315
2019/07/10,15:50:00,137.52,137.55,137.50,137.53,38298
2019/07/10,15:51:00,137.53,137.59,137.49,137.57,73592
2019/07/10,15:52:00,137.57,137.57,137.52,137.53,38116
2019/07/10,15:53:00,137.53,137.61,137.52,137.61,61169
2019/07/10,15:54:00,137.60,137.68,137.60,137.63,76902
2019/07/10,15:55:00,137.63,137.76,137.61,137.66,178640
2019/07/10,15:56:00,137.67,137.96,137.66,137.77,427339
2019/07/10,15:57:00,137.76,137.80,137.75,137.80,164545
2019/07/10,15:58:00,137.79,137.80,137.70,137.70,184231
2019/07/10,15:59:00,137.71,137.75,137.69,137.74,163817
2019/07/10,16:00:00,137.75,137.87,137.66,137.85,661969
2019/07/11,09:31:00,138.20,138.45,138.06,138.26,239740
2019/07/11,09:32:00,138.25,138.44,138.20,138.34,127692
2019/07/11,09:33:00,138.34,138.40,138.16,138.40,136730
2019/07/11,09:34:00,138.40,138.54,138.38,138.53,136039
2019/07/11,09:35:00,138.54,138.70,138.52,138.67,191664
2019/07/11,09:36:00,138.67,138.76,138.61,138.62,134279
2019/07/11,09:37:00,138.62,138.70,138.60,138.65,87672
2019/07/11,09:38:00,138.64,138.69,138.63,138.66,65228
2019/07/11,09:39:00,138.66,138.78,138.65,138.65,125053
2019/07/11,09:40:00,138.65,138.65,138.47,138.48,65691
2019/07/11,09:41:00,138.48,138.48,138.24,138.41,126417
2019/07/11,09:42:00,138.41,138.54,138.39,138.53,111733
2019/07/11,09:43:00,138.53,138.53,138.41,138.47,50329
2019/07/11,09:44:00,138.47,138.47,138.36,138.36,74455
2019/07/11,09:45:00,138.36,138.39,138.28,138.29,76607
2019/07/11,09:46:00,138.28,138.44,138.26,138.37,81751
2019/07/11,09:47:00,138.37,138.42,138.31,138.34,67265
2019/07/11,09:48:00,138.34,138.34,138.26,138.27,45294
2019/07/11,09:49:00,138.26,138.33,138.26,138.33,44846
2019/07/11,09:50:00,138.33,138.48,138.33,138.46,102776
2019/07/11,09:51:00,138.44,138.57,138.44,138.54,170734
2019/07/11,09:52:00,138.54,138.64,138.53,138.55,95464
2019/07/11,09:53:00,138.55,138.63,138.55,138.63,49723
2019/07/11,09:54:00,138.63,138.67,138.58,138.66,85521
2019/07/11,09:55:00,138.66,138.67,138.56,138.60,41145
2019/07/11,09:56:00,138.60,138.64,138.53,138.54,36404
2019/07/11,09:57:00,138.54,138.61,138.49,138.60,50405
2019/07/11,09:58:00,138.60,138.64,138.58,138.63,48881
2019/07/11,09:59:00,138.64,138.69,138.60,138.66,62789
2019/07/11,10:00:00,138.65,138.68,138.60,138.65,81727
2019/07/11,10:01:00,138.65,138.73,138.65,138.68,57313
2019/07/11,10:02:00,138.67,138.75,138.65,138.73,49725
2019/07/11,10:03:00,138.73,138.75,138.69,138.72,37381
2019/07/11,10:04:00,138.72,138.74,138.67,138.68,36277
2019/07/11,10:05:00,138.69,138.69,138.43,138.44,75807
2019/07/11,10:06:00,138.44,138.44,138.29,138.44,112573
2019/07/11,10:07:00,138.44,138.51,138.38,138.49,91661
2019/07/11,10:08:00,138.49,138.49,138.41,138.47,59857
2019/07/11,10:09:00,138.47,138.55,138.47,138.51,47071
2019/07/11,10:10:00,138.50,138.59,138.48,138.59,101709
2019/07/11,10:11:00,138.59,138.60,138.54,138.59,128213
2019/07/11,10:12:00,138.59,138.60,138.51,138.54,86310
2019/07/11,10:13:00,138.55,138.55,138.45,138.51,71350
2019/07/11,10:14:00,138.50,138.53,138.44,138.51,45992
2019/07/11,10:15:00,138.51,138.54,138.47,138.51,32405
2019/07/11,10:16:00,138.51,138.51,138.41,138.46,58658
2019/07/11,10:17:00,138.46,138.52,138.43,138.50,46072
2019/07/11,10:18:00,138.50,138.55,138.49,138.53,36044
2019/07/11,10:19:00,138.53,138.53,138.47,138.51,57957
2019/07/11,10:20:00,138.51,138.64,138.51,138.62,113667
2019/07/11,10:21:00,138.62,138.64,138.56,138.57,40817
2019/07/11,10:22:00,138.57,138.57,138.49,138.50,39682
2019/07/11,10:23:00,138.50,138.54,138.46,138.52,47134
2019/07/11,10:24:00,138.53,138.62,138.53,138.59,25263
2019/07/11,10:25:00,138.59,138.67,138.59,138.66,40316
2019/07/11,10:26:00,138.66,138.67,138.58,138.62,36955
2019/07/11,10:27:00,138.61,138.68,138.60,138.65,52322
2019/07/11,10:28:00,138.65,138.65,138.56,138.59,22280
2019/07/11,10:29:00,138.59,138.62,138.53,138.61,39640
2019/07/11,10:30:00,138.61,138.62,138.56,138.61,33563
2019/07/11,10:31:00,138.61,138.62,138.56,138.58,25295
2019/07/11,10:32:00,138.58,138.60,138.53,138.57,33259
2019/07/11,10:33:00,138.56,138.57,138.49,138.49,63665
2019/07/11,10:34:00,138.49,138.50,138.46,138.47,28385
2019/07/11,10:35:00,138.47,138.49,138.34,138.36,101997
2019/07/11,10:36:00,138.36,138.43,138.34,138.41,45598
2019/07/11,10:37:00,138.41,138.45,138.39,138.45,39761
2019/07/11,10:38:00,138.45,138.48,138.45,138.48,29126
2019/07/11,10:39:00,138.48,138.50,138.45,138.49,34396
2019/07/11,10:40:00,138.49,138.49,138.42,138.46,36847
2019/07/11,10:41:00,138.46,138.48,138.45,138.47,24920
2019/07/11,10:42:00,138.47,138.49,138.41,138.41,29112
2019/07/11,10:43:00,138.41,138.47,138.41,138.46,14921
2019/07/11,10:44:00,138.46,138.48,138.43,138.44,26757
2019/07/11,10:45:00,138.44,138.47,138.39,138.46,46452
2019/07/11,10:46:00,138.46,138.51,138.43,138.50,24402
2019/07/11,10:47:00,138.51,138.52,138.49,138.51,56576
2019/07/11,10:48:00,138.51,138.55,138.49,138.53,29680
2019/07/11,10:49:00,138.54,138.57,138.50,138.56,26055
2019/07/11,10:50:00,138.56,138.58,138.53,138.57,31253
2019/07/11,10:51:00,138.57,138.60,138.53,138.59,63631
2019/07/11,10:52:00,138.59,138.71,138.59,138.71,55706
2019/07/11,10:53:00,138.70,138.72,138.68,138.68,43676
2019/07/11,10:54:00,138.68,138.71,138.66,138.70,40762
2019/07/11,10:55:00,138.70,138.75,138.69,138.72,97013
2019/07/11,10:56:00,138.72,138.72,138.67,138.67,35155
2019/07/11,10:57:00,138.67,138.71,138.65,138.70,32987
2019/07/11,10:58:00,138.70,138.70,138.64,138.67,44628
2019/07/11,10:59:00,138.67,138.73,138.67,138.72,36462
2019/07/11,11:00:00,138.72,138.74,138.69,138.72,24693
2019/07/11,11:01:00,138.72,138.76,138.70,138.74,107743
2019/07/11,11:02:00,138.75,138.75,138.69,138.74,53511
2019/07/11,11:03:00,138.74,138.83,138.74,138.81,98826
2019/07/11,11:04:00,138.80,138.82,138.71,138.74,27789
2019/07/11,11:05:00,138.74,138.75,138.71,138.73,42916
2019/07/11,11:06:00,138.73,138.76,138.71,138.76,32699
2019/07/11,11:07:00,138.76,138.79,138.73,138.78,27901
2019/07/11,11:08:00,138.79,138.79,138.75,138.78,30704
2019/07/11,11:09:00,138.78,138.82,138.75,138.81,45995
2019/07/11,11:10:00,138.81,138.88,138.81,138.84,69325
2019/07/11,11:11:00,138.84,138.84,138.81,138.84,53352
2019/07/11,11:12:00,138.84,138.88,138.83,138.87,43224
2019/07/11,11:13:00,138.88,138.95,138.88,138.92,88684
2019/07/11,11:14:00,138.92,138.95,138.91,138.92,57416
2019/07/11,11:15:00,138.93,138.96,138.89,138.94,75673
2019/07/11,11:16:00,138.94,139.00,138.93,138.99,167617
2019/07/11,11:17:00,138.99,139.03,138.94,138.95,48298
2019/07/11,11:18:00,138.94,138.96,138.92,138.93,61315
2019/07/11,11:19:00,138.93,138.97,138.93,138.95,20408
2019/07/11,11:20:00,138.95,139.00,138.95,138.99,45445
2019/07/11,11:21:00,138.99,139.00,138.97,138.98,22487
2019/07/11,11:22:00,138.98,139.03,138.97,139.03,37307
2019/07/11,11:23:00,139.03,139.03,138.99,139.01,42821
2019/07/11,11:24:00,139.01,139.01,138.98,138.98,27310
2019/07/11,11:25:00,138.98,139.05,138.98,139.05,35809
2019/07/11,11:26:00,139.04,139.06,139.01,139.03,30131
2019/07/11,11:27:00,139.03,139.06,139.01,139.05,37555
2019/07/11,11:28:00,139.05,139.09,139.04,139.06,50704
2019/07/11,11:29:00,139.06,139.16,139.06,139.16,52934
2019/07/11,11:30:00,139.16,139.19,139.16,139.17,46438
2019/07/11,11:31:00,139.16,139.21,139.16,139.18,51645
2019/07/11,11:32:00,139.18,139.19,139.14,139.15,31750
2019/07/11,11:33:00,139.15,139.17,139.13,139.17,27285
2019/07/11,11:34:00,139.17,139.18,139.14,139.17,44923
2019/07/11,11:35:00,139.17,139.17,139.13,139.15,47536
2019/07/11,11:36:00,139.16,139.22,139.00,139.15,113702
2019/07/11,11:37:00,139.15,139.17,139.13,139.16,19522
2019/07/11,11:38:00,139.16,139.17,139.12,139.13,27217
2019/07/11,11:39:00,139.13,139.15,139.10,139.10,41941
2019/07/11,11:40:00,139.10,139.13,139.10,139.12,38196
2019/07/11,11:41:00,139.12,139.16,139.07,139.09,44684
2019/07/11,11:42:00,139.09,139.10,138.97,138.97,64135
2019/07/11,11:43:00,138.98,139.05,138.97,139.03,27156
2019/07/11,11:44:00,139.03,139.07,139.00,139.07,27774
2019/07/11,11:45:00,139.07,139.14,139.07,139.12,46120
2019/07/11,11:46:00,139.13,139.13,139.08,139.12,22083
2019/07/11,11:47:00,139.12,139.13,139.03,139.05,39569
2019/07/11,11:48:00,139.04,139.08,139.03,139.06,37519
2019/07/11,11:49:00,139.06,139.13,139.06,139.09,35612
2019/07/11,11:50:00,139.09,139.11,139.02,139.04,39406
2019/07/11,11:51:00,139.04,139.05,139.00,139.03,34092
2019/07/11,11:52:00,139.03,139.03,139.01,139.01,20454
2019/07/11,11:53:00,139.01,139.05,139.00,139.05,27425
2019/07/11,11:54:00,139.05,139.06,138.98,138.98,22058
2019/07/11,11:55:00,138.98,139.07,138.98,139.06,31880
2019/07/11,11:56:00,139.07,139.12,139.07,139.12,28760
2019/07/11,11:57:00,139.11,139.13,139.06,139.07,54437
2019/07/11,11:58:00,139.07,139.12,139.07,139.11,35743
2019/07/11,11:59:00,139.11,139.12,139.08,139.09,19773
2019/07/11,12:00:00,139.09,139.11,139.08,139.09,26519
2019/07/11,12:01:00,139.09,139.10,139.05,139.08,43040
2019/07/11,12:02:00,139.08,139.11,139.08,139.09,25367
2019/07/11,12:03:00,139.09,139.13,139.06,139.09,27722
2019/07/11,12:04:00,139.09,139.13,139.09,139.11,18350
2019/07/11,12:05:00,139.11,139.11,139.06,139.08,20747
2019/07/11,12:06:00,139.08,139.12,139.06,139.08,110180
2019/07/11,12:07:00,139.07,139.08,139.03,139.04,40274
2019/07/11,12:08:00,139.04,139.05,138.98,138.99,36620
2019/07/11,12:09:00,138.99,139.01,138.99,139.01,37173
2019/07/11,12:10:00,139.01,139.02,139.00,139.00,43464
2019/07/11,12:11:00,139.00,139.00,138.91,138.92,50435
2019/07/11,12:12:00,138.92,138.92,138.88,138.89,35671
2019/07/11,12:13:00,138.89,138.92,138.84,138.90,59077
2019/07/11,12:14:00,138.90,138.91,138.88,138.88,26847
2019/07/11,12:15:00,138.88,138.91,138.86,138.91,33983
2019/07/11,12:16:00,138.91,138.99,138.89,138.99,50743
2019/07/11,12:17:00,138.98,139.00,138.97,138.99,45549
2019/07/11,12:18:00,138.99,139.00,138.97,138.98,26162
2019/07/11,12:19:00,138.98,138.98,138.94,138.94,16599
2019/07/11,12:20:00,138.94,138.94,138.91,138.92,23050
2019/07/11,12:21:00,138.92,138.93,138.90,138.92,16113
2019/07/11,12:22:00,138.91,138.92,138.88,138.91,14762
2019/07/11,12:23:00,138.91,138.92,138.88,138.91,26077
2019/07/11,12:24:00,138.91,138.92,138.89,138.91,15892
2019/07/11,12:25:00,138.92,138.98,138.91,138.95,33973
2019/07/11,12:26:00,138.94,138.95,138.87,138.87,21107
2019/07/11,12:27:00,138.87,138.89,138.83,138.87,55901
2019/07/11,12:28:00,138.88,138.92,138.87,138.92,17610
2019/07/11,12:29:00,138.92,138.96,138.91,138.94,48368
2019/07/11,12:30:00,138.94,139.00,138.94,138.99,22459
2019/07/11,12:31:00,138.99,139.00,138.96,138.98,26092
2019/07/11,12:32:00,138.98,138.99,138.94,138.94,21463
2019/07/11,12:33:00,138.94,138.94,138.88,138.89,28885
2019/07/11,12:34:00,138.88,138.93,138.88,138.92,24572
2019/07/11,12:35:00,138.92,138.92,138.89,138.89,30027
2019/07/11,12:36:00,138.89,138.94,138.89,138.93,25523
2019/07/11,12:37:00,138.93,138.98,138.91,138.97,21866
2019/07/11,12:38:00,138.97,138.98,138.94,138.96,14430
2019/07/11,12:39:00,138.96,139.00,138.95,139.00,27670
2019/07/11,12:40:00,139.00,139.00,138.97,138.99,12775
2019/07/11,12:41:00,138.99,139.00,138.95,138.96,18584
2019/07/11,12:42:00,138.97,139.00,138.95,138.98,21021
2019/07/11,12:43:00,138.98,138.99,138.97,138.98,13666
2019/07/11,12:44:00,138.99,138.99,138.98,138.99,20593
2019/07/11,12:45:00,138.99,139.00,138.98,138.99,27156
2019/07/11,12:46:00,138.99,139.00,138.97,138.99,33825
2019/07/11,12:47:00,138.99,139.00,138.98,139.00,18441
2019/07/11,12:48:00,138.99,139.01,138.98,139.00,87503
2019/07/11,12:49:00,139.00,139.00,138.93,138.95,63853
2019/07/11,12:50:00,138.95,138.97,138.92,138.95,19319
2019/07/11,12:51:00,138.95,138.97,138.93,138.95,33262
2019/07/11,12:52:00,138.95,138.96,138.92,138.95,31581
2019/07/11,12:53:00,138.95,138.98,138.94,138.96,27744
2019/07/11,12:54:00,138.96,138.99,138.96,138.99,15365
2019/07/11,12:55:00,138.99,139.00,138.97,138.99,19593
2019/07/11,12:56:00,138.99,139.00,138.97,138.99,26244
2019/07/11,12:57:00,138.99,139.00,138.98,138.99,31464
2019/07/11,12:58:00,138.99,139.00,138.97,138.98,18099
2019/07/11,12:59:00,138.98,139.00,138.95,138.97,41706
2019/07/11,13:00:00,138.97,138.99,138.96,138.97,21106
2019/07/11,13:01:00,138.97,139.00,138.96,138.98,24214
2019/07/11,13:02:00,138.98,138.99,138.97,138.99,12411
2019/07/11,13:03:00,138.99,138.99,138.87,138.87,39145
2019/07/11,13:04:00,138.87,138.90,138.85,138.90,25248
2019/07/11,13:05:00,138.90,138.91,138.86,138.88,22511
2019/07/11,13:06:00,138.88,138.89,138.84,138.84,24737
2019/07/11,13:07:00,138.84,138.87,138.81,138.82,41068
2019/07/11,13:08:00,138.82,138.84,138.77,138.77,42275
2019/07/11,13:09:00,138.77,138.82,138.76,138.80,23568
2019/07/11,13:10:00,138.81,138.82,138.75,138.76,20243
2019/07/11,13:11:00,138.76,138.80,138.76,138.78,26607
2019/07/11,13:12:00,138.78,138.84,138.77,138.80,27190
2019/07/11,13:13:00,138.80,138.83,138.79,138.83,14523
2019/07/11,13:14:00,138.83,138.87,138.82,138.86,27801
2019/07/11,13:15:00,138.86,138.91,138.86,138.90,25196
2019/07/11,13:16:00,138.90,138.92,138.86,138.87,22855
2019/07/11,13:17:00,138.87,138.88,138.82,138.83,29808
2019/07/11,13:18:00,138.83,138.83,138.76,138.78,20094
2019/07/11,13:19:00,138.78,138.81,138.76,138.81,19380
2019/07/11,13:20:00,138.80,138.81,138.77,138.78,15956
2019/07/11,13:21:00,138.77,138.77,138.72,138.72,37700
2019/07/11,13:22:00,138.72,138.77,138.72,138.75,24752
2019/07/11,13:23:00,138.75,138.75,138.70,138.71,31028
2019/07/11,13:24:00,138.71,138.71,138.68,138.69,47980
2019/07/11,13:25:00,138.69,138.70,138.66,138.67,31694
2019/07/11,13:26:00,138.67,138.74,138.67,138.74,39446
2019/07/11,13:27:00,138.74,138.74,138.71,138.71,27682
2019/07/11,13:28:00,138.71,138.71,138.60,138.63,80248
2019/07/11,13:29:00,138.63,138.63,138.58,138.59,51104
2019/07/11,13:30:00,138.59,138.60,138.54,138.55,46566
2019/07/11,13:31:00,138.55,138.60,138.55,138.57,30781
2019/07/11,13:32:00,138.57,138.60,138.53,138.60,26036
2019/07/11,13:33:00,138.60,138.61,138.48,138.61,126585
2019/07/11,13:34:00,138.61,138.63,138.53,138.56,75608
2019/07/11,13:35:00,138.55,138.55,138.48,138.49,39895
2019/07/11,13:36:00,138.49,138.49,138.38,138.42,92921
2019/07/11,13:37:00,138.42,138.42,138.33,138.35,57370
2019/07/11,13:38:00,138.34,138.39,138.21,138.21,67636
2019/07/11,13:39:00,138.22,138.30,138.21,138.26,67479
2019/07/11,13:40:00,138.26,138.38,138.25,138.38,42407
2019/07/11,13:41:00,138.38,138.43,138.37,138.39,49217
2019/07/11,13:42:00,138.40,138.40,138.29,138.31,49095
2019/07/11,13:43:00,138.31,138.32,138.24,138.30,47794
2019/07/11,13:44:00,138.30,138.35,138.28,138.29,24811
2019/07/11,13:45:00,138.29,138.31,138.24,138.29,31895
2019/07/11,13:46:00,138.29,138.35,138.29,138.29,24426
2019/07/11,13:47:00,138.30,138.34,138.27,138.29,29864
2019/07/11,13:48:00,138.29,138.29,138.16,138.22,87485
2019/07/11,13:49:00,138.22,138.22,138.19,138.21,19961
2019/07/11,13:50:00,138.21,138.31,138.21,138.29,27794
2019/07/11,13:51:00,138.29,138.30,138.24,138.28,24585
2019/07/11,13:52:00,138.28,138.29,138.25,138.26,42933
2019/07/11,13:53:00,138.27,138.30,138.25,138.28,39419
2019/07/11,13:54:00,138.28,138.29,138.23,138.29,28268
2019/07/11,13:55:00,138.29,138.35,138.27,138.34,37706
2019/07/11,13:56:00,138.34,138.34,138.31,138.33,28337
2019/07/11,13:57:00,138.33,138.39,138.32,138.38,40310
2019/07/11,13:58:00,138.38,138.41,138.34,138.35,41929
2019/07/11,13:59:00,138.35,138.35,138.31,138.32,12743
2019/07/11,14:00:00,138.32,138.33,138.25,138.25,35274
2019/07/11,14:01:00,138.25,138.29,138.22,138.25,48831
2019/07/11,14:02:00,138.24,138.26,138.21,138.24,32926
2019/07/11,14:03:00,138.24,138.26,138.15,138.26,35982
2019/07/11,14:04:00,138.26,138.30,138.26,138.26,25584
2019/07/11,14:05:00,138.26,138.27,138.23,138.26,25521
2019/07/11,14:06:00,138.26,138.29,138.21,138.22,25778
2019/07/11,14:07:00,138.23,138.23,138.17,138.17,34861
2019/07/11,14:08:00,138.17,138.21,138.15,138.20,48443
2019/07/11,14:09:00,138.20,138.20,138.16,138.16,27112
2019/07/11,14:10:00,138.16,138.17,138.12,138.16,24608
2019/07/11,14:11:00,138.16,138.17,138.10,138.13,46469
2019/07/11,14:12:00,138.12,138.15,138.10,138.13,40591
2019/07/11,14:13:00,138.14,138.15,138.08,138.15,48008
2019/07/11,14:14:00,138.16,138.20,138.15,138.19,18403
2019/07/11,14:15:00,138.19,138.23,138.17,138.23,38728
2019/07/11,14:16:00,138.23,138.23,138.14,138.17,35602
2019/07/11,14:17:00,138.17,138.20,138.16,138.17,17624
2019/07/11,14:18:00,138.17,138.19,138.13,138.17,25996
2019/07/11,14:19:00,138.16,138.19,138.14,138.16,30457
2019/07/11,14:20:00,138.16,138.16,138.04,138.07,88625
2019/07/11,14:21:00,138.07,138.12,138.04,138.07,39801
2019/07/11,14:22:00,138.07,138.09,138.01,138.03,29547
2019/07/11,14:23:00,138.02,138.09,138.01,138.05,25370
2019/07/11,14:24:00,138.05,138.09,138.05,138.07,28449
2019/07/11,14:25:00,138.08,138.08,138.05,138.06,28519
2019/07/11,14:26:00,138.06,138.10,138.06,138.08,19572
2019/07/11,14:27:00,138.10,138.10,138.06,138.09,26024
2019/07/11,14:28:00,138.09,138.11,138.07,138.09,31709
2019/07/11,14:29:00,138.08,138.10,138.06,138.07,34732
2019/07/11,14:30:00,138.06,138.10,138.05,138.05,37300
2019/07/11,14:31:00,138.05,138.09,138.04,138.09,26451
2019/07/11,14:32:00,138.08,138.13,138.07,138.11,40337
2019/07/11,14:33:00,138.11,138.12,138.08,138.10,36566
2019/07/11,14:34:00,138.10,138.13,138.10,138.12,40742
2019/07/11,14:35:00,138.12,138.16,138.12,138.12,34871
2019/07/11,14:36:00,138.12,138.14,138.10,138.14,18895
2019/07/11,14:37:00,138.14,138.14,138.10,138.13,26888
2019/07/11,14:38:00,138.13,138.21,138.13,138.20,51018
2019/07/11,14:39:00,138.20,138.21,138.16,138.17,38375
2019/07/11,14:40:00,138.16,138.18,138.11,138.12,42261
2019/07/11,14:41:00,138.12,138.14,138.10,138.10,41995
2019/07/11,14:42:00,138.10,138.12,138.10,138.10,34453
2019/07/11,14:43:00,138.10,138.12,138.09,138.11,29964
2019/07/11,14:44:00,138.11,138.13,138.10,138.11,22965
2019/07/11,14:45:00,138.11,138.17,138.10,138.15,36901
2019/07/11,14:46:00,138.15,138.16,138.12,138.12,16043
2019/07/11,14:47:00,138.12,138.14,138.10,138.13,29770
2019/07/11,14:48:00,138.13,138.18,138.13,138.16,20490
2019/07/11,14:49:00,138.17,138.18,138.12,138.12,19878
2019/07/11,14:50:00,138.12,138.16,138.12,138.14,19605
2019/07/11,14:51:00,138.14,138.16,138.14,138.15,20349
2019/07/11,14:52:00,138.15,138.18,138.13,138.14,30200
2019/07/11,14:53:00,138.14,138.18,138.13,138.17,35634
2019/07/11,14:54:00,138.17,138.18,138.15,138.16,19846
2019/07/11,14:55:00,138.16,138.19,138.16,138.19,27336
2019/07/11,14:56:00,138.19,138.21,138.18,138.21,49274
2019/07/11,14:57:00,138.21,138.22,138.20,138.20,23468
2019/07/11,14:58:00,138.21,138.22,138.19,138.22,40122
2019/07/11,14:59:00,138.22,138.23,138.21,138.22,23688
2019/07/11,15:00:00,138.22,138.23,138.20,138.22,45907
2019/07/11,15:01:00,138.22,138.23,138.19,138.19,56303
2019/07/11,15:02:00,138.19,138.21,138.19,138.21,22714
2019/07/11,15:03:00,138.21,138.21,138.18,138.20,37144
2019/07/11,15:04:00,138.20,138.21,138.13,138.14,319673
2019/07/11,15:05:00,138.14,138.19,138.14,138.19,60943
2019/07/11,15:06:00,138.19,138.27,138.18,138.23,80929
2019/07/11,15:07:00,138.23,138.23,138.16,138.17,61489
2019/07/11,15:08:00,138.17,138.18,138.12,138.13,41391
2019/07/11,15:09:00,138.13,138.14,138.10,138.11,46642
2019/07/11,15:10:00,138.11,138.13,138.11,138.11,31164
2019/07/11,15:11:00,138.11,138.12,138.09,138.10,53443
2019/07/11,15:12:00,138.10,138.10,138.01,138.03,44835
2019/07/11,15:13:00,138.03,138.07,138.01,138.03,49226
2019/07/11,15:14:00,138.03,138.03,137.96,137.98,96026
2019/07/11,15:15:00,137.98,138.00,137.94,137.96,47314
2019/07/11,15:16:00,137.96,138.00,137.95,137.97,47512
2019/07/11,15:17:00,137.97,137.99,137.97,137.98,32471
2019/07/11,15:18:00,137.98,137.98,137.96,137.98,17266
2019/07/11,15:19:00,137.98,137.99,137.96,137.99,33435
2019/07/11,15:20:00,137.99,138.00,137.97,137.98,25497
2019/07/11,15:21:00,137.98,138.00,137.96,137.99,39487
2019/07/11,15:22:00,137.99,138.01,137.97,137.97,41920
2019/07/11,15:23:00,137.98,137.98,137.93,137.94,57407
2019/07/11,15:24:00,137.94,137.95,137.92,137.94,41879
2019/07/11,15:25:00,137.94,137.96,137.93,137.94,19085
2019/07/11,15:26:00,137.94,137.94,137.87,137.91,65565
2019/07/11,15:27:00,137.91,137.93,137.88,137.92,31945
2019/07/11,15:28:00,137.92,137.94,137.91,137.93,29487
2019/07/11,15:29:00,137.93,137.94,137.88,137.88,35451
2019/07/11,15:30:00,137.88,137.91,137.87,137.89,31566
2019/07/11,15:31:00,137.89,137.96,137.89,137.91,65685
2019/07/11,15:32:00,137.91,137.99,137.91,137.95,53242
2019/07/11,15:33:00,137.95,138.00,137.93,137.99,41986
2019/07/11,15:34:00,137.99,138.01,137.97,138.00,43417
2019/07/11,15:35:00,138.00,138.06,137.99,138.04,44794
2019/07/11,15:36:00,138.04,138.07,137.99,138.00,72645
2019/07/11,15:37:00,137.99,138.05,137.99,138.01,49822
2019/07/11,15:38:00,138.01,138.07,138.01,138.06,44353
2019/07/11,15:39:00,138.06,138.08,138.06,138.07,54766
2019/07/11,15:40:00,138.07,138.10,138.06,138.10,55977
2019/07/11,15:41:00,138.10,138.10,138.01,138.01,54451
2019/07/11,15:42:00,138.01,138.03,137.98,137.99,71913
2019/07/11,15:43:00,137.99,138.00,137.98,138.00,42148
2019/07/11,15:44:00,138.00,138.00,137.93,137.97,53759
2019/07/11,15:45:00,137.97,138.00,137.97,137.99,45875
2019/07/11,15:46:00,137.99,138.00,137.96,137.96,38575
2019/07/11,15:47:00,137.96,138.00,137.96,137.98,57208
2019/07/11,15:48:00,137.98,137.99,137.95,137.95,24633
2019/07/11,15:49:00,137.95,137.99,137.95,137.98,52253
2019/07/11,15:50:00,137.98,138.01,137.98,138.00,142171
2019/07/11,15:51:00,138.00,138.07,137.99,138.04,143430
2019/07/11,15:52:00,138.04,138.05,138.01,138.02,65066
2019/07/11,15:53:00,138.02,138.07,138.01,138.07,107175
2019/07/11,15:54:00,138.07,138.07,138.00,138.05,140183
2019/07/11,15:55:00,138.05,138.15,138.03,138.11,186867
2019/07/11,15:56:00,138.12,138.35,138.12,138.27,333032
2019/07/11,15:57:00,138.27,138.39,138.25,138.36,128694
2019/07/11,15:58:00,138.36,138.36,138.32,138.32,84233
2019/07/11,15:59:00,138.32,138.34,138.27,138.32,119679
2019/07/11,16:00:00,138.32,138.48,138.07,138.40,503102
2019/07/12,09:31:00,138.85,138.95,138.70,138.80,87919
2019/07/12,09:32:00,138.81,138.95,138.74,138.95,62985
2019/07/12,09:33:00,138.95,139.00,138.91,138.91,120997
2019/07/12,09:34:00,138.90,139.00,138.83,138.98,72805
2019/07/12,09:35:00,138.98,139.00,138.80,138.89,81146
2019/07/12,09:36:00,138.90,139.00,138.79,138.98,107065
2019/07/12,09:37:00,138.98,139.01,138.94,138.99,91001
2019/07/12,09:38:00,138.99,139.05,138.97,138.97,75071
2019/07/12,09:39:00,138.97,139.07,138.97,138.99,85481
2019/07/12,09:40:00,139.00,139.11,138.96,139.00,93109
2019/07/12,09:41:00,139.00,139.13,139.00,139.07,78959
2019/07/12,09:42:00,139.07,139.07,138.98,139.02,36848
2019/07/12,09:43:00,139.02,139.06,138.92,138.97,62031
2019/07/12,09:44:00,138.97,139.00,138.95,138.97,76114
2019/07/12,09:45:00,138.97,139.00,138.75,138.79,141116
2019/07/12,09:46:00,138.78,138.89,138.77,138.87,71200
2019/07/12,09:47:00,138.87,138.93,138.84,138.84,52248
2019/07/12,09:48:00,138.84,138.89,138.79,138.83,35642
2019/07/12,09:49:00,138.83,138.94,138.81,138.93,36329
2019/07/12,09:50:00,138.93,139.00,138.91,138.97,109234
2019/07/12,09:51:00,138.97,138.99,138.93,138.96,59091
2019/07/12,09:52:00,138.95,138.98,138.93,138.94,56316
2019/07/12,09:53:00,138.94,139.00,138.94,138.97,70953
2019/07/12,09:54:00,138.97,138.98,138.92,138.94,44642
2019/07/12,09:55:00,138.94,138.95,138.86,138.87,56359
2019/07/12,09:56:00,138.87,138.95,138.86,138.86,33769
2019/07/12,09:57:00,138.86,138.98,138.85,138.98,41486
2019/07/12,09:58:00,138.99,139.00,138.96,138.97,38073
2019/07/12,09:59:00,138.97,139.00,138.95,139.00,71684
2019/07/12,10:00:00,139.00,139.00,138.88,138.93,70831
2019/07/12,10:01:00,138.94,139.04,138.94,139.03,81374
2019/07/12,10:02:00,139.03,139.07,139.01,139.07,67968
2019/07/12,10:03:00,139.07,139.11,139.01,139.02,74494
2019/07/12,10:04:00,139.02,139.05,139.00,139.01,45860
2019/07/12,10:05:00,139.01,139.04,138.97,139.02,40572
2019/07/12,10:06:00,139.02,139.06,139.01,139.03,53329
2019/07/12,10:07:00,139.03,139.06,139.02,139.05,89906
2019/07/12,10:08:00,139.05,139.07,138.99,139.00,51472
2019/07/12,10:09:00,139.00,139.06,138.98,139.06,37953
2019/07/12,10:10:00,139.06,139.11,139.00,139.01,110055
2019/07/12,10:11:00,139.00,139.00,138.91,138.96,65039
2019/07/12,10:12:00,138.96,138.96,138.85,138.89,92103
2019/07/12,10:13:00,138.89,138.90,138.83,138.87,43814
2019/07/12,10:14:00,138.87,138.88,138.82,138.82,31515
2019/07/12,10:15:00,138.81,138.87,138.81,138.84,36563
2019/07/12,10:16:00,138.84,138.87,138.82,138.83,41605
2019/07/12,10:17:00,138.82,138.83,138.71,138.71,48307
2019/07/12,10:18:00,138.70,138.71,138.65,138.71,52449
2019/07/12,10:19:00,138.72,138.73,138.68,138.68,31714
2019/07/12,10:20:00,138.69,138.71,138.58,138.62,40784
2019/07/12,10:21:00,138.62,138.67,138.59,138.66,35711
2019/07/12,10:22:00,138.66,138.66,138.60,138.61,38040
2019/07/12,10:23:00,138.61,138.63,138.53,138.59,46474
2019/07/12,10:24:00,138.60,138.60,138.47,138.47,75992
2019/07/12,10:25:00,138.47,138.47,138.40,138.40,84375
2019/07/12,10:26:00,138.40,138.40,138.31,138.37,91327
2019/07/12,10:27:00,138.37,138.41,138.29,138.31,45894
2019/07/12,10:28:00,138.32,138.37,138.32,138.34,43132
2019/07/12,10:29:00,138.34,138.37,138.30,138.36,26612
2019/07/12,10:30:00,138.37,138.41,138.36,138.37,45167
2019/07/12,10:31:00,138.37,138.41,138.36,138.38,48666
2019/07/12,10:32:00,138.37,138.39,138.35,138.36,72850
2019/07/12,10:33:00,138.35,138.38,138.34,138.36,53148
2019/07/12,10:34:00,138.36,138.37,138.34,138.34,36381
2019/07/12,10:35:00,138.34,138.34,138.25,138.26,41338
2019/07/12,10:36:00,138.25,138.29,138.19,138.22,58318
2019/07/12,10:37:00,138.22,138.22,138.09,138.16,80261
2019/07/12,10:38:00,138.16,138.17,138.08,138.09,71024
2019/07/12,10:39:00,138.09,138.09,138.01,138.01,124580
2019/07/12,10:40:00,138.02,138.09,138.01,138.09,68176
2019/07/12,10:41:00,138.09,138.10,138.01,138.03,46549
2019/07/12,10:42:00,138.03,138.09,138.02,138.07,39687
2019/07/12,10:43:00,138.07,138.13,138.07,138.12,36296
2019/07/12,10:44:00,138.13,138.22,138.13,138.20,51980
2019/07/12,10:45:00,138.20,138.23,138.12,138.12,60211
2019/07/12,10:46:00,138.12,138.18,138.12,138.15,33969
2019/07/12,10:47:00,138.15,138.21,138.14,138.19,41700
2019/07/12,10:48:00,138.19,138.28,138.18,138.26,41241
2019/07/12,10:49:00,138.26,138.28,138.25,138.25,69395
2019/07/12,10:50:00,138.25,138.27,138.25,138.26,22019
2019/07/12,10:51:00,138.25,138.37,138.25,138.37,81865
2019/07/12,10:52:00,138.38,138.40,138.35,138.36,46857
2019/07/12,10:53:00,138.35,138.38,138.34,138.34,34072
2019/07/12,10:54:00,138.35,138.40,138.32,138.34,32257
2019/07/12,10:55:00,138.33,138.37,138.29,138.37,40071
2019/07/12,10:56:00,138.37,138.40,138.33,138.39,30152
2019/07/12,10:57:00,138.40,138.44,138.39,138.40,37145
2019/07/12,10:58:00,138.40,138.40,138.32,138.33,32404
2019/07/12,10:59:00,138.33,138.36,138.30,138.34,29712
2019/07/12,11:00:00,138.34,138.41,138.33,138.39,22580
2019/07/12,11:01:00,138.40,138.40,138.33,138.37,24614
2019/07/12,11:02:00,138.37,138.44,138.36,138.44,23727
2019/07/12,11:03:00,138.44,138.50,138.44,138.48,52727
2019/07/12,11:04:00,138.48,138.51,138.43,138.49,55129
2019/07/12,11:05:00,138.49,138.53,138.48,138.50,50982
2019/07/12,11:06:00,138.50,138.54,138.46,138.52,37045
2019/07/12,11:07:00,138.52,138.58,138.52,138.58,49921
2019/07/12,11:08:00,138.59,138.61,138.57,138.57,45773
2019/07/12,11:09:00,138.57,138.57,138.51,138.52,27053
2019/07/12,11:10:00,138.51,138.53,138.48,138.51,46553
2019/07/12,11:11:00,138.51,138.51,138.46,138.50,23216
2019/07/12,11:12:00,138.49,138.54,138.49,138.51,20896
2019/07/12,11:13:00,138.51,138.54,138.50,138.50,16668
2019/07/12,11:14:00,138.50,138.53,138.48,138.52,17448
2019/07/12,11:15:00,138.51,138.55,138.51,138.53,24496
2019/07/12,11:16:00,138.53,138.58,138.53,138.57,37352
2019/07/12,11:17:00,138.57,138.61,138.55,138.58,29858
2019/07/12,11:18:00,138.58,138.64,138.58,138.64,29322
2019/07/12,11:19:00,138.64,138.67,138.63,138.66,33362
2019/07/12,11:20:00,138.66,138.66,138.62,138.65,25222
2019/07/12,11:21:00,138.65,138.70,138.63,138.66,40625
2019/07/12,11:22:00,138.66,138.67,138.64,138.65,25922
2019/07/12,11:23:00,138.65,138.70,138.64,138.69,23382
2019/07/12,11:24:00,138.69,138.70,138.68,138.70,25539
2019/07/12,11:25:00,138.69,138.79,138.69,138.77,66951
2019/07/12,11:26:00,138.77,138.82,138.76,138.80,28448
2019/07/12,11:27:00,138.80,138.81,138.76,138.77,42111
2019/07/12,11:28:00,138.77,138.78,138.71,138.76,44491
2019/07/12,11:29:00,138.76,138.79,138.76,138.78,18194
2019/07/12,11:30:00,138.78,138.79,138.74,138.75,38342
2019/07/12,11:31:00,138.75,138.78,138.73,138.78,51599
2019/07/12,11:32:00,138.78,138.78,138.73,138.73,18618
2019/07/12,11:33:00,138.73,138.76,138.73,138.74,12779
2019/07/12,11:34:00,138.74,138.75,138.72,138.72,18526
2019/07/12,11:35:00,138.72,138.73,138.71,138.72,23088
2019/07/12,11:36:00,138.72,138.72,138.68,138.71,34528
2019/07/12,11:37:00,138.71,138.72,138.67,138.68,18831
2019/07/12,11:38:00,138.68,138.69,138.62,138.65,27997
2019/07/12,11:39:00,138.65,138.65,138.61,138.63,22005
2019/07/12,11:40:00,138.63,138.68,138.63,138.67,19502
2019/07/12,11:41:00,138.67,138.71,138.66,138.69,15451
2019/07/12,11:42:00,138.69,138.73,138.68,138.72,18887
2019/07/12,11:43:00,138.72,138.72,138.64,138.64,39849
2019/07/12,11:44:00,138.64,138.65,138.62,138.63,12806
2019/07/12,11:45:00,138.63,138.69,138.62,138.67,48599
2019/07/12,11:46:00,138.67,138.70,138.67,138.70,22639
2019/07/12,11:47:00,138.70,138.77,138.69,138.76,32900
2019/07/12,11:48:00,138.76,138.77,138.75,138.75,16624
2019/07/12,11:49:00,138.75,138.75,138.68,138.68,22070
2019/07/12,11:50:00,138.68,138.71,138.67,138.69,18233
2019/07/12,11:51:00,138.69,138.72,138.68,138.71,18087
2019/07/12,11:52:00,138.71,138.76,138.69,138.76,51096
2019/07/12,11:53:00,138.76,138.78,138.73,138.73,30885
2019/07/12,11:54:00,138.73,138.75,138.72,138.75,29157
2019/07/12,11:55:00,138.75,138.75,138.73,138.74,17781
2019/07/12,11:56:00,138.74,138.76,138.73,138.76,15286
2019/07/12,11:57:00,138.76,138.78,138.75,138.77,32588
2019/07/12,11:58:00,138.76,138.77,138.71,138.73,27105
2019/07/12,11:59:00,138.73,138.74,138.69,138.70,23371
2019/07/12,12:00:00,138.70,138.77,138.70,138.76,28864
2019/07/12,12:01:00,138.76,138.78,138.76,138.78,40899
2019/07/12,12:02:00,138.79,138.80,138.77,138.77,31128
2019/07/12,12:03:00,138.77,138.80,138.75,138.79,49024
2019/07/12,12:04:00,138.79,138.85,138.78,138.78,73105
2019/07/12,12:05:00,138.78,138.82,138.73,138.81,43751
2019/07/12,12:06:00,138.81,138.83,138.78,138.83,34488
2019/07/12,12:07:00,138.83,138.87,138.81,138.87,41499
2019/07/12,12:08:00,138.87,138.87,138.80,138.80,23262
2019/07/12,12:09:00,138.80,138.80,138.76,138.77,17440
2019/07/12,12:10:00,138.77,138.83,138.77,138.82,19068
2019/07/12,12:11:00,138.82,138.84,138.81,138.81,17364
2019/07/12,12:12:00,138.82,138.84,138.79,138.80,16391
2019/07/12,12:13:00,138.81,138.81,138.78,138.81,24706
2019/07/12,12:14:00,138.81,138.83,138.77,138.82,43223
2019/07/12,12:15:00,138.82,138.85,138.82,138.83,46165
2019/07/12,12:16:00,138.82,138.86,138.82,138.84,21341
2019/07/12,12:17:00,138.84,138.85,138.84,138.85,15343
2019/07/12,12:18:00,138.85,138.86,138.80,138.81,33534
2019/07/12,12:19:00,138.81,138.84,138.79,138.82,56108
2019/07/12,12:20:00,138.82,138.84,138.80,138.82,37313
2019/07/12,12:21:00,138.82,138.84,138.82,138.82,13479
2019/07/12,12:22:00,138.82,138.84,138.81,138.83,20143
2019/07/12,12:23:00,138.83,138.85,138.82,138.84,11374
2019/07/12,12:24:00,138.84,138.85,138.80,138.80,24076
2019/07/12,12:25:00,138.80,138.82,138.78,138.79,22609
2019/07/12,12:26:00,138.79,138.79,138.76,138.76,22806
2019/07/12,12:27:00,138.76,138.78,138.75,138.77,12615
2019/07/12,12:28:00,138.77,138.79,138.77,138.78,19394
2019/07/12,12:29:00,138.78,138.78,138.74,138.75,15906
2019/07/12,12:30:00,138.75,138.78,138.74,138.75,14954
2019/07/12,12:31:00,138.75,138.76,138.72,138.72,26882
2019/07/12,12:32:00,138.72,138.72,138.67,138.70,28857
2019/07/12,12:33:00,138.70,138.70,138.67,138.68,15389
2019/07/12,12:34:00,138.68,138.70,138.67,138.67,25664
2019/07/12,12:35:00,138.67,138.68,138.66,138.68,27069
2019/07/12,12:36:00,138.68,138.69,138.65,138.69,16118
2019/07/12,12:37:00,138.68,138.69,138.66,138.68,20756
2019/07/12,12:38:00,138.68,138.68,138.66,138.67,16225
2019/07/12,12:39:00,138.67,138.70,138.67,138.69,24384
2019/07/12,12:40:00,138.69,138.76,138.69,138.76,29271
2019/07/12,12:41:00,138.76,138.79,138.74,138.74,20530
2019/07/12,12:42:00,138.74,138.76,138.73,138.74,17871
2019/07/12,12:43:00,138.74,138.76,138.74,138.74,12889
2019/07/12,12:44:00,138.74,138.77,138.72,138.75,50616
2019/07/12,12:45:00,138.75,138.76,138.73,138.74,20884
2019/07/12,12:46:00,138.74,138.78,138.74,138.75,28849
2019/07/12,12:47:00,138.76,138.76,138.74,138.76,19685
2019/07/12,12:48:00,138.76,138.78,138.76,138.77,42226
2019/07/12,12:49:00,138.77,138.78,138.76,138.78,38209
2019/07/12,12:50:00,138.78,138.81,138.78,138.79,21943
2019/07/12,12:51:00,138.80,138.81,138.79,138.81,18075
2019/07/12,12:52:00,138.81,138.81,138.78,138.81,15319
2019/07/12,12:53:00,138.81,138.84,138.81,138.82,27431
2019/07/12,12:54:00,138.82,138.83,138.80,138.82,17993
2019/07/12,12:55:00,138.82,138.82,138.80,138.82,10552
2019/07/12,12:56:00,138.82,138.82,138.80,138.80,32378
2019/07/12,12:57:00,138.80,138.80,138.72,138.74,27646
2019/07/12,12:58:00,138.74,138.77,138.74,138.76,22361
2019/07/12,12:59:00,138.76,138.81,138.76,138.80,14583
2019/07/12,13:00:00,138.81,138.82,138.79,138.79,16544
2019/07/12,13:01:00,138.79,138.80,138.77,138.80,16126
2019/07/12,13:02:00,138.80,138.81,138.77,138.77,16521
2019/07/12,13:03:00,138.77,138.77,138.75,138.76,19155
2019/07/12,13:04:00,138.76,138.77,138.75,138.76,16874
2019/07/12,13:05:00,138.76,138.78,138.74,138.76,23737
2019/07/12,13:06:00,138.76,138.76,138.70,138.71,24832
2019/07/12,13:07:00,138.72,138.74,138.69,138.69,12559
2019/07/12,13:08:00,138.69,138.70,138.67,138.69,31841
2019/07/12,13:09:00,138.69,138.71,138.68,138.69,16450
2019/07/12,13:10:00,138.69,138.72,138.69,138.72,16629
2019/07/12,13:11:00,138.72,138.73,138.71,138.71,16720
2019/07/12,13:12:00,138.71,138.72,138.69,138.70,23564
2019/07/12,13:13:00,138.70,138.71,138.70,138.71,13389
2019/07/12,13:14:00,138.71,138.71,138.66,138.67,23849
2019/07/12,13:15:00,138.67,138.70,138.65,138.70,23459
2019/07/12,13:16:00,138.70,138.73,138.70,138.73,11919
2019/07/12,13:17:00,138.73,138.73,138.70,138.71,9991
2019/07/12,13:18:00,138.71,138.74,138.71,138.72,12932
2019/07/12,13:19:00,138.72,138.74,138.72,138.72,8821
2019/07/12,13:20:00,138.72,138.74,138.72,138.74,10253
2019/07/12,13:21:00,138.74,138.75,138.73,138.74,18940
2019/07/12,13:22:00,138.75,138.78,138.73,138.76,16203
2019/07/12,13:23:00,138.76,138.78,138.76,138.77,12161
2019/07/12,13:24:00,138.77,138.78,138.76,138.78,9244
2019/07/12,13:25:00,138.78,138.82,138.76,138.81,27437
2019/07/12,13:26:00,138.80,138.82,138.80,138.81,15350
2019/07/12,13:27:00,138.81,138.83,138.80,138.81,10043
2019/07/12,13:28:00,138.81,138.82,138.79,138.80,15526
2019/07/12,13:29:00,138.80,138.80,138.77,138.77,19417
2019/07/12,13:30:00,138.77,138.78,138.77,138.77,3813
2019/07/12,13:31:00,138.78,138.78,138.76,138.77,20773
2019/07/12,13:32:00,138.76,138.77,138.74,138.77,18507
2019/07/12,13:33:00,138.77,138.78,138.75,138.77,13254
2019/07/12,13:34:00,138.77,138.77,138.73,138.74,30199
2019/07/12,13:35:00,138.74,138.76,138.74,138.75,22764
2019/07/12,13:36:00,138.75,138.75,138.73,138.75,20460
2019/07/12,13:37:00,138.76,138.77,138.76,138.77,10599
2019/07/12,13:38:00,138.77,138.77,138.75,138.75,10059
2019/07/12,13:39:00,138.75,138.75,138.71,138.73,18367
2019/07/12,13:40:00,138.73,138.74,138.72,138.72,7977
2019/07/12,13:41:00,138.72,138.72,138.70,138.70,25326
2019/07/12,13:42:00,138.70,138.71,138.69,138.70,5589
2019/07/12,13:43:00,138.70,138.70,138.67,138.68,21311
2019/07/12,13:44:00,138.68,138.69,138.66,138.67,17385
2019/07/12,13:45:00,138.68,138.70,138.67,138.70,13715
2019/07/12,13:46:00,138.70,138.72,138.69,138.72,13440
2019/07/12,13:47:00,138.72,138.75,138.70,138.73,26233
2019/07/12,13:48:00,138.73,138.74,138.71,138.71,11602
2019/07/12,13:49:00,138.71,138.72,138.69,138.70,23813
2019/07/12,13:50:00,138.70,138.70,138.68,138.69,18746
2019/07/12,13:51:00,138.69,138.73,138.68,138.71,17662
2019/07/12,13:52:00,138.71,138.71,138.69,138.70,12027
2019/07/12,13:53:00,138.70,138.70,138.66,138.67,31278
2019/07/12,13:54:00,138.67,138.67,138.65,138.65,18100
2019/07/12,13:55:00,138.64,138.69,138.63,138.69,28731
2019/07/12,13:56:00,138.68,138.70,138.68,138.69,17113
2019/07/12,13:57:00,138.69,138.70,138.67,138.70,17172
2019/07/12,13:58:00,138.70,138.70,138.67,138.68,29511
2019/07/12,13:59:00,138.69,138.70,138.69,138.70,12840
2019/07/12,14:00:00,138.70,138.70,138.68,138.70,9170
2019/07/12,14:01:00,138.70,138.70,138.68,138.70,23920
2019/07/12,14:02:00,138.70,138.71,138.66,138.70,66964
2019/07/12,14:03:00,138.70,138.70,138.67,138.68,13885
2019/07/12,14:04:00,138.68,138.71,138.67,138.71,31547
2019/07/12,14:05:00,138.71,138.71,138.66,138.67,32896
2019/07/12,14:06:00,138.67,138.71,138.67,138.71,17046
2019/07/12,14:07:00,138.71,138.71,138.67,138.68,16589
2019/07/12,14:08:00,138.69,138.70,138.66,138.69,17384
2019/07/12,14:09:00,138.69,138.72,138.68,138.71,21728
2019/07/12,14:10:00,138.71,138.75,138.70,138.75,20169
2019/07/12,14:11:00,138.75,138.78,138.75,138.75,38058
2019/07/12,14:12:00,138.75,138.76,138.74,138.75,12753
2019/07/12,14:13:00,138.75,138.76,138.75,138.76,26364
2019/07/12,14:14:00,138.76,138.77,138.74,138.77,16073
2019/07/12,14:15:00,138.77,138.78,138.75,138.76,24781
2019/07/12,14:16:00,138.77,138.79,138.76,138.78,11649
2019/07/12,14:17:00,138.78,138.78,138.77,138.77,13013
2019/07/12,14:18:00,138.77,138.77,138.72,138.75,25520
2019/07/12,14:19:00,138.74,138.76,138.73,138.74,16006
2019/07/12,14:20:00,138.73,138.75,138.72,138.74,17204
2019/07/12,14:21:00,138.74,138.75,138.72,138.73,15480
2019/07/12,14:22:00,138.73,138.75,138.73,138.75,6754
2019/07/12,14:23:00,138.75,138.76,138.74,138.75,16146
2019/07/12,14:24:00,138.75,138.76,138.73,138.74,12716
2019/07/12,14:25:00,138.74,138.75,138.71,138.72,18730
2019/07/12,14:26:00,138.72,138.72,138.69,138.71,17490
2019/07/12,14:27:00,138.71,138.76,138.71,138.75,8479
2019/07/12,14:28:00,138.75,138.77,138.74,138.76,30625
2019/07/12,14:29:00,138.76,138.77,138.75,138.77,16724
2019/07/12,14:30:00,138.77,138.79,138.76,138.78,19043
2019/07/12,14:31:00,138.79,138.82,138.78,138.78,71113
2019/07/12,14:32:00,138.77,138.80,138.76,138.78,18772
2019/07/12,14:33:00,138.78,138.83,138.77,138.79,93467
2019/07/12,14:34:00,138.79,138.82,138.79,138.81,20389
2019/07/12,14:35:00,138.81,138.82,138.80,138.82,9216
2019/07/12,14:36:00,138.82,138.84,138.81,138.82,51761
2019/07/12,14:37:00,138.82,138.84,138.82,138.82,11197
2019/07/12,14:38:00,138.82,138.83,138.80,138.82,22155
2019/07/12,14:39:00,138.82,138.82,138.80,138.80,12877
2019/07/12,14:40:00,138.80,138.81,138.79,138.80,20410
2019/07/12,14:41:00,138.79,138.80,138.79,138.79,7264
2019/07/12,14:42:00,138.79,138.79,138.74,138.74,32171
2019/07/12,14:43:00,138.74,138.76,138.73,138.74,17954
2019/07/12,14:44:00,138.74,138.74,138.71,138.72,13552
2019/07/12,14:45:00,138.73,138.74,138.72,138.73,13664
2019/07/12,14:46:00,138.73,138.76,138.72,138.72,16144
2019/07/12,14:47:00,138.72,138.76,138.72,138.76,15613
2019/07/12,14:48:00,138.76,138.76,138.74,138.75,23494
2019/07/12,14:49:00,138.75,138.76,138.74,138.74,16359
2019/07/12,14:50:00,138.74,138.78,138.74,138.76,27645
2019/07/12,14:51:00,138.76,138.79,138.76,138.78,15077
2019/07/12,14:52:00,138.78,138.79,138.78,138.79,9304
2019/07/12,14:53:00,138.78,138.80,138.77,138.80,19790
2019/07/12,14:54:00,138.80,138.80,138.78,138.79,16620
2019/07/12,14:55:00,138.80,138.82,138.79,138.82,24665
2019/07/12,14:56:00,138.82,138.84,138.80,138.81,23270
2019/07/12,14:57:00,138.81,138.81,138.78,138.79,16818
2019/07/12,14:58:00,138.79,138.79,138.77,138.78,16345
2019/07/12,14:59:00,138.78,138.80,138.77,138.79,30842
2019/07/12,15:00:00,138.79,138.82,138.79,138.80,24705
2019/07/12,15:01:00,138.81,138.83,138.79,138.79,53244
2019/07/12,15:02:00,138.79,138.81,138.79,138.79,26944
2019/07/12,15:03:00,138.79,138.80,138.76,138.76,31357
2019/07/12,15:04:00,138.76,138.77,138.74,138.74,13577
2019/07/12,15:05:00,138.74,138.77,138.73,138.74,26636
2019/07/12,15:06:00,138.74,138.75,138.71,138.72,22173
2019/07/12,15:07:00,138.72,138.74,138.71,138.74,14635
2019/07/12,15:08:00,138.74,138.76,138.73,138.74,17818
2019/07/12,15:09:00,138.74,138.75,138.74,138.75,9335
2019/07/12,15:10:00,138.75,138.75,138.72,138.72,19750
2019/07/12,15:11:00,138.72,138.74,138.72,138.73,16976
2019/07/12,15:12:00,138.74,138.74,138.72,138.73,11318
2019/07/12,15:13:00,138.73,138.73,138.69,138.71,28189
2019/07/12,15:14:00,138.70,138.71,138.67,138.68,26117
2019/07/12,15:15:00,138.68,138.70,138.68,138.69,14828
2019/07/12,15:16:00,138.69,138.73,138.68,138.73,25163
2019/07/12,15:17:00,138.73,138.76,138.73,138.73,27528
2019/07/12,15:18:00,138.73,138.76,138.73,138.75,16858
2019/07/12,15:19:00,138.75,138.76,138.74,138.75,17207
2019/07/12,15:20:00,138.75,138.76,138.72,138.74,25614
2019/07/12,15:21:00,138.74,138.76,138.74,138.76,22385
2019/07/12,15:22:00,138.76,138.81,138.75,138.76,56690
2019/07/12,15:23:00,138.76,138.78,138.76,138.77,27196
2019/07/12,15:24:00,138.77,138.78,138.75,138.76,15872
2019/07/12,15:25:00,138.76,138.78,138.75,138.75,18332
2019/07/12,15:26:00,138.75,138.76,138.72,138.73,54976
2019/07/12,15:27:00,138.74,138.75,138.72,138.72,29011
2019/07/12,15:28:00,138.72,138.75,138.70,138.72,19952
2019/07/12,15:29:00,138.72,138.72,138.67,138.68,46772
2019/07/12,15:30:00,138.68,138.70,138.67,138.69,21041
2019/07/12,15:31:00,138.69,138.76,138.69,138.76,36571
2019/07/12,15:32:00,138.75,138.77,138.74,138.75,24079
2019/07/12,15:33:00,138.75,138.80,138.75,138.77,36464
2019/07/12,15:34:00,138.78,138.79,138.77,138.77,38438
2019/07/12,15:35:00,138.77,138.78,138.73,138.74,36316
2019/07/12,15:36:00,138.74,138.76,138.74,138.74,29025
2019/07/12,15:37:00,138.74,138.75,138.70,138.73,65867
2019/07/12,15:38:00,138.73,138.75,138.72,138.73,40301
2019/07/12,15:39:00,138.73,138.78,138.73,138.78,25883
2019/07/12,15:40:00,138.78,138.80,138.76,138.80,53930
2019/07/12,15:41:00,138.79,138.84,138.78,138.84,43342
2019/07/12,15:42:00,138.84,138.85,138.82,138.84,29948
2019/07/12,15:43:00,138.84,138.86,138.79,138.79,35342
2019/07/12,15:44:00,138.79,138.82,138.79,138.82,28332
2019/07/12,15:45:00,138.82,138.82,138.77,138.80,68836
2019/07/12,15:46:00,138.80,138.80,138.76,138.78,31974
2019/07/12,15:47:00,138.78,138.81,138.76,138.79,39921
2019/07/12,15:48:00,138.79,138.80,138.77,138.77,28609
2019/07/12,15:49:00,138.78,138.78,138.76,138.76,52929
2019/07/12,15:50:00,138.77,138.79,138.75,138.76,107017
2019/07/12,15:51:00,138.76,138.76,138.70,138.70,45844
2019/07/12,15:52:00,138.70,138.71,138.68,138.69,62727
2019/07/12,15:53:00,138.69,138.70,138.64,138.67,115698
2019/07/12,15:54:00,138.67,138.70,138.67,138.69,102300
2019/07/12,15:55:00,138.69,138.71,138.65,138.68,112016
2019/07/12,15:56:00,138.68,138.89,138.68,138.85,356876
2019/07/12,15:57:00,138.85,138.85,138.81,138.82,124239
2019/07/12,15:58:00,138.82,138.91,138.81,138.85,195309
2019/07/12,15:59:00,138.85,138.85,138.76,138.78,232108
2019/07/12,16:00:00,138.77,138.98,138.75,138.90,823041
2019/07/15,09:31:00,139.44,139.54,139.20,139.28,151113
2019/07/15,09:32:00,139.28,139.42,139.25,139.31,106075
2019/07/15,09:33:00,139.30,139.31,139.11,139.12,93220
2019/07/15,09:34:00,139.12,139.16,138.92,138.99,170990
2019/07/15,09:35:00,138.99,139.07,138.94,138.94,98189
2019/07/15,09:36:00,138.93,138.94,138.76,138.85,161573
2019/07/15,09:37:00,138.85,138.91,138.85,138.85,68893
2019/07/15,09:38:00,138.86,138.86,138.53,138.54,90250
2019/07/15,09:39:00,138.54,138.63,138.52,138.59,75636
2019/07/15,09:40:00,138.59,138.65,138.46,138.56,91982
2019/07/15,09:41:00,138.56,138.77,138.54,138.74,100065
2019/07/15,09:42:00,138.75,138.84,138.75,138.77,76810
2019/07/15,09:43:00,138.76,138.77,138.65,138.70,71165
2019/07/15,09:44:00,138.70,138.78,138.63,138.76,45238
2019/07/15,09:45:00,138.76,138.76,138.70,138.71,33857
2019/07/15,09:46:00,138.71,138.77,138.64,138.75,90515
2019/07/15,09:47:00,138.75,138.76,138.65,138.65,47106
2019/07/15,09:48:00,138.64,138.66,138.58,138.65,57144
2019/07/15,09:49:00,138.65,138.68,138.57,138.64,50153
2019/07/15,09:50:00,138.64,138.72,138.63,138.68,45742
2019/07/15,09:51:00,138.70,138.81,138.69,138.80,74217
2019/07/15,09:52:00,138.80,138.85,138.77,138.85,53758
2019/07/15,09:53:00,138.85,138.94,138.84,138.93,69199
2019/07/15,09:54:00,138.93,138.96,138.90,138.92,55500
2019/07/15,09:55:00,138.93,138.97,138.86,138.95,51747
2019/07/15,09:56:00,138.94,138.99,138.91,138.91,41882
2019/07/15,09:57:00,138.91,138.93,138.86,138.87,60301
2019/07/15,09:58:00,138.87,138.93,138.87,138.89,37791
2019/07/15,09:59:00,138.89,138.96,138.88,138.93,29375
2019/07/15,10:00:00,138.93,138.98,138.92,138.93,41181
2019/07/15,10:01:00,138.94,138.94,138.86,138.86,49103
2019/07/15,10:02:00,138.86,138.91,138.85,138.88,32394
2019/07/15,10:03:00,138.88,138.99,138.88,138.95,41549
2019/07/15,10:04:00,138.95,138.97,138.82,138.84,68669
2019/07/15,10:05:00,138.84,138.84,138.68,138.68,61361
2019/07/15,10:06:00,138.68,138.70,138.60,138.65,82133
2019/07/15,10:07:00,138.65,138.66,138.58,138.65,59891
2019/07/15,10:08:00,138.65,138.82,138.64,138.79,56471
2019/07/15,10:09:00,138.79,138.86,138.79,138.81,33992
2019/07/15,10:10:00,138.81,138.82,138.77,138.78,21787
2019/07/15,10:11:00,138.78,138.82,138.76,138.78,24860
2019/07/15,10:12:00,138.78,138.85,138.72,138.80,37820
2019/07/15,10:13:00,138.81,138.85,138.78,138.80,46875
2019/07/15,10:14:00,138.80,138.81,138.67,138.68,44383
2019/07/15,10:15:00,138.67,138.75,138.66,138.71,59332
2019/07/15,10:16:00,138.71,138.75,138.67,138.75,45511
2019/07/15,10:17:00,138.75,138.77,138.72,138.74,40941
2019/07/15,10:18:00,138.74,138.78,138.72,138.78,31278
2019/07/15,10:19:00,138.78,138.79,138.73,138.74,21301
2019/07/15,10:20:00,138.74,138.76,138.70,138.75,39676
2019/07/15,10:21:00,138.75,138.77,138.69,138.73,28146
2019/07/15,10:22:00,138.73,138.74,138.69,138.73,29052
2019/07/15,10:23:00,138.73,138.80,138.73,138.75,34972
2019/07/15,10:24:00,138.76,138.85,138.74,138.85,45210
2019/07/15,10:25:00,138.85,138.87,138.83,138.84,46781
2019/07/15,10:26:00,138.85,138.87,138.77,138.78,40336
2019/07/15,10:27:00,138.77,138.85,138.77,138.84,26979
2019/07/15,10:28:00,138.84,138.85,138.76,138.79,44259
2019/07/15,10:29:00,138.79,138.81,138.76,138.80,18782
2019/07/15,10:30:00,138.81,138.83,138.79,138.81,43241
2019/07/15,10:31:00,138.81,138.85,138.78,138.80,34361
2019/07/15,10:32:00,138.80,138.83,138.79,138.79,35271
2019/07/15,10:33:00,138.79,138.82,138.74,138.75,39658
2019/07/15,10:34:00,138.74,138.75,138.66,138.67,48787
2019/07/15,10:35:00,138.67,138.69,138.66,138.67,32292
2019/07/15,10:36:00,138.67,138.67,138.61,138.64,48655
2019/07/15,10:37:00,138.65,138.66,138.61,138.66,29752
2019/07/15,10:38:00,138.66,138.69,138.65,138.67,31511
2019/07/15,10:39:00,138.67,138.69,138.60,138.61,32300
2019/07/15,10:40:00,138.61,138.61,138.58,138.60,41860
2019/07/15,10:41:00,138.60,138.63,138.56,138.63,23901
2019/07/15,10:42:00,138.63,138.64,138.61,138.64,18766
2019/07/15,10:43:00,138.64,138.70,138.64,138.70,31574
2019/07/15,10:44:00,138.70,138.78,138.69,138.78,30462
2019/07/15,10:45:00,138.77,138.77,138.70,138.73,22621
2019/07/15,10:46:00,138.73,138.75,138.71,138.74,29384
2019/07/15,10:47:00,138.74,138.74,138.69,138.70,30654
2019/07/15,10:48:00,138.70,138.72,138.66,138.71,21163
2019/07/15,10:49:00,138.71,138.76,138.70,138.75,31568
2019/07/15,10:50:00,138.75,138.78,138.73,138.76,28647
2019/07/15,10:51:00,138.75,138.82,138.74,138.82,23901
2019/07/15,10:52:00,138.82,138.82,138.76,138.77,36618
2019/07/15,10:53:00,138.76,138.85,138.76,138.84,45723
2019/07/15,10:54:00,138.84,138.87,138.82,138.84,27416
2019/07/15,10:55:00,138.85,138.89,138.85,138.89,26398
2019/07/15,10:56:00,138.89,138.89,138.86,138.88,19479
2019/07/15,10:57:00,138.88,138.91,138.87,138.88,35136
2019/07/15,10:58:00,138.88,138.92,138.87,138.91,22770
2019/07/15,10:59:00,138.91,138.92,138.85,138.85,35782
2019/07/15,11:00:00,138.85,138.87,138.83,138.86,42872
2019/07/15,11:01:00,138.86,138.93,138.85,138.93,46171
2019/07/15,11:02:00,138.93,138.97,138.93,138.97,36411
2019/07/15,11:03:00,138.97,139.00,138.97,138.99,41815
2019/07/15,11:04:00,138.99,139.00,138.97,138.98,19519
2019/07/15,11:05:00,138.98,139.00,138.95,138.96,46370
2019/07/15,11:06:00,138.96,138.98,138.92,138.93,29309
2019/07/15,11:07:00,138.94,138.96,138.91,138.95,22830
2019/07/15,11:08:00,138.95,138.96,138.91,138.92,47811
2019/07/15,11:09:00,138.92,138.92,138.87,138.91,36368
2019/07/15,11:10:00,138.91,138.94,138.90,138.92,28188
2019/07/15,11:11:00,138.92,138.92,138.88,138.89,19113
2019/07/15,11:12:00,138.89,138.93,138.88,138.88,32801
2019/07/15,11:13:00,138.88,138.92,138.85,138.86,25506
2019/07/15,11:14:00,138.86,138.87,138.85,138.86,23082
2019/07/15,11:15:00,138.86,138.91,138.86,138.90,25534
2019/07/15,11:16:00,138.90,138.93,138.89,138.91,35836
2019/07/15,11:17:00,138.91,138.93,138.90,138.92,23854
2019/07/15,11:18:00,138.91,138.97,138.91,138.97,37778
2019/07/15,11:19:00,138.97,138.97,138.92,138.95,48697
2019/07/15,11:20:00,138.95,138.97,138.93,138.94,30248
2019/07/15,11:21:00,138.94,138.94,138.92,138.93,23158
2019/07/15,11:22:00,138.94,138.95,138.92,138.94,32965
2019/07/15,11:23:00,138.94,138.95,138.90,138.91,30441
2019/07/15,11:24:00,138.91,138.92,138.85,138.85,37331
2019/07/15,11:25:00,138.85,138.91,138.85,138.90,46474
2019/07/15,11:26:00,138.90,138.93,138.87,138.91,27331
2019/07/15,11:27:00,138.91,138.91,138.85,138.90,25405
2019/07/15,11:28:00,138.90,138.93,138.89,138.90,28156
2019/07/15,11:29:00,138.90,138.90,138.82,138.83,23394
2019/07/15,11:30:00,138.83,138.86,138.82,138.83,22153
2019/07/15,11:31:00,138.83,138.83,138.76,138.78,52738
2019/07/15,11:32:00,138.78,138.82,138.78,138.79,23871
2019/07/15,11:33:00,138.79,138.79,138.73,138.76,52109
2019/07/15,11:34:00,138.76,138.76,138.72,138.75,30439
2019/07/15,11:35:00,138.75,138.76,138.72,138.75,19446
2019/07/15,11:36:00,138.74,138.81,138.74,138.80,30109
2019/07/15,11:37:00,138.80,138.84,138.79,138.84,17005
2019/07/15,11:38:00,138.84,138.85,138.79,138.81,30290
2019/07/15,11:39:00,138.81,138.84,138.79,138.84,17645
2019/07/15,11:40:00,138.84,138.85,138.82,138.84,17026
2019/07/15,11:41:00,138.84,138.90,138.82,138.90,32874
2019/07/15,11:42:00,138.90,138.90,138.84,138.87,17441
2019/07/15,11:43:00,138.87,138.89,138.86,138.88,15334
2019/07/15,11:44:00,138.88,138.88,138.84,138.87,30121
2019/07/15,11:45:00,138.87,138.90,138.87,138.88,26782
2019/07/15,11:46:00,138.88,138.93,138.87,138.91,66916
2019/07/15,11:47:00,138.91,138.92,138.87,138.88,41213
2019/07/15,11:48:00,138.88,138.89,138.86,138.88,31455
2019/07/15,11:49:00,138.88,138.89,138.86,138.89,18244
2019/07/15,11:50:00,138.89,138.90,138.88,138.88,15057
2019/07/15,11:51:00,138.87,138.90,138.87,138.89,11464
2019/07/15,11:52:00,138.89,138.90,138.87,138.89,16945
2019/07/15,11:53:00,138.89,138.91,138.89,138.90,19129
2019/07/15,11:54:00,138.90,138.90,138.86,138.88,21660
2019/07/15,11:55:00,138.88,138.91,138.87,138.90,29496
2019/07/15,11:56:00,138.90,138.90,138.85,138.85,18309
2019/07/15,11:57:00,138.85,138.86,138.83,138.84,11610
2019/07/15,11:58:00,138.84,138.84,138.81,138.81,25621
2019/07/15,11:59:00,138.81,138.82,138.79,138.79,20655
2019/07/15,12:00:00,138.79,138.82,138.79,138.81,21850
2019/07/15,12:01:00,138.81,138.87,138.81,138.85,31788
2019/07/15,12:02:00,138.85,138.85,138.83,138.84,14525
2019/07/15,12:03:00,138.84,138.85,138.81,138.81,25027
2019/07/15,12:04:00,138.81,138.83,138.79,138.82,38748
2019/07/15,12:05:00,138.82,138.84,138.79,138.84,19514
2019/07/15,12:06:00,138.84,138.88,138.83,138.85,21416
2019/07/15,12:07:00,138.85,138.87,138.85,138.85,15841
2019/07/15,12:08:00,138.85,138.87,138.84,138.84,14953
2019/07/15,12:09:00,138.84,138.90,138.84,138.89,48771
2019/07/15,12:10:00,138.88,138.90,138.87,138.89,22844
2019/07/15,12:11:00,138.89,138.90,138.88,138.88,20314
2019/07/15,12:12:00,138.88,138.89,138.86,138.87,14073
2019/07/15,12:13:00,138.87,138.88,138.85,138.87,18998
2019/07/15,12:14:00,138.88,138.88,138.85,138.86,13457
2019/07/15,12:15:00,138.86,138.87,138.84,138.84,29893
2019/07/15,12:16:00,138.84,138.90,138.84,138.89,27970
2019/07/15,12:17:00,138.89,138.89,138.87,138.89,14258
2019/07/15,12:18:00,138.89,138.89,138.86,138.86,8701
2019/07/15,12:19:00,138.86,138.87,138.82,138.84,22266
2019/07/15,12:20:00,138.84,138.86,138.84,138.85,19177
2019/07/15,12:21:00,138.84,138.88,138.82,138.87,18593
2019/07/15,12:22:00,138.87,138.88,138.84,138.86,26653
2019/07/15,12:23:00,138.87,138.88,138.86,138.86,15403
2019/07/15,12:24:00,138.86,138.87,138.85,138.86,9537
2019/07/15,12:25:00,138.86,138.87,138.82,138.83,15367
2019/07/15,12:26:00,138.83,138.84,138.81,138.81,17762
2019/07/15,12:27:00,138.81,138.85,138.79,138.84,23106
2019/07/15,12:28:00,138.83,138.84,138.82,138.83,6571
2019/07/15,12:29:00,138.84,138.87,138.83,138.85,16958
2019/07/15,12:30:00,138.85,138.88,138.85,138.85,18209
2019/07/15,12:31:00,138.85,138.86,138.85,138.85,26655
2019/07/15,12:32:00,138.85,138.85,138.81,138.84,18134
2019/07/15,12:33:00,138.84,138.86,138.83,138.84,13072
2019/07/15,12:34:00,138.84,138.86,138.83,138.86,19062
2019/07/15,12:35:00,138.86,138.86,138.78,138.80,40461
2019/07/15,12:36:00,138.80,138.84,138.80,138.83,16742
2019/07/15,12:37:00,138.83,138.84,138.81,138.82,13544
2019/07/15,12:38:00,138.82,138.82,138.79,138.79,17932
2019/07/15,12:39:00,138.79,138.79,138.75,138.77,17853
2019/07/15,12:40:00,138.77,138.80,138.76,138.76,15969
2019/07/15,12:41:00,138.76,138.80,138.74,138.79,29765
2019/07/15,12:42:00,138.78,138.81,138.76,138.76,21410
2019/07/15,12:43:00,138.76,138.76,138.72,138.74,18556
2019/07/15,12:44:00,138.73,138.74,138.71,138.71,17801
2019/07/15,12:45:00,138.72,138.76,138.72,138.73,20833
2019/07/15,12:46:00,138.73,138.74,138.72,138.73,17223
2019/07/15,12:47:00,138.73,138.75,138.69,138.71,29152
2019/07/15,12:48:00,138.71,138.72,138.70,138.72,11579
2019/07/15,12:49:00,138.73,138.76,138.72,138.73,16800
2019/07/15,12:50:00,138.73,138.73,138.72,138.73,11099
2019/07/15,12:51:00,138.72,138.75,138.72,138.75,27096
2019/07/15,12:52:00,138.75,138.76,138.73,138.73,11141
2019/07/15,12:53:00,138.73,138.75,138.73,138.74,18960
2019/07/15,12:54:00,138.74,138.74,138.70,138.71,13084
2019/07/15,12:55:00,138.71,138.74,138.71,138.72,12876
2019/07/15,12:56:00,138.72,138.73,138.72,138.72,10074
2019/07/15,12:57:00,138.73,138.73,138.70,138.73,24019
2019/07/15,12:58:00,138.73,138.74,138.72,138.73,15868
2019/07/15,12:59:00,138.73,138.76,138.73,138.75,15511
2019/07/15,13:00:00,138.75,138.77,138.73,138.77,11813
2019/07/15,13:01:00,138.76,138.78,138.76,138.77,16806
2019/07/15,13:02:00,138.77,138.78,138.76,138.78,24945
2019/07/15,13:03:00,138.78,138.79,138.77,138.77,7601
2019/07/15,13:04:00,138.77,138.80,138.77,138.80,18985
2019/07/15,13:05:00,138.80,138.81,138.78,138.79,11498
2019/07/15,13:06:00,138.79,138.81,138.78,138.80,29078
2019/07/15,13:07:00,138.80,138.82,138.80,138.80,13328
2019/07/15,13:08:00,138.81,138.83,138.79,138.80,24197
2019/07/15,13:09:00,138.79,138.80,138.75,138.76,14543
2019/07/15,13:10:00,138.76,138.76,138.74,138.75,18870
2019/07/15,13:11:00,138.75,138.78,138.75,138.78,14590
2019/07/15,13:12:00,138.78,138.78,138.75,138.77,22984
2019/07/15,13:13:00,138.77,138.77,138.75,138.76,12184
2019/07/15,13:14:00,138.76,138.78,138.75,138.76,19741
2019/07/15,13:15:00,138.76,138.76,138.74,138.76,16046
2019/07/15,13:16:00,138.76,138.76,138.73,138.74,19177
2019/07/15,13:17:00,138.75,138.77,138.74,138.75,15380
2019/07/15,13:18:00,138.75,138.77,138.74,138.76,11671
2019/07/15,13:19:00,138.76,138.76,138.73,138.75,15990
2019/07/15,13:20:00,138.75,138.76,138.73,138.74,16579
2019/07/15,13:21:00,138.74,138.74,138.71,138.74,21947
2019/07/15,13:22:00,138.74,138.75,138.72,138.72,20790
2019/07/15,13:23:00,138.72,138.75,138.71,138.71,22457
2019/07/15,13:24:00,138.72,138.73,138.71,138.72,9180
2019/07/15,13:25:00,138.72,138.74,138.72,138.72,10925
2019/07/15,13:26:00,138.73,138.75,138.72,138.75,14688
2019/07/15,13:27:00,138.75,138.78,138.75,138.76,16813
2019/07/15,13:28:00,138.75,138.78,138.74,138.78,16772
2019/07/15,13:29:00,138.78,138.81,138.77,138.81,24768
2019/07/15,13:30:00,138.82,138.85,138.81,138.84,17265
2019/07/15,13:31:00,138.84,138.85,138.82,138.83,17087
2019/07/15,13:32:00,138.83,138.86,138.83,138.86,12787
2019/07/15,13:33:00,138.86,138.86,138.83,138.85,13333
2019/07/15,13:34:00,138.85,138.85,138.84,138.85,17328
2019/07/15,13:35:00,138.86,138.89,138.83,138.88,47644
2019/07/15,13:36:00,138.88,138.89,138.85,138.88,13507
2019/07/15,13:37:00,138.88,138.89,138.87,138.87,10697
2019/07/15,13:38:00,138.87,138.88,138.84,138.85,18304
2019/07/15,13:39:00,138.85,138.87,138.83,138.87,22338
2019/07/15,13:40:00,138.87,138.87,138.85,138.86,15436
2019/07/15,13:41:00,138.86,138.87,138.84,138.86,12657
2019/07/15,13:42:00,138.86,138.86,138.85,138.85,14385
2019/07/15,13:43:00,138.85,138.86,138.83,138.85,17750
2019/07/15,13:44:00,138.85,138.85,138.83,138.85,14210
2019/07/15,13:45:00,138.85,138.85,138.83,138.83,8921
2019/07/15,13:46:00,138.82,138.84,138.81,138.81,20024
2019/07/15,13:47:00,138.82,138.82,138.79,138.79,21514
2019/07/15,13:48:00,138.80,138.82,138.79,138.79,17973
2019/07/15,13:49:00,138.79,138.80,138.78,138.78,16991
2019/07/15,13:50:00,138.78,138.79,138.76,138.77,18785
2019/07/15,13:51:00,138.77,138.78,138.75,138.76,10025
2019/07/15,13:52:00,138.76,138.78,138.75,138.76,17211
2019/07/15,13:53:00,138.76,138.78,138.76,138.78,14065
2019/07/15,13:54:00,138.78,138.81,138.78,138.81,18709
2019/07/15,13:55:00,138.81,138.82,138.79,138.82,13901
2019/07/15,13:56:00,138.82,138.82,138.80,138.82,11602
2019/07/15,13:57:00,138.82,138.84,138.81,138.81,24008
2019/07/15,13:58:00,138.81,138.81,138.79,138.81,15650
2019/07/15,13:59:00,138.81,138.82,138.79,138.79,13081
2019/07/15,14:00:00,138.79,138.81,138.79,138.80,15538
2019/07/15,14:01:00,138.80,138.82,138.79,138.81,19432
2019/07/15,14:02:00,138.81,138.84,138.80,138.83,23424
2019/07/15,14:03:00,138.83,138.84,138.81,138.82,37438
2019/07/15,14:04:00,138.82,138.83,138.79,138.80,22651
2019/07/15,14:05:00,138.80,138.80,138.77,138.77,17512
2019/07/15,14:06:00,138.77,138.79,138.76,138.79,28238
2019/07/15,14:07:00,138.79,138.80,138.79,138.79,9498
2019/07/15,14:08:00,138.79,138.85,138.79,138.83,42312
2019/07/15,14:09:00,138.84,138.87,138.82,138.85,39445
2019/07/15,14:10:00,138.85,138.85,138.83,138.84,20474
2019/07/15,14:11:00,138.84,138.86,138.82,138.82,28314
2019/07/15,14:12:00,138.82,138.84,138.81,138.83,32271
2019/07/15,14:13:00,138.83,138.88,138.83,138.87,15648
2019/07/15,14:14:00,138.87,138.92,138.87,138.91,70139
2019/07/15,14:15:00,138.91,138.98,138.91,138.97,79324
2019/07/15,14:16:00,138.98,139.00,138.96,138.98,47971
2019/07/15,14:17:00,138.98,139.00,138.98,138.99,60675
2019/07/15,14:18:00,138.99,139.00,138.96,138.96,33728
2019/07/15,14:19:00,138.97,139.00,138.95,138.99,20766
2019/07/15,14:20:00,138.99,139.00,138.98,138.98,17570
2019/07/15,14:21:00,138.98,139.00,138.96,138.99,37523
2019/07/15,14:22:00,138.98,139.00,138.97,138.97,27298
2019/07/15,14:23:00,138.98,138.99,138.94,138.96,49513
2019/07/15,14:24:00,138.96,138.97,138.95,138.96,8050
2019/07/15,14:25:00,138.95,138.96,138.91,138.92,25382
2019/07/15,14:26:00,138.92,138.96,138.89,138.95,30012
2019/07/15,14:27:00,138.95,138.96,138.94,138.96,18427
2019/07/15,14:28:00,138.97,138.97,138.95,138.97,14934
2019/07/15,14:29:00,138.97,138.98,138.96,138.96,16901
2019/07/15,14:30:00,138.96,138.98,138.96,138.98,13691
2019/07/15,14:31:00,138.98,139.00,138.97,138.97,31664
2019/07/15,14:32:00,138.97,138.97,138.95,138.95,17703
2019/07/15,14:33:00,138.95,138.97,138.93,138.93,32007
2019/07/15,14:34:00,138.93,138.94,138.92,138.92,20462
2019/07/15,14:35:00,138.92,138.95,138.92,138.95,19349
2019/07/15,14:36:00,138.95,138.95,138.93,138.94,12221
2019/07/15,14:37:00,138.94,138.95,138.91,138.94,24374
2019/07/15,14:38:00,138.95,138.95,138.93,138.94,19270
2019/07/15,14:39:00,138.94,138.96,138.94,138.94,12447
2019/07/15,14:40:00,138.94,138.95,138.91,138.94,18414
2019/07/15,14:41:00,138.94,138.94,138.90,138.90,30693
2019/07/15,14:42:00,138.90,138.92,138.90,138.90,15399
2019/07/15,14:43:00,138.90,138.92,138.90,138.92,8644
2019/07/15,14:44:00,138.92,138.94,138.92,138.93,15461
2019/07/15,14:45:00,138.93,138.95,138.93,138.95,19648
2019/07/15,14:46:00,138.95,138.96,138.93,138.96,24469
2019/07/15,14:47:00,138.96,138.97,138.95,138.96,15731
2019/07/15,14:48:00,138.96,138.96,138.93,138.94,19306
2019/07/15,14:49:00,138.94,138.95,138.90,138.92,17859
2019/07/15,14:50:00,138.91,138.93,138.91,138.93,12906
2019/07/15,14:51:00,138.93,138.94,138.90,138.90,20500
2019/07/15,14:52:00,138.90,138.92,138.90,138.90,23305
2019/07/15,14:53:00,138.90,138.93,138.89,138.92,16236
2019/07/15,14:54:00,138.93,138.94,138.91,138.91,20691
2019/07/15,14:55:00,138.92,138.94,138.90,138.94,17908
2019/07/15,14:56:00,138.94,138.94,138.92,138.92,16243
2019/07/15,14:57:00,138.92,138.93,138.92,138.92,13090
2019/07/15,14:58:00,138.92,138.93,138.90,138.91,28681
2019/07/15,14:59:00,138.91,138.92,138.89,138.89,20522
2019/07/15,15:00:00,138.89,138.91,138.88,138.90,24064
2019/07/15,15:01:00,138.91,138.98,138.90,138.95,106379
2019/07/15,15:02:00,138.95,139.00,138.95,138.99,37739
2019/07/15,15:03:00,138.99,138.99,138.95,138.95,34650
2019/07/15,15:04:00,138.95,138.95,138.93,138.95,36947
2019/07/15,15:05:00,138.95,138.96,138.95,138.95,12592
2019/07/15,15:06:00,138.95,138.96,138.93,138.95,48748
2019/07/15,15:07:00,138.95,138.95,138.94,138.95,12060
2019/07/15,15:08:00,138.95,139.00,138.94,138.99,27933
2019/07/15,15:09:00,138.99,138.99,138.97,138.97,22280
2019/07/15,15:10:00,138.98,138.99,138.96,138.96,19187
2019/07/15,15:11:00,138.96,138.97,138.91,138.92,28894
2019/07/15,15:12:00,138.92,138.93,138.89,138.89,27302
2019/07/15,15:13:00,138.89,138.90,138.88,138.88,20775
2019/07/15,15:14:00,138.88,138.88,138.83,138.85,31191
2019/07/15,15:15:00,138.85,138.85,138.82,138.82,15131
2019/07/15,15:16:00,138.83,138.85,138.82,138.84,14476
2019/07/15,15:17:00,138.84,138.85,138.83,138.84,12473
2019/07/15,15:18:00,138.84,138.86,138.84,138.85,13209
2019/07/15,15:19:00,138.85,138.86,138.82,138.83,19558
2019/07/15,15:20:00,138.83,138.86,138.82,138.85,19878
2019/07/15,15:21:00,138.85,138.85,138.82,138.82,18763
2019/07/15,15:22:00,138.82,138.86,138.82,138.86,43041
2019/07/15,15:23:00,138.86,138.90,138.85,138.89,39602
2019/07/15,15:24:00,138.89,138.90,138.88,138.88,24013
2019/07/15,15:25:00,138.88,138.89,138.87,138.87,25174
2019/07/15,15:26:00,138.87,138.89,138.87,138.88,22232
2019/07/15,15:27:00,138.88,138.88,138.86,138.87,17882
2019/07/15,15:28:00,138.87,138.88,138.84,138.84,27936
2019/07/15,15:29:00,138.84,138.88,138.84,138.87,34266
2019/07/15,15:30:00,138.87,138.87,138.85,138.85,15001
2019/07/15,15:31:00,138.85,138.89,138.83,138.88,70482
2019/07/15,15:32:00,138.88,138.88,138.85,138.85,32462
2019/07/15,15:33:00,138.85,138.86,138.84,138.84,20957
2019/07/15,15:34:00,138.84,138.88,138.84,138.87,23774
2019/07/15,15:35:00,138.87,138.87,138.82,138.84,36678
2019/07/15,15:36:00,138.84,138.84,138.79,138.80,30676
2019/07/15,15:37:00,138.80,138.85,138.80,138.84,41528
2019/07/15,15:38:00,138.84,138.85,138.81,138.83,39800
2019/07/15,15:39:00,138.82,138.84,138.82,138.83,20637
2019/07/15,15:40:00,138.83,138.83,138.79,138.79,18695
2019/07/15,15:41:00,138.79,138.89,138.79,138.89,58536
2019/07/15,15:42:00,138.89,138.89,138.86,138.88,26773
2019/07/15,15:43:00,138.88,138.92,138.87,138.91,51554
2019/07/15,15:44:00,138.92,138.92,138.89,138.90,26057
2019/07/15,15:45:00,138.89,138.91,138.87,138.87,42658
2019/07/15,15:46:00,138.88,138.89,138.85,138.88,32636
2019/07/15,15:47:00,138.88,138.88,138.86,138.88,20566
2019/07/15,15:48:00,138.88,138.91,138.87,138.91,50766
2019/07/15,15:49:00,138.91,138.92,138.89,138.91,40189
2019/07/15,15:50:00,138.92,138.92,138.85,138.87,57428
2019/07/15,15:51:00,138.86,138.87,138.83,138.85,58216
2019/07/15,15:52:00,138.85,138.85,138.80,138.82,69436
2019/07/15,15:53:00,138.82,138.85,138.82,138.82,64812
2019/07/15,15:54:00,138.83,138.83,138.79,138.82,61890
2019/07/15,15:55:00,138.82,138.88,138.79,138.84,162386
2019/07/15,15:56:00,138.84,138.93,138.74,138.76,173923
2019/07/15,15:57:00,138.76,138.82,138.75,138.76,97674
2019/07/15,15:58:00,138.76,138.78,138.67,138.68,184981
2019/07/15,15:59:00,138.67,138.74,138.65,138.73,117718
2019/07/15,16:00:00,138.73,138.95,138.73,138.90,473765
2019/07/16,09:31:00,138.96,139.05,138.66,138.84,145777
2019/07/16,09:32:00,138.85,138.93,138.69,138.75,122548
2019/07/16,09:33:00,138.76,138.77,138.61,138.74,78346
2019/07/16,09:34:00,138.74,138.80,138.71,138.80,90698
2019/07/16,09:35:00,138.80,138.95,138.67,138.93,79282
2019/07/16,09:36:00,138.93,139.00,138.89,139.00,96038
2019/07/16,09:37:00,139.00,139.00,138.75,138.75,89796
2019/07/16,09:38:00,138.75,138.82,138.68,138.73,54782
2019/07/16,09:39:00,138.73,138.77,138.63,138.77,58922
2019/07/16,09:40:00,138.78,138.80,138.66,138.73,43235
2019/07/16,09:41:00,138.73,138.79,138.68,138.75,45426
2019/07/16,09:42:00,138.75,138.79,138.71,138.78,36449
2019/07/16,09:43:00,138.78,138.81,138.67,138.67,52973
2019/07/16,09:44:00,138.67,138.70,138.60,138.63,76752
2019/07/16,09:45:00,138.63,138.65,138.57,138.58,74977
2019/07/16,09:46:00,138.58,138.65,138.54,138.64,68685
2019/07/16,09:47:00,138.64,138.73,138.61,138.70,62008
2019/07/16,09:48:00,138.70,138.73,138.68,138.73,52492
2019/07/16,09:49:00,138.73,138.79,138.66,138.66,61503
2019/07/16,09:50:00,138.67,138.67,138.58,138.60,69546
2019/07/16,09:51:00,138.60,138.63,138.57,138.58,68260
2019/07/16,09:52:00,138.58,138.65,138.52,138.53,78995
2019/07/16,09:53:00,138.53,138.53,138.43,138.44,91613
2019/07/16,09:54:00,138.44,138.50,138.42,138.47,40775
2019/07/16,09:55:00,138.47,138.50,138.45,138.49,41823
2019/07/16,09:56:00,138.49,138.60,138.49,138.58,55873
2019/07/16,09:57:00,138.58,138.62,138.56,138.61,70787
2019/07/16,09:58:00,138.61,138.64,138.54,138.56,46422
2019/07/16,09:59:00,138.57,138.59,138.48,138.51,48667
2019/07/16,10:00:00,138.51,138.54,138.48,138.51,37267
2019/07/16,10:01:00,138.51,138.54,138.47,138.47,49462
2019/07/16,10:02:00,138.48,138.48,138.35,138.36,71164
2019/07/16,10:03:00,138.36,138.36,138.27,138.29,57260
2019/07/16,10:04:00,138.29,138.30,138.20,138.20,98314
2019/07/16,10:05:00,138.20,138.24,138.16,138.17,89476
2019/07/16,10:06:00,138.17,138.21,138.06,138.19,90698
2019/07/16,10:07:00,138.19,138.30,138.18,138.29,74748
2019/07/16,10:08:00,138.29,138.31,138.18,138.18,55456
2019/07/16,10:09:00,138.18,138.19,138.12,138.17,69711
2019/07/16,10:10:00,138.17,138.25,138.15,138.20,46646
2019/07/16,10:11:00,138.20,138.22,138.07,138.08,64377
2019/07/16,10:12:00,138.07,138.08,137.95,138.00,191859
2019/07/16,10:13:00,138.00,138.01,137.81,137.81,82438
2019/07/16,10:14:00,137.81,137.85,137.71,137.71,155758
2019/07/16,10:15:00,137.71,137.73,137.56,137.56,81442
2019/07/16,10:16:00,137.57,137.70,137.55,137.63,142463
2019/07/16,10:17:00,137.63,137.67,137.56,137.62,100624
2019/07/16,10:18:00,137.62,137.64,137.48,137.48,112430
2019/07/16,10:19:00,137.48,137.49,137.40,137.47,118964
2019/07/16,10:20:00,137.47,137.47,137.31,137.32,107135
2019/07/16,10:21:00,137.32,137.49,137.32,137.46,154110
2019/07/16,10:22:00,137.46,137.54,137.39,137.48,89930
2019/07/16,10:23:00,137.49,137.56,137.49,137.55,49834
2019/07/16,10:24:00,137.55,137.66,137.54,137.66,58535
2019/07/16,10:25:00,137.66,137.77,137.66,137.77,84829
2019/07/16,10:26:00,137.77,137.80,137.75,137.79,64058
2019/07/16,10:27:00,137.79,137.80,137.76,137.78,41233
2019/07/16,10:28:00,137.77,137.80,137.76,137.78,33707
2019/07/16,10:29:00,137.78,137.81,137.78,137.79,37166
2019/07/16,10:30:00,137.79,137.79,137.72,137.74,55333
2019/07/16,10:31:00,137.74,137.80,137.74,137.79,44254
2019/07/16,10:32:00,137.79,137.83,137.76,137.80,54054
2019/07/16,10:33:00,137.80,137.84,137.80,137.81,24812
2019/07/16,10:34:00,137.82,137.82,137.72,137.74,76093
2019/07/16,10:35:00,137.74,137.80,137.74,137.78,48931
2019/07/16,10:36:00,137.78,137.79,137.71,137.76,68985
2019/07/16,10:37:00,137.77,137.78,137.67,137.68,51078
2019/07/16,10:38:00,137.67,137.68,137.61,137.63,55910
2019/07/16,10:39:00,137.63,137.74,137.60,137.74,64966
2019/07/16,10:40:00,137.74,137.76,137.68,137.69,44067
2019/07/16,10:41:00,137.69,137.77,137.68,137.72,45257
2019/07/16,10:42:00,137.72,137.74,137.69,137.71,31035
2019/07/16,10:43:00,137.71,137.73,137.70,137.72,19663
2019/07/16,10:44:00,137.72,137.75,137.70,137.75,55053
2019/07/16,10:45:00,137.74,137.74,137.68,137.70,56575
2019/07/16,10:46:00,137.70,137.73,137.68,137.69,48281
2019/07/16,10:47:00,137.69,137.76,137.69,137.72,37569
2019/07/16,10:48:00,137.72,137.75,137.72,137.75,32890
2019/07/16,10:49:00,137.75,137.81,137.74,137.79,55231
2019/07/16,10:50:00,137.79,137.81,137.76,137.78,30594
2019/07/16,10:51:00,137.76,137.81,137.76,137.80,39956
2019/07/16,10:52:00,137.80,137.81,137.77,137.78,25379
2019/07/16,10:53:00,137.78,137.79,137.71,137.71,38159
2019/07/16,10:54:00,137.71,137.72,137.59,137.60,74176
2019/07/16,10:55:00,137.60,137.60,137.53,137.57,101347
2019/07/16,10:56:00,137.57,137.67,137.56,137.59,57120
2019/07/16,10:57:00,137.59,137.67,137.56,137.67,37269
2019/07/16,10:58:00,137.67,137.67,137.60,137.62,34585
2019/07/16,10:59:00,137.62,137.67,137.61,137.65,104449
2019/07/16,11:00:00,137.64,137.66,137.58,137.59,39541
2019/07/16,11:01:00,137.59,137.63,137.57,137.60,54155
2019/07/16,11:02:00,137.60,137.62,137.57,137.59,53684
2019/07/16,11:03:00,137.59,137.59,137.55,137.56,26548
2019/07/16,11:04:00,137.56,137.58,137.54,137.57,49469
2019/07/16,11:05:00,137.57,137.58,137.46,137.49,103830
2019/07/16,11:06:00,137.49,137.55,137.48,137.51,25998
2019/07/16,11:07:00,137.51,137.53,137.50,137.51,31075
2019/07/16,11:08:00,137.51,137.56,137.50,137.56,17093
2019/07/16,11:09:00,137.56,137.57,137.51,137.52,25331
2019/07/16,11:10:00,137.52,137.53,137.47,137.47,38304
2019/07/16,11:11:00,137.47,137.49,137.44,137.49,38601
2019/07/16,11:12:00,137.49,137.50,137.47,137.48,26106
2019/07/16,11:13:00,137.48,137.49,137.43,137.44,31023
2019/07/16,11:14:00,137.44,137.44,137.36,137.37,62936
2019/07/16,11:15:00,137.38,137.38,137.34,137.34,52196
2019/07/16,11:16:00,137.34,137.36,137.27,137.28,81300
2019/07/16,11:17:00,137.28,137.31,137.23,137.24,256949
2019/07/16,11:18:00,137.24,137.25,137.16,137.16,55993
2019/07/16,11:19:00,137.16,137.26,137.15,137.21,114280
2019/07/16,11:20:00,137.21,137.22,137.16,137.17,45840
2019/07/16,11:21:00,137.17,137.26,137.17,137.25,48604
2019/07/16,11:22:00,137.25,137.26,137.23,137.25,58819
2019/07/16,11:23:00,137.25,137.26,137.22,137.24,43838
2019/07/16,11:24:00,137.24,137.27,137.22,137.26,42824
2019/07/16,11:25:00,137.26,137.30,137.25,137.25,42275
2019/07/16,11:26:00,137.25,137.28,137.22,137.23,27878
2019/07/16,11:27:00,137.23,137.25,137.09,137.12,83920
2019/07/16,11:28:00,137.12,137.16,137.10,137.13,100030
2019/07/16,11:29:00,137.13,137.14,137.10,137.11,40419
2019/07/16,11:30:00,137.11,137.16,137.10,137.14,33974
2019/07/16,11:31:00,137.14,137.16,137.11,137.16,42842
2019/07/16,11:32:00,137.16,137.19,137.14,137.15,33897
2019/07/16,11:33:00,137.15,137.20,137.14,137.20,35978
2019/07/16,11:34:00,137.19,137.27,137.19,137.25,38488
2019/07/16,11:35:00,137.25,137.26,137.23,137.26,39338
2019/07/16,11:36:00,137.25,137.26,137.22,137.25,29378
2019/07/16,11:37:00,137.25,137.29,137.19,137.19,71020
2019/07/16,11:38:00,137.19,137.23,137.18,137.23,30602
2019/07/16,11:39:00,137.23,137.24,137.22,137.24,16980
2019/07/16,11:40:00,137.24,137.25,137.22,137.24,17742
2019/07/16,11:41:00,137.24,137.26,137.20,137.20,29234
2019/07/16,11:42:00,137.20,137.25,137.18,137.22,42809
2019/07/16,11:43:00,137.22,137.24,137.22,137.22,31071
2019/07/16,11:44:00,137.22,137.23,137.20,137.20,22170
2019/07/16,11:45:00,137.20,137.24,137.20,137.24,12053
2019/07/16,11:46:00,137.24,137.28,137.24,137.28,25726
2019/07/16,11:47:00,137.28,137.31,137.28,137.30,37906
2019/07/16,11:48:00,137.30,137.31,137.28,137.28,27328
2019/07/16,11:49:00,137.28,137.30,137.26,137.28,22471
2019/07/16,11:50:00,137.28,137.28,137.25,137.28,38400
2019/07/16,11:51:00,137.28,137.28,137.22,137.23,22919
2019/07/16,11:52:00,137.23,137.23,137.17,137.18,33431
2019/07/16,11:53:00,137.17,137.21,137.17,137.19,20937
2019/07/16,11:54:00,137.20,137.20,137.12,137.13,41904
2019/07/16,11:55:00,137.13,137.14,137.07,137.09,67708
2019/07/16,11:56:00,137.10,137.12,137.09,137.11,37090
2019/07/16,11:57:00,137.11,137.17,137.10,137.16,45956
2019/07/16,11:58:00,137.16,137.18,137.12,137.13,49787
2019/07/16,11:59:00,137.13,137.13,137.07,137.11,63699
2019/07/16,12:00:00,137.10,137.12,137.07,137.09,24617
2019/07/16,12:01:00,137.09,137.10,137.01,137.08,77762
2019/07/16,12:02:00,137.08,137.14,137.06,137.13,50030
2019/07/16,12:03:00,137.13,137.18,137.12,137.17,69539
2019/07/16,12:04:00,137.17,137.17,137.12,137.12,37266
2019/07/16,12:05:00,137.13,137.13,137.07,137.09,32044
2019/07/16,12:06:00,137.08,137.09,137.04,137.06,40477
2019/07/16,12:07:00,137.05,137.05,136.90,136.90,169073
2019/07/16,12:08:00,136.90,136.98,136.89,136.94,56748
2019/07/16,12:09:00,136.94,136.95,136.88,136.89,87224
2019/07/16,12:10:00,136.89,136.91,136.82,136.85,63124
2019/07/16,12:11:00,136.85,136.85,136.68,136.72,107677
2019/07/16,12:12:00,136.72,136.73,136.62,136.65,81623
2019/07/16,12:13:00,136.65,136.75,136.62,136.75,76189
2019/07/16,12:14:00,136.75,136.80,136.74,136.78,55824
2019/07/16,12:15:00,136.77,136.85,136.76,136.80,54624
2019/07/16,12:16:00,136.81,136.86,136.80,136.85,67840
2019/07/16,12:17:00,136.85,136.85,136.76,136.79,74361
2019/07/16,12:18:00,136.79,136.79,136.61,136.64,70308
2019/07/16,12:19:00,136.64,136.64,136.57,136.57,43896
2019/07/16,12:20:00,136.57,136.59,136.55,136.57,27953
2019/07/16,12:21:00,136.56,136.66,136.52,136.65,79353
2019/07/16,12:22:00,136.65,136.75,136.64,136.74,63885
2019/07/16,12:23:00,136.74,136.78,136.73,136.75,79728
2019/07/16,12:24:00,136.75,136.86,136.74,136.82,83793
2019/07/16,12:25:00,136.82,136.88,136.82,136.85,53715
2019/07/16,12:26:00,136.85,136.93,136.84,136.89,34221
2019/07/16,12:27:00,136.89,136.96,136.88,136.95,35027
2019/07/16,12:28:00,136.95,137.02,136.95,137.00,42867
2019/07/16,12:29:00,137.00,137.00,136.94,136.98,40498
2019/07/16,12:30:00,136.98,136.98,136.88,136.91,23567
2019/07/16,12:31:00,136.91,136.93,136.85,136.88,41908
2019/07/16,12:32:00,136.88,136.95,136.88,136.93,13827
2019/07/16,12:33:00,136.93,136.96,136.86,136.86,28984
2019/07/16,12:34:00,136.86,136.92,136.85,136.89,20044
2019/07/16,12:35:00,136.89,136.94,136.87,136.89,41158
2019/07/16,12:36:00,136.89,136.93,136.86,136.92,33168
2019/07/16,12:37:00,136.92,137.02,136.92,136.99,75066
2019/07/16,12:38:00,136.99,136.99,136.96,136.98,31808
2019/07/16,12:39:00,136.98,136.98,136.94,136.98,34573
2019/07/16,12:40:00,136.98,137.07,136.97,137.06,57056
2019/07/16,12:41:00,137.06,137.11,137.04,137.10,53498
2019/07/16,12:42:00,137.10,137.18,137.09,137.18,41377
2019/07/16,12:43:00,137.18,137.20,137.15,137.16,47278
2019/07/16,12:44:00,137.16,137.21,137.15,137.19,41155
2019/07/16,12:45:00,137.19,137.23,137.18,137.20,73481
2019/07/16,12:46:00,137.20,137.26,137.19,137.25,31793
2019/07/16,12:47:00,137.25,137.25,137.23,137.24,25090
2019/07/16,12:48:00,137.23,137.27,137.23,137.27,21763
2019/07/16,12:49:00,137.26,137.27,137.25,137.26,17370
2019/07/16,12:50:00,137.26,137.26,137.22,137.23,18086
2019/07/16,12:51:00,137.23,137.24,137.21,137.22,17694
2019/07/16,12:52:00,137.22,137.26,137.22,137.24,18555
2019/07/16,12:53:00,137.23,137.24,137.15,137.16,47388
2019/07/16,12:54:00,137.16,137.17,137.13,137.13,29753
2019/07/16,12:55:00,137.12,137.13,137.10,137.13,36324
2019/07/16,12:56:00,137.12,137.12,137.07,137.08,26873
2019/07/16,12:57:00,137.08,137.11,137.07,137.10,36682
2019/07/16,12:58:00,137.09,137.13,137.08,137.13,24253
2019/07/16,12:59:00,137.13,137.17,137.13,137.15,26576
2019/07/16,13:00:00,137.16,137.23,137.16,137.21,31417
2019/07/16,13:01:00,137.21,137.36,137.21,137.31,70248
2019/07/16,13:02:00,137.31,137.33,137.27,137.28,27102
2019/07/16,13:03:00,137.28,137.37,137.27,137.37,54864
2019/07/16,13:04:00,137.37,137.45,137.36,137.44,74054
2019/07/16,13:05:00,137.44,137.44,137.39,137.40,27543
2019/07/16,13:06:00,137.40,137.42,137.37,137.38,33686
2019/07/16,13:07:00,137.38,137.45,137.38,137.45,32250
2019/07/16,13:08:00,137.45,137.46,137.42,137.43,36934
2019/07/16,13:09:00,137.44,137.44,137.39,137.39,24108
2019/07/16,13:10:00,137.39,137.40,137.35,137.39,28895
2019/07/16,13:11:00,137.39,137.40,137.34,137.35,30544
2019/07/16,13:12:00,137.35,137.37,137.32,137.35,35086
2019/07/16,13:13:00,137.35,137.41,137.35,137.39,21966
2019/07/16,13:14:00,137.39,137.41,137.37,137.38,28121
2019/07/16,13:15:00,137.38,137.43,137.38,137.41,24349
2019/07/16,13:16:00,137.42,137.43,137.39,137.40,26305
2019/07/16,13:17:00,137.39,137.42,137.37,137.37,12155
2019/07/16,13:18:00,137.38,137.42,137.38,137.39,25292
2019/07/16,13:19:00,137.39,137.43,137.39,137.41,29202
2019/07/16,13:20:00,137.41,137.41,137.35,137.35,16053
2019/07/16,13:21:00,137.37,137.40,137.36,137.37,19975
2019/07/16,13:22:00,137.38,137.40,137.35,137.35,20156
2019/07/16,13:23:00,137.35,137.38,137.34,137.36,19311
2019/07/16,13:24:00,137.37,137.39,137.34,137.35,46979
2019/07/16,13:25:00,137.35,137.36,137.31,137.31,57691
2019/07/16,13:26:00,137.31,137.34,137.31,137.32,16794
2019/07/16,13:27:00,137.32,137.32,137.30,137.31,11523
2019/07/16,13:28:00,137.31,137.33,137.30,137.32,17876
2019/07/16,13:29:00,137.33,137.33,137.28,137.29,12322
2019/07/16,13:30:00,137.29,137.32,137.28,137.28,28540
2019/07/16,13:31:00,137.28,137.32,137.28,137.32,11198
2019/07/16,13:32:00,137.31,137.36,137.31,137.32,22577
2019/07/16,13:33:00,137.31,137.35,137.30,137.34,15570
2019/07/16,13:34:00,137.34,137.38,137.34,137.38,27074
2019/07/16,13:35:00,137.38,137.43,137.38,137.42,25312
2019/07/16,13:36:00,137.42,137.45,137.42,137.44,25677
2019/07/16,13:37:00,137.44,137.45,137.42,137.42,15080
2019/07/16,13:38:00,137.42,137.43,137.42,137.43,10306
2019/07/16,13:39:00,137.43,137.44,137.39,137.40,16569
2019/07/16,13:40:00,137.40,137.40,137.35,137.35,20719
2019/07/16,13:41:00,137.35,137.35,137.31,137.31,31954
2019/07/16,13:42:00,137.31,137.32,137.29,137.30,32627
2019/07/16,13:43:00,137.30,137.30,137.24,137.25,24325
2019/07/16,13:44:00,137.25,137.25,137.21,137.22,14035
2019/07/16,13:45:00,137.22,137.24,137.21,137.23,14458
2019/07/16,13:46:00,137.23,137.23,137.18,137.18,21375
2019/07/16,13:47:00,137.18,137.18,137.11,137.14,31947
2019/07/16,13:48:00,137.14,137.16,137.12,137.16,27999
2019/07/16,13:49:00,137.16,137.20,137.15,137.17,20575
2019/07/16,13:50:00,137.17,137.17,137.12,137.13,15174
2019/07/16,13:51:00,137.13,137.14,137.07,137.07,25845
2019/07/16,13:52:00,137.07,137.08,136.97,136.98,72644
2019/07/16,13:53:00,136.98,137.01,136.94,136.99,47048
2019/07/16,13:54:00,136.99,137.00,136.93,136.95,17702
2019/07/16,13:55:00,136.95,136.96,136.93,136.95,17196
2019/07/16,13:56:00,136.94,136.99,136.91,136.99,25855
2019/07/16,13:57:00,136.98,136.99,136.95,136.98,36169
2019/07/16,13:58:00,136.97,137.01,136.95,136.95,55530
2019/07/16,13:59:00,136.95,136.95,136.85,136.85,37428
2019/07/16,14:00:00,136.85,136.86,136.79,136.82,45243
2019/07/16,14:01:00,136.82,136.87,136.79,136.84,77205
2019/07/16,14:02:00,136.84,136.92,136.83,136.92,25811
2019/07/16,14:03:00,136.92,136.92,136.87,136.88,12204
2019/07/16,14:04:00,136.88,136.90,136.86,136.90,23525
2019/07/16,14:05:00,136.90,136.99,136.89,136.98,36490
2019/07/16,14:06:00,136.98,137.00,136.95,136.98,25758
2019/07/16,14:07:00,136.98,137.06,136.98,137.02,41560
2019/07/16,14:08:00,137.02,137.04,136.99,137.00,49225
2019/07/16,14:09:00,137.00,137.01,136.96,136.96,29011
2019/07/16,14:10:00,136.96,136.97,136.95,136.96,36117
2019/07/16,14:11:00,136.96,137.02,136.96,137.02,71721
2019/07/16,14:12:00,137.02,137.02,136.93,136.93,25465
2019/07/16,14:13:00,136.93,136.95,136.88,136.91,57463
2019/07/16,14:14:00,136.91,136.95,136.91,136.92,26114
2019/07/16,14:15:00,136.92,136.98,136.92,136.98,22356
2019/07/16,14:16:00,136.98,136.98,136.92,136.93,17748
2019/07/16,14:17:00,136.93,136.93,136.88,136.88,20882
2019/07/16,14:18:00,136.88,136.91,136.88,136.89,12348
2019/07/16,14:19:00,136.89,136.92,136.85,136.86,22211
2019/07/16,14:20:00,136.87,136.89,136.84,136.85,20023
2019/07/16,14:21:00,136.85,136.85,136.80,136.82,21274
2019/07/16,14:22:00,136.82,136.82,136.78,136.78,29535
2019/07/16,14:23:00,136.78,136.85,136.78,136.85,21101
2019/07/16,14:24:00,136.85,136.91,136.85,136.90,42605
2019/07/16,14:25:00,136.90,136.94,136.90,136.93,51105
2019/07/16,14:26:00,136.93,136.93,136.84,136.84,31954
2019/07/16,14:27:00,136.84,136.85,136.79,136.79,90916
2019/07/16,14:28:00,136.79,136.80,136.76,136.78,31182
2019/07/16,14:29:00,136.78,136.78,136.69,136.71,139601
2019/07/16,14:30:00,136.71,136.76,136.66,136.72,98297
2019/07/16,14:31:00,136.72,136.75,136.70,136.73,66765
2019/07/16,14:32:00,136.73,136.73,136.67,136.68,46665
2019/07/16,14:33:00,136.68,136.68,136.61,136.63,46803
2019/07/16,14:34:00,136.63,136.65,136.61,136.62,22937
2019/07/16,14:35:00,136.62,136.64,136.60,136.62,60776
2019/07/16,14:36:00,136.62,136.69,136.62,136.64,55428
2019/07/16,14:37:00,136.64,136.66,136.60,136.61,32202
2019/07/16,14:38:00,136.62,136.71,136.59,136.70,47120
2019/07/16,14:39:00,136.70,136.71,136.67,136.69,29391
2019/07/16,14:40:00,136.69,136.72,136.69,136.69,24276
2019/07/16,14:41:00,136.68,136.71,136.67,136.69,18857
2019/07/16,14:42:00,136.69,136.76,136.69,136.76,46228
2019/07/16,14:43:00,136.76,136.83,136.75,136.82,46928
2019/07/16,14:44:00,136.82,136.85,136.79,136.81,18981
2019/07/16,14:45:00,136.81,136.82,136.79,136.82,15503
2019/07/16,14:46:00,136.82,136.89,136.81,136.82,22570
2019/07/16,14:47:00,136.82,136.82,136.77,136.80,24027
2019/07/16,14:48:00,136.80,136.86,136.79,136.86,21491
2019/07/16,14:49:00,136.85,136.87,136.83,136.85,34424
2019/07/16,14:50:00,136.85,136.91,136.83,136.90,46081
2019/07/16,14:51:00,136.91,136.98,136.90,136.96,29091
2019/07/16,14:52:00,136.97,136.97,136.93,136.94,28025
2019/07/16,14:53:00,136.94,136.94,136.91,136.91,23883
2019/07/16,14:54:00,136.91,136.94,136.91,136.93,28553
2019/07/16,14:55:00,136.93,137.03,136.92,136.99,67233
2019/07/16,14:56:00,136.99,137.01,136.94,136.99,33545
2019/07/16,14:57:00,136.99,137.00,136.97,137.00,15516
2019/07/16,14:58:00,136.99,137.00,136.97,136.98,22949
2019/07/16,14:59:00,136.99,137.01,136.93,136.97,51979
2019/07/16,15:00:00,136.97,136.97,136.92,136.94,18210
2019/07/16,15:01:00,136.94,136.97,136.90,136.97,30850
2019/07/16,15:02:00,136.97,137.04,136.97,136.98,48992
2019/07/16,15:03:00,136.98,137.02,136.96,137.01,20681
2019/07/16,15:04:00,137.01,137.03,136.99,137.02,46664
2019/07/16,15:05:00,137.02,137.02,136.99,137.00,23186
2019/07/16,15:06:00,137.01,137.03,136.98,137.02,42140
2019/07/16,15:07:00,137.01,137.04,137.00,137.00,41695
2019/07/16,15:08:00,137.00,137.00,136.96,136.97,25030
2019/07/16,15:09:00,136.97,136.99,136.96,136.97,19404
2019/07/16,15:10:00,136.97,137.01,136.97,136.99,22076
2019/07/16,15:11:00,137.00,137.04,137.00,137.04,43304
2019/07/16,15:12:00,137.04,137.05,137.02,137.04,57925
2019/07/16,15:13:00,137.04,137.04,137.00,137.01,79678
2019/07/16,15:14:00,137.01,137.04,136.98,136.99,27473
2019/07/16,15:15:00,136.99,137.02,136.98,136.99,20220
2019/07/16,15:16:00,136.99,137.05,136.96,137.03,65037
2019/07/16,15:17:00,137.03,137.03,136.96,137.00,45076
2019/07/16,15:18:00,137.00,137.00,136.96,136.97,62576
2019/07/16,15:19:00,136.97,136.99,136.95,136.97,32233
2019/07/16,15:20:00,136.97,136.98,136.95,136.98,60999
2019/07/16,15:21:00,136.97,136.99,136.96,136.98,45093
2019/07/16,15:22:00,136.98,137.01,136.96,136.97,40292
2019/07/16,15:23:00,136.97,137.03,136.97,137.01,91346
2019/07/16,15:24:00,137.02,137.02,136.99,137.00,17914
2019/07/16,15:25:00,137.00,137.01,136.97,136.98,41730
2019/07/16,15:26:00,136.98,137.01,136.93,137.00,37603
2019/07/16,15:27:00,137.00,137.02,136.98,137.00,28591
2019/07/16,15:28:00,137.00,137.01,136.98,136.99,38548
2019/07/16,15:29:00,136.98,137.00,136.96,136.98,23111
2019/07/16,15:30:00,136.98,136.98,136.94,136.95,26479
2019/07/16,15:31:00,136.95,136.98,136.93,136.95,41199
2019/07/16,15:32:00,136.95,137.01,136.95,137.01,28052
2019/07/16,15:33:00,137.01,137.02,136.96,136.96,42936
2019/07/16,15:34:00,136.96,136.99,136.96,136.99,22543
2019/07/16,15:35:00,136.99,137.00,136.93,136.93,28233
2019/07/16,15:36:00,136.93,136.98,136.93,136.97,31875
2019/07/16,15:37:00,136.98,137.00,136.96,136.98,32171
2019/07/16,15:38:00,136.98,137.00,136.97,136.97,23939
2019/07/16,15:39:00,136.97,137.02,136.95,136.99,97210
2019/07/16,15:40:00,136.99,137.00,136.97,136.98,38160
2019/07/16,15:41:00,136.98,136.98,136.90,136.95,137559
2019/07/16,15:42:00,136.95,136.99,136.93,136.99,44495
2019/07/16,15:43:00,136.99,137.02,136.94,136.95,75434
2019/07/16,15:44:00,136.95,136.97,136.93,136.96,30571
2019/07/16,15:45:00,136.96,136.96,136.92,136.92,28704
2019/07/16,15:46:00,136.92,136.95,136.91,136.94,39966
2019/07/16,15:47:00,136.94,136.95,136.88,136.89,53052
2019/07/16,15:48:00,136.89,136.90,136.85,136.85,40668
2019/07/16,15:49:00,136.85,136.87,136.82,136.85,52088
2019/07/16,15:50:00,136.85,136.94,136.84,136.92,76454
2019/07/16,15:51:00,136.93,137.02,136.93,136.97,94195
2019/07/16,15:52:00,136.97,137.01,136.96,136.98,53557
2019/07/16,15:53:00,136.98,136.98,136.96,136.97,39595
2019/07/16,15:54:00,136.97,137.01,136.95,137.00,81798
2019/07/16,15:55:00,137.00,137.00,136.95,137.00,85243
2019/07/16,15:56:00,137.00,137.17,136.98,137.09,351516
2019/07/16,15:57:00,137.09,137.17,137.07,137.15,103714
2019/07/16,15:58:00,137.15,137.18,137.11,137.12,116659
2019/07/16,15:59:00,137.11,137.12,137.01,137.01,153653
2019/07/16,16:00:00,137.01,137.09,136.84,137.08,517350
2019/07/17,09:31:00,137.70,137.75,137.23,137.33,206023
2019/07/17,09:32:00,137.33,137.43,137.22,137.40,112695
2019/07/17,09:33:00,137.39,137.40,137.18,137.37,102929
2019/07/17,09:34:00,137.39,137.58,137.39,137.42,98469
2019/07/17,09:35:00,137.44,137.52,137.43,137.45,56605
2019/07/17,09:36:00,137.45,137.65,137.45,137.62,131122
2019/07/17,09:37:00,137.61,137.62,137.45,137.53,66099
2019/07/17,09:38:00,137.53,137.58,137.48,137.55,49301
2019/07/17,09:39:00,137.55,137.64,137.53,137.59,58902
2019/07/17,09:40:00,137.59,137.66,137.54,137.61,74052
2019/07/17,09:41:00,137.61,137.67,137.56,137.57,55989
2019/07/17,09:42:00,137.57,137.60,137.50,137.53,59416
2019/07/17,09:43:00,137.54,137.55,137.48,137.52,48279
2019/07/17,09:44:00,137.52,137.55,137.45,137.53,43814
2019/07/17,09:45:00,137.53,137.54,137.46,137.46,36590
2019/07/17,09:46:00,137.46,137.49,137.37,137.39,57711
2019/07/17,09:47:00,137.39,137.40,137.29,137.31,81270
2019/07/17,09:48:00,137.31,137.40,137.31,137.38,41753
2019/07/17,09:49:00,137.38,137.54,137.38,137.54,53196
2019/07/17,09:50:00,137.54,137.62,137.49,137.51,89255
2019/07/17,09:51:00,137.51,137.58,137.46,137.56,41774
2019/07/17,09:52:00,137.56,137.59,137.51,137.54,37779
2019/07/17,09:53:00,137.54,137.62,137.54,137.54,49423
2019/07/17,09:54:00,137.54,137.63,137.53,137.61,69752
2019/07/17,09:55:00,137.61,137.66,137.59,137.65,86642
2019/07/17,09:56:00,137.65,137.69,137.62,137.65,54477
2019/07/17,09:57:00,137.65,137.66,137.60,137.65,29207
2019/07/17,09:58:00,137.65,137.65,137.53,137.53,56765
2019/07/17,09:59:00,137.53,137.54,137.42,137.46,66770
2019/07/17,10:00:00,137.47,137.55,137.47,137.53,27802
2019/07/17,10:01:00,137.54,137.62,137.51,137.62,39848
2019/07/17,10:02:00,137.62,137.79,137.62,137.78,76904
2019/07/17,10:03:00,137.79,137.93,137.79,137.81,90766
2019/07/17,10:04:00,137.81,137.86,137.80,137.83,83206
2019/07/17,10:05:00,137.83,137.84,137.78,137.79,30755
2019/07/17,10:06:00,137.79,137.87,137.79,137.87,35359
2019/07/17,10:07:00,137.87,137.88,137.81,137.84,29113
2019/07/17,10:08:00,137.84,137.89,137.83,137.83,31715
2019/07/17,10:09:00,137.84,137.86,137.77,137.77,52961
2019/07/17,10:10:00,137.77,137.82,137.74,137.75,37339
2019/07/17,10:11:00,137.75,137.80,137.73,137.74,29942
2019/07/17,10:12:00,137.74,137.77,137.73,137.76,32378
2019/07/17,10:13:00,137.76,137.81,137.76,137.78,34964
2019/07/17,10:14:00,137.78,137.85,137.78,137.85,40827
2019/07/17,10:15:00,137.85,137.85,137.72,137.73,56166
2019/07/17,10:16:00,137.72,137.72,137.64,137.65,47356
2019/07/17,10:17:00,137.65,137.75,137.60,137.75,28060
2019/07/17,10:18:00,137.74,137.81,137.73,137.80,30593
2019/07/17,10:19:00,137.80,137.80,137.63,137.64,51422
2019/07/17,10:20:00,137.63,137.63,137.57,137.63,47847
2019/07/17,10:21:00,137.63,137.63,137.55,137.61,55895
2019/07/17,10:22:00,137.61,137.68,137.59,137.68,37619
2019/07/17,10:23:00,137.68,137.72,137.66,137.71,33398
2019/07/17,10:24:00,137.71,137.82,137.71,137.81,57605
2019/07/17,10:25:00,137.81,137.82,137.78,137.78,48579
2019/07/17,10:26:00,137.78,137.82,137.77,137.79,28929
2019/07/17,10:27:00,137.80,137.80,137.76,137.79,28839
2019/07/17,10:28:00,137.79,137.84,137.79,137.81,44593
2019/07/17,10:29:00,137.81,137.82,137.76,137.79,25653
2019/07/17,10:30:00,137.79,137.80,137.74,137.75,38807
2019/07/17,10:31:00,137.74,137.85,137.70,137.80,58504
2019/07/17,10:32:00,137.80,137.82,137.77,137.80,21568
2019/07/17,10:33:00,137.80,137.84,137.79,137.82,22413
2019/07/17,10:34:00,137.82,137.85,137.78,137.82,50392
2019/07/17,10:35:00,137.82,137.84,137.79,137.82,83052
2019/07/17,10:36:00,137.82,137.85,137.79,137.79,50550
2019/07/17,10:37:00,137.79,137.87,137.79,137.85,41904
2019/07/17,10:38:00,137.85,137.88,137.82,137.88,33335
2019/07/17,10:39:00,137.88,137.91,137.84,137.86,79231
2019/07/17,10:40:00,137.86,137.86,137.75,137.77,41963
2019/07/17,10:41:00,137.77,137.79,137.68,137.75,82655
2019/07/17,10:42:00,137.75,137.75,137.72,137.72,37440
2019/07/17,10:43:00,137.72,137.72,137.61,137.63,42318
2019/07/17,10:44:00,137.63,137.63,137.53,137.53,53130
2019/07/17,10:45:00,137.53,137.53,137.42,137.43,61625
2019/07/17,10:46:00,137.43,137.44,137.39,137.39,44557
2019/07/17,10:47:00,137.39,137.42,137.32,137.42,57083
2019/07/17,10:48:00,137.42,137.48,137.38,137.45,34968
2019/07/17,10:49:00,137.44,137.44,137.37,137.38,29812
2019/07/17,10:50:00,137.38,137.38,137.31,137.31,32596
2019/07/17,10:51:00,137.31,137.32,137.23,137.31,46192
2019/07/17,10:52:00,137.31,137.41,137.29,137.36,45027
2019/07/17,10:53:00,137.35,137.38,137.29,137.32,39139
2019/07/17,10:54:00,137.32,137.32,137.23,137.28,57398
2019/07/17,10:55:00,137.28,137.28,137.21,137.26,41115
2019/07/17,10:56:00,137.26,137.36,137.22,137.36,38000
2019/07/17,10:57:00,137.35,137.37,137.24,137.26,117462
2019/07/17,10:58:00,137.26,137.33,137.19,137.28,109761
2019/07/17,10:59:00,137.29,137.31,137.20,137.20,45268
2019/07/17,11:00:00,137.20,137.21,137.13,137.14,76161
2019/07/17,11:01:00,137.14,137.22,137.13,137.20,40497
2019/07/17,11:02:00,137.20,137.26,137.17,137.17,55306
2019/07/17,11:03:00,137.17,137.17,137.03,137.03,112587
2019/07/17,11:04:00,137.03,137.07,136.98,137.01,97366
2019/07/17,11:05:00,137.01,137.09,137.00,137.08,27030
2019/07/17,11:06:00,137.08,137.10,137.04,137.05,48459
2019/07/17,11:07:00,137.04,137.10,137.03,137.03,31933
2019/07/17,11:08:00,137.03,137.08,137.01,137.07,21586
2019/07/17,11:09:00,137.08,137.16,137.08,137.14,29936
2019/07/17,11:10:00,137.14,137.18,137.13,137.17,36216
2019/07/17,11:11:00,137.17,137.17,137.05,137.06,35601
2019/07/17,11:12:00,137.06,137.07,137.00,137.01,53512
2019/07/17,11:13:00,137.02,137.07,137.02,137.05,26257
2019/07/17,11:14:00,137.05,137.19,137.05,137.18,47959
2019/07/17,11:15:00,137.18,137.19,137.11,137.14,22561
2019/07/17,11:16:00,137.14,137.17,137.11,137.14,28567
2019/07/17,11:17:00,137.14,137.24,137.14,137.21,39911
2019/07/17,11:18:00,137.21,137.22,137.12,137.14,33946
2019/07/17,11:19:00,137.14,137.17,137.12,137.13,31217
2019/07/17,11:20:00,137.13,137.14,137.06,137.08,23882
2019/07/17,11:21:00,137.08,137.18,137.08,137.18,27310
2019/07/17,11:22:00,137.17,137.23,137.17,137.23,29966
2019/07/17,11:23:00,137.23,137.26,137.18,137.22,36538
2019/07/17,11:24:00,137.22,137.26,137.20,137.23,21431
2019/07/17,11:25:00,137.23,137.23,137.17,137.21,37779
2019/07/17,11:26:00,137.21,137.22,137.17,137.19,21405
2019/07/17,11:27:00,137.19,137.19,137.14,137.17,38385
2019/07/17,11:28:00,137.17,137.20,137.09,137.11,33031
2019/07/17,11:29:00,137.11,137.14,137.08,137.09,26529
2019/07/17,11:30:00,137.09,137.10,137.05,137.06,36315
2019/07/17,11:31:00,137.05,137.12,137.03,137.12,20111
2019/07/17,11:32:00,137.11,137.14,137.10,137.10,23516
2019/07/17,11:33:00,137.10,137.10,137.05,137.06,24665
2019/07/17,11:34:00,137.04,137.06,137.00,137.06,36065
2019/07/17,11:35:00,137.06,137.06,136.89,136.89,68191
2019/07/17,11:36:00,136.89,136.93,136.86,136.92,53932
2019/07/17,11:37:00,136.92,136.93,136.90,136.93,27119
2019/07/17,11:38:00,136.93,136.99,136.92,136.99,15456
2019/07/17,11:39:00,136.99,137.01,136.93,136.95,31565
2019/07/17,11:40:00,136.94,137.00,136.94,136.99,15624
2019/07/17,11:41:00,136.99,137.00,136.93,136.93,25422
2019/07/17,11:42:00,136.93,136.99,136.93,136.98,45755
2019/07/17,11:43:00,136.98,137.03,136.97,137.02,33530
2019/07/17,11:44:00,137.02,137.12,137.02,137.11,45076
2019/07/17,11:45:00,137.12,137.17,137.11,137.15,35272
2019/07/17,11:46:00,137.15,137.21,137.15,137.20,20078
2019/07/17,11:47:00,137.20,137.20,137.13,137.13,29581
2019/07/17,11:48:00,137.12,137.15,137.10,137.12,21631
2019/07/17,11:49:00,137.13,137.20,137.12,137.20,29077
2019/07/17,11:50:00,137.20,137.21,137.17,137.20,66815
2019/07/17,11:51:00,137.20,137.26,137.20,137.21,20033
2019/07/17,11:52:00,137.22,137.23,137.18,137.21,19933
2019/07/17,11:53:00,137.21,137.23,137.19,137.23,17291
2019/07/17,11:54:00,137.23,137.24,137.19,137.22,24995
2019/07/17,11:55:00,137.22,137.25,137.18,137.20,43179
2019/07/17,11:56:00,137.20,137.20,137.13,137.16,62923
2019/07/17,11:57:00,137.16,137.17,137.12,137.12,19855
2019/07/17,11:58:00,137.12,137.18,137.11,137.14,28969
2019/07/17,11:59:00,137.15,137.15,137.11,137.14,20783
2019/07/17,12:00:00,137.14,137.14,137.07,137.07,60242
2019/07/17,12:01:00,137.07,137.10,137.07,137.08,36994
2019/07/17,12:02:00,137.08,137.10,137.06,137.10,29716
2019/07/17,12:03:00,137.10,137.16,137.08,137.13,41113
2019/07/17,12:04:00,137.14,137.14,137.09,137.11,23195
2019/07/17,12:05:00,137.11,137.12,137.09,137.10,28667
2019/07/17,12:06:00,137.10,137.12,137.08,137.10,17696
2019/07/17,12:07:00,137.10,137.15,137.09,137.15,13822
2019/07/17,12:08:00,137.15,137.15,137.09,137.10,14562
2019/07/17,12:09:00,137.10,137.12,137.07,137.08,25356
2019/07/17,12:10:00,137.09,137.10,137.05,137.07,29599
2019/07/17,12:11:00,137.07,137.10,137.04,137.04,41426
2019/07/17,12:12:00,137.05,137.05,136.97,136.98,48701
2019/07/17,12:13:00,136.98,137.02,136.97,136.98,35067
2019/07/17,12:14:00,136.98,137.00,136.96,136.97,12174
2019/07/17,12:15:00,136.97,137.01,136.96,137.00,17757
2019/07/17,12:16:00,137.00,137.00,136.91,136.98,50177
2019/07/17,12:17:00,136.98,137.04,136.97,137.03,58781
2019/07/17,12:18:00,137.03,137.05,137.02,137.03,14872
2019/07/17,12:19:00,137.03,137.03,137.00,137.01,19610
2019/07/17,12:20:00,137.01,137.05,137.01,137.05,11347
2019/07/17,12:21:00,137.05,137.09,137.04,137.09,30189
2019/07/17,12:22:00,137.09,137.09,137.03,137.04,18999
2019/07/17,12:23:00,137.04,137.05,137.01,137.01,13207
2019/07/17,12:24:00,137.01,137.02,136.96,136.97,21404
2019/07/17,12:25:00,136.97,137.00,136.95,136.99,11248
2019/07/17,12:26:00,136.99,137.01,136.97,137.01,19842
2019/07/17,12:27:00,137.01,137.01,137.00,137.01,8391
2019/07/17,12:28:00,137.01,137.04,136.99,137.02,15433
2019/07/17,12:29:00,137.03,137.06,137.02,137.03,8419
2019/07/17,12:30:00,137.03,137.05,137.00,137.01,12457
2019/07/17,12:31:00,137.01,137.06,137.00,137.04,17487
2019/07/17,12:32:00,137.04,137.06,137.01,137.01,14603
2019/07/17,12:33:00,137.01,137.04,137.01,137.03,14457
2019/07/17,12:34:00,137.03,137.03,137.01,137.03,13229
2019/07/17,12:35:00,137.03,137.06,137.02,137.05,11800
2019/07/17,12:36:00,137.05,137.06,137.04,137.05,11417
2019/07/17,12:37:00,137.05,137.11,137.05,137.11,21792
2019/07/17,12:38:00,137.12,137.16,137.10,137.14,44535
2019/07/17,12:39:00,137.13,137.17,137.06,137.10,63625
2019/07/17,12:40:00,137.10,137.10,137.05,137.05,12472
2019/07/17,12:41:00,137.06,137.07,137.05,137.07,18527
2019/07/17,12:42:00,137.07,137.07,137.02,137.02,25624
2019/07/17,12:43:00,137.02,137.04,137.00,137.04,18571
2019/07/17,12:44:00,137.04,137.07,137.03,137.03,64740
2019/07/17,12:45:00,137.04,137.04,136.98,136.98,25606
2019/07/17,12:46:00,136.98,137.00,136.97,137.00,17477
2019/07/17,12:47:00,136.99,137.00,136.93,136.94,44893
2019/07/17,12:48:00,136.94,136.95,136.93,136.95,24365
2019/07/17,12:49:00,136.95,136.95,136.93,136.93,24678
2019/07/17,12:50:00,136.93,136.94,136.90,136.91,26408
2019/07/17,12:51:00,136.91,137.00,136.91,137.00,28805
2019/07/17,12:52:00,137.00,137.07,137.00,137.03,42701
2019/07/17,12:53:00,137.03,137.04,137.01,137.03,43308
2019/07/17,12:54:00,137.03,137.03,136.97,136.99,42301
2019/07/17,12:55:00,136.98,136.99,136.96,136.96,30087
2019/07/17,12:56:00,136.96,136.99,136.94,136.96,39057
2019/07/17,12:57:00,136.96,136.97,136.95,136.97,42250
2019/07/17,12:58:00,136.97,136.98,136.97,136.98,15287
2019/07/17,12:59:00,136.99,137.00,136.97,136.98,11665
2019/07/17,13:00:00,136.98,136.99,136.96,136.98,22616
2019/07/17,13:01:00,136.98,137.03,136.96,137.03,57820
2019/07/17,13:02:00,137.03,137.13,137.02,137.11,53710
2019/07/17,13:03:00,137.11,137.12,137.06,137.06,31126
2019/07/17,13:04:00,137.06,137.07,137.03,137.05,30265
2019/07/17,13:05:00,137.05,137.05,137.01,137.02,33664
2019/07/17,13:06:00,137.01,137.01,136.96,136.96,30497
2019/07/17,13:07:00,136.96,136.98,136.90,136.98,66775
2019/07/17,13:08:00,136.98,136.99,136.97,136.98,16051
2019/07/17,13:09:00,136.98,136.99,136.95,136.96,30014
2019/07/17,13:10:00,136.96,136.98,136.93,136.97,23761
2019/07/17,13:11:00,136.97,136.97,136.93,136.95,31752
2019/07/17,13:12:00,136.95,136.96,136.92,136.94,23194
2019/07/17,13:13:00,136.94,136.98,136.93,136.96,19371
2019/07/17,13:14:00,136.96,136.97,136.94,136.95,9064
2019/07/17,13:15:00,136.95,136.95,136.93,136.94,11475
2019/07/17,13:16:00,136.94,136.94,136.91,136.92,26553
2019/07/17,13:17:00,136.93,136.97,136.92,136.97,27337
2019/07/17,13:18:00,136.97,136.97,136.93,136.93,25692
2019/07/17,13:19:00,136.93,136.95,136.92,136.92,13338
2019/07/17,13:20:00,136.92,136.93,136.92,136.93,26762
2019/07/17,13:21:00,136.93,136.98,136.92,136.96,23146
2019/07/17,13:22:00,136.97,136.99,136.96,136.96,19176
2019/07/17,13:23:00,136.97,137.00,136.96,136.96,15982
2019/07/17,13:24:00,136.96,136.97,136.95,136.96,11657
2019/07/17,13:25:00,136.96,136.97,136.95,136.96,15445
2019/07/17,13:26:00,136.96,136.97,136.95,136.96,8598
2019/07/17,13:27:00,136.96,137.00,136.96,136.99,22490
2019/07/17,13:28:00,136.99,137.03,136.98,137.01,17866
2019/07/17,13:29:00,137.01,137.05,137.01,137.04,7162
2019/07/17,13:30:00,137.04,137.05,137.03,137.03,16979
2019/07/17,13:31:00,137.04,137.05,137.03,137.03,14891
2019/07/17,13:32:00,137.03,137.04,137.02,137.03,12514
2019/07/17,13:33:00,137.03,137.03,137.00,137.02,20580
2019/07/17,13:34:00,137.02,137.03,137.00,137.00,13026
2019/07/17,13:35:00,137.01,137.02,136.99,137.02,29850
2019/07/17,13:36:00,137.02,137.06,137.01,137.02,33171
2019/07/17,13:37:00,137.02,137.04,137.01,137.03,25587
2019/07/17,13:38:00,137.03,137.09,137.02,137.09,19070
2019/07/17,13:39:00,137.09,137.09,137.05,137.06,15364
2019/07/17,13:40:00,137.06,137.08,137.05,137.07,19865
2019/07/17,13:41:00,137.07,137.11,137.05,137.08,32577
2019/07/17,13:42:00,137.08,137.13,137.07,137.12,30857
2019/07/17,13:43:00,137.12,137.16,137.11,137.12,26106
2019/07/17,13:44:00,137.12,137.15,137.09,137.10,20536
2019/07/17,13:45:00,137.10,137.10,137.08,137.09,32818
2019/07/17,13:46:00,137.10,137.10,137.07,137.07,16645
2019/07/17,13:47:00,137.07,137.08,137.05,137.07,18066
2019/07/17,13:48:00,137.07,137.14,137.06,137.10,18331
2019/07/17,13:49:00,137.10,137.14,137.09,137.13,17885
2019/07/17,13:50:00,137.13,137.13,137.11,137.12,16336
2019/07/17,13:51:00,137.12,137.15,137.09,137.14,16174
2019/07/17,13:52:00,137.14,137.15,137.10,137.10,13584
2019/07/17,13:53:00,137.10,137.11,137.10,137.11,15440
2019/07/17,13:54:00,137.10,137.13,137.10,137.11,15513
2019/07/17,13:55:00,137.11,137.11,137.07,137.07,17218
2019/07/17,13:56:00,137.07,137.08,137.06,137.07,12504
2019/07/17,13:57:00,137.07,137.12,137.07,137.12,13625
2019/07/17,13:58:00,137.12,137.17,137.10,137.15,24103
2019/07/17,13:59:00,137.15,137.16,137.13,137.14,14756
2019/07/17,14:00:00,137.14,137.17,137.14,137.17,20686
2019/07/17,14:01:00,137.18,137.19,137.12,137.12,23813
2019/07/17,14:02:00,137.12,137.15,137.10,137.14,12015
2019/07/17,14:03:00,137.15,137.15,137.11,137.11,17623
2019/07/17,14:04:00,137.11,137.13,137.09,137.11,15163
2019/07/17,14:05:00,137.12,137.13,137.11,137.12,24674
2019/07/17,14:06:00,137.12,137.13,137.07,137.12,20435
2019/07/17,14:07:00,137.12,137.12,137.09,137.10,15308
2019/07/17,14:08:00,137.10,137.15,137.10,137.13,19686
2019/07/17,14:09:00,137.13,137.16,137.09,137.14,31580
2019/07/17,14:10:00,137.14,137.14,137.07,137.10,18425
2019/07/17,14:11:00,137.10,137.14,137.10,137.13,16311
2019/07/17,14:12:00,137.13,137.13,137.11,137.12,10268
2019/07/17,14:13:00,137.12,137.13,137.07,137.07,30787
2019/07/17,14:14:00,137.06,137.07,137.03,137.06,26422
2019/07/17,14:15:00,137.06,137.06,137.01,137.02,13938
2019/07/17,14:16:00,137.02,137.07,137.00,137.05,33094
2019/07/17,14:17:00,137.05,137.08,137.03,137.04,26958
2019/07/17,14:18:00,137.04,137.06,137.03,137.05,9248
2019/07/17,14:19:00,137.05,137.06,137.02,137.04,9588
2019/07/17,14:20:00,137.04,137.05,137.01,137.05,16167
2019/07/17,14:21:00,137.05,137.08,137.04,137.07,13755
2019/07/17,14:22:00,137.07,137.10,137.06,137.10,15867
2019/07/17,14:23:00,137.10,137.14,137.08,137.14,25087
2019/07/17,14:24:00,137.14,137.14,137.10,137.11,18230
2019/07/17,14:25:00,137.11,137.13,137.11,137.13,21135
2019/07/17,14:26:00,137.13,137.15,137.12,137.14,26208
2019/07/17,14:27:00,137.14,137.15,137.13,137.14,41578
2019/07/17,14:28:00,137.14,137.20,137.14,137.19,24993
2019/07/17,14:29:00,137.19,137.24,137.19,137.23,26941
2019/07/17,14:30:00,137.23,137.24,137.23,137.23,21866
2019/07/17,14:31:00,137.23,137.25,137.19,137.24,28476
2019/07/17,14:32:00,137.24,137.24,137.19,137.24,32356
2019/07/17,14:33:00,137.24,137.28,137.24,137.26,30044
2019/07/17,14:34:00,137.26,137.30,137.26,137.29,29397
2019/07/17,14:35:00,137.29,137.32,137.26,137.31,22371
2019/07/17,14:36:00,137.31,137.32,137.28,137.31,27529
2019/07/17,14:37:00,137.31,137.33,137.30,137.31,13825
2019/07/17,14:38:00,137.31,137.31,137.29,137.29,15334
2019/07/17,14:39:00,137.29,137.30,137.27,137.28,24901
2019/07/17,14:40:00,137.28,137.28,137.26,137.27,16561
2019/07/17,14:41:00,137.28,137.34,137.28,137.34,25789
2019/07/17,14:42:00,137.34,137.34,137.31,137.34,22823
2019/07/17,14:43:00,137.34,137.38,137.33,137.37,52019
2019/07/17,14:44:00,137.37,137.40,137.35,137.35,30069
2019/07/17,14:45:00,137.35,137.36,137.31,137.32,34850
2019/07/17,14:46:00,137.32,137.34,137.28,137.32,44330
2019/07/17,14:47:00,137.32,137.38,137.31,137.36,18393
2019/07/17,14:48:00,137.36,137.36,137.32,137.35,19364
2019/07/17,14:49:00,137.35,137.38,137.34,137.38,21563
2019/07/17,14:50:00,137.38,137.41,137.37,137.40,18910
2019/07/17,14:51:00,137.40,137.41,137.38,137.38,22718
2019/07/17,14:52:00,137.38,137.41,137.32,137.34,33142
2019/07/17,14:53:00,137.34,137.34,137.29,137.31,28627
2019/07/17,14:54:00,137.31,137.32,137.28,137.29,17096
2019/07/17,14:55:00,137.29,137.30,137.28,137.29,23732
2019/07/17,14:56:00,137.29,137.29,137.25,137.29,27638
2019/07/17,14:57:00,137.29,137.31,137.28,137.30,24349
2019/07/17,14:58:00,137.30,137.31,137.24,137.26,25936
2019/07/17,14:59:00,137.26,137.28,137.26,137.27,14887
2019/07/17,15:00:00,137.27,137.34,137.27,137.32,20018
2019/07/17,15:01:00,137.32,137.32,137.28,137.29,25001
2019/07/17,15:02:00,137.28,137.30,137.24,137.26,39987
2019/07/17,15:03:00,137.26,137.27,137.20,137.22,30651
2019/07/17,15:04:00,137.22,137.27,137.21,137.22,39614
2019/07/17,15:05:00,137.22,137.24,137.17,137.18,24718
2019/07/17,15:06:00,137.18,137.18,137.11,137.17,33776
2019/07/17,15:07:00,137.17,137.17,137.15,137.16,25918
2019/07/17,15:08:00,137.16,137.17,137.15,137.16,26541
2019/07/17,15:09:00,137.16,137.19,137.16,137.19,31232
2019/07/17,15:10:00,137.19,137.28,137.18,137.26,41345
2019/07/17,15:11:00,137.27,137.29,137.25,137.27,25425
2019/07/17,15:12:00,137.27,137.27,137.25,137.25,23179
2019/07/17,15:13:00,137.25,137.29,137.25,137.28,24149
2019/07/17,15:14:00,137.28,137.31,137.28,137.30,17903
2019/07/17,15:15:00,137.30,137.34,137.29,137.31,38091
2019/07/17,15:16:00,137.31,137.34,137.25,137.26,32220
2019/07/17,15:17:00,137.26,137.26,137.21,137.21,34461
2019/07/17,15:18:00,137.21,137.22,137.20,137.22,26952
2019/07/17,15:19:00,137.22,137.23,137.21,137.22,37167
2019/07/17,15:20:00,137.21,137.24,137.20,137.22,50311
2019/07/17,15:21:00,137.22,137.23,137.17,137.17,44737
2019/07/17,15:22:00,137.17,137.18,137.15,137.16,49212
2019/07/17,15:23:00,137.16,137.16,137.11,137.14,33921
2019/07/17,15:24:00,137.14,137.18,137.13,137.16,30205
2019/07/17,15:25:00,137.15,137.21,137.14,137.16,100693
2019/07/17,15:26:00,137.16,137.22,137.13,137.20,67678
2019/07/17,15:27:00,137.20,137.22,137.19,137.20,42602
2019/07/17,15:28:00,137.20,137.21,137.17,137.19,36068
2019/07/17,15:29:00,137.20,137.21,137.15,137.16,46928
2019/07/17,15:30:00,137.15,137.16,137.11,137.12,40931
2019/07/17,15:31:00,137.13,137.21,137.10,137.19,122577
2019/07/17,15:32:00,137.19,137.28,137.19,137.28,44753
2019/07/17,15:33:00,137.28,137.28,137.25,137.27,39073
2019/07/17,15:34:00,137.27,137.30,137.26,137.29,48493
2019/07/17,15:35:00,137.29,137.29,137.26,137.27,52923
2019/07/17,15:36:00,137.27,137.27,137.20,137.21,71529
2019/07/17,15:37:00,137.21,137.22,137.16,137.16,23551
2019/07/17,15:38:00,137.16,137.19,137.13,137.17,54584
2019/07/17,15:39:00,137.16,137.19,137.15,137.17,28219
2019/07/17,15:40:00,137.16,137.16,137.11,137.13,58997
2019/07/17,15:41:00,137.13,137.13,137.08,137.08,34654
2019/07/17,15:42:00,137.08,137.10,137.06,137.10,45154
2019/07/17,15:43:00,137.10,137.10,137.04,137.05,47749
2019/07/17,15:44:00,137.05,137.06,137.02,137.02,37379
2019/07/17,15:45:00,137.02,137.04,136.98,136.98,110497
2019/07/17,15:46:00,136.98,137.04,136.97,136.97,59415
2019/07/17,15:47:00,136.97,137.00,136.92,136.97,69800
2019/07/17,15:48:00,136.97,136.98,136.94,136.94,48137
2019/07/17,15:49:00,136.94,136.95,136.92,136.94,47393
2019/07/17,15:50:00,136.94,137.00,136.92,136.98,63204
2019/07/17,15:51:00,136.97,137.03,136.96,136.99,62448
2019/07/17,15:52:00,137.00,137.02,136.98,136.99,32369
2019/07/17,15:53:00,136.99,137.00,136.95,136.97,44072
2019/07/17,15:54:00,136.97,136.98,136.89,136.89,124502
2019/07/17,15:55:00,136.90,136.95,136.87,136.91,116749
2019/07/17,15:56:00,136.91,136.91,136.39,136.52,690999
2019/07/17,15:57:00,136.52,136.56,136.35,136.39,268428
2019/07/17,15:58:00,136.39,136.43,136.28,136.42,230948
2019/07/17,15:59:00,136.42,136.49,136.37,136.37,245183
2019/07/17,16:00:00,136.38,136.93,136.22,136.27,756856
2019/07/18,09:31:00,135.55,135.56,135.12,135.25,196437
2019/07/18,09:32:00,135.28,135.28,134.75,135.05,238275
2019/07/18,09:33:00,135.05,135.09,134.86,135.09,101506
2019/07/18,09:34:00,135.09,135.20,135.02,135.18,79667
2019/07/18,09:35:00,135.18,135.40,135.16,135.40,111175
2019/07/18,09:36:00,135.40,135.60,135.37,135.48,148634
2019/07/18,09:37:00,135.48,135.66,135.47,135.60,88146
2019/07/18,09:38:00,135.58,135.62,135.51,135.54,88178
2019/07/18,09:39:00,135.54,135.61,135.51,135.56,55714
2019/07/18,09:40:00,135.56,135.69,135.55,135.56,75442
2019/07/18,09:41:00,135.57,135.70,135.56,135.58,74209
2019/07/18,09:42:00,135.58,135.77,135.57,135.77,64913
2019/07/18,09:43:00,135.76,135.90,135.76,135.84,61848
2019/07/18,09:44:00,135.84,135.92,135.78,135.89,66485
2019/07/18,09:45:00,135.89,135.91,135.73,135.79,64503
2019/07/18,09:46:00,135.80,135.83,135.75,135.78,41492
2019/07/18,09:47:00,135.78,135.96,135.78,135.92,49742
2019/07/18,09:48:00,135.93,136.04,135.93,135.99,68365
2019/07/18,09:49:00,135.99,136.09,135.97,136.03,55037
2019/07/18,09:50:00,136.03,136.11,136.02,136.09,68433
2019/07/18,09:51:00,136.09,136.11,135.95,135.98,67851
2019/07/18,09:52:00,135.98,136.10,135.98,136.04,62154
2019/07/18,09:53:00,136.04,136.09,136.01,136.08,78238
2019/07/18,09:54:00,136.07,136.23,136.07,136.13,75367
2019/07/18,09:55:00,136.13,136.15,136.08,136.10,79932
2019/07/18,09:56:00,136.10,136.15,135.89,135.91,93369
2019/07/18,09:57:00,135.91,135.99,135.86,135.97,52875
2019/07/18,09:58:00,135.97,136.01,135.95,135.99,39619
2019/07/18,09:59:00,135.99,135.99,135.92,135.96,40927
2019/07/18,10:00:00,135.96,136.04,135.93,135.94,38783
2019/07/18,10:01:00,135.94,136.03,135.89,135.94,85320
2019/07/18,10:02:00,135.94,135.98,135.89,135.89,35256
2019/07/18,10:03:00,135.89,135.90,135.82,135.84,43882
2019/07/18,10:04:00,135.84,135.84,135.75,135.79,44941
2019/07/18,10:05:00,135.79,135.90,135.79,135.89,38200
2019/07/18,10:06:00,135.89,135.95,135.87,135.93,28822
2019/07/18,10:07:00,135.94,136.13,135.93,136.13,66865
2019/07/18,10:08:00,136.13,136.26,136.13,136.19,116430
2019/07/18,10:09:00,136.19,136.19,136.09,136.17,55119
2019/07/18,10:10:00,136.17,136.18,136.08,136.12,38294
2019/07/18,10:11:00,136.12,136.22,136.12,136.22,41776
2019/07/18,10:12:00,136.21,136.25,136.18,136.20,48573
2019/07/18,10:13:00,136.20,136.26,136.15,136.26,39311
2019/07/18,10:14:00,136.26,136.30,136.23,136.26,55289
2019/07/18,10:15:00,136.26,136.30,136.21,136.27,63505
2019/07/18,10:16:00,136.27,136.27,136.21,136.25,35037
2019/07/18,10:17:00,136.25,136.29,136.19,136.19,42646
2019/07/18,10:18:00,136.19,136.19,136.13,136.19,44022
2019/07/18,10:19:00,136.19,136.24,136.16,136.24,117181
2019/07/18,10:20:00,136.23,136.35,136.23,136.34,68180
2019/07/18,10:21:00,136.34,136.40,136.29,136.35,121090
2019/07/18,10:22:00,136.35,136.44,136.35,136.44,75210
2019/07/18,10:23:00,136.44,136.45,136.41,136.43,56142
2019/07/18,10:24:00,136.43,136.44,136.33,136.33,77593
2019/07/18,10:25:00,136.33,136.36,136.21,136.22,49713
2019/07/18,10:26:00,136.22,136.22,136.11,136.12,71497
2019/07/18,10:27:00,136.12,136.19,136.10,136.19,73874
2019/07/18,10:28:00,136.19,136.19,136.15,136.16,41653
2019/07/18,10:29:00,136.16,136.17,136.15,136.16,26235
2019/07/18,10:30:00,136.16,136.17,136.02,136.04,63272
2019/07/18,10:31:00,136.04,136.17,136.00,136.16,47551
2019/07/18,10:32:00,136.16,136.18,136.11,136.12,47367
2019/07/18,10:33:00,136.12,136.20,136.12,136.18,50750
2019/07/18,10:34:00,136.18,136.23,136.16,136.18,39185
2019/07/18,10:35:00,136.18,136.18,136.05,136.06,91182
2019/07/18,10:36:00,136.08,136.10,136.05,136.08,43208
2019/07/18,10:37:00,136.08,136.10,136.01,136.04,70474
2019/07/18,10:38:00,136.04,136.05,135.95,135.99,66768
2019/07/18,10:39:00,135.99,135.99,135.90,135.92,41033
2019/07/18,10:40:00,135.92,135.93,135.81,135.87,56779
2019/07/18,10:41:00,135.87,135.87,135.78,135.79,60545
2019/07/18,10:42:00,135.80,135.85,135.77,135.82,65733
2019/07/18,10:43:00,135.82,135.84,135.77,135.80,31537
2019/07/18,10:44:00,135.80,135.83,135.79,135.82,34273
2019/07/18,10:45:00,135.82,135.82,135.78,135.78,32240
2019/07/18,10:46:00,135.78,135.82,135.78,135.79,37010
2019/07/18,10:47:00,135.80,135.84,135.79,135.80,40878
2019/07/18,10:48:00,135.80,135.87,135.80,135.87,124331
2019/07/18,10:49:00,135.87,136.10,135.87,136.06,98098
2019/07/18,10:50:00,136.06,136.07,135.91,135.93,55554
2019/07/18,10:51:00,135.93,135.95,135.87,135.88,41486
2019/07/18,10:52:00,135.88,135.91,135.86,135.88,38817
2019/07/18,10:53:00,135.88,135.94,135.83,135.83,53414
2019/07/18,10:54:00,135.82,135.83,135.75,135.80,65819
2019/07/18,10:55:00,135.80,135.86,135.79,135.82,29849
2019/07/18,10:56:00,135.82,135.83,135.77,135.82,32459
2019/07/18,10:57:00,135.82,135.85,135.81,135.85,37256
2019/07/18,10:58:00,135.85,135.92,135.85,135.91,39114
2019/07/18,10:59:00,135.92,135.92,135.87,135.88,43856
2019/07/18,11:00:00,135.87,135.89,135.79,135.80,50596
2019/07/18,11:01:00,135.80,135.83,135.77,135.81,37656
2019/07/18,11:02:00,135.81,135.81,135.76,135.80,35551
2019/07/18,11:03:00,135.79,135.81,135.78,135.81,34240
2019/07/18,11:04:00,135.81,135.81,135.71,135.73,49913
2019/07/18,11:05:00,135.73,135.73,135.65,135.67,47895
2019/07/18,11:06:00,135.67,135.72,135.65,135.69,40768
2019/07/18,11:07:00,135.69,135.72,135.63,135.65,37875
2019/07/18,11:08:00,135.65,135.69,135.63,135.63,24201
2019/07/18,11:09:00,135.63,135.68,135.60,135.60,24399
2019/07/18,11:10:00,135.60,135.60,135.52,135.56,75462
2019/07/18,11:11:00,135.56,135.64,135.54,135.61,112315
2019/07/18,11:12:00,135.61,135.65,135.59,135.61,51335
2019/07/18,11:13:00,135.60,135.60,135.53,135.57,53180
2019/07/18,11:14:00,135.56,135.62,135.56,135.60,35501
2019/07/18,11:15:00,135.60,135.61,135.53,135.57,44966
2019/07/18,11:16:00,135.57,135.64,135.57,135.62,56571
2019/07/18,11:17:00,135.62,135.65,135.60,135.61,34221
2019/07/18,11:18:00,135.61,135.62,135.56,135.56,36988
2019/07/18,11:19:00,135.57,135.62,135.56,135.56,40906
2019/07/18,11:20:00,135.56,135.59,135.55,135.56,33903
2019/07/18,11:21:00,135.56,135.59,135.52,135.56,43430
2019/07/18,11:22:00,135.56,135.58,135.51,135.54,57961
2019/07/18,11:23:00,135.54,135.54,135.42,135.44,79993
2019/07/18,11:24:00,135.44,135.44,135.36,135.37,49107
2019/07/18,11:25:00,135.37,135.38,135.28,135.31,56303
2019/07/18,11:26:00,135.31,135.34,135.29,135.32,49565
2019/07/18,11:27:00,135.32,135.37,135.32,135.36,59529
2019/07/18,11:28:00,135.36,135.40,135.36,135.40,34807
2019/07/18,11:29:00,135.40,135.40,135.36,135.40,48295
2019/07/18,11:30:00,135.40,135.40,135.34,135.39,47756
2019/07/18,11:31:00,135.38,135.39,135.35,135.35,106652
2019/07/18,11:32:00,135.35,135.37,135.31,135.32,38103
2019/07/18,11:33:00,135.32,135.33,135.18,135.19,67812
2019/07/18,11:34:00,135.19,135.26,135.18,135.24,41439
2019/07/18,11:35:00,135.23,135.30,135.23,135.27,29990
2019/07/18,11:36:00,135.27,135.28,135.22,135.23,37122
2019/07/18,11:37:00,135.23,135.29,135.23,135.28,37396
2019/07/18,11:38:00,135.27,135.31,135.24,135.24,54102
2019/07/18,11:39:00,135.24,135.28,135.21,135.28,72144
2019/07/18,11:40:00,135.28,135.31,135.24,135.26,48607
2019/07/18,11:41:00,135.26,135.26,135.15,135.16,67490
2019/07/18,11:42:00,135.17,135.17,135.10,135.10,47720
2019/07/18,11:43:00,135.10,135.13,134.98,134.98,126491
2019/07/18,11:44:00,134.98,135.00,134.89,134.91,87649
2019/07/18,11:45:00,134.91,134.97,134.87,134.87,89956
2019/07/18,11:46:00,134.87,134.94,134.83,134.91,84159
2019/07/18,11:47:00,134.91,134.91,134.68,134.72,144096
2019/07/18,11:48:00,134.71,134.74,134.67,134.73,87313
2019/07/18,11:49:00,134.73,134.76,134.67,134.75,100913
2019/07/18,11:50:00,134.75,134.89,134.73,134.84,74026
2019/07/18,11:51:00,134.84,134.87,134.80,134.84,75626
2019/07/18,11:52:00,134.84,134.97,134.83,134.97,89184
2019/07/18,11:53:00,134.97,135.00,134.93,134.95,92888
2019/07/18,11:54:00,134.95,135.04,134.95,134.98,39308
2019/07/18,11:55:00,134.99,135.00,134.91,135.00,51538
2019/07/18,11:56:00,135.00,135.06,135.00,135.00,43705
2019/07/18,11:57:00,135.00,135.12,135.00,135.10,42164
2019/07/18,11:58:00,135.10,135.11,135.07,135.07,36435
2019/07/18,11:59:00,135.07,135.10,135.04,135.04,32660
2019/07/18,12:00:00,135.05,135.05,135.01,135.01,33124
2019/07/18,12:01:00,135.01,135.01,134.94,134.95,75701
2019/07/18,12:02:00,134.95,135.01,134.95,135.00,22922
2019/07/18,12:03:00,135.00,135.03,134.98,135.01,58708
2019/07/18,12:04:00,135.02,135.02,134.93,134.97,21137
2019/07/18,12:05:00,134.98,135.01,134.97,134.99,27684
2019/07/18,12:06:00,134.99,135.04,134.99,135.04,36843
2019/07/18,12:07:00,135.04,135.10,135.03,135.09,33129
2019/07/18,12:08:00,135.09,135.15,135.06,135.12,55701
2019/07/18,12:09:00,135.12,135.16,135.11,135.12,50917
2019/07/18,12:10:00,135.12,135.13,135.10,135.10,38534
2019/07/18,12:11:00,135.10,135.11,135.08,135.09,48372
2019/07/18,12:12:00,135.08,135.13,135.06,135.10,39787
2019/07/18,12:13:00,135.11,135.12,135.01,135.03,36210
2019/07/18,12:14:00,135.03,135.04,135.01,135.03,42651
2019/07/18,12:15:00,135.02,135.03,135.00,135.01,38966
2019/07/18,12:16:00,135.02,135.02,134.98,134.99,37116
2019/07/18,12:17:00,134.99,135.00,134.98,134.99,34496
2019/07/18,12:18:00,134.99,135.10,134.99,135.07,55038
2019/07/18,12:19:00,135.07,135.08,135.01,135.01,31450
2019/07/18,12:20:00,135.01,135.04,135.01,135.02,33039
2019/07/18,12:21:00,135.01,135.04,134.99,134.99,54270
2019/07/18,12:22:00,134.99,135.00,134.98,135.00,44185
2019/07/18,12:23:00,135.00,135.02,134.97,135.00,60939
2019/07/18,12:24:00,135.02,135.14,135.01,135.10,48163
2019/07/18,12:25:00,135.10,135.14,135.09,135.13,38710
2019/07/18,12:26:00,135.13,135.18,135.12,135.12,54909
2019/07/18,12:27:00,135.11,135.12,135.09,135.10,31147
2019/07/18,12:28:00,135.10,135.10,135.06,135.06,30309
2019/07/18,12:29:00,135.05,135.06,135.04,135.06,29996
2019/07/18,12:30:00,135.06,135.07,135.01,135.02,43252
2019/07/18,12:31:00,135.02,135.08,135.01,135.08,30329
2019/07/18,12:32:00,135.07,135.12,135.07,135.07,46844
2019/07/18,12:33:00,135.07,135.08,135.04,135.04,18528
2019/07/18,12:34:00,135.04,135.07,135.03,135.03,36619
2019/07/18,12:35:00,135.03,135.04,134.97,134.98,46251
2019/07/18,12:36:00,134.98,135.00,134.96,134.99,127417
2019/07/18,12:37:00,134.99,135.07,134.99,135.05,47944
2019/07/18,12:38:00,135.06,135.06,134.99,135.01,43073
2019/07/18,12:39:00,135.01,135.05,134.99,135.04,29320
2019/07/18,12:40:00,135.04,135.10,135.04,135.06,26519
2019/07/18,12:41:00,135.06,135.12,135.06,135.12,23699
2019/07/18,12:42:00,135.12,135.18,135.12,135.18,27210
2019/07/18,12:43:00,135.18,135.20,135.17,135.19,51795
2019/07/18,12:44:00,135.19,135.23,135.17,135.21,51027
2019/07/18,12:45:00,135.21,135.21,135.13,135.16,65317
2019/07/18,12:46:00,135.16,135.32,135.15,135.30,51379
2019/07/18,12:47:00,135.30,135.31,135.27,135.29,45389
2019/07/18,12:48:00,135.29,135.31,135.25,135.25,31465
2019/07/18,12:49:00,135.25,135.26,135.24,135.25,30133
2019/07/18,12:50:00,135.25,135.26,135.21,135.21,30949
2019/07/18,12:51:00,135.22,135.25,135.20,135.23,34119
2019/07/18,12:52:00,135.23,135.25,135.19,135.19,24971
2019/07/18,12:53:00,135.19,135.20,135.17,135.19,21544
2019/07/18,12:54:00,135.18,135.22,135.18,135.22,31546
2019/07/18,12:55:00,135.22,135.22,135.15,135.16,33074
2019/07/18,12:56:00,135.16,135.16,135.11,135.13,27337
2019/07/18,12:57:00,135.13,135.13,135.10,135.11,20982
2019/07/18,12:58:00,135.11,135.11,135.04,135.06,47358
2019/07/18,12:59:00,135.06,135.06,135.04,135.04,37795
2019/07/18,13:00:00,135.05,135.05,135.01,135.05,33592
2019/07/18,13:01:00,135.05,135.11,135.03,135.09,71985
2019/07/18,13:02:00,135.09,135.11,135.04,135.05,22864
2019/07/18,13:03:00,135.05,135.08,135.05,135.07,20554
2019/07/18,13:04:00,135.07,135.08,135.03,135.04,40819
2019/07/18,13:05:00,135.04,135.07,135.03,135.07,12309
2019/07/18,13:06:00,135.07,135.12,135.06,135.07,34895
2019/07/18,13:07:00,135.07,135.08,135.01,135.01,27027
2019/07/18,13:08:00,135.01,135.07,135.00,135.04,46105
2019/07/18,13:09:00,135.04,135.06,135.00,135.02,57492
2019/07/18,13:10:00,135.02,135.03,134.98,135.03,78584
2019/07/18,13:11:00,135.02,135.03,135.01,135.01,21422
2019/07/18,13:12:00,135.01,135.02,134.98,134.98,36421
2019/07/18,13:13:00,134.98,135.00,134.96,134.96,45460
2019/07/18,13:14:00,134.96,134.98,134.95,134.96,39895
2019/07/18,13:15:00,134.96,135.06,134.96,135.04,51519
2019/07/18,13:16:00,135.04,135.11,135.04,135.09,48238
2019/07/18,13:17:00,135.09,135.13,135.07,135.12,28579
2019/07/18,13:18:00,135.12,135.17,135.11,135.16,30317
2019/07/18,13:19:00,135.16,135.18,135.09,135.10,44766
2019/07/18,13:20:00,135.10,135.13,135.08,135.09,29330
2019/07/18,13:21:00,135.09,135.09,135.05,135.06,33810
2019/07/18,13:22:00,135.06,135.06,135.02,135.03,41782
2019/07/18,13:23:00,135.02,135.04,135.02,135.03,40895
2019/07/18,13:24:00,135.03,135.06,135.00,135.06,47274
2019/07/18,13:25:00,135.06,135.07,134.95,134.97,89996
2019/07/18,13:26:00,134.97,135.22,134.96,135.21,130508
2019/07/18,13:27:00,135.20,135.28,135.20,135.23,81089
2019/07/18,13:28:00,135.23,135.25,135.21,135.23,47496
2019/07/18,13:29:00,135.22,135.24,135.21,135.22,24200
2019/07/18,13:30:00,135.22,135.22,135.18,135.19,76475
2019/07/18,13:31:00,135.19,135.25,135.18,135.24,40051
2019/07/18,13:32:00,135.24,135.25,135.20,135.22,33348
2019/07/18,13:33:00,135.22,135.27,135.19,135.19,41074
2019/07/18,13:34:00,135.19,135.20,135.12,135.13,29080
2019/07/18,13:35:00,135.13,135.13,135.07,135.07,25136
2019/07/18,13:36:00,135.07,135.13,135.07,135.12,47334
2019/07/18,13:37:00,135.12,135.14,135.11,135.13,28613
2019/07/18,13:38:00,135.13,135.18,135.12,135.16,24675
2019/07/18,13:39:00,135.16,135.17,135.13,135.13,31857
2019/07/18,13:40:00,135.13,135.15,135.10,135.15,45762
2019/07/18,13:41:00,135.15,135.15,135.12,135.13,23112
2019/07/18,13:42:00,135.13,135.14,135.13,135.14,18817
2019/07/18,13:43:00,135.14,135.14,135.08,135.08,30798
2019/07/18,13:44:00,135.08,135.09,135.05,135.06,50166
2019/07/18,13:45:00,135.06,135.09,135.06,135.08,37727
2019/07/18,13:46:00,135.08,135.10,135.06,135.10,29300
2019/07/18,13:47:00,135.10,135.12,135.06,135.08,33958
2019/07/18,13:48:00,135.08,135.10,135.06,135.07,35066
2019/07/18,13:49:00,135.07,135.07,135.02,135.04,64185
2019/07/18,13:50:00,135.04,135.06,135.00,135.01,23976
2019/07/18,13:51:00,135.01,135.03,135.00,135.01,23610
2019/07/18,13:52:00,135.01,135.03,134.97,134.98,34255
2019/07/18,13:53:00,134.98,134.99,134.91,134.92,37314
2019/07/18,13:54:00,134.92,134.96,134.90,134.96,46643
2019/07/18,13:55:00,134.96,134.99,134.94,134.95,37442
2019/07/18,13:56:00,134.95,134.99,134.95,134.99,26775
2019/07/18,13:57:00,134.99,135.08,134.99,135.08,24882
2019/07/18,13:58:00,135.08,135.08,135.04,135.04,21090
2019/07/18,13:59:00,135.04,135.05,135.01,135.05,38549
2019/07/18,14:00:00,135.05,135.08,135.04,135.08,34980
2019/07/18,14:01:00,135.09,135.16,135.08,135.14,57380
2019/07/18,14:02:00,135.14,135.15,135.10,135.11,25773
2019/07/18,14:03:00,135.11,135.13,135.09,135.13,42956
2019/07/18,14:04:00,135.13,135.13,135.10,135.11,25704
2019/07/18,14:05:00,135.11,135.21,135.09,135.17,50510
2019/07/18,14:06:00,135.17,135.20,135.14,135.19,42563
2019/07/18,14:07:00,135.19,135.26,135.18,135.24,44519
2019/07/18,14:08:00,135.24,135.25,135.21,135.24,59163
2019/07/18,14:09:00,135.24,135.26,135.23,135.25,39220
2019/07/18,14:10:00,135.25,135.27,135.22,135.27,49446
2019/07/18,14:11:00,135.26,135.34,135.26,135.34,75192
2019/07/18,14:12:00,135.33,135.41,135.31,135.38,94227
2019/07/18,14:13:00,135.38,135.39,135.30,135.31,48567
2019/07/18,14:14:00,135.30,135.37,135.29,135.36,90048
2019/07/18,14:15:00,135.35,135.40,135.32,135.39,31148
2019/07/18,14:16:00,135.39,135.48,135.38,135.44,77694
2019/07/18,14:17:00,135.44,135.46,135.40,135.42,57312
2019/07/18,14:18:00,135.42,135.42,135.36,135.37,50771
2019/07/18,14:19:00,135.37,135.46,135.37,135.45,42917
2019/07/18,14:20:00,135.45,135.59,135.45,135.56,113907
2019/07/18,14:21:00,135.56,135.66,135.56,135.62,97974
2019/07/18,14:22:00,135.62,135.67,135.60,135.66,39215
2019/07/18,14:23:00,135.66,135.73,135.65,135.71,50006
2019/07/18,14:24:00,135.71,135.75,135.67,135.74,81957
2019/07/18,14:25:00,135.74,135.80,135.72,135.74,84409
2019/07/18,14:26:00,135.74,135.75,135.71,135.73,30568
2019/07/18,14:27:00,135.73,135.74,135.65,135.69,77172
2019/07/18,14:28:00,135.69,135.80,135.69,135.76,61007
2019/07/18,14:29:00,135.76,135.76,135.67,135.70,46307
2019/07/18,14:30:00,135.70,135.71,135.67,135.68,47712
2019/07/18,14:31:00,135.68,135.74,135.67,135.70,43603
2019/07/18,14:32:00,135.70,135.70,135.64,135.64,22217
2019/07/18,14:33:00,135.64,135.69,135.62,135.64,62601
2019/07/18,14:34:00,135.64,135.64,135.58,135.58,45903
2019/07/18,14:35:00,135.58,135.68,135.57,135.67,56743
2019/07/18,14:36:00,135.67,135.76,135.67,135.74,54298
2019/07/18,14:37:00,135.74,135.80,135.71,135.72,36214
2019/07/18,14:38:00,135.71,135.73,135.69,135.70,32183
2019/07/18,14:39:00,135.70,135.76,135.68,135.75,36881
2019/07/18,14:40:00,135.75,135.75,135.69,135.71,36126
2019/07/18,14:41:00,135.71,135.76,135.71,135.72,45028
2019/07/18,14:42:00,135.72,135.76,135.72,135.76,42871
2019/07/18,14:43:00,135.76,135.90,135.76,135.89,87416
2019/07/18,14:44:00,135.89,135.93,135.88,135.92,78373
2019/07/18,14:45:00,135.92,135.93,135.87,135.91,50797
2019/07/18,14:46:00,135.91,135.98,135.90,135.96,73196
2019/07/18,14:47:00,135.96,136.00,135.95,135.98,60231
2019/07/18,14:48:00,135.98,135.99,135.92,135.92,55538
2019/07/18,14:49:00,135.92,135.95,135.88,135.91,51355
2019/07/18,14:50:00,135.91,135.92,135.85,135.90,44147
2019/07/18,14:51:00,135.90,135.90,135.83,135.83,47808
2019/07/18,14:52:00,135.83,135.86,135.80,135.83,55822
2019/07/18,14:53:00,135.83,135.87,135.82,135.83,35113
2019/07/18,14:54:00,135.83,135.87,135.82,135.86,57755
2019/07/18,14:55:00,135.86,135.88,135.82,135.83,23599
2019/07/18,14:56:00,135.83,135.88,135.83,135.87,31783
2019/07/18,14:57:00,135.87,135.92,135.84,135.92,51105
2019/07/18,14:58:00,135.92,135.97,135.89,135.97,39450
2019/07/18,14:59:00,135.97,136.03,135.96,136.01,126119
2019/07/18,15:00:00,136.00,136.02,135.98,135.99,43583
2019/07/18,15:01:00,135.99,136.01,135.97,136.00,47523
2019/07/18,15:02:00,136.00,136.10,135.97,136.08,151439
2019/07/18,15:03:00,136.08,136.23,136.07,136.21,83676
2019/07/18,15:04:00,136.22,136.22,136.18,136.22,77088
2019/07/18,15:05:00,136.22,136.27,136.18,136.19,99647
2019/07/18,15:06:00,136.19,136.20,136.06,136.06,41477
2019/07/18,15:07:00,136.06,136.08,136.04,136.05,54011
2019/07/18,15:08:00,136.05,136.08,136.01,136.03,63721
2019/07/18,15:09:00,136.03,136.07,136.01,136.07,39542
2019/07/18,15:10:00,136.07,136.07,136.01,136.03,36747
2019/07/18,15:11:00,136.03,136.03,135.96,136.00,67399
2019/07/18,15:12:00,136.00,136.01,135.91,135.91,51349
2019/07/18,15:13:00,135.91,135.93,135.89,135.91,61628
2019/07/18,15:14:00,135.91,136.01,135.91,135.99,99802
2019/07/18,15:15:00,135.99,135.99,135.94,135.95,26666
2019/07/18,15:16:00,135.95,135.95,135.80,135.81,59905
2019/07/18,15:17:00,135.81,135.82,135.75,135.76,64289
2019/07/18,15:18:00,135.76,135.82,135.75,135.78,51150
2019/07/18,15:19:00,135.78,135.85,135.77,135.80,46431
2019/07/18,15:20:00,135.80,135.80,135.77,135.80,22797
2019/07/18,15:21:00,135.80,135.80,135.71,135.72,58181
2019/07/18,15:22:00,135.72,135.74,135.68,135.70,49778
2019/07/18,15:23:00,135.70,135.76,135.69,135.76,37646
2019/07/18,15:24:00,135.76,135.76,135.72,135.74,45073
2019/07/18,15:25:00,135.74,135.75,135.72,135.73,54012
2019/07/18,15:26:00,135.73,135.73,135.68,135.69,37474
2019/07/18,15:27:00,135.69,135.70,135.60,135.63,70265
2019/07/18,15:28:00,135.63,135.73,135.63,135.73,50762
2019/07/18,15:29:00,135.73,135.83,135.72,135.81,70251
2019/07/18,15:30:00,135.81,135.82,135.77,135.78,60065
2019/07/18,15:31:00,135.78,135.78,135.69,135.74,65406
2019/07/18,15:32:00,135.74,135.79,135.73,135.77,40552
2019/07/18,15:33:00,135.76,135.79,135.71,135.77,45137
2019/07/18,15:34:00,135.77,135.81,135.76,135.78,75569
2019/07/18,15:35:00,135.79,135.80,135.72,135.75,68681
2019/07/18,15:36:00,135.75,135.89,135.74,135.88,73693
2019/07/18,15:37:00,135.87,135.89,135.83,135.83,82962
2019/07/18,15:38:00,135.83,135.88,135.83,135.88,75988
2019/07/18,15:39:00,135.88,135.88,135.85,135.85,74018
2019/07/18,15:40:00,135.85,135.93,135.82,135.93,90208
2019/07/18,15:41:00,135.93,135.97,135.92,135.97,62748
2019/07/18,15:42:00,135.97,136.00,135.92,135.96,53458
2019/07/18,15:43:00,135.96,135.97,135.91,135.97,55530
2019/07/18,15:44:00,135.97,135.98,135.91,135.92,58173
2019/07/18,15:45:00,135.92,136.00,135.92,135.98,66040
2019/07/18,15:46:00,135.98,135.99,135.93,135.93,93535
2019/07/18,15:47:00,135.94,135.95,135.88,135.95,85452
2019/07/18,15:48:00,135.95,135.96,135.88,135.93,173572
2019/07/18,15:49:00,135.93,135.93,135.86,135.86,87596
2019/07/18,15:50:00,135.86,135.90,135.84,135.90,118647
2019/07/18,15:51:00,135.90,135.95,135.88,135.88,131034
2019/07/18,15:52:00,135.88,135.91,135.82,135.84,112517
2019/07/18,15:53:00,135.84,135.87,135.80,135.86,106034
2019/07/18,15:54:00,135.85,135.87,135.76,135.77,117248
2019/07/18,15:55:00,135.77,135.78,135.71,135.75,182809
2019/07/18,15:56:00,135.76,136.62,135.76,136.21,578094
2019/07/18,15:57:00,136.21,136.25,136.11,136.22,264417
2019/07/18,15:58:00,136.23,136.30,136.18,136.29,213309
2019/07/18,15:59:00,136.29,136.36,136.27,136.32,342075
2019/07/18,16:00:00,136.32,136.42,135.89,136.42,536089
2019/07/19,09:31:00,140.22,140.67,139.78,139.82,1013889
2019/07/19,09:32:00,139.82,140.01,139.63,139.70,593388
2019/07/19,09:33:00,139.70,139.92,139.41,139.41,480136
2019/07/19,09:34:00,139.43,139.56,139.28,139.28,475554
2019/07/19,09:35:00,139.28,139.40,139.02,139.36,501393
2019/07/19,09:36:00,139.36,139.70,139.29,139.58,406146
2019/07/19,09:37:00,139.57,139.73,139.31,139.33,285421
2019/07/19,09:38:00,139.33,139.37,139.06,139.11,303081
2019/07/19,09:39:00,139.11,139.43,139.08,139.39,239135
2019/07/19,09:40:00,139.38,139.42,138.91,138.94,430805
2019/07/19,09:41:00,138.93,139.20,138.90,139.09,244778
2019/07/19,09:42:00,139.09,139.24,138.88,139.20,353381
2019/07/19,09:43:00,139.20,139.28,139.00,139.04,219171
2019/07/19,09:44:00,139.04,139.19,138.96,139.17,268675
2019/07/19,09:45:00,139.17,139.18,138.97,139.09,224086
2019/07/19,09:46:00,139.09,139.62,139.07,139.61,434313
2019/07/19,09:47:00,139.61,139.72,139.39,139.39,375010
2019/07/19,09:48:00,139.39,139.52,139.38,139.49,216439
2019/07/19,09:49:00,139.49,139.60,139.43,139.49,221311
2019/07/19,09:50:00,139.50,139.54,139.16,139.33,196341
2019/07/19,09:51:00,139.33,139.37,139.03,139.07,211659
2019/07/19,09:52:00,139.07,139.24,139.02,139.03,175807
2019/07/19,09:53:00,139.03,139.16,138.94,139.05,234028
2019/07/19,09:54:00,139.05,139.16,139.05,139.14,137684
2019/07/19,09:55:00,139.14,139.43,139.13,139.30,215999
2019/07/19,09:56:00,139.30,139.32,138.98,139.04,149699
2019/07/19,09:57:00,139.04,139.22,139.03,139.12,137806
2019/07/19,09:58:00,139.12,139.13,139.00,139.02,98973
2019/07/19,09:59:00,139.02,139.36,138.99,139.36,151305
2019/07/19,10:00:00,139.34,139.35,139.21,139.34,135610
2019/07/19,10:01:00,139.34,139.64,139.33,139.63,288768
2019/07/19,10:02:00,139.63,139.67,139.48,139.48,158547
2019/07/19,10:03:00,139.48,139.54,139.37,139.42,119274
2019/07/19,10:04:00,139.42,139.63,139.42,139.42,125354
2019/07/19,10:05:00,139.42,139.54,139.39,139.54,117991
2019/07/19,10:06:00,139.54,139.55,139.37,139.41,105660
2019/07/19,10:07:00,139.42,139.42,139.16,139.17,161136
2019/07/19,10:08:00,139.17,139.20,139.05,139.06,161602
2019/07/19,10:09:00,139.05,139.10,138.81,138.86,320908
2019/07/19,10:10:00,138.86,139.05,138.85,138.90,162301
2019/07/19,10:11:00,138.90,139.19,138.82,139.18,210790
2019/07/19,10:12:00,139.18,139.18,139.02,139.06,132141
2019/07/19,10:13:00,139.06,139.10,138.92,139.05,133048
2019/07/19,10:14:00,139.04,139.30,139.01,139.23,181673
2019/07/19,10:15:00,139.23,139.26,139.10,139.21,75592
2019/07/19,10:16:00,139.21,139.34,139.19,139.27,124316
2019/07/19,10:17:00,139.27,139.33,139.13,139.13,140188
2019/07/19,10:18:00,139.13,139.13,138.95,139.07,121133
2019/07/19,10:19:00,139.08,139.28,139.08,139.09,122353
2019/07/19,10:20:00,139.10,139.18,139.09,139.15,106615
2019/07/19,10:21:00,139.15,139.26,139.15,139.16,129082
2019/07/19,10:22:00,139.16,139.18,138.84,138.85,196926
2019/07/19,10:23:00,138.85,138.98,138.80,138.94,135307
2019/07/19,10:24:00,138.94,138.95,138.81,138.92,110458
2019/07/19,10:25:00,138.92,138.99,138.91,138.92,99905
2019/07/19,10:26:00,138.92,139.05,138.91,139.04,117818
2019/07/19,10:27:00,139.04,139.05,138.86,138.86,857529
2019/07/19,10:28:00,138.87,138.89,138.72,138.72,200617
2019/07/19,10:29:00,138.72,138.88,138.65,138.84,121385
2019/07/19,10:30:00,138.84,138.86,138.77,138.85,91300
2019/07/19,10:31:00,138.87,138.90,138.82,138.87,92401
2019/07/19,10:32:00,138.87,138.93,138.86,138.90,87497
2019/07/19,10:33:00,138.90,139.05,138.89,139.05,152216
2019/07/19,10:34:00,139.05,139.05,138.84,138.85,115581
2019/07/19,10:35:00,138.86,138.86,138.75,138.80,99244
2019/07/19,10:36:00,138.80,138.85,138.73,138.80,68228
2019/07/19,10:37:00,138.79,138.86,138.72,138.80,75657
2019/07/19,10:38:00,138.80,138.83,138.74,138.75,84035
2019/07/19,10:39:00,138.74,138.80,138.60,138.62,112883
2019/07/19,10:40:00,138.61,138.71,138.60,138.69,85392
2019/07/19,10:41:00,138.69,138.75,138.66,138.70,67844
2019/07/19,10:42:00,138.69,138.82,138.66,138.79,70182
2019/07/19,10:43:00,138.79,138.91,138.77,138.88,59935
2019/07/19,10:44:00,138.88,138.93,138.84,138.86,157024
2019/07/19,10:45:00,138.86,138.92,138.84,138.90,137338
2019/07/19,10:46:00,138.90,138.91,138.76,138.76,66597
2019/07/19,10:47:00,138.76,138.76,138.65,138.71,71806
2019/07/19,10:48:00,138.71,138.76,138.71,138.72,43529
2019/07/19,10:49:00,138.72,138.75,138.68,138.70,55087
2019/07/19,10:50:00,138.70,138.70,138.50,138.58,143119
2019/07/19,10:51:00,138.58,138.61,138.56,138.57,69318
2019/07/19,10:52:00,138.57,138.57,138.51,138.53,55430
2019/07/19,10:53:00,138.53,138.56,138.46,138.54,139675
2019/07/19,10:54:00,138.55,138.65,138.52,138.59,77964
2019/07/19,10:55:00,138.59,138.60,138.54,138.56,53215
2019/07/19,10:56:00,138.56,138.58,138.49,138.57,91800
2019/07/19,10:57:00,138.57,138.66,138.56,138.61,52632
2019/07/19,10:58:00,138.61,138.65,138.59,138.62,75655
2019/07/19,10:59:00,138.62,138.83,138.62,138.81,120542
2019/07/19,11:00:00,138.81,138.82,138.62,138.63,61424
2019/07/19,11:01:00,138.63,138.67,138.57,138.59,109479
2019/07/19,11:02:00,138.60,138.71,138.59,138.70,94813
2019/07/19,11:03:00,138.69,138.87,138.69,138.81,174378
2019/07/19,11:04:00,138.81,138.85,138.69,138.71,79378
2019/07/19,11:05:00,138.71,138.79,138.71,138.77,61684
2019/07/19,11:06:00,138.76,138.77,138.62,138.67,43597
2019/07/19,11:07:00,138.67,138.80,138.67,138.79,67713
2019/07/19,11:08:00,138.79,139.00,138.79,138.98,125153
2019/07/19,11:09:00,138.98,139.00,138.92,138.98,76453
2019/07/19,11:10:00,138.98,138.99,138.88,138.91,91082
2019/07/19,11:11:00,138.91,138.92,138.85,138.91,73994
2019/07/19,11:12:00,138.91,138.98,138.91,138.96,59070
2019/07/19,11:13:00,138.96,139.11,138.96,139.07,116252
2019/07/19,11:14:00,139.07,139.19,139.06,139.16,111259
2019/07/19,11:15:00,139.17,139.20,139.08,139.12,104528
2019/07/19,11:16:00,139.11,139.14,139.08,139.11,59579
2019/07/19,11:17:00,139.11,139.12,139.05,139.09,50744
2019/07/19,11:18:00,139.09,139.13,139.05,139.06,100039
2019/07/19,11:19:00,139.06,139.12,139.02,139.08,53657
2019/07/19,11:20:00,139.08,139.14,139.07,139.13,85272
2019/07/19,11:21:00,139.13,139.16,139.05,139.07,82502
2019/07/19,11:22:00,139.06,139.07,139.02,139.03,52081
2019/07/19,11:23:00,139.03,139.03,138.87,138.93,126280
2019/07/19,11:24:00,138.94,139.05,138.90,139.05,67151
2019/07/19,11:25:00,139.05,139.11,139.04,139.09,88675
2019/07/19,11:26:00,139.09,139.09,138.99,139.00,57935
2019/07/19,11:27:00,139.00,139.00,138.92,138.92,56915
2019/07/19,11:28:00,138.92,138.92,138.79,138.86,113705
2019/07/19,11:29:00,138.86,138.92,138.85,138.85,46875
2019/07/19,11:30:00,138.85,138.93,138.85,138.85,71265
2019/07/19,11:31:00,138.85,138.93,138.81,138.87,52204
2019/07/19,11:32:00,138.87,138.92,138.81,138.91,59596
2019/07/19,11:33:00,138.92,138.92,138.84,138.90,38089
2019/07/19,11:34:00,138.90,139.03,138.90,139.03,70420
2019/07/19,11:35:00,139.03,139.03,138.97,139.01,58002
2019/07/19,11:36:00,139.02,139.03,138.94,138.95,71418
2019/07/19,11:37:00,138.95,138.95,138.85,138.88,70556
2019/07/19,11:38:00,138.88,138.91,138.80,138.83,52344
2019/07/19,11:39:00,138.84,138.88,138.76,138.79,106015
2019/07/19,11:40:00,138.79,138.81,138.68,138.71,81422
2019/07/19,11:41:00,138.71,138.71,138.30,138.34,243306
2019/07/19,11:42:00,138.34,138.47,138.32,138.45,108750
2019/07/19,11:43:00,138.45,138.48,138.25,138.30,118686
2019/07/19,11:44:00,138.30,138.32,138.14,138.14,118198
2019/07/19,11:45:00,138.14,138.17,138.07,138.14,137791
2019/07/19,11:46:00,138.14,138.15,138.06,138.07,90085
2019/07/19,11:47:00,138.07,138.11,138.05,138.06,64570
2019/07/19,11:48:00,138.05,138.20,138.04,138.18,153461
2019/07/19,11:49:00,138.20,138.20,138.10,138.13,51743
2019/07/19,11:50:00,138.12,138.22,138.09,138.21,96007
2019/07/19,11:51:00,138.21,138.30,138.15,138.18,106599
2019/07/19,11:52:00,138.18,138.19,138.11,138.12,45236
2019/07/19,11:53:00,138.11,138.18,138.09,138.12,60867
2019/07/19,11:54:00,138.12,138.15,138.09,138.12,46817
2019/07/19,11:55:00,138.11,138.22,138.11,138.22,45128
2019/07/19,11:56:00,138.22,138.29,138.17,138.27,104036
2019/07/19,11:57:00,138.27,138.28,138.21,138.25,39491
2019/07/19,11:58:00,138.25,138.33,138.23,138.29,49547
2019/07/19,11:59:00,138.29,138.31,138.24,138.30,36102
2019/07/19,12:00:00,138.30,138.31,138.22,138.25,44514
2019/07/19,12:01:00,138.25,138.29,138.24,138.29,46311
2019/07/19,12:02:00,138.28,138.39,138.25,138.36,51708
2019/07/19,12:03:00,138.36,138.37,138.32,138.36,31177
2019/07/19,12:04:00,138.36,138.44,138.36,138.42,123081
2019/07/19,12:05:00,138.41,138.44,138.40,138.41,47398
2019/07/19,12:06:00,138.41,138.42,138.31,138.38,72268
2019/07/19,12:07:00,138.39,138.39,138.30,138.32,53095
2019/07/19,12:08:00,138.32,138.34,138.28,138.32,43727
2019/07/19,12:09:00,138.32,138.36,138.30,138.35,49028
2019/07/19,12:10:00,138.35,138.35,138.28,138.29,35860
2019/07/19,12:11:00,138.29,138.33,138.29,138.31,53951
2019/07/19,12:12:00,138.31,138.32,138.20,138.20,54557
2019/07/19,12:13:00,138.22,138.25,138.19,138.25,59253
2019/07/19,12:14:00,138.25,138.32,138.24,138.31,65619
2019/07/19,12:15:00,138.32,138.35,138.30,138.34,63522
2019/07/19,12:16:00,138.34,138.36,138.29,138.31,35769
2019/07/19,12:17:00,138.31,138.33,138.29,138.32,50715
2019/07/19,12:18:00,138.32,138.34,138.21,138.21,38743
2019/07/19,12:19:00,138.21,138.25,138.21,138.23,28611
2019/07/19,12:20:00,138.23,138.32,138.23,138.28,61887
2019/07/19,12:21:00,138.27,138.30,138.17,138.20,39299
2019/07/19,12:22:00,138.20,138.21,138.13,138.18,59948
2019/07/19,12:23:00,138.17,138.20,138.14,138.15,51213
2019/07/19,12:24:00,138.15,138.17,138.15,138.16,29244
2019/07/19,12:25:00,138.16,138.17,138.12,138.13,47834
2019/07/19,12:26:00,138.13,138.27,138.13,138.27,63768
2019/07/19,12:27:00,138.27,138.40,138.25,138.35,76986
2019/07/19,12:28:00,138.33,138.35,138.28,138.32,51982
2019/07/19,12:29:00,138.32,138.34,138.29,138.34,34020
2019/07/19,12:30:00,138.34,138.35,138.30,138.32,53413
2019/07/19,12:31:00,138.32,138.34,138.30,138.33,22649
2019/07/19,12:32:00,138.33,138.34,138.30,138.32,27809
2019/07/19,12:33:00,138.32,138.57,138.32,138.54,141855
2019/07/19,12:34:00,138.55,138.66,138.52,138.55,142780
2019/07/19,12:35:00,138.54,138.55,138.48,138.50,57330
2019/07/19,12:36:00,138.50,138.53,138.46,138.48,49754
2019/07/19,12:37:00,138.48,138.54,138.48,138.50,59919
2019/07/19,12:38:00,138.51,138.51,138.48,138.50,41705
2019/07/19,12:39:00,138.50,138.61,138.50,138.54,84666
2019/07/19,12:40:00,138.54,138.54,138.50,138.53,43558
2019/07/19,12:41:00,138.53,138.57,138.48,138.50,44791
2019/07/19,12:42:00,138.50,138.54,138.50,138.54,36340
2019/07/19,12:43:00,138.54,138.64,138.53,138.61,32835
2019/07/19,12:44:00,138.61,138.77,138.61,138.74,73176
2019/07/19,12:45:00,138.74,138.75,138.56,138.57,56354
2019/07/19,12:46:00,138.57,138.60,138.51,138.59,45702
2019/07/19,12:47:00,138.59,138.59,138.54,138.55,22577
2019/07/19,12:48:00,138.55,138.59,138.54,138.59,30583
2019/07/19,12:49:00,138.59,138.68,138.59,138.62,37818
2019/07/19,12:50:00,138.62,138.72,138.62,138.71,33855
2019/07/19,12:51:00,138.71,138.73,138.66,138.70,33734
2019/07/19,12:52:00,138.70,138.76,138.68,138.76,41289
2019/07/19,12:53:00,138.76,138.76,138.70,138.72,37799
2019/07/19,12:54:00,138.72,138.72,138.66,138.68,34052
2019/07/19,12:55:00,138.68,138.70,138.64,138.65,70719
2019/07/19,12:56:00,138.65,138.65,138.59,138.60,41264
2019/07/19,12:57:00,138.60,138.61,138.51,138.51,70864
2019/07/19,12:58:00,138.51,138.67,138.51,138.66,61720
2019/07/19,12:59:00,138.66,138.67,138.63,138.67,34013
2019/07/19,13:00:00,138.67,138.67,138.59,138.64,121132
2019/07/19,13:01:00,138.64,138.68,138.64,138.67,37847
2019/07/19,13:02:00,138.67,138.68,138.51,138.54,52410
2019/07/19,13:03:00,138.55,138.57,138.51,138.56,36932
2019/07/19,13:04:00,138.56,138.58,138.54,138.54,57073
2019/07/19,13:05:00,138.54,138.54,138.35,138.36,61193
2019/07/19,13:06:00,138.36,138.40,138.35,138.37,55821
2019/07/19,13:07:00,138.37,138.40,138.35,138.36,47955
2019/07/19,13:08:00,138.36,138.40,138.31,138.32,77777
2019/07/19,13:09:00,138.31,138.32,138.21,138.21,46271
2019/07/19,13:10:00,138.21,138.24,138.14,138.20,49737
2019/07/19,13:11:00,138.20,138.27,138.20,138.21,35958
2019/07/19,13:12:00,138.21,138.21,138.11,138.11,57381
2019/07/19,13:13:00,138.11,138.13,138.08,138.10,64384
2019/07/19,13:14:00,138.10,138.17,138.10,138.16,64893
2019/07/19,13:15:00,138.17,138.17,138.13,138.16,35428
2019/07/19,13:16:00,138.16,138.20,138.12,138.18,46641
2019/07/19,13:17:00,138.18,138.28,138.17,138.28,35886
2019/07/19,13:18:00,138.28,138.28,138.22,138.25,50414
2019/07/19,13:19:00,138.25,138.25,138.20,138.22,30747
2019/07/19,13:20:00,138.22,138.22,138.16,138.20,53803
2019/07/19,13:21:00,138.20,138.20,138.16,138.18,39856
2019/07/19,13:22:00,138.18,138.21,138.16,138.20,25048
2019/07/19,13:23:00,138.20,138.20,138.12,138.12,36679
2019/07/19,13:24:00,138.12,138.14,138.05,138.05,70714
2019/07/19,13:25:00,138.05,138.07,138.03,138.04,78664
2019/07/19,13:26:00,138.04,138.16,138.04,138.16,34296
2019/07/19,13:27:00,138.16,138.17,138.10,138.12,36942
2019/07/19,13:28:00,138.13,138.15,138.10,138.11,33643
2019/07/19,13:29:00,138.11,138.13,138.09,138.12,16555
2019/07/19,13:30:00,138.12,138.12,138.10,138.12,21835
2019/07/19,13:31:00,138.12,138.14,138.09,138.10,34534
2019/07/19,13:32:00,138.10,138.13,138.08,138.11,36316
2019/07/19,13:33:00,138.11,138.21,138.06,138.21,38620
2019/07/19,13:34:00,138.22,138.22,138.11,138.12,25698
2019/07/19,13:35:00,138.12,138.14,138.11,138.12,26255
2019/07/19,13:36:00,138.12,138.12,138.07,138.09,33141
2019/07/19,13:37:00,138.08,138.10,137.99,138.01,184124
2019/07/19,13:38:00,138.01,138.02,137.99,138.00,109412
2019/07/19,13:39:00,138.00,138.04,137.94,137.95,96733
2019/07/19,13:40:00,137.95,137.95,137.80,137.90,121517
2019/07/19,13:41:00,137.90,137.94,137.86,137.87,43285
2019/07/19,13:42:00,137.87,137.87,137.77,137.79,115285
2019/07/19,13:43:00,137.79,137.91,137.76,137.91,89470
2019/07/19,13:44:00,137.91,137.91,137.79,137.84,105599
2019/07/19,13:45:00,137.84,137.96,137.84,137.95,49890
2019/07/19,13:46:00,137.95,138.05,137.95,138.01,57184
2019/07/19,13:47:00,138.02,138.04,137.95,138.01,58140
2019/07/19,13:48:00,138.01,138.07,138.00,138.00,44793
2019/07/19,13:49:00,138.00,138.09,137.98,138.09,48623
2019/07/19,13:50:00,138.09,138.12,138.05,138.09,31843
2019/07/19,13:51:00,138.09,138.10,138.02,138.03,28828
2019/07/19,13:52:00,138.02,138.07,137.95,138.05,50234
2019/07/19,13:53:00,138.03,138.11,138.01,138.05,41284
2019/07/19,13:54:00,138.05,138.09,137.96,137.98,53929
2019/07/19,13:55:00,137.98,138.03,137.97,137.98,29293
2019/07/19,13:56:00,137.98,137.99,137.85,137.85,50586
2019/07/19,13:57:00,137.84,137.90,137.78,137.80,99606
2019/07/19,13:58:00,137.80,137.81,137.65,137.66,96349
2019/07/19,13:59:00,137.66,137.75,137.62,137.73,83137
2019/07/19,14:00:00,137.74,137.84,137.73,137.84,57305
2019/07/19,14:01:00,137.84,137.88,137.80,137.86,74511
2019/07/19,14:02:00,137.85,137.88,137.84,137.88,38471
2019/07/19,14:03:00,137.88,137.90,137.85,137.87,53145
2019/07/19,14:04:00,137.87,137.88,137.78,137.79,49233
2019/07/19,14:05:00,137.79,137.79,137.69,137.69,48519
2019/07/19,14:06:00,137.69,137.74,137.65,137.65,41983
2019/07/19,14:07:00,137.66,137.74,137.64,137.70,75754
2019/07/19,14:08:00,137.70,137.72,137.65,137.66,34328
2019/07/19,14:09:00,137.66,137.69,137.58,137.60,53161
2019/07/19,14:10:00,137.60,137.60,137.33,137.35,142543
2019/07/19,14:11:00,137.35,137.38,137.20,137.22,142830
2019/07/19,14:12:00,137.22,137.42,137.19,137.39,113349
2019/07/19,14:13:00,137.39,137.42,137.31,137.38,87451
2019/07/19,14:14:00,137.37,137.39,137.29,137.29,112206
2019/07/19,14:15:00,137.29,137.36,137.26,137.32,94610
2019/07/19,14:16:00,137.33,137.41,137.24,137.28,104071
2019/07/19,14:17:00,137.28,137.34,137.20,137.25,57619
2019/07/19,14:18:00,137.25,137.34,137.25,137.30,46010
2019/07/19,14:19:00,137.30,137.30,137.19,137.26,56042
2019/07/19,14:20:00,137.26,137.27,137.13,137.14,89087
2019/07/19,14:21:00,137.15,137.29,137.11,137.25,47956
2019/07/19,14:22:00,137.25,137.34,137.23,137.32,164296
2019/07/19,14:23:00,137.31,137.34,137.25,137.25,58600
2019/07/19,14:24:00,137.25,137.25,137.09,137.17,89236
2019/07/19,14:25:00,137.17,137.18,137.02,137.05,115047
2019/07/19,14:26:00,137.05,137.13,136.96,136.97,140551
2019/07/19,14:27:00,136.97,136.99,136.85,136.87,122590
2019/07/19,14:28:00,136.87,137.17,136.72,136.72,138952
2019/07/19,14:29:00,136.72,136.82,136.69,136.81,149302
2019/07/19,14:30:00,136.82,136.87,136.70,136.72,61287
2019/07/19,14:31:00,136.72,136.98,136.72,136.88,137476
2019/07/19,14:32:00,136.88,137.00,136.88,136.97,131773
2019/07/19,14:33:00,136.97,137.00,136.76,136.78,82158
2019/07/19,14:34:00,136.78,136.84,136.71,136.80,61553
2019/07/19,14:35:00,136.79,136.84,136.75,136.75,41842
2019/07/19,14:36:00,136.75,136.88,136.72,136.85,57185
2019/07/19,14:37:00,136.87,136.89,136.69,136.69,100823
2019/07/19,14:38:00,136.69,136.76,136.67,136.74,62851
2019/07/19,14:39:00,136.74,136.76,136.65,136.65,318884
2019/07/19,14:40:00,136.66,136.85,136.61,136.82,122710
2019/07/19,14:41:00,136.82,136.95,136.80,136.92,110549
2019/07/19,14:42:00,136.92,136.99,136.89,136.98,57381
2019/07/19,14:43:00,136.98,137.06,136.97,137.04,61521
2019/07/19,14:44:00,137.04,137.04,136.92,137.00,88004
2019/07/19,14:45:00,137.00,137.03,136.84,136.87,70232
2019/07/19,14:46:00,136.87,136.92,136.84,136.91,38558
2019/07/19,14:47:00,136.91,136.97,136.88,136.96,39725
2019/07/19,14:48:00,136.98,137.13,136.96,137.11,80362
2019/07/19,14:49:00,137.10,137.11,136.99,137.00,57339
2019/07/19,14:50:00,137.00,137.10,137.00,137.10,52444
2019/07/19,14:51:00,137.10,137.17,137.06,137.17,69766
2019/07/19,14:52:00,137.17,137.28,137.13,137.13,149120
2019/07/19,14:53:00,137.13,137.18,137.11,137.14,51778
2019/07/19,14:54:00,137.14,137.19,137.11,137.18,48244
2019/07/19,14:55:00,137.18,137.20,137.05,137.06,83301
2019/07/19,14:56:00,137.06,137.10,137.06,137.08,36691
2019/07/19,14:57:00,137.08,137.09,136.95,136.98,70619
2019/07/19,14:58:00,136.99,137.07,136.96,137.03,56451
2019/07/19,14:59:00,137.03,137.09,137.01,137.01,38533
2019/07/19,15:00:00,137.01,137.13,136.99,137.00,80224
2019/07/19,15:01:00,137.00,137.08,136.93,137.07,86908
2019/07/19,15:02:00,137.07,137.07,136.91,136.92,60457
2019/07/19,15:03:00,136.93,136.93,136.86,136.93,57528
2019/07/19,15:04:00,136.93,137.04,136.93,136.94,59848
2019/07/19,15:05:00,136.94,136.95,136.68,136.68,95607
2019/07/19,15:06:00,136.69,136.88,136.66,136.84,77277
2019/07/19,15:07:00,136.84,136.87,136.75,136.75,73520
2019/07/19,15:08:00,136.75,136.80,136.70,136.77,48652
2019/07/19,15:09:00,136.77,136.84,136.74,136.84,41608
2019/07/19,15:10:00,136.84,136.84,136.71,136.72,37346
2019/07/19,15:11:00,136.73,136.81,136.72,136.72,54736
2019/07/19,15:12:00,136.72,136.76,136.62,136.63,59910
2019/07/19,15:13:00,136.63,136.73,136.58,136.72,92856
2019/07/19,15:14:00,136.71,136.75,136.62,136.67,53586
2019/07/19,15:15:00,136.67,136.73,136.65,136.73,57216
2019/07/19,15:16:00,136.73,136.82,136.70,136.73,70164
2019/07/19,15:17:00,136.72,136.72,136.62,136.66,87942
2019/07/19,15:18:00,136.66,136.66,136.59,136.63,71843
2019/07/19,15:19:00,136.63,136.67,136.59,136.64,139965
2019/07/19,15:20:00,136.64,136.66,136.59,136.61,79215
2019/07/19,15:21:00,136.60,136.61,136.51,136.57,151329
2019/07/19,15:22:00,136.57,136.65,136.46,136.64,242511
2019/07/19,15:23:00,136.64,136.70,136.46,136.63,168889
2019/07/19,15:24:00,136.63,136.83,136.59,136.83,177759
2019/07/19,15:25:00,136.83,136.84,136.75,136.80,105753
2019/07/19,15:26:00,136.80,136.87,136.80,136.85,92505
2019/07/19,15:27:00,136.85,136.90,136.83,136.88,89728
2019/07/19,15:28:00,136.88,136.93,136.83,136.90,87183
2019/07/19,15:29:00,136.90,136.93,136.86,136.87,55870
2019/07/19,15:30:00,136.87,136.96,136.86,136.95,84476
2019/07/19,15:31:00,136.95,137.11,136.92,137.08,131669
2019/07/19,15:32:00,137.08,137.08,136.92,136.92,90285
2019/07/19,15:33:00,136.92,137.02,136.85,136.93,107274
2019/07/19,15:34:00,136.93,137.04,136.93,136.94,85232
2019/07/19,15:35:00,136.94,136.97,136.87,136.90,125811
2019/07/19,15:36:00,136.90,136.95,136.89,136.92,58824
2019/07/19,15:37:00,136.92,136.93,136.84,136.90,78282
2019/07/19,15:38:00,136.90,136.91,136.86,136.87,68409
2019/07/19,15:39:00,136.87,136.88,136.72,136.81,92370
2019/07/19,15:40:00,136.81,136.90,136.79,136.89,76306
2019/07/19,15:41:00,136.89,136.90,136.85,136.89,76269
2019/07/19,15:42:00,136.89,137.11,136.88,137.08,158794
2019/07/19,15:43:00,137.08,137.11,137.00,137.01,90409
2019/07/19,15:44:00,137.01,137.10,136.99,137.04,83323
2019/07/19,15:45:00,137.04,137.09,137.04,137.05,80418
2019/07/19,15:46:00,137.04,137.07,136.88,136.88,183867
2019/07/19,15:47:00,136.89,136.90,136.80,136.85,85361
2019/07/19,15:48:00,136.85,136.85,136.74,136.74,94178
2019/07/19,15:49:00,136.74,136.78,136.69,136.70,132450
2019/07/19,15:50:00,136.70,136.70,136.62,136.67,117563
2019/07/19,15:51:00,136.67,136.70,136.64,136.67,86121
2019/07/19,15:52:00,136.66,136.76,136.63,136.73,131355
2019/07/19,15:53:00,136.73,136.79,136.69,136.78,155785
2019/07/19,15:54:00,136.78,136.86,136.74,136.86,142563
2019/07/19,15:55:00,136.86,136.87,136.81,136.84,109467
2019/07/19,15:56:00,136.84,136.85,136.64,136.71,296319
2019/07/19,15:57:00,136.71,136.76,136.64,136.66,177617
2019/07/19,15:58:00,136.66,136.67,136.61,136.64,204488
2019/07/19,15:59:00,136.64,136.74,136.57,136.66,350821
2019/07/19,16:00:00,136.66,136.74,136.45,136.62,784395
2019/07/22,09:31:00,137.41,137.79,137.33,137.46,636004
2019/07/22,09:32:00,137.46,137.56,137.33,137.51,137692
2019/07/22,09:33:00,137.51,137.70,137.43,137.52,187622
2019/07/22,09:34:00,137.52,137.87,137.49,137.84,222199
2019/07/22,09:35:00,137.84,137.99,137.83,137.94,240965
2019/07/22,09:36:00,137.95,138.04,137.79,137.93,189278
2019/07/22,09:37:00,137.92,137.98,137.60,137.87,192191
2019/07/22,09:38:00,137.88,137.94,137.79,137.93,118513
2019/07/22,09:39:00,137.93,137.94,137.80,137.89,104487
2019/07/22,09:40:00,137.89,138.10,137.84,138.09,144286
2019/07/22,09:41:00,138.09,138.36,138.09,138.19,246208
2019/07/22,09:42:00,138.20,138.30,138.20,138.24,126450
2019/07/22,09:43:00,138.24,138.25,138.04,138.10,134086
2019/07/22,09:44:00,138.11,138.14,138.03,138.05,124778
2019/07/22,09:45:00,138.05,138.10,138.00,138.03,74732
2019/07/22,09:46:00,138.03,138.04,137.94,137.94,111993
2019/07/22,09:47:00,137.94,138.12,137.91,138.01,129575
2019/07/22,09:48:00,138.01,138.17,138.01,138.14,90213
2019/07/22,09:49:00,138.14,138.19,138.03,138.16,64173
2019/07/22,09:50:00,138.16,138.20,138.13,138.15,74192
2019/07/22,09:51:00,138.15,138.23,138.15,138.17,72746
2019/07/22,09:52:00,138.17,138.24,138.16,138.19,304775
2019/07/22,09:53:00,138.19,138.27,138.16,138.27,101516
2019/07/22,09:54:00,138.27,138.34,138.25,138.29,145606
2019/07/22,09:55:00,138.30,138.48,138.29,138.47,237345
2019/07/22,09:56:00,138.47,138.59,138.41,138.59,140568
2019/07/22,09:57:00,138.60,138.74,138.59,138.72,151835
2019/07/22,09:58:00,138.73,138.74,138.62,138.63,180260
2019/07/22,09:59:00,138.63,138.75,138.63,138.68,104843
2019/07/22,10:00:00,138.68,138.73,138.65,138.67,64673
2019/07/22,10:01:00,138.67,138.83,138.67,138.74,116202
2019/07/22,10:02:00,138.73,138.80,138.69,138.72,69902
2019/07/22,10:03:00,138.72,138.91,138.69,138.82,702442
2019/07/22,10:04:00,138.82,138.85,138.78,138.79,78042
2019/07/22,10:05:00,138.79,138.80,138.71,138.72,80634
2019/07/22,10:06:00,138.72,138.85,138.71,138.80,83569
2019/07/22,10:07:00,138.80,138.95,138.76,138.91,152515
2019/07/22,10:08:00,138.91,138.95,138.86,138.93,77367
2019/07/22,10:09:00,138.93,139.05,138.90,139.05,193396
2019/07/22,10:10:00,139.04,139.19,138.91,138.99,221000
2019/07/22,10:11:00,138.98,138.98,138.81,138.85,114221
2019/07/22,10:12:00,138.85,138.88,138.77,138.77,93579
2019/07/22,10:13:00,138.77,138.85,138.77,138.82,73413
2019/07/22,10:14:00,138.82,138.88,138.82,138.83,58907
2019/07/22,10:15:00,138.83,138.90,138.77,138.90,72224
2019/07/22,10:16:00,138.90,139.07,138.87,139.02,198860
2019/07/22,10:17:00,139.02,139.02,138.86,138.92,63962
2019/07/22,10:18:00,138.92,138.94,138.81,138.93,60034
2019/07/22,10:19:00,138.93,138.94,138.88,138.89,49971
2019/07/22,10:20:00,138.89,138.90,138.81,138.83,94954
2019/07/22,10:21:00,138.83,138.84,138.77,138.83,72585
2019/07/22,10:22:00,138.84,138.84,138.72,138.73,114373
2019/07/22,10:23:00,138.73,138.75,138.56,138.58,111085
2019/07/22,10:24:00,138.58,138.67,138.57,138.63,96093
2019/07/22,10:25:00,138.62,138.63,138.53,138.57,68932
2019/07/22,10:26:00,138.58,138.78,138.55,138.71,83458
2019/07/22,10:27:00,138.71,138.75,138.69,138.73,99762
2019/07/22,10:28:00,138.73,138.88,138.72,138.84,99015
2019/07/22,10:29:00,138.85,138.86,138.80,138.82,37367
2019/07/22,10:30:00,138.82,138.89,138.81,138.81,53737
2019/07/22,10:31:00,138.83,138.97,138.81,138.96,88762
2019/07/22,10:32:00,138.96,138.98,138.88,138.90,269453
2019/07/22,10:33:00,138.90,138.96,138.88,138.95,167184
2019/07/22,10:34:00,138.95,139.10,138.94,139.03,118981
2019/07/22,10:35:00,139.04,139.04,138.84,138.89,101311
2019/07/22,10:36:00,138.89,139.00,138.87,138.96,76607
2019/07/22,10:37:00,138.95,139.04,138.94,138.97,65083
2019/07/22,10:38:00,138.97,138.99,138.95,138.97,48984
2019/07/22,10:39:00,138.98,138.99,138.91,138.94,43304
2019/07/22,10:40:00,138.94,138.97,138.90,138.93,35508
2019/07/22,10:41:00,138.93,138.97,138.87,138.91,69422
2019/07/22,10:42:00,138.91,138.92,138.83,138.90,64643
2019/07/22,10:43:00,138.90,138.91,138.75,138.78,74561
2019/07/22,10:44:00,138.78,138.86,138.77,138.84,40002
2019/07/22,10:45:00,138.84,138.84,138.59,138.64,110081
2019/07/22,10:46:00,138.64,138.67,138.48,138.52,125145
2019/07/22,10:47:00,138.52,138.55,138.43,138.44,62584
2019/07/22,10:48:00,138.44,138.53,138.41,138.44,53722
2019/07/22,10:49:00,138.44,138.50,138.39,138.43,49795
2019/07/22,10:50:00,138.43,138.54,138.43,138.50,52753
2019/07/22,10:51:00,138.50,138.50,138.42,138.45,39224
2019/07/22,10:52:00,138.44,138.48,138.39,138.40,47477
2019/07/22,10:53:00,138.40,138.46,138.36,138.39,82371
2019/07/22,10:54:00,138.39,138.41,138.35,138.37,58936
2019/07/22,10:55:00,138.37,138.40,138.31,138.35,44424
2019/07/22,10:56:00,138.35,138.44,138.35,138.44,47252
2019/07/22,10:57:00,138.44,138.52,138.43,138.50,89830
2019/07/22,10:58:00,138.50,138.53,138.32,138.34,85771
2019/07/22,10:59:00,138.34,138.42,138.33,138.37,30592
2019/07/22,11:00:00,138.37,138.40,138.32,138.40,65824
2019/07/22,11:01:00,138.40,138.50,138.37,138.47,63158
2019/07/22,11:02:00,138.48,138.49,138.37,138.37,27012
2019/07/22,11:03:00,138.37,138.37,138.23,138.25,101442
2019/07/22,11:04:00,138.25,138.33,138.22,138.30,42322
2019/07/22,11:05:00,138.30,138.35,138.28,138.30,33368
2019/07/22,11:06:00,138.30,138.48,138.30,138.44,67376
2019/07/22,11:07:00,138.44,138.51,138.41,138.46,62402
2019/07/22,11:08:00,138.46,138.48,138.37,138.45,35054
2019/07/22,11:09:00,138.45,138.48,138.40,138.47,18380
2019/07/22,11:10:00,138.47,138.47,138.36,138.42,68349
2019/07/22,11:11:00,138.43,138.48,138.37,138.41,42082
2019/07/22,11:12:00,138.39,138.41,138.32,138.32,32266
2019/07/22,11:13:00,138.32,138.35,138.30,138.33,43549
2019/07/22,11:14:00,138.34,138.38,138.31,138.35,26608
2019/07/22,11:15:00,138.34,138.40,138.33,138.37,18484
2019/07/22,11:16:00,138.37,138.39,138.26,138.32,56107
2019/07/22,11:17:00,138.31,138.31,138.26,138.28,24512
2019/07/22,11:18:00,138.28,138.31,138.25,138.29,40305
2019/07/22,11:19:00,138.29,138.29,138.19,138.28,62166
2019/07/22,11:20:00,138.28,138.33,138.26,138.32,39537
2019/07/22,11:21:00,138.33,138.34,138.22,138.28,30124
2019/07/22,11:22:00,138.28,138.28,138.19,138.19,38390
2019/07/22,11:23:00,138.19,138.24,138.18,138.21,55832
2019/07/22,11:24:00,138.21,138.21,138.14,138.19,48168
2019/07/22,11:25:00,138.19,138.25,138.18,138.25,29255
2019/07/22,11:26:00,138.24,138.32,138.24,138.30,29962
2019/07/22,11:27:00,138.30,138.38,138.30,138.37,41253
2019/07/22,11:28:00,138.37,138.38,138.28,138.28,40066
2019/07/22,11:29:00,138.28,138.29,138.21,138.28,30792
2019/07/22,11:30:00,138.28,138.37,138.27,138.35,29536
2019/07/22,11:31:00,138.35,138.43,138.35,138.39,41463
2019/07/22,11:32:00,138.39,138.43,138.35,138.38,33649
2019/07/22,11:33:00,138.38,138.38,138.31,138.32,14568
2019/07/22,11:34:00,138.32,138.34,138.24,138.27,31532
2019/07/22,11:35:00,138.28,138.30,138.24,138.29,35896
2019/07/22,11:36:00,138.29,138.35,138.27,138.28,33566
2019/07/22,11:37:00,138.28,138.28,138.25,138.25,42349
2019/07/22,11:38:00,138.25,138.28,138.22,138.26,22483
2019/07/22,11:39:00,138.26,138.39,138.26,138.39,57783
2019/07/22,11:40:00,138.39,138.41,138.35,138.35,38089
2019/07/22,11:41:00,138.36,138.40,138.28,138.29,38070
2019/07/22,11:42:00,138.29,138.33,138.26,138.31,25151
2019/07/22,11:43:00,138.31,138.38,138.31,138.37,28738
2019/07/22,11:44:00,138.37,138.40,138.35,138.37,39268
2019/07/22,11:45:00,138.36,138.45,138.35,138.44,66133
2019/07/22,11:46:00,138.44,138.50,138.42,138.50,30785
2019/07/22,11:47:00,138.50,138.60,138.50,138.51,58353
2019/07/22,11:48:00,138.51,138.60,138.51,138.56,56003
2019/07/22,11:49:00,138.57,138.57,138.49,138.51,38773
2019/07/22,11:50:00,138.51,138.56,138.51,138.56,26009
2019/07/22,11:51:00,138.56,138.56,138.51,138.51,19427
2019/07/22,11:52:00,138.51,138.52,138.43,138.45,34376
2019/07/22,11:53:00,138.45,138.48,138.45,138.47,21682
2019/07/22,11:54:00,138.48,138.59,138.48,138.59,32036
2019/07/22,11:55:00,138.59,138.63,138.59,138.62,37244
2019/07/22,11:56:00,138.62,138.64,138.60,138.62,31396
2019/07/22,11:57:00,138.62,138.62,138.56,138.60,31513
2019/07/22,11:58:00,138.60,138.60,138.54,138.54,35386
2019/07/22,11:59:00,138.54,138.59,138.53,138.59,46560
2019/07/22,12:00:00,138.58,138.61,138.56,138.60,21764
2019/07/22,12:01:00,138.60,138.63,138.56,138.56,30236
2019/07/22,12:02:00,138.56,138.56,138.50,138.50,15366
2019/07/22,12:03:00,138.50,138.52,138.45,138.46,29443
2019/07/22,12:04:00,138.46,138.49,138.34,138.38,51704
2019/07/22,12:05:00,138.38,138.44,138.36,138.44,31768
2019/07/22,12:06:00,138.44,138.47,138.41,138.41,32126
2019/07/22,12:07:00,138.41,138.43,138.38,138.38,20256
2019/07/22,12:08:00,138.38,138.41,138.34,138.38,26811
2019/07/22,12:09:00,138.38,138.43,138.34,138.35,24654
2019/07/22,12:10:00,138.35,138.37,138.33,138.34,22888
2019/07/22,12:11:00,138.34,138.38,138.32,138.38,22134
2019/07/22,12:12:00,138.38,138.47,138.38,138.47,34123
2019/07/22,12:13:00,138.47,138.49,138.45,138.46,27840
2019/07/22,12:14:00,138.46,138.50,138.46,138.50,27968
2019/07/22,12:15:00,138.50,138.51,138.49,138.51,23927
2019/07/22,12:16:00,138.51,138.52,138.46,138.46,30984
2019/07/22,12:17:00,138.48,138.51,138.46,138.50,28570
2019/07/22,12:18:00,138.50,138.54,138.47,138.52,24690
2019/07/22,12:19:00,138.52,138.59,138.51,138.57,40102
2019/07/22,12:20:00,138.57,138.62,138.52,138.52,28753
2019/07/22,12:21:00,138.52,138.56,138.46,138.55,43274
2019/07/22,12:22:00,138.55,138.56,138.52,138.54,39793
2019/07/22,12:23:00,138.54,138.56,138.53,138.53,24785
2019/07/22,12:24:00,138.53,138.58,138.52,138.55,36603
2019/07/22,12:25:00,138.55,138.57,138.53,138.54,21704
2019/07/22,12:26:00,138.53,138.56,138.47,138.47,27113
2019/07/22,12:27:00,138.47,138.53,138.45,138.49,28191
2019/07/22,12:28:00,138.49,138.52,138.49,138.51,11262
2019/07/22,12:29:00,138.51,138.51,138.44,138.45,24388
2019/07/22,12:30:00,138.45,138.47,138.44,138.45,13382
2019/07/22,12:31:00,138.45,138.48,138.45,138.46,12923
2019/07/22,12:32:00,138.46,138.46,138.41,138.42,19586
2019/07/22,12:33:00,138.42,138.44,138.40,138.40,13602
2019/07/22,12:34:00,138.40,138.43,138.37,138.43,15762
2019/07/22,12:35:00,138.42,138.43,138.40,138.41,9179
2019/07/22,12:36:00,138.41,138.45,138.40,138.42,13867
2019/07/22,12:37:00,138.42,138.47,138.42,138.46,16393
2019/07/22,12:38:00,138.46,138.49,138.45,138.48,36976
2019/07/22,12:39:00,138.48,138.54,138.44,138.52,39521
2019/07/22,12:40:00,138.52,138.55,138.45,138.46,37158
2019/07/22,12:41:00,138.46,138.48,138.42,138.47,15951
2019/07/22,12:42:00,138.47,138.50,138.47,138.49,13581
2019/07/22,12:43:00,138.49,138.50,138.46,138.48,24484
2019/07/22,12:44:00,138.48,138.50,138.47,138.49,20340
2019/07/22,12:45:00,138.49,138.51,138.47,138.51,27786
2019/07/22,12:46:00,138.51,138.51,138.47,138.50,16239
2019/07/22,12:47:00,138.49,138.53,138.48,138.49,48004
2019/07/22,12:48:00,138.49,138.50,138.42,138.42,18980
2019/07/22,12:49:00,138.42,138.45,138.42,138.43,24424
2019/07/22,12:50:00,138.43,138.44,138.42,138.43,11088
2019/07/22,12:51:00,138.44,138.45,138.39,138.40,39029
2019/07/22,12:52:00,138.40,138.41,138.37,138.41,15247
2019/07/22,12:53:00,138.41,138.42,138.39,138.39,9219
2019/07/22,12:54:00,138.40,138.42,138.38,138.42,24589
2019/07/22,12:55:00,138.42,138.42,138.36,138.36,17067
2019/07/22,12:56:00,138.36,138.36,138.31,138.34,26387
2019/07/22,12:57:00,138.34,138.37,138.34,138.35,55598
2019/07/22,12:58:00,138.35,138.36,138.31,138.32,16516
2019/07/22,12:59:00,138.32,138.43,138.31,138.42,66116
2019/07/22,13:00:00,138.42,138.43,138.36,138.38,25905
2019/07/22,13:01:00,138.38,138.42,138.33,138.33,17088
2019/07/22,13:02:00,138.33,138.33,138.28,138.29,36075
2019/07/22,13:03:00,138.29,138.29,138.23,138.23,33398
2019/07/22,13:04:00,138.23,138.24,138.17,138.21,40586
2019/07/22,13:05:00,138.21,138.24,138.18,138.19,27047
2019/07/22,13:06:00,138.18,138.20,138.16,138.17,15767
2019/07/22,13:07:00,138.17,138.18,138.15,138.16,27400
2019/07/22,13:08:00,138.16,138.18,138.15,138.17,15620
2019/07/22,13:09:00,138.17,138.23,138.17,138.20,30224
2019/07/22,13:10:00,138.20,138.23,138.20,138.22,15176
2019/07/22,13:11:00,138.22,138.25,138.19,138.23,38582
2019/07/22,13:12:00,138.23,138.25,138.22,138.25,11282
2019/07/22,13:13:00,138.25,138.26,138.20,138.22,14839
2019/07/22,13:14:00,138.23,138.26,138.23,138.25,12732
2019/07/22,13:15:00,138.25,138.29,138.24,138.28,41436
2019/07/22,13:16:00,138.28,138.29,138.25,138.25,15072
2019/07/22,13:17:00,138.25,138.27,138.24,138.26,16753
2019/07/22,13:18:00,138.27,138.29,138.27,138.28,12631
2019/07/22,13:19:00,138.28,138.29,138.26,138.27,9884
2019/07/22,13:20:00,138.27,138.27,138.23,138.23,22812
2019/07/22,13:21:00,138.23,138.24,138.17,138.22,20451
2019/07/22,13:22:00,138.22,138.24,138.21,138.23,12180
2019/07/22,13:23:00,138.23,138.23,138.19,138.20,20281
2019/07/22,13:24:00,138.20,138.22,138.19,138.20,12248
2019/07/22,13:25:00,138.20,138.21,138.17,138.18,13378
2019/07/22,13:26:00,138.18,138.23,138.18,138.23,8089
2019/07/22,13:27:00,138.23,138.25,138.22,138.23,12963
2019/07/22,13:28:00,138.23,138.24,138.21,138.22,11658
2019/07/22,13:29:00,138.22,138.22,138.17,138.18,15354
2019/07/22,13:30:00,138.18,138.21,138.16,138.18,19837
2019/07/22,13:31:00,138.19,138.22,138.16,138.21,23560
2019/07/22,13:32:00,138.22,138.25,138.19,138.23,18145
2019/07/22,13:33:00,138.23,138.23,138.18,138.22,17907
2019/07/22,13:34:00,138.22,138.25,138.19,138.21,24247
2019/07/22,13:35:00,138.21,138.21,138.17,138.18,30309
2019/07/22,13:36:00,138.18,138.19,138.17,138.18,14196
2019/07/22,13:37:00,138.18,138.18,138.15,138.16,29097
2019/07/22,13:38:00,138.16,138.16,138.12,138.15,35740
2019/07/22,13:39:00,138.15,138.20,138.14,138.17,24973
2019/07/22,13:40:00,138.17,138.17,138.13,138.17,32382
2019/07/22,13:41:00,138.17,138.21,138.17,138.18,28135
2019/07/22,13:42:00,138.18,138.20,138.17,138.20,18113
2019/07/22,13:43:00,138.20,138.23,138.19,138.22,21672
2019/07/22,13:44:00,138.22,138.22,138.17,138.17,34434
2019/07/22,13:45:00,138.17,138.17,138.14,138.14,20064
2019/07/22,13:46:00,138.14,138.16,138.14,138.16,22417
2019/07/22,13:47:00,138.15,138.16,138.11,138.11,27805
2019/07/22,13:48:00,138.11,138.13,138.08,138.10,32184
2019/07/22,13:49:00,138.11,138.11,138.04,138.10,27592
2019/07/22,13:50:00,138.10,138.12,138.08,138.09,32994
2019/07/22,13:51:00,138.09,138.13,138.08,138.10,23071
2019/07/22,13:52:00,138.10,138.10,138.08,138.10,6853
2019/07/22,13:53:00,138.10,138.13,138.09,138.11,15865
2019/07/22,13:54:00,138.11,138.13,138.09,138.10,20228
2019/07/22,13:55:00,138.10,138.16,138.10,138.15,33783
2019/07/22,13:56:00,138.15,138.22,138.14,138.20,48403
2019/07/22,13:57:00,138.20,138.21,138.17,138.19,19668
2019/07/22,13:58:00,138.20,138.22,138.20,138.20,34994
2019/07/22,13:59:00,138.20,138.21,138.17,138.17,12103
2019/07/22,14:00:00,138.17,138.20,138.16,138.17,17753
2019/07/22,14:01:00,138.17,138.21,138.17,138.20,21780
2019/07/22,14:02:00,138.20,138.21,138.19,138.20,20611
2019/07/22,14:03:00,138.20,138.21,138.18,138.19,37210
2019/07/22,14:04:00,138.19,138.25,138.19,138.22,41023
2019/07/22,14:05:00,138.22,138.22,138.19,138.22,27162
2019/07/22,14:06:00,138.22,138.28,138.20,138.26,35279
2019/07/22,14:07:00,138.26,138.32,138.26,138.28,69608
2019/07/22,14:08:00,138.28,138.32,138.27,138.27,19941
2019/07/22,14:09:00,138.27,138.33,138.26,138.28,39332
2019/07/22,14:10:00,138.28,138.28,138.25,138.25,18851
2019/07/22,14:11:00,138.26,138.26,138.17,138.19,55884
2019/07/22,14:12:00,138.19,138.21,138.16,138.19,40357
2019/07/22,14:13:00,138.18,138.20,138.17,138.18,17181
2019/07/22,14:14:00,138.19,138.27,138.19,138.26,27846
2019/07/22,14:15:00,138.26,138.27,138.23,138.24,31465
2019/07/22,14:16:00,138.24,138.26,138.21,138.24,19972
2019/07/22,14:17:00,138.24,138.25,138.24,138.24,15059
2019/07/22,14:18:00,138.25,138.26,138.23,138.24,25952
2019/07/22,14:19:00,138.24,138.24,138.20,138.20,28909
2019/07/22,14:20:00,138.20,138.20,138.18,138.20,10468
2019/07/22,14:21:00,138.19,138.22,138.18,138.22,14877
2019/07/22,14:22:00,138.22,138.22,138.20,138.21,18854
2019/07/22,14:23:00,138.21,138.22,138.18,138.19,21292
2019/07/22,14:24:00,138.19,138.21,138.18,138.21,16782
2019/07/22,14:25:00,138.21,138.21,138.18,138.20,14933
2019/07/22,14:26:00,138.20,138.21,138.18,138.19,15125
2019/07/22,14:27:00,138.19,138.21,138.18,138.19,15823
2019/07/22,14:28:00,138.19,138.20,138.18,138.20,14836
2019/07/22,14:29:00,138.20,138.20,138.18,138.19,19067
2019/07/22,14:30:00,138.19,138.22,138.18,138.19,29512
2019/07/22,14:31:00,138.19,138.19,138.16,138.19,13705
2019/07/22,14:32:00,138.19,138.21,138.19,138.20,23006
2019/07/22,14:33:00,138.20,138.21,138.19,138.20,12168
2019/07/22,14:34:00,138.20,138.23,138.19,138.22,49480
2019/07/22,14:35:00,138.22,138.28,138.22,138.26,54563
2019/07/22,14:36:00,138.26,138.28,138.23,138.24,24510
2019/07/22,14:37:00,138.24,138.26,138.17,138.18,23189
2019/07/22,14:38:00,138.18,138.19,138.15,138.15,16557
2019/07/22,14:39:00,138.15,138.17,138.12,138.16,33368
2019/07/22,14:40:00,138.16,138.19,138.14,138.15,17476
2019/07/22,14:41:00,138.15,138.18,138.15,138.17,14528
2019/07/22,14:42:00,138.17,138.18,138.14,138.16,13108
2019/07/22,14:43:00,138.16,138.19,138.15,138.19,11882
2019/07/22,14:44:00,138.19,138.24,138.19,138.21,20712
2019/07/22,14:45:00,138.20,138.22,138.19,138.21,10731
2019/07/22,14:46:00,138.21,138.23,138.21,138.23,13455
2019/07/22,14:47:00,138.23,138.24,138.21,138.21,20033
2019/07/22,14:48:00,138.22,138.23,138.21,138.22,14429
2019/07/22,14:49:00,138.22,138.31,138.22,138.30,33946
2019/07/22,14:50:00,138.30,138.35,138.28,138.35,43608
2019/07/22,14:51:00,138.35,138.39,138.34,138.39,32692
2019/07/22,14:52:00,138.39,138.41,138.36,138.40,27132
2019/07/22,14:53:00,138.41,138.41,138.37,138.37,20092
2019/07/22,14:54:00,138.37,138.39,138.35,138.37,20863
2019/07/22,14:55:00,138.37,138.42,138.36,138.41,18279
2019/07/22,14:56:00,138.41,138.44,138.39,138.41,19162
2019/07/22,14:57:00,138.41,138.44,138.40,138.42,21013
2019/07/22,14:58:00,138.42,138.45,138.41,138.44,25002
2019/07/22,14:59:00,138.44,138.45,138.40,138.44,24962
2019/07/22,15:00:00,138.44,138.47,138.41,138.45,25621
2019/07/22,15:01:00,138.45,138.51,138.44,138.51,62026
2019/07/22,15:02:00,138.50,138.57,138.50,138.57,72337
2019/07/22,15:03:00,138.57,138.65,138.54,138.58,129463
2019/07/22,15:04:00,138.58,138.80,138.58,138.77,111348
2019/07/22,15:05:00,138.77,138.80,138.68,138.71,29815
2019/07/22,15:06:00,138.71,138.79,138.71,138.73,48136
2019/07/22,15:07:00,138.73,138.74,138.68,138.69,31270
2019/07/22,15:08:00,138.69,138.71,138.67,138.70,35706
2019/07/22,15:09:00,138.70,138.72,138.68,138.68,24459
2019/07/22,15:10:00,138.68,138.70,138.67,138.68,27472
2019/07/22,15:11:00,138.68,138.69,138.63,138.65,35878
2019/07/22,15:12:00,138.65,138.66,138.61,138.62,37054
2019/07/22,15:13:00,138.62,138.63,138.60,138.62,26517
2019/07/22,15:14:00,138.62,138.62,138.55,138.57,40801
2019/07/22,15:15:00,138.57,138.59,138.53,138.57,29118
2019/07/22,15:16:00,138.57,138.66,138.55,138.64,33956
2019/07/22,15:17:00,138.65,138.67,138.62,138.65,37502
2019/07/22,15:18:00,138.65,138.67,138.61,138.61,49950
2019/07/22,15:19:00,138.62,138.62,138.56,138.57,23002
2019/07/22,15:20:00,138.57,138.65,138.57,138.63,16706
2019/07/22,15:21:00,138.63,138.65,138.61,138.64,24309
2019/07/22,15:22:00,138.64,138.64,138.51,138.51,49193
2019/07/22,15:23:00,138.51,138.53,138.41,138.42,43717
2019/07/22,15:24:00,138.41,138.46,138.41,138.42,25130
2019/07/22,15:25:00,138.42,138.46,138.41,138.46,41269
2019/07/22,15:26:00,138.46,138.46,138.43,138.45,36218
2019/07/22,15:27:00,138.45,138.46,138.40,138.43,32137
2019/07/22,15:28:00,138.43,138.47,138.42,138.44,22966
2019/07/22,15:29:00,138.44,138.47,138.43,138.47,18924
2019/07/22,15:30:00,138.46,138.46,138.43,138.45,25147
2019/07/22,15:31:00,138.44,138.46,138.40,138.41,43290
2019/07/22,15:32:00,138.41,138.41,138.29,138.30,55371
2019/07/22,15:33:00,138.30,138.40,138.30,138.34,39058
2019/07/22,15:34:00,138.34,138.42,138.34,138.38,30747
2019/07/22,15:35:00,138.38,138.39,138.34,138.34,41913
2019/07/22,15:36:00,138.34,138.40,138.33,138.36,52226
2019/07/22,15:37:00,138.37,138.40,138.34,138.38,38986
2019/07/22,15:38:00,138.38,138.40,138.35,138.37,35736
2019/07/22,15:39:00,138.37,138.39,138.33,138.38,29213
2019/07/22,15:40:00,138.38,138.39,138.34,138.37,92676
2019/07/22,15:41:00,138.37,138.38,138.35,138.37,31937
2019/07/22,15:42:00,138.37,138.40,138.34,138.40,43484
2019/07/22,15:43:00,138.40,138.47,138.37,138.38,80799
2019/07/22,15:44:00,138.38,138.44,138.38,138.40,42556
2019/07/22,15:45:00,138.40,138.43,138.38,138.39,34819
2019/07/22,15:46:00,138.39,138.43,138.37,138.40,47066
2019/07/22,15:47:00,138.39,138.43,138.36,138.41,44279
2019/07/22,15:48:00,138.41,138.42,138.37,138.40,45365
2019/07/22,15:49:00,138.40,138.40,138.34,138.39,48783
2019/07/22,15:50:00,138.39,138.46,138.37,138.44,67186
2019/07/22,15:51:00,138.44,138.49,138.42,138.45,56445
2019/07/22,15:52:00,138.44,138.45,138.39,138.44,45327
2019/07/22,15:53:00,138.44,138.45,138.40,138.41,44892
2019/07/22,15:54:00,138.40,138.42,138.35,138.42,50204
2019/07/22,15:55:00,138.42,138.50,138.42,138.44,124887
2019/07/22,15:56:00,138.44,138.54,138.44,138.50,114512
2019/07/22,15:57:00,138.50,138.52,138.47,138.51,71698
2019/07/22,15:58:00,138.51,138.55,138.43,138.53,98515
2019/07/22,15:59:00,138.53,138.55,138.48,138.51,127701
2019/07/22,16:00:00,138.51,138.53,138.34,138.43,464908
2019/07/23,09:31:00,139.76,139.99,139.41,139.46,214892
2019/07/23,09:32:00,139.47,139.47,139.31,139.40,153861
2019/07/23,09:33:00,139.40,139.53,139.34,139.47,145025
2019/07/23,09:34:00,139.47,139.48,139.39,139.43,74231
2019/07/23,09:35:00,139.43,139.43,139.14,139.16,80996
2019/07/23,09:36:00,139.16,139.17,139.05,139.06,73989
2019/07/23,09:37:00,139.06,139.13,139.02,139.13,77785
2019/07/23,09:38:00,139.12,139.17,138.95,138.98,152603
2019/07/23,09:39:00,138.98,139.02,138.84,138.86,114936
2019/07/23,09:40:00,138.86,138.90,138.76,138.79,67616
2019/07/23,09:41:00,138.79,138.79,138.67,138.71,69118
2019/07/23,09:42:00,138.71,138.71,138.60,138.61,85401
2019/07/23,09:43:00,138.60,138.66,138.53,138.57,72983
2019/07/23,09:44:00,138.57,138.70,138.57,138.61,82880
2019/07/23,09:45:00,138.61,138.68,138.57,138.61,132061
2019/07/23,09:46:00,138.59,138.66,138.51,138.55,81791
2019/07/23,09:47:00,138.55,138.57,138.45,138.55,169846
2019/07/23,09:48:00,138.54,138.54,138.40,138.42,108325
2019/07/23,09:49:00,138.42,138.48,138.39,138.44,50686
2019/07/23,09:50:00,138.44,138.50,138.44,138.47,75900
2019/07/23,09:51:00,138.47,138.48,138.18,138.20,97939
2019/07/23,09:52:00,138.20,138.31,138.15,138.28,76922
2019/07/23,09:53:00,138.28,138.33,138.25,138.31,48948
2019/07/23,09:54:00,138.31,138.34,138.27,138.32,28651
2019/07/23,09:55:00,138.32,138.39,138.26,138.34,62404
2019/07/23,09:56:00,138.34,138.37,138.31,138.34,45165
2019/07/23,09:57:00,138.34,138.36,138.25,138.26,45093
2019/07/23,09:58:00,138.26,138.26,138.20,138.25,84328
2019/07/23,09:59:00,138.25,138.27,138.17,138.23,65222
2019/07/23,10:00:00,138.23,138.29,138.21,138.26,72370
2019/07/23,10:01:00,138.26,138.40,138.26,138.34,115559
2019/07/23,10:02:00,138.34,138.34,138.25,138.27,57205
2019/07/23,10:03:00,138.27,138.29,138.24,138.27,39999
2019/07/23,10:04:00,138.27,138.48,138.27,138.47,62608
2019/07/23,10:05:00,138.47,138.49,138.43,138.46,55504
2019/07/23,10:06:00,138.46,138.55,138.46,138.53,64244
2019/07/23,10:07:00,138.53,138.60,138.53,138.57,65324
2019/07/23,10:08:00,138.57,138.57,138.48,138.49,43813
2019/07/23,10:09:00,138.49,138.49,138.42,138.45,54426
2019/07/23,10:10:00,138.45,138.46,138.22,138.26,74042
2019/07/23,10:11:00,138.24,138.25,138.15,138.24,74338
2019/07/23,10:12:00,138.24,138.25,138.20,138.25,29200
2019/07/23,10:13:00,138.25,138.26,138.15,138.20,57142
2019/07/23,10:14:00,138.20,138.20,138.15,138.18,24498
2019/07/23,10:15:00,138.18,138.18,138.12,138.12,54489
2019/07/23,10:16:00,138.11,138.14,138.07,138.08,62889
2019/07/23,10:17:00,138.09,138.17,138.09,138.17,42109
2019/07/23,10:18:00,138.17,138.18,138.10,138.11,59610
2019/07/23,10:19:00,138.12,138.12,138.03,138.10,39744
2019/07/23,10:20:00,138.10,138.17,138.07,138.16,52720
2019/07/23,10:21:00,138.16,138.17,138.10,138.13,93323
2019/07/23,10:22:00,138.13,138.13,138.08,138.09,31159
2019/07/23,10:23:00,138.10,138.16,138.10,138.16,21687
2019/07/23,10:24:00,138.16,138.16,138.10,138.13,23993
2019/07/23,10:25:00,138.13,138.22,138.13,138.20,60818
2019/07/23,10:26:00,138.20,138.24,138.18,138.22,42111
2019/07/23,10:27:00,138.22,138.32,138.21,138.31,47801
2019/07/23,10:28:00,138.31,138.32,138.27,138.29,67139
2019/07/23,10:29:00,138.29,138.37,138.28,138.31,51154
2019/07/23,10:30:00,138.31,138.37,138.30,138.32,16699
2019/07/23,10:31:00,138.33,138.37,138.29,138.37,32437
2019/07/23,10:32:00,138.37,138.44,138.36,138.43,34648
2019/07/23,10:33:00,138.43,138.48,138.41,138.47,27976
2019/07/23,10:34:00,138.47,138.51,138.46,138.48,23255
2019/07/23,10:35:00,138.49,138.62,138.49,138.61,41975
2019/07/23,10:36:00,138.61,138.66,138.58,138.62,64698
2019/07/23,10:37:00,138.62,138.69,138.60,138.60,61975
2019/07/23,10:38:00,138.60,138.65,138.59,138.63,28559
2019/07/23,10:39:00,138.63,138.65,138.62,138.63,23179
2019/07/23,10:40:00,138.63,138.68,138.63,138.68,21701
2019/07/23,10:41:00,138.68,138.73,138.66,138.70,24782
2019/07/23,10:42:00,138.71,138.76,138.71,138.72,50573
2019/07/23,10:43:00,138.72,138.76,138.72,138.76,17171
2019/07/23,10:44:00,138.76,138.77,138.67,138.68,43222
2019/07/23,10:45:00,138.68,138.75,138.67,138.74,42897
2019/07/23,10:46:00,138.73,138.77,138.69,138.76,34052
2019/07/23,10:47:00,138.76,138.78,138.73,138.74,47397
2019/07/23,10:48:00,138.74,138.77,138.74,138.76,25754
2019/07/23,10:49:00,138.76,138.77,138.73,138.73,21203
2019/07/23,10:50:00,138.73,138.73,138.66,138.70,44007
2019/07/23,10:51:00,138.69,138.73,138.68,138.69,20637
2019/07/23,10:52:00,138.69,138.74,138.67,138.67,34139
2019/07/23,10:53:00,138.67,138.72,138.67,138.70,30100
2019/07/23,10:54:00,138.70,138.75,138.68,138.71,28814
2019/07/23,10:55:00,138.71,138.74,138.71,138.72,18613
2019/07/23,10:56:00,138.72,138.80,138.72,138.77,40196
2019/07/23,10:57:00,138.77,138.94,138.75,138.93,56309
2019/07/23,10:58:00,138.93,138.97,138.90,138.92,39245
2019/07/23,10:59:00,138.93,138.93,138.90,138.92,20295
2019/07/23,11:00:00,138.91,138.92,138.87,138.87,20897
2019/07/23,11:01:00,138.87,138.87,138.82,138.82,22504
2019/07/23,11:02:00,138.82,138.87,138.76,138.78,64695
2019/07/23,11:03:00,138.78,138.79,138.70,138.76,31569
2019/07/23,11:04:00,138.76,138.76,138.71,138.72,20298
2019/07/23,11:05:00,138.72,138.72,138.64,138.65,39073
2019/07/23,11:06:00,138.66,138.69,138.62,138.68,21823
2019/07/23,11:07:00,138.68,138.71,138.67,138.68,21869
2019/07/23,11:08:00,138.69,138.70,138.64,138.66,20270
2019/07/23,11:09:00,138.66,138.67,138.58,138.61,44656
2019/07/23,11:10:00,138.61,138.69,138.59,138.69,23894
2019/07/23,11:11:00,138.68,138.76,138.68,138.75,18452
2019/07/23,11:12:00,138.74,138.75,138.72,138.72,19902
2019/07/23,11:13:00,138.72,138.81,138.72,138.80,33749
2019/07/23,11:14:00,138.80,138.80,138.77,138.79,17048
2019/07/23,11:15:00,138.79,138.82,138.78,138.79,21781
2019/07/23,11:16:00,138.79,138.80,138.75,138.80,19166
2019/07/23,11:17:00,138.80,138.80,138.76,138.80,12092
2019/07/23,11:18:00,138.79,138.82,138.77,138.82,18620
2019/07/23,11:19:00,138.82,138.82,138.79,138.80,29044
2019/07/23,11:20:00,138.80,138.82,138.79,138.79,39312
2019/07/23,11:21:00,138.79,138.81,138.78,138.80,18299
2019/07/23,11:22:00,138.80,138.81,138.78,138.79,14003
2019/07/23,11:23:00,138.79,138.85,138.78,138.84,44494
2019/07/23,11:24:00,138.84,138.91,138.83,138.89,37891
2019/07/23,11:25:00,138.89,138.94,138.89,138.93,26963
2019/07/23,11:26:00,138.93,138.94,138.88,138.88,32112
2019/07/23,11:27:00,138.88,138.89,138.81,138.82,37466
2019/07/23,11:28:00,138.82,138.87,138.79,138.79,56453
2019/07/23,11:29:00,138.80,138.81,138.76,138.76,32563
2019/07/23,11:30:00,138.76,138.79,138.75,138.76,29500
2019/07/23,11:31:00,138.76,138.77,138.71,138.76,30811
2019/07/23,11:32:00,138.76,138.83,138.72,138.73,38472
2019/07/23,11:33:00,138.73,138.73,138.69,138.72,30529
2019/07/23,11:34:00,138.71,138.71,138.64,138.66,41570
2019/07/23,11:35:00,138.66,138.66,138.61,138.63,29222
2019/07/23,11:36:00,138.63,138.66,138.60,138.63,28689
2019/07/23,11:37:00,138.62,138.63,138.49,138.51,65116
2019/07/23,11:38:00,138.51,138.54,138.46,138.53,38012
2019/07/23,11:39:00,138.53,138.58,138.50,138.56,28013
2019/07/23,11:40:00,138.56,138.64,138.56,138.62,22946
2019/07/23,11:41:00,138.62,138.66,138.61,138.64,25469
2019/07/23,11:42:00,138.64,138.65,138.62,138.64,18200
2019/07/23,11:43:00,138.64,138.67,138.58,138.63,23655
2019/07/23,11:44:00,138.63,138.66,138.55,138.66,30697
2019/07/23,11:45:00,138.66,138.66,138.61,138.63,19335
2019/07/23,11:46:00,138.63,138.65,138.54,138.54,30963
2019/07/23,11:47:00,138.54,138.58,138.53,138.54,29516
2019/07/23,11:48:00,138.53,138.54,138.47,138.52,27433
2019/07/23,11:49:00,138.52,138.59,138.52,138.57,18233
2019/07/23,11:50:00,138.57,138.62,138.53,138.61,31988
2019/07/23,11:51:00,138.61,138.64,138.53,138.62,40113
2019/07/23,11:52:00,138.61,138.63,138.58,138.60,25849
2019/07/23,11:53:00,138.60,138.62,138.57,138.59,21575
2019/07/23,11:54:00,138.59,138.59,138.55,138.57,19170
2019/07/23,11:55:00,138.58,138.61,138.55,138.60,13425
2019/07/23,11:56:00,138.59,138.59,138.51,138.52,22160
2019/07/23,11:57:00,138.52,138.52,138.46,138.51,23821
2019/07/23,11:58:00,138.51,138.57,138.51,138.56,48848
2019/07/23,11:59:00,138.56,138.56,138.51,138.54,26616
2019/07/23,12:00:00,138.54,138.58,138.52,138.56,14544
2019/07/23,12:01:00,138.56,138.57,138.53,138.54,16411
2019/07/23,12:02:00,138.54,138.55,138.47,138.47,24191
2019/07/23,12:03:00,138.46,138.46,138.36,138.36,30928
2019/07/23,12:04:00,138.35,138.35,138.26,138.27,45729
2019/07/23,12:05:00,138.27,138.30,138.20,138.30,72740
2019/07/23,12:06:00,138.30,138.32,138.23,138.27,57276
2019/07/23,12:07:00,138.27,138.35,138.24,138.35,27377
2019/07/23,12:08:00,138.35,138.43,138.35,138.38,31401
2019/07/23,12:09:00,138.38,138.40,138.36,138.37,15425
2019/07/23,12:10:00,138.37,138.40,138.35,138.35,17769
2019/07/23,12:11:00,138.35,138.37,138.30,138.36,19645
2019/07/23,12:12:00,138.36,138.37,138.32,138.34,26685
2019/07/23,12:13:00,138.34,138.34,138.30,138.32,55700
2019/07/23,12:14:00,138.32,138.32,138.30,138.31,19162
2019/07/23,12:15:00,138.31,138.31,138.28,138.29,23240
2019/07/23,12:16:00,138.29,138.34,138.28,138.32,21124
2019/07/23,12:17:00,138.32,138.40,138.32,138.40,27111
2019/07/23,12:18:00,138.40,138.44,138.38,138.41,21082
2019/07/23,12:19:00,138.40,138.41,138.32,138.37,27024
2019/07/23,12:20:00,138.39,138.47,138.38,138.44,23654
2019/07/23,12:21:00,138.44,138.47,138.44,138.45,14049
2019/07/23,12:22:00,138.45,138.49,138.44,138.48,14255
2019/07/23,12:23:00,138.48,138.54,138.46,138.52,29934
2019/07/23,12:24:00,138.52,138.57,138.46,138.47,28592
2019/07/23,12:25:00,138.47,138.50,138.46,138.49,11254
2019/07/23,12:26:00,138.49,138.49,138.43,138.43,27845
2019/07/23,12:27:00,138.43,138.43,138.30,138.30,55416
2019/07/23,12:28:00,138.30,138.35,138.24,138.33,39856
2019/07/23,12:29:00,138.34,138.34,138.28,138.29,12033
2019/07/23,12:30:00,138.29,138.32,138.28,138.30,15083
2019/07/23,12:31:00,138.30,138.31,138.26,138.27,13737
2019/07/23,12:32:00,138.27,138.28,138.22,138.28,20726
2019/07/23,12:33:00,138.27,138.33,138.27,138.33,21552
2019/07/23,12:34:00,138.34,138.40,138.33,138.35,35699
2019/07/23,12:35:00,138.35,138.38,138.35,138.38,8554
2019/07/23,12:36:00,138.38,138.38,138.36,138.36,11091
2019/07/23,12:37:00,138.35,138.38,138.35,138.38,9628
2019/07/23,12:38:00,138.38,138.45,138.36,138.43,18958
2019/07/23,12:39:00,138.43,138.44,138.40,138.41,11817
2019/07/23,12:40:00,138.41,138.42,138.38,138.38,12938
2019/07/23,12:41:00,138.38,138.39,138.34,138.35,33702
2019/07/23,12:42:00,138.35,138.39,138.35,138.36,16905
2019/07/23,12:43:00,138.37,138.40,138.36,138.37,10923
2019/07/23,12:44:00,138.37,138.42,138.37,138.42,9368
2019/07/23,12:45:00,138.42,138.47,138.42,138.45,18814
2019/07/23,12:46:00,138.46,138.49,138.44,138.47,20342
2019/07/23,12:47:00,138.47,138.49,138.45,138.49,10612
2019/07/23,12:48:00,138.49,138.50,138.47,138.50,17598
2019/07/23,12:49:00,138.49,138.54,138.49,138.54,26425
2019/07/23,12:50:00,138.54,138.57,138.53,138.57,23613
2019/07/23,12:51:00,138.57,138.60,138.56,138.57,32767
2019/07/23,12:52:00,138.57,138.57,138.52,138.54,14976
2019/07/23,12:53:00,138.54,138.57,138.49,138.57,28323
2019/07/23,12:54:00,138.57,138.57,138.52,138.52,16051
2019/07/23,12:55:00,138.53,138.55,138.50,138.53,18498
2019/07/23,12:56:00,138.53,138.54,138.49,138.51,16463
2019/07/23,12:57:00,138.51,138.55,138.50,138.55,9024
2019/07/23,12:58:00,138.55,138.56,138.54,138.56,23065
2019/07/23,12:59:00,138.56,138.60,138.54,138.57,41228
2019/07/23,13:00:00,138.57,138.58,138.53,138.56,29213
2019/07/23,13:01:00,138.56,138.59,138.55,138.55,21346
2019/07/23,13:02:00,138.55,138.57,138.50,138.51,19034
2019/07/23,13:03:00,138.51,138.53,138.51,138.53,28001
2019/07/23,13:04:00,138.53,138.58,138.53,138.57,12264
2019/07/23,13:05:00,138.56,138.57,138.55,138.56,15647
2019/07/23,13:06:00,138.56,138.63,138.56,138.63,19870
2019/07/23,13:07:00,138.63,138.65,138.61,138.65,22774
2019/07/23,13:08:00,138.64,138.68,138.61,138.62,22213
2019/07/23,13:09:00,138.62,138.63,138.58,138.60,16567
2019/07/23,13:10:00,138.60,138.64,138.60,138.63,26931
2019/07/23,13:11:00,138.63,138.63,138.59,138.60,20280
2019/07/23,13:12:00,138.60,138.65,138.59,138.65,21074
2019/07/23,13:13:00,138.65,138.65,138.62,138.64,22845
2019/07/23,13:14:00,138.64,138.67,138.63,138.64,15651
2019/07/23,13:15:00,138.64,138.68,138.64,138.67,19037
2019/07/23,13:16:00,138.67,138.67,138.63,138.63,20579
2019/07/23,13:17:00,138.63,138.70,138.63,138.70,12270
2019/07/23,13:18:00,138.70,138.72,138.69,138.70,21770
2019/07/23,13:19:00,138.70,138.73,138.70,138.73,13728
2019/07/23,13:20:00,138.73,138.73,138.67,138.67,14149
2019/07/23,13:21:00,138.67,138.67,138.63,138.65,19213
2019/07/23,13:22:00,138.66,138.66,138.61,138.63,10499
2019/07/23,13:23:00,138.63,138.63,138.61,138.62,17107
2019/07/23,13:24:00,138.62,138.70,138.60,138.69,33144
2019/07/23,13:25:00,138.69,138.72,138.69,138.70,19986
2019/07/23,13:26:00,138.70,138.73,138.69,138.73,13412
2019/07/23,13:27:00,138.73,138.75,138.66,138.68,25165
2019/07/23,13:28:00,138.68,138.68,138.59,138.60,24785
2019/07/23,13:29:00,138.62,138.63,138.57,138.62,40857
2019/07/23,13:30:00,138.63,138.64,138.60,138.62,16753
2019/07/23,13:31:00,138.62,138.65,138.60,138.64,12254
2019/07/23,13:32:00,138.64,138.68,138.63,138.63,13579
2019/07/23,13:33:00,138.63,138.66,138.62,138.65,11162
2019/07/23,13:34:00,138.65,138.69,138.63,138.65,10726
2019/07/23,13:35:00,138.65,138.67,138.64,138.67,14350
2019/07/23,13:36:00,138.67,138.67,138.60,138.62,22283
2019/07/23,13:37:00,138.61,138.66,138.60,138.65,18407
2019/07/23,13:38:00,138.65,138.65,138.59,138.63,19992
2019/07/23,13:39:00,138.63,138.68,138.63,138.66,19632
2019/07/23,13:40:00,138.66,138.70,138.66,138.70,11905
2019/07/23,13:41:00,138.70,138.72,138.68,138.71,33381
2019/07/23,13:42:00,138.71,138.78,138.68,138.75,60174
2019/07/23,13:43:00,138.75,138.89,138.74,138.80,80658
2019/07/23,13:44:00,138.80,138.96,138.80,138.93,139307
2019/07/23,13:45:00,138.93,139.02,138.89,138.89,194296
2019/07/23,13:46:00,138.90,139.02,138.90,138.94,62273
2019/07/23,13:47:00,138.94,138.95,138.89,138.91,38226
2019/07/23,13:48:00,138.91,138.95,138.88,138.91,30029
2019/07/23,13:49:00,138.91,138.97,138.89,138.92,40998
2019/07/23,13:50:00,138.92,138.93,138.89,138.91,17530
2019/07/23,13:51:00,138.91,138.93,138.87,138.88,15392
2019/07/23,13:52:00,138.88,138.88,138.85,138.87,13185
2019/07/23,13:53:00,138.88,138.92,138.88,138.90,18527
2019/07/23,13:54:00,138.91,138.97,138.91,138.97,16094
2019/07/23,13:55:00,138.96,138.98,138.93,138.96,28823
2019/07/23,13:56:00,138.96,139.04,138.96,139.04,67067
2019/07/23,13:57:00,139.04,139.09,138.99,139.01,94115
2019/07/23,13:58:00,139.01,139.12,139.01,139.10,102647
2019/07/23,13:59:00,139.10,139.13,139.05,139.06,43407
2019/07/23,14:00:00,139.07,139.09,139.05,139.07,35323
2019/07/23,14:01:00,139.07,139.14,139.07,139.09,70699
2019/07/23,14:02:00,139.09,139.10,139.00,139.00,27629
2019/07/23,14:03:00,139.00,139.02,138.93,138.98,82982
2019/07/23,14:04:00,138.98,139.02,138.94,138.96,16618
2019/07/23,14:05:00,138.96,139.01,138.95,139.00,17225
2019/07/23,14:06:00,138.99,139.02,138.96,139.00,13864
2019/07/23,14:07:00,139.00,139.01,138.97,138.99,19241
2019/07/23,14:08:00,138.99,139.00,138.94,138.94,19745
2019/07/23,14:09:00,138.94,138.96,138.89,138.91,34704
2019/07/23,14:10:00,138.91,138.93,138.87,138.87,10909
2019/07/23,14:11:00,138.87,138.89,138.83,138.86,24933
2019/07/23,14:12:00,138.87,138.92,138.85,138.90,20901
2019/07/23,14:13:00,138.89,138.95,138.89,138.92,11630
2019/07/23,14:14:00,138.92,138.92,138.88,138.89,16302
2019/07/23,14:15:00,138.89,138.92,138.88,138.92,15550
2019/07/23,14:16:00,138.93,138.97,138.93,138.96,11024
2019/07/23,14:17:00,138.96,138.97,138.93,138.93,23786
2019/07/23,14:18:00,138.93,138.95,138.92,138.95,15696
2019/07/23,14:19:00,138.95,138.95,138.93,138.93,13252
2019/07/23,14:20:00,138.93,138.94,138.90,138.91,18937
2019/07/23,14:21:00,138.91,138.94,138.91,138.93,16820
2019/07/23,14:22:00,138.93,138.94,138.90,138.94,22669
2019/07/23,14:23:00,138.93,138.96,138.89,138.91,32402
2019/07/23,14:24:00,138.92,138.94,138.91,138.93,14315
2019/07/23,14:25:00,138.93,138.94,138.87,138.87,16336
2019/07/23,14:26:00,138.87,138.90,138.84,138.84,12672
2019/07/23,14:27:00,138.84,138.89,138.83,138.88,17644
2019/07/23,14:28:00,138.89,138.89,138.86,138.87,6369
2019/07/23,14:29:00,138.87,138.88,138.85,138.85,12280
2019/07/23,14:30:00,138.85,138.88,138.84,138.88,15089
2019/07/23,14:31:00,138.88,138.89,138.86,138.86,16596
2019/07/23,14:32:00,138.86,138.90,138.86,138.88,16407
2019/07/23,14:33:00,138.88,138.90,138.86,138.89,21225
2019/07/23,14:34:00,138.89,138.89,138.85,138.86,31580
2019/07/23,14:35:00,138.86,138.87,138.82,138.87,18483
2019/07/23,14:36:00,138.87,138.89,138.85,138.88,17697
2019/07/23,14:37:00,138.88,138.91,138.86,138.90,19440
2019/07/23,14:38:00,138.90,138.95,138.89,138.92,27757
2019/07/23,14:39:00,138.92,138.93,138.88,138.93,16207
2019/07/23,14:40:00,138.93,138.95,138.92,138.92,31206
2019/07/23,14:41:00,138.92,138.96,138.92,138.94,25484
2019/07/23,14:42:00,138.95,138.99,138.93,138.98,37326
2019/07/23,14:43:00,138.98,138.99,138.96,138.99,37870
2019/07/23,14:44:00,138.99,139.06,138.99,139.01,45883
2019/07/23,14:45:00,139.01,139.05,139.01,139.04,36462
2019/07/23,14:46:00,139.04,139.09,139.01,139.03,49927
2019/07/23,14:47:00,139.03,139.06,139.02,139.05,23970
2019/07/23,14:48:00,139.06,139.06,139.02,139.05,33602
2019/07/23,14:49:00,139.05,139.07,139.03,139.06,28694
2019/07/23,14:50:00,139.06,139.07,139.03,139.04,18066
2019/07/23,14:51:00,139.04,139.06,139.01,139.05,29755
2019/07/23,14:52:00,139.05,139.07,139.04,139.05,16994
2019/07/23,14:53:00,139.05,139.07,139.02,139.05,31760
2019/07/23,14:54:00,139.05,139.10,139.05,139.10,38226
2019/07/23,14:55:00,139.10,139.10,139.02,139.06,26086
2019/07/23,14:56:00,139.06,139.14,139.06,139.13,41923
2019/07/23,14:57:00,139.13,139.15,139.11,139.11,28286
2019/07/23,14:58:00,139.11,139.12,139.07,139.07,19380
2019/07/23,14:59:00,139.07,139.11,139.05,139.09,19884
2019/07/23,15:00:00,139.10,139.11,139.07,139.09,21552
2019/07/23,15:01:00,139.09,139.11,139.08,139.09,25845
2019/07/23,15:02:00,139.09,139.09,139.04,139.05,25707
2019/07/23,15:03:00,139.05,139.06,138.99,139.00,39392
2019/07/23,15:04:00,139.00,139.03,138.98,139.00,33258
2019/07/23,15:05:00,139.00,139.01,138.97,138.98,21459
2019/07/23,15:06:00,138.98,138.99,138.96,138.97,58172
2019/07/23,15:07:00,138.97,139.02,138.96,139.01,56463
2019/07/23,15:08:00,139.01,139.05,139.01,139.02,23228
2019/07/23,15:09:00,139.02,139.06,138.99,139.04,51708
2019/07/23,15:10:00,139.03,139.05,139.01,139.03,23199
2019/07/23,15:11:00,139.02,139.04,139.01,139.03,20284
2019/07/23,15:12:00,139.03,139.03,139.01,139.01,44272
2019/07/23,15:13:00,139.03,139.03,138.99,139.00,29419
2019/07/23,15:14:00,139.00,139.01,138.99,139.01,51274
2019/07/23,15:15:00,139.01,139.05,139.01,139.02,25205
2019/07/23,15:16:00,139.02,139.04,138.99,139.01,40595
2019/07/23,15:17:00,139.01,139.02,139.00,139.01,28647
2019/07/23,15:18:00,139.01,139.01,138.93,138.96,80638
2019/07/23,15:19:00,138.96,139.02,138.95,139.01,53326
2019/07/23,15:20:00,139.01,139.01,138.97,138.98,70838
2019/07/23,15:21:00,138.98,139.02,138.96,139.00,27647
2019/07/23,15:22:00,138.99,139.02,138.97,138.98,38558
2019/07/23,15:23:00,138.99,139.02,138.98,139.01,30557
2019/07/23,15:24:00,139.01,139.07,139.01,139.07,72364
2019/07/23,15:25:00,139.07,139.07,139.04,139.05,36257
2019/07/23,15:26:00,139.05,139.09,139.05,139.08,29323
2019/07/23,15:27:00,139.08,139.09,139.05,139.07,38260
2019/07/23,15:28:00,139.07,139.14,139.05,139.13,42723
2019/07/23,15:29:00,139.14,139.14,139.05,139.06,39519
2019/07/23,15:30:00,139.07,139.07,139.02,139.06,36562
2019/07/23,15:31:00,139.06,139.15,139.06,139.14,54825
2019/07/23,15:32:00,139.14,139.14,139.09,139.11,31368
2019/07/23,15:33:00,139.12,139.19,139.11,139.17,44816
2019/07/23,15:34:00,139.17,139.19,139.15,139.18,43556
2019/07/23,15:35:00,139.18,139.23,139.17,139.19,52601
2019/07/23,15:36:00,139.19,139.20,139.15,139.19,52132
2019/07/23,15:37:00,139.19,139.22,139.16,139.17,28238
2019/07/23,15:38:00,139.18,139.18,139.14,139.14,32357
2019/07/23,15:39:00,139.14,139.20,139.14,139.17,27248
2019/07/23,15:40:00,139.17,139.17,139.11,139.12,37837
2019/07/23,15:41:00,139.12,139.15,139.10,139.13,75807
2019/07/23,15:42:00,139.13,139.17,139.09,139.09,49566
2019/07/23,15:43:00,139.09,139.10,139.04,139.04,60097
2019/07/23,15:44:00,139.04,139.11,139.03,139.10,48292
2019/07/23,15:45:00,139.10,139.12,139.08,139.11,30438
2019/07/23,15:46:00,139.11,139.14,139.08,139.12,41616
2019/07/23,15:47:00,139.12,139.17,139.10,139.14,102434
2019/07/23,15:48:00,139.13,139.15,139.11,139.14,38587
2019/07/23,15:49:00,139.14,139.18,139.13,139.15,54954
2019/07/23,15:50:00,139.15,139.16,139.10,139.13,28915
2019/07/23,15:51:00,139.13,139.20,139.13,139.17,83859
2019/07/23,15:52:00,139.17,139.20,139.14,139.15,38433
2019/07/23,15:53:00,139.15,139.19,139.14,139.19,54114
2019/07/23,15:54:00,139.19,139.20,139.18,139.19,83304
2019/07/23,15:55:00,139.19,139.20,139.14,139.15,68858
2019/07/23,15:56:00,139.15,139.23,139.15,139.21,95896
2019/07/23,15:57:00,139.20,139.21,139.14,139.15,80156
2019/07/23,15:58:00,139.15,139.20,139.12,139.19,74321
2019/07/23,15:59:00,139.19,139.22,139.16,139.20,108240
2019/07/23,16:00:00,139.20,139.29,139.14,139.29,288962
2019/07/24,09:31:00,138.90,139.19,138.85,139.03,137839
2019/07/24,09:32:00,139.03,139.23,139.02,139.22,61654
2019/07/24,09:33:00,139.22,139.29,139.18,139.28,63624
2019/07/24,09:34:00,139.28,139.32,139.26,139.32,83150
2019/07/24,09:35:00,139.32,139.41,139.31,139.40,61250
2019/07/24,09:36:00,139.40,139.54,139.37,139.54,152163
2019/07/24,09:37:00,139.54,139.63,139.47,139.61,93304
2019/07/24,09:38:00,139.61,139.67,139.57,139.66,103247
2019/07/24,09:39:00,139.66,139.70,139.58,139.62,104088
2019/07/24,09:40:00,139.62,139.65,139.50,139.50,40848
2019/07/24,09:41:00,139.51,139.54,139.40,139.54,147673
2019/07/24,09:42:00,139.54,139.60,139.52,139.58,88313
2019/07/24,09:43:00,139.58,139.63,139.54,139.56,54097
2019/07/24,09:44:00,139.56,139.56,139.49,139.51,68176
2019/07/24,09:45:00,139.51,139.58,139.47,139.57,50963
2019/07/24,09:46:00,139.57,139.66,139.57,139.64,79767
2019/07/24,09:47:00,139.64,139.68,139.58,139.65,70364
2019/07/24,09:48:00,139.66,139.70,139.61,139.69,89853
2019/07/24,09:49:00,139.69,139.71,139.62,139.65,47889
2019/07/24,09:50:00,139.65,139.69,139.62,139.63,48521
2019/07/24,09:51:00,139.63,139.67,139.60,139.67,57311
2019/07/24,09:52:00,139.67,139.83,139.67,139.79,124325
2019/07/24,09:53:00,139.79,139.85,139.74,139.83,55697
2019/07/24,09:54:00,139.83,139.91,139.79,139.81,96014
2019/07/24,09:55:00,139.82,139.84,139.69,139.72,477068
2019/07/24,09:56:00,139.72,139.84,139.72,139.78,53233
2019/07/24,09:57:00,139.78,139.81,139.76,139.79,39215
2019/07/24,09:58:00,139.78,139.79,139.72,139.75,50053
2019/07/24,09:59:00,139.75,139.81,139.72,139.74,35183
2019/07/24,10:00:00,139.74,139.78,139.73,139.76,33952
2019/07/24,10:01:00,139.76,139.78,139.73,139.73,36064
2019/07/24,10:02:00,139.74,139.74,139.66,139.68,60056
2019/07/24,10:03:00,139.69,139.69,139.60,139.61,43332
2019/07/24,10:04:00,139.61,139.62,139.51,139.54,48452
2019/07/24,10:05:00,139.54,139.63,139.54,139.62,32814
2019/07/24,10:06:00,139.62,139.70,139.62,139.66,38501
2019/07/24,10:07:00,139.66,139.71,139.63,139.68,33339
2019/07/24,10:08:00,139.68,139.73,139.62,139.65,35365
2019/07/24,10:09:00,139.65,139.75,139.65,139.74,34281
2019/07/24,10:10:00,139.74,139.76,139.61,139.63,40848
2019/07/24,10:11:00,139.63,139.66,139.55,139.55,31370
2019/07/24,10:12:00,139.55,139.57,139.54,139.54,26635
2019/07/24,10:13:00,139.54,139.56,139.49,139.53,32743
2019/07/24,10:14:00,139.53,139.54,139.46,139.51,45824
2019/07/24,10:15:00,139.51,139.57,139.51,139.57,19879
2019/07/24,10:16:00,139.57,139.66,139.57,139.61,59314
2019/07/24,10:17:00,139.61,139.61,139.47,139.48,119144
2019/07/24,10:18:00,139.49,139.57,139.48,139.53,34044
2019/07/24,10:19:00,139.53,139.54,139.51,139.53,36603
2019/07/24,10:20:00,139.54,139.59,139.51,139.51,23660
2019/07/24,10:21:00,139.51,139.56,139.49,139.54,32526
2019/07/24,10:22:00,139.53,139.55,139.51,139.55,24497
2019/07/24,10:23:00,139.55,139.59,139.54,139.59,27969
2019/07/24,10:24:00,139.59,139.62,139.51,139.51,55650
2019/07/24,10:25:00,139.51,139.58,139.51,139.52,45895
2019/07/24,10:26:00,139.52,139.57,139.50,139.56,30258
2019/07/24,10:27:00,139.57,139.61,139.57,139.61,21342
2019/07/24,10:28:00,139.61,139.67,139.59,139.67,19175
2019/07/24,10:29:00,139.67,139.67,139.60,139.64,32251
2019/07/24,10:30:00,139.63,139.69,139.62,139.64,80555
2019/07/24,10:31:00,139.65,139.73,139.61,139.64,60558
2019/07/24,10:32:00,139.64,139.72,139.63,139.71,19419
2019/07/24,10:33:00,139.72,139.76,139.72,139.74,46360
2019/07/24,10:34:00,139.74,139.76,139.68,139.72,55056
2019/07/24,10:35:00,139.72,139.76,139.70,139.74,64194
2019/07/24,10:36:00,139.75,139.79,139.74,139.77,34609
2019/07/24,10:37:00,139.77,139.78,139.73,139.75,38119
2019/07/24,10:38:00,139.75,139.81,139.74,139.77,58464
2019/07/24,10:39:00,139.77,139.85,139.77,139.84,73895
2019/07/24,10:40:00,139.84,139.86,139.76,139.78,43179
2019/07/24,10:41:00,139.78,139.81,139.72,139.75,56043
2019/07/24,10:42:00,139.75,139.76,139.69,139.71,30711
2019/07/24,10:43:00,139.71,139.76,139.70,139.75,45151
2019/07/24,10:44:00,139.76,139.77,139.74,139.75,35733
2019/07/24,10:45:00,139.75,139.77,139.73,139.75,34780
2019/07/24,10:46:00,139.75,139.79,139.72,139.79,63712
2019/07/24,10:47:00,139.79,139.80,139.72,139.74,25835
2019/07/24,10:48:00,139.74,139.76,139.73,139.73,20757
2019/07/24,10:49:00,139.74,139.75,139.70,139.74,30475
2019/07/24,10:50:00,139.74,139.77,139.73,139.77,22744
2019/07/24,10:51:00,139.77,139.80,139.76,139.79,32548
2019/07/24,10:52:00,139.78,139.78,139.72,139.75,71688
2019/07/24,10:53:00,139.76,139.77,139.71,139.71,33379
2019/07/24,10:54:00,139.71,139.75,139.70,139.71,34930
2019/07/24,10:55:00,139.71,139.76,139.71,139.74,24579
2019/07/24,10:56:00,139.74,139.75,139.68,139.71,26198
2019/07/24,10:57:00,139.72,139.73,139.65,139.65,75046
2019/07/24,10:58:00,139.65,139.66,139.59,139.62,50450
2019/07/24,10:59:00,139.62,139.68,139.61,139.68,24235
2019/07/24,11:00:00,139.68,139.72,139.66,139.70,37810
2019/07/24,11:01:00,139.69,139.71,139.66,139.68,25392
2019/07/24,11:02:00,139.68,139.68,139.56,139.59,50709
2019/07/24,11:03:00,139.59,139.60,139.53,139.54,65980
2019/07/24,11:04:00,139.54,139.60,139.53,139.60,19533
2019/07/24,11:05:00,139.60,139.62,139.56,139.60,24864
2019/07/24,11:06:00,139.60,139.62,139.57,139.62,28159
2019/07/24,11:07:00,139.62,139.62,139.56,139.58,15074
2019/07/24,11:08:00,139.58,139.61,139.55,139.60,18916
2019/07/24,11:09:00,139.60,139.60,139.56,139.57,24574
2019/07/24,11:10:00,139.58,139.63,139.57,139.62,29875
2019/07/24,11:11:00,139.62,139.62,139.57,139.60,18264
2019/07/24,11:12:00,139.60,139.64,139.60,139.63,12530
2019/07/24,11:13:00,139.63,139.69,139.63,139.67,30877
2019/07/24,11:14:00,139.67,139.67,139.62,139.64,22825
2019/07/24,11:15:00,139.64,139.64,139.60,139.60,22307
2019/07/24,11:16:00,139.59,139.65,139.59,139.65,17986
2019/07/24,11:17:00,139.64,139.65,139.60,139.63,17022
2019/07/24,11:18:00,139.62,139.66,139.61,139.64,13334
2019/07/24,11:19:00,139.64,139.69,139.63,139.68,15286
2019/07/24,11:20:00,139.68,139.68,139.61,139.65,27486
2019/07/24,11:21:00,139.65,139.67,139.59,139.60,16743
2019/07/24,11:22:00,139.60,139.62,139.58,139.58,30514
2019/07/24,11:23:00,139.57,139.62,139.57,139.60,15722
2019/07/24,11:24:00,139.60,139.63,139.57,139.62,23603
2019/07/24,11:25:00,139.62,139.63,139.60,139.63,11231
2019/07/24,11:26:00,139.63,139.63,139.56,139.57,25475
2019/07/24,11:27:00,139.57,139.63,139.55,139.63,22067
2019/07/24,11:28:00,139.63,139.66,139.61,139.64,15571
2019/07/24,11:29:00,139.64,139.68,139.64,139.67,13460
2019/07/24,11:30:00,139.67,139.68,139.64,139.68,21703
2019/07/24,11:31:00,139.68,139.71,139.66,139.70,25967
2019/07/24,11:32:00,139.70,139.73,139.69,139.71,34429
2019/07/24,11:33:00,139.71,139.74,139.70,139.73,17306
2019/07/24,11:34:00,139.72,139.76,139.72,139.75,23932
2019/07/24,11:35:00,139.75,139.77,139.73,139.77,24372
2019/07/24,11:36:00,139.77,139.79,139.72,139.79,23246
2019/07/24,11:37:00,139.79,139.85,139.78,139.84,39139
2019/07/24,11:38:00,139.84,139.84,139.80,139.82,44319
2019/07/24,11:39:00,139.82,139.84,139.80,139.82,16519
2019/07/24,11:40:00,139.82,139.88,139.82,139.85,30836
2019/07/24,11:41:00,139.85,139.86,139.82,139.83,12691
2019/07/24,11:42:00,139.83,139.84,139.79,139.81,24772
2019/07/24,11:43:00,139.81,139.82,139.77,139.79,35969
2019/07/24,11:44:00,139.79,139.82,139.77,139.79,21134
2019/07/24,11:45:00,139.79,139.84,139.75,139.82,30670
2019/07/24,11:46:00,139.83,139.85,139.81,139.85,32204
2019/07/24,11:47:00,139.85,139.88,139.83,139.88,28047
2019/07/24,11:48:00,139.88,139.88,139.85,139.87,16491
2019/07/24,11:49:00,139.87,139.88,139.84,139.84,15327
2019/07/24,11:50:00,139.84,139.88,139.84,139.87,16941
2019/07/24,11:51:00,139.87,139.88,139.85,139.88,9614
2019/07/24,11:52:00,139.87,139.88,139.85,139.86,19730
2019/07/24,11:53:00,139.86,139.88,139.83,139.85,18300
2019/07/24,11:54:00,139.84,139.84,139.78,139.79,15711
2019/07/24,11:55:00,139.79,139.82,139.78,139.81,13046
2019/07/24,11:56:00,139.82,139.83,139.77,139.80,14309
2019/07/24,11:57:00,139.80,139.82,139.77,139.78,20272
2019/07/24,11:58:00,139.78,139.81,139.78,139.78,11545
2019/07/24,11:59:00,139.78,139.78,139.71,139.77,29278
2019/07/24,12:00:00,139.77,139.81,139.77,139.81,18198
2019/07/24,12:01:00,139.81,139.85,139.80,139.85,11781
2019/07/24,12:02:00,139.85,139.85,139.80,139.82,13211
2019/07/24,12:03:00,139.82,139.84,139.80,139.84,25288
2019/07/24,12:04:00,139.83,139.85,139.82,139.85,20039
2019/07/24,12:05:00,139.85,139.87,139.83,139.86,12428
2019/07/24,12:06:00,139.86,139.88,139.80,139.82,28971
2019/07/24,12:07:00,139.82,139.86,139.81,139.84,15470
2019/07/24,12:08:00,139.84,139.91,139.84,139.90,48665
2019/07/24,12:09:00,139.90,139.96,139.90,139.94,58218
2019/07/24,12:10:00,139.94,139.98,139.92,139.98,27993
2019/07/24,12:11:00,139.98,140.00,139.96,139.99,71060
2019/07/24,12:12:00,139.98,140.05,139.98,140.03,323555
2019/07/24,12:13:00,140.03,140.09,140.02,140.06,56102
2019/07/24,12:14:00,140.05,140.05,139.95,139.98,69495
2019/07/24,12:15:00,139.98,139.98,139.88,139.88,47585
2019/07/24,12:16:00,139.87,139.87,139.79,139.82,41841
2019/07/24,12:17:00,139.82,139.87,139.80,139.85,33239
2019/07/24,12:18:00,139.85,139.91,139.85,139.91,26230
2019/07/24,12:19:00,139.90,139.90,139.85,139.87,80195
2019/07/24,12:20:00,139.87,139.91,139.87,139.90,27001
2019/07/24,12:21:00,139.90,139.97,139.87,139.95,36359
2019/07/24,12:22:00,139.94,139.97,139.93,139.97,22228
2019/07/24,12:23:00,139.97,139.98,139.93,139.95,18408
2019/07/24,12:24:00,139.95,140.00,139.95,139.98,40737
2019/07/24,12:25:00,139.98,140.00,139.97,139.99,26280
2019/07/24,12:26:00,140.00,140.03,139.98,140.02,56666
2019/07/24,12:27:00,140.02,140.04,140.00,140.00,25567
2019/07/24,12:28:00,140.01,140.05,139.98,140.04,42254
2019/07/24,12:29:00,140.04,140.05,140.00,140.03,51315
2019/07/24,12:30:00,140.03,140.03,140.00,140.02,19420
2019/07/24,12:31:00,140.02,140.03,139.99,140.00,38274
2019/07/24,12:32:00,140.00,140.04,139.99,140.02,15387
2019/07/24,12:33:00,140.02,140.04,140.01,140.04,22084
2019/07/24,12:34:00,140.04,140.07,140.03,140.06,44578
2019/07/24,12:35:00,140.06,140.06,140.03,140.03,25153
2019/07/24,12:36:00,140.03,140.04,140.02,140.03,19020
2019/07/24,12:37:00,140.03,140.03,139.99,139.99,15689
2019/07/24,12:38:00,139.99,140.01,139.99,140.01,16241
2019/07/24,12:39:00,140.01,140.03,139.99,140.03,31131
2019/07/24,12:40:00,140.03,140.04,140.00,140.01,15913
2019/07/24,12:41:00,140.01,140.04,140.01,140.01,20362
2019/07/24,12:42:00,140.01,140.03,140.00,140.00,11949
2019/07/24,12:43:00,140.00,140.08,140.00,140.07,24155
2019/07/24,12:44:00,140.07,140.08,140.06,140.07,22691
2019/07/24,12:45:00,140.07,140.11,140.07,140.10,48790
2019/07/24,12:46:00,140.10,140.10,140.08,140.10,33549
2019/07/24,12:47:00,140.10,140.11,140.08,140.09,24226
2019/07/24,12:48:00,140.09,140.12,140.08,140.12,19990
2019/07/24,12:49:00,140.12,140.14,140.11,140.12,34908
2019/07/24,12:50:00,140.13,140.14,140.10,140.10,18982
2019/07/24,12:51:00,140.10,140.12,140.09,140.10,17779
2019/07/24,12:52:00,140.10,140.12,140.09,140.11,14637
2019/07/24,12:53:00,140.11,140.12,140.06,140.07,22377
2019/07/24,12:54:00,140.07,140.13,140.07,140.12,25939
2019/07/24,12:55:00,140.12,140.17,140.11,140.16,41229
2019/07/24,12:56:00,140.16,140.19,140.12,140.18,34451
2019/07/24,12:57:00,140.18,140.18,140.12,140.13,25448
2019/07/24,12:58:00,140.13,140.15,140.10,140.10,16578
2019/07/24,12:59:00,140.10,140.13,140.09,140.13,13229
2019/07/24,13:00:00,140.13,140.14,140.10,140.13,16513
2019/07/24,13:01:00,140.13,140.15,140.11,140.14,16636
2019/07/24,13:02:00,140.14,140.15,140.12,140.13,14940
2019/07/24,13:03:00,140.14,140.14,140.05,140.05,48341
2019/07/24,13:04:00,140.05,140.07,140.01,140.04,26249
2019/07/24,13:05:00,140.04,140.07,140.04,140.06,22791
2019/07/24,13:06:00,140.06,140.07,140.03,140.04,25489
2019/07/24,13:07:00,140.04,140.07,140.04,140.06,12745
2019/07/24,13:08:00,140.06,140.06,140.01,140.03,30555
2019/07/24,13:09:00,140.03,140.11,140.03,140.10,27460
2019/07/24,13:10:00,140.10,140.13,140.10,140.12,22296
2019/07/24,13:11:00,140.12,140.12,140.04,140.04,41868
2019/07/24,13:12:00,140.04,140.10,140.03,140.09,11909
2019/07/24,13:13:00,140.08,140.09,140.05,140.06,44400
2019/07/24,13:14:00,140.06,140.10,140.06,140.10,12497
2019/07/24,13:15:00,140.10,140.10,140.06,140.07,17253
2019/07/24,13:16:00,140.07,140.11,140.07,140.09,17192
2019/07/24,13:17:00,140.09,140.10,140.07,140.09,26955
2019/07/24,13:18:00,140.10,140.12,140.08,140.08,16527
2019/07/24,13:19:00,140.08,140.10,140.07,140.07,14153
2019/07/24,13:20:00,140.07,140.09,140.06,140.07,13432
2019/07/24,13:21:00,140.07,140.08,140.04,140.07,17693
2019/07/24,13:22:00,140.07,140.11,140.06,140.10,11908
2019/07/24,13:23:00,140.10,140.11,140.04,140.05,24584
2019/07/24,13:24:00,140.05,140.08,140.04,140.06,15514
2019/07/24,13:25:00,140.06,140.06,140.03,140.06,14221
2019/07/24,13:26:00,140.06,140.06,140.02,140.03,12365
2019/07/24,13:27:00,140.03,140.06,140.01,140.05,12254
2019/07/24,13:28:00,140.05,140.07,140.04,140.06,21609
2019/07/24,13:29:00,140.05,140.09,140.05,140.07,29475
2019/07/24,13:30:00,140.07,140.08,140.03,140.06,22147
2019/07/24,13:31:00,140.06,140.08,140.05,140.07,15787
2019/07/24,13:32:00,140.07,140.07,140.05,140.07,15779
2019/07/24,13:33:00,140.07,140.10,140.07,140.07,12837
2019/07/24,13:34:00,140.08,140.09,140.07,140.07,30295
2019/07/24,13:35:00,140.06,140.08,140.04,140.04,16337
2019/07/24,13:36:00,140.04,140.05,140.01,140.01,22333
2019/07/24,13:37:00,140.02,140.03,139.98,139.99,31425
2019/07/24,13:38:00,139.99,140.02,139.98,140.01,17712
2019/07/24,13:39:00,140.01,140.03,140.00,140.01,13328
2019/07/24,13:40:00,140.01,140.01,139.92,139.95,48630
2019/07/24,13:41:00,139.95,139.95,139.90,139.92,21743
2019/07/24,13:42:00,139.92,139.94,139.91,139.91,17708
2019/07/24,13:43:00,139.91,139.93,139.91,139.92,10563
2019/07/24,13:44:00,139.91,139.92,139.89,139.92,29134
2019/07/24,13:45:00,139.92,139.94,139.91,139.93,16998
2019/07/24,13:46:00,139.93,139.93,139.88,139.88,18426
2019/07/24,13:47:00,139.88,139.93,139.88,139.93,12969
2019/07/24,13:48:00,139.93,139.97,139.92,139.95,14243
2019/07/24,13:49:00,139.95,140.00,139.95,140.00,12550
2019/07/24,13:50:00,140.00,140.03,139.99,140.03,19941
2019/07/24,13:51:00,140.03,140.03,139.96,139.99,20175
2019/07/24,13:52:00,139.99,140.03,139.98,140.03,8159
2019/07/24,13:53:00,140.02,140.04,140.01,140.03,17015
2019/07/24,13:54:00,140.03,140.04,140.00,140.00,20861
2019/07/24,13:55:00,140.00,140.00,139.94,139.95,24278
2019/07/24,13:56:00,139.93,139.96,139.90,139.96,35998
2019/07/24,13:57:00,139.96,139.99,139.94,139.99,10470
2019/07/24,13:58:00,139.99,140.01,139.98,140.00,19023
2019/07/24,13:59:00,140.00,140.03,140.00,140.02,13216
2019/07/24,14:00:00,140.02,140.04,140.02,140.02,14393
2019/07/24,14:01:00,140.02,140.04,140.02,140.02,18704
2019/07/24,14:02:00,140.02,140.09,140.02,140.08,28088
2019/07/24,14:03:00,140.08,140.12,140.08,140.09,27852
2019/07/24,14:04:00,140.09,140.14,140.08,140.13,38891
2019/07/24,14:05:00,140.13,140.15,140.12,140.15,33224
2019/07/24,14:06:00,140.15,140.16,140.11,140.14,18269
2019/07/24,14:07:00,140.14,140.14,140.08,140.10,31674
2019/07/24,14:08:00,140.10,140.10,140.07,140.07,19730
2019/07/24,14:09:00,140.08,140.09,140.00,140.03,34308
2019/07/24,14:10:00,140.03,140.05,140.02,140.02,14403
2019/07/24,14:11:00,140.01,140.04,139.99,140.01,37065
2019/07/24,14:12:00,140.01,140.01,139.90,139.92,45961
2019/07/24,14:13:00,139.92,139.92,139.85,139.86,50826
2019/07/24,14:14:00,139.86,139.86,139.78,139.79,829034
2019/07/24,14:15:00,139.79,139.82,139.78,139.82,40663
2019/07/24,14:16:00,139.82,139.83,139.79,139.80,21289
2019/07/24,14:17:00,139.80,139.80,139.76,139.76,37105
2019/07/24,14:18:00,139.77,139.79,139.76,139.78,32453
2019/07/24,14:19:00,139.78,139.85,139.78,139.84,37314
2019/07/24,14:20:00,139.85,139.85,139.79,139.82,26339
2019/07/24,14:21:00,139.82,139.85,139.82,139.83,16302
2019/07/24,14:22:00,139.84,139.85,139.80,139.80,16715
2019/07/24,14:23:00,139.80,139.82,139.79,139.82,16649
2019/07/24,14:24:00,139.81,139.82,139.79,139.80,12326
2019/07/24,14:25:00,139.80,139.83,139.79,139.83,25972
2019/07/24,14:26:00,139.83,139.86,139.82,139.86,23451
2019/07/24,14:27:00,139.86,139.88,139.84,139.84,25987
2019/07/24,14:28:00,139.84,139.88,139.84,139.88,13799
2019/07/24,14:29:00,139.88,139.94,139.88,139.94,25213
2019/07/24,14:30:00,139.93,139.96,139.93,139.95,27095
2019/07/24,14:31:00,139.95,139.99,139.94,139.95,27669
2019/07/24,14:32:00,139.95,139.99,139.94,139.98,11919
2019/07/24,14:33:00,139.98,140.00,139.97,139.98,20849
2019/07/24,14:34:00,139.99,140.03,139.98,140.03,33696
2019/07/24,14:35:00,140.03,140.04,140.00,140.02,31110
2019/07/24,14:36:00,140.03,140.04,140.01,140.03,14476
2019/07/24,14:37:00,140.03,140.04,140.01,140.01,18144
2019/07/24,14:38:00,140.01,140.04,140.00,140.02,25313
2019/07/24,14:39:00,140.02,140.02,139.99,139.99,27361
2019/07/24,14:40:00,139.99,140.03,139.99,140.03,18411
2019/07/24,14:41:00,140.03,140.04,140.01,140.02,13582
2019/07/24,14:42:00,140.02,140.03,139.97,139.99,21996
2019/07/24,14:43:00,139.99,140.02,139.96,140.02,45079
2019/07/24,14:44:00,140.02,140.02,139.96,139.97,28291
2019/07/24,14:45:00,139.97,139.99,139.97,139.99,9654
2019/07/24,14:46:00,139.99,140.02,139.97,140.01,12912
2019/07/24,14:47:00,140.01,140.02,139.99,140.00,16605
2019/07/24,14:48:00,140.01,140.01,139.98,140.01,17351
2019/07/24,14:49:00,140.00,140.04,140.00,140.04,20212
2019/07/24,14:50:00,140.04,140.06,140.03,140.04,39690
2019/07/24,14:51:00,140.04,140.06,140.03,140.04,23792
2019/07/24,14:52:00,140.04,140.06,140.04,140.05,16893
2019/07/24,14:53:00,140.05,140.09,140.05,140.07,11719
2019/07/24,14:54:00,140.08,140.15,140.07,140.13,66253
2019/07/24,14:55:00,140.13,140.14,140.09,140.09,33547
2019/07/24,14:56:00,140.09,140.17,140.09,140.16,43224
2019/07/24,14:57:00,140.16,140.20,140.11,140.18,103955
2019/07/24,14:58:00,140.18,140.22,140.15,140.19,56759
2019/07/24,14:59:00,140.19,140.21,140.17,140.21,14054
2019/07/24,15:00:00,140.21,140.23,140.17,140.22,30662
2019/07/24,15:01:00,140.22,140.25,140.17,140.24,48026
2019/07/24,15:02:00,140.24,140.28,140.24,140.26,39338
2019/07/24,15:03:00,140.26,140.33,140.26,140.32,48648
2019/07/24,15:04:00,140.32,140.37,140.31,140.36,61483
2019/07/24,15:05:00,140.36,140.37,140.34,140.36,24369
2019/07/24,15:06:00,140.36,140.39,140.35,140.36,60668
2019/07/24,15:07:00,140.36,140.37,140.31,140.32,22616
2019/07/24,15:08:00,140.32,140.32,140.27,140.30,28776
2019/07/24,15:09:00,140.31,140.36,140.29,140.33,28132
2019/07/24,15:10:00,140.33,140.34,140.30,140.32,27211
2019/07/24,15:11:00,140.32,140.41,140.32,140.35,72918
2019/07/24,15:12:00,140.35,140.42,140.34,140.40,60838
2019/07/24,15:13:00,140.41,140.44,140.40,140.43,34645
2019/07/24,15:14:00,140.44,140.47,140.42,140.47,60382
2019/07/24,15:15:00,140.47,140.52,140.46,140.52,120626
2019/07/24,15:16:00,140.51,140.56,140.48,140.49,49761
2019/07/24,15:17:00,140.49,140.50,140.43,140.50,81197
2019/07/24,15:18:00,140.49,140.50,140.42,140.48,70326
2019/07/24,15:19:00,140.48,140.48,140.41,140.42,44603
2019/07/24,15:20:00,140.42,140.43,140.38,140.40,53054
2019/07/24,15:21:00,140.40,140.42,140.36,140.42,42970
2019/07/24,15:22:00,140.43,140.43,140.38,140.38,46724
2019/07/24,15:23:00,140.38,140.38,140.32,140.35,36736
2019/07/24,15:24:00,140.34,140.35,140.28,140.29,46857
2019/07/24,15:25:00,140.29,140.42,140.28,140.42,100144
2019/07/24,15:26:00,140.42,140.42,140.36,140.38,45391
2019/07/24,15:27:00,140.38,140.39,140.34,140.35,77423
2019/07/24,15:28:00,140.35,140.40,140.35,140.38,39482
2019/07/24,15:29:00,140.38,140.39,140.34,140.36,22826
2019/07/24,15:30:00,140.36,140.40,140.36,140.39,40460
2019/07/24,15:31:00,140.39,140.42,140.36,140.41,32231
2019/07/24,15:32:00,140.41,140.41,140.36,140.37,31127
2019/07/24,15:33:00,140.37,140.42,140.34,140.41,31236
2019/07/24,15:34:00,140.41,140.42,140.38,140.42,44629
2019/07/24,15:35:00,140.42,140.43,140.39,140.40,28564
2019/07/24,15:36:00,140.40,140.45,140.34,140.36,108236
2019/07/24,15:37:00,140.36,140.38,140.34,140.37,50648
2019/07/24,15:38:00,140.37,140.39,140.34,140.37,40393
2019/07/24,15:39:00,140.37,140.39,140.34,140.38,42361
2019/07/24,15:40:00,140.38,140.43,140.35,140.42,48214
2019/07/24,15:41:00,140.42,140.46,140.39,140.44,59915
2019/07/24,15:42:00,140.44,140.45,140.40,140.44,33637
2019/07/24,15:43:00,140.44,140.45,140.40,140.43,40545
2019/07/24,15:44:00,140.42,140.44,140.35,140.35,32795
2019/07/24,15:45:00,140.35,140.38,140.33,140.37,43334
2019/07/24,15:46:00,140.37,140.43,140.37,140.43,48791
2019/07/24,15:47:00,140.43,140.44,140.36,140.37,35629
2019/07/24,15:48:00,140.37,140.39,140.35,140.37,35071
2019/07/24,15:49:00,140.37,140.43,140.37,140.42,110523
2019/07/24,15:50:00,140.42,140.44,140.37,140.43,55986
2019/07/24,15:51:00,140.44,140.47,140.42,140.46,57543
2019/07/24,15:52:00,140.46,140.46,140.39,140.42,73040
2019/07/24,15:53:00,140.41,140.44,140.38,140.40,56626
2019/07/24,15:54:00,140.41,140.41,140.38,140.41,38563
2019/07/24,15:55:00,140.41,140.50,140.39,140.49,57417
2019/07/24,15:56:00,140.48,140.74,140.48,140.55,313736
2019/07/24,15:57:00,140.55,140.59,140.48,140.57,122816
2019/07/24,15:58:00,140.57,140.62,140.54,140.60,101936
2019/07/24,15:59:00,140.60,140.60,140.54,140.60,142227
2019/07/24,16:00:00,140.60,140.72,140.43,140.72,1035230
2019/07/25,09:31:00,140.43,140.47,139.90,140.00,351627
2019/07/25,09:32:00,140.00,140.15,139.82,139.88,107861
2019/07/25,09:33:00,139.88,140.01,139.57,139.61,93633
2019/07/25,09:34:00,139.61,139.78,139.57,139.73,98245
2019/07/25,09:35:00,139.73,140.04,139.73,139.97,95922
2019/07/25,09:36:00,139.97,139.97,139.87,139.91,85629
2019/07/25,09:37:00,139.91,139.92,139.81,139.92,169550
2019/07/25,09:38:00,139.91,139.92,139.64,139.64,102443
2019/07/25,09:39:00,139.64,139.72,139.57,139.65,112885
2019/07/25,09:40:00,139.63,139.73,139.60,139.72,62780
2019/07/25,09:41:00,139.72,139.74,139.66,139.69,128391
2019/07/25,09:42:00,139.70,139.70,139.57,139.58,126675
2019/07/25,09:43:00,139.58,139.60,139.43,139.48,106069
2019/07/25,09:44:00,139.48,139.57,139.47,139.52,39028
2019/07/25,09:45:00,139.52,139.57,139.49,139.57,54203
2019/07/25,09:46:00,139.57,139.62,139.49,139.55,75680
2019/07/25,09:47:00,139.56,139.57,139.50,139.51,76878
2019/07/25,09:48:00,139.51,139.51,139.42,139.46,78736
2019/07/25,09:49:00,139.46,139.51,139.32,139.47,77707
2019/07/25,09:50:00,139.47,139.60,139.43,139.55,69002
2019/07/25,09:51:00,139.55,139.57,139.50,139.57,62743
2019/07/25,09:52:00,139.57,139.70,139.52,139.70,55175
2019/07/25,09:53:00,139.70,139.72,139.61,139.64,56820
2019/07/25,09:54:00,139.64,139.66,139.54,139.57,48715
2019/07/25,09:55:00,139.57,139.70,139.53,139.65,40126
2019/07/25,09:56:00,139.64,139.70,139.60,139.60,78016
2019/07/25,09:57:00,139.59,139.79,139.57,139.76,110807
2019/07/25,09:58:00,139.76,139.76,139.64,139.76,64483
2019/07/25,09:59:00,139.76,139.79,139.74,139.75,87116
2019/07/25,10:00:00,139.75,139.78,139.67,139.75,63293
2019/07/25,10:01:00,139.76,139.77,139.67,139.77,40645
2019/07/25,10:02:00,139.77,139.77,139.67,139.71,61044
2019/07/25,10:03:00,139.71,139.86,139.70,139.84,76856
2019/07/25,10:04:00,139.83,139.96,139.82,139.94,74627
2019/07/25,10:05:00,139.94,139.99,139.90,139.96,59288
2019/07/25,10:06:00,139.95,140.04,139.93,139.99,75965
2019/07/25,10:07:00,139.98,140.06,139.94,140.06,60882
2019/07/25,10:08:00,140.06,140.09,140.00,140.00,64022
2019/07/25,10:09:00,140.01,140.06,139.98,139.98,57111
2019/07/25,10:10:00,139.98,140.00,139.93,139.96,47366
2019/07/25,10:11:00,139.96,140.04,139.96,140.01,41893
2019/07/25,10:12:00,139.99,140.03,139.97,140.00,29815
2019/07/25,10:13:00,140.00,140.00,139.96,139.98,34292
2019/07/25,10:14:00,139.98,140.00,139.93,139.94,44322
2019/07/25,10:15:00,139.94,139.94,139.78,139.84,85380
2019/07/25,10:16:00,139.84,139.90,139.81,139.82,46834
2019/07/25,10:17:00,139.82,139.94,139.82,139.93,46356
2019/07/25,10:18:00,139.93,140.05,139.92,140.03,46026
2019/07/25,10:19:00,140.03,140.03,139.92,139.97,44998
2019/07/25,10:20:00,139.97,139.98,139.88,139.88,45098
2019/07/25,10:21:00,139.88,139.95,139.88,139.95,42742
2019/07/25,10:22:00,139.96,139.98,139.93,139.93,40843
2019/07/25,10:23:00,139.93,139.95,139.87,139.92,43890
2019/07/25,10:24:00,139.92,139.93,139.86,139.87,57496
2019/07/25,10:25:00,139.87,139.89,139.85,139.87,34569
2019/07/25,10:26:00,139.87,139.88,139.77,139.79,48093
2019/07/25,10:27:00,139.79,139.85,139.77,139.82,24540
2019/07/25,10:28:00,139.82,139.82,139.73,139.80,47185
2019/07/25,10:29:00,139.80,139.92,139.80,139.92,32463
2019/07/25,10:30:00,139.92,139.93,139.81,139.87,45462
2019/07/25,10:31:00,139.87,139.96,139.87,139.96,38119
2019/07/25,10:32:00,139.96,139.99,139.92,139.98,58612
2019/07/25,10:33:00,139.98,140.05,139.96,140.05,45735
2019/07/25,10:34:00,140.04,140.08,140.03,140.08,29847
2019/07/25,10:35:00,140.07,140.12,140.04,140.11,27591
2019/07/25,10:36:00,140.12,140.21,140.12,140.20,43042
2019/07/25,10:37:00,140.21,140.24,140.19,140.20,29816
2019/07/25,10:38:00,140.20,140.38,140.20,140.38,55793
2019/07/25,10:39:00,140.38,140.42,140.34,140.35,37904
2019/07/25,10:40:00,140.35,140.43,140.35,140.40,75544
2019/07/25,10:41:00,140.40,140.48,140.38,140.41,55614
2019/07/25,10:42:00,140.42,140.43,140.33,140.38,44481
2019/07/25,10:43:00,140.38,140.39,140.31,140.34,31659
2019/07/25,10:44:00,140.34,140.42,140.34,140.42,35153
2019/07/25,10:45:00,140.42,140.48,140.41,140.47,50606
2019/07/25,10:46:00,140.47,140.54,140.45,140.51,65059
2019/07/25,10:47:00,140.51,140.52,140.43,140.45,31049
2019/07/25,10:48:00,140.45,140.48,140.37,140.41,40650
2019/07/25,10:49:00,140.41,140.42,140.34,140.37,39770
2019/07/25,10:50:00,140.37,140.37,140.29,140.31,28777
2019/07/25,10:51:00,140.31,140.42,140.31,140.36,39288
2019/07/25,10:52:00,140.36,140.36,140.28,140.29,31560
2019/07/25,10:53:00,140.28,140.37,140.17,140.37,86501
2019/07/25,10:54:00,140.37,140.43,140.36,140.42,30580
2019/07/25,10:55:00,140.42,140.46,140.37,140.41,35659
2019/07/25,10:56:00,140.41,140.52,140.40,140.45,54835
2019/07/25,10:57:00,140.47,140.49,140.43,140.47,126203
2019/07/25,10:58:00,140.47,140.57,140.45,140.55,33096
2019/07/25,10:59:00,140.55,140.60,140.51,140.52,51946
2019/07/25,11:00:00,140.52,140.54,140.42,140.44,50278
2019/07/25,11:01:00,140.43,140.52,140.40,140.51,38456
2019/07/25,11:02:00,140.51,140.61,140.50,140.55,57197
2019/07/25,11:03:00,140.54,140.55,140.47,140.50,152344
2019/07/25,11:04:00,140.50,140.51,140.48,140.48,33073
2019/07/25,11:05:00,140.48,140.49,140.43,140.47,48755
2019/07/25,11:06:00,140.47,140.50,140.40,140.41,21183
2019/07/25,11:07:00,140.40,140.49,140.40,140.44,24971
2019/07/25,11:08:00,140.44,140.45,140.39,140.41,34307
2019/07/25,11:09:00,140.41,140.41,140.34,140.36,34825
2019/07/25,11:10:00,140.36,140.39,140.32,140.36,19929
2019/07/25,11:11:00,140.36,140.44,140.36,140.43,24549
2019/07/25,11:12:00,140.43,140.51,140.43,140.51,32920
2019/07/25,11:13:00,140.51,140.51,140.38,140.38,24390
2019/07/25,11:14:00,140.38,140.43,140.36,140.42,15405
2019/07/25,11:15:00,140.42,140.43,140.38,140.39,25115
2019/07/25,11:16:00,140.39,140.40,140.33,140.35,28326
2019/07/25,11:17:00,140.35,140.39,140.29,140.30,41735
2019/07/25,11:18:00,140.30,140.34,140.23,140.26,32273
2019/07/25,11:19:00,140.26,140.27,140.22,140.27,22255
2019/07/25,11:20:00,140.26,140.28,140.21,140.24,36318
2019/07/25,11:21:00,140.24,140.26,140.21,140.21,20559
2019/07/25,11:22:00,140.21,140.21,140.13,140.18,41795
2019/07/25,11:23:00,140.18,140.19,140.13,140.19,28705
2019/07/25,11:24:00,140.20,140.26,140.18,140.26,31832
2019/07/25,11:25:00,140.26,140.26,140.22,140.23,17263
2019/07/25,11:26:00,140.23,140.24,140.19,140.24,19878
2019/07/25,11:27:00,140.24,140.25,140.18,140.25,16706
2019/07/25,11:28:00,140.26,140.30,140.23,140.30,14851
2019/07/25,11:29:00,140.30,140.35,140.30,140.34,20375
2019/07/25,11:30:00,140.34,140.36,140.33,140.33,49857
2019/07/25,11:31:00,140.34,140.37,140.27,140.35,38032
2019/07/25,11:32:00,140.35,140.37,140.32,140.35,15454
2019/07/25,11:33:00,140.35,140.40,140.34,140.40,18102
2019/07/25,11:34:00,140.40,140.43,140.35,140.35,31440
2019/07/25,11:35:00,140.35,140.35,140.26,140.31,30906
2019/07/25,11:36:00,140.31,140.31,140.25,140.26,26530
2019/07/25,11:37:00,140.26,140.26,140.20,140.25,82262
2019/07/25,11:38:00,140.25,140.30,140.22,140.28,17822
2019/07/25,11:39:00,140.28,140.35,140.28,140.33,23131
2019/07/25,11:40:00,140.33,140.33,140.29,140.31,32079
2019/07/25,11:41:00,140.30,140.41,140.30,140.40,16324
2019/07/25,11:42:00,140.40,140.48,140.40,140.45,30084
2019/07/25,11:43:00,140.45,140.46,140.41,140.42,17275
2019/07/25,11:44:00,140.41,140.53,140.40,140.49,27982
2019/07/25,11:45:00,140.49,140.51,140.43,140.49,24482
2019/07/25,11:46:00,140.49,140.51,140.44,140.45,23162
2019/07/25,11:47:00,140.45,140.46,140.40,140.42,23643
2019/07/25,11:48:00,140.42,140.45,140.39,140.40,73596
2019/07/25,11:49:00,140.40,140.40,140.32,140.33,13287
2019/07/25,11:50:00,140.33,140.33,140.21,140.21,27778
2019/07/25,11:51:00,140.20,140.25,140.19,140.22,20677
2019/07/25,11:52:00,140.23,140.26,140.21,140.22,19633
2019/07/25,11:53:00,140.22,140.23,140.14,140.16,27851
2019/07/25,11:54:00,140.16,140.18,140.11,140.11,40494
2019/07/25,11:55:00,140.11,140.19,140.11,140.19,17347
2019/07/25,11:56:00,140.19,140.26,140.17,140.25,17802
2019/07/25,11:57:00,140.24,140.34,140.24,140.29,31083
2019/07/25,11:58:00,140.29,140.32,140.25,140.32,12492
2019/07/25,11:59:00,140.32,140.34,140.32,140.33,13943
2019/07/25,12:00:00,140.34,140.35,140.30,140.33,26930
2019/07/25,12:01:00,140.33,140.34,140.26,140.29,22619
2019/07/25,12:02:00,140.29,140.33,140.27,140.33,15880
2019/07/25,12:03:00,140.33,140.33,140.26,140.27,25320
2019/07/25,12:04:00,140.27,140.30,140.22,140.24,22358
2019/07/25,12:05:00,140.24,140.28,140.21,140.21,37038
2019/07/25,12:06:00,140.20,140.24,140.15,140.22,37492
2019/07/25,12:07:00,140.22,140.29,140.20,140.28,29157
2019/07/25,12:08:00,140.28,140.30,140.21,140.22,18123
2019/07/25,12:09:00,140.23,140.25,140.20,140.23,22998
2019/07/25,12:10:00,140.23,140.25,140.17,140.19,20918
2019/07/25,12:11:00,140.19,140.23,140.19,140.22,7630
2019/07/25,12:12:00,140.22,140.28,140.21,140.26,23633
2019/07/25,12:13:00,140.26,140.35,140.26,140.28,36604
2019/07/25,12:14:00,140.29,140.30,140.25,140.30,21572
2019/07/25,12:15:00,140.31,140.31,140.27,140.29,17708
2019/07/25,12:16:00,140.30,140.35,140.28,140.32,38419
2019/07/25,12:17:00,140.32,140.39,140.32,140.37,34687
2019/07/25,12:18:00,140.37,140.37,140.33,140.36,16399
2019/07/25,12:19:00,140.36,140.43,140.36,140.41,24857
2019/07/25,12:20:00,140.41,140.47,140.41,140.47,19610
2019/07/25,12:21:00,140.47,140.49,140.46,140.48,27284
2019/07/25,12:22:00,140.47,140.48,140.42,140.44,8182
2019/07/25,12:23:00,140.44,140.46,140.42,140.42,14279
2019/07/25,12:24:00,140.42,140.44,140.42,140.43,15728
2019/07/25,12:25:00,140.42,140.43,140.35,140.36,22374
2019/07/25,12:26:00,140.36,140.44,140.34,140.41,22613
2019/07/25,12:27:00,140.40,140.44,140.40,140.42,9076
2019/07/25,12:28:00,140.41,140.41,140.35,140.37,16309
2019/07/25,12:29:00,140.37,140.37,140.34,140.36,10572
2019/07/25,12:30:00,140.36,140.36,140.30,140.30,19001
2019/07/25,12:31:00,140.31,140.33,140.28,140.29,15067
2019/07/25,12:32:00,140.29,140.33,140.26,140.33,16157
2019/07/25,12:33:00,140.33,140.34,140.28,140.30,19531
2019/07/25,12:34:00,140.30,140.34,140.30,140.31,12971
2019/07/25,12:35:00,140.31,140.31,140.26,140.26,28489
2019/07/25,12:36:00,140.26,140.26,140.18,140.20,48340
2019/07/25,12:37:00,140.20,140.27,140.11,140.20,133957
2019/07/25,12:38:00,140.20,140.22,139.96,140.02,125524
2019/07/25,12:39:00,140.02,140.05,140.00,140.03,39151
2019/07/25,12:40:00,140.03,140.03,139.83,139.85,97729
2019/07/25,12:41:00,139.85,139.85,139.55,139.56,154909
2019/07/25,12:42:00,139.56,139.71,139.54,139.71,75025
2019/07/25,12:43:00,139.71,139.78,139.68,139.72,37997
2019/07/25,12:44:00,139.72,139.80,139.70,139.74,51990
2019/07/25,12:45:00,139.74,139.85,139.74,139.83,32440
2019/07/25,12:46:00,139.82,139.88,139.79,139.88,44045
2019/07/25,12:47:00,139.88,139.89,139.84,139.84,33932
2019/07/25,12:48:00,139.84,139.93,139.84,139.93,21385
2019/07/25,12:49:00,139.93,140.00,139.92,139.96,49423
2019/07/25,12:50:00,139.96,139.96,139.92,139.95,19907
2019/07/25,12:51:00,139.95,140.00,139.90,139.92,48395
2019/07/25,12:52:00,139.92,139.92,139.85,139.86,26037
2019/07/25,12:53:00,139.85,139.85,139.73,139.76,66682
2019/07/25,12:54:00,139.76,139.76,139.69,139.72,47613
2019/07/25,12:55:00,139.72,139.75,139.70,139.75,36376
2019/07/25,12:56:00,139.75,139.77,139.70,139.76,37970
2019/07/25,12:57:00,139.76,139.81,139.71,139.79,125867
2019/07/25,12:58:00,139.77,139.82,139.76,139.76,15839
2019/07/25,12:59:00,139.76,139.83,139.73,139.83,19789
2019/07/25,13:00:00,139.83,139.87,139.80,139.81,29793
2019/07/25,13:01:00,139.81,139.82,139.74,139.77,21968
2019/07/25,13:02:00,139.79,139.84,139.75,139.75,24826
2019/07/25,13:03:00,139.75,139.81,139.75,139.80,12998
2019/07/25,13:04:00,139.80,139.83,139.75,139.75,30538
2019/07/25,13:05:00,139.76,139.77,139.71,139.71,37929
2019/07/25,13:06:00,139.71,139.82,139.71,139.80,27219
2019/07/25,13:07:00,139.80,139.81,139.77,139.80,30332
2019/07/25,13:08:00,139.80,139.84,139.80,139.84,26835
2019/07/25,13:09:00,139.84,139.87,139.83,139.86,28400
2019/07/25,13:10:00,139.86,139.87,139.81,139.84,22435
2019/07/25,13:11:00,139.84,139.89,139.79,139.87,28557
2019/07/25,13:12:00,139.87,139.88,139.80,139.80,14653
2019/07/25,13:13:00,139.81,139.83,139.79,139.81,13303
2019/07/25,13:14:00,139.81,139.83,139.79,139.79,12576
2019/07/25,13:15:00,139.79,139.79,139.76,139.78,10541
2019/07/25,13:16:00,139.78,139.80,139.76,139.79,15301
2019/07/25,13:17:00,139.80,139.86,139.79,139.86,15736
2019/07/25,13:18:00,139.86,139.88,139.82,139.85,13775
2019/07/25,13:19:00,139.86,139.90,139.86,139.88,11418
2019/07/25,13:20:00,139.89,139.90,139.86,139.86,18072
2019/07/25,13:21:00,139.86,139.86,139.83,139.85,18056
2019/07/25,13:22:00,139.85,139.88,139.80,139.80,26429
2019/07/25,13:23:00,139.80,139.82,139.74,139.81,50574
2019/07/25,13:24:00,139.80,139.84,139.80,139.84,10027
2019/07/25,13:25:00,139.84,139.86,139.81,139.82,17302
2019/07/25,13:26:00,139.83,139.85,139.80,139.84,8663
2019/07/25,13:27:00,139.84,139.88,139.83,139.87,19212
2019/07/25,13:28:00,139.87,139.92,139.85,139.89,21999
2019/07/25,13:29:00,139.89,139.96,139.88,139.92,16813
2019/07/25,13:30:00,139.92,139.96,139.92,139.95,12674
2019/07/25,13:31:00,139.95,140.06,139.95,140.05,109066
2019/07/25,13:32:00,140.05,140.12,140.05,140.08,43602
2019/07/25,13:33:00,140.09,140.10,140.02,140.07,28659
2019/07/25,13:34:00,140.07,140.13,140.07,140.12,11793
2019/07/25,13:35:00,140.12,140.18,140.12,140.17,37928
2019/07/25,13:36:00,140.18,140.18,140.09,140.11,26529
2019/07/25,13:37:00,140.12,140.17,140.11,140.11,14425
2019/07/25,13:38:00,140.11,140.11,139.96,140.03,68510
2019/07/25,13:39:00,140.03,140.08,140.02,140.07,21607
2019/07/25,13:40:00,140.07,140.12,140.05,140.12,18135
2019/07/25,13:41:00,140.11,140.20,140.11,140.18,18108
2019/07/25,13:42:00,140.18,140.19,140.13,140.17,13515
2019/07/25,13:43:00,140.17,140.24,140.17,140.23,14588
2019/07/25,13:44:00,140.23,140.28,140.22,140.28,30818
2019/07/25,13:45:00,140.28,140.28,140.24,140.24,12480
2019/07/25,13:46:00,140.24,140.25,140.19,140.22,16724
2019/07/25,13:47:00,140.22,140.25,140.18,140.19,12614
2019/07/25,13:48:00,140.19,140.21,140.16,140.17,19680
2019/07/25,13:49:00,140.17,140.17,140.15,140.17,9067
2019/07/25,13:50:00,140.17,140.20,140.15,140.16,18162
2019/07/25,13:51:00,140.16,140.16,140.12,140.12,14758
2019/07/25,13:52:00,140.12,140.12,140.02,140.02,19912
2019/07/25,13:53:00,140.02,140.06,139.99,140.05,24884
2019/07/25,13:54:00,140.05,140.08,140.04,140.05,17132
2019/07/25,13:55:00,140.05,140.09,140.04,140.07,15910
2019/07/25,13:56:00,140.07,140.13,140.04,140.12,12008
2019/07/25,13:57:00,140.12,140.19,140.10,140.12,33932
2019/07/25,13:58:00,140.12,140.12,140.04,140.08,18427
2019/07/25,13:59:00,140.08,140.10,140.03,140.03,7450
2019/07/25,14:00:00,140.03,140.05,139.97,139.98,24560
2019/07/25,14:01:00,139.98,140.11,139.98,140.08,23698
2019/07/25,14:02:00,140.08,140.21,140.08,140.20,38789
2019/07/25,14:03:00,140.20,140.24,140.17,140.19,18347
2019/07/25,14:04:00,140.19,140.24,140.19,140.23,10996
2019/07/25,14:05:00,140.22,140.24,140.18,140.19,11801
2019/07/25,14:06:00,140.19,140.22,140.17,140.20,21672
2019/07/25,14:07:00,140.20,140.24,140.18,140.23,15402
2019/07/25,14:08:00,140.23,140.27,140.22,140.26,15906
2019/07/25,14:09:00,140.26,140.30,140.25,140.28,24941
2019/07/25,14:10:00,140.28,140.34,140.26,140.31,12340
2019/07/25,14:11:00,140.31,140.34,140.28,140.32,14492
2019/07/25,14:12:00,140.33,140.41,140.31,140.40,53644
2019/07/25,14:13:00,140.40,140.41,140.35,140.39,48519
2019/07/25,14:14:00,140.39,140.43,140.37,140.39,27399
2019/07/25,14:15:00,140.39,140.42,140.37,140.37,24687
2019/07/25,14:16:00,140.37,140.42,140.37,140.42,18822
2019/07/25,14:17:00,140.42,140.43,140.37,140.40,23716
2019/07/25,14:18:00,140.40,140.40,140.37,140.40,14539
2019/07/25,14:19:00,140.40,140.41,140.35,140.35,24535
2019/07/25,14:20:00,140.35,140.40,140.35,140.38,19731
2019/07/25,14:21:00,140.38,140.46,140.38,140.45,32018
2019/07/25,14:22:00,140.45,140.46,140.37,140.41,35561
2019/07/25,14:23:00,140.42,140.46,140.39,140.41,49655
2019/07/25,14:24:00,140.41,140.42,140.32,140.32,34637
2019/07/25,14:25:00,140.32,140.36,140.31,140.36,12184
2019/07/25,14:26:00,140.37,140.40,140.35,140.37,20571
2019/07/25,14:27:00,140.37,140.41,140.36,140.40,25753
2019/07/25,14:28:00,140.41,140.42,140.38,140.42,20053
2019/07/25,14:29:00,140.42,140.44,140.39,140.40,20929
2019/07/25,14:30:00,140.40,140.44,140.39,140.39,11320
2019/07/25,14:31:00,140.39,140.40,140.30,140.31,33753
2019/07/25,14:32:00,140.31,140.34,140.26,140.34,21297
2019/07/25,14:33:00,140.34,140.43,140.32,140.39,23986
2019/07/25,14:34:00,140.39,140.41,140.38,140.38,27686
2019/07/25,14:35:00,140.39,140.39,140.32,140.32,18873
2019/07/25,14:36:00,140.32,140.35,140.29,140.33,17076
2019/07/25,14:37:00,140.33,140.35,140.27,140.28,18505
2019/07/25,14:38:00,140.28,140.37,140.28,140.32,20975
2019/07/25,14:39:00,140.32,140.33,140.31,140.32,12089
2019/07/25,14:40:00,140.32,140.32,140.29,140.30,20731
2019/07/25,14:41:00,140.30,140.31,140.23,140.24,20174
2019/07/25,14:42:00,140.24,140.29,140.23,140.26,8646
2019/07/25,14:43:00,140.25,140.29,140.22,140.25,16470
2019/07/25,14:44:00,140.25,140.27,140.21,140.24,17091
2019/07/25,14:45:00,140.24,140.30,140.23,140.29,10914
2019/07/25,14:46:00,140.29,140.34,140.27,140.28,16139
2019/07/25,14:47:00,140.28,140.28,140.22,140.24,13379
2019/07/25,14:48:00,140.24,140.29,140.23,140.24,17802
2019/07/25,14:49:00,140.25,140.26,140.18,140.23,30893
2019/07/25,14:50:00,140.21,140.24,140.20,140.24,15390
2019/07/25,14:51:00,140.24,140.24,140.17,140.18,17822
2019/07/25,14:52:00,140.18,140.25,140.18,140.22,13425
2019/07/25,14:53:00,140.22,140.25,140.17,140.19,29899
2019/07/25,14:54:00,140.19,140.23,140.16,140.17,23007
2019/07/25,14:55:00,140.16,140.17,140.06,140.10,48008
2019/07/25,14:56:00,140.09,140.17,140.05,140.15,28220
2019/07/25,14:57:00,140.15,140.17,140.12,140.15,17229
2019/07/25,14:58:00,140.15,140.22,140.15,140.22,14679
2019/07/25,14:59:00,140.22,140.24,140.17,140.24,17094
2019/07/25,15:00:00,140.24,140.27,140.21,140.21,22570
2019/07/25,15:01:00,140.21,140.26,140.12,140.26,33104
2019/07/25,15:02:00,140.27,140.33,140.24,140.26,35696
2019/07/25,15:03:00,140.26,140.27,140.15,140.19,26507
2019/07/25,15:04:00,140.19,140.22,140.16,140.18,29158
2019/07/25,15:05:00,140.18,140.18,140.07,140.07,32096
2019/07/25,15:06:00,140.07,140.11,140.02,140.03,28421
2019/07/25,15:07:00,140.04,140.04,140.00,140.03,37129
2019/07/25,15:08:00,140.03,140.05,140.02,140.04,57454
2019/07/25,15:09:00,140.04,140.07,140.01,140.04,24588
2019/07/25,15:10:00,140.05,140.07,140.00,140.00,27299
2019/07/25,15:11:00,140.01,140.08,139.96,140.08,44384
2019/07/25,15:12:00,140.08,140.17,140.06,140.07,35071
2019/07/25,15:13:00,140.08,140.10,140.07,140.07,18592
2019/07/25,15:14:00,140.07,140.10,140.06,140.09,13483
2019/07/25,15:15:00,140.09,140.10,140.06,140.09,12072
2019/07/25,15:16:00,140.09,140.13,140.08,140.10,22420
2019/07/25,15:17:00,140.10,140.12,140.07,140.12,10988
2019/07/25,15:18:00,140.12,140.18,140.10,140.12,34233
2019/07/25,15:19:00,140.12,140.19,140.12,140.19,14611
2019/07/25,15:20:00,140.19,140.20,140.15,140.18,26332
2019/07/25,15:21:00,140.18,140.21,140.17,140.20,21244
2019/07/25,15:22:00,140.20,140.24,140.14,140.15,36695
2019/07/25,15:23:00,140.15,140.18,140.10,140.13,36807
2019/07/25,15:24:00,140.13,140.21,140.11,140.16,24907
2019/07/25,15:25:00,140.16,140.20,140.15,140.19,15589
2019/07/25,15:26:00,140.18,140.25,140.18,140.24,25315
2019/07/25,15:27:00,140.24,140.28,140.24,140.28,14560
2019/07/25,15:28:00,140.28,140.30,140.24,140.26,28781
2019/07/25,15:29:00,140.26,140.28,140.24,140.26,32960
2019/07/25,15:30:00,140.26,140.28,140.23,140.28,19813
2019/07/25,15:31:00,140.28,140.34,140.28,140.34,49906
2019/07/25,15:32:00,140.34,140.38,140.31,140.38,39144
2019/07/25,15:33:00,140.38,140.39,140.33,140.33,23528
2019/07/25,15:34:00,140.34,140.40,140.34,140.40,22779
2019/07/25,15:35:00,140.40,140.41,140.34,140.35,48566
2019/07/25,15:36:00,140.35,140.37,140.28,140.28,37258
2019/07/25,15:37:00,140.28,140.30,140.22,140.25,30485
2019/07/25,15:38:00,140.25,140.30,140.25,140.29,16703
2019/07/25,15:39:00,140.29,140.29,140.22,140.24,72507
2019/07/25,15:40:00,140.24,140.27,140.19,140.19,69717
2019/07/25,15:41:00,140.19,140.23,140.16,140.23,25700
2019/07/25,15:42:00,140.23,140.27,140.22,140.26,56561
2019/07/25,15:43:00,140.27,140.29,140.22,140.28,39038
2019/07/25,15:44:00,140.28,140.31,140.20,140.20,48320
2019/07/25,15:45:00,140.20,140.25,140.18,140.22,42968
2019/07/25,15:46:00,140.22,140.26,140.19,140.25,43526
2019/07/25,15:47:00,140.25,140.26,140.20,140.23,21000
2019/07/25,15:48:00,140.23,140.26,140.18,140.22,28755
2019/07/25,15:49:00,140.22,140.22,140.14,140.14,36995
2019/07/25,15:50:00,140.14,140.26,140.14,140.26,54531
2019/07/25,15:51:00,140.26,140.27,140.17,140.19,63980
2019/07/25,15:52:00,140.19,140.23,140.14,140.23,46614
2019/07/25,15:53:00,140.23,140.37,140.23,140.31,81415
2019/07/25,15:54:00,140.31,140.35,140.30,140.34,100879
2019/07/25,15:55:00,140.34,140.34,140.28,140.31,85072
2019/07/25,15:56:00,140.31,140.31,140.08,140.13,198103
2019/07/25,15:57:00,140.13,140.16,140.09,140.12,68217
2019/07/25,15:58:00,140.12,140.18,140.07,140.12,98524
2019/07/25,15:59:00,140.13,140.15,140.03,140.06,132486
2019/07/25,16:00:00,140.06,140.30,140.06,140.19,524181
2019/07/26,09:31:00,140.37,140.69,140.30,140.50,121119
2019/07/26,09:32:00,140.51,140.62,140.40,140.58,74445
2019/07/26,09:33:00,140.58,140.61,140.36,140.45,55136
2019/07/26,09:34:00,140.45,140.63,140.45,140.56,48615
2019/07/26,09:35:00,140.56,140.75,140.51,140.73,116628
2019/07/26,09:36:00,140.73,140.95,140.73,140.86,113278
2019/07/26,09:37:00,140.86,140.95,140.78,140.79,72603
2019/07/26,09:38:00,140.80,140.86,140.74,140.85,47280
2019/07/26,09:39:00,140.85,140.85,140.70,140.78,68117
2019/07/26,09:40:00,140.78,140.82,140.75,140.78,41828
2019/07/26,09:41:00,140.78,140.84,140.78,140.78,76217
2019/07/26,09:42:00,140.78,140.81,140.58,140.58,53802
2019/07/26,09:43:00,140.58,140.72,140.55,140.71,54684
2019/07/26,09:44:00,140.71,140.72,140.63,140.66,32444
2019/07/26,09:45:00,140.66,140.81,140.66,140.81,37112
2019/07/26,09:46:00,140.82,140.90,140.82,140.88,61976
2019/07/26,09:47:00,140.88,140.88,140.79,140.85,42563
2019/07/26,09:48:00,140.83,140.84,140.74,140.74,43336
2019/07/26,09:49:00,140.74,140.78,140.71,140.71,38393
2019/07/26,09:50:00,140.71,140.74,140.60,140.74,46122
2019/07/26,09:51:00,140.75,140.79,140.70,140.76,36099
2019/07/26,09:52:00,140.75,140.81,140.70,140.73,42316
2019/07/26,09:53:00,140.73,140.74,140.68,140.70,42619
2019/07/26,09:54:00,140.70,140.70,140.65,140.66,35248
2019/07/26,09:55:00,140.66,140.73,140.63,140.72,46652
2019/07/26,09:56:00,140.72,140.80,140.71,140.80,48943
2019/07/26,09:57:00,140.79,140.79,140.74,140.77,28756
2019/07/26,09:58:00,140.78,140.83,140.77,140.80,33338
2019/07/26,09:59:00,140.80,140.80,140.73,140.73,27233
2019/07/26,10:00:00,140.73,140.82,140.73,140.81,49254
2019/07/26,10:01:00,140.81,140.81,140.69,140.71,59529
2019/07/26,10:02:00,140.71,140.81,140.71,140.81,21456
2019/07/26,10:03:00,140.81,140.84,140.78,140.80,52055
2019/07/26,10:04:00,140.79,140.86,140.79,140.84,60620
2019/07/26,10:05:00,140.84,140.87,140.81,140.82,57786
2019/07/26,10:06:00,140.82,140.83,140.74,140.75,55657
2019/07/26,10:07:00,140.75,140.79,140.71,140.72,73941
2019/07/26,10:08:00,140.72,140.72,140.65,140.66,42543
2019/07/26,10:09:00,140.66,140.67,140.53,140.59,69347
2019/07/26,10:10:00,140.59,140.60,140.54,140.56,58993
2019/07/26,10:11:00,140.56,140.62,140.53,140.59,35609
2019/07/26,10:12:00,140.59,140.62,140.46,140.46,62158
2019/07/26,10:13:00,140.46,140.58,140.40,140.56,63314
2019/07/26,10:14:00,140.56,140.60,140.53,140.59,33095
2019/07/26,10:15:00,140.60,140.64,140.56,140.63,35053
2019/07/26,10:16:00,140.63,140.73,140.63,140.70,46723
2019/07/26,10:17:00,140.69,140.78,140.68,140.76,23679
2019/07/26,10:18:00,140.76,140.82,140.74,140.82,39489
2019/07/26,10:19:00,140.82,140.82,140.76,140.79,41197
2019/07/26,10:20:00,140.78,140.80,140.75,140.75,23100
2019/07/26,10:21:00,140.75,140.77,140.71,140.75,38227
2019/07/26,10:22:00,140.75,140.78,140.73,140.74,35366
2019/07/26,10:23:00,140.74,140.78,140.73,140.78,31101
2019/07/26,10:24:00,140.78,140.79,140.75,140.79,31965
2019/07/26,10:25:00,140.79,140.80,140.77,140.78,22659
2019/07/26,10:26:00,140.78,140.84,140.78,140.81,39494
2019/07/26,10:27:00,140.80,140.82,140.79,140.82,30852
2019/07/26,10:28:00,140.82,140.85,140.78,140.78,47051
2019/07/26,10:29:00,140.78,140.80,140.74,140.76,60282
2019/07/26,10:30:00,140.76,140.85,140.75,140.84,40730
2019/07/26,10:31:00,140.84,140.85,140.72,140.73,74346
2019/07/26,10:32:00,140.73,140.74,140.68,140.71,49180
2019/07/26,10:33:00,140.71,140.75,140.69,140.74,33882
2019/07/26,10:34:00,140.74,140.75,140.69,140.69,32140
2019/07/26,10:35:00,140.69,140.69,140.64,140.64,28422
2019/07/26,10:36:00,140.65,140.68,140.60,140.63,63108
2019/07/26,10:37:00,140.63,140.65,140.60,140.61,50596
2019/07/26,10:38:00,140.61,140.72,140.60,140.70,40844
2019/07/26,10:39:00,140.71,140.75,140.70,140.75,46376
2019/07/26,10:40:00,140.74,140.74,140.68,140.71,36393
2019/07/26,10:41:00,140.70,140.72,140.69,140.69,29621
2019/07/26,10:42:00,140.69,140.69,140.64,140.67,23787
2019/07/26,10:43:00,140.67,140.69,140.64,140.65,26334
2019/07/26,10:44:00,140.65,140.67,140.60,140.63,26521
2019/07/26,10:45:00,140.63,140.65,140.60,140.61,50215
2019/07/26,10:46:00,140.61,140.62,140.54,140.60,49300
2019/07/26,10:47:00,140.60,140.71,140.59,140.71,35555
2019/07/26,10:48:00,140.72,140.76,140.72,140.75,34682
2019/07/26,10:49:00,140.75,140.77,140.67,140.67,36771
2019/07/26,10:50:00,140.66,140.67,140.58,140.58,32542
2019/07/26,10:51:00,140.58,140.63,140.57,140.61,26142
2019/07/26,10:52:00,140.61,140.69,140.61,140.69,26138
2019/07/26,10:53:00,140.69,140.73,140.69,140.71,24358
2019/07/26,10:54:00,140.71,140.74,140.70,140.72,17284
2019/07/26,10:55:00,140.72,140.76,140.70,140.75,30937
2019/07/26,10:56:00,140.75,140.77,140.71,140.71,24499
2019/07/26,10:57:00,140.72,140.75,140.71,140.73,19602
2019/07/26,10:58:00,140.73,140.77,140.71,140.71,13248
2019/07/26,10:59:00,140.71,140.73,140.71,140.72,14365
2019/07/26,11:00:00,140.72,140.74,140.70,140.72,25126
2019/07/26,11:01:00,140.72,140.72,140.65,140.70,39913
2019/07/26,11:02:00,140.70,140.71,140.68,140.70,23714
2019/07/26,11:03:00,140.70,140.74,140.69,140.73,17262
2019/07/26,11:04:00,140.74,140.76,140.73,140.74,43265
2019/07/26,11:05:00,140.74,140.75,140.71,140.73,23953
2019/07/26,11:06:00,140.74,140.80,140.73,140.75,85774
2019/07/26,11:07:00,140.75,140.76,140.68,140.69,44597
2019/07/26,11:08:00,140.69,140.70,140.66,140.67,23348
2019/07/26,11:09:00,140.67,140.70,140.66,140.68,20470
2019/07/26,11:10:00,140.68,140.69,140.65,140.67,23953
2019/07/26,11:11:00,140.67,140.68,140.64,140.67,24503
2019/07/26,11:12:00,140.67,140.68,140.60,140.60,32634
2019/07/26,11:13:00,140.60,140.63,140.60,140.61,25237
2019/07/26,11:14:00,140.61,140.64,140.59,140.59,20946
2019/07/26,11:15:00,140.59,140.61,140.58,140.60,33119
2019/07/26,11:16:00,140.59,140.65,140.57,140.65,35104
2019/07/26,11:17:00,140.65,140.72,140.64,140.70,28271
2019/07/26,11:18:00,140.70,140.73,140.68,140.72,37464
2019/07/26,11:19:00,140.72,140.73,140.69,140.71,26162
2019/07/26,11:20:00,140.71,140.71,140.65,140.65,20555
2019/07/26,11:21:00,140.64,140.67,140.64,140.67,14441
2019/07/26,11:22:00,140.67,140.73,140.66,140.73,23326
2019/07/26,11:23:00,140.73,140.75,140.72,140.74,33151
2019/07/26,11:24:00,140.74,140.78,140.74,140.76,21012
2019/07/26,11:25:00,140.76,140.79,140.76,140.79,23185
2019/07/26,11:26:00,140.79,140.85,140.79,140.83,57310
2019/07/26,11:27:00,140.84,140.91,140.84,140.87,48919
2019/07/26,11:28:00,140.87,140.92,140.86,140.88,37329
2019/07/26,11:29:00,140.89,140.89,140.86,140.87,30789
2019/07/26,11:30:00,140.88,140.91,140.88,140.89,23342
2019/07/26,11:31:00,140.89,140.91,140.87,140.90,28300
2019/07/26,11:32:00,140.89,140.97,140.89,140.95,45699
2019/07/26,11:33:00,140.97,141.00,140.96,140.99,59354
2019/07/26,11:34:00,140.99,140.99,140.94,140.99,21082
2019/07/26,11:35:00,140.99,141.11,140.98,141.10,198782
2019/07/26,11:36:00,141.10,141.18,141.06,141.18,76658
2019/07/26,11:37:00,141.17,141.18,141.10,141.16,53041
2019/07/26,11:38:00,141.16,141.18,141.11,141.16,49394
2019/07/26,11:39:00,141.15,141.19,141.15,141.19,33011
2019/07/26,11:40:00,141.19,141.20,141.17,141.19,21250
2019/07/26,11:41:00,141.19,141.23,141.17,141.23,47841
2019/07/26,11:42:00,141.23,141.23,141.21,141.21,22168
2019/07/26,11:43:00,141.21,141.23,141.11,141.12,30764
2019/07/26,11:44:00,141.12,141.16,141.08,141.11,55812
2019/07/26,11:45:00,141.11,141.11,141.07,141.07,29385
2019/07/26,11:46:00,141.08,141.11,141.07,141.10,21533
2019/07/26,11:47:00,141.10,141.11,141.06,141.08,21289
2019/07/26,11:48:00,141.08,141.09,141.05,141.07,16819
2019/07/26,11:49:00,141.07,141.08,141.04,141.04,117447
2019/07/26,11:50:00,141.04,141.04,141.00,141.01,35199
2019/07/26,11:51:00,141.01,141.02,140.98,140.98,17617
2019/07/26,11:52:00,140.99,141.00,140.98,141.00,13769
2019/07/26,11:53:00,141.00,141.03,140.98,141.03,22696
2019/07/26,11:54:00,141.02,141.03,141.00,141.03,13883
2019/07/26,11:55:00,141.03,141.05,141.01,141.02,25507
2019/07/26,11:56:00,141.02,141.14,141.02,141.11,89394
2019/07/26,11:57:00,141.11,141.11,141.08,141.10,16754
2019/07/26,11:58:00,141.10,141.12,141.09,141.12,24494
2019/07/26,11:59:00,141.12,141.18,141.09,141.16,28881
2019/07/26,12:00:00,141.16,141.18,141.14,141.16,16403
2019/07/26,12:01:00,141.17,141.18,141.11,141.13,31907
2019/07/26,12:02:00,141.13,141.14,141.09,141.14,27010
2019/07/26,12:03:00,141.14,141.16,141.12,141.16,14769
2019/07/26,12:04:00,141.16,141.16,141.13,141.14,27334
2019/07/26,12:05:00,141.14,141.14,141.11,141.14,12501
2019/07/26,12:06:00,141.14,141.14,141.12,141.13,12796
2019/07/26,12:07:00,141.14,141.14,141.12,141.13,24333
2019/07/26,12:08:00,141.13,141.14,141.10,141.13,17652
2019/07/26,12:09:00,141.12,141.14,141.11,141.14,15428
2019/07/26,12:10:00,141.14,141.18,141.14,141.17,50709
2019/07/26,12:11:00,141.17,141.18,141.12,141.13,27334
2019/07/26,12:12:00,141.13,141.18,141.13,141.18,46393
2019/07/26,12:13:00,141.18,141.18,141.17,141.18,57624
2019/07/26,12:14:00,141.18,141.24,141.17,141.23,75574
2019/07/26,12:15:00,141.22,141.25,141.20,141.24,54575
2019/07/26,12:16:00,141.24,141.24,141.21,141.24,25212
2019/07/26,12:17:00,141.24,141.25,141.17,141.19,32609
2019/07/26,12:18:00,141.18,141.19,141.12,141.17,29125
2019/07/26,12:19:00,141.17,141.19,141.16,141.18,24994
2019/07/26,12:20:00,141.17,141.22,141.16,141.21,20422
2019/07/26,12:21:00,141.20,141.22,141.19,141.20,21125
2019/07/26,12:22:00,141.20,141.22,141.20,141.21,17534
2019/07/26,12:23:00,141.21,141.24,141.21,141.23,18155
2019/07/26,12:24:00,141.24,141.25,141.23,141.24,30749
2019/07/26,12:25:00,141.25,141.26,141.23,141.23,27606
2019/07/26,12:26:00,141.23,141.25,141.22,141.25,16898
2019/07/26,12:27:00,141.25,141.28,141.25,141.26,13815
2019/07/26,12:28:00,141.26,141.26,141.20,141.22,43949
2019/07/26,12:29:00,141.22,141.25,141.22,141.22,14550
2019/07/26,12:30:00,141.22,141.23,141.22,141.22,9546
2019/07/26,12:31:00,141.21,141.24,141.21,141.23,17961
2019/07/26,12:32:00,141.23,141.23,141.18,141.20,17501
2019/07/26,12:33:00,141.20,141.20,141.14,141.15,48673
2019/07/26,12:34:00,141.15,141.16,141.09,141.12,48695
2019/07/26,12:35:00,141.12,141.12,141.07,141.12,22075
2019/07/26,12:36:00,141.12,141.12,141.08,141.10,13654
2019/07/26,12:37:00,141.10,141.11,141.07,141.09,12210
2019/07/26,12:38:00,141.09,141.09,141.05,141.06,12416
2019/07/26,12:39:00,141.06,141.07,141.03,141.05,37238
2019/07/26,12:40:00,141.05,141.07,141.03,141.05,18206
2019/07/26,12:41:00,141.06,141.06,141.01,141.05,25246
2019/07/26,12:42:00,141.05,141.09,141.03,141.09,21967
2019/07/26,12:43:00,141.09,141.10,141.06,141.08,15812
2019/07/26,12:44:00,141.07,141.12,141.07,141.11,25505
2019/07/26,12:45:00,141.11,141.12,141.10,141.12,27923
2019/07/26,12:46:00,141.12,141.13,141.09,141.13,14266
2019/07/26,12:47:00,141.13,141.13,141.12,141.13,11506
2019/07/26,12:48:00,141.13,141.13,141.11,141.12,11750
2019/07/26,12:49:00,141.12,141.13,141.10,141.13,91373
2019/07/26,12:50:00,141.13,141.18,141.13,141.17,26971
2019/07/26,12:51:00,141.17,141.18,141.14,141.14,15697
2019/07/26,12:52:00,141.14,141.17,141.13,141.14,13127
2019/07/26,12:53:00,141.14,141.14,141.09,141.10,21786
2019/07/26,12:54:00,141.10,141.15,141.09,141.14,22528
2019/07/26,12:55:00,141.15,141.17,141.13,141.15,19162
2019/07/26,12:56:00,141.14,141.16,141.14,141.14,17645
2019/07/26,12:57:00,141.14,141.15,141.13,141.15,10776
2019/07/26,12:58:00,141.15,141.16,141.14,141.15,28690
2019/07/26,12:59:00,141.15,141.18,141.13,141.17,20044
2019/07/26,13:00:00,141.18,141.20,141.15,141.16,21493
2019/07/26,13:01:00,141.16,141.18,141.16,141.17,14866
2019/07/26,13:02:00,141.18,141.19,141.17,141.17,15459
2019/07/26,13:03:00,141.17,141.19,141.15,141.19,20461
2019/07/26,13:04:00,141.19,141.20,141.17,141.18,11539
2019/07/26,13:05:00,141.18,141.18,141.12,141.17,26937
2019/07/26,13:06:00,141.17,141.23,141.16,141.23,26518
2019/07/26,13:07:00,141.23,141.24,141.21,141.24,15084
2019/07/26,13:08:00,141.24,141.24,141.20,141.22,21945
2019/07/26,13:09:00,141.22,141.22,141.18,141.19,16695
2019/07/26,13:10:00,141.19,141.19,141.17,141.19,17767
2019/07/26,13:11:00,141.19,141.20,141.17,141.19,6036
2019/07/26,13:12:00,141.19,141.23,141.19,141.21,11711
2019/07/26,13:13:00,141.21,141.23,141.20,141.21,10683
2019/07/26,13:14:00,141.21,141.25,141.21,141.24,58123
2019/07/26,13:15:00,141.24,141.27,141.24,141.26,18604
2019/07/26,13:16:00,141.27,141.31,141.27,141.29,66804
2019/07/26,13:17:00,141.29,141.33,141.29,141.32,28808
2019/07/26,13:18:00,141.32,141.32,141.27,141.28,28639
2019/07/26,13:19:00,141.28,141.28,141.22,141.25,17020
2019/07/26,13:20:00,141.25,141.25,141.22,141.24,16240
2019/07/26,13:21:00,141.24,141.28,141.24,141.28,19831
2019/07/26,13:22:00,141.28,141.35,141.28,141.33,22297
2019/07/26,13:23:00,141.33,141.35,141.32,141.35,24736
2019/07/26,13:24:00,141.35,141.37,141.33,141.36,26970
2019/07/26,13:25:00,141.36,141.39,141.36,141.38,30693
2019/07/26,13:26:00,141.38,141.41,141.38,141.40,67429
2019/07/26,13:27:00,141.40,141.44,141.40,141.44,53064
2019/07/26,13:28:00,141.44,141.47,141.44,141.46,40533
2019/07/26,13:29:00,141.46,141.46,141.40,141.42,43787
2019/07/26,13:30:00,141.42,141.44,141.42,141.43,15355
2019/07/26,13:31:00,141.43,141.44,141.42,141.42,20584
2019/07/26,13:32:00,141.43,141.45,141.42,141.45,13678
2019/07/26,13:33:00,141.45,141.50,141.45,141.48,61715
2019/07/26,13:34:00,141.48,141.50,141.44,141.47,22606
2019/07/26,13:35:00,141.47,141.47,141.43,141.47,20192
2019/07/26,13:36:00,141.47,141.48,141.44,141.44,20085
2019/07/26,13:37:00,141.45,141.45,141.40,141.41,48973
2019/07/26,13:38:00,141.41,141.47,141.40,141.47,17158
2019/07/26,13:39:00,141.47,141.48,141.44,141.46,26004
2019/07/26,13:40:00,141.46,141.47,141.43,141.44,20325
2019/07/26,13:41:00,141.45,141.45,141.41,141.42,14046
2019/07/26,13:42:00,141.42,141.44,141.40,141.42,17437
2019/07/26,13:43:00,141.42,141.43,141.39,141.41,19870
2019/07/26,13:44:00,141.41,141.42,141.37,141.38,30075
2019/07/26,13:45:00,141.38,141.39,141.36,141.37,18054
2019/07/26,13:46:00,141.37,141.40,141.36,141.37,18224
2019/07/26,13:47:00,141.37,141.38,141.35,141.36,12154
2019/07/26,13:48:00,141.36,141.37,141.33,141.37,18662
2019/07/26,13:49:00,141.37,141.37,141.34,141.35,12080
2019/07/26,13:50:00,141.35,141.35,141.33,141.35,11736
2019/07/26,13:51:00,141.35,141.35,141.32,141.35,14965
2019/07/26,13:52:00,141.35,141.36,141.32,141.35,61803
2019/07/26,13:53:00,141.36,141.37,141.34,141.37,14834
2019/07/26,13:54:00,141.37,141.40,141.35,141.39,22666
2019/07/26,13:55:00,141.39,141.40,141.37,141.39,24206
2019/07/26,13:56:00,141.39,141.44,141.38,141.43,25511
2019/07/26,13:57:00,141.43,141.46,141.42,141.45,23779
2019/07/26,13:58:00,141.45,141.48,141.44,141.46,31131
2019/07/26,13:59:00,141.46,141.48,141.46,141.48,16254
2019/07/26,14:00:00,141.48,141.50,141.46,141.49,18420
2019/07/26,14:01:00,141.49,141.50,141.47,141.47,24241
2019/07/26,14:02:00,141.47,141.48,141.47,141.48,11114
2019/07/26,14:03:00,141.48,141.48,141.44,141.45,15370
2019/07/26,14:04:00,141.45,141.47,141.44,141.45,27237
2019/07/26,14:05:00,141.44,141.46,141.44,141.45,35499
2019/07/26,14:06:00,141.45,141.47,141.44,141.45,19138
2019/07/26,14:07:00,141.45,141.46,141.44,141.45,18183
2019/07/26,14:08:00,141.45,141.46,141.44,141.46,15301
2019/07/26,14:09:00,141.46,141.49,141.45,141.49,26240
2019/07/26,14:10:00,141.49,141.49,141.47,141.48,13318
2019/07/26,14:11:00,141.48,141.49,141.47,141.47,21215
2019/07/26,14:12:00,141.47,141.50,141.47,141.49,18733
2019/07/26,14:13:00,141.48,141.49,141.45,141.46,24041
2019/07/26,14:14:00,141.46,141.48,141.45,141.47,12945
2019/07/26,14:15:00,141.47,141.48,141.47,141.47,17267
2019/07/26,14:16:00,141.47,141.50,141.46,141.49,15553
2019/07/26,14:17:00,141.49,141.51,141.48,141.50,60868
2019/07/26,14:18:00,141.50,141.51,141.48,141.48,17331
2019/07/26,14:19:00,141.48,141.50,141.47,141.49,25408
2019/07/26,14:20:00,141.49,141.50,141.48,141.48,12580
2019/07/26,14:21:00,141.48,141.49,141.47,141.47,14028
2019/07/26,14:22:00,141.48,141.48,141.47,141.48,17056
2019/07/26,14:23:00,141.48,141.48,141.46,141.47,15754
2019/07/26,14:24:00,141.47,141.48,141.45,141.46,24195
2019/07/26,14:25:00,141.46,141.46,141.42,141.43,37038
2019/07/26,14:26:00,141.43,141.44,141.42,141.43,21065
2019/07/26,14:27:00,141.43,141.46,141.42,141.45,37994
2019/07/26,14:28:00,141.45,141.45,141.42,141.43,11130
2019/07/26,14:29:00,141.44,141.45,141.42,141.44,16980
2019/07/26,14:30:00,141.44,141.45,141.41,141.43,17445
2019/07/26,14:31:00,141.43,141.48,141.42,141.47,19647
2019/07/26,14:32:00,141.47,141.48,141.44,141.46,18231
2019/07/26,14:33:00,141.46,141.49,141.46,141.49,24521
2019/07/26,14:34:00,141.49,141.49,141.47,141.48,15922
2019/07/26,14:35:00,141.48,141.49,141.45,141.47,27040
2019/07/26,14:36:00,141.47,141.49,141.45,141.49,12193
2019/07/26,14:37:00,141.48,141.49,141.47,141.48,13315
2019/07/26,14:38:00,141.48,141.50,141.46,141.48,24169
2019/07/26,14:39:00,141.48,141.50,141.46,141.47,25369
2019/07/26,14:40:00,141.47,141.50,141.47,141.48,17145
2019/07/26,14:41:00,141.48,141.49,141.47,141.48,16205
2019/07/26,14:42:00,141.48,141.51,141.48,141.49,23533
2019/07/26,14:43:00,141.49,141.50,141.46,141.47,22867
2019/07/26,14:44:00,141.47,141.49,141.46,141.47,17474
2019/07/26,14:45:00,141.47,141.51,141.47,141.51,20964
2019/07/26,14:46:00,141.50,141.51,141.46,141.46,35043
2019/07/26,14:47:00,141.46,141.46,141.40,141.46,39434
2019/07/26,14:48:00,141.46,141.52,141.46,141.51,57457
2019/07/26,14:49:00,141.51,141.52,141.49,141.50,30513
2019/07/26,14:50:00,141.50,141.52,141.50,141.52,27314
2019/07/26,14:51:00,141.52,141.53,141.50,141.52,19593
2019/07/26,14:52:00,141.52,141.54,141.51,141.53,18690
2019/07/26,14:53:00,141.53,141.54,141.52,141.52,27338
2019/07/26,14:54:00,141.53,141.54,141.52,141.53,28024
2019/07/26,14:55:00,141.53,141.55,141.51,141.54,21934
2019/07/26,14:56:00,141.55,141.58,141.54,141.57,40942
2019/07/26,14:57:00,141.57,141.58,141.56,141.58,41263
2019/07/26,14:58:00,141.57,141.58,141.52,141.53,22431
2019/07/26,14:59:00,141.53,141.55,141.52,141.54,17339
2019/07/26,15:00:00,141.55,141.57,141.54,141.57,16093
2019/07/26,15:01:00,141.57,141.57,141.52,141.52,22807
2019/07/26,15:02:00,141.52,141.53,141.51,141.52,18070
2019/07/26,15:03:00,141.52,141.57,141.52,141.56,25449
2019/07/26,15:04:00,141.56,141.58,141.55,141.57,28466
2019/07/26,15:05:00,141.57,141.58,141.57,141.57,26956
2019/07/26,15:06:00,141.57,141.59,141.57,141.58,23076
2019/07/26,15:07:00,141.58,141.60,141.58,141.59,20801
2019/07/26,15:08:00,141.59,141.60,141.58,141.60,28877
2019/07/26,15:09:00,141.60,141.61,141.57,141.59,65039
2019/07/26,15:10:00,141.59,141.59,141.54,141.56,25375
2019/07/26,15:11:00,141.56,141.59,141.56,141.57,30768
2019/07/26,15:12:00,141.56,141.57,141.53,141.56,63024
2019/07/26,15:13:00,141.56,141.56,141.51,141.53,34957
2019/07/26,15:14:00,141.53,141.59,141.51,141.58,41469
2019/07/26,15:15:00,141.57,141.58,141.55,141.58,22357
2019/07/26,15:16:00,141.58,141.58,141.55,141.57,22135
2019/07/26,15:17:00,141.57,141.57,141.53,141.55,25276
2019/07/26,15:18:00,141.56,141.56,141.51,141.53,27516
2019/07/26,15:19:00,141.52,141.55,141.52,141.53,34466
2019/07/26,15:20:00,141.53,141.54,141.49,141.50,39918
2019/07/26,15:21:00,141.50,141.52,141.46,141.50,36771
2019/07/26,15:22:00,141.51,141.55,141.51,141.54,44896
2019/07/26,15:23:00,141.54,141.58,141.53,141.58,38567
2019/07/26,15:24:00,141.59,141.59,141.56,141.57,27896
2019/07/26,15:25:00,141.57,141.59,141.55,141.56,28664
2019/07/26,15:26:00,141.55,141.56,141.48,141.48,30493
2019/07/26,15:27:00,141.48,141.49,141.45,141.47,17930
2019/07/26,15:28:00,141.47,141.47,141.43,141.44,24088
2019/07/26,15:29:00,141.43,141.46,141.43,141.44,68054
2019/07/26,15:30:00,141.44,141.47,141.44,141.46,17181
2019/07/26,15:31:00,141.46,141.48,141.43,141.48,25491
2019/07/26,15:32:00,141.48,141.51,141.46,141.47,35350
2019/07/26,15:33:00,141.46,141.46,141.43,141.43,17740
2019/07/26,15:34:00,141.43,141.46,141.42,141.45,29053
2019/07/26,15:35:00,141.45,141.48,141.44,141.46,23064
2019/07/26,15:36:00,141.46,141.49,141.46,141.48,22363
2019/07/26,15:37:00,141.49,141.51,141.47,141.48,68717
2019/07/26,15:38:00,141.48,141.49,141.44,141.47,25166
2019/07/26,15:39:00,141.47,141.51,141.46,141.50,58740
2019/07/26,15:40:00,141.51,141.53,141.50,141.52,60558
2019/07/26,15:41:00,141.52,141.55,141.51,141.53,28172
2019/07/26,15:42:00,141.53,141.53,141.48,141.51,41303
2019/07/26,15:43:00,141.51,141.55,141.51,141.54,27309
2019/07/26,15:44:00,141.54,141.58,141.54,141.58,42017
2019/07/26,15:45:00,141.58,141.58,141.53,141.54,36088
2019/07/26,15:46:00,141.54,141.55,141.51,141.54,64126
2019/07/26,15:47:00,141.54,141.54,141.51,141.54,19422
2019/07/26,15:48:00,141.54,141.55,141.51,141.54,40296
2019/07/26,15:49:00,141.55,141.56,141.52,141.55,38936
2019/07/26,15:50:00,141.55,141.59,141.54,141.58,53995
2019/07/26,15:51:00,141.59,141.63,141.58,141.63,92473
2019/07/26,15:52:00,141.63,141.66,141.62,141.65,77144
2019/07/26,15:53:00,141.66,141.68,141.65,141.67,87168
2019/07/26,15:54:00,141.67,141.68,141.62,141.65,74034
2019/07/26,15:55:00,141.65,141.66,141.57,141.60,70169
2019/07/26,15:56:00,141.60,141.65,141.54,141.55,121383
2019/07/26,15:57:00,141.55,141.56,141.48,141.52,102046
2019/07/26,15:58:00,141.53,141.57,141.52,141.54,75528
2019/07/26,15:59:00,141.54,141.54,141.48,141.50,225353
2019/07/26,16:00:00,141.51,141.63,141.30,141.34,317480
2019/07/29,09:31:00,141.50,141.51,141.20,141.32,511688
2019/07/29,09:32:00,141.34,141.38,141.06,141.07,66909
2019/07/29,09:33:00,141.07,141.11,140.71,140.83,146913
2019/07/29,09:34:00,140.82,140.85,140.61,140.65,123036
2019/07/29,09:35:00,140.65,140.95,140.62,140.78,106673
2019/07/29,09:36:00,140.79,140.83,140.66,140.79,85813
2019/07/29,09:37:00,140.79,140.89,140.74,140.89,40703
2019/07/29,09:38:00,140.89,140.89,140.73,140.76,78266
2019/07/29,09:39:00,140.75,140.77,140.65,140.74,52304
2019/07/29,09:40:00,140.74,140.84,140.74,140.82,31091
2019/07/29,09:41:00,140.82,140.82,140.60,140.67,68952
2019/07/29,09:42:00,140.67,140.71,140.54,140.55,102359
2019/07/29,09:43:00,140.55,140.59,140.43,140.43,128797
2019/07/29,09:44:00,140.42,140.42,140.31,140.35,101528
2019/07/29,09:45:00,140.35,140.37,140.18,140.20,73676
2019/07/29,09:46:00,140.21,140.29,140.20,140.23,78358
2019/07/29,09:47:00,140.23,140.38,140.23,140.34,63852
2019/07/29,09:48:00,140.34,140.39,140.28,140.39,53663
2019/07/29,09:49:00,140.39,140.39,140.30,140.34,43909
2019/07/29,09:50:00,140.34,140.36,140.22,140.22,66036
2019/07/29,09:51:00,140.23,140.24,140.03,140.09,104041
2019/07/29,09:52:00,140.08,140.11,140.02,140.03,72008
2019/07/29,09:53:00,140.03,140.04,139.92,139.94,163195
2019/07/29,09:54:00,139.94,140.03,139.92,139.92,49429
2019/07/29,09:55:00,139.93,139.95,139.86,139.92,57036
2019/07/29,09:56:00,139.92,139.96,139.88,139.91,36984
2019/07/29,09:57:00,139.91,139.94,139.72,139.76,107040
2019/07/29,09:58:00,139.76,139.84,139.72,139.73,63263
2019/07/29,09:59:00,139.73,139.78,139.66,139.73,59910
2019/07/29,10:00:00,139.73,139.83,139.67,139.83,59161
2019/07/29,10:01:00,139.83,139.83,139.76,139.78,63435
2019/07/29,10:02:00,139.78,139.80,139.75,139.75,41181
2019/07/29,10:03:00,139.76,139.85,139.75,139.85,44433
2019/07/29,10:04:00,139.85,139.91,139.84,139.91,38362
2019/07/29,10:05:00,139.90,139.97,139.85,139.88,48126
2019/07/29,10:06:00,139.89,139.91,139.81,139.82,52498
2019/07/29,10:07:00,139.82,139.82,139.66,139.74,137041
2019/07/29,10:08:00,139.74,139.74,139.59,139.64,93215
2019/07/29,10:09:00,139.64,139.71,139.61,139.71,35315
2019/07/29,10:10:00,139.72,139.75,139.58,139.60,63655
2019/07/29,10:11:00,139.59,139.62,139.52,139.60,121565
2019/07/29,10:12:00,139.59,139.60,139.42,139.42,141166
2019/07/29,10:13:00,139.42,139.50,139.37,139.45,165988
2019/07/29,10:14:00,139.45,139.61,139.45,139.53,82301
2019/07/29,10:15:00,139.53,139.58,139.48,139.55,93043
2019/07/29,10:16:00,139.55,139.55,139.41,139.45,82412
2019/07/29,10:17:00,139.45,139.61,139.44,139.61,55076
2019/07/29,10:18:00,139.61,139.79,139.60,139.79,86259
2019/07/29,10:19:00,139.79,139.87,139.73,139.83,84325
2019/07/29,10:20:00,139.83,139.84,139.71,139.76,47928
2019/07/29,10:21:00,139.76,139.80,139.74,139.79,85478
2019/07/29,10:22:00,139.79,139.91,139.78,139.88,32497
2019/07/29,10:23:00,139.89,139.99,139.87,139.97,43462
2019/07/29,10:24:00,139.97,140.08,139.97,140.08,38965
2019/07/29,10:25:00,140.09,140.09,139.98,140.03,48395
2019/07/29,10:26:00,140.03,140.08,140.01,140.06,32340
2019/07/29,10:27:00,140.06,140.07,139.94,139.94,37495
2019/07/29,10:28:00,139.94,139.98,139.84,139.96,35198
2019/07/29,10:29:00,139.98,140.02,139.96,140.02,20939
2019/07/29,10:30:00,140.03,140.10,140.03,140.05,39409
2019/07/29,10:31:00,140.04,140.04,139.93,139.97,29348
2019/07/29,10:32:00,139.97,140.10,139.96,140.09,25826
2019/07/29,10:33:00,140.09,140.24,140.09,140.20,55954
2019/07/29,10:34:00,140.20,140.23,140.17,140.23,35553
2019/07/29,10:35:00,140.23,140.27,140.20,140.21,25176
2019/07/29,10:36:00,140.21,140.36,140.21,140.33,70393
2019/07/29,10:37:00,140.34,140.34,140.21,140.22,41652
2019/07/29,10:38:00,140.22,140.30,140.13,140.29,40004
2019/07/29,10:39:00,140.29,140.33,140.28,140.29,37518
2019/07/29,10:40:00,140.29,140.30,140.27,140.28,36483
2019/07/29,10:41:00,140.28,140.28,140.22,140.25,33730
2019/07/29,10:42:00,140.25,140.26,140.17,140.23,27537
2019/07/29,10:43:00,140.23,140.24,140.15,140.19,30321
2019/07/29,10:44:00,140.19,140.24,140.19,140.24,22285
2019/07/29,10:45:00,140.24,140.25,140.20,140.22,27164
2019/07/29,10:46:00,140.22,140.27,140.22,140.24,22519
2019/07/29,10:47:00,140.24,140.28,140.22,140.28,32860
2019/07/29,10:48:00,140.28,140.30,140.24,140.28,26680
2019/07/29,10:49:00,140.28,140.39,140.28,140.38,38555
2019/07/29,10:50:00,140.37,140.43,140.34,140.42,38373
2019/07/29,10:51:00,140.43,140.43,140.35,140.35,34972
2019/07/29,10:52:00,140.35,140.40,140.35,140.35,14806
2019/07/29,10:53:00,140.35,140.38,140.27,140.28,29090
2019/07/29,10:54:00,140.28,140.33,140.25,140.28,34496
2019/07/29,10:55:00,140.28,140.31,140.27,140.30,16144
2019/07/29,10:56:00,140.29,140.34,140.23,140.24,37700
2019/07/29,10:57:00,140.24,140.24,140.13,140.13,44746
2019/07/29,10:58:00,140.13,140.14,140.11,140.13,20527
2019/07/29,10:59:00,140.13,140.13,140.06,140.06,47283
2019/07/29,11:00:00,140.06,140.08,139.95,140.04,62944
2019/07/29,11:01:00,140.04,140.04,139.99,140.00,36493
2019/07/29,11:02:00,140.00,140.03,139.99,140.02,26742
2019/07/29,11:03:00,140.03,140.14,140.03,140.13,25148
2019/07/29,11:04:00,140.14,140.20,140.11,140.13,28909
2019/07/29,11:05:00,140.12,140.13,140.06,140.12,23415
2019/07/29,11:06:00,140.12,140.18,140.12,140.18,24462
2019/07/29,11:07:00,140.18,140.24,140.15,140.23,38480
2019/07/29,11:08:00,140.23,140.24,140.18,140.18,16287
2019/07/29,11:09:00,140.18,140.19,140.15,140.18,14605
2019/07/29,11:10:00,140.18,140.19,140.15,140.17,20360
2019/07/29,11:11:00,140.17,140.18,140.11,140.17,31010
2019/07/29,11:12:00,140.16,140.19,140.15,140.18,20786
2019/07/29,11:13:00,140.18,140.24,140.17,140.21,29596
2019/07/29,11:14:00,140.21,140.24,140.18,140.19,27063
2019/07/29,11:15:00,140.19,140.29,140.19,140.27,21861
2019/07/29,11:16:00,140.26,140.30,140.26,140.28,23863
2019/07/29,11:17:00,140.28,140.30,140.26,140.29,16133
2019/07/29,11:18:00,140.30,140.40,140.30,140.38,29254
2019/07/29,11:19:00,140.38,140.48,140.38,140.43,33515
2019/07/29,11:20:00,140.44,140.48,140.43,140.46,22340
2019/07/29,11:21:00,140.48,140.57,140.47,140.48,53494
2019/07/29,11:22:00,140.47,140.49,140.44,140.48,32222
2019/07/29,11:23:00,140.47,140.48,140.35,140.40,43142
2019/07/29,11:24:00,140.41,140.44,140.37,140.44,26585
2019/07/29,11:25:00,140.44,140.46,140.42,140.43,39649
2019/07/29,11:26:00,140.43,140.46,140.41,140.46,13508
2019/07/29,11:27:00,140.46,140.46,140.42,140.46,11436
2019/07/29,11:28:00,140.46,140.46,140.43,140.44,23362
2019/07/29,11:29:00,140.44,140.54,140.44,140.51,38724
2019/07/29,11:30:00,140.51,140.54,140.49,140.54,24131
2019/07/29,11:31:00,140.54,140.54,140.47,140.48,19463
2019/07/29,11:32:00,140.48,140.51,140.47,140.50,16983
2019/07/29,11:33:00,140.50,140.53,140.50,140.52,23026
2019/07/29,11:34:00,140.50,140.55,140.50,140.53,26733
2019/07/29,11:35:00,140.53,140.53,140.48,140.51,43233
2019/07/29,11:36:00,140.51,140.57,140.50,140.54,18933
2019/07/29,11:37:00,140.54,140.57,140.53,140.57,30793
2019/07/29,11:38:00,140.56,140.67,140.56,140.65,40231
2019/07/29,11:39:00,140.65,140.67,140.57,140.57,32871
2019/07/29,11:40:00,140.57,140.63,140.57,140.60,16638
2019/07/29,11:41:00,140.60,140.65,140.59,140.65,12418
2019/07/29,11:42:00,140.65,140.68,140.65,140.66,17202
2019/07/29,11:43:00,140.66,140.68,140.62,140.64,22468
2019/07/29,11:44:00,140.63,140.63,140.60,140.60,17746
2019/07/29,11:45:00,140.60,140.63,140.59,140.62,15958
2019/07/29,11:46:00,140.62,140.71,140.62,140.70,32076
2019/07/29,11:47:00,140.69,140.72,140.67,140.71,15537
2019/07/29,11:48:00,140.70,140.73,140.69,140.73,17681
2019/07/29,11:49:00,140.73,140.74,140.71,140.74,41362
2019/07/29,11:50:00,140.74,140.75,140.72,140.72,16645
2019/07/29,11:51:00,140.73,140.75,140.71,140.71,12821
2019/07/29,11:52:00,140.71,140.73,140.68,140.71,25761
2019/07/29,11:53:00,140.72,140.75,140.71,140.72,14906
2019/07/29,11:54:00,140.72,140.72,140.68,140.68,11507
2019/07/29,11:55:00,140.69,140.75,140.69,140.75,18348
2019/07/29,11:56:00,140.76,140.79,140.75,140.79,20772
2019/07/29,11:57:00,140.79,140.85,140.76,140.76,24704
2019/07/29,11:58:00,140.76,140.76,140.74,140.74,12176
2019/07/29,11:59:00,140.74,140.74,140.65,140.65,20493
2019/07/29,12:00:00,140.66,140.71,140.66,140.70,24116
2019/07/29,12:01:00,140.70,140.71,140.68,140.71,8685
2019/07/29,12:02:00,140.71,140.73,140.68,140.68,13998
2019/07/29,12:03:00,140.69,140.70,140.62,140.65,31051
2019/07/29,12:04:00,140.65,140.65,140.59,140.59,16801
2019/07/29,12:05:00,140.58,140.62,140.57,140.62,21052
2019/07/29,12:06:00,140.62,140.64,140.58,140.63,19547
2019/07/29,12:07:00,140.63,140.66,140.61,140.61,11757
2019/07/29,12:08:00,140.61,140.62,140.59,140.59,19676
2019/07/29,12:09:00,140.59,140.61,140.57,140.59,13779
2019/07/29,12:10:00,140.59,140.60,140.57,140.58,12497
2019/07/29,12:11:00,140.58,140.62,140.58,140.59,14581
2019/07/29,12:12:00,140.59,140.61,140.49,140.49,24639
2019/07/29,12:13:00,140.50,140.55,140.50,140.55,18228
2019/07/29,12:14:00,140.54,140.55,140.51,140.52,12126
2019/07/29,12:15:00,140.52,140.56,140.52,140.55,17252
2019/07/29,12:16:00,140.55,140.55,140.52,140.54,14088
2019/07/29,12:17:00,140.54,140.56,140.51,140.53,23611
2019/07/29,12:18:00,140.53,140.54,140.52,140.52,13952
2019/07/29,12:19:00,140.52,140.53,140.50,140.53,21492
2019/07/29,12:20:00,140.53,140.54,140.51,140.53,25197
2019/07/29,12:21:00,140.53,140.60,140.52,140.60,19475
2019/07/29,12:22:00,140.61,140.63,140.59,140.59,25799
2019/07/29,12:23:00,140.59,140.59,140.57,140.58,22207
2019/07/29,12:24:00,140.58,140.58,140.53,140.53,9115
2019/07/29,12:25:00,140.52,140.53,140.48,140.51,39975
2019/07/29,12:26:00,140.51,140.51,140.44,140.49,21064
2019/07/29,12:27:00,140.49,140.53,140.49,140.52,24022
2019/07/29,12:28:00,140.52,140.56,140.51,140.55,7742
2019/07/29,12:29:00,140.55,140.62,140.54,140.62,14408
2019/07/29,12:30:00,140.62,140.63,140.55,140.59,83136
2019/07/29,12:31:00,140.59,140.59,140.56,140.56,14710
2019/07/29,12:32:00,140.56,140.64,140.56,140.63,12787
2019/07/29,12:33:00,140.63,140.64,140.61,140.62,10294
2019/07/29,12:34:00,140.62,140.64,140.59,140.60,21003
2019/07/29,12:35:00,140.60,140.61,140.57,140.60,13765
2019/07/29,12:36:00,140.60,140.64,140.59,140.62,19250
2019/07/29,12:37:00,140.61,140.63,140.57,140.57,13521
2019/07/29,12:38:00,140.57,140.57,140.52,140.53,13637
2019/07/29,12:39:00,140.52,140.54,140.51,140.52,20602
2019/07/29,12:40:00,140.52,140.53,140.50,140.50,13658
2019/07/29,12:41:00,140.50,140.58,140.50,140.53,19029
2019/07/29,12:42:00,140.53,140.57,140.52,140.53,30215
2019/07/29,12:43:00,140.53,140.54,140.50,140.54,14482
2019/07/29,12:44:00,140.53,140.54,140.49,140.51,12596
2019/07/29,12:45:00,140.51,140.60,140.51,140.60,42580
2019/07/29,12:46:00,140.60,140.62,140.57,140.60,11275
2019/07/29,12:47:00,140.60,140.62,140.58,140.62,14702
2019/07/29,12:48:00,140.62,140.67,140.62,140.66,30404
2019/07/29,12:49:00,140.66,140.71,140.65,140.70,20557
2019/07/29,12:50:00,140.71,140.75,140.70,140.75,17737
2019/07/29,12:51:00,140.75,140.78,140.75,140.78,16347
2019/07/29,12:52:00,140.78,140.82,140.74,140.79,26376
2019/07/29,12:53:00,140.79,140.82,140.79,140.81,19898
2019/07/29,12:54:00,140.81,140.82,140.77,140.79,11423
2019/07/29,12:55:00,140.79,140.79,140.78,140.78,10973
2019/07/29,12:56:00,140.78,140.79,140.77,140.79,9349
2019/07/29,12:57:00,140.80,140.82,140.79,140.80,26043
2019/07/29,12:58:00,140.81,140.88,140.81,140.87,39592
2019/07/29,12:59:00,140.87,140.87,140.85,140.86,17882
2019/07/29,13:00:00,140.86,140.91,140.85,140.91,31945
2019/07/29,13:01:00,140.90,140.98,140.90,140.98,48895
2019/07/29,13:02:00,140.98,140.99,140.89,140.89,32886
2019/07/29,13:03:00,140.89,140.96,140.87,140.95,34045
2019/07/29,13:04:00,140.95,140.97,140.89,140.90,12571
2019/07/29,13:05:00,140.90,140.91,140.88,140.91,11957
2019/07/29,13:06:00,140.91,140.92,140.89,140.89,11972
2019/07/29,13:07:00,140.89,140.91,140.87,140.91,10493
2019/07/29,13:08:00,140.91,140.92,140.88,140.91,45704
2019/07/29,13:09:00,140.91,140.92,140.90,140.92,10419
2019/07/29,13:10:00,140.92,140.94,140.92,140.92,10159
2019/07/29,13:11:00,140.92,140.96,140.92,140.93,14597
2019/07/29,13:12:00,140.94,140.99,140.93,140.99,15394
2019/07/29,13:13:00,140.99,140.99,140.97,140.98,20971
2019/07/29,13:14:00,140.98,141.02,140.98,140.99,42373
2019/07/29,13:15:00,140.99,141.04,140.99,141.03,20448
2019/07/29,13:16:00,141.03,141.09,140.99,141.07,67716
2019/07/29,13:17:00,141.07,141.14,141.07,141.10,45912
2019/07/29,13:18:00,141.10,141.13,141.10,141.10,19413
2019/07/29,13:19:00,141.10,141.11,141.08,141.09,18897
2019/07/29,13:20:00,141.10,141.10,141.05,141.06,10771
2019/07/29,13:21:00,141.06,141.08,141.03,141.05,17241
2019/07/29,13:22:00,141.05,141.07,141.05,141.06,8779
2019/07/29,13:23:00,141.06,141.09,141.05,141.05,13040
2019/07/29,13:24:00,141.05,141.07,141.05,141.05,9304
2019/07/29,13:25:00,141.05,141.06,141.02,141.04,8045
2019/07/29,13:26:00,141.05,141.05,141.01,141.01,12004
2019/07/29,13:27:00,141.01,141.04,141.01,141.03,12407
2019/07/29,13:28:00,141.03,141.05,141.02,141.04,12537
2019/07/29,13:29:00,141.04,141.06,141.03,141.05,9688
2019/07/29,13:30:00,141.05,141.07,141.02,141.07,14549
2019/07/29,13:31:00,141.07,141.12,141.04,141.08,32649
2019/07/29,13:32:00,141.08,141.09,141.07,141.07,10738
2019/07/29,13:33:00,141.07,141.11,141.06,141.10,11317
2019/07/29,13:34:00,141.10,141.10,141.06,141.06,16033
2019/07/29,13:35:00,141.07,141.07,141.04,141.05,18827
2019/07/29,13:36:00,141.06,141.07,141.03,141.04,14088
2019/07/29,13:37:00,141.04,141.05,141.03,141.03,9297
2019/07/29,13:38:00,141.03,141.03,141.00,141.02,17496
2019/07/29,13:39:00,141.03,141.03,140.97,140.99,16540
2019/07/29,13:40:00,140.99,141.03,140.98,141.03,24022
2019/07/29,13:41:00,141.03,141.06,141.02,141.06,20798
2019/07/29,13:42:00,141.06,141.07,141.05,141.06,9442
2019/07/29,13:43:00,141.07,141.07,141.03,141.04,10674
2019/07/29,13:44:00,141.04,141.04,141.01,141.02,30560
2019/07/29,13:45:00,141.02,141.03,140.98,141.00,44708
2019/07/29,13:46:00,141.01,141.04,141.00,141.00,20891
2019/07/29,13:47:00,141.00,141.01,140.98,141.01,13169
2019/07/29,13:48:00,141.01,141.03,141.01,141.02,8393
2019/07/29,13:49:00,141.03,141.08,141.03,141.07,22491
2019/07/29,13:50:00,141.07,141.13,141.07,141.13,29621
2019/07/29,13:51:00,141.13,141.13,141.10,141.12,15976
2019/07/29,13:52:00,141.12,141.12,141.09,141.11,13922
2019/07/29,13:53:00,141.11,141.12,141.08,141.10,23466
2019/07/29,13:54:00,141.10,141.13,141.08,141.09,16247
2019/07/29,13:55:00,141.09,141.10,141.06,141.10,10470
2019/07/29,13:56:00,141.11,141.11,141.08,141.10,13603
2019/07/29,13:57:00,141.10,141.11,141.07,141.10,9328
2019/07/29,13:58:00,141.10,141.11,141.06,141.06,12282
2019/07/29,13:59:00,141.06,141.07,141.04,141.07,16605
2019/07/29,14:00:00,141.07,141.09,141.04,141.07,14140
2019/07/29,14:01:00,141.07,141.10,141.04,141.05,14137
2019/07/29,14:02:00,141.05,141.06,141.04,141.06,14083
2019/07/29,14:03:00,141.06,141.07,141.04,141.04,14966
2019/07/29,14:04:00,141.04,141.08,141.04,141.07,7172
2019/07/29,14:05:00,141.07,141.12,141.07,141.11,22988
2019/07/29,14:06:00,141.11,141.11,141.04,141.04,34834
2019/07/29,14:07:00,141.04,141.08,141.04,141.07,20309
2019/07/29,14:08:00,141.07,141.10,141.05,141.05,11379
2019/07/29,14:09:00,141.06,141.07,141.04,141.05,12244
2019/07/29,14:10:00,141.05,141.06,141.01,141.01,16487
2019/07/29,14:11:00,141.01,141.06,141.01,141.05,11743
2019/07/29,14:12:00,141.05,141.08,141.04,141.05,20282
2019/07/29,14:13:00,141.05,141.06,141.03,141.06,12778
2019/07/29,14:14:00,141.06,141.09,141.05,141.08,16250
2019/07/29,14:15:00,141.08,141.09,141.06,141.07,10945
2019/07/29,14:16:00,141.07,141.09,141.04,141.06,19086
2019/07/29,14:17:00,141.06,141.08,141.05,141.07,14514
2019/07/29,14:18:00,141.07,141.07,141.05,141.05,7486
2019/07/29,14:19:00,141.05,141.06,141.01,141.03,14830
2019/07/29,14:20:00,141.02,141.03,141.02,141.03,12448
2019/07/29,14:21:00,141.03,141.04,141.01,141.03,15325
2019/07/29,14:22:00,141.03,141.08,141.01,141.08,25179
2019/07/29,14:23:00,141.08,141.10,141.06,141.08,27151
2019/07/29,14:24:00,141.08,141.10,141.07,141.08,7937
2019/07/29,14:25:00,141.08,141.09,141.07,141.08,16916
2019/07/29,14:26:00,141.07,141.09,141.07,141.08,13972
2019/07/29,14:27:00,141.09,141.10,141.04,141.05,21370
2019/07/29,14:28:00,141.05,141.09,141.05,141.08,10700
2019/07/29,14:29:00,141.08,141.10,141.07,141.09,9036
2019/07/29,14:30:00,141.09,141.10,141.07,141.08,20604
2019/07/29,14:31:00,141.08,141.10,141.07,141.09,12256
2019/07/29,14:32:00,141.09,141.09,141.06,141.08,15519
2019/07/29,14:33:00,141.08,141.08,141.04,141.07,13794
2019/07/29,14:34:00,141.07,141.10,141.06,141.07,15337
2019/07/29,14:35:00,141.07,141.09,141.05,141.05,13525
2019/07/29,14:36:00,141.05,141.05,141.02,141.04,13416
2019/07/29,14:37:00,141.04,141.06,141.03,141.05,9421
2019/07/29,14:38:00,141.05,141.10,141.04,141.10,15106
2019/07/29,14:39:00,141.10,141.13,141.07,141.09,21778
2019/07/29,14:40:00,141.10,141.12,141.09,141.11,24190
2019/07/29,14:41:00,141.11,141.11,141.07,141.09,17322
2019/07/29,14:42:00,141.08,141.10,141.07,141.08,10469
2019/07/29,14:43:00,141.08,141.09,141.06,141.08,18769
2019/07/29,14:44:00,141.08,141.09,141.05,141.05,13034
2019/07/29,14:45:00,141.05,141.05,141.00,141.02,16175
2019/07/29,14:46:00,141.02,141.06,141.01,141.06,12975
2019/07/29,14:47:00,141.06,141.06,141.01,141.01,19153
2019/07/29,14:48:00,141.01,141.03,140.97,140.97,33286
2019/07/29,14:49:00,140.97,141.00,140.96,140.98,23219
2019/07/29,14:50:00,140.98,141.00,140.95,140.97,21146
2019/07/29,14:51:00,140.97,141.02,140.97,141.02,50871
2019/07/29,14:52:00,141.02,141.13,141.02,141.10,51727
2019/07/29,14:53:00,141.10,141.13,141.08,141.08,24618
2019/07/29,14:54:00,141.08,141.12,141.06,141.09,19945
2019/07/29,14:55:00,141.09,141.11,141.08,141.10,20516
2019/07/29,14:56:00,141.10,141.13,141.10,141.13,8175
2019/07/29,14:57:00,141.13,141.13,141.11,141.12,14325
2019/07/29,14:58:00,141.12,141.13,141.11,141.12,9764
2019/07/29,14:59:00,141.12,141.13,141.11,141.12,15533
2019/07/29,15:00:00,141.12,141.13,141.10,141.11,20720
2019/07/29,15:01:00,141.11,141.17,141.11,141.17,31325
2019/07/29,15:02:00,141.17,141.18,141.15,141.16,15467
2019/07/29,15:03:00,141.16,141.17,141.14,141.14,25862
2019/07/29,15:04:00,141.14,141.14,141.10,141.11,14064
2019/07/29,15:05:00,141.11,141.11,141.07,141.10,30445
2019/07/29,15:06:00,141.10,141.11,141.09,141.10,17273
2019/07/29,15:07:00,141.10,141.10,141.07,141.08,32120
2019/07/29,15:08:00,141.08,141.08,141.04,141.04,30496
2019/07/29,15:09:00,141.04,141.08,141.01,141.08,37512
2019/07/29,15:10:00,141.08,141.08,141.03,141.07,20847
2019/07/29,15:11:00,141.07,141.07,141.03,141.07,21788
2019/07/29,15:12:00,141.06,141.07,141.03,141.06,15739
2019/07/29,15:13:00,141.06,141.07,141.03,141.05,14733
2019/07/29,15:14:00,141.05,141.07,141.04,141.06,18885
2019/07/29,15:15:00,141.06,141.06,141.03,141.05,12851
2019/07/29,15:16:00,141.05,141.08,141.02,141.03,41989
2019/07/29,15:17:00,141.03,141.05,141.01,141.04,14321
2019/07/29,15:18:00,141.04,141.05,141.01,141.02,15793
2019/07/29,15:19:00,141.02,141.03,140.98,140.98,23017
2019/07/29,15:20:00,140.98,141.06,140.98,141.06,22387
2019/07/29,15:21:00,141.05,141.06,141.02,141.05,22267
2019/07/29,15:22:00,141.05,141.05,141.04,141.05,9648
2019/07/29,15:23:00,141.05,141.06,141.02,141.03,24875
2019/07/29,15:24:00,141.03,141.09,141.03,141.09,15484
2019/07/29,15:25:00,141.09,141.09,141.02,141.03,16689
2019/07/29,15:26:00,141.03,141.04,141.02,141.03,26736
2019/07/29,15:27:00,141.03,141.06,141.02,141.04,15925
2019/07/29,15:28:00,141.03,141.06,141.03,141.05,16964
2019/07/29,15:29:00,141.05,141.10,141.04,141.09,25127
2019/07/29,15:30:00,141.09,141.10,141.05,141.10,18998
2019/07/29,15:31:00,141.10,141.10,141.06,141.07,27628
2019/07/29,15:32:00,141.07,141.11,141.07,141.10,22937
2019/07/29,15:33:00,141.10,141.20,141.09,141.18,34575
2019/07/29,15:34:00,141.18,141.18,141.15,141.17,29521
2019/07/29,15:35:00,141.17,141.21,141.16,141.20,34826
2019/07/29,15:36:00,141.20,141.24,141.19,141.22,34196
2019/07/29,15:37:00,141.21,141.22,141.18,141.19,24453
2019/07/29,15:38:00,141.19,141.21,141.18,141.18,27225
2019/07/29,15:39:00,141.18,141.25,141.18,141.23,45699
2019/07/29,15:40:00,141.23,141.24,141.21,141.23,32010
2019/07/29,15:41:00,141.23,141.28,141.22,141.26,47494
2019/07/29,15:42:00,141.26,141.27,141.22,141.25,38419
2019/07/29,15:43:00,141.25,141.27,141.22,141.26,25672
2019/07/29,15:44:00,141.26,141.26,141.23,141.24,29943
2019/07/29,15:45:00,141.24,141.27,141.22,141.26,27891
2019/07/29,15:46:00,141.26,141.27,141.16,141.18,51744
2019/07/29,15:47:00,141.18,141.23,141.18,141.19,34769
2019/07/29,15:48:00,141.19,141.21,141.16,141.21,41716
2019/07/29,15:49:00,141.21,141.22,141.19,141.20,36233
2019/07/29,15:50:00,141.20,141.24,141.18,141.21,41082
2019/07/29,15:51:00,141.21,141.25,141.21,141.23,65587
2019/07/29,15:52:00,141.23,141.24,141.18,141.19,77282
2019/07/29,15:53:00,141.19,141.19,141.13,141.15,66081
2019/07/29,15:54:00,141.15,141.16,141.13,141.14,37392
2019/07/29,15:55:00,141.14,141.18,141.13,141.14,82747
2019/07/29,15:56:00,141.15,141.15,141.06,141.10,100806
2019/07/29,15:57:00,141.10,141.14,141.09,141.11,69741
2019/07/29,15:58:00,141.11,141.14,141.10,141.11,78134
2019/07/29,15:59:00,141.11,141.12,141.04,141.04,68153
2019/07/29,16:00:00,141.04,141.18,141.03,141.03,163843
2019/07/30,09:31:00,140.14,140.22,139.80,140.20,108611
2019/07/30,09:32:00,140.20,140.32,139.85,139.96,122993
2019/07/30,09:33:00,139.96,140.17,139.95,140.02,86092
2019/07/30,09:34:00,140.02,140.22,139.95,140.04,70939
2019/07/30,09:35:00,140.03,140.15,139.92,140.15,91709
2019/07/30,09:36:00,140.15,140.31,139.97,140.26,81444
2019/07/30,09:37:00,140.26,140.58,140.18,140.57,107532
2019/07/30,09:38:00,140.57,140.60,140.46,140.53,70409
2019/07/30,09:39:00,140.53,140.61,140.48,140.51,73141
2019/07/30,09:40:00,140.50,140.52,140.37,140.44,48378
2019/07/30,09:41:00,140.44,140.67,140.43,140.64,56416
2019/07/30,09:42:00,140.64,140.71,140.59,140.62,44523
2019/07/30,09:43:00,140.63,140.78,140.61,140.76,69179
2019/07/30,09:44:00,140.75,140.79,140.69,140.70,72225
2019/07/30,09:45:00,140.71,140.77,140.66,140.76,66693
2019/07/30,09:46:00,140.76,140.81,140.68,140.78,46424
2019/07/30,09:47:00,140.78,140.78,140.59,140.59,46751
2019/07/30,09:48:00,140.59,140.59,140.48,140.54,37933
2019/07/30,09:49:00,140.54,140.62,140.52,140.53,49076
2019/07/30,09:50:00,140.52,140.53,140.42,140.50,81268
2019/07/30,09:51:00,140.50,140.58,140.40,140.57,33041
2019/07/30,09:52:00,140.57,140.60,140.53,140.60,28895
2019/07/30,09:53:00,140.60,140.68,140.55,140.68,35946
2019/07/30,09:54:00,140.68,140.68,140.54,140.63,29654
2019/07/30,09:55:00,140.63,140.64,140.48,140.52,53710
2019/07/30,09:56:00,140.52,140.55,140.49,140.55,55173
2019/07/30,09:57:00,140.54,140.65,140.54,140.61,44873
2019/07/30,09:58:00,140.61,140.65,140.59,140.64,24309
2019/07/30,09:59:00,140.64,140.65,140.55,140.62,20842
2019/07/30,10:00:00,140.62,140.70,140.59,140.62,34358
2019/07/30,10:01:00,140.62,140.62,140.48,140.58,53499
2019/07/30,10:02:00,140.60,140.88,140.58,140.85,71932
2019/07/30,10:03:00,140.85,140.91,140.72,140.76,41459
2019/07/30,10:04:00,140.76,140.89,140.75,140.85,26576
2019/07/30,10:05:00,140.85,140.87,140.82,140.82,26677
2019/07/30,10:06:00,140.82,140.83,140.72,140.83,22050
2019/07/30,10:07:00,140.84,140.86,140.74,140.76,32752
2019/07/30,10:08:00,140.76,140.78,140.70,140.76,28089
2019/07/30,10:09:00,140.76,140.81,140.73,140.81,35401
2019/07/30,10:10:00,140.81,140.82,140.77,140.79,24629
2019/07/30,10:11:00,140.79,140.86,140.73,140.74,40257
2019/07/30,10:12:00,140.74,140.75,140.65,140.67,30411
2019/07/30,10:13:00,140.68,140.76,140.62,140.62,45561
2019/07/30,10:14:00,140.62,140.76,140.62,140.76,25228
2019/07/30,10:15:00,140.76,140.86,140.74,140.85,29607
2019/07/30,10:16:00,140.85,140.96,140.84,140.95,33771
2019/07/30,10:17:00,140.96,140.99,140.95,140.95,40512
2019/07/30,10:18:00,140.96,140.99,140.90,140.96,81703
2019/07/30,10:19:00,140.96,140.99,140.89,140.97,34616
2019/07/30,10:20:00,140.96,140.96,140.86,140.88,24550
2019/07/30,10:21:00,140.88,140.92,140.84,140.91,33231
2019/07/30,10:22:00,140.92,140.92,140.78,140.79,36601
2019/07/30,10:23:00,140.79,140.87,140.79,140.87,22241
2019/07/30,10:24:00,140.87,140.94,140.87,140.88,24812
2019/07/30,10:25:00,140.88,140.88,140.78,140.78,22125
2019/07/30,10:26:00,140.78,140.79,140.73,140.78,25848
2019/07/30,10:27:00,140.79,140.82,140.77,140.78,24673
2019/07/30,10:28:00,140.78,140.82,140.78,140.80,18294
2019/07/30,10:29:00,140.80,140.83,140.79,140.82,12600
2019/07/30,10:30:00,140.82,140.87,140.79,140.87,26763
2019/07/30,10:31:00,140.87,140.91,140.81,140.90,44424
2019/07/30,10:32:00,140.90,141.00,140.90,140.96,32861
2019/07/30,10:33:00,140.96,140.99,140.95,140.98,25291
2019/07/30,10:34:00,140.98,140.99,140.94,140.94,26370
2019/07/30,10:35:00,140.94,140.94,140.83,140.87,43405
2019/07/30,10:36:00,140.87,140.95,140.85,140.92,89771
2019/07/30,10:37:00,140.92,140.97,140.87,140.89,23459
2019/07/30,10:38:00,140.89,140.90,140.84,140.87,40008
2019/07/30,10:39:00,140.87,140.93,140.84,140.91,64331
2019/07/30,10:40:00,140.91,140.96,140.88,140.89,52036
2019/07/30,10:41:00,140.89,140.93,140.85,140.88,27290
2019/07/30,10:42:00,140.88,140.95,140.85,140.95,30101
2019/07/30,10:43:00,140.95,140.97,140.87,140.88,26913
2019/07/30,10:44:00,140.89,140.96,140.88,140.96,31053
2019/07/30,10:45:00,140.96,140.96,140.83,140.86,142761
2019/07/30,10:46:00,140.85,140.90,140.84,140.89,56136
2019/07/30,10:47:00,140.89,140.94,140.89,140.94,25620
2019/07/30,10:48:00,140.94,140.98,140.92,140.93,58673
2019/07/30,10:49:00,140.92,140.92,140.87,140.91,21227
2019/07/30,10:50:00,140.91,140.92,140.85,140.88,31299
2019/07/30,10:51:00,140.87,140.92,140.81,140.85,108121
2019/07/30,10:52:00,140.85,140.95,140.84,140.95,35191
2019/07/30,10:53:00,140.95,140.98,140.92,140.98,27314
2019/07/30,10:54:00,140.98,140.98,140.91,140.96,36578
2019/07/30,10:55:00,140.96,140.96,140.91,140.95,15894
2019/07/30,10:56:00,140.95,140.98,140.88,140.91,20345
2019/07/30,10:57:00,140.91,140.98,140.88,140.98,59483
2019/07/30,10:58:00,140.97,140.98,140.88,140.94,91841
2019/07/30,10:59:00,140.94,140.97,140.93,140.94,20216
2019/07/30,11:00:00,140.94,140.97,140.92,140.93,17658
2019/07/30,11:01:00,140.93,140.99,140.92,140.98,41400
2019/07/30,11:02:00,140.98,141.07,140.98,141.06,66037
2019/07/30,11:03:00,141.07,141.14,141.07,141.13,54210
2019/07/30,11:04:00,141.13,141.15,141.09,141.10,71884
2019/07/30,11:05:00,141.10,141.10,140.98,141.04,35328
2019/07/30,11:06:00,141.04,141.11,141.04,141.04,20496
2019/07/30,11:07:00,141.04,141.08,141.01,141.06,18245
2019/07/30,11:08:00,141.06,141.11,141.05,141.10,22217
2019/07/30,11:09:00,141.10,141.19,141.10,141.11,29317
2019/07/30,11:10:00,141.12,141.13,141.07,141.08,25666
2019/07/30,11:11:00,141.08,141.09,141.04,141.06,18353
2019/07/30,11:12:00,141.06,141.07,141.03,141.07,16872
2019/07/30,11:13:00,141.07,141.08,141.02,141.02,24809
2019/07/30,11:14:00,141.02,141.12,141.01,141.12,19212
2019/07/30,11:15:00,141.11,141.12,141.02,141.05,15507
2019/07/30,11:16:00,141.03,141.05,140.96,140.97,27219
2019/07/30,11:17:00,140.97,140.99,140.93,140.95,21229
2019/07/30,11:18:00,140.95,140.96,140.93,140.96,12188
2019/07/30,11:19:00,140.96,140.98,140.93,140.93,16358
2019/07/30,11:20:00,140.93,140.93,140.88,140.91,22877
2019/07/30,11:21:00,140.91,140.91,140.87,140.89,14211
2019/07/30,11:22:00,140.89,140.96,140.89,140.94,11739
2019/07/30,11:23:00,140.94,141.00,140.94,140.98,24559
2019/07/30,11:24:00,140.98,140.99,140.93,140.93,12326
2019/07/30,11:25:00,140.93,140.97,140.89,140.89,18727
2019/07/30,11:26:00,140.88,140.94,140.87,140.90,21029
2019/07/30,11:27:00,140.89,140.90,140.86,140.90,14604
2019/07/30,11:28:00,140.90,140.93,140.87,140.89,16260
2019/07/30,11:29:00,140.89,140.90,140.86,140.87,14833
2019/07/30,11:30:00,140.88,140.89,140.86,140.88,11383
2019/07/30,11:31:00,140.88,140.89,140.85,140.89,15485
2019/07/30,11:32:00,140.89,140.97,140.88,140.94,21773
2019/07/30,11:33:00,140.95,140.99,140.93,140.95,33465
2019/07/30,11:34:00,140.95,140.95,140.90,140.90,13826
2019/07/30,11:35:00,140.90,140.92,140.87,140.88,30837
2019/07/30,11:36:00,140.88,140.88,140.77,140.77,30164
2019/07/30,11:37:00,140.77,140.77,140.72,140.74,28206
2019/07/30,11:38:00,140.74,140.76,140.67,140.71,34018
2019/07/30,11:39:00,140.71,140.72,140.65,140.69,28740
2019/07/30,11:40:00,140.69,140.70,140.63,140.68,21910
2019/07/30,11:41:00,140.68,140.70,140.59,140.61,43668
2019/07/30,11:42:00,140.62,140.63,140.60,140.62,16047
2019/07/30,11:43:00,140.63,140.66,140.62,140.62,18677
2019/07/30,11:44:00,140.62,140.65,140.62,140.63,19638
2019/07/30,11:45:00,140.63,140.65,140.61,140.64,21842
2019/07/30,11:46:00,140.64,140.68,140.59,140.59,24534
2019/07/30,11:47:00,140.59,140.59,140.52,140.52,36399
2019/07/30,11:48:00,140.52,140.56,140.51,140.54,49728
2019/07/30,11:49:00,140.54,140.56,140.52,140.54,28012
2019/07/30,11:50:00,140.54,140.54,140.51,140.53,25090
2019/07/30,11:51:00,140.53,140.54,140.43,140.44,35766
2019/07/30,11:52:00,140.44,140.45,140.33,140.36,59890
2019/07/30,11:53:00,140.36,140.36,140.25,140.29,32660
2019/07/30,11:54:00,140.29,140.34,140.29,140.33,29348
2019/07/30,11:55:00,140.33,140.34,140.30,140.34,21975
2019/07/30,11:56:00,140.33,140.35,140.32,140.34,17407
2019/07/30,11:57:00,140.34,140.34,140.22,140.22,38816
2019/07/30,11:58:00,140.22,140.24,140.17,140.19,28981
2019/07/30,11:59:00,140.19,140.28,140.17,140.28,28663
2019/07/30,12:00:00,140.28,140.28,140.23,140.26,52108
2019/07/30,12:01:00,140.25,140.34,140.23,140.34,43475
2019/07/30,12:02:00,140.34,140.41,140.33,140.39,49928
2019/07/30,12:03:00,140.40,140.40,140.35,140.40,36602
2019/07/30,12:04:00,140.40,140.48,140.39,140.47,39349
2019/07/30,12:05:00,140.47,140.49,140.46,140.48,29239
2019/07/30,12:06:00,140.49,140.49,140.45,140.48,54893
2019/07/30,12:07:00,140.48,140.49,140.40,140.40,45538
2019/07/30,12:08:00,140.40,140.44,140.40,140.40,29700
2019/07/30,12:09:00,140.40,140.41,140.32,140.32,21150
2019/07/30,12:10:00,140.32,140.35,140.32,140.33,29999
2019/07/30,12:11:00,140.32,140.41,140.32,140.40,27671
2019/07/30,12:12:00,140.40,140.41,140.36,140.37,21594
2019/07/30,12:13:00,140.37,140.48,140.37,140.43,27952
2019/07/30,12:14:00,140.43,140.46,140.42,140.42,24999
2019/07/30,12:15:00,140.42,140.44,140.40,140.42,9737
2019/07/30,12:16:00,140.43,140.46,140.41,140.42,18132
2019/07/30,12:17:00,140.42,140.49,140.41,140.49,11659
2019/07/30,12:18:00,140.49,140.49,140.46,140.46,18710
2019/07/30,12:19:00,140.46,140.46,140.42,140.42,13864
2019/07/30,12:20:00,140.41,140.42,140.36,140.37,18186
2019/07/30,12:21:00,140.36,140.40,140.33,140.38,45152
2019/07/30,12:22:00,140.38,140.41,140.38,140.41,16912
2019/07/30,12:23:00,140.41,140.41,140.32,140.34,75885
2019/07/30,12:24:00,140.34,140.37,140.30,140.31,18772
2019/07/30,12:25:00,140.31,140.40,140.30,140.37,50307
2019/07/30,12:26:00,140.37,140.37,140.33,140.33,22573
2019/07/30,12:27:00,140.33,140.40,140.33,140.40,20026
2019/07/30,12:28:00,140.40,140.40,140.36,140.37,19418
2019/07/30,12:29:00,140.38,140.41,140.37,140.41,16994
2019/07/30,12:30:00,140.41,140.46,140.41,140.46,15304
2019/07/30,12:31:00,140.46,140.50,140.45,140.49,25202
2019/07/30,12:32:00,140.49,140.54,140.48,140.52,13959
2019/07/30,12:33:00,140.52,140.53,140.48,140.49,22349
2019/07/30,12:34:00,140.49,140.52,140.49,140.51,19150
2019/07/30,12:35:00,140.51,140.56,140.51,140.54,21313
2019/07/30,12:36:00,140.54,140.57,140.53,140.53,17503
2019/07/30,12:37:00,140.52,140.53,140.49,140.52,14693
2019/07/30,12:38:00,140.52,140.53,140.48,140.49,13911
2019/07/30,12:39:00,140.50,140.57,140.50,140.55,12604
2019/07/30,12:40:00,140.56,140.56,140.51,140.53,16045
2019/07/30,12:41:00,140.53,140.53,140.51,140.52,15416
2019/07/30,12:42:00,140.52,140.54,140.51,140.52,24410
2019/07/30,12:43:00,140.52,140.61,140.52,140.60,48686
2019/07/30,12:44:00,140.60,140.61,140.59,140.60,22319
2019/07/30,12:45:00,140.60,140.65,140.59,140.62,28506
2019/07/30,12:46:00,140.62,140.62,140.54,140.54,32241
2019/07/30,12:47:00,140.54,140.57,140.51,140.54,37387
2019/07/30,12:48:00,140.55,140.60,140.55,140.59,42007
2019/07/30,12:49:00,140.59,140.60,140.57,140.58,15457
2019/07/30,12:50:00,140.58,140.60,140.57,140.57,20025
2019/07/30,12:51:00,140.57,140.57,140.47,140.47,50682
2019/07/30,12:52:00,140.47,140.50,140.43,140.50,49412
2019/07/30,12:53:00,140.50,140.54,140.48,140.54,46742
2019/07/30,12:54:00,140.54,140.63,140.54,140.60,67109
2019/07/30,12:55:00,140.60,140.61,140.53,140.54,29646
2019/07/30,12:56:00,140.54,140.54,140.48,140.50,19789
2019/07/30,12:57:00,140.50,140.57,140.50,140.57,29534
2019/07/30,12:58:00,140.57,140.59,140.52,140.52,76278
2019/07/30,12:59:00,140.52,140.52,140.49,140.51,23852
2019/07/30,13:00:00,140.51,140.57,140.50,140.57,18482
2019/07/30,13:01:00,140.59,140.61,140.57,140.59,12786
2019/07/30,13:02:00,140.59,140.61,140.56,140.61,11766
2019/07/30,13:03:00,140.61,140.61,140.57,140.59,13656
2019/07/30,13:04:00,140.59,140.63,140.59,140.61,11545
2019/07/30,13:05:00,140.61,140.62,140.59,140.59,30692
2019/07/30,13:06:00,140.60,140.63,140.56,140.63,11107
2019/07/30,13:07:00,140.63,140.63,140.59,140.59,6044
2019/07/30,13:08:00,140.59,140.61,140.57,140.61,15291
2019/07/30,13:09:00,140.61,140.63,140.60,140.61,25818
2019/07/30,13:10:00,140.61,140.62,140.60,140.62,7461
2019/07/30,13:11:00,140.62,140.65,140.60,140.65,34586
2019/07/30,13:12:00,140.65,140.66,140.62,140.63,24505
2019/07/30,13:13:00,140.63,140.64,140.59,140.64,10798
2019/07/30,13:14:00,140.64,140.65,140.61,140.62,12136
2019/07/30,13:15:00,140.62,140.62,140.59,140.60,13383
2019/07/30,13:16:00,140.60,140.60,140.53,140.53,39268
2019/07/30,13:17:00,140.53,140.60,140.53,140.57,21238
2019/07/30,13:18:00,140.57,140.63,140.56,140.61,8814
2019/07/30,13:19:00,140.60,140.62,140.57,140.58,10776
2019/07/30,13:20:00,140.58,140.60,140.57,140.58,7499
2019/07/30,13:21:00,140.58,140.58,140.54,140.56,19852
2019/07/30,13:22:00,140.56,140.59,140.56,140.56,10833
2019/07/30,13:23:00,140.56,140.57,140.54,140.54,10352
2019/07/30,13:24:00,140.54,140.57,140.53,140.56,15577
2019/07/30,13:25:00,140.56,140.58,140.53,140.55,12968
2019/07/30,13:26:00,140.55,140.55,140.50,140.51,23287
2019/07/30,13:27:00,140.51,140.51,140.47,140.49,19414
2019/07/30,13:28:00,140.49,140.50,140.45,140.47,28434
2019/07/30,13:29:00,140.47,140.47,140.42,140.44,25510
2019/07/30,13:30:00,140.43,140.45,140.41,140.44,33794
2019/07/30,13:31:00,140.44,140.47,140.41,140.44,30931
2019/07/30,13:32:00,140.43,140.51,140.43,140.50,24769
2019/07/30,13:33:00,140.50,140.51,140.46,140.49,26185
2019/07/30,13:34:00,140.49,140.49,140.45,140.48,40519
2019/07/30,13:35:00,140.48,140.51,140.46,140.46,70454
2019/07/30,13:36:00,140.47,140.47,140.43,140.46,21624
2019/07/30,13:37:00,140.46,140.51,140.46,140.49,30101
2019/07/30,13:38:00,140.50,140.51,140.46,140.46,17389
2019/07/30,13:39:00,140.45,140.46,140.42,140.45,14899
2019/07/30,13:40:00,140.45,140.47,140.44,140.46,9424
2019/07/30,13:41:00,140.46,140.46,140.42,140.44,10280
2019/07/30,13:42:00,140.44,140.48,140.44,140.47,10254
2019/07/30,13:43:00,140.47,140.49,140.46,140.49,11592
2019/07/30,13:44:00,140.50,140.54,140.48,140.53,24471
2019/07/30,13:45:00,140.53,140.57,140.53,140.54,19065
2019/07/30,13:46:00,140.54,140.54,140.50,140.51,9452
2019/07/30,13:47:00,140.52,140.54,140.51,140.54,17253
2019/07/30,13:48:00,140.54,140.59,140.54,140.59,10925
2019/07/30,13:49:00,140.59,140.61,140.56,140.57,13489
2019/07/30,13:50:00,140.57,140.61,140.57,140.61,10392
2019/07/30,13:51:00,140.61,140.64,140.59,140.61,24886
2019/07/30,13:52:00,140.62,140.68,140.61,140.66,19353
2019/07/30,13:53:00,140.66,140.70,140.66,140.69,23961
2019/07/30,13:54:00,140.68,140.72,140.67,140.70,23130
2019/07/30,13:55:00,140.70,140.71,140.65,140.67,31301
2019/07/30,13:56:00,140.67,140.73,140.67,140.71,19978
2019/07/30,13:57:00,140.71,140.71,140.68,140.68,14249
2019/07/30,13:58:00,140.69,140.72,140.69,140.71,50105
2019/07/30,13:59:00,140.71,140.72,140.66,140.66,68805
2019/07/30,14:00:00,140.66,140.71,140.66,140.69,12797
2019/07/30,14:01:00,140.68,140.83,140.68,140.82,53207
2019/07/30,14:02:00,140.82,140.88,140.82,140.86,31398
2019/07/30,14:03:00,140.86,140.94,140.86,140.94,38214
2019/07/30,14:04:00,140.94,141.06,140.94,141.05,68874
2019/07/30,14:05:00,141.05,141.11,141.04,141.08,46809
2019/07/30,14:06:00,141.08,141.14,141.05,141.06,108917
2019/07/30,14:07:00,141.07,141.11,141.03,141.06,60333
2019/07/30,14:08:00,141.06,141.09,141.05,141.08,13254
2019/07/30,14:09:00,141.08,141.10,141.05,141.05,19033
2019/07/30,14:10:00,141.06,141.11,141.06,141.10,20951
2019/07/30,14:11:00,141.10,141.16,141.10,141.16,35791
2019/07/30,14:12:00,141.16,141.17,141.14,141.14,19228
2019/07/30,14:13:00,141.14,141.15,141.10,141.13,17561
2019/07/30,14:14:00,141.12,141.14,141.09,141.14,22019
2019/07/30,14:15:00,141.14,141.22,141.14,141.18,38216
2019/07/30,14:16:00,141.18,141.18,141.10,141.11,28046
2019/07/30,14:17:00,141.11,141.13,141.07,141.07,38483
2019/07/30,14:18:00,141.07,141.10,141.01,141.03,38589
2019/07/30,14:19:00,141.03,141.03,141.01,141.02,16210
2019/07/30,14:20:00,141.02,141.03,140.97,140.97,29747
2019/07/30,14:21:00,140.97,141.01,140.96,140.96,16269
2019/07/30,14:22:00,140.97,140.98,140.93,140.93,12776
2019/07/30,14:23:00,140.93,140.95,140.92,140.92,20599
2019/07/30,14:24:00,140.93,140.93,140.89,140.91,34383
2019/07/30,14:25:00,140.91,140.92,140.88,140.90,10932
2019/07/30,14:26:00,140.90,140.93,140.86,140.93,25062
2019/07/30,14:27:00,140.92,140.95,140.90,140.91,25977
2019/07/30,14:28:00,140.91,140.91,140.84,140.87,19012
2019/07/30,14:29:00,140.87,140.87,140.80,140.82,18710
2019/07/30,14:30:00,140.83,140.83,140.79,140.82,16691
2019/07/30,14:31:00,140.82,140.84,140.82,140.82,17576
2019/07/30,14:32:00,140.82,140.86,140.82,140.84,15971
2019/07/30,14:33:00,140.84,140.85,140.82,140.83,10953
2019/07/30,14:34:00,140.83,140.88,140.79,140.87,15455
2019/07/30,14:35:00,140.87,140.89,140.86,140.88,11278
2019/07/30,14:36:00,140.88,140.89,140.84,140.84,14416
2019/07/30,14:37:00,140.84,140.87,140.84,140.86,45274
2019/07/30,14:38:00,140.86,140.86,140.83,140.84,8853
2019/07/30,14:39:00,140.84,140.87,140.82,140.83,13362
2019/07/30,14:40:00,140.83,140.83,140.82,140.82,11505
2019/07/30,14:41:00,140.82,140.83,140.81,140.81,13908
2019/07/30,14:42:00,140.81,140.82,140.77,140.78,17251
2019/07/30,14:43:00,140.78,140.79,140.75,140.76,16617
2019/07/30,14:44:00,140.76,140.79,140.74,140.76,20644
2019/07/30,14:45:00,140.76,140.79,140.75,140.76,11697
2019/07/30,14:46:00,140.76,140.77,140.67,140.68,36863
2019/07/30,14:47:00,140.68,140.72,140.68,140.68,36562
2019/07/30,14:48:00,140.68,140.69,140.65,140.66,14251
2019/07/30,14:49:00,140.66,140.67,140.63,140.65,14596
2019/07/30,14:50:00,140.65,140.71,140.65,140.69,21174
2019/07/30,14:51:00,140.69,140.69,140.67,140.68,6787
2019/07/30,14:52:00,140.68,140.71,140.66,140.68,11030
2019/07/30,14:53:00,140.68,140.70,140.66,140.67,9808
2019/07/30,14:54:00,140.67,140.67,140.65,140.65,14036
2019/07/30,14:55:00,140.65,140.69,140.65,140.69,7574
2019/07/30,14:56:00,140.69,140.69,140.66,140.69,15007
2019/07/30,14:57:00,140.68,140.73,140.67,140.68,12713
2019/07/30,14:58:00,140.68,140.70,140.67,140.68,11267
2019/07/30,14:59:00,140.68,140.70,140.67,140.69,9729
2019/07/30,15:00:00,140.69,140.70,140.66,140.70,9900
2019/07/30,15:01:00,140.70,140.75,140.68,140.75,22638
2019/07/30,15:02:00,140.75,140.77,140.73,140.75,26268
2019/07/30,15:03:00,140.75,140.75,140.71,140.72,9512
2019/07/30,15:04:00,140.73,140.73,140.68,140.70,15878
2019/07/30,15:05:00,140.70,140.75,140.68,140.71,16614
2019/07/30,15:06:00,140.71,140.71,140.67,140.70,12636
2019/07/30,15:07:00,140.70,140.71,140.66,140.67,21155
2019/07/30,15:08:00,140.67,140.67,140.60,140.61,34060
2019/07/30,15:09:00,140.61,140.66,140.61,140.65,12928
2019/07/30,15:10:00,140.65,140.65,140.57,140.60,25065
2019/07/30,15:11:00,140.60,140.61,140.57,140.57,18225
2019/07/30,15:12:00,140.57,140.57,140.53,140.53,43154
2019/07/30,15:13:00,140.54,140.54,140.48,140.49,34121
2019/07/30,15:14:00,140.49,140.51,140.49,140.51,25823
2019/07/30,15:15:00,140.51,140.55,140.50,140.54,22174
2019/07/30,15:16:00,140.55,140.57,140.51,140.54,17142
2019/07/30,15:17:00,140.54,140.55,140.52,140.53,17946
2019/07/30,15:18:00,140.53,140.55,140.47,140.49,39934
2019/07/30,15:19:00,140.49,140.52,140.46,140.48,30669
2019/07/30,15:20:00,140.48,140.50,140.46,140.47,27410
2019/07/30,15:21:00,140.47,140.51,140.46,140.50,12488
2019/07/30,15:22:00,140.50,140.51,140.43,140.46,38218
2019/07/30,15:23:00,140.45,140.45,140.37,140.37,61579
2019/07/30,15:24:00,140.37,140.37,140.32,140.32,52434
2019/07/30,15:25:00,140.32,140.33,140.30,140.32,15006
2019/07/30,15:26:00,140.32,140.40,140.30,140.39,39218
2019/07/30,15:27:00,140.38,140.41,140.35,140.40,23770
2019/07/30,15:28:00,140.40,140.43,140.39,140.40,33330
2019/07/30,15:29:00,140.40,140.43,140.40,140.40,14031
2019/07/30,15:30:00,140.40,140.42,140.33,140.35,59224
2019/07/30,15:31:00,140.35,140.37,140.33,140.34,31158
2019/07/30,15:32:00,140.34,140.34,140.28,140.28,41184
2019/07/30,15:33:00,140.28,140.29,140.23,140.25,43686
2019/07/30,15:34:00,140.25,140.28,140.23,140.26,33214
2019/07/30,15:35:00,140.26,140.29,140.26,140.28,23687
2019/07/30,15:36:00,140.28,140.29,140.23,140.28,23243
2019/07/30,15:37:00,140.28,140.28,140.20,140.26,39350
2019/07/30,15:38:00,140.26,140.30,140.26,140.28,25324
2019/07/30,15:39:00,140.28,140.29,140.22,140.28,57217
2019/07/30,15:40:00,140.28,140.35,140.27,140.35,41751
2019/07/30,15:41:00,140.35,140.35,140.28,140.29,55599
2019/07/30,15:42:00,140.29,140.32,140.26,140.32,21453
2019/07/30,15:43:00,140.32,140.35,140.28,140.30,60117
2019/07/30,15:44:00,140.30,140.33,140.29,140.32,42998
2019/07/30,15:45:00,140.32,140.36,140.30,140.35,27391
2019/07/30,15:46:00,140.35,140.42,140.33,140.40,74914
2019/07/30,15:47:00,140.40,140.48,140.40,140.42,56708
2019/07/30,15:48:00,140.42,140.44,140.39,140.42,33239
2019/07/30,15:49:00,140.42,140.45,140.40,140.42,51817
2019/07/30,15:50:00,140.42,140.46,140.41,140.46,47088
2019/07/30,15:51:00,140.46,140.52,140.46,140.49,83771
2019/07/30,15:52:00,140.49,140.49,140.43,140.45,46721
2019/07/30,15:53:00,140.45,140.55,140.44,140.48,94380
2019/07/30,15:54:00,140.49,140.54,140.48,140.53,38597
2019/07/30,15:55:00,140.53,140.62,140.50,140.50,139639
2019/07/30,15:56:00,140.50,140.50,140.28,140.29,197757
2019/07/30,15:57:00,140.29,140.31,140.20,140.21,90263
2019/07/30,15:58:00,140.22,140.29,140.19,140.25,96639
2019/07/30,15:59:00,140.25,140.29,140.17,140.20,101285
2019/07/30,16:00:00,140.20,140.42,140.17,140.35,416897
2019/07/31,09:31:00,140.33,140.49,139.68,139.69,200158
2019/07/31,09:32:00,139.70,139.93,139.68,139.76,306572
2019/07/31,09:33:00,139.76,139.81,139.57,139.75,554317
2019/07/31,09:34:00,139.75,140.02,139.70,139.94,114126
2019/07/31,09:35:00,139.94,139.95,139.71,139.76,129331
2019/07/31,09:36:00,139.76,139.76,139.39,139.56,164101
2019/07/31,09:37:00,139.56,139.73,139.47,139.64,90900
2019/07/31,09:38:00,139.65,139.79,139.63,139.72,84698
2019/07/31,09:39:00,139.71,139.71,139.57,139.60,108307
2019/07/31,09:40:00,139.60,139.66,139.51,139.53,40028
2019/07/31,09:41:00,139.53,139.65,139.53,139.65,63564
2019/07/31,09:42:00,139.65,139.86,139.64,139.66,93574
2019/07/31,09:43:00,139.66,139.66,139.47,139.58,96289
2019/07/31,09:44:00,139.58,139.67,139.57,139.58,60815
2019/07/31,09:45:00,139.58,139.64,139.54,139.60,60749
2019/07/31,09:46:00,139.60,139.63,139.45,139.46,283159
2019/07/31,09:47:00,139.46,139.47,139.38,139.40,112718
2019/07/31,09:48:00,139.40,139.40,139.26,139.27,91445
2019/07/31,09:49:00,139.27,139.39,139.21,139.32,91499
2019/07/31,09:50:00,139.32,139.45,139.30,139.41,71991
2019/07/31,09:51:00,139.41,139.43,139.31,139.34,55863
2019/07/31,09:52:00,139.34,139.46,139.32,139.41,72637
2019/07/31,09:53:00,139.41,139.54,139.40,139.49,54783
2019/07/31,09:54:00,139.49,139.49,139.40,139.40,59887
2019/07/31,09:55:00,139.40,139.50,139.32,139.43,54103
2019/07/31,09:56:00,139.43,139.45,139.36,139.45,50576
2019/07/31,09:57:00,139.44,139.53,139.43,139.48,58269
2019/07/31,09:58:00,139.48,139.56,139.44,139.54,45840
2019/07/31,09:59:00,139.54,139.57,139.47,139.50,105113
2019/07/31,10:00:00,139.50,139.59,139.49,139.57,73454
2019/07/31,10:01:00,139.57,139.64,139.54,139.63,59523
2019/07/31,10:02:00,139.62,139.69,139.58,139.60,66937
2019/07/31,10:03:00,139.60,139.61,139.56,139.57,84944
2019/07/31,10:04:00,139.57,139.63,139.52,139.62,87233
2019/07/31,10:05:00,139.62,139.62,139.53,139.59,58707
2019/07/31,10:06:00,139.59,139.74,139.55,139.68,58525
2019/07/31,10:07:00,139.68,139.76,139.67,139.72,46076
2019/07/31,10:08:00,139.72,139.75,139.60,139.67,92801
2019/07/31,10:09:00,139.67,139.67,139.62,139.66,43225
2019/07/31,10:10:00,139.65,139.65,139.59,139.63,51949
2019/07/31,10:11:00,139.63,139.71,139.63,139.69,43196
2019/07/31,10:12:00,139.69,139.70,139.59,139.60,52370
2019/07/31,10:13:00,139.60,139.61,139.55,139.57,86481
2019/07/31,10:14:00,139.57,139.60,139.52,139.53,38472
2019/07/31,10:15:00,139.52,139.58,139.52,139.55,66156
2019/07/31,10:16:00,139.55,139.57,139.49,139.50,84712
2019/07/31,10:17:00,139.49,139.50,139.34,139.35,66416
2019/07/31,10:18:00,139.34,139.35,139.29,139.30,55324
2019/07/31,10:19:00,139.29,139.35,139.23,139.23,105320
2019/07/31,10:20:00,139.24,139.31,139.20,139.28,128406
2019/07/31,10:21:00,139.28,139.39,139.26,139.34,135750
2019/07/31,10:22:00,139.35,139.46,139.34,139.34,84817
2019/07/31,10:23:00,139.34,139.35,139.26,139.31,57458
2019/07/31,10:24:00,139.31,139.33,139.29,139.30,41271
2019/07/31,10:25:00,139.30,139.31,139.29,139.29,50956
2019/07/31,10:26:00,139.29,139.34,139.27,139.32,66619
2019/07/31,10:27:00,139.32,139.36,139.29,139.31,36094
2019/07/31,10:28:00,139.32,139.34,139.24,139.27,73363
2019/07/31,10:29:00,139.27,139.30,139.23,139.24,45399
2019/07/31,10:30:00,139.24,139.29,139.24,139.25,44839
2019/07/31,10:31:00,139.25,139.27,139.17,139.21,60575
2019/07/31,10:32:00,139.21,139.22,139.13,139.20,80920
2019/07/31,10:33:00,139.20,139.26,139.16,139.25,54570
2019/07/31,10:34:00,139.26,139.29,139.25,139.26,30585
2019/07/31,10:35:00,139.26,139.26,139.21,139.22,36164
2019/07/31,10:36:00,139.22,139.24,139.13,139.15,49342
2019/07/31,10:37:00,139.15,139.17,139.10,139.17,43139
2019/07/31,10:38:00,139.17,139.18,139.13,139.15,66635
2019/07/31,10:39:00,139.15,139.15,139.11,139.14,49927
2019/07/31,10:40:00,139.14,139.15,139.09,139.11,50402
2019/07/31,10:41:00,139.10,139.11,139.06,139.06,58635
2019/07/31,10:42:00,139.06,139.08,139.04,139.06,75746
2019/07/31,10:43:00,139.06,139.08,139.03,139.03,83236
2019/07/31,10:44:00,139.03,139.04,139.00,139.01,151633
2019/07/31,10:45:00,139.01,139.01,138.89,138.91,349651
2019/07/31,10:46:00,138.91,139.00,138.88,138.99,108881
2019/07/31,10:47:00,138.98,138.99,138.90,138.94,99456
2019/07/31,10:48:00,138.94,138.97,138.92,138.95,26152
2019/07/31,10:49:00,138.95,138.96,138.92,138.92,54257
2019/07/31,10:50:00,138.92,138.94,138.83,138.90,97594
2019/07/31,10:51:00,138.90,138.91,138.84,138.91,56849
2019/07/31,10:52:00,138.91,138.95,138.88,138.92,85140
2019/07/31,10:53:00,138.92,138.94,138.88,138.91,96205
2019/07/31,10:54:00,138.90,138.93,138.90,138.91,36900
2019/07/31,10:55:00,138.92,138.92,138.88,138.90,65160
2019/07/31,10:56:00,138.90,139.07,138.88,139.06,75947
2019/07/31,10:57:00,139.06,139.20,139.06,139.19,48653
2019/07/31,10:58:00,139.19,139.19,139.11,139.17,36356
2019/07/31,10:59:00,139.17,139.24,139.14,139.24,35523
2019/07/31,11:00:00,139.24,139.26,139.23,139.26,24769
2019/07/31,11:01:00,139.26,139.32,139.26,139.29,35597
2019/07/31,11:02:00,139.29,139.41,139.26,139.36,84681
2019/07/31,11:03:00,139.36,139.40,139.35,139.38,36693
2019/07/31,11:04:00,139.38,139.47,139.38,139.42,52164
2019/07/31,11:05:00,139.42,139.48,139.41,139.48,26303
2019/07/31,11:06:00,139.48,139.50,139.43,139.46,46476
2019/07/31,11:07:00,139.46,139.50,139.42,139.50,41238
2019/07/31,11:08:00,139.50,139.52,139.46,139.49,26810
2019/07/31,11:09:00,139.50,139.50,139.45,139.49,27132
2019/07/31,11:10:00,139.49,139.52,139.49,139.49,19280
2019/07/31,11:11:00,139.49,139.55,139.49,139.51,24491
2019/07/31,11:12:00,139.51,139.53,139.49,139.49,39638
2019/07/31,11:13:00,139.49,139.50,139.47,139.47,30595
2019/07/31,11:14:00,139.48,139.48,139.40,139.40,37258
2019/07/31,11:15:00,139.40,139.40,139.30,139.31,37666
2019/07/31,11:16:00,139.31,139.36,139.26,139.26,68132
2019/07/31,11:17:00,139.26,139.27,139.21,139.24,38453
2019/07/31,11:18:00,139.25,139.30,139.23,139.29,42683
2019/07/31,11:19:00,139.29,139.36,139.28,139.36,34151
2019/07/31,11:20:00,139.36,139.36,139.28,139.29,27289
2019/07/31,11:21:00,139.29,139.30,139.25,139.27,29892
2019/07/31,11:22:00,139.27,139.29,139.25,139.26,23542
2019/07/31,11:23:00,139.26,139.32,139.25,139.26,66156
2019/07/31,11:24:00,139.26,139.32,139.25,139.32,45088
2019/07/31,11:25:00,139.31,139.33,139.26,139.29,42248
2019/07/31,11:26:00,139.29,139.31,139.26,139.28,35830
2019/07/31,11:27:00,139.28,139.31,139.25,139.29,41146
2019/07/31,11:28:00,139.29,139.29,139.17,139.17,46816
2019/07/31,11:29:00,139.17,139.18,139.12,139.13,36762
2019/07/31,11:30:00,139.13,139.19,139.12,139.14,66464
2019/07/31,11:31:00,139.15,139.22,139.14,139.20,64771
2019/07/31,11:32:00,139.20,139.27,139.19,139.26,28987
2019/07/31,11:33:00,139.26,139.28,139.22,139.27,37030
2019/07/31,11:34:00,139.27,139.27,139.14,139.16,40121
2019/07/31,11:35:00,139.16,139.16,139.11,139.14,31077
2019/07/31,11:36:00,139.14,139.16,139.13,139.14,19763
2019/07/31,11:37:00,139.14,139.14,139.07,139.10,28596
2019/07/31,11:38:00,139.10,139.10,139.06,139.06,31315
2019/07/31,11:39:00,139.06,139.08,139.04,139.06,22414
2019/07/31,11:40:00,139.06,139.13,139.05,139.13,21826
2019/07/31,11:41:00,139.13,139.14,139.11,139.13,19767
2019/07/31,11:42:00,139.13,139.17,139.11,139.12,16598
2019/07/31,11:43:00,139.12,139.16,139.12,139.14,30724
2019/07/31,11:44:00,139.14,139.14,139.05,139.10,27802
2019/07/31,11:45:00,139.10,139.13,139.09,139.12,17429
2019/07/31,11:46:00,139.12,139.15,139.09,139.11,20801
2019/07/31,11:47:00,139.11,139.14,139.10,139.14,16403
2019/07/31,11:48:00,139.13,139.17,139.13,139.16,16243
2019/07/31,11:49:00,139.16,139.22,139.16,139.17,24659
2019/07/31,11:50:00,139.17,139.18,139.15,139.16,16076
2019/07/31,11:51:00,139.16,139.20,139.16,139.17,29213
2019/07/31,11:52:00,139.17,139.17,139.11,139.12,24265
2019/07/31,11:53:00,139.12,139.18,139.12,139.18,28705
2019/07/31,11:54:00,139.18,139.20,139.16,139.16,26704
2019/07/31,11:55:00,139.16,139.18,139.13,139.17,27309
2019/07/31,11:56:00,139.17,139.17,139.12,139.17,21516
2019/07/31,11:57:00,139.17,139.17,139.13,139.13,19571
2019/07/31,11:58:00,139.13,139.17,139.11,139.17,23867
2019/07/31,11:59:00,139.17,139.24,139.16,139.24,19421
2019/07/31,12:00:00,139.24,139.27,139.20,139.22,18982
2019/07/31,12:01:00,139.22,139.26,139.17,139.20,38992
2019/07/31,12:02:00,139.20,139.21,139.16,139.21,16838
2019/07/31,12:03:00,139.21,139.21,139.15,139.17,25060
2019/07/31,12:04:00,139.17,139.18,139.14,139.17,14471
2019/07/31,12:05:00,139.17,139.17,139.10,139.12,44597
2019/07/31,12:06:00,139.12,139.13,139.10,139.11,22500
2019/07/31,12:07:00,139.11,139.16,139.11,139.15,14221
2019/07/31,12:08:00,139.15,139.18,139.12,139.13,27628
2019/07/31,12:09:00,139.13,139.15,139.06,139.08,55968
2019/07/31,12:10:00,139.08,139.14,139.08,139.12,39242
2019/07/31,12:11:00,139.12,139.12,139.08,139.09,13714
2019/07/31,12:12:00,139.09,139.10,139.05,139.08,30079
2019/07/31,12:13:00,139.08,139.11,139.07,139.09,24312
2019/07/31,12:14:00,139.09,139.14,139.07,139.14,44047
2019/07/31,12:15:00,139.14,139.15,139.12,139.15,16797
2019/07/31,12:16:00,139.15,139.17,139.14,139.15,14420
2019/07/31,12:17:00,139.15,139.15,139.07,139.08,21338
2019/07/31,12:18:00,139.08,139.09,139.03,139.08,36156
2019/07/31,12:19:00,139.08,139.12,139.06,139.12,18955
2019/07/31,12:20:00,139.12,139.13,139.09,139.12,35706
2019/07/31,12:21:00,139.12,139.12,139.07,139.08,28471
2019/07/31,12:22:00,139.07,139.09,139.06,139.06,30843
2019/07/31,12:23:00,139.06,139.06,139.01,139.03,21486
2019/07/31,12:24:00,139.03,139.04,139.01,139.01,15966
2019/07/31,12:25:00,139.01,139.02,139.00,139.01,34160
2019/07/31,12:26:00,139.01,139.05,139.00,139.03,131203
2019/07/31,12:27:00,139.03,139.05,139.01,139.02,21183
2019/07/31,12:28:00,139.02,139.02,139.00,139.02,172453
2019/07/31,12:29:00,139.02,139.05,139.02,139.02,22691
2019/07/31,12:30:00,139.03,139.03,138.98,139.00,71572
2019/07/31,12:31:00,138.99,139.00,138.98,138.98,16968
2019/07/31,12:32:00,138.98,139.00,138.96,138.99,13897
2019/07/31,12:33:00,138.99,139.00,138.97,138.97,23405
2019/07/31,12:34:00,138.97,139.01,138.97,138.99,27838
2019/07/31,12:35:00,138.99,139.01,138.99,138.99,15357
2019/07/31,12:36:00,139.00,139.01,138.99,139.00,17130
2019/07/31,12:37:00,138.99,139.01,138.99,139.00,17823
2019/07/31,12:38:00,139.00,139.00,138.97,138.97,12490
2019/07/31,12:39:00,138.97,138.98,138.96,138.96,10582
2019/07/31,12:40:00,138.97,138.97,138.92,138.96,25363
2019/07/31,12:41:00,138.96,138.98,138.95,138.96,19597
2019/07/31,12:42:00,138.97,138.97,138.95,138.96,14051
2019/07/31,12:43:00,138.96,138.96,138.91,138.91,11516
2019/07/31,12:44:00,138.91,138.98,138.91,138.98,18220
2019/07/31,12:45:00,138.98,138.99,138.97,138.99,14914
2019/07/31,12:46:00,138.99,138.99,138.96,138.97,15483
2019/07/31,12:47:00,138.97,139.01,138.97,138.99,39557
2019/07/31,12:48:00,138.99,138.99,138.94,138.94,37361
2019/07/31,12:49:00,138.94,138.95,138.93,138.95,18727
2019/07/31,12:50:00,138.95,138.95,138.92,138.92,18753
2019/07/31,12:51:00,138.93,138.93,138.91,138.92,11765
2019/07/31,12:52:00,138.92,138.93,138.91,138.93,15695
2019/07/31,12:53:00,138.93,138.93,138.87,138.89,44381
2019/07/31,12:54:00,138.89,138.96,138.87,138.96,20571
2019/07/31,12:55:00,138.95,139.00,138.95,139.00,21293
2019/07/31,12:56:00,139.00,139.02,138.98,139.01,25057
2019/07/31,12:57:00,139.01,139.03,138.96,138.98,14454
2019/07/31,12:58:00,138.97,138.97,138.95,138.96,30759
2019/07/31,12:59:00,138.96,138.99,138.95,138.98,15736
2019/07/31,13:00:00,138.98,138.98,138.96,138.97,128589
2019/07/31,13:01:00,138.97,138.98,138.91,138.91,19668
2019/07/31,13:02:00,138.91,138.93,138.90,138.93,24289
2019/07/31,13:03:00,138.93,138.98,138.92,138.98,34069
2019/07/31,13:04:00,138.98,138.99,138.94,138.97,24325
2019/07/31,13:05:00,138.97,138.98,138.91,138.91,51709
2019/07/31,13:06:00,138.91,138.92,138.90,138.91,36016
2019/07/31,13:07:00,138.91,138.96,138.91,138.95,28046
2019/07/31,13:08:00,138.95,138.95,138.91,138.92,19320
2019/07/31,13:09:00,138.92,138.93,138.91,138.91,22080
2019/07/31,13:10:00,138.92,138.92,138.87,138.87,29278
2019/07/31,13:11:00,138.87,138.89,138.85,138.85,34924
2019/07/31,13:12:00,138.85,138.88,138.85,138.87,81527
2019/07/31,13:13:00,138.88,138.88,138.86,138.87,19423
2019/07/31,13:14:00,138.88,138.88,138.85,138.86,28924
2019/07/31,13:15:00,138.86,138.86,138.80,138.81,66487
2019/07/31,13:16:00,138.81,138.81,138.77,138.77,52508
2019/07/31,13:17:00,138.77,138.78,138.76,138.76,20973
2019/07/31,13:18:00,138.76,138.77,138.71,138.72,32959
2019/07/31,13:19:00,138.72,138.76,138.72,138.76,17883
2019/07/31,13:20:00,138.76,138.80,138.76,138.77,22870
2019/07/31,13:21:00,138.77,138.80,138.76,138.78,35414
2019/07/31,13:22:00,138.77,138.78,138.73,138.73,54328
2019/07/31,13:23:00,138.74,138.79,138.74,138.78,33762
2019/07/31,13:24:00,138.77,138.79,138.75,138.78,38320
2019/07/31,13:25:00,138.79,138.79,138.76,138.76,28622
2019/07/31,13:26:00,138.76,138.77,138.74,138.76,36836
2019/07/31,13:27:00,138.76,138.76,138.71,138.72,27373
2019/07/31,13:28:00,138.73,138.73,138.65,138.67,48851
2019/07/31,13:29:00,138.67,138.71,138.65,138.71,50817
2019/07/31,13:30:00,138.71,138.73,138.69,138.70,20850
2019/07/31,13:31:00,138.68,138.70,138.68,138.70,16686
2019/07/31,13:32:00,138.70,138.74,138.70,138.72,36667
2019/07/31,13:33:00,138.72,138.75,138.62,138.73,114615
2019/07/31,13:34:00,138.73,138.75,138.70,138.71,19190
2019/07/31,13:35:00,138.71,138.74,138.71,138.74,14771
2019/07/31,13:36:00,138.75,138.78,138.74,138.77,28553
2019/07/31,13:37:00,138.76,138.82,138.76,138.81,61916
2019/07/31,13:38:00,138.81,138.83,138.76,138.78,28935
2019/07/31,13:39:00,138.78,138.79,138.74,138.74,39455
2019/07/31,13:40:00,138.74,138.76,138.73,138.74,18978
2019/07/31,13:41:00,138.73,138.77,138.70,138.70,27701
2019/07/31,13:42:00,138.70,138.73,138.69,138.73,42770
2019/07/31,13:43:00,138.73,138.76,138.72,138.76,31644
2019/07/31,13:44:00,138.77,138.80,138.76,138.76,39892
2019/07/31,13:45:00,138.76,138.77,138.72,138.73,47397
2019/07/31,13:46:00,138.74,138.84,138.73,138.82,69807
2019/07/31,13:47:00,138.82,138.88,138.81,138.87,32701
2019/07/31,13:48:00,138.87,138.91,138.86,138.91,13993
2019/07/31,13:49:00,138.91,138.94,138.89,138.91,36712
2019/07/31,13:50:00,138.91,138.96,138.89,138.96,39348
2019/07/31,13:51:00,138.96,138.98,138.93,138.94,33445
2019/07/31,13:52:00,138.94,138.96,138.91,138.92,18344
2019/07/31,13:53:00,138.91,138.91,138.81,138.81,24911
2019/07/31,13:54:00,138.81,138.82,138.73,138.78,30383
2019/07/31,13:55:00,138.78,138.80,138.73,138.74,20658
2019/07/31,13:56:00,138.74,138.79,138.74,138.79,27154
2019/07/31,13:57:00,138.78,138.81,138.70,138.74,62774
2019/07/31,13:58:00,138.75,138.79,138.73,138.79,50358
2019/07/31,13:59:00,138.79,138.86,138.76,138.85,34358
2019/07/31,14:00:00,138.86,138.99,138.85,138.91,55356
2019/07/31,14:01:00,138.91,139.00,138.40,138.69,181305
2019/07/31,14:02:00,138.65,138.69,138.36,138.58,134534
2019/07/31,14:03:00,138.57,138.83,138.42,138.60,158891
2019/07/31,14:04:00,138.60,138.60,138.41,138.43,96560
2019/07/31,14:05:00,138.43,138.56,138.32,138.54,69375
2019/07/31,14:06:00,138.54,138.64,138.47,138.55,87421
2019/07/31,14:07:00,138.55,138.72,138.47,138.72,60440
2019/07/31,14:08:00,138.72,138.92,138.72,138.92,82546
2019/07/31,14:09:00,138.93,139.01,138.85,138.89,61067
2019/07/31,14:10:00,138.90,138.91,138.63,138.75,89129
2019/07/31,14:11:00,138.75,138.77,138.63,138.74,62092
2019/07/31,14:12:00,138.74,138.85,138.73,138.80,36424
2019/07/31,14:13:00,138.80,138.90,138.76,138.90,59001
2019/07/31,14:14:00,138.90,138.97,138.81,138.97,55982
2019/07/31,14:15:00,138.97,139.05,138.96,139.02,119185
2019/07/31,14:16:00,139.01,139.07,138.96,138.97,53868
2019/07/31,14:17:00,138.97,138.97,138.80,138.97,77658
2019/07/31,14:18:00,138.97,139.01,138.80,138.81,49676
2019/07/31,14:19:00,138.81,138.90,138.81,138.84,27049
2019/07/31,14:20:00,138.84,138.86,138.81,138.81,17711
2019/07/31,14:21:00,138.81,138.87,138.77,138.79,37783
2019/07/31,14:22:00,138.79,138.87,138.79,138.83,70026
2019/07/31,14:23:00,138.83,138.83,138.68,138.68,45636
2019/07/31,14:24:00,138.68,138.70,138.65,138.68,29443
2019/07/31,14:25:00,138.67,138.67,138.54,138.63,72402
2019/07/31,14:26:00,138.63,138.72,138.62,138.71,62835
2019/07/31,14:27:00,138.71,138.72,138.66,138.71,46624
2019/07/31,14:28:00,138.71,138.80,138.65,138.78,52799
2019/07/31,14:29:00,138.78,138.81,138.72,138.76,27497
2019/07/31,14:30:00,138.76,138.81,138.73,138.77,22010
2019/07/31,14:31:00,138.77,139.00,138.76,138.95,79525
2019/07/31,14:32:00,138.95,139.05,138.93,138.98,90376
2019/07/31,14:33:00,138.98,139.06,138.95,138.96,57069
2019/07/31,14:34:00,138.96,139.03,138.92,139.01,43465
2019/07/31,14:35:00,139.01,139.01,138.97,138.99,34503
2019/07/31,14:36:00,139.00,139.09,139.00,139.02,79003
2019/07/31,14:37:00,139.01,139.02,138.91,138.93,103307
2019/07/31,14:38:00,138.92,138.92,138.58,138.59,91234
2019/07/31,14:39:00,138.59,138.59,138.12,138.13,295499
2019/07/31,14:40:00,138.13,138.31,137.92,138.01,298614
2019/07/31,14:41:00,138.01,138.02,137.84,138.01,219226
2019/07/31,14:42:00,138.02,138.11,137.96,138.07,86831
2019/07/31,14:43:00,138.07,138.10,137.80,137.83,122867
2019/07/31,14:44:00,137.85,137.88,137.46,137.47,196581
2019/07/31,14:45:00,137.47,137.65,137.38,137.44,162970
2019/07/31,14:46:00,137.44,137.44,137.01,137.02,219422
2019/07/31,14:47:00,137.02,137.14,136.88,137.02,196892
2019/07/31,14:48:00,137.02,137.24,136.89,137.15,156844
2019/07/31,14:49:00,137.15,137.17,136.83,137.03,341628
2019/07/31,14:50:00,137.01,137.01,136.47,136.57,334828
2019/07/31,14:51:00,136.54,136.57,136.20,136.25,243755
2019/07/31,14:52:00,136.25,136.41,135.88,135.95,245762
2019/07/31,14:53:00,135.95,135.98,135.60,135.81,244355
2019/07/31,14:54:00,135.81,135.81,135.08,135.23,242577
2019/07/31,14:55:00,135.23,136.39,135.23,136.37,182703
2019/07/31,14:56:00,136.37,136.74,136.16,136.67,162889
2019/07/31,14:57:00,136.67,136.82,136.46,136.69,203747
2019/07/31,14:58:00,136.69,136.71,136.44,136.59,227918
2019/07/31,14:59:00,136.58,136.61,136.23,136.47,155207
2019/07/31,15:00:00,136.47,136.78,136.37,136.77,152547
2019/07/31,15:01:00,136.75,136.75,136.32,136.52,131831
2019/07/31,15:02:00,136.51,136.72,136.40,136.57,125731
2019/07/31,15:03:00,136.55,137.61,136.41,137.11,265004
2019/07/31,15:04:00,137.11,137.69,137.05,137.52,313455
2019/07/31,15:05:00,137.52,137.56,137.18,137.18,168804
2019/07/31,15:06:00,137.18,137.51,137.18,137.26,109187
2019/07/31,15:07:00,137.25,137.52,137.18,137.38,91628
2019/07/31,15:08:00,137.38,137.38,137.19,137.30,78105
2019/07/31,15:09:00,137.30,137.56,137.22,137.44,152458
2019/07/31,15:10:00,137.44,137.64,137.17,137.28,186705
2019/07/31,15:11:00,137.28,137.32,136.96,137.03,256994
2019/07/31,15:12:00,137.03,137.30,137.02,137.09,85149
2019/07/31,15:13:00,137.09,137.29,136.97,137.01,129220
2019/07/31,15:14:00,137.01,137.32,137.01,137.25,86616
2019/07/31,15:15:00,137.25,137.34,137.15,137.22,90829
2019/07/31,15:16:00,137.22,137.36,137.12,137.20,106633
2019/07/31,15:17:00,137.20,137.20,136.73,136.99,221784
2019/07/31,15:18:00,136.99,137.23,136.90,137.17,217928
2019/07/31,15:19:00,137.17,137.18,137.02,137.15,121171
2019/07/31,15:20:00,137.15,137.36,137.15,137.23,129149
2019/07/31,15:21:00,137.24,137.48,137.11,137.46,102003
2019/07/31,15:22:00,137.46,137.58,137.42,137.46,105011
2019/07/31,15:23:00,137.46,137.53,137.35,137.36,84567
2019/07/31,15:24:00,137.36,137.39,137.28,137.35,62970
2019/07/31,15:25:00,137.35,137.50,137.32,137.49,91107
2019/07/31,15:26:00,137.49,137.61,137.42,137.44,218840
2019/07/31,15:27:00,137.44,137.45,137.34,137.38,167344
2019/07/31,15:28:00,137.38,137.39,137.34,137.34,234584
2019/07/31,15:29:00,137.34,137.35,137.26,137.28,192592
2019/07/31,15:30:00,137.28,137.30,137.18,137.25,164459
2019/07/31,15:31:00,137.25,137.25,137.06,137.07,109576
2019/07/31,15:32:00,137.07,137.13,136.93,137.06,145162
2019/07/31,15:33:00,137.06,137.11,136.96,137.00,113025
2019/07/31,15:34:00,137.00,137.03,136.89,136.89,122916
2019/07/31,15:35:00,136.89,136.92,136.78,136.83,171605
2019/07/31,15:36:00,136.83,136.96,136.78,136.96,141631
2019/07/31,15:37:00,136.96,137.05,136.93,137.00,174371
2019/07/31,15:38:00,137.00,137.09,136.98,137.02,145045
2019/07/31,15:39:00,137.01,137.02,136.86,136.89,121614
2019/07/31,15:40:00,136.89,136.94,136.85,136.87,99543
2019/07/31,15:41:00,136.87,136.99,136.75,136.82,292441
2019/07/31,15:42:00,136.83,136.87,136.77,136.80,139551
2019/07/31,15:43:00,136.80,136.82,136.65,136.72,167246
2019/07/31,15:44:00,136.71,136.76,136.69,136.71,161367
2019/07/31,15:45:00,136.71,136.91,136.71,136.91,137676
2019/07/31,15:46:00,136.92,136.92,136.82,136.86,161456
2019/07/31,15:47:00,136.86,136.93,136.83,136.92,183516
2019/07/31,15:48:00,136.92,136.96,136.91,136.94,148111
2019/07/31,15:49:00,136.95,136.95,136.72,136.74,267047
2019/07/31,15:50:00,136.74,136.76,136.54,136.62,239318
2019/07/31,15:51:00,136.62,136.62,136.51,136.57,213477
2019/07/31,15:52:00,136.57,136.67,136.51,136.54,189409
2019/07/31,15:53:00,136.54,136.65,136.54,136.64,183771
2019/07/31,15:54:00,136.63,136.64,136.46,136.50,253130
2019/07/31,15:55:00,136.50,136.58,136.37,136.39,280700
2019/07/31,15:56:00,136.40,136.50,136.22,136.39,304315
2019/07/31,15:57:00,136.34,136.41,136.33,136.40,284599
2019/07/31,15:58:00,136.38,136.41,136.35,136.39,304410
2019/07/31,15:59:00,136.40,136.41,136.28,136.40,276988
2019/07/31,16:00:00,136.39,136.95,136.22,136.27,1010034
2019/08/01,09:31:00,137.00,137.68,136.93,137.68,671161
2019/08/01,09:32:00,137.66,137.88,137.66,137.85,157283
2019/08/01,09:33:00,137.84,137.93,137.72,137.76,179386
2019/08/01,09:34:00,137.76,138.17,137.66,138.14,189143
2019/08/01,09:35:00,138.15,138.22,138.07,138.18,129061
2019/08/01,09:36:00,138.18,138.77,138.17,138.72,277102
2019/08/01,09:37:00,138.71,138.75,138.45,138.48,161185
2019/08/01,09:38:00,138.48,138.51,138.33,138.40,166389
2019/08/01,09:39:00,138.40,138.48,138.18,138.25,162376
2019/08/01,09:40:00,138.26,138.40,138.25,138.27,161727
2019/08/01,09:41:00,138.26,138.33,138.00,138.21,129294
2019/08/01,09:42:00,138.11,138.14,138.01,138.06,112922
2019/08/01,09:43:00,138.06,138.29,138.06,138.28,125864
2019/08/01,09:44:00,138.28,138.41,138.21,138.36,163154
2019/08/01,09:45:00,138.36,138.59,138.35,138.58,159071
2019/08/01,09:46:00,138.58,138.59,138.37,138.46,112181
2019/08/01,09:47:00,138.45,138.53,138.31,138.45,104164
2019/08/01,09:48:00,138.45,138.52,138.39,138.44,62882
2019/08/01,09:49:00,138.44,138.59,138.41,138.54,99938
2019/08/01,09:50:00,138.55,138.67,138.51,138.54,102902
2019/08/01,09:51:00,138.54,138.66,138.54,138.64,99862
2019/08/01,09:52:00,138.64,138.67,138.53,138.56,129448
2019/08/01,09:53:00,138.57,138.60,138.52,138.54,70836
2019/08/01,09:54:00,138.54,138.59,138.45,138.49,118196
2019/08/01,09:55:00,138.49,138.49,138.40,138.41,130072
2019/08/01,09:56:00,138.41,138.49,138.41,138.48,77082
2019/08/01,09:57:00,138.47,138.48,138.32,138.36,63580
2019/08/01,09:58:00,138.36,138.48,138.36,138.43,49655
2019/08/01,09:59:00,138.43,138.59,138.43,138.56,82259
2019/08/01,10:00:00,138.56,138.83,138.56,138.81,172447
2019/08/01,10:01:00,138.81,138.88,138.72,138.80,194151
2019/08/01,10:02:00,138.81,138.90,138.77,138.78,115522
2019/08/01,10:03:00,138.78,138.83,138.71,138.74,117332
2019/08/01,10:04:00,138.74,138.78,138.60,138.63,130526
2019/08/01,10:05:00,138.63,138.73,138.62,138.68,51924
2019/08/01,10:06:00,138.68,138.73,138.65,138.71,76137
2019/08/01,10:07:00,138.72,138.76,138.69,138.72,79948
2019/08/01,10:08:00,138.72,139.01,138.70,138.99,178821
2019/08/01,10:09:00,138.99,139.06,138.96,139.05,205772
2019/08/01,10:10:00,139.05,139.19,139.05,139.10,111273
2019/08/01,10:11:00,139.10,139.14,138.84,138.86,104947
2019/08/01,10:12:00,138.86,138.91,138.83,138.83,92926
2019/08/01,10:13:00,138.83,138.86,138.71,138.75,113231
2019/08/01,10:14:00,138.76,138.85,138.74,138.85,73551
2019/08/01,10:15:00,138.85,138.99,138.84,138.87,150996
2019/08/01,10:16:00,138.87,138.90,138.71,138.78,81219
2019/08/01,10:17:00,138.78,138.84,138.76,138.82,73843
2019/08/01,10:18:00,138.82,138.89,138.79,138.88,59245
2019/08/01,10:19:00,138.90,139.03,138.89,138.98,146641
2019/08/01,10:20:00,138.98,139.09,138.98,139.04,141323
2019/08/01,10:21:00,139.04,139.13,139.00,139.10,112273
2019/08/01,10:22:00,139.10,139.10,139.00,139.01,39138
2019/08/01,10:23:00,139.01,139.09,139.00,139.09,55043
2019/08/01,10:24:00,139.09,139.15,139.08,139.15,39072
2019/08/01,10:25:00,139.15,139.20,139.14,139.19,76016
2019/08/01,10:26:00,139.19,139.32,139.19,139.27,79623
2019/08/01,10:27:00,139.27,139.29,139.18,139.18,88099
2019/08/01,10:28:00,139.18,139.33,139.16,139.33,116784
2019/08/01,10:29:00,139.33,139.37,139.27,139.29,96574
2019/08/01,10:30:00,139.29,139.41,139.28,139.40,81734
2019/08/01,10:31:00,139.40,139.46,139.25,139.26,105624
2019/08/01,10:32:00,139.26,139.38,139.22,139.31,79878
2019/08/01,10:33:00,139.32,139.45,139.32,139.43,48621
2019/08/01,10:34:00,139.43,139.53,139.40,139.53,115154
2019/08/01,10:35:00,139.53,139.56,139.46,139.48,87316
2019/08/01,10:36:00,139.48,139.53,139.42,139.44,93078
2019/08/01,10:37:00,139.43,139.44,139.34,139.42,66828
2019/08/01,10:38:00,139.41,139.50,139.37,139.46,110273
2019/08/01,10:39:00,139.46,139.46,139.35,139.39,77285
2019/08/01,10:40:00,139.40,139.41,139.37,139.39,44284
2019/08/01,10:41:00,139.39,139.46,139.36,139.44,65531
2019/08/01,10:42:00,139.44,139.50,139.43,139.46,58208
2019/08/01,10:43:00,139.46,139.63,139.44,139.58,115394
2019/08/01,10:44:00,139.58,139.63,139.56,139.60,66116
2019/08/01,10:45:00,139.60,139.67,139.59,139.67,51089
2019/08/01,10:46:00,139.67,139.72,139.65,139.71,73158
2019/08/01,10:47:00,139.71,139.71,139.66,139.70,50584
2019/08/01,10:48:00,139.70,139.72,139.54,139.54,103095
2019/08/01,10:49:00,139.53,139.73,139.52,139.72,88819
2019/08/01,10:50:00,139.71,139.84,139.71,139.78,115118
2019/08/01,10:51:00,139.78,139.96,139.78,139.86,129509
2019/08/01,10:52:00,139.86,139.96,139.85,139.93,70598
2019/08/01,10:53:00,139.93,140.04,139.93,140.01,180331
2019/08/01,10:54:00,140.03,140.07,140.00,140.06,66405
2019/08/01,10:55:00,140.06,140.23,140.06,140.23,125928
2019/08/01,10:56:00,140.23,140.25,140.13,140.19,107528
2019/08/01,10:57:00,140.20,140.29,140.20,140.25,131738
2019/08/01,10:58:00,140.25,140.31,140.19,140.26,166275
2019/08/01,10:59:00,140.27,140.33,140.26,140.30,76970
2019/08/01,11:00:00,140.30,140.32,140.27,140.30,53683
2019/08/01,11:01:00,140.30,140.36,140.29,140.31,87674
2019/08/01,11:02:00,140.31,140.37,140.25,140.31,134917
2019/08/01,11:03:00,140.31,140.54,140.31,140.54,232640
2019/08/01,11:04:00,140.54,140.54,140.46,140.51,84709
2019/08/01,11:05:00,140.51,140.51,140.32,140.38,156996
2019/08/01,11:06:00,140.38,140.41,140.30,140.32,85115
2019/08/01,11:07:00,140.32,140.37,140.28,140.31,172198
2019/08/01,11:08:00,140.31,140.34,140.17,140.17,81594
2019/08/01,11:09:00,140.18,140.23,140.17,140.20,38108
2019/08/01,11:10:00,140.20,140.28,140.16,140.26,51797
2019/08/01,11:11:00,140.26,140.37,140.26,140.37,106556
2019/08/01,11:12:00,140.37,140.43,140.37,140.40,101278
2019/08/01,11:13:00,140.40,140.45,140.40,140.44,67799
2019/08/01,11:14:00,140.44,140.52,140.44,140.48,111717
2019/08/01,11:15:00,140.48,140.54,140.38,140.43,79315
2019/08/01,11:16:00,140.42,140.46,140.40,140.42,83710
2019/08/01,11:17:00,140.41,140.45,140.39,140.40,41019
2019/08/01,11:18:00,140.39,140.42,140.33,140.37,66254
2019/08/01,11:19:00,140.37,140.43,140.36,140.40,96936
2019/08/01,11:20:00,140.40,140.44,140.40,140.40,59670
2019/08/01,11:21:00,140.41,140.47,140.41,140.46,53814
2019/08/01,11:22:00,140.46,140.53,140.46,140.52,95048
2019/08/01,11:23:00,140.51,140.54,140.45,140.46,71159
2019/08/01,11:24:00,140.46,140.54,140.41,140.54,60629
2019/08/01,11:25:00,140.54,140.57,140.50,140.50,83530
2019/08/01,11:26:00,140.50,140.55,140.50,140.52,54179
2019/08/01,11:27:00,140.52,140.57,140.50,140.57,70698
2019/08/01,11:28:00,140.57,140.59,140.51,140.58,70197
2019/08/01,11:29:00,140.58,140.63,140.54,140.63,109885
2019/08/01,11:30:00,140.63,140.79,140.63,140.79,185631
2019/08/01,11:31:00,140.78,140.80,140.66,140.68,97320
2019/08/01,11:32:00,140.68,140.73,140.66,140.67,56490
2019/08/01,11:33:00,140.67,140.78,140.65,140.70,76232
2019/08/01,11:34:00,140.70,140.75,140.68,140.74,48405
2019/08/01,11:35:00,140.74,140.80,140.74,140.77,94039
2019/08/01,11:36:00,140.77,140.79,140.64,140.70,66233
2019/08/01,11:37:00,140.70,140.75,140.70,140.74,43459
2019/08/01,11:38:00,140.73,140.75,140.64,140.67,62097
2019/08/01,11:39:00,140.66,140.69,140.54,140.64,130926
2019/08/01,11:40:00,140.64,140.73,140.61,140.66,88497
2019/08/01,11:41:00,140.66,140.72,140.63,140.65,44526
2019/08/01,11:42:00,140.66,140.67,140.59,140.62,52148
2019/08/01,11:43:00,140.62,140.68,140.62,140.67,41811
2019/08/01,11:44:00,140.67,140.75,140.67,140.74,55219
2019/08/01,11:45:00,140.75,140.77,140.67,140.76,80832
2019/08/01,11:46:00,140.76,140.80,140.70,140.79,63284
2019/08/01,11:47:00,140.79,140.81,140.74,140.76,112016
2019/08/01,11:48:00,140.76,140.88,140.73,140.85,91350
2019/08/01,11:49:00,140.86,140.90,140.83,140.90,73633
2019/08/01,11:50:00,140.90,140.94,140.85,140.88,90797
2019/08/01,11:51:00,140.88,140.88,140.74,140.75,95752
2019/08/01,11:52:00,140.75,140.76,140.67,140.73,100802
2019/08/01,11:53:00,140.73,140.78,140.70,140.70,55593
2019/08/01,11:54:00,140.70,140.80,140.70,140.74,38018
2019/08/01,11:55:00,140.74,140.79,140.68,140.69,60547
2019/08/01,11:56:00,140.69,140.80,140.67,140.73,95977
2019/08/01,11:57:00,140.73,140.73,140.63,140.63,79468
2019/08/01,11:58:00,140.63,140.63,140.57,140.62,72888
2019/08/01,11:59:00,140.62,140.63,140.59,140.59,48295
2019/08/01,12:00:00,140.59,140.59,140.53,140.55,37349
2019/08/01,12:01:00,140.55,140.57,140.43,140.44,54960
2019/08/01,12:02:00,140.44,140.46,140.35,140.37,90376
2019/08/01,12:03:00,140.37,140.43,140.36,140.40,66958
2019/08/01,12:04:00,140.40,140.44,140.38,140.39,103025
2019/08/01,12:05:00,140.40,140.41,140.34,140.39,51177
2019/08/01,12:06:00,140.40,140.50,140.39,140.50,61411
2019/08/01,12:07:00,140.50,140.54,140.48,140.50,38477
2019/08/01,12:08:00,140.50,140.51,140.39,140.42,43463
2019/08/01,12:09:00,140.42,140.46,140.40,140.43,34080
2019/08/01,12:10:00,140.43,140.45,140.36,140.40,52580
2019/08/01,12:11:00,140.39,140.45,140.38,140.42,54515
2019/08/01,12:12:00,140.42,140.45,140.38,140.45,25457
2019/08/01,12:13:00,140.45,140.53,140.45,140.50,41622
2019/08/01,12:14:00,140.50,140.53,140.49,140.51,37389
2019/08/01,12:15:00,140.51,140.52,140.48,140.52,35551
2019/08/01,12:16:00,140.52,140.54,140.48,140.53,31221
2019/08/01,12:17:00,140.53,140.53,140.48,140.48,15878
2019/08/01,12:18:00,140.49,140.50,140.38,140.39,62615
2019/08/01,12:19:00,140.39,140.45,140.39,140.42,23661
2019/08/01,12:20:00,140.42,140.43,140.38,140.38,36019
2019/08/01,12:21:00,140.38,140.40,140.26,140.29,99994
2019/08/01,12:22:00,140.29,140.34,140.29,140.34,33732
2019/08/01,12:23:00,140.34,140.44,140.34,140.40,48897
2019/08/01,12:24:00,140.40,140.44,140.38,140.43,44713
2019/08/01,12:25:00,140.43,140.51,140.43,140.49,55724
2019/08/01,12:26:00,140.48,140.55,140.48,140.53,58779
2019/08/01,12:27:00,140.52,140.52,140.45,140.46,45690
2019/08/01,12:28:00,140.46,140.48,140.44,140.45,22544
2019/08/01,12:29:00,140.46,140.58,140.45,140.58,38322
2019/08/01,12:30:00,140.58,140.59,140.54,140.57,31982
2019/08/01,12:31:00,140.57,140.60,140.56,140.57,70639
2019/08/01,12:32:00,140.56,140.60,140.54,140.56,45789
2019/08/01,12:33:00,140.56,140.60,140.56,140.58,31316
2019/08/01,12:34:00,140.58,140.59,140.56,140.57,18648
2019/08/01,12:35:00,140.57,140.65,140.57,140.65,33158
2019/08/01,12:36:00,140.65,140.65,140.62,140.63,52548
2019/08/01,12:37:00,140.63,140.63,140.58,140.61,42934
2019/08/01,12:38:00,140.60,140.63,140.58,140.60,26986
2019/08/01,12:39:00,140.60,140.60,140.57,140.60,19935
2019/08/01,12:40:00,140.60,140.62,140.58,140.61,30615
2019/08/01,12:41:00,140.61,140.64,140.59,140.64,41019
2019/08/01,12:42:00,140.64,140.70,140.64,140.69,97264
2019/08/01,12:43:00,140.69,140.70,140.67,140.70,27974
2019/08/01,12:44:00,140.70,140.72,140.68,140.70,18825
2019/08/01,12:45:00,140.71,140.73,140.71,140.72,39428
2019/08/01,12:46:00,140.72,140.73,140.68,140.71,22574
2019/08/01,12:47:00,140.71,140.74,140.70,140.70,27233
2019/08/01,12:48:00,140.70,140.71,140.66,140.69,31461
2019/08/01,12:49:00,140.69,140.70,140.67,140.70,20170
2019/08/01,12:50:00,140.70,140.72,140.66,140.67,30669
2019/08/01,12:51:00,140.67,140.74,140.67,140.74,30078
2019/08/01,12:52:00,140.73,140.74,140.71,140.73,16770
2019/08/01,12:53:00,140.73,140.73,140.69,140.69,26921
2019/08/01,12:54:00,140.69,140.69,140.66,140.67,36386
2019/08/01,12:55:00,140.67,140.68,140.63,140.65,33739
2019/08/01,12:56:00,140.65,140.66,140.47,140.48,44333
2019/08/01,12:57:00,140.48,140.51,140.43,140.49,43377
2019/08/01,12:58:00,140.49,140.56,140.48,140.55,31798
2019/08/01,12:59:00,140.55,140.66,140.55,140.66,36597
2019/08/01,13:00:00,140.66,140.67,140.65,140.65,33239
2019/08/01,13:01:00,140.65,140.69,140.65,140.69,12132
2019/08/01,13:02:00,140.69,140.69,140.67,140.67,17896
2019/08/01,13:03:00,140.67,140.69,140.64,140.67,31263
2019/08/01,13:04:00,140.67,140.68,140.65,140.67,23949
2019/08/01,13:05:00,140.67,140.72,140.67,140.70,39881
2019/08/01,13:06:00,140.70,140.71,140.64,140.67,24324
2019/08/01,13:07:00,140.67,140.68,140.64,140.65,16215
2019/08/01,13:08:00,140.66,140.68,140.66,140.67,19363
2019/08/01,13:09:00,140.67,140.69,140.66,140.69,20179
2019/08/01,13:10:00,140.69,140.75,140.69,140.75,47277
2019/08/01,13:11:00,140.75,140.75,140.72,140.74,30308
2019/08/01,13:12:00,140.73,140.75,140.68,140.69,26821
2019/08/01,13:13:00,140.69,140.71,140.68,140.70,14595
2019/08/01,13:14:00,140.70,140.78,140.70,140.78,24989
2019/08/01,13:15:00,140.78,140.80,140.77,140.78,27560
2019/08/01,13:16:00,140.78,140.79,140.76,140.79,17200
2019/08/01,13:17:00,140.79,140.79,140.75,140.76,39876
2019/08/01,13:18:00,140.77,140.80,140.77,140.79,37545
2019/08/01,13:19:00,140.78,140.83,140.77,140.83,43834
2019/08/01,13:20:00,140.82,140.84,140.78,140.78,38745
2019/08/01,13:21:00,140.78,140.78,140.73,140.77,36132
2019/08/01,13:22:00,140.77,140.79,140.76,140.78,18963
2019/08/01,13:23:00,140.78,140.80,140.78,140.79,36429
2019/08/01,13:24:00,140.79,140.80,140.78,140.80,23799
2019/08/01,13:25:00,140.80,140.83,140.79,140.81,39129
2019/08/01,13:26:00,140.81,140.83,140.81,140.83,38931
2019/08/01,13:27:00,140.83,140.83,140.34,140.39,306286
2019/08/01,13:28:00,140.39,140.39,140.07,140.32,308244
2019/08/01,13:29:00,140.32,140.32,139.56,139.86,345110
2019/08/01,13:30:00,139.86,139.94,139.51,139.64,157483
2019/08/01,13:31:00,139.64,139.90,139.44,139.90,175396
2019/08/01,13:32:00,139.90,140.24,139.87,140.17,118694
2019/08/01,13:33:00,140.18,140.22,139.85,140.03,152638
2019/08/01,13:34:00,140.03,140.03,139.60,139.71,96906
2019/08/01,13:35:00,139.69,139.83,139.33,139.39,189545
2019/08/01,13:36:00,139.37,139.76,139.18,139.58,165987
2019/08/01,13:37:00,139.58,139.65,139.22,139.53,113320
2019/08/01,13:38:00,139.53,139.84,139.53,139.69,105287
2019/08/01,13:39:00,139.69,139.70,139.25,139.46,184854
2019/08/01,13:40:00,139.35,139.40,139.01,139.11,90787
2019/08/01,13:41:00,139.08,139.29,138.70,139.18,340220
2019/08/01,13:42:00,139.19,139.40,138.78,139.36,96966
2019/08/01,13:43:00,139.36,139.64,139.28,139.28,138917
2019/08/01,13:44:00,139.28,139.31,139.02,139.12,61372
2019/08/01,13:45:00,139.09,139.23,138.94,139.05,143393
2019/08/01,13:46:00,139.05,139.43,138.95,139.15,152407
2019/08/01,13:47:00,139.15,139.36,138.95,139.24,152213
2019/08/01,13:48:00,139.24,139.29,139.03,139.13,102898
2019/08/01,13:49:00,139.14,139.34,139.10,139.21,91700
2019/08/01,13:50:00,139.22,139.52,139.18,139.41,87378
2019/08/01,13:51:00,139.41,139.47,139.26,139.38,93842
2019/08/01,13:52:00,139.38,139.51,139.23,139.24,84833
2019/08/01,13:53:00,139.24,139.31,138.75,138.76,146081
2019/08/01,13:54:00,138.76,138.80,138.45,138.45,179251
2019/08/01,13:55:00,138.47,138.53,138.23,138.23,159614
2019/08/01,13:56:00,138.24,138.44,138.22,138.39,90671
2019/08/01,13:57:00,138.38,138.57,138.35,138.54,150825
2019/08/01,13:58:00,138.54,138.75,138.54,138.70,82216
2019/08/01,13:59:00,138.70,138.90,138.66,138.81,87630
2019/08/01,14:00:00,138.79,139.06,138.73,138.90,110472
2019/08/01,14:01:00,138.90,139.00,138.77,139.00,137731
2019/08/01,14:02:00,139.00,139.08,138.88,138.92,51311
2019/08/01,14:03:00,138.91,138.91,138.68,138.68,121293
2019/08/01,14:04:00,138.68,138.83,138.57,138.68,193944
2019/08/01,14:05:00,138.68,138.71,138.44,138.48,143102
2019/08/01,14:06:00,138.48,138.58,138.47,138.48,72267
2019/08/01,14:07:00,138.48,138.85,138.48,138.68,95389
2019/08/01,14:08:00,138.67,138.76,138.48,138.52,95053
2019/08/01,14:09:00,138.52,138.56,138.34,138.40,66676
2019/08/01,14:10:00,138.40,138.53,138.31,138.43,63069
2019/08/01,14:11:00,138.44,138.44,138.08,138.14,134400
2019/08/01,14:12:00,138.14,138.26,138.00,138.00,140904
2019/08/01,14:13:00,138.00,138.25,137.87,138.25,177592
2019/08/01,14:14:00,138.25,138.55,138.24,138.50,153025
2019/08/01,14:15:00,138.48,138.81,138.45,138.77,81784
2019/08/01,14:16:00,138.77,138.86,138.62,138.64,99057
2019/08/01,14:17:00,138.66,138.77,138.53,138.55,65747
2019/08/01,14:18:00,138.55,138.75,138.45,138.70,67967
2019/08/01,14:19:00,138.70,138.75,138.51,138.59,59683
2019/08/01,14:20:00,138.58,138.80,138.51,138.72,66015
2019/08/01,14:21:00,138.72,138.74,138.41,138.45,71359
2019/08/01,14:22:00,138.45,138.57,138.38,138.44,80565
2019/08/01,14:23:00,138.44,138.44,138.02,138.10,198908
2019/08/01,14:24:00,138.10,138.20,137.94,137.99,110748
2019/08/01,14:25:00,137.99,138.25,137.94,138.21,89563
2019/08/01,14:26:00,138.21,138.46,138.18,138.18,107562
2019/08/01,14:27:00,138.18,138.21,138.02,138.13,97398
2019/08/01,14:28:00,138.13,138.33,138.01,138.32,107392
2019/08/01,14:29:00,138.32,138.41,138.22,138.26,103592
2019/08/01,14:30:00,138.26,138.39,138.09,138.38,81286
2019/08/01,14:31:00,138.38,138.38,138.06,138.14,79543
2019/08/01,14:32:00,138.14,138.24,138.07,138.21,77798
2019/08/01,14:33:00,138.21,138.24,138.00,138.02,99029
2019/08/01,14:34:00,138.02,138.11,137.76,137.96,210453
2019/08/01,14:35:00,137.96,138.07,137.85,138.05,154872
2019/08/01,14:36:00,138.06,138.06,137.79,137.81,115568
2019/08/01,14:37:00,137.81,137.96,137.76,137.78,82316
2019/08/01,14:38:00,137.78,137.91,137.77,137.82,132041
2019/08/01,14:39:00,137.82,137.87,137.74,137.75,87463
2019/08/01,14:40:00,137.75,137.85,137.66,137.67,94752
2019/08/01,14:41:00,137.68,137.94,137.67,137.88,126720
2019/08/01,14:42:00,137.87,137.96,137.72,137.78,86659
2019/08/01,14:43:00,137.78,137.88,137.69,137.73,60034
2019/08/01,14:44:00,137.73,137.78,137.58,137.59,150949
2019/08/01,14:45:00,137.62,137.78,137.62,137.76,114502
2019/08/01,14:46:00,137.75,137.93,137.68,137.88,114239
2019/08/01,14:47:00,137.90,138.02,137.90,137.99,114689
2019/08/01,14:48:00,137.99,138.22,137.95,138.22,115145
2019/08/01,14:49:00,138.22,138.26,138.09,138.24,65701
2019/08/01,14:50:00,138.24,138.45,138.23,138.43,69543
2019/08/01,14:51:00,138.43,138.48,138.33,138.47,86419
2019/08/01,14:52:00,138.47,138.55,138.36,138.44,124071
2019/08/01,14:53:00,138.43,138.51,138.39,138.48,68945
2019/08/01,14:54:00,138.48,138.54,138.41,138.49,84439
2019/08/01,14:55:00,138.49,138.53,138.28,138.29,106042
2019/08/01,14:56:00,138.31,138.32,138.09,138.18,99357
2019/08/01,14:57:00,138.18,138.26,138.08,138.08,61981
2019/08/01,14:58:00,138.08,138.16,138.03,138.07,65997
2019/08/01,14:59:00,138.07,138.16,138.07,138.13,73295
2019/08/01,15:00:00,138.14,138.20,138.10,138.20,81642
2019/08/01,15:01:00,138.20,138.27,138.13,138.19,57445
2019/08/01,15:02:00,138.19,138.22,137.96,138.01,77004
2019/08/01,15:03:00,138.01,138.02,137.92,137.92,36977
2019/08/01,15:04:00,137.92,138.17,137.89,138.14,97566
2019/08/01,15:05:00,138.14,138.25,138.13,138.18,72960
2019/08/01,15:06:00,138.18,138.34,138.18,138.22,68154
2019/08/01,15:07:00,138.22,138.25,138.13,138.20,44449
2019/08/01,15:08:00,138.18,138.19,138.06,138.09,32772
2019/08/01,15:09:00,138.09,138.09,137.98,137.99,39028
2019/08/01,15:10:00,137.99,138.13,137.94,137.94,45326
2019/08/01,15:11:00,137.94,138.04,137.93,137.98,34464
2019/08/01,15:12:00,137.98,138.02,137.87,138.02,101135
2019/08/01,15:13:00,138.02,138.24,138.01,138.16,134282
2019/08/01,15:14:00,138.16,138.17,137.97,138.02,74087
2019/08/01,15:15:00,138.02,138.08,137.91,138.02,101672
2019/08/01,15:16:00,138.02,138.10,137.93,138.10,68149
2019/08/01,15:17:00,138.10,138.47,138.09,138.47,143920
2019/08/01,15:18:00,138.48,138.50,138.31,138.37,115967
2019/08/01,15:19:00,138.36,138.51,138.33,138.51,104333
2019/08/01,15:20:00,138.51,138.53,138.35,138.39,83165
2019/08/01,15:21:00,138.40,138.48,138.34,138.42,90178
2019/08/01,15:22:00,138.42,138.55,138.39,138.55,95469
2019/08/01,15:23:00,138.56,138.68,138.42,138.42,133139
2019/08/01,15:24:00,138.42,138.49,138.37,138.47,114496
2019/08/01,15:25:00,138.47,138.66,138.46,138.62,55616
2019/08/01,15:26:00,138.62,138.64,138.53,138.56,67951
2019/08/01,15:27:00,138.56,138.61,138.44,138.60,87541
2019/08/01,15:28:00,138.60,138.92,138.59,138.88,107852
2019/08/01,15:29:00,138.89,138.90,138.79,138.86,164690
2019/08/01,15:30:00,138.86,138.87,138.60,138.60,127192
2019/08/01,15:31:00,138.60,138.76,138.47,138.48,163220
2019/08/01,15:32:00,138.48,138.57,138.41,138.44,100034
2019/08/01,15:33:00,138.43,138.48,138.34,138.38,62311
2019/08/01,15:34:00,138.38,138.44,138.17,138.28,95524
2019/08/01,15:35:00,138.28,138.45,138.27,138.37,69340
2019/08/01,15:36:00,138.36,138.44,138.25,138.33,70507
2019/08/01,15:37:00,138.33,138.52,138.31,138.45,90300
2019/08/01,15:38:00,138.45,138.68,138.45,138.68,68291
2019/08/01,15:39:00,138.68,138.78,138.63,138.66,103736
2019/08/01,15:40:00,138.66,138.78,138.65,138.76,52428
2019/08/01,15:41:00,138.76,138.87,138.64,138.65,119357
2019/08/01,15:42:00,138.65,138.77,138.61,138.70,62628
2019/08/01,15:43:00,138.69,138.72,138.53,138.58,60145
2019/08/01,15:44:00,138.58,138.59,138.46,138.56,109146
2019/08/01,15:45:00,138.56,138.79,138.56,138.68,85759
2019/08/01,15:46:00,138.68,138.70,138.49,138.64,90001
2019/08/01,15:47:00,138.63,138.78,138.61,138.67,80632
2019/08/01,15:48:00,138.67,138.72,138.58,138.70,58318
2019/08/01,15:49:00,138.70,138.78,138.51,138.53,107759
2019/08/01,15:50:00,138.54,138.59,138.43,138.43,151178
2019/08/01,15:51:00,138.43,138.43,138.16,138.31,167503
2019/08/01,15:52:00,138.30,138.33,138.09,138.15,150170
2019/08/01,15:53:00,138.16,138.34,138.08,138.33,176955
2019/08/01,15:54:00,138.33,138.37,138.10,138.22,166425
2019/08/01,15:55:00,138.22,138.23,138.09,138.14,229256
2019/08/01,15:56:00,138.14,138.25,137.98,138.09,307861
2019/08/01,15:57:00,138.08,138.18,138.04,138.16,241971
2019/08/01,15:58:00,138.18,138.28,138.07,138.09,268299
2019/08/01,15:59:00,138.10,138.28,138.10,138.23,198914
2019/08/01,16:00:00,138.25,138.76,137.99,138.06,758646
2019/08/02,09:31:00,138.09,138.32,137.44,137.48,670620
2019/08/02,09:32:00,137.49,137.49,137.02,137.38,203238
2019/08/02,09:33:00,137.38,137.57,137.33,137.49,109226
2019/08/02,09:34:00,137.49,137.54,137.13,137.19,205064
2019/08/02,09:35:00,137.19,137.34,137.11,137.23,133634
2019/08/02,09:36:00,137.23,137.31,136.85,137.00,210443
2019/08/02,09:37:00,137.00,137.28,136.81,137.11,147362
2019/08/02,09:38:00,137.11,137.13,136.89,136.94,120648
2019/08/02,09:39:00,136.91,137.26,136.88,137.17,133628
2019/08/02,09:40:00,137.16,137.56,137.14,137.48,85674
2019/08/02,09:41:00,137.48,137.48,137.18,137.32,109923
2019/08/02,09:42:00,137.32,137.50,137.25,137.49,93844
2019/08/02,09:43:00,137.48,137.54,137.21,137.30,183396
2019/08/02,09:44:00,137.30,137.44,137.26,137.39,67048
2019/08/02,09:45:00,137.39,137.46,137.23,137.30,60871
2019/08/02,09:46:00,137.30,137.32,137.02,137.09,114879
2019/08/02,09:47:00,137.09,137.22,136.99,137.05,64589
2019/08/02,09:48:00,137.05,137.10,136.71,136.82,165593
2019/08/02,09:49:00,136.81,136.85,136.59,136.73,95609
2019/08/02,09:50:00,136.72,136.81,136.61,136.70,147643
2019/08/02,09:51:00,136.70,136.95,136.70,136.83,80523
2019/08/02,09:52:00,136.84,136.93,136.77,136.82,89592
2019/08/02,09:53:00,136.81,136.87,136.76,136.85,65561
2019/08/02,09:54:00,136.85,137.09,136.75,136.78,104853
2019/08/02,09:55:00,136.79,136.90,136.69,136.74,80587
2019/08/02,09:56:00,136.73,136.78,136.66,136.71,47128
2019/08/02,09:57:00,136.71,136.77,136.63,136.71,89875
2019/08/02,09:58:00,136.71,137.01,136.67,136.87,78932
2019/08/02,09:59:00,136.87,136.87,136.66,136.71,106576
2019/08/02,10:00:00,136.70,136.88,136.70,136.79,68513
2019/08/02,10:01:00,136.79,137.11,136.79,137.01,95530
2019/08/02,10:02:00,137.01,137.05,136.71,136.74,90888
2019/08/02,10:03:00,136.74,136.74,136.55,136.59,105040
2019/08/02,10:04:00,136.60,136.68,136.53,136.56,83570
2019/08/02,10:05:00,136.55,136.65,136.51,136.59,113781
2019/08/02,10:06:00,136.59,136.75,136.56,136.62,94840
2019/08/02,10:07:00,136.62,136.75,136.61,136.63,48618
2019/08/02,10:08:00,136.63,136.67,136.48,136.54,93552
2019/08/02,10:09:00,136.54,136.54,136.30,136.32,160673
2019/08/02,10:10:00,136.33,136.46,136.30,136.44,69337
2019/08/02,10:11:00,136.44,136.44,136.34,136.38,114239
2019/08/02,10:12:00,136.38,136.45,136.30,136.34,166031
2019/08/02,10:13:00,136.36,136.38,136.19,136.20,154255
2019/08/02,10:14:00,136.20,136.50,136.16,136.39,220005
2019/08/02,10:15:00,136.37,136.39,136.16,136.24,137658
2019/08/02,10:16:00,136.26,136.31,136.03,136.23,111639
2019/08/02,10:17:00,136.23,136.32,136.18,136.30,49770
2019/08/02,10:18:00,136.30,136.39,136.25,136.26,86906
2019/08/02,10:19:00,136.26,136.28,136.13,136.19,99141
2019/08/02,10:20:00,136.17,136.22,136.03,136.15,120725
2019/08/02,10:21:00,136.15,136.21,136.12,136.16,77804
2019/08/02,10:22:00,136.15,136.23,136.10,136.16,68576
2019/08/02,10:23:00,136.16,136.25,136.14,136.19,31286
2019/08/02,10:24:00,136.18,136.33,136.17,136.32,47807
2019/08/02,10:25:00,136.32,136.40,136.31,136.36,48746
2019/08/02,10:26:00,136.36,136.45,136.34,136.36,97338
2019/08/02,10:27:00,136.36,136.49,136.35,136.48,65006
2019/08/02,10:28:00,136.48,136.49,136.32,136.32,80028
2019/08/02,10:29:00,136.32,136.34,136.25,136.26,78750
2019/08/02,10:30:00,136.27,136.35,136.24,136.33,114691
2019/08/02,10:31:00,136.33,136.33,136.16,136.17,66241
2019/08/02,10:32:00,136.16,136.16,135.92,135.95,210767
2019/08/02,10:33:00,135.95,135.98,135.82,135.83,119865
2019/08/02,10:34:00,135.83,135.87,135.63,135.73,123794
2019/08/02,10:35:00,135.73,135.82,135.63,135.81,104058
2019/08/02,10:36:00,135.81,135.86,135.68,135.86,111723
2019/08/02,10:37:00,135.86,136.01,135.84,135.95,71093
2019/08/02,10:38:00,135.96,135.96,135.85,135.93,83180
2019/08/02,10:39:00,135.93,136.04,135.93,135.96,112487
2019/08/02,10:40:00,135.96,136.05,135.91,135.93,59918
2019/08/02,10:41:00,135.92,135.92,135.70,135.74,88519
2019/08/02,10:42:00,135.74,135.76,135.59,135.70,89198
2019/08/02,10:43:00,135.70,135.82,135.70,135.81,54754
2019/08/02,10:44:00,135.81,135.81,135.71,135.73,49948
2019/08/02,10:45:00,135.73,135.80,135.64,135.79,70774
2019/08/02,10:46:00,135.77,135.90,135.71,135.77,71956
2019/08/02,10:47:00,135.77,135.82,135.73,135.77,43201
2019/08/02,10:48:00,135.76,135.77,135.59,135.71,74655
2019/08/02,10:49:00,135.71,135.71,135.61,135.69,48844
2019/08/02,10:50:00,135.69,135.75,135.66,135.72,52028
2019/08/02,10:51:00,135.71,135.77,135.69,135.75,41785
2019/08/02,10:52:00,135.75,135.80,135.65,135.68,88791
2019/08/02,10:53:00,135.68,135.70,135.58,135.63,48170
2019/08/02,10:54:00,135.63,135.86,135.61,135.77,127521
2019/08/02,10:55:00,135.77,135.88,135.76,135.82,66688
2019/08/02,10:56:00,135.82,135.84,135.72,135.75,45121
2019/08/02,10:57:00,135.74,135.84,135.73,135.76,33654
2019/08/02,10:58:00,135.76,135.90,135.74,135.90,46676
2019/08/02,10:59:00,135.88,135.90,135.73,135.73,48613
2019/08/02,11:00:00,135.73,135.73,135.53,135.54,64779
2019/08/02,11:01:00,135.54,135.61,135.51,135.56,47474
2019/08/02,11:02:00,135.56,135.66,135.50,135.53,88848
2019/08/02,11:03:00,135.53,135.63,135.49,135.59,76477
2019/08/02,11:04:00,135.59,135.71,135.54,135.63,57708
2019/08/02,11:05:00,135.63,135.66,135.54,135.56,54548
2019/08/02,11:06:00,135.56,135.84,135.56,135.79,190557
2019/08/02,11:07:00,135.79,135.79,135.63,135.63,66287
2019/08/02,11:08:00,135.63,135.75,135.63,135.75,47881
2019/08/02,11:09:00,135.75,135.81,135.72,135.80,96512
2019/08/02,11:10:00,135.78,135.79,135.71,135.73,64421
2019/08/02,11:11:00,135.73,135.82,135.73,135.80,69375
2019/08/02,11:12:00,135.81,135.90,135.76,135.90,68396
2019/08/02,11:13:00,135.89,135.95,135.87,135.93,64526
2019/08/02,11:14:00,135.93,135.98,135.91,135.92,64021
2019/08/02,11:15:00,135.92,135.94,135.81,135.92,144314
2019/08/02,11:16:00,135.91,135.96,135.83,135.87,92147
2019/08/02,11:17:00,135.87,135.90,135.82,135.89,63300
2019/08/02,11:18:00,135.88,136.03,135.85,136.01,64702
2019/08/02,11:19:00,136.01,136.13,136.01,136.07,87022
2019/08/02,11:20:00,136.07,136.18,136.04,136.06,83407
2019/08/02,11:21:00,136.06,136.06,135.94,135.97,86931
2019/08/02,11:22:00,135.97,135.98,135.81,135.82,103012
2019/08/02,11:23:00,135.82,135.84,135.77,135.78,69055
2019/08/02,11:24:00,135.78,135.83,135.78,135.81,42438
2019/08/02,11:25:00,135.81,135.86,135.78,135.86,80057
2019/08/02,11:26:00,135.86,135.87,135.75,135.79,63574
2019/08/02,11:27:00,135.77,135.85,135.75,135.82,47135
2019/08/02,11:28:00,135.82,135.84,135.76,135.82,26530
2019/08/02,11:29:00,135.82,135.97,135.81,135.88,60540
2019/08/02,11:30:00,135.90,135.91,135.84,135.89,36791
2019/08/02,11:31:00,135.89,135.97,135.86,135.97,53624
2019/08/02,11:32:00,135.97,136.01,135.89,135.91,76555
2019/08/02,11:33:00,135.91,135.93,135.86,135.88,38855
2019/08/02,11:34:00,135.88,135.93,135.77,135.77,50432
2019/08/02,11:35:00,135.77,135.84,135.71,135.76,53903
2019/08/02,11:36:00,135.76,135.78,135.69,135.69,41103
2019/08/02,11:37:00,135.69,135.75,135.67,135.73,48541
2019/08/02,11:38:00,135.73,135.80,135.59,135.62,58514
2019/08/02,11:39:00,135.61,135.70,135.61,135.67,27416
2019/08/02,11:40:00,135.67,135.74,135.64,135.66,54408
2019/08/02,11:41:00,135.66,135.70,135.56,135.62,63795
2019/08/02,11:42:00,135.62,135.68,135.58,135.68,27884
2019/08/02,11:43:00,135.68,135.78,135.64,135.71,47663
2019/08/02,11:44:00,135.71,135.76,135.65,135.75,55748
2019/08/02,11:45:00,135.75,135.75,135.65,135.66,74514
2019/08/02,11:46:00,135.66,135.70,135.61,135.63,49185
2019/08/02,11:47:00,135.62,135.66,135.57,135.57,57146
2019/08/02,11:48:00,135.58,135.65,135.57,135.63,40826
2019/08/02,11:49:00,135.64,135.65,135.58,135.63,54831
2019/08/02,11:50:00,135.63,135.76,135.62,135.74,40453
2019/08/02,11:51:00,135.74,135.77,135.57,135.58,86298
2019/08/02,11:52:00,135.60,135.62,135.55,135.60,33174
2019/08/02,11:53:00,135.60,135.66,135.51,135.53,61791
2019/08/02,11:54:00,135.53,135.69,135.52,135.63,40511
2019/08/02,11:55:00,135.63,135.83,135.63,135.82,54462
2019/08/02,11:56:00,135.82,135.98,135.77,135.98,105700
2019/08/02,11:57:00,135.98,136.04,135.83,135.85,76475
2019/08/02,11:58:00,135.85,135.95,135.83,135.92,96582
2019/08/02,11:59:00,135.91,135.96,135.87,135.89,24100
2019/08/02,12:00:00,135.89,135.93,135.82,135.91,56212
2019/08/02,12:01:00,135.90,135.95,135.75,135.80,59297
2019/08/02,12:02:00,135.81,135.99,135.81,135.86,60916
2019/08/02,12:03:00,135.86,135.98,135.86,135.94,36306
2019/08/02,12:04:00,135.93,135.99,135.91,135.94,29410
2019/08/02,12:05:00,135.94,136.09,135.93,136.03,129808
2019/08/02,12:06:00,136.03,136.09,136.01,136.05,57009
2019/08/02,12:07:00,136.05,136.05,135.85,135.87,48817
2019/08/02,12:08:00,135.87,136.03,135.87,136.03,30251
2019/08/02,12:09:00,136.03,136.19,136.03,136.15,61259
2019/08/02,12:10:00,136.16,136.27,136.14,136.25,41829
2019/08/02,12:11:00,136.25,136.26,136.17,136.24,64275
2019/08/02,12:12:00,136.24,136.25,136.18,136.21,33883
2019/08/02,12:13:00,136.21,136.26,136.16,136.21,36729
2019/08/02,12:14:00,136.21,136.22,136.06,136.07,39501
2019/08/02,12:15:00,136.08,136.17,136.03,136.17,44589
2019/08/02,12:16:00,136.17,136.19,136.14,136.16,30951
2019/08/02,12:17:00,136.16,136.17,136.10,136.15,32802
2019/08/02,12:18:00,136.15,136.27,136.15,136.19,86875
2019/08/02,12:19:00,136.19,136.31,136.10,136.29,78765
2019/08/02,12:20:00,136.29,136.37,136.27,136.34,50440
2019/08/02,12:21:00,136.35,136.39,136.26,136.30,54637
2019/08/02,12:22:00,136.31,136.35,136.18,136.22,78677
2019/08/02,12:23:00,136.22,136.31,136.16,136.17,88143
2019/08/02,12:24:00,136.17,136.17,136.11,136.16,36921
2019/08/02,12:25:00,136.15,136.32,136.10,136.31,46576
2019/08/02,12:26:00,136.31,136.33,136.24,136.26,47003
2019/08/02,12:27:00,136.26,136.30,136.20,136.30,41478
2019/08/02,12:28:00,136.30,136.33,136.26,136.31,36878
2019/08/02,12:29:00,136.32,136.36,136.27,136.31,55085
2019/08/02,12:30:00,136.31,136.42,136.30,136.39,33291
2019/08/02,12:31:00,136.39,136.41,136.26,136.26,64209
2019/08/02,12:32:00,136.26,136.30,136.11,136.13,74009
2019/08/02,12:33:00,136.13,136.20,136.01,136.03,60710
2019/08/02,12:34:00,136.02,136.13,135.98,136.13,110581
2019/08/02,12:35:00,136.12,136.23,136.11,136.17,37695
2019/08/02,12:36:00,136.17,136.21,136.14,136.17,28933
2019/08/02,12:37:00,136.17,136.17,136.06,136.15,37767
2019/08/02,12:38:00,136.13,136.20,136.09,136.20,27242
2019/08/02,12:39:00,136.20,136.21,136.15,136.20,15831
2019/08/02,12:40:00,136.20,136.22,136.15,136.18,27424
2019/08/02,12:41:00,136.18,136.22,136.05,136.06,75868
2019/08/02,12:42:00,136.06,136.09,136.02,136.05,44425
2019/08/02,12:43:00,136.05,136.13,136.01,136.12,40086
2019/08/02,12:44:00,136.10,136.24,136.09,136.22,22669
2019/08/02,12:45:00,136.20,136.27,136.12,136.14,30121
2019/08/02,12:46:00,136.14,136.15,136.08,136.09,51454
2019/08/02,12:47:00,136.09,136.09,135.97,136.00,70632
2019/08/02,12:48:00,135.99,136.02,135.95,135.96,35841
2019/08/02,12:49:00,135.96,136.00,135.91,135.97,41953
2019/08/02,12:50:00,135.96,136.00,135.91,135.92,39930
2019/08/02,12:51:00,135.92,135.98,135.87,135.91,40673
2019/08/02,12:52:00,135.91,135.96,135.81,135.95,38475
2019/08/02,12:53:00,135.95,135.95,135.88,135.89,20866
2019/08/02,12:54:00,135.88,135.97,135.85,135.95,63618
2019/08/02,12:55:00,135.95,135.95,135.85,135.94,45438
2019/08/02,12:56:00,135.94,135.98,135.85,135.87,60544
2019/08/02,12:57:00,135.87,135.88,135.85,135.87,20324
2019/08/02,12:58:00,135.87,135.87,135.80,135.85,18946
2019/08/02,12:59:00,135.85,135.85,135.78,135.79,39138
2019/08/02,13:00:00,135.78,135.81,135.75,135.80,29044
2019/08/02,13:01:00,135.80,135.85,135.64,135.68,147940
2019/08/02,13:02:00,135.68,135.74,135.59,135.67,113060
2019/08/02,13:03:00,135.67,135.76,135.63,135.73,36791
2019/08/02,13:04:00,135.74,135.90,135.73,135.80,51709
2019/08/02,13:05:00,135.80,135.90,135.79,135.85,16395
2019/08/02,13:06:00,135.85,135.85,135.73,135.74,33152
2019/08/02,13:07:00,135.74,135.76,135.72,135.74,30789
2019/08/02,13:08:00,135.74,135.76,135.64,135.66,46024
2019/08/02,13:09:00,135.67,135.69,135.51,135.54,76475
2019/08/02,13:10:00,135.54,135.70,135.54,135.70,34194
2019/08/02,13:11:00,135.70,135.70,135.58,135.63,39404
2019/08/02,13:12:00,135.63,135.64,135.55,135.55,51268
2019/08/02,13:13:00,135.55,135.61,135.50,135.53,62184
2019/08/02,13:14:00,135.53,135.69,135.50,135.67,30552
2019/08/02,13:15:00,135.67,135.67,135.59,135.63,45196
2019/08/02,13:16:00,135.62,135.70,135.59,135.62,29551
2019/08/02,13:17:00,135.62,135.69,135.62,135.68,13434
2019/08/02,13:18:00,135.68,135.69,135.62,135.65,16980
2019/08/02,13:19:00,135.66,135.67,135.59,135.59,26872
2019/08/02,13:20:00,135.59,135.64,135.56,135.61,34972
2019/08/02,13:21:00,135.61,135.65,135.57,135.65,19595
2019/08/02,13:22:00,135.65,135.72,135.64,135.72,43743
2019/08/02,13:23:00,135.71,135.77,135.71,135.72,32118
2019/08/02,13:24:00,135.72,135.72,135.58,135.60,28010
2019/08/02,13:25:00,135.60,135.64,135.57,135.62,46304
2019/08/02,13:26:00,135.61,135.64,135.55,135.57,33623
2019/08/02,13:27:00,135.58,135.60,135.52,135.55,61318
2019/08/02,13:28:00,135.55,135.60,135.52,135.58,25792
2019/08/02,13:29:00,135.58,135.61,135.57,135.61,16328
2019/08/02,13:30:00,135.61,135.66,135.60,135.60,34139
2019/08/02,13:31:00,135.60,135.66,135.58,135.62,24814
2019/08/02,13:32:00,135.62,135.65,135.53,135.54,37581
2019/08/02,13:33:00,135.54,135.54,135.51,135.54,25056
2019/08/02,13:34:00,135.54,135.58,135.52,135.57,15425
2019/08/02,13:35:00,135.56,135.56,135.50,135.50,28137
2019/08/02,13:36:00,135.51,135.54,135.45,135.47,115017
2019/08/02,13:37:00,135.47,135.49,135.37,135.40,81849
2019/08/02,13:38:00,135.40,135.42,135.26,135.27,54746
2019/08/02,13:39:00,135.28,135.35,135.28,135.34,34931
2019/08/02,13:40:00,135.34,135.45,135.33,135.41,20130
2019/08/02,13:41:00,135.41,135.52,135.41,135.45,32823
2019/08/02,13:42:00,135.44,135.57,135.44,135.54,43161
2019/08/02,13:43:00,135.54,135.57,135.51,135.54,27031
2019/08/02,13:44:00,135.54,135.62,135.53,135.55,29015
2019/08/02,13:45:00,135.55,135.55,135.47,135.51,24054
2019/08/02,13:46:00,135.51,135.57,135.47,135.57,28044
2019/08/02,13:47:00,135.57,135.65,135.56,135.64,26443
2019/08/02,13:48:00,135.63,135.68,135.60,135.61,33221
2019/08/02,13:49:00,135.61,135.61,135.50,135.53,21720
2019/08/02,13:50:00,135.53,135.54,135.44,135.47,25599
2019/08/02,13:51:00,135.47,135.47,135.39,135.45,16001
2019/08/02,13:52:00,135.45,135.51,135.44,135.44,24752
2019/08/02,13:53:00,135.44,135.51,135.40,135.47,70164
2019/08/02,13:54:00,135.47,135.57,135.45,135.55,58460
2019/08/02,13:55:00,135.56,135.57,135.54,135.56,33223
2019/08/02,13:56:00,135.57,135.61,135.47,135.61,53343
2019/08/02,13:57:00,135.61,135.61,135.49,135.52,30297
2019/08/02,13:58:00,135.51,135.55,135.48,135.53,27572
2019/08/02,13:59:00,135.52,135.56,135.48,135.53,50092
2019/08/02,14:00:00,135.53,135.56,135.50,135.50,54218
2019/08/02,14:01:00,135.50,135.56,135.47,135.50,87632
2019/08/02,14:02:00,135.48,135.52,135.34,135.51,75982
2019/08/02,14:03:00,135.51,135.54,135.37,135.50,47114
2019/08/02,14:04:00,135.50,135.71,135.48,135.57,59125
2019/08/02,14:05:00,135.57,135.69,135.56,135.65,32173
2019/08/02,14:06:00,135.66,135.76,135.63,135.73,31030
2019/08/02,14:07:00,135.73,135.89,135.69,135.89,63245
2019/08/02,14:08:00,135.89,135.94,135.74,135.77,45220
2019/08/02,14:09:00,135.79,135.86,135.79,135.79,31092
2019/08/02,14:10:00,135.79,135.81,135.76,135.76,15869
2019/08/02,14:11:00,135.76,135.84,135.73,135.82,45845
2019/08/02,14:12:00,135.82,135.93,135.82,135.90,23504
2019/08/02,14:13:00,135.90,135.99,135.87,135.98,31155
2019/08/02,14:14:00,135.98,135.98,135.91,135.96,21939
2019/08/02,14:15:00,135.96,136.04,135.94,136.04,41093
2019/08/02,14:16:00,136.04,136.06,135.91,135.97,52674
2019/08/02,14:17:00,135.97,136.02,135.89,135.89,27252
2019/08/02,14:18:00,135.88,135.96,135.82,135.86,57038
2019/08/02,14:19:00,135.86,135.95,135.85,135.93,24815
2019/08/02,14:20:00,135.94,136.01,135.93,135.95,18837
2019/08/02,14:21:00,135.95,136.04,135.95,136.00,41440
2019/08/02,14:22:00,136.00,136.08,136.00,136.08,24481
2019/08/02,14:23:00,136.08,136.13,136.01,136.08,35127
2019/08/02,14:24:00,136.09,136.22,136.09,136.16,40899
2019/08/02,14:25:00,136.16,136.25,136.10,136.15,61568
2019/08/02,14:26:00,136.10,136.21,136.05,136.07,45831
2019/08/02,14:27:00,136.07,136.11,136.02,136.04,55221
2019/08/02,14:28:00,136.04,136.11,136.04,136.05,40269
2019/08/02,14:29:00,136.05,136.13,136.02,136.03,56724
2019/08/02,14:30:00,136.03,136.15,136.03,136.13,106815
2019/08/02,14:31:00,136.12,136.21,136.07,136.20,29299
2019/08/02,14:32:00,136.19,136.23,136.16,136.16,33012
2019/08/02,14:33:00,136.16,136.22,136.16,136.18,32758
2019/08/02,14:34:00,136.20,136.20,136.03,136.10,72917
2019/08/02,14:35:00,136.11,136.13,136.03,136.04,29617
2019/08/02,14:36:00,136.04,136.09,136.01,136.07,29014
2019/08/02,14:37:00,136.07,136.20,136.03,136.18,40158
2019/08/02,14:38:00,136.18,136.34,136.18,136.25,76081
2019/08/02,14:39:00,136.25,136.30,136.21,136.30,20656
2019/08/02,14:40:00,136.30,136.40,136.27,136.40,72513
2019/08/02,14:41:00,136.40,136.40,136.31,136.36,60671
2019/08/02,14:42:00,136.35,136.36,136.27,136.30,20284
2019/08/02,14:43:00,136.31,136.38,136.30,136.37,26938
2019/08/02,14:44:00,136.37,136.50,136.37,136.43,76834
2019/08/02,14:45:00,136.44,136.47,136.40,136.45,32160
2019/08/02,14:46:00,136.45,136.49,136.36,136.49,74906
2019/08/02,14:47:00,136.49,136.51,136.43,136.46,57268
2019/08/02,14:48:00,136.46,136.46,136.32,136.35,83752
2019/08/02,14:49:00,136.34,136.38,136.21,136.26,53370
2019/08/02,14:50:00,136.27,136.33,136.22,136.28,58386
2019/08/02,14:51:00,136.28,136.32,136.21,136.24,36629
2019/08/02,14:52:00,136.25,136.25,136.11,136.12,33573
2019/08/02,14:53:00,136.12,136.20,136.12,136.20,22160
2019/08/02,14:54:00,136.19,136.24,136.15,136.18,26229
2019/08/02,14:55:00,136.18,136.21,136.15,136.16,21985
2019/08/02,14:56:00,136.16,136.17,136.09,136.12,33614
2019/08/02,14:57:00,136.12,136.12,136.05,136.10,26880
2019/08/02,14:58:00,136.10,136.17,136.10,136.12,31443
2019/08/02,14:59:00,136.12,136.16,136.11,136.14,15889
2019/08/02,15:00:00,136.14,136.25,136.14,136.24,53200
2019/08/02,15:01:00,136.24,136.30,136.18,136.30,72179
2019/08/02,15:02:00,136.29,136.37,136.29,136.29,45622
2019/08/02,15:03:00,136.29,136.30,136.21,136.24,38507
2019/08/02,15:04:00,136.23,136.30,136.22,136.26,20020
2019/08/02,15:05:00,136.26,136.26,136.17,136.20,48128
2019/08/02,15:06:00,136.21,136.26,136.19,136.25,20805
2019/08/02,15:07:00,136.25,136.25,136.15,136.17,52951
2019/08/02,15:08:00,136.16,136.17,136.06,136.09,52784
2019/08/02,15:09:00,136.09,136.21,136.09,136.19,27272
2019/08/02,15:10:00,136.19,136.21,136.12,136.15,35134
2019/08/02,15:11:00,136.15,136.15,136.09,136.10,41380
2019/08/02,15:12:00,136.09,136.10,135.99,136.01,44572
2019/08/02,15:13:00,136.01,136.01,135.97,135.99,20946
2019/08/02,15:14:00,135.99,136.01,135.96,135.98,34209
2019/08/02,15:15:00,135.98,135.99,135.93,135.94,32247
2019/08/02,15:16:00,135.94,136.03,135.94,136.03,20014
2019/08/02,15:17:00,136.03,136.03,135.93,135.98,40789
2019/08/02,15:18:00,135.97,136.03,135.93,136.02,28312
2019/08/02,15:19:00,136.02,136.08,136.02,136.04,21972
2019/08/02,15:20:00,136.04,136.11,136.04,136.08,24343
2019/08/02,15:21:00,136.08,136.29,136.05,136.26,53133
2019/08/02,15:22:00,136.26,136.31,136.25,136.27,27757
2019/08/02,15:23:00,136.27,136.45,136.27,136.42,76639
2019/08/02,15:24:00,136.42,136.66,136.42,136.57,219698
2019/08/02,15:25:00,136.57,136.70,136.56,136.65,103781
2019/08/02,15:26:00,136.66,136.73,136.59,136.72,52031
2019/08/02,15:27:00,136.72,136.91,136.72,136.80,136914
2019/08/02,15:28:00,136.80,136.81,136.67,136.68,113997
2019/08/02,15:29:00,136.68,136.75,136.65,136.71,67316
2019/08/02,15:30:00,136.71,136.73,136.64,136.65,44374
2019/08/02,15:31:00,136.65,136.74,136.59,136.69,69352
2019/08/02,15:32:00,136.70,136.74,136.60,136.63,73384
2019/08/02,15:33:00,136.63,136.67,136.56,136.59,49254
2019/08/02,15:34:00,136.58,136.58,136.54,136.55,32722
2019/08/02,15:35:00,136.56,136.60,136.45,136.49,104565
2019/08/02,15:36:00,136.49,136.55,136.39,136.44,82360
2019/08/02,15:37:00,136.44,136.83,136.44,136.73,163603
2019/08/02,15:38:00,136.73,137.07,136.61,136.84,334423
2019/08/02,15:39:00,136.78,136.86,136.71,136.77,273443
2019/08/02,15:40:00,136.78,136.83,136.70,136.75,49916
2019/08/02,15:41:00,136.76,136.89,136.76,136.86,72858
2019/08/02,15:42:00,136.86,136.96,136.81,136.81,64474
2019/08/02,15:43:00,136.81,136.89,136.68,136.69,84966
2019/08/02,15:44:00,136.68,136.77,136.66,136.73,44506
2019/08/02,15:45:00,136.73,136.78,136.70,136.70,48956
2019/08/02,15:46:00,136.72,136.72,136.48,136.50,118938
2019/08/02,15:47:00,136.49,136.67,136.49,136.64,68530
2019/08/02,15:48:00,136.64,136.65,136.52,136.54,52325
2019/08/02,15:49:00,136.56,136.62,136.56,136.60,62639
2019/08/02,15:50:00,136.61,136.64,136.54,136.58,89990
2019/08/02,15:51:00,136.58,136.64,136.55,136.56,84743
2019/08/02,15:52:00,136.56,136.59,136.51,136.58,93734
2019/08/02,15:53:00,136.58,136.64,136.46,136.62,130400
2019/08/02,15:54:00,136.62,136.62,136.45,136.58,217215
2019/08/02,15:55:00,136.59,136.66,136.55,136.64,241136
2019/08/02,15:56:00,136.63,137.04,136.61,137.00,437012
2019/08/02,15:57:00,136.95,137.08,136.94,137.07,342635
2019/08/02,15:58:00,137.07,137.07,136.81,136.88,285922
2019/08/02,15:59:00,136.88,136.88,136.68,136.77,283691
2019/08/02,16:00:00,136.74,136.98,136.60,136.90,766307
2019/08/05,09:31:00,133.30,133.34,132.00,132.80,1397096
2019/08/05,09:32:00,132.80,133.34,132.77,132.80,200423
2019/08/05,09:33:00,132.85,133.20,132.79,133.15,171852
2019/08/05,09:34:00,133.19,133.49,133.17,133.42,192251
2019/08/05,09:35:00,133.42,133.48,133.26,133.33,141197
2019/08/05,09:36:00,133.33,133.44,133.17,133.40,158527
2019/08/05,09:37:00,133.42,133.45,132.95,132.97,144300
2019/08/05,09:38:00,132.97,133.07,132.83,133.03,142491
2019/08/05,09:39:00,133.02,133.40,133.02,133.32,153022
2019/08/05,09:40:00,133.32,133.46,133.18,133.46,117999
2019/08/05,09:41:00,133.45,133.48,133.12,133.24,144974
2019/08/05,09:42:00,133.24,133.34,133.10,133.16,96596
2019/08/05,09:43:00,133.16,133.23,133.01,133.01,80565
2019/08/05,09:44:00,133.01,133.12,132.71,132.75,149227
2019/08/05,09:45:00,132.75,132.86,132.59,132.63,109862
2019/08/05,09:46:00,132.63,132.79,132.56,132.79,145452
2019/08/05,09:47:00,132.79,132.94,132.72,132.84,103477
2019/08/05,09:48:00,132.85,132.99,132.84,132.92,74674
2019/08/05,09:49:00,132.93,132.93,132.65,132.66,135740
2019/08/05,09:50:00,132.66,132.75,132.60,132.62,77108
2019/08/05,09:51:00,132.63,132.72,132.46,132.67,187486
2019/08/05,09:52:00,132.66,133.10,132.66,133.10,125167
2019/08/05,09:53:00,133.10,133.12,132.88,132.95,123274
2019/08/05,09:54:00,132.95,132.99,132.86,132.96,72053
2019/08/05,09:55:00,132.96,133.16,132.93,133.11,91597
2019/08/05,09:56:00,133.11,133.40,133.11,133.40,157601
2019/08/05,09:57:00,133.40,133.66,133.30,133.62,143261
2019/08/05,09:58:00,133.64,133.64,133.49,133.60,73041
2019/08/05,09:59:00,133.60,133.60,133.45,133.50,74626
2019/08/05,10:00:00,133.50,133.59,133.43,133.56,115218
2019/08/05,10:01:00,133.53,133.66,133.44,133.51,103401
2019/08/05,10:02:00,133.51,133.54,133.26,133.28,84713
2019/08/05,10:03:00,133.28,133.34,133.14,133.14,72596
2019/08/05,10:04:00,133.14,133.22,133.08,133.09,93282
2019/08/05,10:05:00,133.09,133.13,132.95,132.99,103758
2019/08/05,10:06:00,132.99,133.05,132.92,132.92,83057
2019/08/05,10:07:00,132.92,132.93,132.82,132.88,80695
2019/08/05,10:08:00,132.87,133.00,132.83,132.98,67216
2019/08/05,10:09:00,132.98,133.15,132.96,133.15,79160
2019/08/05,10:10:00,133.15,133.15,132.95,133.00,61710
2019/08/05,10:11:00,133.00,133.02,132.85,132.95,70275
2019/08/05,10:12:00,132.95,133.03,132.87,133.03,59128
2019/08/05,10:13:00,133.03,133.15,132.99,133.12,46098
2019/08/05,10:14:00,133.12,133.12,133.00,133.02,55315
2019/08/05,10:15:00,133.02,133.15,133.01,133.04,119581
2019/08/05,10:16:00,133.04,133.23,132.95,133.21,62174
2019/08/05,10:17:00,133.21,133.30,133.13,133.29,57377
2019/08/05,10:18:00,133.29,133.42,133.25,133.34,137394
2019/08/05,10:19:00,133.33,133.37,133.23,133.27,51299
2019/08/05,10:20:00,133.26,133.31,133.16,133.17,72935
2019/08/05,10:21:00,133.17,133.22,133.10,133.16,88911
2019/08/05,10:22:00,133.16,133.54,133.16,133.53,97718
2019/08/05,10:23:00,133.52,133.76,133.52,133.57,121614
2019/08/05,10:24:00,133.57,133.62,133.43,133.45,96148
2019/08/05,10:25:00,133.45,133.50,133.38,133.40,37413
2019/08/05,10:26:00,133.40,133.51,133.27,133.48,95761
2019/08/05,10:27:00,133.48,133.50,133.39,133.41,42171
2019/08/05,10:28:00,133.41,133.48,133.37,133.42,67744
2019/08/05,10:29:00,133.42,133.47,133.37,133.44,45172
2019/08/05,10:30:00,133.44,133.52,133.42,133.44,56458
2019/08/05,10:31:00,133.44,133.44,133.27,133.36,70577
2019/08/05,10:32:00,133.37,133.37,133.26,133.31,51965
2019/08/05,10:33:00,133.31,133.47,133.30,133.44,69924
2019/08/05,10:34:00,133.44,133.57,133.44,133.55,76639
2019/08/05,10:35:00,133.55,133.56,133.44,133.47,58187
2019/08/05,10:36:00,133.47,133.49,133.20,133.36,106217
2019/08/05,10:37:00,133.36,133.55,133.34,133.44,52620
2019/08/05,10:38:00,133.44,133.44,133.23,133.23,56588
2019/08/05,10:39:00,133.23,133.23,133.08,133.18,71356
2019/08/05,10:40:00,133.16,133.17,133.04,133.04,65210
2019/08/05,10:41:00,133.04,133.12,132.97,132.97,108479
2019/08/05,10:42:00,132.98,133.02,132.93,132.93,49444
2019/08/05,10:43:00,132.93,133.11,132.92,132.96,57156
2019/08/05,10:44:00,132.96,132.99,132.82,132.94,74099
2019/08/05,10:45:00,132.94,133.01,132.86,132.94,62546
2019/08/05,10:46:00,132.95,132.97,132.85,132.87,90709
2019/08/05,10:47:00,132.86,132.87,132.71,132.82,83080
2019/08/05,10:48:00,132.82,132.90,132.80,132.89,82892
2019/08/05,10:49:00,132.89,132.95,132.82,132.89,68349
2019/08/05,10:50:00,132.89,132.98,132.89,132.89,43185
2019/08/05,10:51:00,132.90,132.97,132.83,132.96,55790
2019/08/05,10:52:00,132.96,133.06,132.94,132.97,58673
2019/08/05,10:53:00,132.97,133.11,132.96,133.10,42321
2019/08/05,10:54:00,133.10,133.19,132.99,133.05,99944
2019/08/05,10:55:00,133.05,133.11,133.04,133.07,35909
2019/08/05,10:56:00,133.07,133.09,132.92,132.97,67708
2019/08/05,10:57:00,132.96,133.03,132.92,133.01,37902
2019/08/05,10:58:00,133.01,133.02,132.93,132.99,44518
2019/08/05,10:59:00,132.99,133.09,132.99,133.07,44419
2019/08/05,11:00:00,133.07,133.19,133.07,133.15,79682
2019/08/05,11:01:00,133.15,133.17,133.03,133.04,67958
2019/08/05,11:02:00,133.04,133.19,133.04,133.14,45004
2019/08/05,11:03:00,133.14,133.20,133.04,133.16,72401
2019/08/05,11:04:00,133.17,133.29,133.16,133.19,97766
2019/08/05,11:05:00,133.19,133.33,133.18,133.29,65804
2019/08/05,11:06:00,133.29,133.44,133.28,133.35,102008
2019/08/05,11:07:00,133.35,133.42,133.33,133.40,72002
2019/08/05,11:08:00,133.40,133.50,133.39,133.48,85943
2019/08/05,11:09:00,133.48,133.58,133.47,133.48,84733
2019/08/05,11:10:00,133.48,133.52,133.44,133.48,49546
2019/08/05,11:11:00,133.49,133.56,133.46,133.51,62781
2019/08/05,11:12:00,133.51,133.65,133.51,133.59,83975
2019/08/05,11:13:00,133.59,133.76,133.57,133.76,61066
2019/08/05,11:14:00,133.76,133.85,133.75,133.85,126670
2019/08/05,11:15:00,133.85,133.92,133.78,133.83,105422
2019/08/05,11:16:00,133.83,133.84,133.58,133.70,140629
2019/08/05,11:17:00,133.70,133.86,133.69,133.79,85402
2019/08/05,11:18:00,133.79,133.91,133.77,133.88,52409
2019/08/05,11:19:00,133.88,133.93,133.81,133.84,68780
2019/08/05,11:20:00,133.85,133.92,133.82,133.84,54066
2019/08/05,11:21:00,133.85,133.89,133.81,133.86,43479
2019/08/05,11:22:00,133.86,133.88,133.78,133.85,51965
2019/08/05,11:23:00,133.85,133.90,133.80,133.80,70491
2019/08/05,11:24:00,133.79,133.79,133.66,133.66,66222
2019/08/05,11:25:00,133.66,133.66,133.48,133.51,122449
2019/08/05,11:26:00,133.51,133.57,133.33,133.35,101236
2019/08/05,11:27:00,133.35,133.54,133.25,133.54,142341
2019/08/05,11:28:00,133.54,133.54,133.22,133.26,140114
2019/08/05,11:29:00,133.24,133.44,133.24,133.40,66033
2019/08/05,11:30:00,133.40,133.46,133.28,133.45,58190
2019/08/05,11:31:00,133.45,133.48,133.29,133.34,112799
2019/08/05,11:32:00,133.34,133.40,133.28,133.38,88846
2019/08/05,11:33:00,133.38,133.40,133.31,133.37,29669
2019/08/05,11:34:00,133.37,133.43,133.31,133.35,47590
2019/08/05,11:35:00,133.35,133.40,133.28,133.32,59766
2019/08/05,11:36:00,133.32,133.38,133.27,133.34,93021
2019/08/05,11:37:00,133.34,133.42,133.34,133.40,85114
2019/08/05,11:38:00,133.40,133.47,133.40,133.44,32146
2019/08/05,11:39:00,133.44,133.48,133.41,133.42,39322
2019/08/05,11:40:00,133.42,133.47,133.36,133.38,60089
2019/08/05,11:41:00,133.39,133.39,133.29,133.32,59349
2019/08/05,11:42:00,133.31,133.41,133.30,133.40,74152
2019/08/05,11:43:00,133.41,133.53,133.41,133.53,67007
2019/08/05,11:44:00,133.53,133.53,133.38,133.40,60363
2019/08/05,11:45:00,133.40,133.41,133.30,133.34,83838
2019/08/05,11:46:00,133.34,133.48,133.34,133.35,53462
2019/08/05,11:47:00,133.35,133.47,133.34,133.46,40276
2019/08/05,11:48:00,133.46,133.58,133.40,133.58,32889
2019/08/05,11:49:00,133.58,133.64,133.47,133.48,90367
2019/08/05,11:50:00,133.48,133.59,133.45,133.58,44618
2019/08/05,11:51:00,133.59,133.62,133.46,133.49,57760
2019/08/05,11:52:00,133.49,133.59,133.48,133.59,39609
2019/08/05,11:53:00,133.59,133.62,133.42,133.46,75013
2019/08/05,11:54:00,133.46,133.61,133.42,133.59,46225
2019/08/05,11:55:00,133.59,133.69,133.55,133.67,58883
2019/08/05,11:56:00,133.67,133.68,133.56,133.67,92229
2019/08/05,11:57:00,133.66,133.71,133.60,133.64,29308
2019/08/05,11:58:00,133.62,133.72,133.57,133.61,80293
2019/08/05,11:59:00,133.61,133.67,133.57,133.63,107930
2019/08/05,12:00:00,133.63,133.66,133.51,133.63,93028
2019/08/05,12:01:00,133.62,133.66,133.34,133.41,126888
2019/08/05,12:02:00,133.41,133.47,133.10,133.13,149980
2019/08/05,12:03:00,133.13,133.24,133.10,133.12,104490
2019/08/05,12:04:00,133.12,133.16,133.08,133.14,55133
2019/08/05,12:05:00,133.15,133.23,133.13,133.21,48509
2019/08/05,12:06:00,133.21,133.29,133.19,133.20,81315
2019/08/05,12:07:00,133.20,133.32,133.20,133.31,42967
2019/08/05,12:08:00,133.31,133.38,133.28,133.35,56829
2019/08/05,12:09:00,133.36,133.43,133.35,133.40,51780
2019/08/05,12:10:00,133.40,133.41,133.23,133.27,100966
2019/08/05,12:11:00,133.27,133.35,133.26,133.27,47596
2019/08/05,12:12:00,133.27,133.32,133.24,133.26,46117
2019/08/05,12:13:00,133.26,133.26,133.10,133.13,40590
2019/08/05,12:14:00,133.14,133.27,133.13,133.25,46500
2019/08/05,12:15:00,133.25,133.33,133.24,133.33,24915
2019/08/05,12:16:00,133.33,133.43,133.29,133.42,59260
2019/08/05,12:17:00,133.42,133.42,133.35,133.38,34030
2019/08/05,12:18:00,133.38,133.46,133.37,133.37,37606
2019/08/05,12:19:00,133.37,133.48,133.32,133.47,32911
2019/08/05,12:20:00,133.47,133.48,133.40,133.46,53127
2019/08/05,12:21:00,133.46,133.46,133.36,133.39,45455
2019/08/05,12:22:00,133.39,133.50,133.39,133.50,47087
2019/08/05,12:23:00,133.50,133.53,133.48,133.50,50330
2019/08/05,12:24:00,133.50,133.53,133.44,133.53,64764
2019/08/05,12:25:00,133.53,133.58,133.50,133.57,32593
2019/08/05,12:26:00,133.57,133.58,133.48,133.55,48116
2019/08/05,12:27:00,133.55,133.57,133.36,133.40,77038
2019/08/05,12:28:00,133.40,133.40,133.16,133.18,70883
2019/08/05,12:29:00,133.18,133.30,133.18,133.30,38738
2019/08/05,12:30:00,133.30,133.31,133.24,133.24,44442
2019/08/05,12:31:00,133.24,133.32,133.24,133.29,43161
2019/08/05,12:32:00,133.29,133.39,133.28,133.34,33313
2019/08/05,12:33:00,133.34,133.38,133.32,133.36,29013
2019/08/05,12:34:00,133.36,133.36,133.23,133.26,53195
2019/08/05,12:35:00,133.26,133.26,133.19,133.21,38560
2019/08/05,12:36:00,133.21,133.23,133.08,133.23,64865
2019/08/05,12:37:00,133.23,133.32,133.21,133.28,50822
2019/08/05,12:38:00,133.28,133.34,133.26,133.33,39618
2019/08/05,12:39:00,133.33,133.35,133.23,133.25,62739
2019/08/05,12:40:00,133.25,133.26,133.17,133.24,35894
2019/08/05,12:41:00,133.24,133.26,133.14,133.15,29191
2019/08/05,12:42:00,133.15,133.19,133.08,133.11,45199
2019/08/05,12:43:00,133.11,133.13,133.03,133.05,50139
2019/08/05,12:44:00,133.05,133.10,132.92,132.99,173768
2019/08/05,12:45:00,132.99,133.01,132.90,132.91,42124
2019/08/05,12:46:00,132.91,132.95,132.85,132.87,59719
2019/08/05,12:47:00,132.87,132.96,132.84,132.92,42158
2019/08/05,12:48:00,132.92,132.95,132.80,132.82,64623
2019/08/05,12:49:00,132.82,132.83,132.74,132.74,90242
2019/08/05,12:50:00,132.74,132.74,132.62,132.66,68009
2019/08/05,12:51:00,132.66,132.83,132.65,132.83,64230
2019/08/05,12:52:00,132.83,132.86,132.79,132.79,58497
2019/08/05,12:53:00,132.79,132.91,132.79,132.90,30316
2019/08/05,12:54:00,132.90,132.93,132.80,132.80,47542
2019/08/05,12:55:00,132.80,132.84,132.75,132.84,62670
2019/08/05,12:56:00,132.84,132.84,132.53,132.64,247499
2019/08/05,12:57:00,132.65,132.69,132.55,132.68,50219
2019/08/05,12:58:00,132.67,132.74,132.57,132.62,46736
2019/08/05,12:59:00,132.61,132.68,132.42,132.55,187354
2019/08/05,13:00:00,132.54,132.54,132.31,132.37,123014
2019/08/05,13:01:00,132.36,132.57,132.29,132.53,122559
2019/08/05,13:02:00,132.52,132.54,132.36,132.42,100405
2019/08/05,13:03:00,132.40,132.43,132.32,132.39,34257
2019/08/05,13:04:00,132.39,132.57,132.37,132.57,55459
2019/08/05,13:05:00,132.57,132.57,132.49,132.52,35697
2019/08/05,13:06:00,132.52,132.55,132.42,132.53,63026
2019/08/05,13:07:00,132.53,132.57,132.51,132.51,38571
2019/08/05,13:08:00,132.53,132.63,132.47,132.62,79378
2019/08/05,13:09:00,132.62,132.70,132.60,132.67,40521
2019/08/05,13:10:00,132.67,132.71,132.58,132.68,55841
2019/08/05,13:11:00,132.68,132.73,132.64,132.70,44418
2019/08/05,13:12:00,132.71,132.73,132.62,132.62,38307
2019/08/05,13:13:00,132.62,132.71,132.57,132.58,35594
2019/08/05,13:14:00,132.58,132.59,132.49,132.53,43417
2019/08/05,13:15:00,132.53,132.60,132.50,132.51,60317
2019/08/05,13:16:00,132.51,132.67,132.51,132.64,29601
2019/08/05,13:17:00,132.64,132.64,132.53,132.59,28914
2019/08/05,13:18:00,132.59,132.60,132.53,132.55,37148
2019/08/05,13:19:00,132.55,132.68,132.53,132.67,60573
2019/08/05,13:20:00,132.67,132.74,132.66,132.72,48039
2019/08/05,13:21:00,132.72,132.76,132.67,132.76,51185
2019/08/05,13:22:00,132.76,132.79,132.71,132.73,53030
2019/08/05,13:23:00,132.74,132.76,132.65,132.66,34413
2019/08/05,13:24:00,132.65,132.66,132.56,132.64,97975
2019/08/05,13:25:00,132.64,132.69,132.60,132.67,35549
2019/08/05,13:26:00,132.67,132.70,132.58,132.58,44589
2019/08/05,13:27:00,132.57,132.61,132.43,132.50,97749
2019/08/05,13:28:00,132.50,132.51,132.41,132.51,46482
2019/08/05,13:29:00,132.51,132.53,132.43,132.47,56157
2019/08/05,13:30:00,132.47,132.55,132.46,132.51,37402
2019/08/05,13:31:00,132.51,132.54,132.40,132.42,59850
2019/08/05,13:32:00,132.42,132.59,132.42,132.51,41107
2019/08/05,13:33:00,132.51,132.53,132.46,132.47,31283
2019/08/05,13:34:00,132.47,132.50,132.40,132.45,29667
2019/08/05,13:35:00,132.42,132.48,132.38,132.45,40912
2019/08/05,13:36:00,132.45,132.56,132.44,132.54,47099
2019/08/05,13:37:00,132.54,132.61,132.51,132.58,48802
2019/08/05,13:38:00,132.58,132.66,132.57,132.64,53816
2019/08/05,13:39:00,132.64,132.74,132.58,132.73,72300
2019/08/05,13:40:00,132.73,132.90,132.73,132.88,60050
2019/08/05,13:41:00,132.89,132.93,132.71,132.77,140140
2019/08/05,13:42:00,132.77,132.77,132.60,132.66,44171
2019/08/05,13:43:00,132.67,132.67,132.56,132.60,41709
2019/08/05,13:44:00,132.59,132.60,132.50,132.51,50988
2019/08/05,13:45:00,132.51,132.51,132.32,132.41,68575
2019/08/05,13:46:00,132.41,132.41,132.27,132.29,43688
2019/08/05,13:47:00,132.29,132.29,132.19,132.20,64292
2019/08/05,13:48:00,132.21,132.32,132.20,132.32,57209
2019/08/05,13:49:00,132.32,132.38,132.31,132.35,45824
2019/08/05,13:50:00,132.35,132.39,132.32,132.37,47442
2019/08/05,13:51:00,132.35,132.38,132.26,132.29,41070
2019/08/05,13:52:00,132.29,132.33,132.19,132.25,54138
2019/08/05,13:53:00,132.25,132.31,132.24,132.24,27859
2019/08/05,13:54:00,132.24,132.24,132.18,132.24,38431
2019/08/05,13:55:00,132.24,132.24,132.16,132.18,38073
2019/08/05,13:56:00,132.19,132.21,132.11,132.17,51649
2019/08/05,13:57:00,132.17,132.17,132.12,132.15,46147
2019/08/05,13:58:00,132.15,132.15,132.08,132.10,47865
2019/08/05,13:59:00,132.11,132.14,132.08,132.08,43157
2019/08/05,14:00:00,132.07,132.07,131.94,131.98,211813
2019/08/05,14:01:00,131.98,132.01,131.92,131.93,97303
2019/08/05,14:02:00,131.93,131.94,131.86,131.88,64459
2019/08/05,14:03:00,131.88,131.99,131.87,131.92,79433
2019/08/05,14:04:00,131.92,132.08,131.92,132.06,67462
2019/08/05,14:05:00,132.06,132.12,132.03,132.03,58235
2019/08/05,14:06:00,132.03,132.05,131.97,132.04,36597
2019/08/05,14:07:00,132.03,132.17,132.02,132.15,167810
2019/08/05,14:08:00,132.15,132.16,132.08,132.12,64771
2019/08/05,14:09:00,132.12,132.15,132.02,132.05,73156
2019/08/05,14:10:00,132.05,132.06,131.95,131.99,49716
2019/08/05,14:11:00,131.99,132.06,131.91,132.04,48444
2019/08/05,14:12:00,132.04,132.05,131.99,132.01,38665
2019/08/05,14:13:00,132.02,132.03,131.93,131.96,57646
2019/08/05,14:14:00,131.96,132.13,131.95,132.12,65819
2019/08/05,14:15:00,132.12,132.18,132.10,132.16,50958
2019/08/05,14:16:00,132.16,132.16,132.06,132.08,69995
2019/08/05,14:17:00,132.08,132.17,132.08,132.13,34448
2019/08/05,14:18:00,132.13,132.18,132.07,132.08,51955
2019/08/05,14:19:00,132.07,132.10,132.00,132.03,42089
2019/08/05,14:20:00,132.03,132.04,131.97,131.97,37518
2019/08/05,14:21:00,131.97,132.02,131.96,132.01,33980
2019/08/05,14:22:00,132.02,132.08,132.02,132.04,47468
2019/08/05,14:23:00,132.04,132.04,131.80,131.89,132678
2019/08/05,14:24:00,131.89,131.89,131.70,131.74,116923
2019/08/05,14:25:00,131.74,131.80,131.74,131.75,90810
2019/08/05,14:26:00,131.75,131.76,131.58,131.65,112180
2019/08/05,14:27:00,131.65,131.73,131.62,131.67,86371
2019/08/05,14:28:00,131.67,131.71,131.59,131.60,87645
2019/08/05,14:29:00,131.60,131.68,131.59,131.65,71188
2019/08/05,14:30:00,131.65,131.71,131.60,131.65,92308
2019/08/05,14:31:00,131.65,131.75,131.64,131.64,66791
2019/08/05,14:32:00,131.64,131.70,131.47,131.50,164405
2019/08/05,14:33:00,131.50,131.55,131.46,131.47,84193
2019/08/05,14:34:00,131.47,131.68,131.42,131.66,123488
2019/08/05,14:35:00,131.66,131.80,131.66,131.80,110829
2019/08/05,14:36:00,131.80,131.85,131.77,131.81,44810
2019/08/05,14:37:00,131.81,131.90,131.76,131.78,92807
2019/08/05,14:38:00,131.78,131.84,131.68,131.68,100219
2019/08/05,14:39:00,131.68,131.74,131.65,131.71,61237
2019/08/05,14:40:00,131.71,131.77,131.53,131.55,63658
2019/08/05,14:41:00,131.54,131.54,131.44,131.48,57491
2019/08/05,14:42:00,131.47,131.55,131.39,131.52,85026
2019/08/05,14:43:00,131.52,131.58,131.48,131.53,77593
2019/08/05,14:44:00,131.53,131.53,131.32,131.41,91137
2019/08/05,14:45:00,131.41,131.41,131.22,131.24,71772
2019/08/05,14:46:00,131.24,131.30,131.21,131.27,62722
2019/08/05,14:47:00,131.27,131.44,131.27,131.43,63802
2019/08/05,14:48:00,131.43,131.61,131.42,131.58,80216
2019/08/05,14:49:00,131.58,131.59,131.49,131.50,62667
2019/08/05,14:50:00,131.50,131.52,131.33,131.35,70169
2019/08/05,14:51:00,131.34,131.53,131.26,131.53,87153
2019/08/05,14:52:00,131.54,131.54,131.29,131.31,85218
2019/08/05,14:53:00,131.30,131.35,131.26,131.32,87015
2019/08/05,14:54:00,131.32,131.35,131.23,131.28,56653
2019/08/05,14:55:00,131.28,131.29,131.19,131.21,82868
2019/08/05,14:56:00,131.22,131.24,131.11,131.13,66743
2019/08/05,14:57:00,131.13,131.16,131.00,131.06,152079
2019/08/05,14:58:00,131.07,131.08,131.00,131.03,87346
2019/08/05,14:59:00,131.03,131.35,131.03,131.32,172365
2019/08/05,15:00:00,131.32,131.39,131.19,131.22,116421
2019/08/05,15:01:00,131.23,131.46,131.21,131.39,110498
2019/08/05,15:02:00,131.40,131.40,131.22,131.23,62348
2019/08/05,15:03:00,131.23,131.28,131.17,131.18,74115
2019/08/05,15:04:00,131.18,131.32,131.18,131.22,134323
2019/08/05,15:05:00,131.22,131.22,131.00,131.03,241981
2019/08/05,15:06:00,131.03,131.04,130.81,130.83,135855
2019/08/05,15:07:00,130.83,131.17,130.78,131.12,194446
2019/08/05,15:08:00,131.12,131.12,130.95,130.95,100679
2019/08/05,15:09:00,130.94,131.03,130.89,130.89,108584
2019/08/05,15:10:00,130.89,131.01,130.80,131.00,128921
2019/08/05,15:11:00,131.00,131.18,130.96,131.18,149221
2019/08/05,15:12:00,131.18,131.57,131.12,131.54,147546
2019/08/05,15:13:00,131.54,131.70,131.52,131.52,162032
2019/08/05,15:14:00,131.52,131.71,131.52,131.70,93179
2019/08/05,15:15:00,131.70,131.80,131.62,131.75,123588
2019/08/05,15:16:00,131.75,131.76,131.38,131.40,116476
2019/08/05,15:17:00,131.39,131.53,131.33,131.50,85317
2019/08/05,15:18:00,131.50,131.89,131.50,131.88,134876
2019/08/05,15:19:00,131.88,131.95,131.80,131.89,131806
2019/08/05,15:20:00,131.89,132.12,131.89,132.05,172520
2019/08/05,15:21:00,132.05,132.23,131.96,131.99,152426
2019/08/05,15:22:00,131.98,132.08,131.89,132.04,192452
2019/08/05,15:23:00,132.04,132.15,132.01,132.12,114435
2019/08/05,15:24:00,132.12,132.19,132.02,132.04,211683
2019/08/05,15:25:00,132.03,132.05,131.76,131.97,168738
2019/08/05,15:26:00,131.97,132.38,131.96,132.24,204019
2019/08/05,15:27:00,132.24,132.24,131.98,132.05,147208
2019/08/05,15:28:00,132.05,132.05,131.76,131.89,128760
2019/08/05,15:29:00,131.89,132.00,131.82,131.89,93327
2019/08/05,15:30:00,131.90,131.95,131.76,131.79,129584
2019/08/05,15:31:00,131.79,131.85,131.66,131.67,134719
2019/08/05,15:32:00,131.67,131.68,131.44,131.46,138135
2019/08/05,15:33:00,131.46,131.73,131.46,131.67,107562
2019/08/05,15:34:00,131.67,131.90,131.62,131.86,116467
2019/08/05,15:35:00,131.86,132.06,131.81,131.89,189647
2019/08/05,15:36:00,131.88,131.97,131.78,131.91,94854
2019/08/05,15:37:00,131.91,132.15,131.89,132.14,129331
2019/08/05,15:38:00,132.14,132.29,132.11,132.28,161642
2019/08/05,15:39:00,132.28,132.29,132.15,132.24,108774
2019/08/05,15:40:00,132.24,132.37,132.12,132.19,125139
2019/08/05,15:41:00,132.19,132.33,132.13,132.23,137945
2019/08/05,15:42:00,132.23,132.38,132.19,132.38,184380
2019/08/05,15:43:00,132.38,132.50,132.35,132.47,166095
2019/08/05,15:44:00,132.47,132.67,132.39,132.62,206905
2019/08/05,15:45:00,132.62,132.65,132.48,132.62,99972
2019/08/05,15:46:00,132.62,132.70,132.60,132.68,146741
2019/08/05,15:47:00,132.68,132.73,132.53,132.55,197091
2019/08/05,15:48:00,132.55,132.64,132.38,132.42,136280
2019/08/05,15:49:00,132.42,132.43,132.18,132.25,172872
2019/08/05,15:50:00,132.25,132.38,132.10,132.34,198464
2019/08/05,15:51:00,132.35,132.35,132.10,132.19,164811
2019/08/05,15:52:00,132.19,132.38,132.15,132.29,173667
2019/08/05,15:53:00,132.29,132.35,132.17,132.21,156779
2019/08/05,15:54:00,132.21,132.42,132.21,132.41,152229
2019/08/05,15:55:00,132.41,132.64,132.34,132.53,329499
2019/08/05,15:56:00,132.53,132.60,132.37,132.41,368184
2019/08/05,15:57:00,132.53,132.62,132.44,132.60,218098
2019/08/05,15:58:00,132.63,132.66,132.51,132.58,262597
2019/08/05,15:59:00,132.58,132.59,132.30,132.32,261567
2019/08/05,16:00:00,132.32,132.50,132.06,132.21,1273010
2019/08/06,09:31:00,133.80,133.94,133.22,133.73,360351
2019/08/06,09:32:00,133.73,134.00,133.63,133.93,276217
2019/08/06,09:33:00,133.92,134.31,133.90,134.26,215807
2019/08/06,09:34:00,134.29,134.40,134.19,134.28,189679
2019/08/06,09:35:00,134.28,134.44,134.18,134.21,172095
2019/08/06,09:36:00,134.21,134.32,134.04,134.29,133365
2019/08/06,09:37:00,134.31,134.41,134.20,134.23,185012
2019/08/06,09:38:00,134.23,134.32,134.09,134.16,175787
2019/08/06,09:39:00,134.16,134.26,134.10,134.22,135583
2019/08/06,09:40:00,134.22,134.28,134.15,134.18,115216
2019/08/06,09:41:00,134.17,134.29,134.16,134.22,74791
2019/08/06,09:42:00,134.21,134.49,134.17,134.48,163793
2019/08/06,09:43:00,134.48,134.79,134.48,134.69,184372
2019/08/06,09:44:00,134.69,134.73,134.49,134.54,126911
2019/08/06,09:45:00,134.54,134.67,134.54,134.55,150920
2019/08/06,09:46:00,134.55,134.64,134.50,134.56,149243
2019/08/06,09:47:00,134.56,134.63,134.50,134.52,153297
2019/08/06,09:48:00,134.53,134.57,134.37,134.53,196970
2019/08/06,09:49:00,134.53,134.73,134.48,134.67,125405
2019/08/06,09:50:00,134.67,134.73,134.58,134.63,109440
2019/08/06,09:51:00,134.64,134.68,134.44,134.67,146484
2019/08/06,09:52:00,134.66,134.74,134.55,134.68,121534
2019/08/06,09:53:00,134.70,134.94,134.62,134.71,205341
2019/08/06,09:54:00,134.71,134.83,134.69,134.76,73424
2019/08/06,09:55:00,134.75,134.81,134.57,134.59,144608
2019/08/06,09:56:00,134.59,134.74,134.57,134.61,71824
2019/08/06,09:57:00,134.62,134.78,134.50,134.78,94566
2019/08/06,09:58:00,134.78,134.80,134.48,134.66,128291
2019/08/06,09:59:00,134.63,134.82,134.57,134.79,78079
2019/08/06,10:00:00,134.79,134.87,134.74,134.82,72570
2019/08/06,10:01:00,134.82,135.33,134.79,135.29,425347
2019/08/06,10:02:00,135.29,135.41,135.12,135.39,125431
2019/08/06,10:03:00,135.39,135.50,135.27,135.48,152200
2019/08/06,10:04:00,135.48,135.58,135.42,135.51,134802
2019/08/06,10:05:00,135.51,135.68,135.49,135.53,143153
2019/08/06,10:06:00,135.53,135.56,135.34,135.40,92996
2019/08/06,10:07:00,135.40,135.48,135.23,135.42,141793
2019/08/06,10:08:00,135.42,135.46,135.24,135.24,92014
2019/08/06,10:09:00,135.24,135.30,135.02,135.15,116155
2019/08/06,10:10:00,135.13,135.18,135.01,135.06,55521
2019/08/06,10:11:00,135.06,135.13,134.81,134.81,114100
2019/08/06,10:12:00,134.81,134.81,134.69,134.72,91371
2019/08/06,10:13:00,134.72,134.89,134.72,134.84,68867
2019/08/06,10:14:00,134.83,134.88,134.59,134.60,90843
2019/08/06,10:15:00,134.60,134.67,134.48,134.53,135521
2019/08/06,10:16:00,134.53,134.53,134.10,134.14,209711
2019/08/06,10:17:00,134.14,134.24,134.07,134.20,82047
2019/08/06,10:18:00,134.20,134.34,134.19,134.27,88605
2019/08/06,10:19:00,134.28,134.38,134.25,134.28,94968
2019/08/06,10:20:00,134.28,134.28,134.06,134.10,107025
2019/08/06,10:21:00,134.09,134.25,134.07,134.16,118849
2019/08/06,10:22:00,134.16,134.27,133.96,134.15,94236
2019/08/06,10:23:00,134.15,134.35,134.13,134.34,80686
2019/08/06,10:24:00,134.34,134.45,134.33,134.44,60051
2019/08/06,10:25:00,134.45,134.48,134.37,134.40,47394
2019/08/06,10:26:00,134.40,134.61,134.40,134.51,88950
2019/08/06,10:27:00,134.51,134.64,134.45,134.63,82302
2019/08/06,10:28:00,134.64,134.71,134.60,134.69,46086
2019/08/06,10:29:00,134.69,134.76,134.61,134.61,63283
2019/08/06,10:30:00,134.61,134.64,134.34,134.38,87428
2019/08/06,10:31:00,134.38,134.42,134.24,134.42,63993
2019/08/06,10:32:00,134.42,134.49,134.25,134.27,47531
2019/08/06,10:33:00,134.27,134.53,134.23,134.53,105565
2019/08/06,10:34:00,134.53,134.59,134.40,134.45,58481
2019/08/06,10:35:00,134.48,134.52,134.35,134.35,54760
2019/08/06,10:36:00,134.35,134.42,134.23,134.32,61554
2019/08/06,10:37:00,134.32,134.39,134.16,134.35,68696
2019/08/06,10:38:00,134.38,134.64,134.32,134.54,59945
2019/08/06,10:39:00,134.55,134.78,134.50,134.77,66757
2019/08/06,10:40:00,134.77,134.82,134.68,134.80,65251
2019/08/06,10:41:00,134.80,134.93,134.77,134.84,53291
2019/08/06,10:42:00,134.85,134.94,134.79,134.87,52362
2019/08/06,10:43:00,134.86,135.02,134.85,134.94,61537
2019/08/06,10:44:00,134.94,134.99,134.80,134.81,61671
2019/08/06,10:45:00,134.81,134.83,134.62,134.62,62089
2019/08/06,10:46:00,134.62,134.65,134.54,134.61,84265
2019/08/06,10:47:00,134.61,134.62,134.53,134.58,44832
2019/08/06,10:48:00,134.58,134.63,134.53,134.59,26428
2019/08/06,10:49:00,134.59,134.68,134.59,134.59,61523
2019/08/06,10:50:00,134.61,134.62,134.26,134.32,107845
2019/08/06,10:51:00,134.32,134.41,134.29,134.32,39506
2019/08/06,10:52:00,134.32,134.38,134.23,134.24,47070
2019/08/06,10:53:00,134.23,134.43,134.23,134.38,27273
2019/08/06,10:54:00,134.38,134.45,134.32,134.40,58857
2019/08/06,10:55:00,134.40,134.41,134.31,134.37,36017
2019/08/06,10:56:00,134.37,134.37,134.24,134.36,60381
2019/08/06,10:57:00,134.36,134.44,134.34,134.37,31520
2019/08/06,10:58:00,134.37,134.41,134.36,134.39,35477
2019/08/06,10:59:00,134.39,134.42,134.33,134.41,34006
2019/08/06,11:00:00,134.41,134.42,134.34,134.35,31268
2019/08/06,11:01:00,134.35,134.39,134.20,134.26,59890
2019/08/06,11:02:00,134.26,134.26,134.12,134.12,55222
2019/08/06,11:03:00,134.12,134.16,134.01,134.10,54786
2019/08/06,11:04:00,134.10,134.15,134.04,134.10,41528
2019/08/06,11:05:00,134.10,134.18,134.01,134.04,42284
2019/08/06,11:06:00,134.04,134.16,134.04,134.15,30829
2019/08/06,11:07:00,134.15,134.23,134.15,134.22,29138
2019/08/06,11:08:00,134.22,134.26,134.17,134.21,41928
2019/08/06,11:09:00,134.21,134.35,134.18,134.29,56720
2019/08/06,11:10:00,134.29,134.29,134.14,134.16,61367
2019/08/06,11:11:00,134.17,134.23,134.07,134.13,43086
2019/08/06,11:12:00,134.13,134.22,134.03,134.08,58729
2019/08/06,11:13:00,134.08,134.08,133.93,133.99,83032
2019/08/06,11:14:00,133.98,134.00,133.89,133.95,79628
2019/08/06,11:15:00,133.95,133.98,133.78,133.78,70857
2019/08/06,11:16:00,133.78,133.88,133.70,133.71,54420
2019/08/06,11:17:00,133.71,133.75,133.63,133.68,55815
2019/08/06,11:18:00,133.68,133.83,133.68,133.83,48702
2019/08/06,11:19:00,133.83,133.83,133.65,133.70,66906
2019/08/06,11:20:00,133.69,133.73,133.65,133.67,46593
2019/08/06,11:21:00,133.67,133.84,133.67,133.82,52322
2019/08/06,11:22:00,133.83,133.84,133.74,133.79,57539
2019/08/06,11:23:00,133.79,133.84,133.70,133.80,42988
2019/08/06,11:24:00,133.81,133.95,133.79,133.94,25957
2019/08/06,11:25:00,133.94,134.01,133.91,134.00,50195
2019/08/06,11:26:00,133.99,134.07,133.95,134.04,55398
2019/08/06,11:27:00,134.04,134.14,134.04,134.10,66350
2019/08/06,11:28:00,134.10,134.10,133.92,133.95,85506
2019/08/06,11:29:00,133.96,133.96,133.86,133.89,43515
2019/08/06,11:30:00,133.89,133.91,133.84,133.87,40984
2019/08/06,11:31:00,133.87,133.93,133.82,133.84,59862
2019/08/06,11:32:00,133.84,133.88,133.75,133.76,45058
2019/08/06,11:33:00,133.76,133.84,133.59,133.59,63561
2019/08/06,11:34:00,133.58,133.58,133.40,133.42,151168
2019/08/06,11:35:00,133.42,133.43,133.34,133.35,80821
2019/08/06,11:36:00,133.35,133.50,133.35,133.41,50479
2019/08/06,11:37:00,133.41,133.41,133.31,133.32,65324
2019/08/06,11:38:00,133.32,133.33,133.21,133.32,128980
2019/08/06,11:39:00,133.33,133.50,133.30,133.49,72420
2019/08/06,11:40:00,133.50,133.61,133.49,133.59,44723
2019/08/06,11:41:00,133.58,133.63,133.45,133.63,51672
2019/08/06,11:42:00,133.63,133.74,133.61,133.65,57037
2019/08/06,11:43:00,133.65,133.65,133.52,133.53,32422
2019/08/06,11:44:00,133.53,133.57,133.49,133.54,32190
2019/08/06,11:45:00,133.54,133.63,133.51,133.57,27668
2019/08/06,11:46:00,133.57,133.59,133.51,133.54,37677
2019/08/06,11:47:00,133.54,133.71,133.54,133.63,50613
2019/08/06,11:48:00,133.64,133.82,133.64,133.75,55070
2019/08/06,11:49:00,133.75,133.86,133.75,133.80,43465
2019/08/06,11:50:00,133.80,133.90,133.76,133.88,39916
2019/08/06,11:51:00,133.88,133.91,133.79,133.79,46399
2019/08/06,11:52:00,133.79,133.85,133.76,133.81,44258
2019/08/06,11:53:00,133.81,133.91,133.76,133.77,42677
2019/08/06,11:54:00,133.77,133.84,133.75,133.75,34587
2019/08/06,11:55:00,133.77,133.77,133.53,133.58,57975
2019/08/06,11:56:00,133.58,133.64,133.49,133.51,68139
2019/08/06,11:57:00,133.51,133.78,133.51,133.72,66417
2019/08/06,11:58:00,133.71,133.77,133.65,133.77,37730
2019/08/06,11:59:00,133.77,133.79,133.71,133.78,41982
2019/08/06,12:00:00,133.78,133.98,133.78,133.95,52323
2019/08/06,12:01:00,133.95,134.24,133.95,134.18,63329
2019/08/06,12:02:00,134.18,134.22,134.09,134.09,93444
2019/08/06,12:03:00,134.09,134.11,133.97,134.04,47612
2019/08/06,12:04:00,134.04,134.08,134.00,134.01,34262
2019/08/06,12:05:00,134.01,134.06,133.92,133.94,86647
2019/08/06,12:06:00,133.94,134.03,133.91,133.95,28472
2019/08/06,12:07:00,133.95,133.96,133.88,133.92,25219
2019/08/06,12:08:00,133.93,133.97,133.91,133.91,25112
2019/08/06,12:09:00,133.92,133.96,133.83,133.95,88967
2019/08/06,12:10:00,133.95,133.98,133.87,133.94,38998
2019/08/06,12:11:00,133.94,134.00,133.85,133.92,39060
2019/08/06,12:12:00,133.92,133.94,133.79,133.81,32256
2019/08/06,12:13:00,133.81,133.87,133.74,133.80,26301
2019/08/06,12:14:00,133.80,133.99,133.80,133.99,45730
2019/08/06,12:15:00,133.99,134.11,133.98,134.03,51616
2019/08/06,12:16:00,134.04,134.06,133.83,133.87,36247
2019/08/06,12:17:00,133.86,133.93,133.84,133.86,32691
2019/08/06,12:18:00,133.86,133.89,133.84,133.86,22565
2019/08/06,12:19:00,133.86,133.89,133.67,133.67,57996
2019/08/06,12:20:00,133.67,133.72,133.65,133.70,31279
2019/08/06,12:21:00,133.70,133.75,133.58,133.64,33576
2019/08/06,12:22:00,133.63,133.64,133.52,133.59,38052
2019/08/06,12:23:00,133.59,133.70,133.57,133.65,27154
2019/08/06,12:24:00,133.66,133.66,133.46,133.48,108479
2019/08/06,12:25:00,133.49,133.50,133.40,133.49,55037
2019/08/06,12:26:00,133.49,133.56,133.43,133.48,36227
2019/08/06,12:27:00,133.49,133.49,133.42,133.48,28808
2019/08/06,12:28:00,133.47,133.54,133.41,133.53,41948
2019/08/06,12:29:00,133.52,133.54,133.40,133.42,46575
2019/08/06,12:30:00,133.41,133.47,133.37,133.40,27656
2019/08/06,12:31:00,133.40,133.45,133.25,133.43,119753
2019/08/06,12:32:00,133.44,133.51,133.37,133.44,60766
2019/08/06,12:33:00,133.45,133.54,133.40,133.42,56826
2019/08/06,12:34:00,133.41,133.44,133.34,133.40,37732
2019/08/06,12:35:00,133.40,133.50,133.38,133.45,28564
2019/08/06,12:36:00,133.45,133.61,133.40,133.60,37728
2019/08/06,12:37:00,133.60,133.62,133.43,133.47,96501
2019/08/06,12:38:00,133.47,133.50,133.40,133.43,41046
2019/08/06,12:39:00,133.43,133.53,133.42,133.53,26030
2019/08/06,12:40:00,133.53,133.66,133.53,133.60,30708
2019/08/06,12:41:00,133.60,133.60,133.47,133.58,45681
2019/08/06,12:42:00,133.59,133.64,133.57,133.58,22492
2019/08/06,12:43:00,133.58,133.63,133.56,133.58,23317
2019/08/06,12:44:00,133.58,133.66,133.57,133.62,24928
2019/08/06,12:45:00,133.62,133.68,133.61,133.64,24756
2019/08/06,12:46:00,133.64,133.67,133.53,133.57,24463
2019/08/06,12:47:00,133.57,133.60,133.48,133.50,34389
2019/08/06,12:48:00,133.50,133.51,133.37,133.40,39216
2019/08/06,12:49:00,133.40,133.48,133.36,133.42,20695
2019/08/06,12:50:00,133.41,133.44,133.38,133.38,15075
2019/08/06,12:51:00,133.38,133.41,133.29,133.33,31386
2019/08/06,12:52:00,133.33,133.37,133.26,133.27,23153
2019/08/06,12:53:00,133.27,133.31,133.23,133.23,50420
2019/08/06,12:54:00,133.23,133.32,133.22,133.25,23154
2019/08/06,12:55:00,133.24,133.33,133.22,133.32,28821
2019/08/06,12:56:00,133.32,133.32,133.24,133.30,25648
2019/08/06,12:57:00,133.30,133.41,133.30,133.39,31362
2019/08/06,12:58:00,133.39,133.42,133.35,133.38,56770
2019/08/06,12:59:00,133.38,133.40,133.28,133.30,36438
2019/08/06,13:00:00,133.30,133.38,133.29,133.37,29635
2019/08/06,13:01:00,133.37,133.46,133.37,133.38,36753
2019/08/06,13:02:00,133.38,133.44,133.38,133.42,27856
2019/08/06,13:03:00,133.42,133.49,133.39,133.49,35686
2019/08/06,13:04:00,133.48,133.58,133.47,133.55,29918
2019/08/06,13:05:00,133.56,133.62,133.51,133.58,33863
2019/08/06,13:06:00,133.58,133.68,133.49,133.63,40478
2019/08/06,13:07:00,133.63,133.65,133.57,133.61,22351
2019/08/06,13:08:00,133.61,133.80,133.61,133.79,36591
2019/08/06,13:09:00,133.79,133.84,133.76,133.78,32123
2019/08/06,13:10:00,133.78,133.79,133.68,133.73,39024
2019/08/06,13:11:00,133.73,133.73,133.59,133.62,49269
2019/08/06,13:12:00,133.62,133.66,133.58,133.66,18254
2019/08/06,13:13:00,133.66,133.68,133.60,133.68,15542
2019/08/06,13:14:00,133.68,133.74,133.59,133.60,19827
2019/08/06,13:15:00,133.60,133.68,133.60,133.62,16908
2019/08/06,13:16:00,133.62,133.69,133.58,133.58,25999
2019/08/06,13:17:00,133.60,133.77,133.59,133.75,38720
2019/08/06,13:18:00,133.75,133.75,133.67,133.70,20590
2019/08/06,13:19:00,133.70,133.76,133.68,133.74,15116
2019/08/06,13:20:00,133.74,133.78,133.70,133.73,14801
2019/08/06,13:21:00,133.73,133.82,133.73,133.79,27824
2019/08/06,13:22:00,133.79,133.81,133.75,133.78,13828
2019/08/06,13:23:00,133.78,133.85,133.75,133.83,24787
2019/08/06,13:24:00,133.83,133.93,133.81,133.92,23064
2019/08/06,13:25:00,133.92,134.06,133.92,134.05,77207
2019/08/06,13:26:00,134.05,134.10,134.03,134.09,49335
2019/08/06,13:27:00,134.09,134.16,134.08,134.13,40185
2019/08/06,13:28:00,134.13,134.19,134.13,134.17,23651
2019/08/06,13:29:00,134.17,134.19,134.09,134.11,55441
2019/08/06,13:30:00,134.11,134.16,134.10,134.13,19384
2019/08/06,13:31:00,134.13,134.23,134.09,134.09,37677
2019/08/06,13:32:00,134.09,134.20,134.06,134.17,59380
2019/08/06,13:33:00,134.18,134.24,134.16,134.19,38954
2019/08/06,13:34:00,134.19,134.26,134.15,134.15,28600
2019/08/06,13:35:00,134.16,134.25,134.15,134.24,26065
2019/08/06,13:36:00,134.24,134.25,134.11,134.16,36853
2019/08/06,13:37:00,134.16,134.26,134.16,134.25,27287
2019/08/06,13:38:00,134.25,134.28,134.17,134.25,24858
2019/08/06,13:39:00,134.25,134.27,134.21,134.25,23666
2019/08/06,13:40:00,134.25,134.38,134.25,134.34,85182
2019/08/06,13:41:00,134.36,134.37,134.25,134.32,33006
2019/08/06,13:42:00,134.32,134.33,134.24,134.32,30888
2019/08/06,13:43:00,134.32,134.33,134.25,134.28,17606
2019/08/06,13:44:00,134.28,134.32,134.26,134.32,24746
2019/08/06,13:45:00,134.32,134.34,134.24,134.26,33652
2019/08/06,13:46:00,134.26,134.32,134.22,134.28,24517
2019/08/06,13:47:00,134.29,134.29,134.18,134.22,31471
2019/08/06,13:48:00,134.22,134.22,134.16,134.19,24166
2019/08/06,13:49:00,134.19,134.28,134.14,134.28,31913
2019/08/06,13:50:00,134.28,134.34,134.26,134.33,21288
2019/08/06,13:51:00,134.32,134.41,134.29,134.32,52442
2019/08/06,13:52:00,134.32,134.32,134.15,134.18,29098
2019/08/06,13:53:00,134.18,134.27,134.16,134.26,24972
2019/08/06,13:54:00,134.26,134.34,134.26,134.32,26338
2019/08/06,13:55:00,134.32,134.44,134.28,134.38,72579
2019/08/06,13:56:00,134.38,134.43,134.28,134.42,50587
2019/08/06,13:57:00,134.42,134.48,134.36,134.36,38837
2019/08/06,13:58:00,134.36,134.41,134.31,134.34,23440
2019/08/06,13:59:00,134.34,134.34,134.25,134.25,38003
2019/08/06,14:00:00,134.25,134.36,134.25,134.33,16565
2019/08/06,14:01:00,134.34,134.34,134.16,134.18,48367
2019/08/06,14:02:00,134.18,134.21,134.05,134.06,34143
2019/08/06,14:03:00,134.06,134.09,133.96,134.00,50570
2019/08/06,14:04:00,134.00,134.06,133.96,134.05,23362
2019/08/06,14:05:00,134.05,134.06,133.97,133.97,37692
2019/08/06,14:06:00,133.97,133.98,133.87,133.88,30949
2019/08/06,14:07:00,133.86,134.05,133.86,134.00,45110
2019/08/06,14:08:00,134.00,134.10,134.00,134.06,27779
2019/08/06,14:09:00,134.07,134.07,133.94,133.97,24771
2019/08/06,14:10:00,133.97,134.00,133.90,133.96,30233
2019/08/06,14:11:00,133.97,134.12,133.97,134.11,28668
2019/08/06,14:12:00,134.09,134.26,134.05,134.24,54479
2019/08/06,14:13:00,134.24,134.28,134.21,134.24,34700
2019/08/06,14:14:00,134.23,134.31,134.17,134.30,97782
2019/08/06,14:15:00,134.30,134.35,134.30,134.33,51224
2019/08/06,14:16:00,134.33,134.68,134.32,134.67,113745
2019/08/06,14:17:00,134.67,134.75,134.65,134.71,59806
2019/08/06,14:18:00,134.71,134.86,134.71,134.83,60471
2019/08/06,14:19:00,134.83,134.89,134.77,134.81,65527
2019/08/06,14:20:00,134.81,134.90,134.78,134.86,40599
2019/08/06,14:21:00,134.86,134.90,134.74,134.75,63466
2019/08/06,14:22:00,134.75,134.86,134.75,134.77,59756
2019/08/06,14:23:00,134.77,134.84,134.75,134.79,25775
2019/08/06,14:24:00,134.78,134.82,134.67,134.69,74947
2019/08/06,14:25:00,134.70,134.81,134.69,134.76,42142
2019/08/06,14:26:00,134.76,134.86,134.74,134.86,47025
2019/08/06,14:27:00,134.86,134.86,134.75,134.82,26111
2019/08/06,14:28:00,134.82,134.91,134.80,134.90,64614
2019/08/06,14:29:00,134.90,134.93,134.81,134.87,35348
2019/08/06,14:30:00,134.87,134.92,134.83,134.85,21658
2019/08/06,14:31:00,134.86,134.88,134.75,134.77,27434
2019/08/06,14:32:00,134.77,134.86,134.77,134.82,45957
2019/08/06,14:33:00,134.82,134.99,134.82,134.97,98046
2019/08/06,14:34:00,134.98,135.11,134.95,135.09,76581
2019/08/06,14:35:00,135.08,135.09,134.97,135.05,47324
2019/08/06,14:36:00,135.05,135.05,134.90,134.99,66162
2019/08/06,14:37:00,134.99,135.05,134.92,134.94,55571
2019/08/06,14:38:00,134.92,134.93,134.85,134.90,39361
2019/08/06,14:39:00,134.90,134.92,134.80,134.83,31100
2019/08/06,14:40:00,134.83,134.92,134.82,134.88,97957
2019/08/06,14:41:00,134.87,134.88,134.78,134.88,54125
2019/08/06,14:42:00,134.88,134.94,134.88,134.94,39693
2019/08/06,14:43:00,134.94,134.96,134.87,134.89,46693
2019/08/06,14:44:00,134.89,135.01,134.88,135.01,46335
2019/08/06,14:45:00,135.01,135.04,134.90,134.90,35724
2019/08/06,14:46:00,134.90,134.92,134.78,134.81,68085
2019/08/06,14:47:00,134.81,134.85,134.81,134.84,28969
2019/08/06,14:48:00,134.84,134.92,134.80,134.91,38824
2019/08/06,14:49:00,134.91,134.92,134.84,134.89,33987
2019/08/06,14:50:00,134.89,134.92,134.83,134.88,32807
2019/08/06,14:51:00,134.88,134.93,134.87,134.89,28682
2019/08/06,14:52:00,134.90,134.90,134.65,134.69,43859
2019/08/06,14:53:00,134.69,134.71,134.65,134.69,42849
2019/08/06,14:54:00,134.70,134.71,134.62,134.71,40289
2019/08/06,14:55:00,134.71,134.75,134.55,134.55,69885
2019/08/06,14:56:00,134.55,134.65,134.48,134.62,43708
2019/08/06,14:57:00,134.62,134.64,134.57,134.59,27611
2019/08/06,14:58:00,134.59,134.62,134.57,134.60,22851
2019/08/06,14:59:00,134.60,134.60,134.51,134.52,42203
2019/08/06,15:00:00,134.51,134.51,134.39,134.41,54147
2019/08/06,15:01:00,134.41,134.49,134.40,134.42,50011
2019/08/06,15:02:00,134.41,134.53,134.41,134.44,62831
2019/08/06,15:03:00,134.44,134.46,134.25,134.27,85457
2019/08/06,15:04:00,134.27,134.44,134.26,134.43,42026
2019/08/06,15:05:00,134.43,134.46,134.39,134.44,40866
2019/08/06,15:06:00,134.43,134.53,134.39,134.53,32388
2019/08/06,15:07:00,134.53,134.53,134.44,134.47,57421
2019/08/06,15:08:00,134.47,134.51,134.46,134.47,29781
2019/08/06,15:09:00,134.47,134.50,134.43,134.49,24171
2019/08/06,15:10:00,134.49,134.50,134.34,134.34,32201
2019/08/06,15:11:00,134.33,134.38,134.25,134.37,41436
2019/08/06,15:12:00,134.37,134.42,134.30,134.31,30620
2019/08/06,15:13:00,134.31,134.41,134.30,134.36,32225
2019/08/06,15:14:00,134.37,134.46,134.36,134.40,32707
2019/08/06,15:15:00,134.40,134.49,134.40,134.48,29878
2019/08/06,15:16:00,134.47,134.59,134.47,134.59,58346
2019/08/06,15:17:00,134.59,134.63,134.50,134.50,40651
2019/08/06,15:18:00,134.50,134.52,134.45,134.47,38743
2019/08/06,15:19:00,134.47,134.56,134.42,134.45,48107
2019/08/06,15:20:00,134.45,134.59,134.41,134.59,31137
2019/08/06,15:21:00,134.59,134.69,134.57,134.65,89361
2019/08/06,15:22:00,134.65,134.67,134.59,134.59,34710
2019/08/06,15:23:00,134.59,134.60,134.51,134.57,37813
2019/08/06,15:24:00,134.57,134.61,134.52,134.55,31628
2019/08/06,15:25:00,134.55,134.65,134.54,134.64,41301
2019/08/06,15:26:00,134.64,134.67,134.50,134.51,55832
2019/08/06,15:27:00,134.51,134.51,134.36,134.39,57133
2019/08/06,15:28:00,134.39,134.44,134.34,134.44,45737
2019/08/06,15:29:00,134.43,134.45,134.32,134.44,40128
2019/08/06,15:30:00,134.43,134.47,134.42,134.43,25614
2019/08/06,15:31:00,134.43,134.43,134.29,134.30,86231
2019/08/06,15:32:00,134.30,134.42,134.29,134.40,36180
2019/08/06,15:33:00,134.40,134.44,134.33,134.43,40846
2019/08/06,15:34:00,134.43,134.43,134.21,134.29,66055
2019/08/06,15:35:00,134.28,134.30,134.21,134.29,67851
2019/08/06,15:36:00,134.29,134.40,134.29,134.38,41803
2019/08/06,15:37:00,134.38,134.45,134.35,134.44,46128
2019/08/06,15:38:00,134.44,134.52,134.36,134.41,62233
2019/08/06,15:39:00,134.41,134.50,134.40,134.47,35066
2019/08/06,15:40:00,134.47,134.61,134.47,134.61,43008
2019/08/06,15:41:00,134.61,134.63,134.52,134.62,44166
2019/08/06,15:42:00,134.63,134.64,134.58,134.60,44321
2019/08/06,15:43:00,134.60,134.62,134.55,134.60,42566
2019/08/06,15:44:00,134.60,134.73,134.57,134.70,48839
2019/08/06,15:45:00,134.70,134.73,134.63,134.67,62500
2019/08/06,15:46:00,134.67,134.67,134.47,134.49,91839
2019/08/06,15:47:00,134.49,134.57,134.42,134.56,60837
2019/08/06,15:48:00,134.56,134.77,134.55,134.71,53642
2019/08/06,15:49:00,134.71,134.75,134.69,134.73,69874
2019/08/06,15:50:00,134.73,134.79,134.71,134.78,69950
2019/08/06,15:51:00,134.78,134.95,134.78,134.91,145681
2019/08/06,15:52:00,134.90,134.94,134.84,134.89,108554
2019/08/06,15:53:00,134.89,134.92,134.74,134.87,131546
2019/08/06,15:54:00,134.87,134.93,134.83,134.87,124530
2019/08/06,15:55:00,134.88,134.92,134.86,134.90,71003
2019/08/06,15:56:00,134.90,134.96,134.75,134.78,319939
2019/08/06,15:57:00,134.78,134.89,134.72,134.88,124540
2019/08/06,15:58:00,134.88,134.90,134.81,134.83,119430
2019/08/06,15:59:00,134.83,134.83,134.60,134.75,242213
2019/08/06,16:00:00,134.77,134.83,134.47,134.69,680013
2019/08/07,09:31:00,133.79,133.83,133.01,133.02,116882
2019/08/07,09:32:00,133.02,133.13,132.15,132.34,306657
2019/08/07,09:33:00,132.39,132.61,132.29,132.61,139632
2019/08/07,09:34:00,132.61,132.81,132.45,132.62,134340
2019/08/07,09:35:00,132.63,132.65,132.23,132.44,127029
2019/08/07,09:36:00,132.44,132.72,132.25,132.72,92110
2019/08/07,09:37:00,132.71,132.97,132.71,132.79,105166
2019/08/07,09:38:00,132.81,132.86,132.67,132.84,63259
2019/08/07,09:39:00,132.84,133.15,132.84,133.15,147289
2019/08/07,09:40:00,133.15,133.27,132.90,133.06,78080
2019/08/07,09:41:00,133.06,133.10,132.76,132.80,124302
2019/08/07,09:42:00,132.80,132.98,132.74,132.93,96139
2019/08/07,09:43:00,132.93,132.97,132.58,132.84,87017
2019/08/07,09:44:00,132.85,132.87,132.62,132.64,114217
2019/08/07,09:45:00,132.64,132.64,132.33,132.49,140846
2019/08/07,09:46:00,132.50,132.52,132.06,132.12,237880
2019/08/07,09:47:00,132.12,132.26,131.84,131.87,215981
2019/08/07,09:48:00,131.86,132.10,131.85,131.95,157023
2019/08/07,09:49:00,131.94,132.13,131.83,132.10,107682
2019/08/07,09:50:00,132.10,132.16,131.94,132.12,85759
2019/08/07,09:51:00,132.11,132.39,131.90,132.38,181865
2019/08/07,09:52:00,132.34,132.58,132.31,132.56,105216
2019/08/07,09:53:00,132.55,132.59,132.27,132.46,76951
2019/08/07,09:54:00,132.45,132.48,132.24,132.46,69409
2019/08/07,09:55:00,132.46,132.50,132.30,132.44,67250
2019/08/07,09:56:00,132.44,132.74,132.35,132.73,91880
2019/08/07,09:57:00,132.73,132.95,132.62,132.87,110040
2019/08/07,09:58:00,132.87,132.99,132.82,132.83,106236
2019/08/07,09:59:00,132.82,132.95,132.78,132.95,79921
2019/08/07,10:00:00,132.94,132.94,132.83,132.89,50989
2019/08/07,10:01:00,132.89,132.89,132.69,132.72,128305
2019/08/07,10:02:00,132.73,132.87,132.64,132.87,96376
2019/08/07,10:03:00,132.87,132.98,132.82,132.87,112150
2019/08/07,10:04:00,132.87,133.10,132.82,133.10,80119
2019/08/07,10:05:00,133.10,133.23,132.98,133.08,126194
2019/08/07,10:06:00,133.09,133.16,132.97,133.00,117812
2019/08/07,10:07:00,133.00,133.09,132.80,132.85,116318
2019/08/07,10:08:00,132.85,133.29,132.81,133.29,104873
2019/08/07,10:09:00,133.29,133.38,133.12,133.15,123779
2019/08/07,10:10:00,133.15,133.40,133.13,133.40,76702
2019/08/07,10:11:00,133.40,133.58,133.40,133.58,104437
2019/08/07,10:12:00,133.58,133.85,133.56,133.81,87512
2019/08/07,10:13:00,133.86,133.91,133.67,133.76,118689
2019/08/07,10:14:00,133.76,133.90,133.73,133.77,58780
2019/08/07,10:15:00,133.75,133.79,133.55,133.60,88306
2019/08/07,10:16:00,133.60,133.69,133.47,133.64,74872
2019/08/07,10:17:00,133.64,134.10,133.64,134.09,119365
2019/08/07,10:18:00,134.09,134.12,133.87,133.90,76819
2019/08/07,10:19:00,133.90,133.97,133.84,133.96,88595
2019/08/07,10:20:00,133.95,134.03,133.81,133.81,64308
2019/08/07,10:21:00,133.80,133.83,133.61,133.63,79804
2019/08/07,10:22:00,133.63,133.95,133.63,133.85,128557
2019/08/07,10:23:00,133.86,133.91,133.70,133.75,64095
2019/08/07,10:24:00,133.76,133.85,133.71,133.78,65281
2019/08/07,10:25:00,133.79,133.89,133.62,133.65,66874
2019/08/07,10:26:00,133.65,133.84,133.65,133.76,80122
2019/08/07,10:27:00,133.76,133.80,133.57,133.63,72703
2019/08/07,10:28:00,133.63,133.95,133.63,133.95,88805
2019/08/07,10:29:00,133.95,134.41,133.93,134.22,259633
2019/08/07,10:30:00,134.22,134.45,133.81,133.96,151092
2019/08/07,10:31:00,134.00,134.28,133.92,134.12,104464
2019/08/07,10:32:00,134.12,134.42,133.98,134.29,97204
2019/08/07,10:33:00,134.29,134.49,134.22,134.41,106630
2019/08/07,10:34:00,134.42,134.48,134.27,134.34,94523
2019/08/07,10:35:00,134.34,134.46,134.30,134.34,47273
2019/08/07,10:36:00,134.34,134.47,134.27,134.42,139505
2019/08/07,10:37:00,134.42,134.46,134.30,134.34,166118
2019/08/07,10:38:00,134.34,134.47,134.34,134.47,64699
2019/08/07,10:39:00,134.47,134.56,134.34,134.44,92619
2019/08/07,10:40:00,134.43,134.61,134.33,134.57,96307
2019/08/07,10:41:00,134.56,134.58,134.40,134.42,79792
2019/08/07,10:42:00,134.42,134.59,134.41,134.49,108622
2019/08/07,10:43:00,134.49,134.58,134.40,134.43,65218
2019/08/07,10:44:00,134.44,134.46,134.26,134.29,79668
2019/08/07,10:45:00,134.29,134.31,134.08,134.20,75462
2019/08/07,10:46:00,134.20,134.23,134.08,134.17,56631
2019/08/07,10:47:00,134.17,134.25,133.94,133.94,86082
2019/08/07,10:48:00,133.94,134.18,133.88,134.08,78523
2019/08/07,10:49:00,134.08,134.47,134.08,134.41,98283
2019/08/07,10:50:00,134.41,134.63,134.40,134.60,58071
2019/08/07,10:51:00,134.60,134.92,134.55,134.91,126178
2019/08/07,10:52:00,134.92,135.12,134.86,135.02,162875
2019/08/07,10:53:00,135.02,135.14,134.99,135.12,87957
2019/08/07,10:54:00,135.15,135.20,135.07,135.09,101441
2019/08/07,10:55:00,135.09,135.10,134.91,135.08,107259
2019/08/07,10:56:00,135.08,135.12,134.85,134.86,81815
2019/08/07,10:57:00,134.84,134.96,134.73,134.78,99450
2019/08/07,10:58:00,134.80,134.83,134.72,134.81,67272
2019/08/07,10:59:00,134.81,134.92,134.72,134.91,162529
2019/08/07,11:00:00,134.91,134.91,134.75,134.75,75686
2019/08/07,11:01:00,134.74,134.80,134.42,134.69,176372
2019/08/07,11:02:00,134.71,134.76,134.52,134.57,60964
2019/08/07,11:03:00,134.56,134.57,134.26,134.39,94714
2019/08/07,11:04:00,134.39,134.49,134.35,134.40,40292
2019/08/07,11:05:00,134.39,134.43,134.29,134.32,93309
2019/08/07,11:06:00,134.35,134.35,134.18,134.19,76927
2019/08/07,11:07:00,134.19,134.25,134.10,134.13,45092
2019/08/07,11:08:00,134.13,134.35,134.13,134.35,41671
2019/08/07,11:09:00,134.33,134.51,134.33,134.46,47164
2019/08/07,11:10:00,134.43,134.68,134.42,134.65,39100
2019/08/07,11:11:00,134.64,134.79,134.52,134.75,69626
2019/08/07,11:12:00,134.75,134.92,134.69,134.84,100426
2019/08/07,11:13:00,134.84,134.89,134.71,134.73,56353
2019/08/07,11:14:00,134.73,134.78,134.62,134.68,57257
2019/08/07,11:15:00,134.68,134.79,134.64,134.76,46080
2019/08/07,11:16:00,134.76,134.81,134.47,134.47,92602
2019/08/07,11:17:00,134.47,134.54,134.24,134.42,103547
2019/08/07,11:18:00,134.42,134.52,134.35,134.37,63786
2019/08/07,11:19:00,134.36,134.51,134.34,134.49,36164
2019/08/07,11:20:00,134.49,134.52,134.37,134.51,45290
2019/08/07,11:21:00,134.51,134.64,134.49,134.57,36441
2019/08/07,11:22:00,134.57,134.60,134.28,134.28,44914
2019/08/07,11:23:00,134.28,134.31,134.18,134.22,51658
2019/08/07,11:24:00,134.22,134.24,134.09,134.10,44766
2019/08/07,11:25:00,134.10,134.16,133.96,134.04,69319
2019/08/07,11:26:00,134.06,134.30,134.05,134.20,62338
2019/08/07,11:27:00,134.20,134.23,134.01,134.09,44137
2019/08/07,11:28:00,134.09,134.11,133.99,134.03,33240
2019/08/07,11:29:00,134.03,134.08,133.94,133.98,49118
2019/08/07,11:30:00,133.99,134.09,133.89,134.02,42261
2019/08/07,11:31:00,134.04,134.05,133.86,133.93,74076
2019/08/07,11:32:00,133.92,134.06,133.81,133.81,51753
2019/08/07,11:33:00,133.81,133.91,133.77,133.83,42070
2019/08/07,11:34:00,133.83,133.90,133.73,133.83,79680
2019/08/07,11:35:00,133.83,134.04,133.82,133.99,81402
2019/08/07,11:36:00,134.00,134.14,134.00,134.06,47051
2019/08/07,11:37:00,134.06,134.07,133.92,133.94,50825
2019/08/07,11:38:00,133.94,134.03,133.89,133.99,44816
2019/08/07,11:39:00,133.99,134.05,133.91,133.93,38175
2019/08/07,11:40:00,133.93,133.97,133.83,133.88,50905
2019/08/07,11:41:00,133.88,133.94,133.76,133.77,49418
2019/08/07,11:42:00,133.76,133.77,133.61,133.65,127718
2019/08/07,11:43:00,133.64,133.73,133.62,133.71,35076
2019/08/07,11:44:00,133.71,133.73,133.64,133.73,46136
2019/08/07,11:45:00,133.73,133.76,133.65,133.74,60293
2019/08/07,11:46:00,133.74,133.85,133.65,133.70,67418
2019/08/07,11:47:00,133.70,133.75,133.59,133.61,45748
2019/08/07,11:48:00,133.61,133.68,133.52,133.66,40751
2019/08/07,11:49:00,133.66,133.75,133.57,133.73,49012
2019/08/07,11:50:00,133.73,133.90,133.71,133.80,74024
2019/08/07,11:51:00,133.81,133.85,133.71,133.77,53378
2019/08/07,11:52:00,133.78,133.84,133.73,133.79,20220
2019/08/07,11:53:00,133.79,133.82,133.60,133.73,62356
2019/08/07,11:54:00,133.73,133.77,133.62,133.76,61847
2019/08/07,11:55:00,133.76,133.86,133.71,133.84,73412
2019/08/07,11:56:00,133.84,134.04,133.84,134.03,56011
2019/08/07,11:57:00,134.03,134.26,134.01,134.13,72754
2019/08/07,11:58:00,134.13,134.18,134.01,134.02,33710
2019/08/07,11:59:00,134.02,134.03,133.84,133.96,53797
2019/08/07,12:00:00,133.95,133.96,133.81,133.88,38525
2019/08/07,12:01:00,133.89,133.93,133.82,133.88,31359
2019/08/07,12:02:00,133.88,133.92,133.77,133.92,39253
2019/08/07,12:03:00,133.91,133.91,133.80,133.81,41670
2019/08/07,12:04:00,133.81,133.81,133.67,133.72,58596
2019/08/07,12:05:00,133.72,133.73,133.64,133.65,46533
2019/08/07,12:06:00,133.65,133.72,133.51,133.55,50998
2019/08/07,12:07:00,133.55,133.59,133.41,133.46,66917
2019/08/07,12:08:00,133.45,133.49,133.34,133.39,57049
2019/08/07,12:09:00,133.39,133.49,133.39,133.48,31928
2019/08/07,12:10:00,133.47,133.50,133.41,133.47,48853
2019/08/07,12:11:00,133.47,133.57,133.42,133.48,43474
2019/08/07,12:12:00,133.50,133.56,133.49,133.49,29308
2019/08/07,12:13:00,133.48,133.51,133.38,133.44,39699
2019/08/07,12:14:00,133.45,133.54,133.43,133.54,31622
2019/08/07,12:15:00,133.54,133.69,133.54,133.60,75837
2019/08/07,12:16:00,133.60,133.69,133.53,133.56,51886
2019/08/07,12:17:00,133.55,133.70,133.55,133.68,36559
2019/08/07,12:18:00,133.68,133.70,133.56,133.61,44913
2019/08/07,12:19:00,133.61,133.72,133.59,133.71,17379
2019/08/07,12:20:00,133.71,133.72,133.45,133.47,44939
2019/08/07,12:21:00,133.47,133.47,133.21,133.24,97723
2019/08/07,12:22:00,133.24,133.31,133.19,133.24,33380
2019/08/07,12:23:00,133.24,133.33,133.23,133.25,33633
2019/08/07,12:24:00,133.29,133.35,133.07,133.15,60380
2019/08/07,12:25:00,133.15,133.28,133.14,133.23,36748
2019/08/07,12:26:00,133.25,133.28,133.14,133.20,21280
2019/08/07,12:27:00,133.20,133.23,133.12,133.18,34732
2019/08/07,12:28:00,133.18,133.42,133.18,133.32,60591
2019/08/07,12:29:00,133.35,133.42,133.34,133.40,26850
2019/08/07,12:30:00,133.39,133.42,133.35,133.36,31636
2019/08/07,12:31:00,133.36,133.41,133.19,133.41,39919
2019/08/07,12:32:00,133.42,133.72,133.42,133.64,110074
2019/08/07,12:33:00,133.64,133.65,133.52,133.62,46917
2019/08/07,12:34:00,133.61,133.64,133.56,133.58,35225
2019/08/07,12:35:00,133.60,133.65,133.57,133.60,27032
2019/08/07,12:36:00,133.60,133.68,133.52,133.67,37510
2019/08/07,12:37:00,133.67,133.72,133.60,133.69,41433
2019/08/07,12:38:00,133.69,133.76,133.66,133.69,49150
2019/08/07,12:39:00,133.69,133.71,133.58,133.61,43846
2019/08/07,12:40:00,133.61,133.69,133.57,133.69,15111
2019/08/07,12:41:00,133.69,133.69,133.60,133.64,27218
2019/08/07,12:42:00,133.64,133.72,133.59,133.71,78512
2019/08/07,12:43:00,133.71,133.91,133.69,133.85,81769
2019/08/07,12:44:00,133.84,133.91,133.81,133.88,30746
2019/08/07,12:45:00,133.88,134.06,133.87,133.87,79663
2019/08/07,12:46:00,133.87,133.99,133.84,133.93,57025
2019/08/07,12:47:00,133.92,133.95,133.89,133.90,26709
2019/08/07,12:48:00,133.90,133.90,133.80,133.80,24767
2019/08/07,12:49:00,133.80,133.84,133.76,133.78,26455
2019/08/07,12:50:00,133.78,133.82,133.73,133.73,20548
2019/08/07,12:51:00,133.73,133.83,133.72,133.80,29294
2019/08/07,12:52:00,133.80,133.93,133.77,133.91,25388
2019/08/07,12:53:00,133.92,133.94,133.83,133.85,32496
2019/08/07,12:54:00,133.86,133.90,133.80,133.86,40570
2019/08/07,12:55:00,133.86,133.87,133.72,133.81,36292
2019/08/07,12:56:00,133.80,133.86,133.75,133.82,55415
2019/08/07,12:57:00,133.82,133.95,133.80,133.91,42927
2019/08/07,12:58:00,133.93,133.94,133.83,133.86,32795
2019/08/07,12:59:00,133.86,133.89,133.81,133.86,34248
2019/08/07,13:00:00,133.85,133.93,133.82,133.90,29756
2019/08/07,13:01:00,133.90,134.02,133.87,133.97,83200
2019/08/07,13:02:00,134.00,134.00,133.83,133.93,30576
2019/08/07,13:03:00,133.93,134.07,133.91,134.00,42200
2019/08/07,13:04:00,134.00,134.00,133.90,133.92,14100
2019/08/07,13:05:00,133.93,134.02,133.92,133.99,30788
2019/08/07,13:06:00,133.99,134.14,133.94,134.12,66103
2019/08/07,13:07:00,134.12,134.16,134.06,134.12,37131
2019/08/07,13:08:00,134.12,134.21,134.09,134.14,28071
2019/08/07,13:09:00,134.14,134.21,134.13,134.20,29249
2019/08/07,13:10:00,134.21,134.33,134.20,134.32,70232
2019/08/07,13:11:00,134.32,134.42,134.32,134.42,55520
2019/08/07,13:12:00,134.43,134.44,134.37,134.41,34688
2019/08/07,13:13:00,134.41,134.42,134.28,134.29,36952
2019/08/07,13:14:00,134.28,134.32,134.13,134.22,35993
2019/08/07,13:15:00,134.22,134.29,134.20,134.23,26050
2019/08/07,13:16:00,134.23,134.25,134.14,134.22,31732
2019/08/07,13:17:00,134.22,134.31,134.22,134.23,22446
2019/08/07,13:18:00,134.24,134.24,134.14,134.23,41988
2019/08/07,13:19:00,134.23,134.30,134.22,134.28,25427
2019/08/07,13:20:00,134.28,134.29,134.24,134.24,14532
2019/08/07,13:21:00,134.24,134.27,134.17,134.19,18204
2019/08/07,13:22:00,134.19,134.22,134.14,134.21,24940
2019/08/07,13:23:00,134.21,134.34,134.21,134.32,25923
2019/08/07,13:24:00,134.32,134.35,134.24,134.24,13085
2019/08/07,13:25:00,134.24,134.31,134.21,134.23,40831
2019/08/07,13:26:00,134.23,134.24,134.15,134.16,28070
2019/08/07,13:27:00,134.17,134.30,134.16,134.30,16126
2019/08/07,13:28:00,134.30,134.40,134.30,134.36,40487
2019/08/07,13:29:00,134.37,134.38,134.30,134.30,20489
2019/08/07,13:30:00,134.31,134.32,134.25,134.30,25106
2019/08/07,13:31:00,134.30,134.47,134.29,134.46,22317
2019/08/07,13:32:00,134.46,134.57,134.43,134.54,79533
2019/08/07,13:33:00,134.54,134.69,134.54,134.64,58789
2019/08/07,13:34:00,134.64,134.76,134.60,134.72,43290
2019/08/07,13:35:00,134.72,134.74,134.60,134.60,51406
2019/08/07,13:36:00,134.63,134.71,134.60,134.65,39790
2019/08/07,13:37:00,134.65,134.76,134.63,134.72,51680
2019/08/07,13:38:00,134.72,134.80,134.68,134.73,36194
2019/08/07,13:39:00,134.73,134.76,134.67,134.75,32119
2019/08/07,13:40:00,134.75,134.82,134.70,134.82,36631
2019/08/07,13:41:00,134.83,134.99,134.82,134.99,61934
2019/08/07,13:42:00,134.99,135.07,134.93,135.03,91695
2019/08/07,13:43:00,135.03,135.09,134.97,135.02,46632
2019/08/07,13:44:00,135.02,135.07,134.97,135.04,43169
2019/08/07,13:45:00,135.04,135.08,135.01,135.02,33429
2019/08/07,13:46:00,135.02,135.05,134.90,134.91,71757
2019/08/07,13:47:00,134.91,134.99,134.90,134.90,41250
2019/08/07,13:48:00,134.90,135.01,134.90,134.95,29872
2019/08/07,13:49:00,134.95,135.06,134.95,135.05,24014
2019/08/07,13:50:00,135.05,135.06,135.01,135.03,42249
2019/08/07,13:51:00,135.03,135.15,135.03,135.14,35777
2019/08/07,13:52:00,135.14,135.17,135.04,135.13,160693
2019/08/07,13:53:00,135.13,135.24,135.10,135.12,74305
2019/08/07,13:54:00,135.12,135.18,135.01,135.04,69553
2019/08/07,13:55:00,135.04,135.16,135.00,135.16,55226
2019/08/07,13:56:00,135.16,135.16,134.94,134.96,95779
2019/08/07,13:57:00,134.97,135.07,134.97,135.05,30182
2019/08/07,13:58:00,135.05,135.07,134.97,135.01,46798
2019/08/07,13:59:00,135.01,135.08,134.99,135.03,90804
2019/08/07,14:00:00,135.03,135.04,134.81,134.83,78943
2019/08/07,14:01:00,134.83,134.95,134.80,134.90,50724
2019/08/07,14:02:00,134.90,134.99,134.88,134.91,65650
2019/08/07,14:03:00,134.91,135.03,134.87,135.02,20218
2019/08/07,14:04:00,135.03,135.09,134.98,135.01,36695
2019/08/07,14:05:00,135.00,135.08,134.99,135.02,38728
2019/08/07,14:06:00,135.02,135.12,135.01,135.12,45937
2019/08/07,14:07:00,135.12,135.12,134.95,135.04,36604
2019/08/07,14:08:00,135.03,135.17,135.00,135.15,45048
2019/08/07,14:09:00,135.15,135.16,135.10,135.10,25359
2019/08/07,14:10:00,135.10,135.14,135.03,135.13,35792
2019/08/07,14:11:00,135.13,135.16,135.02,135.02,32914
2019/08/07,14:12:00,135.02,135.10,134.99,135.06,29809
2019/08/07,14:13:00,135.06,135.06,134.98,134.98,42509
2019/08/07,14:14:00,134.98,135.01,134.95,135.00,28075
2019/08/07,14:15:00,135.00,135.04,134.83,134.87,48217
2019/08/07,14:16:00,134.87,134.87,134.54,134.55,87539
2019/08/07,14:17:00,134.55,134.59,134.48,134.50,46202
2019/08/07,14:18:00,134.50,134.62,134.40,134.43,80019
2019/08/07,14:19:00,134.43,134.49,134.37,134.38,51056
2019/08/07,14:20:00,134.38,134.49,134.32,134.37,41787
2019/08/07,14:21:00,134.37,134.52,134.37,134.44,29016
2019/08/07,14:22:00,134.42,134.46,134.35,134.44,47458
2019/08/07,14:23:00,134.44,134.47,134.36,134.44,27150
2019/08/07,14:24:00,134.44,134.44,134.34,134.35,40170
2019/08/07,14:25:00,134.36,134.46,134.36,134.37,36242
2019/08/07,14:26:00,134.38,134.50,134.38,134.46,40218
2019/08/07,14:27:00,134.46,134.60,134.39,134.58,47160
2019/08/07,14:28:00,134.58,134.61,134.50,134.56,59871
2019/08/07,14:29:00,134.56,134.79,134.55,134.79,38623
2019/08/07,14:30:00,134.80,134.84,134.75,134.82,25560
2019/08/07,14:31:00,134.82,134.84,134.70,134.83,46381
2019/08/07,14:32:00,134.83,134.91,134.83,134.91,41265
2019/08/07,14:33:00,134.91,134.96,134.88,134.88,45721
2019/08/07,14:34:00,134.91,134.96,134.85,134.93,29478
2019/08/07,14:35:00,134.97,134.98,134.88,134.88,41986
2019/08/07,14:36:00,134.88,134.99,134.83,134.98,61947
2019/08/07,14:37:00,134.98,134.99,134.83,134.91,37182
2019/08/07,14:38:00,134.92,134.97,134.91,134.96,18869
2019/08/07,14:39:00,134.96,134.96,134.80,134.84,38155
2019/08/07,14:40:00,134.84,134.88,134.78,134.84,19304
2019/08/07,14:41:00,134.84,134.89,134.78,134.80,38596
2019/08/07,14:42:00,134.80,134.93,134.80,134.92,15860
2019/08/07,14:43:00,134.92,134.98,134.86,134.96,30043
2019/08/07,14:44:00,134.96,135.19,134.94,135.19,80326
2019/08/07,14:45:00,135.19,135.29,135.13,135.26,95962
2019/08/07,14:46:00,135.26,135.38,135.24,135.38,107335
2019/08/07,14:47:00,135.38,135.42,135.32,135.38,49281
2019/08/07,14:48:00,135.38,135.39,135.27,135.33,47088
2019/08/07,14:49:00,135.34,135.37,135.20,135.25,27340
2019/08/07,14:50:00,135.25,135.34,135.17,135.17,77753
2019/08/07,14:51:00,135.17,135.35,135.17,135.33,46708
2019/08/07,14:52:00,135.33,135.40,135.31,135.39,29505
2019/08/07,14:53:00,135.39,135.43,135.27,135.28,78500
2019/08/07,14:54:00,135.28,135.34,135.22,135.31,49281
2019/08/07,14:55:00,135.31,135.40,135.31,135.38,25106
2019/08/07,14:56:00,135.38,135.43,135.27,135.27,54231
2019/08/07,14:57:00,135.27,135.33,135.21,135.27,38978
2019/08/07,14:58:00,135.27,135.42,135.27,135.40,30042
2019/08/07,14:59:00,135.39,135.42,135.28,135.31,39050
2019/08/07,15:00:00,135.31,135.52,135.31,135.48,91133
2019/08/07,15:01:00,135.48,135.52,135.44,135.50,47911
2019/08/07,15:02:00,135.50,135.54,135.21,135.22,98217
2019/08/07,15:03:00,135.23,135.36,135.09,135.14,79336
2019/08/07,15:04:00,135.14,135.29,135.13,135.28,48849
2019/08/07,15:05:00,135.29,135.34,135.25,135.30,41880
2019/08/07,15:06:00,135.30,135.40,135.27,135.31,50860
2019/08/07,15:07:00,135.31,135.43,135.28,135.43,48982
2019/08/07,15:08:00,135.43,135.45,135.26,135.33,49485
2019/08/07,15:09:00,135.31,135.36,135.22,135.27,44184
2019/08/07,15:10:00,135.27,135.32,135.11,135.17,46100
2019/08/07,15:11:00,135.18,135.21,135.07,135.10,36616
2019/08/07,15:12:00,135.11,135.19,135.08,135.13,37621
2019/08/07,15:13:00,135.13,135.21,135.05,135.20,32577
2019/08/07,15:14:00,135.20,135.23,135.16,135.21,15958
2019/08/07,15:15:00,135.21,135.22,135.12,135.16,39459
2019/08/07,15:16:00,135.18,135.23,134.95,135.06,127227
2019/08/07,15:17:00,135.04,135.08,134.92,134.99,46037
2019/08/07,15:18:00,135.00,135.09,134.94,135.09,66106
2019/08/07,15:19:00,135.09,135.23,135.06,135.22,64832
2019/08/07,15:20:00,135.22,135.31,135.21,135.27,36454
2019/08/07,15:21:00,135.27,135.43,135.27,135.40,56657
2019/08/07,15:22:00,135.40,135.40,135.32,135.35,24869
2019/08/07,15:23:00,135.33,135.39,135.27,135.37,69386
2019/08/07,15:24:00,135.37,135.40,135.29,135.29,34101
2019/08/07,15:25:00,135.28,135.32,135.24,135.27,29919
2019/08/07,15:26:00,135.28,135.34,135.16,135.21,55152
2019/08/07,15:27:00,135.21,135.34,135.20,135.33,60124
2019/08/07,15:28:00,135.32,135.32,135.21,135.22,31726
2019/08/07,15:29:00,135.22,135.32,135.19,135.31,44709
2019/08/07,15:30:00,135.31,135.40,135.28,135.36,71248
2019/08/07,15:31:00,135.37,135.50,135.34,135.48,69857
2019/08/07,15:32:00,135.48,135.48,135.36,135.43,94156
2019/08/07,15:33:00,135.44,135.48,135.37,135.46,52010
2019/08/07,15:34:00,135.46,135.47,135.39,135.39,30175
2019/08/07,15:35:00,135.39,135.45,135.36,135.42,34835
2019/08/07,15:36:00,135.42,135.42,135.28,135.39,87213
2019/08/07,15:37:00,135.40,135.54,135.39,135.52,115402
2019/08/07,15:38:00,135.53,135.54,135.38,135.38,50857
2019/08/07,15:39:00,135.38,135.44,135.31,135.39,48398
2019/08/07,15:40:00,135.39,135.55,135.39,135.54,70042
2019/08/07,15:41:00,135.54,135.54,135.42,135.46,87194
2019/08/07,15:42:00,135.46,135.47,135.32,135.32,67391
2019/08/07,15:43:00,135.32,135.35,135.26,135.31,72490
2019/08/07,15:44:00,135.31,135.32,135.20,135.32,70010
2019/08/07,15:45:00,135.32,135.35,135.28,135.29,38797
2019/08/07,15:46:00,135.29,135.36,135.17,135.33,71865
2019/08/07,15:47:00,135.33,135.42,135.29,135.33,60095
2019/08/07,15:48:00,135.34,135.36,135.27,135.34,68626
2019/08/07,15:49:00,135.34,135.34,135.19,135.20,82603
2019/08/07,15:50:00,135.20,135.21,135.15,135.18,54988
2019/08/07,15:51:00,135.18,135.18,135.09,135.17,101390
2019/08/07,15:52:00,135.17,135.21,135.12,135.13,70256
2019/08/07,15:53:00,135.13,135.19,135.09,135.12,84653
2019/08/07,15:54:00,135.13,135.18,135.08,135.10,78895
2019/08/07,15:55:00,135.10,135.15,135.02,135.07,124350
2019/08/07,15:56:00,135.07,135.46,135.04,135.43,253068
2019/08/07,15:57:00,135.43,135.55,135.36,135.52,96710
2019/08/07,15:58:00,135.53,135.64,135.48,135.64,157038
2019/08/07,15:59:00,135.63,135.65,135.53,135.60,260870
2019/08/07,16:00:00,135.60,135.61,135.19,135.28,703099
2019/08/08,09:31:00,136.60,136.82,136.48,136.69,179103
2019/08/08,09:32:00,136.69,136.75,136.58,136.72,130815
2019/08/08,09:33:00,136.72,136.80,136.50,136.62,137422
2019/08/08,09:34:00,136.62,136.65,136.33,136.39,92355
2019/08/08,09:35:00,136.39,136.39,135.95,135.95,138036
2019/08/08,09:36:00,135.95,136.53,135.93,136.52,131483
2019/08/08,09:37:00,136.51,136.71,136.47,136.65,114398
2019/08/08,09:38:00,136.63,136.78,136.51,136.70,116878
2019/08/08,09:39:00,136.70,136.80,136.65,136.78,99467
2019/08/08,09:40:00,136.78,136.89,136.70,136.88,176560
2019/08/08,09:41:00,136.88,136.88,136.56,136.70,85934
2019/08/08,09:42:00,136.70,136.70,136.45,136.45,98129
2019/08/08,09:43:00,136.45,136.45,136.19,136.24,83431
2019/08/08,09:44:00,136.23,136.49,136.20,136.48,67886
2019/08/08,09:45:00,136.48,136.67,136.45,136.62,82317
2019/08/08,09:46:00,136.62,136.70,136.41,136.56,77817
2019/08/08,09:47:00,136.57,136.67,136.49,136.50,90608
2019/08/08,09:48:00,136.51,136.68,136.51,136.67,58036
2019/08/08,09:49:00,136.67,136.70,136.56,136.59,59546
2019/08/08,09:50:00,136.60,136.73,136.52,136.57,48398
2019/08/08,09:51:00,136.56,136.58,136.32,136.34,194673
2019/08/08,09:52:00,136.33,136.37,136.16,136.32,112240
2019/08/08,09:53:00,136.32,136.58,136.31,136.56,52614
2019/08/08,09:54:00,136.56,136.70,136.54,136.69,52782
2019/08/08,09:55:00,136.69,136.69,136.45,136.59,128171
2019/08/08,09:56:00,136.59,136.64,136.53,136.64,40898
2019/08/08,09:57:00,136.64,136.89,136.62,136.87,82791
2019/08/08,09:58:00,136.88,136.92,136.64,136.64,81355
2019/08/08,09:59:00,136.64,136.90,136.64,136.84,56782
2019/08/08,10:00:00,136.84,136.85,136.75,136.85,64319
2019/08/08,10:01:00,136.85,136.98,136.82,136.95,107781
2019/08/08,10:02:00,136.96,137.04,136.91,136.99,118333
2019/08/08,10:03:00,137.00,137.01,136.90,136.92,58452
2019/08/08,10:04:00,136.92,136.94,136.83,136.86,46945
2019/08/08,10:05:00,136.85,136.93,136.81,136.89,43743
2019/08/08,10:06:00,136.89,136.92,136.67,136.68,76099
2019/08/08,10:07:00,136.68,136.75,136.63,136.70,53433
2019/08/08,10:08:00,136.71,136.80,136.68,136.76,63401
2019/08/08,10:09:00,136.76,136.99,136.75,136.97,90427
2019/08/08,10:10:00,136.97,137.07,136.95,137.04,73548
2019/08/08,10:11:00,137.05,137.06,136.97,137.01,84589
2019/08/08,10:12:00,136.99,137.04,136.95,136.97,53868
2019/08/08,10:13:00,136.97,137.00,136.85,136.91,51509
2019/08/08,10:14:00,136.91,137.00,136.88,136.98,35065
2019/08/08,10:15:00,136.98,137.01,136.89,136.96,34064
2019/08/08,10:16:00,136.96,137.06,136.94,136.97,63427
2019/08/08,10:17:00,136.97,137.04,136.96,137.01,39695
2019/08/08,10:18:00,137.01,137.04,136.88,136.90,79056
2019/08/08,10:19:00,136.90,137.00,136.88,136.99,65497
2019/08/08,10:20:00,136.99,137.01,136.94,136.95,40892
2019/08/08,10:21:00,136.95,136.97,136.86,136.92,59047
2019/08/08,10:22:00,136.92,137.01,136.87,136.96,85824
2019/08/08,10:23:00,136.95,137.05,136.94,137.02,94863
2019/08/08,10:24:00,137.01,137.05,136.95,136.98,35281
2019/08/08,10:25:00,136.98,137.04,136.98,137.01,37507
2019/08/08,10:26:00,137.00,137.11,137.00,137.05,72581
2019/08/08,10:27:00,137.05,137.14,137.04,137.08,82700
2019/08/08,10:28:00,137.07,137.23,137.07,137.23,86982
2019/08/08,10:29:00,137.24,137.28,137.18,137.21,51933
2019/08/08,10:30:00,137.20,137.26,137.20,137.23,41267
2019/08/08,10:31:00,137.22,137.29,137.22,137.27,56777
2019/08/08,10:32:00,137.27,137.33,137.19,137.32,76436
2019/08/08,10:33:00,137.32,137.40,137.29,137.39,76093
2019/08/08,10:34:00,137.39,137.45,137.37,137.44,92268
2019/08/08,10:35:00,137.44,137.45,137.37,137.38,46579
2019/08/08,10:36:00,137.38,137.38,137.24,137.30,51734
2019/08/08,10:37:00,137.30,137.38,137.30,137.37,36056
2019/08/08,10:38:00,137.36,137.36,137.30,137.32,34461
2019/08/08,10:39:00,137.32,137.40,137.30,137.32,37690
2019/08/08,10:40:00,137.32,137.33,137.26,137.30,42580
2019/08/08,10:41:00,137.30,137.31,137.23,137.24,59758
2019/08/08,10:42:00,137.24,137.30,137.22,137.26,31572
2019/08/08,10:43:00,137.26,137.28,137.24,137.28,97979
2019/08/08,10:44:00,137.28,137.30,137.25,137.29,32540
2019/08/08,10:45:00,137.28,137.35,137.26,137.35,41061
2019/08/08,10:46:00,137.35,137.41,137.34,137.40,41708
2019/08/08,10:47:00,137.40,137.42,137.31,137.33,49100
2019/08/08,10:48:00,137.33,137.37,137.26,137.32,81574
2019/08/08,10:49:00,137.32,137.32,137.23,137.24,54279
2019/08/08,10:50:00,137.25,137.31,137.24,137.29,43828
2019/08/08,10:51:00,137.29,137.50,137.29,137.49,109408
2019/08/08,10:52:00,137.50,137.56,137.46,137.51,81856
2019/08/08,10:53:00,137.51,137.62,137.51,137.60,54853
2019/08/08,10:54:00,137.60,137.66,137.60,137.64,59095
2019/08/08,10:55:00,137.64,137.72,137.63,137.72,48602
2019/08/08,10:56:00,137.72,137.78,137.72,137.77,59487
2019/08/08,10:57:00,137.78,137.90,137.77,137.87,114346
2019/08/08,10:58:00,137.88,137.88,137.81,137.86,63241
2019/08/08,10:59:00,137.86,137.90,137.83,137.85,48438
2019/08/08,11:00:00,137.85,137.89,137.80,137.81,61999
2019/08/08,11:01:00,137.81,137.81,137.67,137.73,85583
2019/08/08,11:02:00,137.73,137.76,137.70,137.72,45856
2019/08/08,11:03:00,137.72,137.75,137.70,137.72,28789
2019/08/08,11:04:00,137.72,137.74,137.59,137.64,55713
2019/08/08,11:05:00,137.64,137.65,137.57,137.62,28947
2019/08/08,11:06:00,137.62,137.63,137.49,137.49,61427
2019/08/08,11:07:00,137.50,137.53,137.44,137.44,26434
2019/08/08,11:08:00,137.43,137.48,137.42,137.47,38859
2019/08/08,11:09:00,137.47,137.47,137.35,137.37,76588
2019/08/08,11:10:00,137.37,137.39,137.31,137.36,50601
2019/08/08,11:11:00,137.36,137.38,137.30,137.33,53126
2019/08/08,11:12:00,137.33,137.36,137.33,137.35,24921
2019/08/08,11:13:00,137.35,137.49,137.33,137.49,61904
2019/08/08,11:14:00,137.49,137.51,137.46,137.49,31811
2019/08/08,11:15:00,137.49,137.60,137.48,137.56,46545
2019/08/08,11:16:00,137.56,137.64,137.55,137.61,40689
2019/08/08,11:17:00,137.60,137.70,137.60,137.69,49123
2019/08/08,11:18:00,137.69,137.78,137.69,137.75,44968
2019/08/08,11:19:00,137.75,137.78,137.71,137.75,34066
2019/08/08,11:20:00,137.75,137.76,137.72,137.74,14662
2019/08/08,11:21:00,137.74,137.81,137.72,137.81,50521
2019/08/08,11:22:00,137.81,137.81,137.75,137.80,35810
2019/08/08,11:23:00,137.80,137.91,137.80,137.91,88918
2019/08/08,11:24:00,137.91,137.97,137.88,137.90,53491
2019/08/08,11:25:00,137.90,137.92,137.86,137.88,46104
2019/08/08,11:26:00,137.88,137.88,137.81,137.83,46957
2019/08/08,11:27:00,137.83,137.94,137.82,137.89,44115
2019/08/08,11:28:00,137.89,137.91,137.85,137.87,50196
2019/08/08,11:29:00,137.87,137.91,137.86,137.91,25447
2019/08/08,11:30:00,137.91,137.91,137.81,137.88,65556
2019/08/08,11:31:00,137.88,137.89,137.82,137.89,37079
2019/08/08,11:32:00,137.89,137.92,137.88,137.88,35720
2019/08/08,11:33:00,137.89,137.93,137.89,137.91,54304
2019/08/08,11:34:00,137.91,137.96,137.88,137.96,60205
2019/08/08,11:35:00,137.95,138.05,137.93,138.05,104857
2019/08/08,11:36:00,138.05,138.07,138.00,138.06,76712
2019/08/08,11:37:00,138.06,138.09,138.00,138.01,59752
2019/08/08,11:38:00,138.01,138.06,137.97,138.02,37175
2019/08/08,11:39:00,138.03,138.06,138.03,138.05,34353
2019/08/08,11:40:00,138.05,138.11,138.04,138.06,71611
2019/08/08,11:41:00,138.08,138.15,138.08,138.14,45954
2019/08/08,11:42:00,138.14,138.18,138.11,138.12,41373
2019/08/08,11:43:00,138.12,138.15,138.10,138.12,33004
2019/08/08,11:44:00,138.12,138.19,138.11,138.19,38446
2019/08/08,11:45:00,138.19,138.25,138.19,138.21,29212
2019/08/08,11:46:00,138.22,138.22,138.11,138.15,40416
2019/08/08,11:47:00,138.15,138.27,138.15,138.23,120142
2019/08/08,11:48:00,138.23,138.23,138.09,138.09,52525
2019/08/08,11:49:00,138.09,138.14,138.09,138.13,36745
2019/08/08,11:50:00,138.13,138.20,138.13,138.15,40712
2019/08/08,11:51:00,138.15,138.19,138.12,138.19,34189
2019/08/08,11:52:00,138.19,138.20,138.14,138.16,34280
2019/08/08,11:53:00,138.16,138.17,138.13,138.14,49179
2019/08/08,11:54:00,138.14,138.21,138.14,138.20,39486
2019/08/08,11:55:00,138.21,138.27,138.20,138.24,52740
2019/08/08,11:56:00,138.24,138.24,138.17,138.19,27461
2019/08/08,11:57:00,138.19,138.28,138.19,138.27,41042
2019/08/08,11:58:00,138.27,138.28,138.20,138.21,39092
2019/08/08,11:59:00,138.21,138.23,138.14,138.18,47392
2019/08/08,12:00:00,138.18,138.26,138.18,138.25,22183
2019/08/08,12:01:00,138.25,138.33,138.25,138.31,48295
2019/08/08,12:02:00,138.30,138.39,138.25,138.25,85926
2019/08/08,12:03:00,138.25,138.26,138.02,138.09,75256
2019/08/08,12:04:00,138.08,138.10,138.01,138.04,37629
2019/08/08,12:05:00,138.04,138.08,138.04,138.07,28062
2019/08/08,12:06:00,138.07,138.11,138.04,138.07,28120
2019/08/08,12:07:00,138.08,138.13,138.07,138.11,35919
2019/08/08,12:08:00,138.11,138.13,138.06,138.06,26535
2019/08/08,12:09:00,138.06,138.15,138.05,138.14,38569
2019/08/08,12:10:00,138.14,138.20,138.13,138.14,34751
2019/08/08,12:11:00,138.14,138.19,138.14,138.19,34758
2019/08/08,12:12:00,138.19,138.19,138.08,138.10,40461
2019/08/08,12:13:00,138.10,138.13,138.06,138.10,37140
2019/08/08,12:14:00,138.10,138.10,137.98,138.00,41793
2019/08/08,12:15:00,138.00,138.04,137.96,138.04,32425
2019/08/08,12:16:00,138.04,138.11,138.03,138.11,36650
2019/08/08,12:17:00,138.11,138.18,138.09,138.16,32973
2019/08/08,12:18:00,138.16,138.17,138.07,138.11,45858
2019/08/08,12:19:00,138.11,138.22,138.11,138.19,39723
2019/08/08,12:20:00,138.19,138.20,138.14,138.19,26599
2019/08/08,12:21:00,138.19,138.20,138.14,138.15,24447
2019/08/08,12:22:00,138.15,138.25,138.15,138.25,40897
2019/08/08,12:23:00,138.25,138.29,138.22,138.22,42596
2019/08/08,12:24:00,138.22,138.22,138.16,138.18,55485
2019/08/08,12:25:00,138.18,138.20,138.13,138.19,28565
2019/08/08,12:26:00,138.19,138.25,138.19,138.22,27244
2019/08/08,12:27:00,138.22,138.26,138.20,138.25,23757
2019/08/08,12:28:00,138.24,138.24,138.21,138.21,14802
2019/08/08,12:29:00,138.21,138.22,138.15,138.16,25883
2019/08/08,12:30:00,138.16,138.17,138.11,138.16,31171
2019/08/08,12:31:00,138.16,138.18,138.14,138.16,20297
2019/08/08,12:32:00,138.17,138.22,138.14,138.15,29330
2019/08/08,12:33:00,138.15,138.18,138.10,138.14,54308
2019/08/08,12:34:00,138.14,138.25,138.14,138.24,31780
2019/08/08,12:35:00,138.24,138.26,138.24,138.25,51083
2019/08/08,12:36:00,138.25,138.25,138.22,138.22,27324
2019/08/08,12:37:00,138.22,138.30,138.22,138.30,80222
2019/08/08,12:38:00,138.30,138.31,138.24,138.27,39862
2019/08/08,12:39:00,138.26,138.27,138.20,138.21,47184
2019/08/08,12:40:00,138.21,138.25,138.15,138.17,78788
2019/08/08,12:41:00,138.17,138.23,138.17,138.17,36469
2019/08/08,12:42:00,138.17,138.19,138.16,138.16,17941
2019/08/08,12:43:00,138.17,138.23,138.15,138.17,37301
2019/08/08,12:44:00,138.17,138.19,138.14,138.18,20767
2019/08/08,12:45:00,138.18,138.22,138.16,138.20,50293
2019/08/08,12:46:00,138.21,138.28,138.19,138.23,42422
2019/08/08,12:47:00,138.23,138.29,138.23,138.27,16696
2019/08/08,12:48:00,138.27,138.29,138.17,138.20,23813
2019/08/08,12:49:00,138.20,138.21,138.14,138.17,43338
2019/08/08,12:50:00,138.18,138.18,138.11,138.15,57060
2019/08/08,12:51:00,138.15,138.24,138.15,138.21,23837
2019/08/08,12:52:00,138.22,138.28,138.22,138.25,20449
2019/08/08,12:53:00,138.26,138.29,138.24,138.25,28882
2019/08/08,12:54:00,138.25,138.29,138.24,138.29,16594
2019/08/08,12:55:00,138.29,138.37,138.28,138.35,75328
2019/08/08,12:56:00,138.35,138.37,138.30,138.32,37115
2019/08/08,12:57:00,138.32,138.33,138.28,138.30,42158
2019/08/08,12:58:00,138.29,138.32,138.27,138.28,26084
2019/08/08,12:59:00,138.28,138.34,138.27,138.33,26781
2019/08/08,13:00:00,138.33,138.34,138.29,138.34,27392
2019/08/08,13:01:00,138.33,138.36,138.30,138.30,40678
2019/08/08,13:02:00,138.30,138.40,138.30,138.35,55586
2019/08/08,13:03:00,138.34,138.38,138.30,138.30,29354
2019/08/08,13:04:00,138.30,138.33,138.27,138.33,30580
2019/08/08,13:05:00,138.32,138.37,138.32,138.34,24171
2019/08/08,13:06:00,138.34,138.37,138.32,138.34,44192
2019/08/08,13:07:00,138.34,138.38,138.32,138.32,33304
2019/08/08,13:08:00,138.32,138.32,138.22,138.23,41866
2019/08/08,13:09:00,138.23,138.24,138.16,138.17,43917
2019/08/08,13:10:00,138.17,138.25,138.17,138.24,39820
2019/08/08,13:11:00,138.24,138.31,138.20,138.31,23651
2019/08/08,13:12:00,138.31,138.34,138.30,138.32,25032
2019/08/08,13:13:00,138.33,138.36,138.30,138.30,47446
2019/08/08,13:14:00,138.30,138.32,138.29,138.32,15960
2019/08/08,13:15:00,138.32,138.32,138.28,138.32,15701
2019/08/08,13:16:00,138.32,138.35,138.28,138.29,45832
2019/08/08,13:17:00,138.28,138.35,138.27,138.34,18782
2019/08/08,13:18:00,138.33,138.34,138.21,138.23,40783
2019/08/08,13:19:00,138.23,138.27,138.22,138.23,17150
2019/08/08,13:20:00,138.23,138.24,138.17,138.17,37096
2019/08/08,13:21:00,138.17,138.19,138.05,138.07,67159
2019/08/08,13:22:00,138.06,138.14,138.05,138.11,49267
2019/08/08,13:23:00,138.11,138.20,138.11,138.19,15604
2019/08/08,13:24:00,138.19,138.19,138.13,138.13,24234
2019/08/08,13:25:00,138.14,138.16,138.08,138.09,39893
2019/08/08,13:26:00,138.09,138.11,137.98,137.99,80188
2019/08/08,13:27:00,138.00,138.06,137.99,138.02,21394
2019/08/08,13:28:00,138.02,138.04,138.00,138.03,18917
2019/08/08,13:29:00,138.04,138.04,137.88,137.89,58276
2019/08/08,13:30:00,137.88,137.92,137.85,137.86,29587
2019/08/08,13:31:00,137.86,137.94,137.84,137.94,43534
2019/08/08,13:32:00,137.94,137.99,137.93,137.98,30359
2019/08/08,13:33:00,137.98,138.03,137.98,138.02,23173
2019/08/08,13:34:00,138.02,138.07,138.02,138.05,40751
2019/08/08,13:35:00,138.05,138.07,138.02,138.07,21987
2019/08/08,13:36:00,138.07,138.12,138.06,138.12,26476
2019/08/08,13:37:00,138.12,138.16,138.12,138.13,27483
2019/08/08,13:38:00,138.13,138.13,138.07,138.08,15435
2019/08/08,13:39:00,138.08,138.11,138.06,138.08,25046
2019/08/08,13:40:00,138.08,138.15,138.08,138.12,42954
2019/08/08,13:41:00,138.12,138.20,138.12,138.17,25940
2019/08/08,13:42:00,138.17,138.20,138.17,138.19,18159
2019/08/08,13:43:00,138.19,138.21,138.17,138.19,41753
2019/08/08,13:44:00,138.19,138.21,138.17,138.19,17378
2019/08/08,13:45:00,138.19,138.22,138.16,138.16,17920
2019/08/08,13:46:00,138.17,138.22,138.15,138.15,36619
2019/08/08,13:47:00,138.15,138.22,138.15,138.17,22416
2019/08/08,13:48:00,138.17,138.17,138.12,138.14,17726
2019/08/08,13:49:00,138.14,138.15,138.12,138.14,17313
2019/08/08,13:50:00,138.15,138.19,138.14,138.16,21515
2019/08/08,13:51:00,138.17,138.18,138.13,138.17,10591
2019/08/08,13:52:00,138.17,138.22,138.17,138.22,30740
2019/08/08,13:53:00,138.22,138.22,138.17,138.20,20588
2019/08/08,13:54:00,138.20,138.25,138.19,138.25,21329
2019/08/08,13:55:00,138.25,138.30,138.25,138.28,29772
2019/08/08,13:56:00,138.28,138.30,138.26,138.27,23408
2019/08/08,13:57:00,138.28,138.28,138.26,138.26,47764
2019/08/08,13:58:00,138.26,138.28,138.20,138.25,33366
2019/08/08,13:59:00,138.25,138.26,138.16,138.19,46047
2019/08/08,14:00:00,138.20,138.21,138.15,138.16,22445
2019/08/08,14:01:00,138.17,138.17,138.08,138.11,35294
2019/08/08,14:02:00,138.11,138.13,138.07,138.09,23996
2019/08/08,14:03:00,138.09,138.09,138.03,138.04,17181
2019/08/08,14:04:00,138.05,138.06,137.95,138.04,62488
2019/08/08,14:05:00,138.03,138.06,137.99,138.01,22156
2019/08/08,14:06:00,138.01,138.05,137.98,138.04,26140
2019/08/08,14:07:00,138.04,138.18,138.02,138.17,19715
2019/08/08,14:08:00,138.16,138.17,138.05,138.07,38737
2019/08/08,14:09:00,138.07,138.08,137.97,138.01,33886
2019/08/08,14:10:00,138.01,138.01,137.93,137.95,24480
2019/08/08,14:11:00,137.95,138.02,137.92,137.99,35668
2019/08/08,14:12:00,137.99,138.04,137.95,138.03,31766
2019/08/08,14:13:00,138.03,138.12,138.03,138.11,34979
2019/08/08,14:14:00,138.11,138.14,138.10,138.14,13599
2019/08/08,14:15:00,138.14,138.20,138.14,138.19,28718
2019/08/08,14:16:00,138.20,138.25,138.19,138.22,29318
2019/08/08,14:17:00,138.22,138.22,138.14,138.15,21040
2019/08/08,14:18:00,138.14,138.22,138.14,138.22,19416
2019/08/08,14:19:00,138.22,138.22,138.17,138.21,18574
2019/08/08,14:20:00,138.21,138.22,138.10,138.13,30552
2019/08/08,14:21:00,138.13,138.17,138.11,138.14,26571
2019/08/08,14:22:00,138.14,138.14,138.09,138.10,11599
2019/08/08,14:23:00,138.10,138.14,138.06,138.09,36951
2019/08/08,14:24:00,138.09,138.14,138.07,138.14,17651
2019/08/08,14:25:00,138.14,138.14,138.09,138.12,24641
2019/08/08,14:26:00,138.13,138.18,138.13,138.16,18795
2019/08/08,14:27:00,138.16,138.17,138.08,138.11,27567
2019/08/08,14:28:00,138.11,138.13,138.05,138.05,17129
2019/08/08,14:29:00,138.05,138.11,138.05,138.11,20047
2019/08/08,14:30:00,138.12,138.13,138.09,138.12,18470
2019/08/08,14:31:00,138.13,138.25,138.13,138.24,45806
2019/08/08,14:32:00,138.24,138.28,138.21,138.21,25956
2019/08/08,14:33:00,138.22,138.28,138.22,138.27,21348
2019/08/08,14:34:00,138.27,138.34,138.27,138.34,34497
2019/08/08,14:35:00,138.35,138.35,138.25,138.26,26705
2019/08/08,14:36:00,138.28,138.32,138.26,138.31,37595
2019/08/08,14:37:00,138.31,138.32,138.24,138.29,30148
2019/08/08,14:38:00,138.28,138.32,138.23,138.30,31283
2019/08/08,14:39:00,138.30,138.35,138.29,138.29,19099
2019/08/08,14:40:00,138.29,138.36,138.29,138.36,14751
2019/08/08,14:41:00,138.35,138.36,138.29,138.34,26157
2019/08/08,14:42:00,138.34,138.39,138.34,138.38,32701
2019/08/08,14:43:00,138.38,138.48,138.38,138.44,76132
2019/08/08,14:44:00,138.44,138.49,138.44,138.47,24891
2019/08/08,14:45:00,138.46,138.47,138.41,138.47,28399
2019/08/08,14:46:00,138.47,138.49,138.42,138.48,44633
2019/08/08,14:47:00,138.48,138.48,138.38,138.38,30822
2019/08/08,14:48:00,138.37,138.41,138.35,138.38,32975
2019/08/08,14:49:00,138.38,138.39,138.30,138.30,27248
2019/08/08,14:50:00,138.30,138.30,138.03,138.09,81468
2019/08/08,14:51:00,138.09,138.22,138.08,138.21,33877
2019/08/08,14:52:00,138.21,138.24,138.20,138.24,27157
2019/08/08,14:53:00,138.24,138.26,138.21,138.23,20522
2019/08/08,14:54:00,138.23,138.28,138.22,138.22,24887
2019/08/08,14:55:00,138.23,138.24,138.18,138.18,18228
2019/08/08,14:56:00,138.18,138.32,138.15,138.29,18951
2019/08/08,14:57:00,138.29,138.32,138.25,138.26,14589
2019/08/08,14:58:00,138.26,138.33,138.26,138.29,24341
2019/08/08,14:59:00,138.29,138.29,138.23,138.24,26487
2019/08/08,15:00:00,138.25,138.25,138.17,138.22,28053
2019/08/08,15:01:00,138.22,138.31,138.17,138.29,33106
2019/08/08,15:02:00,138.29,138.34,138.27,138.28,33864
2019/08/08,15:03:00,138.28,138.35,138.27,138.34,25130
2019/08/08,15:04:00,138.34,138.40,138.33,138.35,45553
2019/08/08,15:05:00,138.35,138.36,138.31,138.33,28044
2019/08/08,15:06:00,138.33,138.43,138.32,138.42,22760
2019/08/08,15:07:00,138.42,138.44,138.39,138.42,22948
2019/08/08,15:08:00,138.42,138.43,138.36,138.37,17051
2019/08/08,15:09:00,138.37,138.40,138.36,138.40,32442
2019/08/08,15:10:00,138.40,138.42,138.30,138.35,32286
2019/08/08,15:11:00,138.35,138.36,138.27,138.29,31567
2019/08/08,15:12:00,138.29,138.32,138.13,138.17,38085
2019/08/08,15:13:00,138.18,138.26,138.14,138.17,36830
2019/08/08,15:14:00,138.18,138.26,138.18,138.21,40256
2019/08/08,15:15:00,138.21,138.25,138.18,138.21,34506
2019/08/08,15:16:00,138.20,138.25,138.07,138.10,92075
2019/08/08,15:17:00,138.10,138.17,138.04,138.06,50669
2019/08/08,15:18:00,138.06,138.13,138.04,138.10,55298
2019/08/08,15:19:00,138.10,138.20,138.10,138.15,34584
2019/08/08,15:20:00,138.14,138.17,138.09,138.15,28617
2019/08/08,15:21:00,138.15,138.20,138.09,138.14,45393
2019/08/08,15:22:00,138.14,138.27,138.14,138.19,63389
2019/08/08,15:23:00,138.17,138.26,138.17,138.22,30516
2019/08/08,15:24:00,138.20,138.30,138.20,138.25,59103
2019/08/08,15:25:00,138.25,138.28,138.24,138.26,30577
2019/08/08,15:26:00,138.26,138.33,138.20,138.24,95506
2019/08/08,15:27:00,138.25,138.25,138.16,138.19,42736
2019/08/08,15:28:00,138.19,138.29,138.19,138.29,32195
2019/08/08,15:29:00,138.28,138.35,138.28,138.34,26410
2019/08/08,15:30:00,138.35,138.35,138.28,138.28,33746
2019/08/08,15:31:00,138.28,138.36,138.24,138.36,22761
2019/08/08,15:32:00,138.36,138.36,138.27,138.35,32310
2019/08/08,15:33:00,138.35,138.42,138.35,138.40,56064
2019/08/08,15:34:00,138.40,138.43,138.35,138.38,39783
2019/08/08,15:35:00,138.38,138.46,138.36,138.46,34905
2019/08/08,15:36:00,138.46,138.49,138.41,138.48,82703
2019/08/08,15:37:00,138.48,138.50,138.42,138.50,53622
2019/08/08,15:38:00,138.49,138.50,138.42,138.44,108763
2019/08/08,15:39:00,138.44,138.50,138.41,138.49,37614
2019/08/08,15:40:00,138.49,138.55,138.45,138.54,58805
2019/08/08,15:41:00,138.54,138.89,138.50,138.73,222424
2019/08/08,15:42:00,138.73,138.78,138.68,138.77,65576
2019/08/08,15:43:00,138.77,138.80,138.72,138.78,62770
2019/08/08,15:44:00,138.78,138.83,138.72,138.74,53812
2019/08/08,15:45:00,138.74,138.83,138.74,138.80,63016
2019/08/08,15:46:00,138.80,138.90,138.78,138.85,83402
2019/08/08,15:47:00,138.85,138.90,138.80,138.83,68504
2019/08/08,15:48:00,138.82,138.83,138.74,138.79,84054
2019/08/08,15:49:00,138.79,138.91,138.79,138.88,91232
2019/08/08,15:50:00,138.88,138.89,138.78,138.81,86092
2019/08/08,15:51:00,138.80,138.89,138.77,138.87,141531
2019/08/08,15:52:00,138.87,138.88,138.70,138.71,152863
2019/08/08,15:53:00,138.71,138.75,138.66,138.70,239010
2019/08/08,15:54:00,138.70,138.75,138.67,138.73,113026
2019/08/08,15:55:00,138.73,138.77,138.70,138.76,119380
2019/08/08,15:56:00,138.76,138.76,138.47,138.57,351584
2019/08/08,15:57:00,138.59,138.59,138.49,138.54,164570
2019/08/08,15:58:00,138.53,138.60,138.48,138.54,192071
2019/08/08,15:59:00,138.54,138.76,138.53,138.74,255120
2019/08/08,16:00:00,138.75,138.99,138.57,138.89,919820
2019/08/09,09:31:00,138.61,138.76,138.46,138.68,91548
2019/08/09,09:32:00,138.68,138.89,138.56,138.68,77187
2019/08/09,09:33:00,138.69,138.89,138.51,138.82,83137
2019/08/09,09:34:00,138.83,139.02,138.80,138.97,118028
2019/08/09,09:35:00,138.96,139.06,138.91,138.97,74410
2019/08/09,09:36:00,138.97,139.19,138.91,139.13,137818
2019/08/09,09:37:00,139.13,139.20,138.97,139.14,88598
2019/08/09,09:38:00,139.14,139.38,139.13,139.34,92131
2019/08/09,09:39:00,139.34,139.34,139.15,139.23,85458
2019/08/09,09:40:00,139.22,139.25,138.92,138.97,74916
2019/08/09,09:41:00,138.97,139.06,138.95,139.00,98706
2019/08/09,09:42:00,139.00,139.03,138.62,138.65,72558
2019/08/09,09:43:00,138.64,138.64,138.38,138.53,134113
2019/08/09,09:44:00,138.53,138.62,138.47,138.59,45554
2019/08/09,09:45:00,138.59,138.59,138.35,138.35,62941
2019/08/09,09:46:00,138.35,138.42,138.26,138.38,90511
2019/08/09,09:47:00,138.39,138.43,138.30,138.32,45364
2019/08/09,09:48:00,138.32,138.32,138.19,138.19,51178
2019/08/09,09:49:00,138.19,138.21,138.03,138.07,85624
2019/08/09,09:50:00,138.07,138.08,137.94,137.95,85607
2019/08/09,09:51:00,137.95,137.98,137.73,137.74,110541
2019/08/09,09:52:00,137.74,137.97,137.73,137.91,69025
2019/08/09,09:53:00,137.90,137.92,137.64,137.65,69840
2019/08/09,09:54:00,137.65,137.72,137.55,137.59,97686
2019/08/09,09:55:00,137.59,137.69,137.57,137.60,94056
2019/08/09,09:56:00,137.60,137.70,137.55,137.61,68511
2019/08/09,09:57:00,137.60,137.62,137.53,137.55,80232
2019/08/09,09:58:00,137.55,137.57,137.43,137.52,118604
2019/08/09,09:59:00,137.52,137.66,137.52,137.64,110845
2019/08/09,10:00:00,137.64,137.66,137.53,137.58,89496
2019/08/09,10:01:00,137.58,137.63,137.49,137.51,120986
2019/08/09,10:02:00,137.51,137.56,137.42,137.55,89330
2019/08/09,10:03:00,137.55,137.72,137.54,137.71,94937
2019/08/09,10:04:00,137.72,137.85,137.71,137.80,80865
2019/08/09,10:05:00,137.80,137.82,137.76,137.82,61958
2019/08/09,10:06:00,137.82,137.97,137.79,137.96,71575
2019/08/09,10:07:00,137.96,137.99,137.89,137.96,66226
2019/08/09,10:08:00,137.96,137.98,137.58,137.60,144677
2019/08/09,10:09:00,137.60,137.60,137.22,137.49,285341
2019/08/09,10:10:00,137.48,137.49,137.34,137.36,76274
2019/08/09,10:11:00,137.36,137.67,137.34,137.51,51286
2019/08/09,10:12:00,137.52,137.65,137.45,137.63,40849
2019/08/09,10:13:00,137.63,137.73,137.61,137.63,28347
2019/08/09,10:14:00,137.64,137.75,137.56,137.75,52249
2019/08/09,10:15:00,137.75,137.79,137.65,137.66,68227
2019/08/09,10:16:00,137.65,137.70,137.62,137.65,28174
2019/08/09,10:17:00,137.66,137.70,137.50,137.53,48159
2019/08/09,10:18:00,137.53,137.73,137.53,137.73,31972
2019/08/09,10:19:00,137.73,137.88,137.73,137.81,49616
2019/08/09,10:20:00,137.81,137.86,137.46,137.47,194209
2019/08/09,10:21:00,137.46,137.69,137.45,137.67,50501
2019/08/09,10:22:00,137.68,137.68,137.51,137.54,51213
2019/08/09,10:23:00,137.54,137.64,137.52,137.64,25649
2019/08/09,10:24:00,137.64,137.69,137.36,137.37,87867
2019/08/09,10:25:00,137.38,137.52,137.37,137.48,33973
2019/08/09,10:26:00,137.48,137.62,137.48,137.57,44561
2019/08/09,10:27:00,137.57,137.64,137.45,137.62,71614
2019/08/09,10:28:00,137.62,137.77,137.61,137.62,65300
2019/08/09,10:29:00,137.62,137.64,137.52,137.64,44764
2019/08/09,10:30:00,137.64,137.64,137.55,137.59,57285
2019/08/09,10:31:00,137.58,137.73,137.55,137.73,62910
2019/08/09,10:32:00,137.72,137.77,137.68,137.72,83672
2019/08/09,10:33:00,137.72,137.72,137.40,137.45,100602
2019/08/09,10:34:00,137.45,137.45,137.34,137.44,86027
2019/08/09,10:35:00,137.44,137.44,137.23,137.25,94046
2019/08/09,10:36:00,137.25,137.47,137.22,137.44,48723
2019/08/09,10:37:00,137.44,137.47,137.29,137.34,65391
2019/08/09,10:38:00,137.34,137.43,137.28,137.36,36351
2019/08/09,10:39:00,137.35,137.46,137.32,137.37,29979
2019/08/09,10:40:00,137.37,137.42,137.30,137.40,42014
2019/08/09,10:41:00,137.40,137.41,137.31,137.33,38633
2019/08/09,10:42:00,137.37,137.37,137.17,137.19,74344
2019/08/09,10:43:00,137.19,137.30,137.17,137.25,29151
2019/08/09,10:44:00,137.25,137.28,137.10,137.11,47927
2019/08/09,10:45:00,137.12,137.26,137.10,137.25,41448
2019/08/09,10:46:00,137.26,137.34,137.17,137.30,51959
2019/08/09,10:47:00,137.30,137.37,137.25,137.26,36209
2019/08/09,10:48:00,137.25,137.48,137.23,137.46,34513
2019/08/09,10:49:00,137.46,137.50,137.40,137.45,32913
2019/08/09,10:50:00,137.45,137.45,137.36,137.38,26204
2019/08/09,10:51:00,137.38,137.62,137.38,137.57,63758
2019/08/09,10:52:00,137.57,137.60,137.49,137.60,35406
2019/08/09,10:53:00,137.60,137.71,137.58,137.68,47164
2019/08/09,10:54:00,137.68,137.75,137.65,137.72,38043
2019/08/09,10:55:00,137.72,137.76,137.69,137.72,41011
2019/08/09,10:56:00,137.72,137.81,137.68,137.80,49619
2019/08/09,10:57:00,137.80,137.84,137.78,137.80,34766
2019/08/09,10:58:00,137.80,137.95,137.80,137.93,68227
2019/08/09,10:59:00,137.93,137.94,137.85,137.85,60776
2019/08/09,11:00:00,137.85,137.92,137.79,137.79,63206
2019/08/09,11:01:00,137.79,137.88,137.73,137.83,46478
2019/08/09,11:02:00,137.83,137.85,137.68,137.76,30262
2019/08/09,11:03:00,137.76,137.80,137.72,137.74,38224
2019/08/09,11:04:00,137.74,137.74,137.48,137.49,85190
2019/08/09,11:05:00,137.49,137.63,137.49,137.62,45124
2019/08/09,11:06:00,137.61,137.65,137.51,137.65,27831
2019/08/09,11:07:00,137.65,137.65,137.41,137.46,56146
2019/08/09,11:08:00,137.46,137.48,137.39,137.45,33456
2019/08/09,11:09:00,137.45,137.45,137.32,137.34,42005
2019/08/09,11:10:00,137.33,137.41,137.31,137.32,33551
2019/08/09,11:11:00,137.32,137.51,137.30,137.49,25162
2019/08/09,11:12:00,137.49,137.50,137.35,137.40,26558
2019/08/09,11:13:00,137.40,137.44,137.36,137.36,25020
2019/08/09,11:14:00,137.36,137.48,137.36,137.48,22696
2019/08/09,11:15:00,137.48,137.63,137.47,137.63,47395
2019/08/09,11:16:00,137.64,137.64,137.54,137.57,36111
2019/08/09,11:17:00,137.57,137.60,137.48,137.59,51019
2019/08/09,11:18:00,137.59,137.60,137.51,137.51,20979
2019/08/09,11:19:00,137.51,137.57,137.45,137.48,33005
2019/08/09,11:20:00,137.47,137.48,137.39,137.43,34769
2019/08/09,11:21:00,137.43,137.43,137.37,137.39,34655
2019/08/09,11:22:00,137.39,137.40,137.33,137.35,31104
2019/08/09,11:23:00,137.35,137.35,137.28,137.31,28719
2019/08/09,11:24:00,137.30,137.36,137.26,137.35,33819
2019/08/09,11:25:00,137.35,137.35,137.12,137.12,132291
2019/08/09,11:26:00,137.12,137.24,137.07,137.15,112575
2019/08/09,11:27:00,137.15,137.16,137.02,137.03,46777
2019/08/09,11:28:00,137.03,137.03,136.92,136.92,107968
2019/08/09,11:29:00,136.92,136.96,136.90,136.91,35967
2019/08/09,11:30:00,136.91,136.92,136.72,136.72,115918
2019/08/09,11:31:00,136.72,136.91,136.70,136.88,92061
2019/08/09,11:32:00,136.87,136.93,136.74,136.76,57741
2019/08/09,11:33:00,136.76,136.91,136.74,136.84,35783
2019/08/09,11:34:00,136.84,136.91,136.77,136.86,47223
2019/08/09,11:35:00,136.86,136.94,136.86,136.92,32548
2019/08/09,11:36:00,136.90,136.91,136.80,136.90,42063
2019/08/09,11:37:00,136.90,137.00,136.88,136.96,55471
2019/08/09,11:38:00,136.96,136.96,136.82,136.84,46967
2019/08/09,11:39:00,136.84,136.93,136.78,136.78,26323
2019/08/09,11:40:00,136.78,136.84,136.71,136.73,28041
2019/08/09,11:41:00,136.73,136.87,136.62,136.85,51810
2019/08/09,11:42:00,136.85,136.91,136.79,136.87,28116
2019/08/09,11:43:00,136.87,136.99,136.85,136.90,36718
2019/08/09,11:44:00,136.90,136.91,136.80,136.86,11400
2019/08/09,11:45:00,136.86,136.87,136.77,136.87,25342
2019/08/09,11:46:00,136.86,136.91,136.74,136.90,24359
2019/08/09,11:47:00,136.90,137.01,136.89,136.91,35541
2019/08/09,11:48:00,136.91,137.01,136.91,136.98,17671
2019/08/09,11:49:00,136.98,137.09,136.92,137.08,27798
2019/08/09,11:50:00,137.08,137.21,137.04,137.18,53027
2019/08/09,11:51:00,137.18,137.18,137.07,137.14,35495
2019/08/09,11:52:00,137.14,137.15,137.07,137.09,31313
2019/08/09,11:53:00,137.09,137.09,136.97,137.06,33848
2019/08/09,11:54:00,137.06,137.06,136.83,136.88,27741
2019/08/09,11:55:00,136.88,136.88,136.74,136.74,31237
2019/08/09,11:56:00,136.74,136.90,136.68,136.88,35613
2019/08/09,11:57:00,136.88,136.88,136.66,136.72,44034
2019/08/09,11:58:00,136.73,136.77,136.57,136.57,51310
2019/08/09,11:59:00,136.57,136.59,136.46,136.56,76598
2019/08/09,12:00:00,136.56,136.73,136.54,136.70,33017
2019/08/09,12:01:00,136.68,136.77,136.66,136.73,27171
2019/08/09,12:02:00,136.72,136.85,136.68,136.85,25765
2019/08/09,12:03:00,136.85,136.92,136.79,136.86,33474
2019/08/09,12:04:00,136.86,136.93,136.78,136.85,30722
2019/08/09,12:05:00,136.86,136.91,136.69,136.79,48323
2019/08/09,12:06:00,136.77,136.93,136.77,136.89,33910
2019/08/09,12:07:00,136.88,136.88,136.69,136.72,45408
2019/08/09,12:08:00,136.72,136.90,136.70,136.82,39151
2019/08/09,12:09:00,136.82,136.94,136.80,136.90,20538
2019/08/09,12:10:00,136.90,136.95,136.87,136.91,19730
2019/08/09,12:11:00,136.91,136.99,136.88,136.88,38729
2019/08/09,12:12:00,136.88,136.92,136.81,136.91,24990
2019/08/09,12:13:00,136.91,137.00,136.88,136.89,61311
2019/08/09,12:14:00,136.90,136.94,136.83,136.85,12457
2019/08/09,12:15:00,136.83,136.92,136.80,136.89,16744
2019/08/09,12:16:00,136.89,136.89,136.68,136.76,36701
2019/08/09,12:17:00,136.75,136.77,136.58,136.62,30593
2019/08/09,12:18:00,136.60,136.69,136.55,136.58,46416
2019/08/09,12:19:00,136.58,136.65,136.57,136.64,21636
2019/08/09,12:20:00,136.67,136.74,136.59,136.60,25157
2019/08/09,12:21:00,136.60,136.67,136.51,136.61,46383
2019/08/09,12:22:00,136.61,136.69,136.60,136.66,12837
2019/08/09,12:23:00,136.69,136.82,136.69,136.81,14853
2019/08/09,12:24:00,136.81,136.87,136.77,136.81,22824
2019/08/09,12:25:00,136.81,136.84,136.75,136.82,25113
2019/08/09,12:26:00,136.82,136.82,136.73,136.73,23161
2019/08/09,12:27:00,136.72,136.76,136.64,136.76,28348
2019/08/09,12:28:00,136.77,136.85,136.72,136.81,16154
2019/08/09,12:29:00,136.81,136.84,136.81,136.82,15663
2019/08/09,12:30:00,136.82,136.89,136.71,136.75,30375
2019/08/09,12:31:00,136.75,136.77,136.68,136.74,29661
2019/08/09,12:32:00,136.74,136.86,136.74,136.83,17847
2019/08/09,12:33:00,136.84,136.90,136.79,136.83,24632
2019/08/09,12:34:00,136.83,136.85,136.72,136.75,23013
2019/08/09,12:35:00,136.75,136.88,136.75,136.85,12865
2019/08/09,12:36:00,136.86,136.90,136.74,136.74,24152
2019/08/09,12:37:00,136.75,136.78,136.69,136.74,40117
2019/08/09,12:38:00,136.74,136.76,136.68,136.74,23011
2019/08/09,12:39:00,136.74,136.76,136.66,136.73,21920
2019/08/09,12:40:00,136.73,136.92,136.73,136.92,70042
2019/08/09,12:41:00,136.91,136.93,136.78,136.93,51999
2019/08/09,12:42:00,136.93,137.06,136.90,136.97,65251
2019/08/09,12:43:00,136.97,137.06,136.95,137.05,31042
2019/08/09,12:44:00,137.04,137.14,136.98,137.09,46371
2019/08/09,12:45:00,137.09,137.10,137.03,137.03,20973
2019/08/09,12:46:00,137.03,137.09,137.01,137.02,30668
2019/08/09,12:47:00,137.02,137.04,137.00,137.03,24690
2019/08/09,12:48:00,137.01,137.03,136.97,136.98,14526
2019/08/09,12:49:00,136.98,137.07,136.98,137.02,22140
2019/08/09,12:50:00,137.02,137.07,137.01,137.05,15069
2019/08/09,12:51:00,137.05,137.07,137.01,137.03,38193
2019/08/09,12:52:00,137.03,137.03,136.97,136.99,21209
2019/08/09,12:53:00,137.01,137.10,137.01,137.07,18836
2019/08/09,12:54:00,137.07,137.27,137.07,137.24,106612
2019/08/09,12:55:00,137.24,137.60,137.23,137.54,146096
2019/08/09,12:56:00,137.56,137.64,137.44,137.47,131767
2019/08/09,12:57:00,137.47,137.84,137.47,137.75,105241
2019/08/09,12:58:00,137.75,137.80,137.45,137.46,64694
2019/08/09,12:59:00,137.46,137.56,137.27,137.37,63991
2019/08/09,13:00:00,137.39,137.47,137.35,137.41,42177
2019/08/09,13:01:00,137.41,137.54,137.38,137.47,38387
2019/08/09,13:02:00,137.46,137.55,137.42,137.54,29924
2019/08/09,13:03:00,137.54,137.61,137.40,137.44,55460
2019/08/09,13:04:00,137.44,137.63,137.43,137.62,42131
2019/08/09,13:05:00,137.62,137.62,137.51,137.51,33955
2019/08/09,13:06:00,137.53,137.58,137.46,137.50,25730
2019/08/09,13:07:00,137.50,137.55,137.45,137.48,17699
2019/08/09,13:08:00,137.48,137.61,137.48,137.52,28728
2019/08/09,13:09:00,137.52,137.52,137.41,137.48,21529
2019/08/09,13:10:00,137.45,137.63,137.45,137.56,57556
2019/08/09,13:11:00,137.56,137.59,137.46,137.54,21550
2019/08/09,13:12:00,137.54,137.62,137.49,137.62,25918
2019/08/09,13:13:00,137.62,137.74,137.62,137.67,54579
2019/08/09,13:14:00,137.67,137.78,137.65,137.70,43023
2019/08/09,13:15:00,137.70,137.77,137.67,137.71,42666
2019/08/09,13:16:00,137.71,137.71,137.61,137.68,35634
2019/08/09,13:17:00,137.68,137.76,137.64,137.69,23097
2019/08/09,13:18:00,137.70,137.81,137.68,137.79,65412
2019/08/09,13:19:00,137.79,137.91,137.77,137.91,43586
2019/08/09,13:20:00,137.92,137.92,137.76,137.80,62354
2019/08/09,13:21:00,137.80,137.98,137.74,137.96,87716
2019/08/09,13:22:00,137.95,137.97,137.88,137.92,28685
2019/08/09,13:23:00,137.92,138.16,137.91,138.09,155229
2019/08/09,13:24:00,138.09,138.10,137.91,137.94,82995
2019/08/09,13:25:00,137.93,137.97,137.85,137.88,22188
2019/08/09,13:26:00,137.88,137.97,137.86,137.96,22052
2019/08/09,13:27:00,137.96,138.13,137.96,138.06,74027
2019/08/09,13:28:00,138.06,138.16,138.03,138.11,36864
2019/08/09,13:29:00,138.11,138.14,138.01,138.01,39097
2019/08/09,13:30:00,138.01,138.05,137.97,138.01,35866
2019/08/09,13:31:00,138.01,138.26,138.01,138.24,85227
2019/08/09,13:32:00,138.24,138.43,138.22,138.37,65768
2019/08/09,13:33:00,138.36,138.37,138.21,138.37,94507
2019/08/09,13:34:00,138.37,138.43,138.31,138.31,88121
2019/08/09,13:35:00,138.31,138.31,138.19,138.19,43124
2019/08/09,13:36:00,138.19,138.30,138.19,138.20,55612
2019/08/09,13:37:00,138.20,138.20,138.14,138.19,20831
2019/08/09,13:38:00,138.19,138.22,138.18,138.21,25645
2019/08/09,13:39:00,138.21,138.21,138.13,138.16,33457
2019/08/09,13:40:00,138.14,138.30,138.14,138.16,39330
2019/08/09,13:41:00,138.16,138.31,138.14,138.31,24950
2019/08/09,13:42:00,138.31,138.31,138.27,138.29,20810
2019/08/09,13:43:00,138.29,138.31,138.19,138.24,31344
2019/08/09,13:44:00,138.24,138.29,138.19,138.27,21407
2019/08/09,13:45:00,138.27,138.29,138.19,138.21,19946
2019/08/09,13:46:00,138.21,138.26,138.19,138.22,23570
2019/08/09,13:47:00,138.22,138.24,138.19,138.21,14153
2019/08/09,13:48:00,138.21,138.21,138.08,138.08,35570
2019/08/09,13:49:00,138.08,138.14,138.06,138.14,32993
2019/08/09,13:50:00,138.14,138.27,138.08,138.23,76362
2019/08/09,13:51:00,138.21,138.23,138.09,138.15,30435
2019/08/09,13:52:00,138.16,138.17,138.08,138.14,56122
2019/08/09,13:53:00,138.14,138.22,138.14,138.21,20083
2019/08/09,13:54:00,138.21,138.25,138.19,138.20,20362
2019/08/09,13:55:00,138.20,138.21,138.09,138.12,23313
2019/08/09,13:56:00,138.12,138.12,138.02,138.03,20446
2019/08/09,13:57:00,138.02,138.10,138.02,138.10,19801
2019/08/09,13:58:00,138.10,138.10,138.03,138.04,18551
2019/08/09,13:59:00,138.04,138.05,137.94,138.02,53842
2019/08/09,14:00:00,138.02,138.07,137.98,137.99,18557
2019/08/09,14:01:00,137.99,138.01,137.93,137.94,19214
2019/08/09,14:02:00,137.94,137.94,137.87,137.90,22626
2019/08/09,14:03:00,137.90,137.94,137.83,137.90,29251
2019/08/09,14:04:00,137.91,138.01,137.91,137.93,32933
2019/08/09,14:05:00,137.93,137.95,137.88,137.90,19228
2019/08/09,14:06:00,137.92,138.10,137.92,138.09,64671
2019/08/09,14:07:00,138.09,138.12,138.08,138.10,15842
2019/08/09,14:08:00,138.10,138.13,138.03,138.03,22396
2019/08/09,14:09:00,138.03,138.03,137.91,137.99,50343
2019/08/09,14:10:00,137.99,138.06,137.99,138.02,22976
2019/08/09,14:11:00,138.02,138.05,137.98,137.99,24688
2019/08/09,14:12:00,137.99,138.06,137.98,138.06,22256
2019/08/09,14:13:00,138.03,138.04,137.93,137.98,18768
2019/08/09,14:14:00,137.99,138.07,137.97,138.04,21265
2019/08/09,14:15:00,138.04,138.04,137.92,137.95,22699
2019/08/09,14:16:00,137.95,137.99,137.91,137.94,14324
2019/08/09,14:17:00,137.94,138.01,137.94,137.95,28506
2019/08/09,14:18:00,137.96,137.97,137.93,137.94,8000
2019/08/09,14:19:00,137.94,137.97,137.93,137.94,15187
2019/08/09,14:20:00,137.94,138.08,137.93,138.06,20285
2019/08/09,14:21:00,138.06,138.06,137.94,137.95,23275
2019/08/09,14:22:00,137.95,137.99,137.91,137.99,14120
2019/08/09,14:23:00,137.99,138.03,137.95,137.96,17095
2019/08/09,14:24:00,137.96,138.13,137.96,138.11,19346
2019/08/09,14:25:00,138.12,138.19,138.10,138.18,31374
2019/08/09,14:26:00,138.19,138.26,138.11,138.23,60660
2019/08/09,14:27:00,138.23,138.28,138.14,138.18,32970
2019/08/09,14:28:00,138.18,138.29,138.18,138.24,39379
2019/08/09,14:29:00,138.24,138.29,138.24,138.26,23942
2019/08/09,14:30:00,138.26,138.26,138.16,138.18,21853
2019/08/09,14:31:00,138.18,138.30,138.15,138.27,25974
2019/08/09,14:32:00,138.27,138.30,138.24,138.29,25334
2019/08/09,14:33:00,138.29,138.33,138.28,138.32,22565
2019/08/09,14:34:00,138.32,138.34,138.23,138.26,25903
2019/08/09,14:35:00,138.26,138.30,138.20,138.21,32220
2019/08/09,14:36:00,138.19,138.23,138.14,138.14,15082
2019/08/09,14:37:00,138.14,138.16,137.97,137.97,44606
2019/08/09,14:38:00,137.99,138.04,137.92,137.93,16509
2019/08/09,14:39:00,137.93,138.03,137.91,138.02,20478
2019/08/09,14:40:00,138.03,138.09,137.96,138.09,22215
2019/08/09,14:41:00,138.09,138.15,138.08,138.14,14283
2019/08/09,14:42:00,138.15,138.19,138.13,138.17,15812
2019/08/09,14:43:00,138.16,138.21,138.10,138.10,21395
2019/08/09,14:44:00,138.10,138.22,138.10,138.20,24054
2019/08/09,14:45:00,138.20,138.20,138.13,138.15,27767
2019/08/09,14:46:00,138.15,138.15,138.01,138.09,21194
2019/08/09,14:47:00,138.09,138.13,138.07,138.07,11234
2019/08/09,14:48:00,138.07,138.14,138.04,138.09,18147
2019/08/09,14:49:00,138.09,138.12,138.08,138.12,10123
2019/08/09,14:50:00,138.12,138.20,138.05,138.07,38600
2019/08/09,14:51:00,138.07,138.07,138.00,138.06,21140
2019/08/09,14:52:00,138.06,138.07,138.03,138.07,15502
2019/08/09,14:53:00,138.07,138.07,137.97,137.98,18876
2019/08/09,14:54:00,137.98,138.03,137.94,137.99,22100
2019/08/09,14:55:00,137.99,138.04,137.93,138.04,28121
2019/08/09,14:56:00,138.03,138.18,138.01,138.18,28979
2019/08/09,14:57:00,138.18,138.19,138.15,138.16,13087
2019/08/09,14:58:00,138.16,138.18,138.12,138.14,16146
2019/08/09,14:59:00,138.14,138.15,138.06,138.06,14146
2019/08/09,15:00:00,138.06,138.12,137.99,138.03,30024
2019/08/09,15:01:00,138.03,138.06,137.99,138.05,20100
2019/08/09,15:02:00,138.05,138.12,138.04,138.12,20057
2019/08/09,15:03:00,138.12,138.19,138.11,138.17,22736
2019/08/09,15:04:00,138.17,138.18,138.09,138.12,26671
2019/08/09,15:05:00,138.12,138.35,138.12,138.33,79644
2019/08/09,15:06:00,138.33,138.41,138.28,138.36,62861
2019/08/09,15:07:00,138.36,138.39,138.29,138.32,42529
2019/08/09,15:08:00,138.32,138.49,138.31,138.48,73471
2019/08/09,15:09:00,138.48,138.48,138.38,138.38,32568
2019/08/09,15:10:00,138.38,138.44,138.37,138.41,38605
2019/08/09,15:11:00,138.41,138.48,138.38,138.42,29629
2019/08/09,15:12:00,138.42,138.48,138.42,138.46,36917
2019/08/09,15:13:00,138.46,138.46,138.38,138.41,27826
2019/08/09,15:14:00,138.40,138.47,138.40,138.42,30878
2019/08/09,15:15:00,138.43,138.48,138.43,138.48,39680
2019/08/09,15:16:00,138.48,138.51,138.43,138.44,52408
2019/08/09,15:17:00,138.44,138.44,138.35,138.42,49994
2019/08/09,15:18:00,138.41,138.41,138.28,138.33,51534
2019/08/09,15:19:00,138.33,138.33,138.21,138.25,34769
2019/08/09,15:20:00,138.25,138.30,138.23,138.26,26750
2019/08/09,15:21:00,138.26,138.31,138.26,138.28,26001
2019/08/09,15:22:00,138.28,138.30,138.14,138.21,64577
2019/08/09,15:23:00,138.21,138.29,138.16,138.24,31806
2019/08/09,15:24:00,138.24,138.34,138.23,138.33,24044
2019/08/09,15:25:00,138.33,138.40,138.30,138.40,23804
2019/08/09,15:26:00,138.40,138.44,138.30,138.31,48527
2019/08/09,15:27:00,138.31,138.34,138.25,138.29,62499
2019/08/09,15:28:00,138.29,138.36,138.28,138.33,31158
2019/08/09,15:29:00,138.32,138.32,138.25,138.32,13800
2019/08/09,15:30:00,138.32,138.38,138.31,138.36,19614
2019/08/09,15:31:00,138.36,138.39,138.29,138.34,32916
2019/08/09,15:32:00,138.34,138.38,138.29,138.32,37045
2019/08/09,15:33:00,138.33,138.49,138.30,138.39,144187
2019/08/09,15:34:00,138.39,138.50,138.36,138.42,33009
2019/08/09,15:35:00,138.43,138.45,138.34,138.34,38991
2019/08/09,15:36:00,138.34,138.44,138.32,138.39,43517
2019/08/09,15:37:00,138.38,138.43,138.37,138.41,26659
2019/08/09,15:38:00,138.41,138.45,138.36,138.39,37787
2019/08/09,15:39:00,138.39,138.44,138.38,138.43,28215
2019/08/09,15:40:00,138.43,138.45,138.41,138.43,24647
2019/08/09,15:41:00,138.43,138.47,138.37,138.41,46939
2019/08/09,15:42:00,138.41,138.43,138.36,138.40,38316
2019/08/09,15:43:00,138.40,138.41,138.35,138.38,31535
2019/08/09,15:44:00,138.38,138.41,138.33,138.38,35817
2019/08/09,15:45:00,138.38,138.39,138.33,138.33,21297
2019/08/09,15:46:00,138.33,138.33,138.25,138.26,106835
2019/08/09,15:47:00,138.26,138.28,138.22,138.25,40245
2019/08/09,15:48:00,138.25,138.28,138.12,138.27,113683
2019/08/09,15:49:00,138.27,138.30,138.17,138.18,45417
2019/08/09,15:50:00,138.18,138.23,138.12,138.14,61581
2019/08/09,15:51:00,138.14,138.23,138.10,138.10,81723
2019/08/09,15:52:00,138.10,138.21,138.08,138.09,75610
2019/08/09,15:53:00,138.09,138.19,138.07,138.12,45604
2019/08/09,15:54:00,138.12,138.13,138.00,138.04,69103
2019/08/09,15:55:00,138.04,138.09,137.92,137.95,97840
2019/08/09,15:56:00,137.95,137.95,137.55,137.63,326767
2019/08/09,15:57:00,137.63,137.84,137.58,137.73,213985
2019/08/09,15:58:00,137.73,137.80,137.65,137.78,134352
2019/08/09,15:59:00,137.78,137.79,137.57,137.62,179558
2019/08/09,16:00:00,137.64,137.90,137.57,137.71,617448
2019/08/12,09:31:00,137.07,137.50,137.01,137.49,304087
2019/08/12,09:32:00,137.49,137.86,137.15,137.30,122646
2019/08/12,09:33:00,137.30,137.44,136.83,136.94,75259
2019/08/12,09:34:00,136.94,137.14,136.83,137.03,40385
2019/08/12,09:35:00,137.03,137.06,136.80,136.85,95113
2019/08/12,09:36:00,136.85,136.88,136.63,136.86,109640
2019/08/12,09:37:00,136.86,136.86,136.67,136.71,61178
2019/08/12,09:38:00,136.69,136.82,136.64,136.64,48262
2019/08/12,09:39:00,136.64,136.82,136.53,136.71,91912
2019/08/12,09:40:00,136.71,137.10,136.66,136.84,116347
2019/08/12,09:41:00,136.84,136.90,136.66,136.74,60014
2019/08/12,09:42:00,136.74,136.78,136.62,136.68,54855
2019/08/12,09:43:00,136.68,136.68,136.46,136.53,98272
2019/08/12,09:44:00,136.53,136.62,136.50,136.60,44244
2019/08/12,09:45:00,136.60,136.80,136.57,136.65,62692
2019/08/12,09:46:00,136.65,136.87,136.61,136.81,63336
2019/08/12,09:47:00,136.80,137.00,136.76,136.81,58821
2019/08/12,09:48:00,136.81,136.85,136.71,136.73,36987
2019/08/12,09:49:00,136.73,136.73,136.54,136.64,57038
2019/08/12,09:50:00,136.64,136.72,136.59,136.61,39756
2019/08/12,09:51:00,136.61,136.63,136.43,136.46,54058
2019/08/12,09:52:00,136.46,136.76,136.41,136.76,96277
2019/08/12,09:53:00,136.76,136.83,136.66,136.69,70549
2019/08/12,09:54:00,136.68,136.70,136.59,136.66,44730
2019/08/12,09:55:00,136.66,136.68,136.55,136.66,42386
2019/08/12,09:56:00,136.66,136.73,136.58,136.70,46922
2019/08/12,09:57:00,136.70,136.75,136.66,136.74,50616
2019/08/12,09:58:00,136.74,136.88,136.74,136.79,62255
2019/08/12,09:59:00,136.79,136.79,136.69,136.70,47096
2019/08/12,10:00:00,136.70,136.84,136.70,136.81,34772
2019/08/12,10:01:00,136.81,136.99,136.78,136.95,71863
2019/08/12,10:02:00,136.95,137.21,136.95,137.16,76795
2019/08/12,10:03:00,137.16,137.16,137.04,137.04,29351
2019/08/12,10:04:00,137.04,137.04,136.88,136.90,43260
2019/08/12,10:05:00,136.90,136.99,136.88,136.88,42170
2019/08/12,10:06:00,136.88,136.88,136.74,136.76,49645
2019/08/12,10:07:00,136.76,136.78,136.62,136.65,37285
2019/08/12,10:08:00,136.65,136.65,136.52,136.56,58530
2019/08/12,10:09:00,136.56,136.60,136.51,136.58,39563
2019/08/12,10:10:00,136.58,136.72,136.54,136.71,48453
2019/08/12,10:11:00,136.71,136.78,136.65,136.68,41205
2019/08/12,10:12:00,136.68,136.77,136.58,136.63,69067
2019/08/12,10:13:00,136.63,136.71,136.57,136.61,38579
2019/08/12,10:14:00,136.61,136.66,136.58,136.60,19705
2019/08/12,10:15:00,136.60,136.77,136.59,136.74,60171
2019/08/12,10:16:00,136.73,136.80,136.63,136.66,74806
2019/08/12,10:17:00,136.66,136.88,136.66,136.87,37936
2019/08/12,10:18:00,136.87,136.92,136.81,136.90,39719
2019/08/12,10:19:00,136.90,137.02,136.90,136.92,55443
2019/08/12,10:20:00,136.93,136.97,136.88,136.95,24326
2019/08/12,10:21:00,136.95,137.03,136.93,136.97,18651
2019/08/12,10:22:00,136.96,136.99,136.94,136.98,21200
2019/08/12,10:23:00,136.98,137.06,136.97,137.00,36345
2019/08/12,10:24:00,137.00,137.24,137.00,137.21,71580
2019/08/12,10:25:00,137.21,137.23,137.16,137.21,40027
2019/08/12,10:26:00,137.21,137.33,137.21,137.32,51954
2019/08/12,10:27:00,137.32,137.34,137.16,137.16,49513
2019/08/12,10:28:00,137.16,137.21,137.13,137.18,39815
2019/08/12,10:29:00,137.18,137.22,137.11,137.13,19299
2019/08/12,10:30:00,137.13,137.19,137.06,137.07,28679
2019/08/12,10:31:00,137.07,137.16,137.07,137.13,33813
2019/08/12,10:32:00,137.13,137.26,137.13,137.26,42626
2019/08/12,10:33:00,137.26,137.31,137.18,137.19,29482
2019/08/12,10:34:00,137.20,137.27,137.20,137.23,19948
2019/08/12,10:35:00,137.23,137.28,137.15,137.20,26580
2019/08/12,10:36:00,137.19,137.23,137.10,137.10,24971
2019/08/12,10:37:00,137.10,137.23,137.09,137.22,25499
2019/08/12,10:38:00,137.22,137.23,137.12,137.19,20508
2019/08/12,10:39:00,137.19,137.22,137.16,137.20,17705
2019/08/12,10:40:00,137.20,137.23,137.18,137.21,43615
2019/08/12,10:41:00,137.21,137.31,137.21,137.24,31034
2019/08/12,10:42:00,137.24,137.24,137.07,137.10,37585
2019/08/12,10:43:00,137.08,137.08,136.90,136.97,61755
2019/08/12,10:44:00,136.97,137.05,136.97,137.05,19228
2019/08/12,10:45:00,137.05,137.06,136.89,136.91,23050
2019/08/12,10:46:00,136.91,136.94,136.76,136.76,54467
2019/08/12,10:47:00,136.76,136.81,136.66,136.76,52905
2019/08/12,10:48:00,136.76,136.78,136.71,136.73,26556
2019/08/12,10:49:00,136.73,136.79,136.71,136.78,26331
2019/08/12,10:50:00,136.78,136.85,136.78,136.80,28316
2019/08/12,10:51:00,136.79,136.79,136.69,136.75,34384
2019/08/12,10:52:00,136.75,136.82,136.75,136.81,14932
2019/08/12,10:53:00,136.81,136.89,136.81,136.86,18323
2019/08/12,10:54:00,136.86,136.91,136.85,136.88,24574
2019/08/12,10:55:00,136.88,136.99,136.88,136.99,22515
2019/08/12,10:56:00,136.99,137.01,136.92,136.93,18671
2019/08/12,10:57:00,136.93,137.00,136.93,136.95,30224
2019/08/12,10:58:00,136.95,137.04,136.95,137.01,34815
2019/08/12,10:59:00,137.01,137.08,137.00,137.04,27832
2019/08/12,11:00:00,137.03,137.06,136.99,137.04,19480
2019/08/12,11:01:00,137.05,137.05,136.96,136.98,25337
2019/08/12,11:02:00,136.98,136.99,136.82,136.90,44051
2019/08/12,11:03:00,136.90,136.96,136.78,136.79,49929
2019/08/12,11:04:00,136.79,136.80,136.68,136.70,60149
2019/08/12,11:05:00,136.70,136.72,136.65,136.70,29667
2019/08/12,11:06:00,136.70,136.70,136.60,136.64,42053
2019/08/12,11:07:00,136.63,136.73,136.61,136.71,39204
2019/08/12,11:08:00,136.71,136.74,136.69,136.74,44093
2019/08/12,11:09:00,136.74,136.77,136.70,136.71,32920
2019/08/12,11:10:00,136.71,136.73,136.63,136.63,33001
2019/08/12,11:11:00,136.63,136.65,136.49,136.53,118892
2019/08/12,11:12:00,136.53,136.53,136.41,136.46,56337
2019/08/12,11:13:00,136.46,136.51,136.36,136.37,73978
2019/08/12,11:14:00,136.37,136.37,136.30,136.35,55226
2019/08/12,11:15:00,136.34,136.40,136.34,136.36,34135
2019/08/12,11:16:00,136.35,136.49,136.32,136.49,22911
2019/08/12,11:17:00,136.49,136.51,136.46,136.50,27480
2019/08/12,11:18:00,136.50,136.56,136.50,136.53,41618
2019/08/12,11:19:00,136.52,136.52,136.43,136.50,39414
2019/08/12,11:20:00,136.49,136.63,136.49,136.62,41783
2019/08/12,11:21:00,136.62,136.70,136.61,136.67,33467
2019/08/12,11:22:00,136.66,136.70,136.63,136.70,21664
2019/08/12,11:23:00,136.70,136.74,136.66,136.68,22572
2019/08/12,11:24:00,136.67,136.74,136.67,136.74,15393
2019/08/12,11:25:00,136.74,136.79,136.71,136.75,42329
2019/08/12,11:26:00,136.75,136.80,136.72,136.80,27257
2019/08/12,11:27:00,136.80,136.81,136.76,136.81,14673
2019/08/12,11:28:00,136.81,136.81,136.69,136.71,30474
2019/08/12,11:29:00,136.71,136.79,136.71,136.75,23127
2019/08/12,11:30:00,136.75,136.75,136.69,136.71,15674
2019/08/12,11:31:00,136.71,136.84,136.68,136.84,28451
2019/08/12,11:32:00,136.84,136.85,136.81,136.82,17918
2019/08/12,11:33:00,136.82,136.82,136.69,136.74,27352
2019/08/12,11:34:00,136.74,136.76,136.58,136.58,41680
2019/08/12,11:35:00,136.58,136.66,136.55,136.66,32539
2019/08/12,11:36:00,136.66,136.77,136.62,136.77,25477
2019/08/12,11:37:00,136.77,136.81,136.69,136.78,19209
2019/08/12,11:38:00,136.78,136.81,136.71,136.76,28427
2019/08/12,11:39:00,136.76,136.83,136.76,136.80,34018
2019/08/12,11:40:00,136.81,136.81,136.75,136.75,21533
2019/08/12,11:41:00,136.75,136.82,136.71,136.75,32251
2019/08/12,11:42:00,136.74,136.82,136.74,136.81,15342
2019/08/12,11:43:00,136.81,136.89,136.77,136.87,25506
2019/08/12,11:44:00,136.86,136.95,136.82,136.94,34222
2019/08/12,11:45:00,136.92,136.98,136.90,136.96,31453
2019/08/12,11:46:00,136.96,137.06,136.96,137.01,55912
2019/08/12,11:47:00,137.01,137.18,137.00,137.15,46489
2019/08/12,11:48:00,137.15,137.18,137.08,137.15,18945
2019/08/12,11:49:00,137.15,137.19,137.12,137.12,21989
2019/08/12,11:50:00,137.12,137.15,137.07,137.13,22542
2019/08/12,11:51:00,137.13,137.14,137.07,137.07,17686
2019/08/12,11:52:00,137.07,137.13,137.06,137.09,21348
2019/08/12,11:53:00,137.09,137.18,137.09,137.18,29166
2019/08/12,11:54:00,137.18,137.19,137.08,137.11,26403
2019/08/12,11:55:00,137.11,137.14,137.08,137.12,10592
2019/08/12,11:56:00,137.12,137.13,137.10,137.13,16983
2019/08/12,11:57:00,137.13,137.21,137.12,137.19,43290
2019/08/12,11:58:00,137.17,137.18,137.09,137.10,24039
2019/08/12,11:59:00,137.10,137.14,137.10,137.12,13218
2019/08/12,12:00:00,137.12,137.12,137.06,137.08,15165
2019/08/12,12:01:00,137.08,137.08,136.92,136.96,39220
2019/08/12,12:02:00,136.96,136.96,136.84,136.90,76939
2019/08/12,12:03:00,136.90,136.92,136.82,136.83,25361
2019/08/12,12:04:00,136.83,136.90,136.83,136.87,14390
2019/08/12,12:05:00,136.87,136.87,136.76,136.81,22247
2019/08/12,12:06:00,136.81,136.85,136.79,136.80,16071
2019/08/12,12:07:00,136.80,136.88,136.80,136.86,22540
2019/08/12,12:08:00,136.86,136.93,136.86,136.93,19323
2019/08/12,12:09:00,136.93,137.02,136.91,137.02,19995
2019/08/12,12:10:00,137.02,137.12,136.99,137.08,33343
2019/08/12,12:11:00,137.09,137.23,137.09,137.22,26610
2019/08/12,12:12:00,137.22,137.25,137.09,137.12,33509
2019/08/12,12:13:00,137.12,137.14,137.06,137.09,16379
2019/08/12,12:14:00,137.09,137.10,137.05,137.10,9349
2019/08/12,12:15:00,137.10,137.13,137.07,137.12,10905
2019/08/12,12:16:00,137.11,137.16,137.02,137.03,29989
2019/08/12,12:17:00,137.03,137.05,137.00,137.05,11716
2019/08/12,12:18:00,137.05,137.06,136.94,136.98,25027
2019/08/12,12:19:00,136.99,137.07,136.95,137.05,21320
2019/08/12,12:20:00,137.05,137.12,137.04,137.12,20079
2019/08/12,12:21:00,137.12,137.15,137.10,137.15,13155
2019/08/12,12:22:00,137.15,137.15,137.08,137.13,18225
2019/08/12,12:23:00,137.13,137.20,137.12,137.15,33946
2019/08/12,12:24:00,137.15,137.17,137.12,137.13,8824
2019/08/12,12:25:00,137.12,137.14,137.05,137.05,15355
2019/08/12,12:26:00,137.05,137.09,137.01,137.07,15993
2019/08/12,12:27:00,137.07,137.08,136.98,137.01,22336
2019/08/12,12:28:00,137.01,137.06,137.01,137.04,6073
2019/08/12,12:29:00,137.04,137.06,137.01,137.05,10964
2019/08/12,12:30:00,137.05,137.13,137.05,137.11,24853
2019/08/12,12:31:00,137.11,137.20,137.08,137.17,19975
2019/08/12,12:32:00,137.17,137.37,137.17,137.33,45616
2019/08/12,12:33:00,137.33,137.34,137.28,137.28,26881
2019/08/12,12:34:00,137.28,137.34,137.27,137.28,16149
2019/08/12,12:35:00,137.28,137.29,137.16,137.18,30931
2019/08/12,12:36:00,137.18,137.20,137.15,137.19,11726
2019/08/12,12:37:00,137.19,137.29,137.19,137.25,15317
2019/08/12,12:38:00,137.25,137.25,137.16,137.18,19234
2019/08/12,12:39:00,137.18,137.20,137.15,137.19,17179
2019/08/12,12:40:00,137.19,137.21,137.16,137.20,11850
2019/08/12,12:41:00,137.20,137.20,136.83,137.00,131748
2019/08/12,12:42:00,137.00,137.02,136.76,136.85,58228
2019/08/12,12:43:00,136.85,136.94,136.84,136.93,18398
2019/08/12,12:44:00,136.94,136.99,136.91,136.98,16873
2019/08/12,12:45:00,136.98,136.99,136.90,136.91,26138
2019/08/12,12:46:00,136.91,136.93,136.81,136.93,37941
2019/08/12,12:47:00,136.93,136.95,136.90,136.94,12400
2019/08/12,12:48:00,136.94,136.95,136.90,136.90,12791
2019/08/12,12:49:00,136.90,136.95,136.89,136.93,25808
2019/08/12,12:50:00,136.93,136.93,136.81,136.90,16482
2019/08/12,12:51:00,136.90,136.94,136.88,136.88,14282
2019/08/12,12:52:00,136.87,136.88,136.74,136.74,32975
2019/08/12,12:53:00,136.75,136.80,136.71,136.77,31496
2019/08/12,12:54:00,136.77,136.79,136.75,136.76,18119
2019/08/12,12:55:00,136.76,136.77,136.70,136.73,28361
2019/08/12,12:56:00,136.73,136.78,136.68,136.77,31478
2019/08/12,12:57:00,136.77,136.89,136.77,136.86,15464
2019/08/12,12:58:00,136.85,136.89,136.85,136.88,18730
2019/08/12,12:59:00,136.89,136.96,136.89,136.89,29834
2019/08/12,13:00:00,136.89,136.92,136.82,136.84,19341
2019/08/12,13:01:00,136.84,136.87,136.80,136.81,15150
2019/08/12,13:02:00,136.81,136.81,136.75,136.78,16571
2019/08/12,13:03:00,136.78,136.78,136.70,136.70,29347
2019/08/12,13:04:00,136.70,136.78,136.69,136.76,23527
2019/08/12,13:05:00,136.74,136.75,136.65,136.69,29671
2019/08/12,13:06:00,136.69,136.74,136.67,136.72,9483
2019/08/12,13:07:00,136.72,136.73,136.67,136.71,10553
2019/08/12,13:08:00,136.71,136.81,136.69,136.80,17808
2019/08/12,13:09:00,136.80,136.89,136.80,136.82,37288
2019/08/12,13:10:00,136.82,136.82,136.74,136.76,25581
2019/08/12,13:11:00,136.76,136.80,136.72,136.77,14199
2019/08/12,13:12:00,136.77,136.77,136.72,136.75,11814
2019/08/12,13:13:00,136.74,136.75,136.69,136.72,19370
2019/08/12,13:14:00,136.72,136.81,136.72,136.80,9886
2019/08/12,13:15:00,136.80,136.84,136.80,136.83,9186
2019/08/12,13:16:00,136.83,136.88,136.79,136.79,16343
2019/08/12,13:17:00,136.79,136.80,136.74,136.79,12173
2019/08/12,13:18:00,136.78,136.80,136.76,136.76,8477
2019/08/12,13:19:00,136.76,136.76,136.56,136.56,51768
2019/08/12,13:20:00,136.56,136.63,136.55,136.63,23957
2019/08/12,13:21:00,136.63,136.75,136.63,136.73,19519
2019/08/12,13:22:00,136.73,136.74,136.68,136.71,13076
2019/08/12,13:23:00,136.71,136.80,136.71,136.78,17925
2019/08/12,13:24:00,136.78,136.80,136.75,136.76,13289
2019/08/12,13:25:00,136.76,136.79,136.73,136.74,23486
2019/08/12,13:26:00,136.74,136.78,136.74,136.75,4994
2019/08/12,13:27:00,136.75,136.79,136.73,136.78,16245
2019/08/12,13:28:00,136.78,136.84,136.76,136.82,23226
2019/08/12,13:29:00,136.82,136.83,136.81,136.82,5375
2019/08/12,13:30:00,136.82,136.82,136.74,136.77,24835
2019/08/12,13:31:00,136.77,136.81,136.74,136.74,14972
2019/08/12,13:32:00,136.73,136.75,136.66,136.72,23205
2019/08/12,13:33:00,136.72,136.78,136.72,136.77,18477
2019/08/12,13:34:00,136.77,136.81,136.76,136.80,13027
2019/08/12,13:35:00,136.80,136.82,136.78,136.79,12839
2019/08/12,13:36:00,136.79,136.80,136.72,136.74,25826
2019/08/12,13:37:00,136.74,136.74,136.66,136.72,19481
2019/08/12,13:38:00,136.72,136.72,136.64,136.64,25689
2019/08/12,13:39:00,136.64,136.65,136.57,136.59,49219
2019/08/12,13:40:00,136.59,136.60,136.50,136.59,51629
2019/08/12,13:41:00,136.59,136.60,136.50,136.54,27549
2019/08/12,13:42:00,136.54,136.67,136.54,136.65,15107
2019/08/12,13:43:00,136.65,136.65,136.55,136.55,30364
2019/08/12,13:44:00,136.55,136.56,136.50,136.56,32442
2019/08/12,13:45:00,136.56,136.59,136.43,136.50,64543
2019/08/12,13:46:00,136.50,136.57,136.48,136.54,36118
2019/08/12,13:47:00,136.54,136.54,136.46,136.48,25629
2019/08/12,13:48:00,136.48,136.52,136.48,136.48,15836
2019/08/12,13:49:00,136.49,136.52,136.47,136.52,16528
2019/08/12,13:50:00,136.52,136.55,136.50,136.50,22516
2019/08/12,13:51:00,136.50,136.52,136.46,136.48,16500
2019/08/12,13:52:00,136.48,136.50,136.43,136.46,34679
2019/08/12,13:53:00,136.46,136.49,136.43,136.47,23942
2019/08/12,13:54:00,136.47,136.48,136.42,136.45,20610
2019/08/12,13:55:00,136.44,136.60,136.44,136.54,26380
2019/08/12,13:56:00,136.54,136.61,136.51,136.56,32130
2019/08/12,13:57:00,136.57,136.61,136.47,136.47,38862
2019/08/12,13:58:00,136.47,136.53,136.43,136.47,33799
2019/08/12,13:59:00,136.47,136.47,136.43,136.46,11600
2019/08/12,14:00:00,136.46,136.51,136.44,136.46,17475
2019/08/12,14:01:00,136.46,136.47,136.38,136.40,39682
2019/08/12,14:02:00,136.40,136.41,136.35,136.35,26052
2019/08/12,14:03:00,136.34,136.48,136.34,136.46,20616
2019/08/12,14:04:00,136.46,136.54,136.43,136.51,19307
2019/08/12,14:05:00,136.51,136.60,136.45,136.47,70122
2019/08/12,14:06:00,136.47,136.47,136.34,136.40,35342
2019/08/12,14:07:00,136.40,136.46,136.34,136.46,25905
2019/08/12,14:08:00,136.46,136.48,136.41,136.43,26317
2019/08/12,14:09:00,136.43,136.44,136.40,136.43,14629
2019/08/12,14:10:00,136.42,136.43,136.36,136.36,29611
2019/08/12,14:11:00,136.36,136.38,136.32,136.35,30831
2019/08/12,14:12:00,136.35,136.51,136.35,136.45,32967
2019/08/12,14:13:00,136.45,136.46,136.41,136.41,25369
2019/08/12,14:14:00,136.41,136.43,136.39,136.42,16344
2019/08/12,14:15:00,136.42,136.46,136.40,136.41,14938
2019/08/12,14:16:00,136.42,136.47,136.36,136.36,23953
2019/08/12,14:17:00,136.36,136.38,136.34,136.35,17991
2019/08/12,14:18:00,136.35,136.45,136.33,136.38,175943
2019/08/12,14:19:00,136.38,136.38,136.35,136.36,27737
2019/08/12,14:20:00,136.36,136.37,136.25,136.27,77549
2019/08/12,14:21:00,136.27,136.31,136.17,136.20,51771
2019/08/12,14:22:00,136.20,136.23,136.17,136.20,17600
2019/08/12,14:23:00,136.20,136.22,136.12,136.12,30711
2019/08/12,14:24:00,136.12,136.12,136.08,136.11,24493
2019/08/12,14:25:00,136.11,136.18,136.11,136.17,32565
2019/08/12,14:26:00,136.17,136.18,136.09,136.10,41779
2019/08/12,14:27:00,136.10,136.11,135.98,136.00,138594
2019/08/12,14:28:00,136.00,136.03,135.96,135.96,23723
2019/08/12,14:29:00,135.96,135.99,135.94,135.95,29680
2019/08/12,14:30:00,135.95,135.95,135.87,135.90,27055
2019/08/12,14:31:00,135.90,136.01,135.88,136.01,57298
2019/08/12,14:32:00,136.01,136.08,135.99,136.02,45655
2019/08/12,14:33:00,136.02,136.08,136.01,136.04,53058
2019/08/12,14:34:00,136.05,136.08,135.94,135.95,41118
2019/08/12,14:35:00,135.95,136.01,135.94,136.00,23118
2019/08/12,14:36:00,136.00,136.07,135.99,136.01,40123
2019/08/12,14:37:00,136.01,136.01,135.88,135.93,30048
2019/08/12,14:38:00,135.94,135.99,135.93,135.95,25455
2019/08/12,14:39:00,135.95,135.96,135.81,135.82,42973
2019/08/12,14:40:00,135.81,135.90,135.78,135.82,34062
2019/08/12,14:41:00,135.82,135.86,135.74,135.74,46069
2019/08/12,14:42:00,135.74,135.75,135.60,135.66,65171
2019/08/12,14:43:00,135.66,135.67,135.59,135.61,51354
2019/08/12,14:44:00,135.60,135.62,135.38,135.38,116356
2019/08/12,14:45:00,135.37,135.51,135.35,135.48,84303
2019/08/12,14:46:00,135.48,135.56,135.43,135.53,48876
2019/08/12,14:47:00,135.53,135.61,135.47,135.52,43350
2019/08/12,14:48:00,135.52,135.62,135.48,135.59,47323
2019/08/12,14:49:00,135.59,135.66,135.58,135.60,44736
2019/08/12,14:50:00,135.60,135.60,135.48,135.49,43641
2019/08/12,14:51:00,135.49,135.61,135.49,135.52,24412
2019/08/12,14:52:00,135.53,135.58,135.49,135.58,22596
2019/08/12,14:53:00,135.58,135.63,135.50,135.59,42527
2019/08/12,14:54:00,135.59,135.59,135.47,135.48,37684
2019/08/12,14:55:00,135.48,135.51,135.42,135.45,27390
2019/08/12,14:56:00,135.46,135.55,135.38,135.54,62037
2019/08/12,14:57:00,135.54,135.55,135.47,135.51,36327
2019/08/12,14:58:00,135.51,135.54,135.38,135.40,31163
2019/08/12,14:59:00,135.40,135.41,135.32,135.32,39814
2019/08/12,15:00:00,135.32,135.47,135.24,135.45,114256
2019/08/12,15:01:00,135.45,135.60,135.39,135.59,140226
2019/08/12,15:02:00,135.59,135.63,135.52,135.61,64218
2019/08/12,15:03:00,135.61,135.66,135.55,135.57,51691
2019/08/12,15:04:00,135.57,135.62,135.42,135.60,91963
2019/08/12,15:05:00,135.60,135.65,135.57,135.63,34436
2019/08/12,15:06:00,135.63,135.66,135.55,135.57,37163
2019/08/12,15:07:00,135.57,135.67,135.57,135.67,44102
2019/08/12,15:08:00,135.67,135.67,135.54,135.55,35849
2019/08/12,15:09:00,135.55,135.82,135.55,135.79,121497
2019/08/12,15:10:00,135.79,135.79,135.64,135.65,64596
2019/08/12,15:11:00,135.65,135.73,135.59,135.70,61409
2019/08/12,15:12:00,135.70,135.72,135.64,135.68,43746
2019/08/12,15:13:00,135.68,135.70,135.66,135.68,27810
2019/08/12,15:14:00,135.68,135.69,135.61,135.65,43415
2019/08/12,15:15:00,135.65,135.70,135.60,135.64,59461
2019/08/12,15:16:00,135.64,135.68,135.56,135.61,80480
2019/08/12,15:17:00,135.61,135.62,135.51,135.57,38908
2019/08/12,15:18:00,135.56,135.60,135.52,135.58,38712
2019/08/12,15:19:00,135.58,135.66,135.54,135.65,34935
2019/08/12,15:20:00,135.65,135.65,135.55,135.56,89335
2019/08/12,15:21:00,135.56,135.61,135.51,135.56,48522
2019/08/12,15:22:00,135.56,135.64,135.49,135.53,85431
2019/08/12,15:23:00,135.53,135.59,135.43,135.43,53301
2019/08/12,15:24:00,135.44,135.51,135.44,135.49,53628
2019/08/12,15:25:00,135.49,135.58,135.49,135.55,69011
2019/08/12,15:26:00,135.55,135.57,135.45,135.46,41468
2019/08/12,15:27:00,135.46,135.48,135.40,135.41,46698
2019/08/12,15:28:00,135.42,135.54,135.42,135.53,27268
2019/08/12,15:29:00,135.53,135.69,135.53,135.65,69212
2019/08/12,15:30:00,135.65,135.65,135.62,135.62,25503
2019/08/12,15:31:00,135.62,135.68,135.61,135.66,37542
2019/08/12,15:32:00,135.67,135.75,135.63,135.73,70765
2019/08/12,15:33:00,135.73,135.73,135.67,135.70,236747
2019/08/12,15:34:00,135.71,135.77,135.68,135.70,52210
2019/08/12,15:35:00,135.71,135.71,135.63,135.66,39366
2019/08/12,15:36:00,135.66,135.73,135.51,135.56,77442
2019/08/12,15:37:00,135.56,135.67,135.54,135.67,40944
2019/08/12,15:38:00,135.67,135.76,135.67,135.76,40869
2019/08/12,15:39:00,135.76,135.77,135.71,135.73,37488
2019/08/12,15:40:00,135.73,135.79,135.73,135.79,37512
2019/08/12,15:41:00,135.80,135.82,135.73,135.75,50707
2019/08/12,15:42:00,135.75,135.78,135.71,135.74,34010
2019/08/12,15:43:00,135.74,135.78,135.73,135.73,39057
2019/08/12,15:44:00,135.73,135.83,135.73,135.78,35069
2019/08/12,15:45:00,135.78,135.78,135.72,135.76,30798
2019/08/12,15:46:00,135.75,135.81,135.74,135.81,41755
2019/08/12,15:47:00,135.81,135.81,135.74,135.75,50247
2019/08/12,15:48:00,135.75,135.79,135.70,135.71,60615
2019/08/12,15:49:00,135.71,135.75,135.66,135.69,53020
2019/08/12,15:50:00,135.69,135.72,135.64,135.71,49152
2019/08/12,15:51:00,135.70,135.82,135.70,135.76,91078
2019/08/12,15:52:00,135.76,135.82,135.74,135.82,48493
2019/08/12,15:53:00,135.82,135.86,135.77,135.86,57128
2019/08/12,15:54:00,135.86,135.93,135.83,135.91,42316
2019/08/12,15:55:00,135.90,135.92,135.85,135.86,70347
2019/08/12,15:56:00,135.86,135.89,135.78,135.89,82550
2019/08/12,15:57:00,135.89,135.93,135.87,135.90,90419
2019/08/12,15:58:00,135.90,135.94,135.88,135.91,63128
2019/08/12,15:59:00,135.91,135.95,135.90,135.90,78808
2019/08/12,16:00:00,135.90,135.91,135.75,135.79,267576
2019/08/13,09:31:00,136.05,136.05,135.35,135.44,94994
2019/08/13,09:32:00,135.46,135.50,135.00,135.01,91279
2019/08/13,09:33:00,135.01,135.30,135.01,135.19,96532
2019/08/13,09:34:00,135.19,135.37,135.16,135.32,65052
2019/08/13,09:35:00,135.32,135.51,135.26,135.45,65825
2019/08/13,09:36:00,135.45,135.69,135.41,135.56,96634
2019/08/13,09:37:00,135.56,135.99,135.56,135.98,112778
2019/08/13,09:38:00,135.98,136.39,135.82,136.39,196194
2019/08/13,09:39:00,136.36,136.49,136.04,136.20,141678
2019/08/13,09:40:00,136.20,136.49,136.19,136.43,69363
2019/08/13,09:41:00,136.43,136.53,136.18,136.34,87130
2019/08/13,09:42:00,136.34,136.38,136.05,136.07,122377
2019/08/13,09:43:00,136.07,136.18,136.06,136.12,48252
2019/08/13,09:44:00,136.12,136.22,136.09,136.16,58036
2019/08/13,09:45:00,136.16,136.55,136.16,136.52,64417
2019/08/13,09:46:00,136.52,137.06,136.29,137.02,370057
2019/08/13,09:47:00,137.02,137.68,136.98,137.56,276710
2019/08/13,09:48:00,137.54,137.74,137.42,137.51,166436
2019/08/13,09:49:00,137.51,138.42,137.46,138.29,265197
2019/08/13,09:50:00,138.29,138.41,137.87,137.92,202094
2019/08/13,09:51:00,137.92,138.07,137.65,137.72,143355
2019/08/13,09:52:00,137.72,137.94,137.67,137.68,92591
2019/08/13,09:53:00,137.67,137.96,137.64,137.94,104496
2019/08/13,09:54:00,137.94,138.01,137.70,137.70,109704
2019/08/13,09:55:00,137.68,138.22,137.68,138.20,189835
2019/08/13,09:56:00,138.20,138.80,138.16,138.66,245783
2019/08/13,09:57:00,138.68,138.73,138.49,138.53,153091
2019/08/13,09:58:00,138.53,138.53,138.26,138.38,103210
2019/08/13,09:59:00,138.38,138.49,138.17,138.40,105824
2019/08/13,10:00:00,138.40,138.66,138.35,138.55,160378
2019/08/13,10:01:00,138.52,138.62,138.38,138.40,97569
2019/08/13,10:02:00,138.40,138.55,137.95,137.99,145588
2019/08/13,10:03:00,137.99,138.07,137.87,137.95,107739
2019/08/13,10:04:00,137.94,138.12,137.92,138.00,153641
2019/08/13,10:05:00,138.00,138.10,137.89,138.08,74724
2019/08/13,10:06:00,138.08,138.31,138.06,138.13,101757
2019/08/13,10:07:00,138.13,138.19,137.95,137.95,93483
2019/08/13,10:08:00,137.97,138.00,137.87,137.94,110853
2019/08/13,10:09:00,137.94,138.00,137.82,137.82,52236
2019/08/13,10:10:00,137.83,138.10,137.82,138.05,114484
2019/08/13,10:11:00,138.05,138.17,137.86,138.03,117772
2019/08/13,10:12:00,138.05,138.07,137.88,137.94,99117
2019/08/13,10:13:00,137.94,138.00,137.84,137.92,60429
2019/08/13,10:14:00,137.92,138.05,137.88,138.02,55484
2019/08/13,10:15:00,138.02,138.06,137.95,138.06,68254
2019/08/13,10:16:00,138.06,138.20,138.03,138.06,80420
2019/08/13,10:17:00,138.08,138.14,137.85,138.13,80204
2019/08/13,10:18:00,138.12,138.15,138.04,138.14,44073
2019/08/13,10:19:00,138.14,138.26,138.12,138.24,71328
2019/08/13,10:20:00,138.24,138.50,138.24,138.46,138702
2019/08/13,10:21:00,138.46,138.49,138.04,138.13,97447
2019/08/13,10:22:00,138.13,138.26,138.13,138.14,49549
2019/08/13,10:23:00,138.14,138.16,138.05,138.10,49400
2019/08/13,10:24:00,138.10,138.23,138.07,138.19,65882
2019/08/13,10:25:00,138.20,138.21,138.08,138.19,47583
2019/08/13,10:26:00,138.19,138.43,138.19,138.41,62689
2019/08/13,10:27:00,138.41,138.56,138.35,138.56,80998
2019/08/13,10:28:00,138.56,138.76,138.42,138.74,174010
2019/08/13,10:29:00,138.74,138.76,138.58,138.68,77035
2019/08/13,10:30:00,138.68,138.70,138.53,138.66,81301
2019/08/13,10:31:00,138.66,138.75,138.44,138.49,117615
2019/08/13,10:32:00,138.50,138.54,138.36,138.38,95693
2019/08/13,10:33:00,138.38,138.61,138.38,138.52,92456
2019/08/13,10:34:00,138.52,138.56,138.33,138.34,47400
2019/08/13,10:35:00,138.34,138.50,138.32,138.41,81141
2019/08/13,10:36:00,138.44,138.57,138.40,138.45,77104
2019/08/13,10:37:00,138.45,138.60,138.45,138.51,45180
2019/08/13,10:38:00,138.51,138.55,138.34,138.37,71934
2019/08/13,10:39:00,138.37,138.49,138.35,138.37,46541
2019/08/13,10:40:00,138.39,138.44,138.29,138.32,49721
2019/08/13,10:41:00,138.32,138.42,138.14,138.17,96757
2019/08/13,10:42:00,138.17,138.26,138.14,138.15,72604
2019/08/13,10:43:00,138.15,138.18,137.91,138.11,140625
2019/08/13,10:44:00,138.11,138.34,138.08,138.17,114743
2019/08/13,10:45:00,138.16,138.28,138.14,138.23,73633
2019/08/13,10:46:00,138.21,138.32,138.16,138.22,58454
2019/08/13,10:47:00,138.22,138.22,138.07,138.08,67592
2019/08/13,10:48:00,138.09,138.15,137.95,137.97,50166
2019/08/13,10:49:00,137.97,138.14,137.97,137.99,42265
2019/08/13,10:50:00,137.99,138.01,137.94,137.98,41578
2019/08/13,10:51:00,138.00,138.08,137.96,137.97,46365
2019/08/13,10:52:00,137.97,138.13,137.92,138.06,44403
2019/08/13,10:53:00,138.06,138.18,137.96,137.99,43253
2019/08/13,10:54:00,137.98,138.16,137.98,138.14,39946
2019/08/13,10:55:00,138.14,138.28,138.12,138.18,64360
2019/08/13,10:56:00,138.18,138.36,138.12,138.27,49951
2019/08/13,10:57:00,138.28,138.29,138.17,138.23,41515
2019/08/13,10:58:00,138.23,138.25,138.12,138.21,39023
2019/08/13,10:59:00,138.20,138.22,138.03,138.05,45948
2019/08/13,11:00:00,138.05,138.05,137.94,137.95,62338
2019/08/13,11:01:00,137.95,138.05,137.85,138.03,74601
2019/08/13,11:02:00,138.03,138.14,138.01,138.02,51136
2019/08/13,11:03:00,138.02,138.03,137.90,137.90,44746
2019/08/13,11:04:00,137.89,138.04,137.89,138.02,39374
2019/08/13,11:05:00,138.03,138.04,137.90,137.96,30008
2019/08/13,11:06:00,137.97,138.01,137.83,137.98,59747
2019/08/13,11:07:00,138.00,138.17,137.99,138.16,68719
2019/08/13,11:08:00,138.17,138.21,138.10,138.14,31313
2019/08/13,11:09:00,138.14,138.23,138.14,138.23,38374
2019/08/13,11:10:00,138.23,138.29,138.20,138.24,42642
2019/08/13,11:11:00,138.24,138.26,138.11,138.24,42102
2019/08/13,11:12:00,138.23,138.29,138.17,138.19,30608
2019/08/13,11:13:00,138.19,138.30,138.19,138.27,27570
2019/08/13,11:14:00,138.25,138.44,138.20,138.44,78048
2019/08/13,11:15:00,138.44,138.44,138.29,138.35,31206
2019/08/13,11:16:00,138.35,138.40,138.17,138.25,38877
2019/08/13,11:17:00,138.25,138.29,138.08,138.09,39952
2019/08/13,11:18:00,138.09,138.11,137.78,137.90,92094
2019/08/13,11:19:00,137.90,137.95,137.63,137.67,82013
2019/08/13,11:20:00,137.65,137.68,137.51,137.65,133961
2019/08/13,11:21:00,137.65,137.81,137.59,137.77,64643
2019/08/13,11:22:00,137.77,137.80,137.59,137.66,58676
2019/08/13,11:23:00,137.66,137.76,137.53,137.54,80306
2019/08/13,11:24:00,137.54,137.68,137.49,137.61,50095
2019/08/13,11:25:00,137.60,137.75,137.59,137.60,46971
2019/08/13,11:26:00,137.61,137.61,137.49,137.51,42980
2019/08/13,11:27:00,137.50,137.58,137.39,137.57,82390
2019/08/13,11:28:00,137.57,137.79,137.55,137.75,65700
2019/08/13,11:29:00,137.76,137.82,137.70,137.78,35858
2019/08/13,11:30:00,137.78,137.79,137.63,137.77,36597
2019/08/13,11:31:00,137.77,137.77,137.51,137.69,34396
2019/08/13,11:32:00,137.69,137.72,137.60,137.67,46860
2019/08/13,11:33:00,137.67,137.68,137.51,137.56,31770
2019/08/13,11:34:00,137.51,137.65,137.51,137.62,42906
2019/08/13,11:35:00,137.63,137.67,137.55,137.59,37073
2019/08/13,11:36:00,137.59,137.75,137.56,137.72,50461
2019/08/13,11:37:00,137.73,137.79,137.63,137.76,48327
2019/08/13,11:38:00,137.75,137.92,137.74,137.92,65800
2019/08/13,11:39:00,137.92,137.97,137.88,137.95,61861
2019/08/13,11:40:00,137.95,138.00,137.91,137.98,39397
2019/08/13,11:41:00,137.98,138.05,137.95,138.02,32369
2019/08/13,11:42:00,138.02,138.11,138.01,138.08,31297
2019/08/13,11:43:00,138.07,138.10,137.99,137.99,44545
2019/08/13,11:44:00,137.99,138.05,137.83,138.01,43072
2019/08/13,11:45:00,138.03,138.10,138.02,138.08,31567
2019/08/13,11:46:00,138.09,138.16,138.07,138.08,38484
2019/08/13,11:47:00,138.08,138.09,138.02,138.08,28512
2019/08/13,11:48:00,138.08,138.12,138.06,138.12,21241
2019/08/13,11:49:00,138.12,138.14,138.00,138.02,28064
2019/08/13,11:50:00,138.03,138.08,137.98,138.04,19364
2019/08/13,11:51:00,138.06,138.15,138.06,138.09,30697
2019/08/13,11:52:00,138.09,138.10,137.97,138.01,24017
2019/08/13,11:53:00,138.01,138.10,137.99,138.10,33230
2019/08/13,11:54:00,138.10,138.10,138.04,138.06,28964
2019/08/13,11:55:00,138.06,138.17,138.04,138.14,32659
2019/08/13,11:56:00,138.15,138.28,138.15,138.20,67278
2019/08/13,11:57:00,138.20,138.24,138.07,138.09,52429
2019/08/13,11:58:00,138.09,138.15,138.01,138.13,25695
2019/08/13,11:59:00,138.13,138.22,138.10,138.19,40237
2019/08/13,12:00:00,138.19,138.35,138.18,138.34,50729
2019/08/13,12:01:00,138.34,138.43,138.27,138.41,47339
2019/08/13,12:02:00,138.41,138.47,138.38,138.40,56541
2019/08/13,12:03:00,138.40,138.43,138.37,138.39,40432
2019/08/13,12:04:00,138.39,138.40,138.32,138.33,45004
2019/08/13,12:05:00,138.34,138.35,138.20,138.20,47417
2019/08/13,12:06:00,138.21,138.35,138.13,138.33,36954
2019/08/13,12:07:00,138.34,138.37,138.32,138.33,32597
2019/08/13,12:08:00,138.34,138.40,138.30,138.32,58134
2019/08/13,12:09:00,138.32,138.32,138.29,138.29,30682
2019/08/13,12:10:00,138.29,138.30,138.17,138.25,22855
2019/08/13,12:11:00,138.26,138.31,138.24,138.29,30177
2019/08/13,12:12:00,138.30,138.32,138.21,138.26,18125
2019/08/13,12:13:00,138.25,138.32,138.25,138.29,25639
2019/08/13,12:14:00,138.29,138.35,138.28,138.28,40977
2019/08/13,12:15:00,138.28,138.42,138.28,138.41,40116
2019/08/13,12:16:00,138.40,138.42,138.35,138.37,44671
2019/08/13,12:17:00,138.37,138.40,138.36,138.37,21392
2019/08/13,12:18:00,138.36,138.39,138.34,138.39,24149
2019/08/13,12:19:00,138.39,138.41,138.37,138.40,35102
2019/08/13,12:20:00,138.40,138.43,138.35,138.36,20853
2019/08/13,12:21:00,138.36,138.43,138.36,138.39,39421
2019/08/13,12:22:00,138.39,138.48,138.39,138.45,47154
2019/08/13,12:23:00,138.45,138.47,138.39,138.45,28949
2019/08/13,12:24:00,138.45,138.45,138.41,138.44,19201
2019/08/13,12:25:00,138.44,138.44,138.32,138.37,25285
2019/08/13,12:26:00,138.37,138.37,138.30,138.36,30481
2019/08/13,12:27:00,138.36,138.39,138.29,138.29,17693
2019/08/13,12:28:00,138.29,138.34,138.26,138.28,15015
2019/08/13,12:29:00,138.29,138.38,138.29,138.30,19099
2019/08/13,12:30:00,138.30,138.31,138.24,138.25,37571
2019/08/13,12:31:00,138.25,138.32,138.24,138.26,29607
2019/08/13,12:32:00,138.26,138.28,138.20,138.27,39341
2019/08/13,12:33:00,138.27,138.27,138.14,138.19,28600
2019/08/13,12:34:00,138.19,138.23,138.17,138.23,31338
2019/08/13,12:35:00,138.23,138.24,138.19,138.23,24817
2019/08/13,12:36:00,138.23,138.34,138.23,138.29,53163
2019/08/13,12:37:00,138.29,138.30,138.18,138.18,27822
2019/08/13,12:38:00,138.18,138.26,138.17,138.25,27337
2019/08/13,12:39:00,138.24,138.24,138.15,138.19,45729
2019/08/13,12:40:00,138.19,138.19,138.14,138.14,17711
2019/08/13,12:41:00,138.14,138.27,138.14,138.25,28462
2019/08/13,12:42:00,138.25,138.25,138.18,138.19,16494
2019/08/13,12:43:00,138.19,138.24,138.17,138.21,25257
2019/08/13,12:44:00,138.21,138.22,138.17,138.18,20374
2019/08/13,12:45:00,138.18,138.27,138.18,138.24,16020
2019/08/13,12:46:00,138.24,138.25,138.19,138.22,16871
2019/08/13,12:47:00,138.23,138.27,138.23,138.24,21480
2019/08/13,12:48:00,138.24,138.30,138.22,138.29,26795
2019/08/13,12:49:00,138.29,138.29,138.21,138.23,23460
2019/08/13,12:50:00,138.23,138.27,138.21,138.25,23737
2019/08/13,12:51:00,138.25,138.34,138.25,138.33,22949
2019/08/13,12:52:00,138.33,138.35,138.31,138.33,11475
2019/08/13,12:53:00,138.33,138.35,138.29,138.30,12941
2019/08/13,12:54:00,138.30,138.30,138.21,138.23,17495
2019/08/13,12:55:00,138.23,138.27,138.19,138.19,41559
2019/08/13,12:56:00,138.20,138.25,138.15,138.15,36921
2019/08/13,12:57:00,138.15,138.16,138.05,138.09,36841
2019/08/13,12:58:00,138.08,138.13,138.05,138.12,28993
2019/08/13,12:59:00,138.12,138.17,138.11,138.16,15660
2019/08/13,13:00:00,138.16,138.23,138.16,138.22,20296
2019/08/13,13:01:00,138.23,138.23,138.07,138.08,25760
2019/08/13,13:02:00,138.07,138.13,138.06,138.09,23396
2019/08/13,13:03:00,138.09,138.21,138.09,138.21,45122
2019/08/13,13:04:00,138.21,138.25,138.21,138.23,25163
2019/08/13,13:05:00,138.23,138.32,138.20,138.27,33656
2019/08/13,13:06:00,138.27,138.31,138.21,138.30,27744
2019/08/13,13:07:00,138.30,138.32,138.26,138.28,16049
2019/08/13,13:08:00,138.28,138.32,138.27,138.31,23798
2019/08/13,13:09:00,138.32,138.39,138.30,138.35,39708
2019/08/13,13:10:00,138.35,138.35,138.29,138.29,20369
2019/08/13,13:11:00,138.29,138.35,138.29,138.34,14919
2019/08/13,13:12:00,138.34,138.37,138.30,138.33,20421
2019/08/13,13:13:00,138.33,138.40,138.33,138.35,20538
2019/08/13,13:14:00,138.35,138.39,138.35,138.39,18281
2019/08/13,13:15:00,138.38,138.39,138.34,138.35,33768
2019/08/13,13:16:00,138.35,138.39,138.31,138.31,35237
2019/08/13,13:17:00,138.31,138.31,138.26,138.26,15769
2019/08/13,13:18:00,138.27,138.27,137.73,137.79,183725
2019/08/13,13:19:00,137.81,138.03,137.76,137.94,123124
2019/08/13,13:20:00,137.94,138.11,137.93,137.94,114559
2019/08/13,13:21:00,137.96,138.09,137.90,138.02,41633
2019/08/13,13:22:00,138.04,138.09,137.98,138.08,30368
2019/08/13,13:23:00,138.08,138.26,138.00,138.02,52821
2019/08/13,13:24:00,138.02,138.10,137.98,138.00,55104
2019/08/13,13:25:00,138.00,138.07,137.95,138.00,27212
2019/08/13,13:26:00,138.00,138.19,137.97,138.02,98454
2019/08/13,13:27:00,138.02,138.05,137.94,138.03,27464
2019/08/13,13:28:00,138.03,138.11,138.03,138.10,25972
2019/08/13,13:29:00,138.10,138.19,138.04,138.05,31653
2019/08/13,13:30:00,138.05,138.19,138.04,138.17,24831
2019/08/13,13:31:00,138.16,138.17,138.06,138.13,34054
2019/08/13,13:32:00,138.14,138.19,138.08,138.14,33869
2019/08/13,13:33:00,138.14,138.18,138.08,138.11,21242
2019/08/13,13:34:00,138.11,138.25,138.10,138.25,24254
2019/08/13,13:35:00,138.25,138.28,138.21,138.26,24110
2019/08/13,13:36:00,138.26,138.33,138.25,138.30,39293
2019/08/13,13:37:00,138.30,138.30,138.20,138.26,20666
2019/08/13,13:38:00,138.26,138.30,138.26,138.30,19334
2019/08/13,13:39:00,138.30,138.30,138.25,138.25,12530
2019/08/13,13:40:00,138.24,138.25,138.15,138.18,27814
2019/08/13,13:41:00,138.18,138.21,138.11,138.17,34600
2019/08/13,13:42:00,138.16,138.17,138.13,138.13,27424
2019/08/13,13:43:00,138.13,138.19,138.13,138.19,17208
2019/08/13,13:44:00,138.19,138.19,138.10,138.14,102598
2019/08/13,13:45:00,138.14,138.18,138.13,138.16,29545
2019/08/13,13:46:00,138.16,138.22,138.15,138.19,52753
2019/08/13,13:47:00,138.19,138.21,138.15,138.20,20620
2019/08/13,13:48:00,138.20,138.23,138.17,138.17,23597
2019/08/13,13:49:00,138.17,138.19,138.14,138.19,17351
2019/08/13,13:50:00,138.19,138.20,138.16,138.18,22631
2019/08/13,13:51:00,138.20,138.23,138.20,138.21,25569
2019/08/13,13:52:00,138.21,138.23,138.19,138.22,17627
2019/08/13,13:53:00,138.22,138.26,138.21,138.26,34867
2019/08/13,13:54:00,138.26,138.32,138.26,138.29,25314
2019/08/13,13:55:00,138.29,138.31,138.25,138.28,20219
2019/08/13,13:56:00,138.28,138.30,138.24,138.28,28220
2019/08/13,13:57:00,138.28,138.34,138.28,138.32,25473
2019/08/13,13:58:00,138.32,138.32,138.25,138.28,19711
2019/08/13,13:59:00,138.28,138.34,138.26,138.26,31444
2019/08/13,14:00:00,138.26,138.31,138.26,138.31,9942
2019/08/13,14:01:00,138.31,138.35,138.25,138.27,32027
2019/08/13,14:02:00,138.27,138.32,138.23,138.29,37197
2019/08/13,14:03:00,138.29,138.30,138.24,138.25,18934
2019/08/13,14:04:00,138.25,138.29,138.24,138.27,33849
2019/08/13,14:05:00,138.27,138.32,138.27,138.29,25832
2019/08/13,14:06:00,138.29,138.31,138.21,138.23,25869
2019/08/13,14:07:00,138.23,138.28,138.20,138.28,25312
2019/08/13,14:08:00,138.28,138.29,138.25,138.26,12614
2019/08/13,14:09:00,138.26,138.29,138.25,138.28,16452
2019/08/13,14:10:00,138.28,138.30,138.27,138.27,22280
2019/08/13,14:11:00,138.27,138.31,138.25,138.25,26550
2019/08/13,14:12:00,138.24,138.29,138.24,138.28,23202
2019/08/13,14:13:00,138.28,138.32,138.26,138.32,12322
2019/08/13,14:14:00,138.32,138.35,138.30,138.32,22308
2019/08/13,14:15:00,138.32,138.34,138.30,138.34,25582
2019/08/13,14:16:00,138.34,138.40,138.34,138.38,57380
2019/08/13,14:17:00,138.38,138.41,138.37,138.39,17836
2019/08/13,14:18:00,138.39,138.41,138.36,138.39,17801
2019/08/13,14:19:00,138.39,138.44,138.38,138.41,33692
2019/08/13,14:20:00,138.41,138.42,138.34,138.35,17453
2019/08/13,14:21:00,138.35,138.39,138.33,138.34,23684
2019/08/13,14:22:00,138.34,138.35,138.31,138.33,23952
2019/08/13,14:23:00,138.33,138.37,138.30,138.31,18498
2019/08/13,14:24:00,138.31,138.36,138.31,138.35,24574
2019/08/13,14:25:00,138.35,138.37,138.33,138.35,22588
2019/08/13,14:26:00,138.35,138.41,138.35,138.38,34278
2019/08/13,14:27:00,138.40,138.42,138.37,138.41,31174
2019/08/13,14:28:00,138.41,138.45,138.40,138.43,44797
2019/08/13,14:29:00,138.43,138.47,138.39,138.45,46080
2019/08/13,14:30:00,138.46,138.52,138.42,138.51,85373
2019/08/13,14:31:00,138.51,138.59,138.51,138.58,57566
2019/08/13,14:32:00,138.58,138.60,138.49,138.50,36184
2019/08/13,14:33:00,138.49,138.53,138.45,138.51,58959
2019/08/13,14:34:00,138.51,138.58,138.50,138.54,59445
2019/08/13,14:35:00,138.54,138.64,138.51,138.63,65178
2019/08/13,14:36:00,138.63,138.64,138.57,138.58,48404
2019/08/13,14:37:00,138.58,138.61,138.56,138.58,37773
2019/08/13,14:38:00,138.58,138.58,138.53,138.54,34212
2019/08/13,14:39:00,138.54,138.58,138.53,138.55,63014
2019/08/13,14:40:00,138.55,138.63,138.53,138.61,48059
2019/08/13,14:41:00,138.61,138.64,138.58,138.59,48940
2019/08/13,14:42:00,138.59,138.65,138.59,138.62,35324
2019/08/13,14:43:00,138.61,138.64,138.61,138.63,46735
2019/08/13,14:44:00,138.63,138.72,138.63,138.69,73753
2019/08/13,14:45:00,138.70,138.71,138.63,138.68,51470
2019/08/13,14:46:00,138.68,138.73,138.62,138.62,55239
2019/08/13,14:47:00,138.62,138.68,138.62,138.64,37405
2019/08/13,14:48:00,138.64,138.67,138.59,138.65,53280
2019/08/13,14:49:00,138.65,138.65,138.60,138.61,39911
2019/08/13,14:50:00,138.60,138.65,138.60,138.61,30601
2019/08/13,14:51:00,138.61,138.64,138.58,138.63,46564
2019/08/13,14:52:00,138.63,138.68,138.63,138.66,26209
2019/08/13,14:53:00,138.66,138.71,138.66,138.66,38798
2019/08/13,14:54:00,138.66,138.69,138.63,138.63,26884
2019/08/13,14:55:00,138.63,138.69,138.62,138.66,32354
2019/08/13,14:56:00,138.66,138.67,138.57,138.60,35163
2019/08/13,14:57:00,138.60,138.60,138.55,138.56,29749
2019/08/13,14:58:00,138.56,138.62,138.56,138.62,22756
2019/08/13,14:59:00,138.62,138.63,138.57,138.63,27141
2019/08/13,15:00:00,138.63,138.64,138.56,138.56,41582
2019/08/13,15:01:00,138.56,138.67,138.55,138.63,25036
2019/08/13,15:02:00,138.63,138.66,138.60,138.65,32607
2019/08/13,15:03:00,138.65,138.65,138.50,138.50,70366
2019/08/13,15:04:00,138.50,138.51,138.43,138.47,36984
2019/08/13,15:05:00,138.47,138.50,138.39,138.40,39675
2019/08/13,15:06:00,138.41,138.41,138.32,138.38,57148
2019/08/13,15:07:00,138.38,138.38,138.31,138.34,47705
2019/08/13,15:08:00,138.34,138.35,138.21,138.24,77244
2019/08/13,15:09:00,138.24,138.26,138.21,138.25,60245
2019/08/13,15:10:00,138.25,138.30,138.19,138.29,48754
2019/08/13,15:11:00,138.29,138.32,138.29,138.31,25877
2019/08/13,15:12:00,138.30,138.35,138.29,138.32,21178
2019/08/13,15:13:00,138.33,138.33,138.30,138.32,21617
2019/08/13,15:14:00,138.32,138.32,138.24,138.29,96235
2019/08/13,15:15:00,138.29,138.37,138.28,138.37,22768
2019/08/13,15:16:00,138.37,138.38,138.32,138.38,31569
2019/08/13,15:17:00,138.39,138.45,138.37,138.45,97567
2019/08/13,15:18:00,138.45,138.48,138.43,138.46,22545
2019/08/13,15:19:00,138.46,138.50,138.46,138.48,29852
2019/08/13,15:20:00,138.48,138.52,138.47,138.52,27055
2019/08/13,15:21:00,138.52,138.53,138.48,138.50,25508
2019/08/13,15:22:00,138.49,138.49,138.42,138.46,36466
2019/08/13,15:23:00,138.46,138.46,138.40,138.44,25125
2019/08/13,15:24:00,138.44,138.51,138.44,138.45,43694
2019/08/13,15:25:00,138.45,138.50,138.43,138.50,22683
2019/08/13,15:26:00,138.51,138.55,138.50,138.51,36614
2019/08/13,15:27:00,138.51,138.52,138.48,138.48,15928
2019/08/13,15:28:00,138.48,138.54,138.47,138.54,39308
2019/08/13,15:29:00,138.54,138.59,138.53,138.56,44416
2019/08/13,15:30:00,138.56,138.59,138.55,138.59,33976
2019/08/13,15:31:00,138.59,138.59,138.45,138.49,38242
2019/08/13,15:32:00,138.50,138.58,138.49,138.56,60828
2019/08/13,15:33:00,138.55,138.59,138.50,138.57,32313
2019/08/13,15:34:00,138.57,138.57,138.49,138.54,62771
2019/08/13,15:35:00,138.54,138.54,138.49,138.51,35930
2019/08/13,15:36:00,138.51,138.58,138.51,138.53,42501
2019/08/13,15:37:00,138.53,138.59,138.52,138.58,58887
2019/08/13,15:38:00,138.58,138.58,138.50,138.50,69414
2019/08/13,15:39:00,138.50,138.55,138.47,138.53,57975
2019/08/13,15:40:00,138.53,138.58,138.51,138.55,35047
2019/08/13,15:41:00,138.56,138.62,138.55,138.61,71312
2019/08/13,15:42:00,138.62,138.62,138.51,138.51,56091
2019/08/13,15:43:00,138.52,138.58,138.50,138.54,60265
2019/08/13,15:44:00,138.54,138.54,138.44,138.44,43255
2019/08/13,15:45:00,138.44,138.48,138.39,138.41,76508
2019/08/13,15:46:00,138.41,138.46,138.39,138.42,56540
2019/08/13,15:47:00,138.42,138.42,138.30,138.31,52529
2019/08/13,15:48:00,138.31,138.33,138.30,138.32,56978
2019/08/13,15:49:00,138.32,138.33,138.26,138.31,65851
2019/08/13,15:50:00,138.31,138.39,138.28,138.38,85968
2019/08/13,15:51:00,138.38,138.46,138.35,138.44,83740
2019/08/13,15:52:00,138.45,138.47,138.40,138.44,63005
2019/08/13,15:53:00,138.44,138.53,138.43,138.49,87660
2019/08/13,15:54:00,138.48,138.51,138.43,138.51,61485
2019/08/13,15:55:00,138.51,138.57,138.49,138.57,116639
2019/08/13,15:56:00,138.57,138.57,138.37,138.43,263563
2019/08/13,15:57:00,138.42,138.47,138.39,138.42,110096
2019/08/13,15:58:00,138.41,138.43,138.37,138.41,152381
2019/08/13,15:59:00,138.40,138.52,138.39,138.51,248245
2019/08/13,16:00:00,138.51,138.66,138.42,138.60,822946
2019/08/14,09:31:00,136.36,136.65,136.04,136.65,569325
2019/08/14,09:32:00,136.60,136.68,136.14,136.57,68237
2019/08/14,09:33:00,136.53,136.92,136.46,136.63,107535
2019/08/14,09:34:00,136.63,136.83,136.31,136.45,93583
2019/08/14,09:35:00,136.45,136.49,136.32,136.49,53543
2019/08/14,09:36:00,136.49,136.69,136.33,136.48,114505
2019/08/14,09:37:00,136.47,136.60,136.34,136.58,79374
2019/08/14,09:38:00,136.57,136.70,136.45,136.62,67112
2019/08/14,09:39:00,136.62,136.72,136.51,136.68,65235
2019/08/14,09:40:00,136.68,136.83,136.62,136.72,83577
2019/08/14,09:41:00,136.72,136.72,136.35,136.35,86032
2019/08/14,09:42:00,136.35,136.48,136.26,136.36,70847
2019/08/14,09:43:00,136.36,136.54,136.22,136.22,90948
2019/08/14,09:44:00,136.22,136.35,136.12,136.13,88004
2019/08/14,09:45:00,136.11,136.20,136.01,136.15,95704
2019/08/14,09:46:00,136.15,136.17,135.70,135.81,188605
2019/08/14,09:47:00,135.78,135.94,135.74,135.89,61785
2019/08/14,09:48:00,135.89,135.98,135.80,135.89,87285
2019/08/14,09:49:00,135.89,135.95,135.80,135.94,61194
2019/08/14,09:50:00,135.94,136.03,135.83,135.86,52385
2019/08/14,09:51:00,135.86,135.98,135.69,135.98,67592
2019/08/14,09:52:00,135.98,136.35,135.98,136.15,80191
2019/08/14,09:53:00,136.15,136.15,135.96,136.01,95186
2019/08/14,09:54:00,136.01,136.08,135.94,136.01,44323
2019/08/14,09:55:00,136.00,136.23,135.97,136.22,69357
2019/08/14,09:56:00,136.22,136.29,136.11,136.18,67094
2019/08/14,09:57:00,136.15,136.42,136.13,136.38,53094
2019/08/14,09:58:00,136.38,136.45,136.31,136.45,69449
2019/08/14,09:59:00,136.45,136.48,136.35,136.47,75915
2019/08/14,10:00:00,136.47,136.47,136.25,136.38,75173
2019/08/14,10:01:00,136.39,136.40,136.16,136.21,61044
2019/08/14,10:02:00,136.21,136.21,136.00,136.01,50254
2019/08/14,10:03:00,136.01,136.14,135.90,135.94,74716
2019/08/14,10:04:00,135.94,135.99,135.88,135.91,72924
2019/08/14,10:05:00,135.91,135.91,135.74,135.82,104740
2019/08/14,10:06:00,135.82,135.91,135.71,135.77,71676
2019/08/14,10:07:00,135.77,136.00,135.73,135.89,62615
2019/08/14,10:08:00,135.90,135.97,135.86,135.92,32537
2019/08/14,10:09:00,135.92,136.06,135.88,136.05,51483
2019/08/14,10:10:00,136.04,136.08,135.96,136.04,67378
2019/08/14,10:11:00,136.05,136.05,135.83,135.89,73349
2019/08/14,10:12:00,135.89,135.97,135.74,135.77,71542
2019/08/14,10:13:00,135.77,135.77,135.65,135.70,58880
2019/08/14,10:14:00,135.70,135.84,135.63,135.66,45749
2019/08/14,10:15:00,135.66,135.70,135.59,135.69,50004
2019/08/14,10:16:00,135.69,135.93,135.67,135.85,71370
2019/08/14,10:17:00,135.85,135.88,135.82,135.85,65911
2019/08/14,10:18:00,135.85,135.87,135.81,135.87,37771
2019/08/14,10:19:00,135.87,135.89,135.78,135.80,41332
2019/08/14,10:20:00,135.80,135.88,135.71,135.74,30294
2019/08/14,10:21:00,135.74,135.77,135.69,135.75,44446
2019/08/14,10:22:00,135.75,135.94,135.74,135.90,49690
2019/08/14,10:23:00,135.90,135.90,135.77,135.87,31402
2019/08/14,10:24:00,135.86,136.04,135.86,135.93,68182
2019/08/14,10:25:00,135.93,136.09,135.89,136.01,59786
2019/08/14,10:26:00,136.00,136.05,135.91,136.05,53047
2019/08/14,10:27:00,136.05,136.19,136.05,136.18,53761
2019/08/14,10:28:00,136.18,136.18,136.00,136.08,49883
2019/08/14,10:29:00,136.08,136.13,136.01,136.01,40747
2019/08/14,10:30:00,136.01,136.01,135.93,135.93,32703
2019/08/14,10:31:00,135.92,135.96,135.80,135.82,55270
2019/08/14,10:32:00,135.82,135.83,135.76,135.82,59672
2019/08/14,10:33:00,135.82,135.87,135.73,135.76,25509
2019/08/14,10:34:00,135.76,135.82,135.73,135.80,42655
2019/08/14,10:35:00,135.79,135.86,135.73,135.79,34830
2019/08/14,10:36:00,135.78,135.81,135.66,135.70,38403
2019/08/14,10:37:00,135.70,135.74,135.66,135.68,30666
2019/08/14,10:38:00,135.69,135.74,135.56,135.59,54285
2019/08/14,10:39:00,135.59,135.73,135.57,135.69,27156
2019/08/14,10:40:00,135.69,135.71,135.55,135.59,34224
2019/08/14,10:41:00,135.59,135.60,135.47,135.47,105241
2019/08/14,10:42:00,135.46,135.53,135.45,135.50,41698
2019/08/14,10:43:00,135.50,135.59,135.49,135.55,24058
2019/08/14,10:44:00,135.55,135.67,135.53,135.65,29889
2019/08/14,10:45:00,135.65,135.74,135.60,135.67,49157
2019/08/14,10:46:00,135.68,135.68,135.50,135.50,48276
2019/08/14,10:47:00,135.50,135.53,135.45,135.47,57996
2019/08/14,10:48:00,135.48,135.59,135.47,135.55,32847
2019/08/14,10:49:00,135.54,135.61,135.42,135.43,50453
2019/08/14,10:50:00,135.43,135.46,135.34,135.40,85005
2019/08/14,10:51:00,135.40,135.40,135.23,135.23,56426
2019/08/14,10:52:00,135.23,135.31,135.20,135.29,66672
2019/08/14,10:53:00,135.29,135.36,135.28,135.28,28411
2019/08/14,10:54:00,135.27,135.28,135.16,135.18,38014
2019/08/14,10:55:00,135.18,135.22,135.13,135.21,50608
2019/08/14,10:56:00,135.22,135.37,135.19,135.35,57482
2019/08/14,10:57:00,135.34,135.40,135.30,135.39,57272
2019/08/14,10:58:00,135.39,135.39,135.10,135.10,61630
2019/08/14,10:59:00,135.10,135.15,135.02,135.13,55138
2019/08/14,11:00:00,135.13,135.22,135.13,135.15,44416
2019/08/14,11:01:00,135.15,135.18,134.95,134.98,113399
2019/08/14,11:02:00,134.98,135.25,134.92,135.22,90190
2019/08/14,11:03:00,135.22,135.29,135.18,135.26,91718
2019/08/14,11:04:00,135.26,135.31,135.18,135.29,97075
2019/08/14,11:05:00,135.29,135.34,135.19,135.22,87582
2019/08/14,11:06:00,135.22,135.33,135.16,135.18,100604
2019/08/14,11:07:00,135.18,135.27,135.12,135.15,90864
2019/08/14,11:08:00,135.15,135.30,135.14,135.25,58858
2019/08/14,11:09:00,135.25,135.32,135.24,135.24,41672
2019/08/14,11:10:00,135.24,135.25,135.14,135.16,98869
2019/08/14,11:11:00,135.16,135.23,135.10,135.20,49038
2019/08/14,11:12:00,135.20,135.23,134.99,135.06,67793
2019/08/14,11:13:00,135.06,135.06,134.95,134.96,71872
2019/08/14,11:14:00,134.96,134.96,134.84,134.88,50617
2019/08/14,11:15:00,134.89,134.95,134.76,134.77,95422
2019/08/14,11:16:00,134.77,134.81,134.66,134.73,67985
2019/08/14,11:17:00,134.73,134.74,134.58,134.60,131810
2019/08/14,11:18:00,134.60,134.83,134.60,134.79,82616
2019/08/14,11:19:00,134.79,134.93,134.73,134.73,75784
2019/08/14,11:20:00,134.73,134.78,134.66,134.76,64324
2019/08/14,11:21:00,134.76,134.92,134.76,134.92,58453
2019/08/14,11:22:00,134.92,134.97,134.85,134.88,45653
2019/08/14,11:23:00,134.88,134.99,134.87,134.93,43847
2019/08/14,11:24:00,134.93,135.08,134.93,135.05,78966
2019/08/14,11:25:00,135.05,135.06,134.94,135.00,40300
2019/08/14,11:26:00,135.00,135.05,134.90,134.91,55364
2019/08/14,11:27:00,134.91,135.02,134.89,135.02,58236
2019/08/14,11:28:00,135.01,135.03,134.96,134.99,35830
2019/08/14,11:29:00,134.99,135.06,134.93,134.96,61066
2019/08/14,11:30:00,134.96,134.98,134.90,134.94,51277
2019/08/14,11:31:00,134.95,135.02,134.90,135.02,41374
2019/08/14,11:32:00,135.02,135.06,135.00,135.04,36357
2019/08/14,11:33:00,135.04,135.09,135.01,135.07,35833
2019/08/14,11:34:00,135.07,135.13,135.04,135.11,55592
2019/08/14,11:35:00,135.12,135.24,135.11,135.20,68785
2019/08/14,11:36:00,135.21,135.26,135.13,135.13,67620
2019/08/14,11:37:00,135.13,135.13,135.00,135.00,41761
2019/08/14,11:38:00,134.99,135.12,134.93,135.07,83734
2019/08/14,11:39:00,135.06,135.10,134.97,135.04,29719
2019/08/14,11:40:00,135.04,135.06,135.01,135.05,27492
2019/08/14,11:41:00,135.04,135.07,134.86,134.87,40924
2019/08/14,11:42:00,134.87,134.94,134.85,134.85,42512
2019/08/14,11:43:00,134.85,134.88,134.81,134.83,50483
2019/08/14,11:44:00,134.83,134.86,134.77,134.79,31793
2019/08/14,11:45:00,134.79,134.82,134.75,134.76,42666
2019/08/14,11:46:00,134.76,134.78,134.58,134.58,84933
2019/08/14,11:47:00,134.58,134.64,134.33,134.49,224186
2019/08/14,11:48:00,134.50,134.53,134.42,134.44,39503
2019/08/14,11:49:00,134.44,134.54,134.40,134.52,44623
2019/08/14,11:50:00,134.52,134.56,134.47,134.55,46563
2019/08/14,11:51:00,134.55,134.70,134.54,134.66,56450
2019/08/14,11:52:00,134.66,134.68,134.55,134.55,57525
2019/08/14,11:53:00,134.55,134.60,134.38,134.54,73213
2019/08/14,11:54:00,134.54,134.54,134.46,134.48,33226
2019/08/14,11:55:00,134.48,134.62,134.48,134.61,27212
2019/08/14,11:56:00,134.60,134.62,134.53,134.55,27566
2019/08/14,11:57:00,134.55,134.55,134.43,134.45,32622
2019/08/14,11:58:00,134.45,134.45,134.35,134.36,35291
2019/08/14,11:59:00,134.36,134.38,134.25,134.38,77596
2019/08/14,12:00:00,134.38,134.45,134.35,134.37,43222
2019/08/14,12:01:00,134.36,134.36,134.09,134.22,122459
2019/08/14,12:02:00,134.21,134.25,134.13,134.13,48704
2019/08/14,12:03:00,134.11,134.19,134.03,134.04,72221
2019/08/14,12:04:00,134.04,134.20,134.02,134.20,46276
2019/08/14,12:05:00,134.20,134.29,134.09,134.11,113404
2019/08/14,12:06:00,134.11,134.26,134.09,134.18,42509
2019/08/14,12:07:00,134.17,134.21,134.14,134.17,21589
2019/08/14,12:08:00,134.17,134.19,134.12,134.16,37126
2019/08/14,12:09:00,134.16,134.20,134.09,134.14,33347
2019/08/14,12:10:00,134.14,134.26,134.04,134.08,76403
2019/08/14,12:11:00,134.09,134.13,134.01,134.01,73242
2019/08/14,12:12:00,134.01,134.09,133.99,134.05,109170
2019/08/14,12:13:00,134.06,134.33,134.03,134.32,105846
2019/08/14,12:14:00,134.32,134.32,134.19,134.25,63611
2019/08/14,12:15:00,134.25,134.30,134.15,134.26,82222
2019/08/14,12:16:00,134.26,134.28,134.15,134.17,32430
2019/08/14,12:17:00,134.19,134.30,134.16,134.29,37859
2019/08/14,12:18:00,134.29,134.29,134.20,134.26,72303
2019/08/14,12:19:00,134.26,134.26,134.22,134.24,35492
2019/08/14,12:20:00,134.22,134.25,134.16,134.24,57145
2019/08/14,12:21:00,134.24,134.32,134.19,134.20,126876
2019/08/14,12:22:00,134.20,134.21,134.10,134.13,49924
2019/08/14,12:23:00,134.13,134.13,134.06,134.10,43278
2019/08/14,12:24:00,134.10,134.19,134.07,134.17,36057
2019/08/14,12:25:00,134.17,134.29,134.17,134.22,66270
2019/08/14,12:26:00,134.22,134.25,134.16,134.24,28090
2019/08/14,12:27:00,134.24,134.25,134.11,134.11,42733
2019/08/14,12:28:00,134.11,134.13,134.05,134.10,32658
2019/08/14,12:29:00,134.10,134.18,134.10,134.14,30510
2019/08/14,12:30:00,134.14,134.26,134.13,134.24,30882
2019/08/14,12:31:00,134.24,134.40,134.22,134.37,62369
2019/08/14,12:32:00,134.37,134.43,134.36,134.43,40511
2019/08/14,12:33:00,134.44,134.57,134.40,134.55,83428
2019/08/14,12:34:00,134.55,134.55,134.47,134.48,46594
2019/08/14,12:35:00,134.48,134.49,134.44,134.44,40452
2019/08/14,12:36:00,134.44,134.56,134.43,134.52,35042
2019/08/14,12:37:00,134.52,134.53,134.44,134.48,56601
2019/08/14,12:38:00,134.48,134.55,134.48,134.55,28976
2019/08/14,12:39:00,134.55,134.56,134.47,134.49,50547
2019/08/14,12:40:00,134.49,134.51,134.43,134.47,32857
2019/08/14,12:41:00,134.47,134.55,134.37,134.38,41079
2019/08/14,12:42:00,134.38,134.44,134.34,134.37,29662
2019/08/14,12:43:00,134.36,134.36,134.24,134.27,44227
2019/08/14,12:44:00,134.26,134.43,134.23,134.41,31097
2019/08/14,12:45:00,134.41,134.42,134.34,134.34,38350
2019/08/14,12:46:00,134.34,134.38,134.28,134.33,30993
2019/08/14,12:47:00,134.34,134.45,134.31,134.44,22338
2019/08/14,12:48:00,134.44,134.46,134.31,134.32,27945
2019/08/14,12:49:00,134.32,134.38,134.23,134.29,33488
2019/08/14,12:50:00,134.29,134.34,134.12,134.13,55758
2019/08/14,12:51:00,134.13,134.16,134.02,134.13,59450
2019/08/14,12:52:00,134.15,134.18,134.05,134.09,31296
2019/08/14,12:53:00,134.09,134.15,134.05,134.09,44210
2019/08/14,12:54:00,134.09,134.15,134.05,134.10,29972
2019/08/14,12:55:00,134.10,134.17,134.04,134.05,51767
2019/08/14,12:56:00,134.05,134.14,134.00,134.14,110265
2019/08/14,12:57:00,134.14,134.17,134.11,134.13,19303
2019/08/14,12:58:00,134.13,134.14,134.00,134.01,35395
2019/08/14,12:59:00,134.01,134.02,133.87,133.91,90519
2019/08/14,13:00:00,133.91,133.92,133.84,133.91,96963
2019/08/14,13:01:00,133.91,133.91,133.73,133.73,125413
2019/08/14,13:02:00,133.73,133.81,133.67,133.79,65351
2019/08/14,13:03:00,133.78,133.97,133.78,133.96,45038
2019/08/14,13:04:00,133.97,134.17,133.96,134.11,42218
2019/08/14,13:05:00,134.09,134.11,134.04,134.05,30281
2019/08/14,13:06:00,134.05,134.08,134.00,134.07,36555
2019/08/14,13:07:00,134.07,134.07,133.96,134.01,36746
2019/08/14,13:08:00,134.01,134.12,134.01,134.07,36451
2019/08/14,13:09:00,134.07,134.15,134.04,134.09,27191
2019/08/14,13:10:00,134.10,134.16,134.07,134.12,39338
2019/08/14,13:11:00,134.12,134.17,134.06,134.07,31920
2019/08/14,13:12:00,134.08,134.11,134.01,134.03,37417
2019/08/14,13:13:00,134.03,134.17,134.00,134.16,55373
2019/08/14,13:14:00,134.16,134.26,134.16,134.25,73145
2019/08/14,13:15:00,134.25,134.28,134.17,134.24,51451
2019/08/14,13:16:00,134.24,134.28,134.15,134.27,45288
2019/08/14,13:17:00,134.27,134.35,134.15,134.27,74944
2019/08/14,13:18:00,134.27,134.41,134.21,134.33,72039
2019/08/14,13:19:00,134.33,134.33,134.09,134.11,69584
2019/08/14,13:20:00,134.11,134.19,134.10,134.17,34727
2019/08/14,13:21:00,134.17,134.27,134.15,134.23,38225
2019/08/14,13:22:00,134.23,134.37,134.23,134.37,48568
2019/08/14,13:23:00,134.37,134.40,134.33,134.37,38220
2019/08/14,13:24:00,134.37,134.39,134.34,134.35,32681
2019/08/14,13:25:00,134.35,134.43,134.32,134.42,33547
2019/08/14,13:26:00,134.42,134.50,134.38,134.49,42808
2019/08/14,13:27:00,134.49,134.51,134.39,134.40,41703
2019/08/14,13:28:00,134.40,134.91,134.40,134.91,154420
2019/08/14,13:29:00,134.91,134.95,134.71,134.71,87751
2019/08/14,13:30:00,134.73,134.74,134.61,134.64,39212
2019/08/14,13:31:00,134.64,134.81,134.61,134.77,79776
2019/08/14,13:32:00,134.77,134.81,134.68,134.69,59160
2019/08/14,13:33:00,134.68,134.76,134.66,134.70,24144
2019/08/14,13:34:00,134.70,134.73,134.66,134.73,24410
2019/08/14,13:35:00,134.73,134.79,134.69,134.79,26639
2019/08/14,13:36:00,134.79,134.81,134.70,134.79,41326
2019/08/14,13:37:00,134.79,134.85,134.77,134.80,27545
2019/08/14,13:38:00,134.80,134.97,134.80,134.95,42792
2019/08/14,13:39:00,134.95,135.03,134.91,135.01,58573
2019/08/14,13:40:00,135.02,135.04,134.86,134.95,79575
2019/08/14,13:41:00,134.97,135.07,134.93,135.02,51532
2019/08/14,13:42:00,135.02,135.10,134.98,135.03,30136
2019/08/14,13:43:00,135.03,135.10,135.02,135.07,57772
2019/08/14,13:44:00,135.07,135.12,135.00,135.08,47269
2019/08/14,13:45:00,135.08,135.11,135.05,135.06,26490
2019/08/14,13:46:00,135.06,135.07,134.94,134.95,79496
2019/08/14,13:47:00,134.96,135.06,134.91,134.92,71901
2019/08/14,13:48:00,134.93,135.02,134.90,134.91,32280
2019/08/14,13:49:00,134.91,135.01,134.91,134.99,28100
2019/08/14,13:50:00,134.99,134.99,134.88,134.88,31014
2019/08/14,13:51:00,134.88,135.01,134.87,134.96,44413
2019/08/14,13:52:00,134.96,134.97,134.87,134.88,42135
2019/08/14,13:53:00,134.89,134.95,134.86,134.95,19185
2019/08/14,13:54:00,134.94,135.04,134.94,134.97,31184
2019/08/14,13:55:00,134.96,134.96,134.88,134.96,45652
2019/08/14,13:56:00,134.96,134.96,134.88,134.95,33307
2019/08/14,13:57:00,134.95,134.97,134.78,134.82,31148
2019/08/14,13:58:00,134.82,134.83,134.71,134.75,43046
2019/08/14,13:59:00,134.73,134.77,134.70,134.72,32027
2019/08/14,14:00:00,134.71,134.78,134.69,134.78,28075
2019/08/14,14:01:00,134.78,134.78,134.73,134.78,19017
2019/08/14,14:02:00,134.78,134.81,134.64,134.64,31564
2019/08/14,14:03:00,134.64,134.66,134.59,134.60,33856
2019/08/14,14:04:00,134.60,134.64,134.57,134.62,39405
2019/08/14,14:05:00,134.62,134.62,134.53,134.53,32322
2019/08/14,14:06:00,134.53,134.56,134.40,134.42,49772
2019/08/14,14:07:00,134.43,134.57,134.41,134.55,48380
2019/08/14,14:08:00,134.55,134.63,134.49,134.61,35360
2019/08/14,14:09:00,134.61,134.62,134.53,134.58,38724
2019/08/14,14:10:00,134.59,134.67,134.53,134.67,48096
2019/08/14,14:11:00,134.68,134.71,134.60,134.68,33244
2019/08/14,14:12:00,134.68,134.72,134.65,134.70,20854
2019/08/14,14:13:00,134.70,134.78,134.66,134.74,24603
2019/08/14,14:14:00,134.74,134.84,134.73,134.75,31615
2019/08/14,14:15:00,134.75,134.80,134.69,134.76,56279
2019/08/14,14:16:00,134.76,134.79,134.72,134.79,14090
2019/08/14,14:17:00,134.79,134.88,134.78,134.82,44472
2019/08/14,14:18:00,134.82,135.03,134.80,134.99,67480
2019/08/14,14:19:00,134.99,135.03,134.94,134.96,28327
2019/08/14,14:20:00,134.96,134.96,134.85,134.87,31463
2019/08/14,14:21:00,134.87,134.87,134.73,134.82,19979
2019/08/14,14:22:00,134.82,134.82,134.68,134.72,31960
2019/08/14,14:23:00,134.72,134.72,134.64,134.66,36494
2019/08/14,14:24:00,134.67,134.67,134.56,134.56,30303
2019/08/14,14:25:00,134.57,134.63,134.54,134.55,33627
2019/08/14,14:26:00,134.54,134.63,134.52,134.56,17771
2019/08/14,14:27:00,134.56,134.58,134.51,134.57,39480
2019/08/14,14:28:00,134.56,134.58,134.48,134.51,38217
2019/08/14,14:29:00,134.51,134.59,134.50,134.51,38223
2019/08/14,14:30:00,134.52,134.53,134.38,134.40,37372
2019/08/14,14:31:00,134.40,134.57,134.35,134.35,57356
2019/08/14,14:32:00,134.35,134.41,134.27,134.27,64748
2019/08/14,14:33:00,134.27,134.36,134.25,134.27,31425
2019/08/14,14:34:00,134.27,134.31,134.19,134.24,36938
2019/08/14,14:35:00,134.24,134.31,134.22,134.24,37154
2019/08/14,14:36:00,134.24,134.28,134.19,134.20,28089
2019/08/14,14:37:00,134.21,134.23,134.12,134.18,38656
2019/08/14,14:38:00,134.18,134.21,134.12,134.13,40902
2019/08/14,14:39:00,134.13,134.20,134.09,134.13,24779
2019/08/14,14:40:00,134.13,134.13,134.02,134.07,28448
2019/08/14,14:41:00,134.07,134.12,134.03,134.12,52747
2019/08/14,14:42:00,134.12,134.13,134.02,134.04,55859
2019/08/14,14:43:00,134.04,134.07,133.99,133.99,77677
2019/08/14,14:44:00,133.98,134.21,133.98,134.21,58314
2019/08/14,14:45:00,134.22,134.24,134.08,134.18,60214
2019/08/14,14:46:00,134.18,134.35,134.18,134.28,65538
2019/08/14,14:47:00,134.28,134.33,134.20,134.29,42015
2019/08/14,14:48:00,134.28,134.28,134.16,134.17,44277
2019/08/14,14:49:00,134.17,134.20,134.07,134.15,32680
2019/08/14,14:50:00,134.16,134.27,134.16,134.20,41738
2019/08/14,14:51:00,134.20,134.27,134.14,134.24,49816
2019/08/14,14:52:00,134.24,134.33,134.20,134.32,32201
2019/08/14,14:53:00,134.33,134.35,134.26,134.34,44496
2019/08/14,14:54:00,134.34,134.43,134.33,134.42,52149
2019/08/14,14:55:00,134.42,134.46,134.36,134.38,48431
2019/08/14,14:56:00,134.38,134.44,134.33,134.34,99950
2019/08/14,14:57:00,134.34,134.45,134.33,134.42,39951
2019/08/14,14:58:00,134.42,134.49,134.37,134.48,28460
2019/08/14,14:59:00,134.48,134.52,134.44,134.50,40245
2019/08/14,15:00:00,134.50,134.50,134.36,134.36,50718
2019/08/14,15:01:00,134.36,134.45,134.25,134.33,77184
2019/08/14,15:02:00,134.33,134.54,134.31,134.49,60665
2019/08/14,15:03:00,134.48,134.49,134.38,134.49,38853
2019/08/14,15:04:00,134.49,134.63,134.48,134.63,62844
2019/08/14,15:05:00,134.63,134.91,134.60,134.83,79004
2019/08/14,15:06:00,134.82,134.92,134.79,134.92,76622
2019/08/14,15:07:00,134.92,134.93,134.75,134.76,54339
2019/08/14,15:08:00,134.76,134.76,134.68,134.72,60066
2019/08/14,15:09:00,134.72,134.81,134.70,134.79,24836
2019/08/14,15:10:00,134.78,134.78,134.66,134.69,32425
2019/08/14,15:11:00,134.69,134.77,134.67,134.69,35432
2019/08/14,15:12:00,134.69,134.76,134.65,134.73,25960
2019/08/14,15:13:00,134.74,134.76,134.66,134.75,24920
2019/08/14,15:14:00,134.75,134.84,134.65,134.65,59176
2019/08/14,15:15:00,134.66,134.67,134.51,134.56,46326
2019/08/14,15:16:00,134.56,134.56,134.39,134.40,89024
2019/08/14,15:17:00,134.40,134.44,134.32,134.33,56536
2019/08/14,15:18:00,134.33,134.40,134.32,134.36,58717
2019/08/14,15:19:00,134.37,134.38,134.25,134.35,56446
2019/08/14,15:20:00,134.35,134.36,134.21,134.22,67099
2019/08/14,15:21:00,134.24,134.28,134.10,134.14,80092
2019/08/14,15:22:00,134.15,134.24,134.07,134.17,67663
2019/08/14,15:23:00,134.17,134.18,134.06,134.11,100795
2019/08/14,15:24:00,134.11,134.14,134.00,134.03,56544
2019/08/14,15:25:00,134.03,134.07,133.97,134.00,65775
2019/08/14,15:26:00,134.00,134.39,134.00,134.35,167087
2019/08/14,15:27:00,134.35,134.37,134.14,134.18,42378
2019/08/14,15:28:00,134.18,134.30,134.10,134.22,120479
2019/08/14,15:29:00,134.23,134.68,134.23,134.52,87417
2019/08/14,15:30:00,134.52,134.52,134.31,134.31,69977
2019/08/14,15:31:00,134.31,134.31,133.90,133.96,124669
2019/08/14,15:32:00,133.96,133.99,133.84,133.90,75683
2019/08/14,15:33:00,133.90,134.14,133.89,134.02,73555
2019/08/14,15:34:00,134.02,134.16,133.98,133.99,90315
2019/08/14,15:35:00,133.99,134.11,133.96,134.09,72311
2019/08/14,15:36:00,134.10,134.23,133.99,134.02,103938
2019/08/14,15:37:00,134.02,134.12,133.90,133.97,118592
2019/08/14,15:38:00,133.98,134.14,133.93,134.00,120442
2019/08/14,15:39:00,134.00,134.00,133.89,133.98,85967
2019/08/14,15:40:00,133.97,134.18,133.97,134.15,101970
2019/08/14,15:41:00,134.15,134.18,133.98,133.99,129974
2019/08/14,15:42:00,133.99,134.05,133.87,133.96,105531
2019/08/14,15:43:00,133.96,134.04,133.88,134.02,104095
2019/08/14,15:44:00,134.02,134.33,134.01,134.23,141188
2019/08/14,15:45:00,134.22,134.29,134.04,134.11,140863
2019/08/14,15:46:00,134.12,134.17,133.98,134.10,92777
2019/08/14,15:47:00,134.11,134.20,134.04,134.13,128483
2019/08/14,15:48:00,134.12,134.20,134.03,134.17,99157
2019/08/14,15:49:00,134.16,134.23,133.97,134.00,159452
2019/08/14,15:50:00,133.99,134.11,133.93,133.97,138916
2019/08/14,15:51:00,133.99,134.26,133.96,134.15,313077
2019/08/14,15:52:00,134.15,134.25,134.03,134.23,129668
2019/08/14,15:53:00,134.23,134.37,134.20,134.33,99870
2019/08/14,15:54:00,134.33,134.42,134.29,134.37,106265
2019/08/14,15:55:00,134.37,134.56,134.36,134.52,171601
2019/08/14,15:56:00,134.52,134.52,134.12,134.15,334468
2019/08/14,15:57:00,134.14,134.31,134.11,134.27,233705
2019/08/14,15:58:00,134.24,134.24,134.05,134.08,234165
2019/08/14,15:59:00,134.07,134.18,134.07,134.10,205672
2019/08/14,16:00:00,134.10,134.37,133.86,133.98,731670
2019/08/15,09:31:00,134.39,134.58,133.31,134.40,235195
2019/08/15,09:32:00,134.40,134.50,133.53,133.69,208130
2019/08/15,09:33:00,133.69,134.16,133.65,133.69,145460
2019/08/15,09:34:00,133.68,133.92,133.58,133.92,210463
2019/08/15,09:35:00,133.92,133.99,133.62,133.65,154144
2019/08/15,09:36:00,133.64,133.84,133.44,133.58,150663
2019/08/15,09:37:00,133.59,133.69,133.27,133.28,146833
2019/08/15,09:38:00,133.28,133.34,132.87,132.87,184003
2019/08/15,09:39:00,132.87,132.97,132.80,132.92,120798
2019/08/15,09:40:00,132.90,133.07,132.78,132.80,99809
2019/08/15,09:41:00,132.80,132.83,132.40,132.42,191895
2019/08/15,09:42:00,132.42,132.54,132.25,132.51,185765
2019/08/15,09:43:00,132.51,132.79,132.34,132.74,106511
2019/08/15,09:44:00,132.72,132.96,132.62,132.92,109291
2019/08/15,09:45:00,132.92,133.19,132.83,133.00,130795
2019/08/15,09:46:00,133.00,133.26,132.95,133.26,133813
2019/08/15,09:47:00,133.27,133.33,133.12,133.28,85148
2019/08/15,09:48:00,133.25,133.46,133.22,133.44,107298
2019/08/15,09:49:00,133.44,133.67,133.44,133.60,128257
2019/08/15,09:50:00,133.60,133.69,133.42,133.50,138802
2019/08/15,09:51:00,133.48,133.58,133.40,133.47,70848
2019/08/15,09:52:00,133.44,133.49,133.28,133.41,58710
2019/08/15,09:53:00,133.41,133.63,133.41,133.55,81401
2019/08/15,09:54:00,133.55,133.67,133.53,133.57,86132
2019/08/15,09:55:00,133.57,133.79,133.45,133.76,84319
2019/08/15,09:56:00,133.74,133.83,133.62,133.75,110014
2019/08/15,09:57:00,133.75,133.80,133.60,133.79,86533
2019/08/15,09:58:00,133.79,133.87,133.68,133.70,91824
2019/08/15,09:59:00,133.70,133.78,133.62,133.66,76869
2019/08/15,10:00:00,133.68,133.89,133.58,133.77,83831
2019/08/15,10:01:00,133.76,133.96,133.67,133.88,71335
2019/08/15,10:02:00,133.89,134.02,133.88,133.92,108773
2019/08/15,10:03:00,133.92,133.92,133.66,133.70,118420
2019/08/15,10:04:00,133.70,133.74,133.52,133.67,88645
2019/08/15,10:05:00,133.66,133.79,133.56,133.66,59608
2019/08/15,10:06:00,133.66,133.67,133.53,133.66,58387
2019/08/15,10:07:00,133.66,133.67,133.39,133.46,78776
2019/08/15,10:08:00,133.46,133.63,133.42,133.53,66238
2019/08/15,10:09:00,133.52,133.70,133.46,133.66,42893
2019/08/15,10:10:00,133.66,133.73,133.59,133.67,61617
2019/08/15,10:11:00,133.67,133.81,133.58,133.71,72708
2019/08/15,10:12:00,133.70,133.97,133.66,133.87,146745
2019/08/15,10:13:00,133.85,134.06,133.85,134.01,106707
2019/08/15,10:14:00,134.01,134.01,133.83,133.84,74932
2019/08/15,10:15:00,133.84,133.95,133.80,133.87,128788
2019/08/15,10:16:00,133.87,133.96,133.81,133.88,47849
2019/08/15,10:17:00,133.88,133.88,133.56,133.68,68763
2019/08/15,10:18:00,133.68,133.73,133.66,133.67,41330
2019/08/15,10:19:00,133.68,133.68,133.49,133.64,47514
2019/08/15,10:20:00,133.64,133.78,133.63,133.69,66860
2019/08/15,10:21:00,133.69,133.72,133.56,133.57,28134
2019/08/15,10:22:00,133.57,133.63,133.49,133.63,62474
2019/08/15,10:23:00,133.64,133.67,133.51,133.59,60998
2019/08/15,10:24:00,133.60,133.76,133.60,133.69,90795
2019/08/15,10:25:00,133.70,133.82,133.63,133.79,54674
2019/08/15,10:26:00,133.78,133.91,133.74,133.83,40240
2019/08/15,10:27:00,133.83,133.95,133.78,133.78,46830
2019/08/15,10:28:00,133.78,133.78,133.62,133.68,68438
2019/08/15,10:29:00,133.67,133.70,133.59,133.61,33093
2019/08/15,10:30:00,133.63,133.68,133.40,133.40,64147
2019/08/15,10:31:00,133.40,133.40,133.15,133.24,78975
2019/08/15,10:32:00,133.24,133.42,133.24,133.42,70990
2019/08/15,10:33:00,133.42,133.55,133.39,133.53,90098
2019/08/15,10:34:00,133.53,133.58,133.46,133.51,51241
2019/08/15,10:35:00,133.51,133.58,133.40,133.57,71417
2019/08/15,10:36:00,133.56,133.60,133.52,133.60,59021
2019/08/15,10:37:00,133.59,133.66,133.53,133.59,76729
2019/08/15,10:38:00,133.59,133.61,133.49,133.49,60055
2019/08/15,10:39:00,133.49,133.62,133.43,133.46,33788
2019/08/15,10:40:00,133.47,133.49,133.32,133.33,40149
2019/08/15,10:41:00,133.32,133.38,133.21,133.35,57190
2019/08/15,10:42:00,133.35,133.37,133.23,133.23,39197
2019/08/15,10:43:00,133.23,133.31,133.17,133.29,54755
2019/08/15,10:44:00,133.29,133.31,133.16,133.23,41648
2019/08/15,10:45:00,133.22,133.39,133.21,133.36,41591
2019/08/15,10:46:00,133.36,133.53,133.35,133.39,55849
2019/08/15,10:47:00,133.40,133.53,133.38,133.47,41363
2019/08/15,10:48:00,133.47,133.55,133.44,133.47,30887
2019/08/15,10:49:00,133.46,133.46,133.21,133.31,47230
2019/08/15,10:50:00,133.31,133.36,133.22,133.24,37546
2019/08/15,10:51:00,133.24,133.28,133.17,133.22,40917
2019/08/15,10:52:00,133.22,133.42,133.21,133.41,53599
2019/08/15,10:53:00,133.41,133.48,133.34,133.46,61566
2019/08/15,10:54:00,133.46,133.48,133.35,133.37,28744
2019/08/15,10:55:00,133.37,133.39,133.28,133.35,39005
2019/08/15,10:56:00,133.35,133.37,133.25,133.28,45490
2019/08/15,10:57:00,133.28,133.31,133.20,133.22,79585
2019/08/15,10:58:00,133.22,133.28,133.13,133.15,69352
2019/08/15,10:59:00,133.15,133.19,133.10,133.16,41170
2019/08/15,11:00:00,133.17,133.19,133.04,133.13,52790
2019/08/15,11:01:00,133.13,133.13,133.03,133.10,51737
2019/08/15,11:02:00,133.11,133.11,133.00,133.00,49826
2019/08/15,11:03:00,133.01,133.14,132.96,133.13,67656
2019/08/15,11:04:00,133.14,133.16,133.06,133.06,43977
2019/08/15,11:05:00,133.07,133.07,132.89,132.95,58209
2019/08/15,11:06:00,132.95,132.96,132.85,132.87,42496
2019/08/15,11:07:00,132.87,132.93,132.82,132.87,65569
2019/08/15,11:08:00,132.86,132.90,132.78,132.83,66801
2019/08/15,11:09:00,132.82,132.82,132.66,132.74,117046
2019/08/15,11:10:00,132.75,132.80,132.67,132.73,105067
2019/08/15,11:11:00,132.73,132.74,132.60,132.64,78890
2019/08/15,11:12:00,132.64,132.78,132.61,132.68,72766
2019/08/15,11:13:00,132.68,132.90,132.66,132.88,71582
2019/08/15,11:14:00,132.88,132.88,132.77,132.86,60257
2019/08/15,11:15:00,132.86,132.92,132.79,132.84,64345
2019/08/15,11:16:00,132.84,132.90,132.76,132.83,48515
2019/08/15,11:17:00,132.83,133.01,132.83,132.94,66429
2019/08/15,11:18:00,132.94,132.99,132.86,132.98,45385
2019/08/15,11:19:00,132.98,133.01,132.85,132.85,62263
2019/08/15,11:20:00,132.85,132.95,132.83,132.84,61889
2019/08/15,11:21:00,132.83,132.84,132.64,132.72,105530
2019/08/15,11:22:00,132.71,132.93,132.69,132.84,123499
2019/08/15,11:23:00,132.84,132.84,132.68,132.79,56281
2019/08/15,11:24:00,132.79,132.83,132.77,132.79,36140
2019/08/15,11:25:00,132.79,133.15,132.76,133.04,76992
2019/08/15,11:26:00,133.04,133.19,132.98,133.16,65013
2019/08/15,11:27:00,133.16,133.16,133.05,133.08,45669
2019/08/15,11:28:00,133.08,133.20,133.08,133.19,34613
2019/08/15,11:29:00,133.19,133.35,133.19,133.25,79738
2019/08/15,11:30:00,133.26,133.33,133.24,133.29,50494
2019/08/15,11:31:00,133.30,133.35,133.24,133.24,101422
2019/08/15,11:32:00,133.24,133.27,133.18,133.21,48725
2019/08/15,11:33:00,133.22,133.33,133.22,133.26,42283
2019/08/15,11:34:00,133.27,133.36,133.24,133.32,47709
2019/08/15,11:35:00,133.32,133.35,133.26,133.28,41300
2019/08/15,11:36:00,133.28,133.38,133.28,133.32,66691
2019/08/15,11:37:00,133.32,133.35,133.25,133.28,46069
2019/08/15,11:38:00,133.28,133.32,133.22,133.25,31215
2019/08/15,11:39:00,133.25,133.34,133.23,133.33,37324
2019/08/15,11:40:00,133.34,133.37,133.27,133.37,35711
2019/08/15,11:41:00,133.37,133.39,133.31,133.37,42800
2019/08/15,11:42:00,133.36,133.43,133.35,133.42,32213
2019/08/15,11:43:00,133.42,133.43,133.28,133.31,30520
2019/08/15,11:44:00,133.31,133.34,133.26,133.34,44479
2019/08/15,11:45:00,133.35,133.39,133.26,133.31,106157
2019/08/15,11:46:00,133.30,133.34,133.28,133.30,33174
2019/08/15,11:47:00,133.30,133.41,133.30,133.39,30011
2019/08/15,11:48:00,133.38,133.51,133.38,133.51,67558
2019/08/15,11:49:00,133.50,133.51,133.30,133.33,45543
2019/08/15,11:50:00,133.33,133.35,133.22,133.28,47295
2019/08/15,11:51:00,133.28,133.38,133.28,133.35,32427
2019/08/15,11:52:00,133.35,133.35,133.23,133.29,74029
2019/08/15,11:53:00,133.30,133.33,133.25,133.29,31535
2019/08/15,11:54:00,133.29,133.29,133.18,133.28,70050
2019/08/15,11:55:00,133.28,133.33,133.27,133.30,26992
2019/08/15,11:56:00,133.30,133.44,133.22,133.43,48839
2019/08/15,11:57:00,133.43,133.50,133.42,133.46,74651
2019/08/15,11:58:00,133.46,133.65,133.39,133.62,92576
2019/08/15,11:59:00,133.61,133.73,133.58,133.69,90912
2019/08/15,12:00:00,133.68,133.69,133.62,133.67,38232
2019/08/15,12:01:00,133.67,133.73,133.63,133.66,124902
2019/08/15,12:02:00,133.65,133.72,133.58,133.59,138094
2019/08/15,12:03:00,133.59,133.68,133.57,133.68,41828
2019/08/15,12:04:00,133.68,133.83,133.66,133.76,55492
2019/08/15,12:05:00,133.77,133.92,133.77,133.89,71077
2019/08/15,12:06:00,133.89,134.09,133.88,133.99,129032
2019/08/15,12:07:00,133.99,134.09,133.98,134.08,39869
2019/08/15,12:08:00,134.09,134.09,134.01,134.07,28338
2019/08/15,12:09:00,134.07,134.10,133.97,133.99,38275
2019/08/15,12:10:00,133.99,134.00,133.91,133.95,26855
2019/08/15,12:11:00,133.95,133.95,133.85,133.94,47924
2019/08/15,12:12:00,133.94,133.97,133.90,133.91,35856
2019/08/15,12:13:00,133.91,133.96,133.85,133.88,25729
2019/08/15,12:14:00,133.88,133.90,133.84,133.87,48743
2019/08/15,12:15:00,133.87,133.89,133.77,133.77,31952
2019/08/15,12:16:00,133.77,133.85,133.76,133.85,41704
2019/08/15,12:17:00,133.85,133.85,133.71,133.75,24148
2019/08/15,12:18:00,133.75,133.79,133.69,133.78,40462
2019/08/15,12:19:00,133.79,133.83,133.76,133.79,17968
2019/08/15,12:20:00,133.79,133.87,133.78,133.85,27428
2019/08/15,12:21:00,133.85,133.90,133.80,133.82,34210
2019/08/15,12:22:00,133.82,133.92,133.78,133.83,46587
2019/08/15,12:23:00,133.84,133.91,133.76,133.84,46228
2019/08/15,12:24:00,133.83,133.89,133.76,133.82,21123
2019/08/15,12:25:00,133.82,133.83,133.70,133.75,27982
2019/08/15,12:26:00,133.75,133.79,133.72,133.74,23999
2019/08/15,12:27:00,133.74,133.74,133.62,133.69,45746
2019/08/15,12:28:00,133.69,133.77,133.69,133.74,39998
2019/08/15,12:29:00,133.74,133.75,133.66,133.68,34615
2019/08/15,12:30:00,133.68,133.68,133.55,133.58,61948
2019/08/15,12:31:00,133.58,133.67,133.57,133.57,37747
2019/08/15,12:32:00,133.59,133.59,133.53,133.55,39732
2019/08/15,12:33:00,133.55,133.61,133.55,133.60,40400
2019/08/15,12:34:00,133.60,133.65,133.58,133.61,34212
2019/08/15,12:35:00,133.62,133.66,133.51,133.57,70221
2019/08/15,12:36:00,133.59,133.67,133.59,133.64,26541
2019/08/15,12:37:00,133.64,133.71,133.60,133.60,26976
2019/08/15,12:38:00,133.60,133.63,133.52,133.56,29203
2019/08/15,12:39:00,133.55,133.55,133.47,133.52,41901
2019/08/15,12:40:00,133.52,133.55,133.46,133.51,37432
2019/08/15,12:41:00,133.51,133.57,133.45,133.54,37401
2019/08/15,12:42:00,133.54,133.59,133.52,133.54,25722
2019/08/15,12:43:00,133.54,133.64,133.53,133.64,19230
2019/08/15,12:44:00,133.64,133.67,133.58,133.67,16098
2019/08/15,12:45:00,133.66,133.66,133.57,133.60,21289
2019/08/15,12:46:00,133.60,133.62,133.52,133.57,25320
2019/08/15,12:47:00,133.57,133.60,133.49,133.49,24272
2019/08/15,12:48:00,133.49,133.52,133.47,133.51,20980
2019/08/15,12:49:00,133.53,133.54,133.49,133.50,36833
2019/08/15,12:50:00,133.50,133.53,133.39,133.42,55734
2019/08/15,12:51:00,133.42,133.51,133.42,133.51,22006
2019/08/15,12:52:00,133.51,133.55,133.44,133.48,60140
2019/08/15,12:53:00,133.48,133.50,133.38,133.48,51145
2019/08/15,12:54:00,133.48,133.56,133.46,133.48,59923
2019/08/15,12:55:00,133.48,133.53,133.44,133.52,35400
2019/08/15,12:56:00,133.52,133.55,133.39,133.54,42799
2019/08/15,12:57:00,133.54,133.60,133.53,133.54,21812
2019/08/15,12:58:00,133.54,133.60,133.53,133.56,33921
2019/08/15,12:59:00,133.56,133.58,133.47,133.52,20022
2019/08/15,13:00:00,133.52,133.58,133.52,133.55,16887
2019/08/15,13:01:00,133.55,133.67,133.52,133.64,34757
2019/08/15,13:02:00,133.64,133.73,133.64,133.70,35424
2019/08/15,13:03:00,133.70,133.73,133.64,133.68,26899
2019/08/15,13:04:00,133.68,133.68,133.56,133.59,28845
2019/08/15,13:05:00,133.59,133.66,133.56,133.63,26382
2019/08/15,13:06:00,133.63,133.63,133.52,133.57,38995
2019/08/15,13:07:00,133.57,133.66,133.57,133.59,17954
2019/08/15,13:08:00,133.58,133.69,133.58,133.68,38965
2019/08/15,13:09:00,133.68,133.68,133.63,133.67,46024
2019/08/15,13:10:00,133.66,133.73,133.63,133.65,38611
2019/08/15,13:11:00,133.65,133.67,133.58,133.59,32269
2019/08/15,13:12:00,133.59,133.62,133.57,133.59,26130
2019/08/15,13:13:00,133.59,133.68,133.56,133.67,41907
2019/08/15,13:14:00,133.67,133.67,133.56,133.56,42090
2019/08/15,13:15:00,133.56,133.59,133.51,133.54,18455
2019/08/15,13:16:00,133.54,133.64,133.53,133.63,26645
2019/08/15,13:17:00,133.63,133.69,133.62,133.66,35602
2019/08/15,13:18:00,133.66,133.67,133.59,133.65,33070
2019/08/15,13:19:00,133.65,133.77,133.65,133.69,45755
2019/08/15,13:20:00,133.69,133.77,133.69,133.76,19673
2019/08/15,13:21:00,133.76,133.85,133.76,133.82,21678
2019/08/15,13:22:00,133.81,133.84,133.80,133.81,23211
2019/08/15,13:23:00,133.80,133.81,133.69,133.73,32851
2019/08/15,13:24:00,133.73,133.76,133.68,133.74,20733
2019/08/15,13:25:00,133.73,133.76,133.68,133.70,20560
2019/08/15,13:26:00,133.69,133.69,133.64,133.69,15801
2019/08/15,13:27:00,133.69,133.69,133.55,133.57,30592
2019/08/15,13:28:00,133.57,133.57,133.50,133.53,26701
2019/08/15,13:29:00,133.53,133.53,133.40,133.42,31189
2019/08/15,13:30:00,133.43,133.51,133.43,133.50,23050
2019/08/15,13:31:00,133.50,133.62,133.46,133.62,37000
2019/08/15,13:32:00,133.62,133.64,133.59,133.61,31243
2019/08/15,13:33:00,133.61,133.66,133.59,133.60,17071
2019/08/15,13:34:00,133.60,133.63,133.55,133.61,15207
2019/08/15,13:35:00,133.61,133.63,133.60,133.60,16661
2019/08/15,13:36:00,133.60,133.60,133.49,133.49,32760
2019/08/15,13:37:00,133.51,133.52,133.28,133.36,59100
2019/08/15,13:38:00,133.35,133.45,133.35,133.45,19853
2019/08/15,13:39:00,133.45,133.54,133.44,133.52,33557
2019/08/15,13:40:00,133.52,133.52,133.35,133.41,36792
2019/08/15,13:41:00,133.42,133.47,133.32,133.32,32673
2019/08/15,13:42:00,133.32,133.32,133.17,133.26,68731
2019/08/15,13:43:00,133.26,133.26,133.11,133.11,40390
2019/08/15,13:44:00,133.11,133.14,133.00,133.09,46589
2019/08/15,13:45:00,133.10,133.20,133.09,133.20,20858
2019/08/15,13:46:00,133.18,133.18,133.02,133.07,38284
2019/08/15,13:47:00,133.09,133.13,132.98,133.13,38358
2019/08/15,13:48:00,133.13,133.18,133.10,133.11,24698
2019/08/15,13:49:00,133.11,133.12,132.93,132.93,45965
2019/08/15,13:50:00,132.93,132.98,132.82,132.98,50026
2019/08/15,13:51:00,132.98,133.04,132.88,132.90,35381
2019/08/15,13:52:00,132.90,132.96,132.87,132.95,29320
2019/08/15,13:53:00,132.96,132.96,132.78,132.78,40477
2019/08/15,13:54:00,132.78,132.82,132.45,132.48,117320
2019/08/15,13:55:00,132.48,132.65,132.45,132.59,62192
2019/08/15,13:56:00,132.59,132.66,132.50,132.61,81481
2019/08/15,13:57:00,132.61,132.79,132.61,132.74,48343
2019/08/15,13:58:00,132.74,132.78,132.65,132.68,59146
2019/08/15,13:59:00,132.68,132.69,132.55,132.69,56292
2019/08/15,14:00:00,132.68,132.72,132.59,132.67,51786
2019/08/15,14:01:00,132.69,132.73,132.52,132.71,76718
2019/08/15,14:02:00,132.71,132.84,132.70,132.82,68022
2019/08/15,14:03:00,132.82,132.85,132.69,132.76,59161
2019/08/15,14:04:00,132.76,132.79,132.63,132.68,67396
2019/08/15,14:05:00,132.68,132.68,132.50,132.59,66715
2019/08/15,14:06:00,132.57,132.79,132.45,132.79,56758
2019/08/15,14:07:00,132.76,132.79,132.69,132.77,62671
2019/08/15,14:08:00,132.77,132.80,132.70,132.73,46675
2019/08/15,14:09:00,132.73,132.91,132.73,132.88,48484
2019/08/15,14:10:00,132.88,132.88,132.77,132.82,33397
2019/08/15,14:11:00,132.82,133.21,132.82,133.17,110948
2019/08/15,14:12:00,133.15,133.17,133.00,133.01,55219
2019/08/15,14:13:00,133.02,133.17,133.00,133.09,46587
2019/08/15,14:14:00,133.09,133.17,133.03,133.09,68065
2019/08/15,14:15:00,133.10,133.23,133.06,133.13,86369
2019/08/15,14:16:00,133.12,133.19,133.04,133.06,75478
2019/08/15,14:17:00,133.05,133.06,132.95,133.01,67922
2019/08/15,14:18:00,133.01,133.11,132.95,132.98,56063
2019/08/15,14:19:00,132.98,133.05,132.93,132.97,30054
2019/08/15,14:20:00,132.97,133.03,132.93,132.99,22810
2019/08/15,14:21:00,132.99,133.06,132.95,133.04,33346
2019/08/15,14:22:00,133.04,133.17,133.03,133.11,43269
2019/08/15,14:23:00,133.11,133.31,133.11,133.28,36624
2019/08/15,14:24:00,133.28,133.33,133.23,133.24,60792
2019/08/15,14:25:00,133.24,133.38,133.23,133.23,46436
2019/08/15,14:26:00,133.23,133.34,133.20,133.30,20718
2019/08/15,14:27:00,133.30,133.38,133.29,133.34,20504
2019/08/15,14:28:00,133.34,133.38,133.31,133.33,33503
2019/08/15,14:29:00,133.32,133.39,133.28,133.35,28709
2019/08/15,14:30:00,133.35,133.38,133.28,133.31,29681
2019/08/15,14:31:00,133.31,133.36,133.02,133.20,64036
2019/08/15,14:32:00,133.20,133.34,133.20,133.24,24893
2019/08/15,14:33:00,133.25,133.37,133.25,133.33,21598
2019/08/15,14:34:00,133.33,133.34,133.22,133.22,34500
2019/08/15,14:35:00,133.25,133.37,133.24,133.34,51686
2019/08/15,14:36:00,133.34,133.36,133.26,133.26,15646
2019/08/15,14:37:00,133.26,133.31,133.20,133.27,22737
2019/08/15,14:38:00,133.27,133.34,133.15,133.19,39302
2019/08/15,14:39:00,133.19,133.27,133.10,133.10,29132
2019/08/15,14:40:00,133.12,133.24,133.12,133.19,23568
2019/08/15,14:41:00,133.19,133.30,133.18,133.29,28960
2019/08/15,14:42:00,133.29,133.30,133.16,133.28,26811
2019/08/15,14:43:00,133.28,133.29,133.18,133.18,23798
2019/08/15,14:44:00,133.18,133.37,133.13,133.35,40960
2019/08/15,14:45:00,133.36,133.36,133.22,133.34,49628
2019/08/15,14:46:00,133.31,133.37,133.25,133.32,28842
2019/08/15,14:47:00,133.32,133.50,133.31,133.49,89581
2019/08/15,14:48:00,133.49,133.49,133.42,133.47,39698
2019/08/15,14:49:00,133.46,133.49,133.43,133.44,28300
2019/08/15,14:50:00,133.45,133.49,133.36,133.40,40201
2019/08/15,14:51:00,133.39,133.42,133.20,133.33,35254
2019/08/15,14:52:00,133.33,133.41,133.33,133.38,47959
2019/08/15,14:53:00,133.37,133.38,133.07,133.26,122046
2019/08/15,14:54:00,133.26,133.40,133.21,133.40,28989
2019/08/15,14:55:00,133.40,133.49,133.35,133.48,28061
2019/08/15,14:56:00,133.48,133.51,133.34,133.42,27662
2019/08/15,14:57:00,133.42,133.43,133.35,133.42,16863
2019/08/15,14:58:00,133.42,133.49,133.40,133.46,22751
2019/08/15,14:59:00,133.46,133.48,133.41,133.43,29082
2019/08/15,15:00:00,133.42,133.52,133.42,133.43,40124
2019/08/15,15:01:00,133.43,133.74,133.43,133.70,99473
2019/08/15,15:02:00,133.70,133.73,133.59,133.63,41088
2019/08/15,15:03:00,133.63,133.69,133.59,133.60,39618
2019/08/15,15:04:00,133.60,133.89,133.59,133.85,94374
2019/08/15,15:05:00,133.85,133.95,133.79,133.91,66867
2019/08/15,15:06:00,133.91,134.01,133.91,133.91,84620
2019/08/15,15:07:00,133.92,133.97,133.82,133.82,46705
2019/08/15,15:08:00,133.83,133.86,133.75,133.77,39260
2019/08/15,15:09:00,133.77,133.91,133.77,133.91,31976
2019/08/15,15:10:00,133.91,133.93,133.79,133.90,34859
2019/08/15,15:11:00,133.89,133.97,133.87,133.95,30612
2019/08/15,15:12:00,133.90,133.90,133.77,133.83,50594
2019/08/15,15:13:00,133.83,133.85,133.75,133.80,24741
2019/08/15,15:14:00,133.80,133.90,133.74,133.85,48466
2019/08/15,15:15:00,133.85,133.93,133.80,133.92,36979
2019/08/15,15:16:00,133.92,133.92,133.79,133.85,32457
2019/08/15,15:17:00,133.85,133.87,133.78,133.81,44316
2019/08/15,15:18:00,133.81,133.88,133.76,133.76,32721
2019/08/15,15:19:00,133.76,133.84,133.71,133.76,34210
2019/08/15,15:20:00,133.76,133.82,133.74,133.77,30619
2019/08/15,15:21:00,133.77,133.89,133.76,133.76,74514
2019/08/15,15:22:00,133.76,133.83,133.76,133.82,18690
2019/08/15,15:23:00,133.82,133.83,133.73,133.73,33870
2019/08/15,15:24:00,133.73,133.77,133.71,133.73,21695
2019/08/15,15:25:00,133.73,133.77,133.71,133.72,20809
2019/08/15,15:26:00,133.72,133.78,133.71,133.74,33159
2019/08/15,15:27:00,133.74,133.78,133.69,133.78,30356
2019/08/15,15:28:00,133.78,133.79,133.64,133.67,52364
2019/08/15,15:29:00,133.67,133.71,133.63,133.66,54108
2019/08/15,15:30:00,133.66,133.69,133.59,133.67,35429
2019/08/15,15:31:00,133.67,133.75,133.60,133.75,40448
2019/08/15,15:32:00,133.76,133.80,133.65,133.79,42364
2019/08/15,15:33:00,133.80,133.86,133.71,133.79,75269
2019/08/15,15:34:00,133.80,133.81,133.65,133.80,104829
2019/08/15,15:35:00,133.80,133.85,133.73,133.80,37541
2019/08/15,15:36:00,133.80,133.84,133.74,133.76,29802
2019/08/15,15:37:00,133.76,133.78,133.70,133.77,38287
2019/08/15,15:38:00,133.78,133.87,133.76,133.85,43473
2019/08/15,15:39:00,133.85,133.88,133.73,133.86,55027
2019/08/15,15:40:00,133.86,133.90,133.77,133.86,41072
2019/08/15,15:41:00,133.86,133.95,133.85,133.91,46788
2019/08/15,15:42:00,133.91,133.91,133.78,133.78,59778
2019/08/15,15:43:00,133.78,133.84,133.74,133.84,45244
2019/08/15,15:44:00,133.84,133.96,133.82,133.91,61589
2019/08/15,15:45:00,133.93,134.07,133.91,133.98,91949
2019/08/15,15:46:00,133.98,134.01,133.90,133.97,75995
2019/08/15,15:47:00,133.97,134.00,133.91,134.00,62872
2019/08/15,15:48:00,134.00,134.06,133.94,134.04,103465
2019/08/15,15:49:00,134.04,134.12,133.93,134.08,151694
2019/08/15,15:50:00,134.08,134.14,134.04,134.08,64211
2019/08/15,15:51:00,134.09,134.18,134.00,134.05,131645
2019/08/15,15:52:00,134.06,134.06,133.92,133.93,84103
2019/08/15,15:53:00,133.92,134.00,133.89,133.92,84691
2019/08/15,15:54:00,133.92,134.06,133.89,134.01,107455
2019/08/15,15:55:00,134.01,134.09,133.93,134.08,124624
2019/08/15,15:56:00,134.07,134.18,133.78,133.88,255691
2019/08/15,15:57:00,133.88,133.88,133.76,133.85,143908
2019/08/15,15:58:00,133.85,133.88,133.75,133.85,104123
2019/08/15,15:59:00,133.84,133.84,133.76,133.78,105734
2019/08/15,16:00:00,133.77,134.05,133.62,133.68,334592
2019/08/16,09:31:00,134.88,135.19,134.86,135.00,235364
2019/08/16,09:32:00,134.99,135.16,134.90,135.11,126077
2019/08/16,09:33:00,135.11,135.23,135.08,135.22,107952
2019/08/16,09:34:00,135.22,135.42,135.19,135.41,168487
2019/08/16,09:35:00,135.41,135.44,135.26,135.30,220042
2019/08/16,09:36:00,135.30,135.45,135.26,135.39,81813
2019/08/16,09:37:00,135.38,135.39,135.25,135.36,93277
2019/08/16,09:38:00,135.36,135.43,135.27,135.29,62372
2019/08/16,09:39:00,135.29,135.34,135.22,135.30,90251
2019/08/16,09:40:00,135.29,135.32,135.03,135.08,117161
2019/08/16,09:41:00,135.08,135.16,134.97,135.05,85659
2019/08/16,09:42:00,135.06,135.24,135.04,135.16,94348
2019/08/16,09:43:00,135.17,135.37,135.17,135.37,113491
2019/08/16,09:44:00,135.37,135.37,135.13,135.17,64280
2019/08/16,09:45:00,135.18,135.19,135.04,135.06,80112
2019/08/16,09:46:00,135.06,135.14,135.02,135.14,52629
2019/08/16,09:47:00,135.14,135.14,135.03,135.05,57345
2019/08/16,09:48:00,135.05,135.05,134.93,134.98,70805
2019/08/16,09:49:00,134.97,135.12,134.82,134.85,108195
2019/08/16,09:50:00,134.85,134.89,134.75,134.85,72213
2019/08/16,09:51:00,134.85,134.94,134.85,134.90,51766
2019/08/16,09:52:00,134.90,135.08,134.87,135.07,56867
2019/08/16,09:53:00,135.07,135.09,135.01,135.09,39707
2019/08/16,09:54:00,135.09,135.12,135.04,135.08,32833
2019/08/16,09:55:00,135.08,135.13,135.02,135.02,51588
2019/08/16,09:56:00,135.02,135.10,135.01,135.09,42382
2019/08/16,09:57:00,135.09,135.09,134.87,134.87,83156
2019/08/16,09:58:00,134.87,134.97,134.79,134.97,40661
2019/08/16,09:59:00,134.97,135.05,134.96,135.00,38830
2019/08/16,10:00:00,135.00,135.05,134.91,134.91,52272
2019/08/16,10:01:00,134.92,135.02,134.84,135.00,61274
2019/08/16,10:02:00,135.01,135.11,135.01,135.09,69995
2019/08/16,10:03:00,135.09,135.10,134.94,134.97,43334
2019/08/16,10:04:00,134.97,135.15,134.97,135.08,58935
2019/08/16,10:05:00,135.09,135.19,135.08,135.17,47695
2019/08/16,10:06:00,135.17,135.24,135.11,135.17,79996
2019/08/16,10:07:00,135.18,135.18,134.98,134.99,54368
2019/08/16,10:08:00,135.00,135.07,134.95,135.06,57263
2019/08/16,10:09:00,135.06,135.08,134.88,134.90,80908
2019/08/16,10:10:00,134.90,134.90,134.75,134.87,45810
2019/08/16,10:11:00,134.86,134.94,134.75,134.83,89099
2019/08/16,10:12:00,134.83,134.95,134.82,134.89,46741
2019/08/16,10:13:00,134.90,134.99,134.90,134.93,27359
2019/08/16,10:14:00,134.93,134.93,134.72,134.82,49394
2019/08/16,10:15:00,134.81,134.95,134.79,134.93,32945
2019/08/16,10:16:00,134.94,134.99,134.89,134.90,39971
2019/08/16,10:17:00,134.90,134.92,134.81,134.91,24131
2019/08/16,10:18:00,134.91,134.95,134.85,134.87,33608
2019/08/16,10:19:00,134.87,134.88,134.82,134.86,25231
2019/08/16,10:20:00,134.86,134.96,134.84,134.86,27388
2019/08/16,10:21:00,134.86,135.12,134.79,135.09,69389
2019/08/16,10:22:00,135.12,135.50,135.12,135.35,250061
2019/08/16,10:23:00,135.35,135.35,134.95,135.29,105985
2019/08/16,10:24:00,135.29,135.43,135.18,135.38,60442
2019/08/16,10:25:00,135.39,135.56,135.34,135.46,193585
2019/08/16,10:26:00,135.48,135.68,135.46,135.54,106149
2019/08/16,10:27:00,135.54,135.54,135.32,135.33,161280
2019/08/16,10:28:00,135.33,135.36,135.21,135.22,80733
2019/08/16,10:29:00,135.23,135.24,135.06,135.07,80016
2019/08/16,10:30:00,135.07,135.14,134.95,135.10,74994
2019/08/16,10:31:00,135.10,135.27,135.06,135.26,62132
2019/08/16,10:32:00,135.26,135.31,135.20,135.30,38778
2019/08/16,10:33:00,135.30,135.30,135.19,135.30,53217
2019/08/16,10:34:00,135.30,135.32,135.19,135.32,56115
2019/08/16,10:35:00,135.32,135.35,135.20,135.24,62831
2019/08/16,10:36:00,135.24,135.41,135.23,135.40,57396
2019/08/16,10:37:00,135.40,135.52,135.39,135.51,48120
2019/08/16,10:38:00,135.51,135.59,135.49,135.58,63703
2019/08/16,10:39:00,135.59,135.64,135.56,135.59,58023
2019/08/16,10:40:00,135.58,135.63,135.50,135.51,43082
2019/08/16,10:41:00,135.50,135.64,135.50,135.61,100076
2019/08/16,10:42:00,135.61,135.68,135.61,135.68,80145
2019/08/16,10:43:00,135.68,135.77,135.66,135.75,67643
2019/08/16,10:44:00,135.75,135.80,135.70,135.76,53049
2019/08/16,10:45:00,135.76,135.79,135.67,135.69,54797
2019/08/16,10:46:00,135.69,135.76,135.58,135.61,79599
2019/08/16,10:47:00,135.61,135.79,135.61,135.79,39723
2019/08/16,10:48:00,135.78,135.87,135.78,135.82,79245
2019/08/16,10:49:00,135.83,135.85,135.77,135.78,24639
2019/08/16,10:50:00,135.78,135.78,135.69,135.74,47276
2019/08/16,10:51:00,135.73,135.79,135.70,135.76,36943
2019/08/16,10:52:00,135.76,135.78,135.71,135.76,34424
2019/08/16,10:53:00,135.76,135.87,135.76,135.79,51411
2019/08/16,10:54:00,135.79,135.89,135.79,135.82,44711
2019/08/16,10:55:00,135.82,135.84,135.74,135.75,39612
2019/08/16,10:56:00,135.76,135.88,135.76,135.87,58129
2019/08/16,10:57:00,135.87,135.92,135.85,135.86,42385
2019/08/16,10:58:00,135.86,135.90,135.84,135.87,35309
2019/08/16,10:59:00,135.87,135.96,135.85,135.95,51378
2019/08/16,11:00:00,135.94,136.04,135.93,136.04,132515
2019/08/16,11:01:00,136.04,136.13,135.98,136.10,102434
2019/08/16,11:02:00,136.11,136.20,136.07,136.17,73224
2019/08/16,11:03:00,136.17,136.19,136.12,136.12,35600
2019/08/16,11:04:00,136.12,136.15,136.07,136.12,47707
2019/08/16,11:05:00,136.12,136.19,136.10,136.11,81607
2019/08/16,11:06:00,136.12,136.14,136.11,136.13,46652
2019/08/16,11:07:00,136.13,136.18,136.11,136.15,66511
2019/08/16,11:08:00,136.15,136.19,136.11,136.17,46735
2019/08/16,11:09:00,136.17,136.17,136.08,136.09,65471
2019/08/16,11:10:00,136.09,136.09,136.00,136.06,61780
2019/08/16,11:11:00,136.06,136.10,136.04,136.08,37731
2019/08/16,11:12:00,136.07,136.11,136.06,136.06,25138
2019/08/16,11:13:00,136.06,136.07,135.95,135.98,70251
2019/08/16,11:14:00,135.98,136.00,135.85,135.88,52528
2019/08/16,11:15:00,135.88,135.96,135.87,135.94,62015
2019/08/16,11:16:00,135.94,135.99,135.92,135.98,22614
2019/08/16,11:17:00,135.98,135.98,135.91,135.92,34934
2019/08/16,11:18:00,135.92,135.92,135.87,135.91,24550
2019/08/16,11:19:00,135.91,135.91,135.72,135.72,28595
2019/08/16,11:20:00,135.72,135.76,135.65,135.73,35368
2019/08/16,11:21:00,135.72,135.83,135.72,135.82,23918
2019/08/16,11:22:00,135.79,135.90,135.79,135.88,31249
2019/08/16,11:23:00,135.88,135.88,135.80,135.81,39061
2019/08/16,11:24:00,135.83,135.85,135.81,135.83,23155
2019/08/16,11:25:00,135.83,135.85,135.77,135.83,23069
2019/08/16,11:26:00,135.83,135.86,135.78,135.79,36372
2019/08/16,11:27:00,135.79,135.83,135.73,135.79,26509
2019/08/16,11:28:00,135.79,135.81,135.73,135.76,42395
2019/08/16,11:29:00,135.76,135.83,135.75,135.82,28517
2019/08/16,11:30:00,135.82,135.86,135.79,135.85,31918
2019/08/16,11:31:00,135.84,135.86,135.75,135.80,48586
2019/08/16,11:32:00,135.80,135.80,135.71,135.74,65017
2019/08/16,11:33:00,135.74,135.75,135.67,135.68,34776
2019/08/16,11:34:00,135.68,135.74,135.65,135.72,42040
2019/08/16,11:35:00,135.72,135.82,135.70,135.80,42189
2019/08/16,11:36:00,135.80,135.86,135.78,135.86,53331
2019/08/16,11:37:00,135.86,135.86,135.83,135.85,29102
2019/08/16,11:38:00,135.85,135.87,135.79,135.81,39739
2019/08/16,11:39:00,135.81,135.81,135.72,135.74,65161
2019/08/16,11:40:00,135.74,135.80,135.74,135.80,42394
2019/08/16,11:41:00,135.78,135.84,135.75,135.82,20821
2019/08/16,11:42:00,135.81,135.82,135.72,135.73,16479
2019/08/16,11:43:00,135.73,135.74,135.64,135.72,49649
2019/08/16,11:44:00,135.73,135.74,135.64,135.69,25520
2019/08/16,11:45:00,135.69,135.70,135.64,135.65,26829
2019/08/16,11:46:00,135.65,135.73,135.61,135.66,42302
2019/08/16,11:47:00,135.66,135.74,135.52,135.72,195971
2019/08/16,11:48:00,135.72,135.78,135.71,135.75,44621
2019/08/16,11:49:00,135.75,135.85,135.74,135.83,23245
2019/08/16,11:50:00,135.83,135.89,135.83,135.89,47766
2019/08/16,11:51:00,135.89,135.93,135.86,135.92,30655
2019/08/16,11:52:00,135.92,135.95,135.91,135.92,31266
2019/08/16,11:53:00,135.93,135.98,135.93,135.96,33430
2019/08/16,11:54:00,135.98,135.98,135.94,135.97,18704
2019/08/16,11:55:00,135.97,135.97,135.88,135.91,24828
2019/08/16,11:56:00,135.91,135.92,135.87,135.89,31890
2019/08/16,11:57:00,135.88,135.88,135.84,135.85,28809
2019/08/16,11:58:00,135.86,135.93,135.84,135.91,25042
2019/08/16,11:59:00,135.91,135.91,135.81,135.82,31393
2019/08/16,12:00:00,135.82,135.89,135.82,135.85,25089
2019/08/16,12:01:00,135.85,135.87,135.73,135.83,26940
2019/08/16,12:02:00,135.83,135.91,135.83,135.90,20295
2019/08/16,12:03:00,135.90,135.93,135.88,135.92,21264
2019/08/16,12:04:00,135.92,135.93,135.83,135.85,29996
2019/08/16,12:05:00,135.85,135.86,135.80,135.81,22027
2019/08/16,12:06:00,135.80,135.89,135.78,135.88,18252
2019/08/16,12:07:00,135.88,135.89,135.86,135.89,15094
2019/08/16,12:08:00,135.89,135.90,135.87,135.89,16189
2019/08/16,12:09:00,135.89,135.89,135.82,135.83,24088
2019/08/16,12:10:00,135.83,135.87,135.82,135.87,15824
2019/08/16,12:11:00,135.87,135.90,135.81,135.84,29439
2019/08/16,12:12:00,135.84,135.89,135.84,135.88,12031
2019/08/16,12:13:00,135.88,135.88,135.82,135.85,21448
2019/08/16,12:14:00,135.85,135.87,135.80,135.82,17546
2019/08/16,12:15:00,135.82,135.83,135.81,135.82,14800
2019/08/16,12:16:00,135.82,135.85,135.80,135.82,26853
2019/08/16,12:17:00,135.82,135.84,135.71,135.72,38394
2019/08/16,12:18:00,135.72,135.72,135.57,135.57,44975
2019/08/16,12:19:00,135.57,135.57,135.51,135.55,44876
2019/08/16,12:20:00,135.55,135.62,135.54,135.61,28287
2019/08/16,12:21:00,135.61,135.69,135.60,135.65,28411
2019/08/16,12:22:00,135.64,135.70,135.64,135.67,26384
2019/08/16,12:23:00,135.67,135.70,135.61,135.62,16193
2019/08/16,12:24:00,135.62,135.65,135.61,135.63,13127
2019/08/16,12:25:00,135.63,135.74,135.62,135.74,23678
2019/08/16,12:26:00,135.74,135.81,135.73,135.80,33009
2019/08/16,12:27:00,135.80,135.85,135.77,135.84,42449
2019/08/16,12:28:00,135.84,135.85,135.80,135.83,17506
2019/08/16,12:29:00,135.83,135.86,135.82,135.84,19056
2019/08/16,12:30:00,135.84,135.84,135.77,135.81,14362
2019/08/16,12:31:00,135.81,135.85,135.75,135.84,17898
2019/08/16,12:32:00,135.84,135.86,135.82,135.83,9063
2019/08/16,12:33:00,135.83,135.86,135.82,135.84,10248
2019/08/16,12:34:00,135.84,135.85,135.83,135.85,8813
2019/08/16,12:35:00,135.85,135.89,135.85,135.88,14499
2019/08/16,12:36:00,135.88,135.96,135.88,135.91,47252
2019/08/16,12:37:00,135.91,136.03,135.87,136.01,131446
2019/08/16,12:38:00,136.01,136.10,136.00,136.06,76507
2019/08/16,12:39:00,136.06,136.10,136.02,136.08,30501
2019/08/16,12:40:00,136.08,136.09,136.02,136.07,50879
2019/08/16,12:41:00,136.07,136.13,136.06,136.08,124733
2019/08/16,12:42:00,136.08,136.09,136.00,136.07,87414
2019/08/16,12:43:00,136.06,136.10,136.06,136.08,47047
2019/08/16,12:44:00,136.09,136.14,136.09,136.13,47067
2019/08/16,12:45:00,136.13,136.17,136.12,136.14,56666
2019/08/16,12:46:00,136.15,136.20,136.13,136.19,67096
2019/08/16,12:47:00,136.18,136.23,136.15,136.19,54301
2019/08/16,12:48:00,136.19,136.24,136.19,136.23,34579
2019/08/16,12:49:00,136.22,136.24,136.20,136.22,53544
2019/08/16,12:50:00,136.22,136.23,136.10,136.15,45178
2019/08/16,12:51:00,136.15,136.17,136.11,136.12,35388
2019/08/16,12:52:00,136.12,136.12,136.00,136.06,39675
2019/08/16,12:53:00,136.06,136.06,135.97,136.02,44663
2019/08/16,12:54:00,136.02,136.05,135.97,136.00,26986
2019/08/16,12:55:00,136.00,136.03,135.99,136.03,17370
2019/08/16,12:56:00,136.03,136.07,135.98,136.00,42250
2019/08/16,12:57:00,136.00,136.05,135.91,135.93,51635
2019/08/16,12:58:00,135.93,135.99,135.93,135.96,16296
2019/08/16,12:59:00,135.97,136.01,135.95,136.00,18308
2019/08/16,13:00:00,136.00,136.00,135.93,135.99,19521
2019/08/16,13:01:00,135.99,136.04,135.98,136.00,22802
2019/08/16,13:02:00,136.00,136.05,136.00,136.03,20740
2019/08/16,13:03:00,136.03,136.04,135.97,135.98,28656
2019/08/16,13:04:00,135.97,135.99,135.96,135.99,12835
2019/08/16,13:05:00,135.99,136.00,135.92,135.93,49708
2019/08/16,13:06:00,135.93,135.98,135.93,135.93,15255
2019/08/16,13:07:00,135.93,135.96,135.91,135.94,25447
2019/08/16,13:08:00,135.94,135.98,135.94,135.97,11772
2019/08/16,13:09:00,135.97,135.98,135.92,135.93,18197
2019/08/16,13:10:00,135.93,136.03,135.90,136.01,44960
2019/08/16,13:11:00,136.02,136.02,135.93,135.96,24352
2019/08/16,13:12:00,135.96,136.01,135.95,136.01,12954
2019/08/16,13:13:00,136.01,136.12,136.01,136.11,28698
2019/08/16,13:14:00,136.11,136.13,136.08,136.12,24298
2019/08/16,13:15:00,136.12,136.14,136.10,136.14,14025
2019/08/16,13:16:00,136.14,136.15,136.09,136.09,19916
2019/08/16,13:17:00,136.09,136.18,136.09,136.18,22068
2019/08/16,13:18:00,136.18,136.24,136.15,136.17,64160
2019/08/16,13:19:00,136.17,136.19,136.15,136.19,22273
2019/08/16,13:20:00,136.19,136.24,136.17,136.23,17746
2019/08/16,13:21:00,136.22,136.26,136.20,136.22,50701
2019/08/16,13:22:00,136.22,136.26,136.19,136.22,20755
2019/08/16,13:23:00,136.22,136.24,136.21,136.23,16515
2019/08/16,13:24:00,136.22,136.30,136.22,136.25,35766
2019/08/16,13:25:00,136.25,136.30,136.24,136.29,28462
2019/08/16,13:26:00,136.29,136.29,136.24,136.25,23727
2019/08/16,13:27:00,136.25,136.29,136.25,136.29,30230
2019/08/16,13:28:00,136.29,136.33,136.29,136.31,29046
2019/08/16,13:29:00,136.31,136.32,136.28,136.30,29231
2019/08/16,13:30:00,136.30,136.31,136.28,136.29,13680
2019/08/16,13:31:00,136.30,136.31,136.28,136.29,20846
2019/08/16,13:32:00,136.29,136.32,136.28,136.29,27204
2019/08/16,13:33:00,136.30,136.32,136.28,136.29,26227
2019/08/16,13:34:00,136.29,136.29,136.24,136.26,26199
2019/08/16,13:35:00,136.26,136.28,136.19,136.20,48070
2019/08/16,13:36:00,136.20,136.23,136.17,136.21,37626
2019/08/16,13:37:00,136.21,136.22,136.17,136.21,37079
2019/08/16,13:38:00,136.21,136.22,136.19,136.22,20254
2019/08/16,13:39:00,136.21,136.22,136.18,136.19,15431
2019/08/16,13:40:00,136.19,136.19,136.13,136.15,19969
2019/08/16,13:41:00,136.15,136.21,136.15,136.20,15072
2019/08/16,13:42:00,136.20,136.23,136.20,136.23,21814
2019/08/16,13:43:00,136.23,136.26,136.22,136.25,23890
2019/08/16,13:44:00,136.24,136.24,136.15,136.18,34454
2019/08/16,13:45:00,136.18,136.18,136.07,136.08,20543
2019/08/16,13:46:00,136.07,136.08,136.03,136.04,26122
2019/08/16,13:47:00,136.04,136.04,135.96,135.96,32446
2019/08/16,13:48:00,135.96,135.97,135.93,135.94,22951
2019/08/16,13:49:00,135.95,135.98,135.95,135.98,22263
2019/08/16,13:50:00,135.98,136.10,135.98,136.05,139563
2019/08/16,13:51:00,136.05,136.17,136.03,136.11,78302
2019/08/16,13:52:00,136.10,136.11,136.04,136.06,28294
2019/08/16,13:53:00,136.06,136.27,136.06,136.18,94220
2019/08/16,13:54:00,136.18,136.20,136.17,136.18,18583
2019/08/16,13:55:00,136.18,136.19,136.13,136.16,58235
2019/08/16,13:56:00,136.14,136.18,136.13,136.16,28008
2019/08/16,13:57:00,136.16,136.19,136.15,136.18,32412
2019/08/16,13:58:00,136.18,136.19,136.16,136.17,17586
2019/08/16,13:59:00,136.17,136.20,136.17,136.19,31694
2019/08/16,14:00:00,136.19,136.20,136.16,136.17,17963
2019/08/16,14:01:00,136.17,136.19,136.13,136.15,35263
2019/08/16,14:02:00,136.15,136.15,136.10,136.12,28364
2019/08/16,14:03:00,136.12,136.17,136.09,136.14,22584
2019/08/16,14:04:00,136.15,136.18,136.12,136.17,29939
2019/08/16,14:05:00,136.17,136.17,136.10,136.12,38046
2019/08/16,14:06:00,136.12,136.12,136.04,136.06,29242
2019/08/16,14:07:00,136.05,136.06,136.01,136.06,14554
2019/08/16,14:08:00,136.06,136.07,136.04,136.04,23802
2019/08/16,14:09:00,136.04,136.07,136.04,136.04,18849
2019/08/16,14:10:00,136.05,136.05,135.98,135.99,34329
2019/08/16,14:11:00,135.98,136.01,135.96,135.99,21018
2019/08/16,14:12:00,135.99,135.99,135.94,135.94,14217
2019/08/16,14:13:00,135.94,136.01,135.93,135.99,22012
2019/08/16,14:14:00,135.99,136.03,135.99,136.02,9023
2019/08/16,14:15:00,136.03,136.05,136.00,136.02,23175
2019/08/16,14:16:00,136.03,136.09,136.02,136.08,17519
2019/08/16,14:17:00,136.08,136.08,136.01,136.01,21579
2019/08/16,14:18:00,136.02,136.02,135.96,135.97,18419
2019/08/16,14:19:00,135.98,135.99,135.96,135.98,12575
2019/08/16,14:20:00,135.98,136.03,135.98,136.03,14327
2019/08/16,14:21:00,136.03,136.03,135.97,135.98,22629
2019/08/16,14:22:00,135.98,136.00,135.96,136.00,19876
2019/08/16,14:23:00,136.00,136.00,135.98,135.99,12024
2019/08/16,14:24:00,135.99,136.00,135.97,135.97,17298
2019/08/16,14:25:00,135.97,135.98,135.92,135.93,26546
2019/08/16,14:26:00,135.92,135.95,135.88,135.89,26659
2019/08/16,14:27:00,135.89,135.89,135.84,135.84,29416
2019/08/16,14:28:00,135.84,135.93,135.81,135.93,37917
2019/08/16,14:29:00,135.93,135.94,135.90,135.90,21035
2019/08/16,14:30:00,135.90,135.95,135.90,135.93,14986
2019/08/16,14:31:00,135.93,135.93,135.88,135.90,25870
2019/08/16,14:32:00,135.90,135.93,135.89,135.91,19129
2019/08/16,14:33:00,135.91,135.92,135.89,135.91,23545
2019/08/16,14:34:00,135.91,135.94,135.88,135.94,28292
2019/08/16,14:35:00,135.94,135.95,135.92,135.93,29600
2019/08/16,14:36:00,135.93,135.98,135.93,135.96,29130
2019/08/16,14:37:00,135.96,135.98,135.89,135.89,23954
2019/08/16,14:38:00,135.89,135.91,135.82,135.85,36892
2019/08/16,14:39:00,135.85,135.86,135.81,135.86,16753
2019/08/16,14:40:00,135.85,135.85,135.71,135.78,57483
2019/08/16,14:41:00,135.78,135.85,135.74,135.74,36228
2019/08/16,14:42:00,135.74,135.76,135.70,135.71,24474
2019/08/16,14:43:00,135.71,135.72,135.66,135.70,50197
2019/08/16,14:44:00,135.70,135.72,135.67,135.71,23377
2019/08/16,14:45:00,135.71,135.72,135.66,135.68,27582
2019/08/16,14:46:00,135.68,135.76,135.68,135.75,16469
2019/08/16,14:47:00,135.75,135.75,135.68,135.68,28189
2019/08/16,14:48:00,135.68,135.70,135.65,135.65,32788
2019/08/16,14:49:00,135.65,135.80,135.65,135.79,20441
2019/08/16,14:50:00,135.79,135.79,135.76,135.78,18087
2019/08/16,14:51:00,135.78,135.81,135.75,135.80,22123
2019/08/16,14:52:00,135.80,135.81,135.74,135.79,33971
2019/08/16,14:53:00,135.79,135.82,135.77,135.82,23520
2019/08/16,14:54:00,135.82,135.82,135.79,135.80,15982
2019/08/16,14:55:00,135.80,135.83,135.79,135.81,16006
2019/08/16,14:56:00,135.82,135.84,135.80,135.83,13216
2019/08/16,14:57:00,135.83,135.90,135.83,135.89,23071
2019/08/16,14:58:00,135.90,135.92,135.89,135.90,26739
2019/08/16,14:59:00,135.90,135.92,135.90,135.90,21385
2019/08/16,15:00:00,135.90,135.91,135.82,135.84,26872
2019/08/16,15:01:00,135.84,135.86,135.79,135.86,26877
2019/08/16,15:02:00,135.87,135.93,135.87,135.92,27066
2019/08/16,15:03:00,135.92,135.93,135.89,135.89,17568
2019/08/16,15:04:00,135.89,135.94,135.89,135.94,21749
2019/08/16,15:05:00,135.94,135.94,135.90,135.93,22498
2019/08/16,15:06:00,135.93,135.98,135.93,135.97,18232
2019/08/16,15:07:00,135.97,136.00,135.97,135.98,25604
2019/08/16,15:08:00,135.98,136.01,135.98,136.01,39785
2019/08/16,15:09:00,136.01,136.06,135.96,135.97,89252
2019/08/16,15:10:00,135.97,135.97,135.92,135.96,32141
2019/08/16,15:11:00,135.96,135.97,135.87,135.92,42410
2019/08/16,15:12:00,135.92,135.92,135.86,135.89,22977
2019/08/16,15:13:00,135.89,135.90,135.84,135.88,28592
2019/08/16,15:14:00,135.88,135.91,135.85,135.90,29395
2019/08/16,15:15:00,135.90,135.92,135.88,135.90,16983
2019/08/16,15:16:00,135.90,135.90,135.82,135.84,21521
2019/08/16,15:17:00,135.84,135.94,135.82,135.90,39968
2019/08/16,15:18:00,135.90,135.97,135.90,135.95,17247
2019/08/16,15:19:00,135.95,135.96,135.93,135.94,25856
2019/08/16,15:20:00,135.94,135.94,135.88,135.90,26341
2019/08/16,15:21:00,135.90,135.93,135.88,135.89,33083
2019/08/16,15:22:00,135.90,135.92,135.85,135.86,48823
2019/08/16,15:23:00,135.86,135.91,135.84,135.88,28535
2019/08/16,15:24:00,135.88,135.89,135.82,135.88,118615
2019/08/16,15:25:00,135.88,135.89,135.82,135.83,21933
2019/08/16,15:26:00,135.82,135.87,135.82,135.87,19691
2019/08/16,15:27:00,135.87,135.91,135.87,135.88,23543
2019/08/16,15:28:00,135.88,135.89,135.84,135.88,21852
2019/08/16,15:29:00,135.88,135.88,135.82,135.84,27764
2019/08/16,15:30:00,135.85,135.88,135.83,135.84,30909
2019/08/16,15:31:00,135.83,135.83,135.73,135.76,76550
2019/08/16,15:32:00,135.77,135.78,135.73,135.73,25784
2019/08/16,15:33:00,135.73,135.75,135.71,135.73,38892
2019/08/16,15:34:00,135.72,135.73,135.71,135.72,31933
2019/08/16,15:35:00,135.72,135.74,135.69,135.69,61210
2019/08/16,15:36:00,135.69,135.76,135.68,135.76,37958
2019/08/16,15:37:00,135.76,135.81,135.75,135.79,62392
2019/08/16,15:38:00,135.79,135.81,135.73,135.76,62764
2019/08/16,15:39:00,135.76,135.78,135.74,135.75,41104
2019/08/16,15:40:00,135.75,135.80,135.70,135.76,58400
2019/08/16,15:41:00,135.76,135.83,135.76,135.82,46393
2019/08/16,15:42:00,135.83,135.89,135.79,135.89,47228
2019/08/16,15:43:00,135.89,135.93,135.87,135.93,49021
2019/08/16,15:44:00,135.93,135.95,135.90,135.94,43234
2019/08/16,15:45:00,135.94,135.96,135.92,135.94,43341
2019/08/16,15:46:00,135.94,135.95,135.85,135.90,51749
2019/08/16,15:47:00,135.90,135.95,135.89,135.95,45918
2019/08/16,15:48:00,135.95,135.97,135.92,135.97,44484
2019/08/16,15:49:00,135.96,136.00,135.96,136.00,54562
2019/08/16,15:50:00,135.99,136.00,135.97,135.98,60566
2019/08/16,15:51:00,135.99,136.16,135.96,135.98,222100
2019/08/16,15:52:00,135.98,136.00,135.88,135.88,70937
2019/08/16,15:53:00,135.89,136.04,135.88,136.03,108883
2019/08/16,15:54:00,136.03,136.22,136.03,136.19,163891
2019/08/16,15:55:00,136.19,136.20,136.13,136.14,97251
2019/08/16,15:56:00,136.14,136.46,136.14,136.38,470645
2019/08/16,15:57:00,136.38,136.40,136.32,136.34,168402
2019/08/16,15:58:00,136.33,136.35,136.26,136.31,184847
2019/08/16,15:59:00,136.31,136.31,136.16,136.19,309653
2019/08/16,16:00:00,136.19,136.22,136.10,136.13,618041
2019/08/19,09:31:00,137.85,138.09,137.67,138.05,226967
2019/08/19,09:32:00,138.04,138.06,137.94,137.94,151112
2019/08/19,09:33:00,137.95,138.17,137.95,138.08,127587
2019/08/19,09:34:00,138.08,138.13,137.94,138.03,103193
2019/08/19,09:35:00,138.04,138.06,137.94,138.01,76134
2019/08/19,09:36:00,138.01,138.05,137.88,137.93,84508
2019/08/19,09:37:00,137.93,138.10,137.93,138.10,106173
2019/08/19,09:38:00,138.10,138.26,138.08,138.11,140676
2019/08/19,09:39:00,138.12,138.16,138.06,138.14,66005
2019/08/19,09:40:00,138.14,138.14,138.02,138.04,49692
2019/08/19,09:41:00,138.04,138.06,137.98,138.02,123592
2019/08/19,09:42:00,138.01,138.06,137.99,138.00,76345
2019/08/19,09:43:00,138.00,138.15,138.00,138.11,95278
2019/08/19,09:44:00,138.13,138.14,138.00,138.03,52504
2019/08/19,09:45:00,138.03,138.04,137.93,138.01,93123
2019/08/19,09:46:00,138.01,138.12,137.98,138.10,92853
2019/08/19,09:47:00,138.10,138.10,137.97,138.02,77615
2019/08/19,09:48:00,138.01,138.06,137.81,137.81,76947
2019/08/19,09:49:00,137.81,137.91,137.78,137.80,136283
2019/08/19,09:50:00,137.80,137.85,137.64,137.73,70418
2019/08/19,09:51:00,137.73,137.89,137.71,137.77,54323
2019/08/19,09:52:00,137.76,137.76,137.66,137.72,72262
2019/08/19,09:53:00,137.72,137.74,137.53,137.54,101829
2019/08/19,09:54:00,137.54,137.63,137.53,137.56,69595
2019/08/19,09:55:00,137.55,137.63,137.51,137.57,64251
2019/08/19,09:56:00,137.57,137.60,137.54,137.54,41352
2019/08/19,09:57:00,137.54,137.58,137.52,137.58,64299
2019/08/19,09:58:00,137.58,137.59,137.45,137.46,67395
2019/08/19,09:59:00,137.46,137.56,137.44,137.52,63196
2019/08/19,10:00:00,137.52,137.66,137.51,137.65,77863
2019/08/19,10:01:00,137.65,137.71,137.60,137.62,63556
2019/08/19,10:02:00,137.62,137.63,137.47,137.48,68567
2019/08/19,10:03:00,137.48,137.54,137.47,137.54,42542
2019/08/19,10:04:00,137.55,137.60,137.53,137.60,64655
2019/08/19,10:05:00,137.60,137.65,137.55,137.56,63063
2019/08/19,10:06:00,137.57,137.58,137.52,137.55,43778
2019/08/19,10:07:00,137.55,137.60,137.54,137.58,33784
2019/08/19,10:08:00,137.57,137.58,137.44,137.45,88631
2019/08/19,10:09:00,137.46,137.48,137.40,137.47,65495
2019/08/19,10:10:00,137.47,137.53,137.35,137.35,109848
2019/08/19,10:11:00,137.35,137.39,137.18,137.21,71864
2019/08/19,10:12:00,137.20,137.20,137.13,137.14,53552
2019/08/19,10:13:00,137.14,137.18,137.04,137.04,91637
2019/08/19,10:14:00,137.04,137.06,136.89,136.94,170667
2019/08/19,10:15:00,136.94,137.10,136.92,137.08,43460
2019/08/19,10:16:00,137.08,137.15,137.03,137.13,63593
2019/08/19,10:17:00,137.13,137.16,137.12,137.13,33313
2019/08/19,10:18:00,137.14,137.26,137.14,137.24,32039
2019/08/19,10:19:00,137.24,137.32,137.23,137.29,48464
2019/08/19,10:20:00,137.29,137.44,137.28,137.40,54394
2019/08/19,10:21:00,137.40,137.45,137.38,137.39,47979
2019/08/19,10:22:00,137.39,137.40,137.31,137.36,42635
2019/08/19,10:23:00,137.36,137.40,137.32,137.37,28394
2019/08/19,10:24:00,137.37,137.37,137.28,137.31,33726
2019/08/19,10:25:00,137.31,137.36,137.28,137.36,28081
2019/08/19,10:26:00,137.36,137.45,137.33,137.40,44924
2019/08/19,10:27:00,137.40,137.51,137.39,137.51,30550
2019/08/19,10:28:00,137.51,137.59,137.51,137.58,77485
2019/08/19,10:29:00,137.58,137.60,137.56,137.59,40353
2019/08/19,10:30:00,137.58,137.60,137.50,137.50,62526
2019/08/19,10:31:00,137.51,137.57,137.50,137.56,33932
2019/08/19,10:32:00,137.56,137.65,137.55,137.63,67940
2019/08/19,10:33:00,137.63,137.64,137.53,137.60,45779
2019/08/19,10:34:00,137.60,137.67,137.56,137.66,49912
2019/08/19,10:35:00,137.66,137.70,137.64,137.65,31345
2019/08/19,10:36:00,137.65,137.66,137.57,137.64,26281
2019/08/19,10:37:00,137.62,137.68,137.61,137.63,21365
2019/08/19,10:38:00,137.63,137.68,137.62,137.64,23395
2019/08/19,10:39:00,137.64,137.65,137.57,137.62,66030
2019/08/19,10:40:00,137.62,137.66,137.62,137.65,30513
2019/08/19,10:41:00,137.66,137.69,137.65,137.66,31397
2019/08/19,10:42:00,137.66,137.71,137.62,137.71,44090
2019/08/19,10:43:00,137.71,137.73,137.66,137.67,51030
2019/08/19,10:44:00,137.68,137.73,137.65,137.72,45739
2019/08/19,10:45:00,137.72,137.73,137.64,137.65,35514
2019/08/19,10:46:00,137.65,137.67,137.59,137.59,36377
2019/08/19,10:47:00,137.59,137.63,137.58,137.58,17864
2019/08/19,10:48:00,137.58,137.60,137.47,137.59,55915
2019/08/19,10:49:00,137.59,137.67,137.59,137.67,26598
2019/08/19,10:50:00,137.67,137.77,137.67,137.73,49928
2019/08/19,10:51:00,137.73,137.74,137.68,137.69,30358
2019/08/19,10:52:00,137.68,137.72,137.64,137.72,28024
2019/08/19,10:53:00,137.74,137.79,137.73,137.74,49550
2019/08/19,10:54:00,137.74,137.79,137.72,137.78,29204
2019/08/19,10:55:00,137.78,137.84,137.75,137.84,62735
2019/08/19,10:56:00,137.84,137.84,137.76,137.77,40551
2019/08/19,10:57:00,137.77,137.82,137.77,137.79,33179
2019/08/19,10:58:00,137.80,137.86,137.80,137.84,44615
2019/08/19,10:59:00,137.84,137.85,137.79,137.79,31341
2019/08/19,11:00:00,137.79,137.81,137.69,137.70,73414
2019/08/19,11:01:00,137.70,137.75,137.68,137.69,41045
2019/08/19,11:02:00,137.69,137.78,137.69,137.72,34009
2019/08/19,11:03:00,137.72,137.80,137.71,137.77,26507
2019/08/19,11:04:00,137.77,137.80,137.76,137.79,50076
2019/08/19,11:05:00,137.79,137.81,137.77,137.78,56719
2019/08/19,11:06:00,137.78,137.80,137.74,137.74,33056
2019/08/19,11:07:00,137.74,137.79,137.73,137.74,28693
2019/08/19,11:08:00,137.74,137.80,137.73,137.78,28285
2019/08/19,11:09:00,137.78,137.79,137.70,137.71,55944
2019/08/19,11:10:00,137.71,137.79,137.71,137.77,24703
2019/08/19,11:11:00,137.77,137.82,137.76,137.79,29350
2019/08/19,11:12:00,137.79,137.80,137.76,137.77,27293
2019/08/19,11:13:00,137.77,137.81,137.76,137.76,530739
2019/08/19,11:14:00,137.76,137.80,137.76,137.78,19833
2019/08/19,11:15:00,137.79,137.79,137.74,137.76,22689
2019/08/19,11:16:00,137.76,137.78,137.75,137.77,40458
2019/08/19,11:17:00,137.77,137.87,137.77,137.87,46360
2019/08/19,11:18:00,137.87,137.95,137.87,137.89,62773
2019/08/19,11:19:00,137.89,137.90,137.80,137.81,32147
2019/08/19,11:20:00,137.81,137.82,137.75,137.75,24666
2019/08/19,11:21:00,137.75,137.79,137.71,137.78,37393
2019/08/19,11:22:00,137.79,137.82,137.77,137.79,26855
2019/08/19,11:23:00,137.79,137.81,137.77,137.79,29808
2019/08/19,11:24:00,137.79,137.83,137.78,137.80,46498
2019/08/19,11:25:00,137.80,137.84,137.77,137.78,57610
2019/08/19,11:26:00,137.79,137.81,137.75,137.76,41196
2019/08/19,11:27:00,137.76,137.79,137.73,137.76,17359
2019/08/19,11:28:00,137.76,137.81,137.75,137.78,25474
2019/08/19,11:29:00,137.78,137.82,137.78,137.79,24226
2019/08/19,11:30:00,137.79,137.81,137.76,137.78,22992
2019/08/19,11:31:00,137.77,137.81,137.75,137.75,27544
2019/08/19,11:32:00,137.75,137.76,137.70,137.76,30888
2019/08/19,11:33:00,137.76,137.83,137.76,137.82,43250
2019/08/19,11:34:00,137.82,137.84,137.80,137.82,41124
2019/08/19,11:35:00,137.82,137.84,137.79,137.81,40209
2019/08/19,11:36:00,137.81,137.85,137.79,137.84,30265
2019/08/19,11:37:00,137.84,137.89,137.84,137.87,37465
2019/08/19,11:38:00,137.87,137.89,137.79,137.87,21171
2019/08/19,11:39:00,137.88,137.88,137.85,137.88,14599
2019/08/19,11:40:00,137.88,137.94,137.88,137.93,19103
2019/08/19,11:41:00,137.93,137.97,137.93,137.95,29979
2019/08/19,11:42:00,137.95,137.97,137.93,137.95,75491
2019/08/19,11:43:00,137.95,137.99,137.93,137.96,42804
2019/08/19,11:44:00,137.96,137.96,137.94,137.94,30544
2019/08/19,11:45:00,137.94,137.96,137.93,137.95,49486
2019/08/19,11:46:00,137.95,137.95,137.93,137.94,27020
2019/08/19,11:47:00,137.94,137.94,137.89,137.91,35420
2019/08/19,11:48:00,137.91,137.93,137.88,137.88,30055
2019/08/19,11:49:00,137.88,137.88,137.80,137.85,70253
2019/08/19,11:50:00,137.84,137.88,137.83,137.85,30032
2019/08/19,11:51:00,137.85,137.89,137.85,137.88,29161
2019/08/19,11:52:00,137.88,137.88,137.79,137.79,32441
2019/08/19,11:53:00,137.79,137.79,137.69,137.74,48416
2019/08/19,11:54:00,137.72,137.77,137.71,137.77,32216
2019/08/19,11:55:00,137.77,137.85,137.77,137.85,55480
2019/08/19,11:56:00,137.85,137.90,137.85,137.89,26337
2019/08/19,11:57:00,137.89,137.94,137.88,137.90,45961
2019/08/19,11:58:00,137.90,137.90,137.83,137.86,23371
2019/08/19,11:59:00,137.86,137.87,137.79,137.82,29033
2019/08/19,12:00:00,137.82,137.85,137.80,137.82,17503
2019/08/19,12:01:00,137.81,137.84,137.71,137.72,58346
2019/08/19,12:02:00,137.72,137.76,137.68,137.69,43614
2019/08/19,12:03:00,137.69,137.70,137.66,137.68,18197
2019/08/19,12:04:00,137.68,137.69,137.65,137.66,16327
2019/08/19,12:05:00,137.66,137.69,137.64,137.67,24304
2019/08/19,12:06:00,137.67,137.68,137.64,137.67,14062
2019/08/19,12:07:00,137.67,137.71,137.67,137.67,22525
2019/08/19,12:08:00,137.67,137.73,137.67,137.71,28075
2019/08/19,12:09:00,137.71,137.78,137.70,137.77,30126
2019/08/19,12:10:00,137.77,137.80,137.74,137.79,49223
2019/08/19,12:11:00,137.79,137.79,137.74,137.76,26241
2019/08/19,12:12:00,137.76,137.79,137.73,137.79,20731
2019/08/19,12:13:00,137.79,137.80,137.74,137.75,18574
2019/08/19,12:14:00,137.76,137.82,137.76,137.81,28635
2019/08/19,12:15:00,137.81,137.83,137.81,137.82,13085
2019/08/19,12:16:00,137.82,137.84,137.78,137.78,18834
2019/08/19,12:17:00,137.78,137.78,137.74,137.77,18242
2019/08/19,12:18:00,137.77,137.78,137.75,137.75,13493
2019/08/19,12:19:00,137.75,137.78,137.75,137.76,18241
2019/08/19,12:20:00,137.76,137.81,137.75,137.79,24596
2019/08/19,12:21:00,137.79,137.82,137.77,137.79,21091
2019/08/19,12:22:00,137.79,137.79,137.75,137.76,15741
2019/08/19,12:23:00,137.76,137.81,137.75,137.79,21975
2019/08/19,12:24:00,137.79,137.81,137.78,137.80,16813
2019/08/19,12:25:00,137.80,137.83,137.80,137.81,46275
2019/08/19,12:26:00,137.81,137.83,137.77,137.77,18181
2019/08/19,12:27:00,137.77,137.78,137.70,137.71,29144
2019/08/19,12:28:00,137.71,137.74,137.70,137.74,14059
2019/08/19,12:29:00,137.74,137.83,137.74,137.82,19530
2019/08/19,12:30:00,137.82,137.83,137.81,137.82,12828
2019/08/19,12:31:00,137.82,137.82,137.79,137.80,31642
2019/08/19,12:32:00,137.80,137.80,137.76,137.79,19780
2019/08/19,12:33:00,137.79,137.80,137.76,137.76,16416
2019/08/19,12:34:00,137.75,137.78,137.75,137.76,13262
2019/08/19,12:35:00,137.76,137.77,137.75,137.76,28676
2019/08/19,12:36:00,137.76,137.78,137.73,137.74,40724
2019/08/19,12:37:00,137.74,137.75,137.73,137.75,18440
2019/08/19,12:38:00,137.75,137.78,137.73,137.77,19047
2019/08/19,12:39:00,137.78,137.79,137.76,137.77,21164
2019/08/19,12:40:00,137.78,137.80,137.74,137.79,38313
2019/08/19,12:41:00,137.79,137.82,137.75,137.76,31918
2019/08/19,12:42:00,137.76,137.78,137.76,137.76,25180
2019/08/19,12:43:00,137.76,137.80,137.75,137.79,29739
2019/08/19,12:44:00,137.79,137.80,137.77,137.78,37255
2019/08/19,12:45:00,137.79,137.80,137.76,137.79,21806
2019/08/19,12:46:00,137.79,137.87,137.79,137.80,124918
2019/08/19,12:47:00,137.80,137.85,137.79,137.84,59663
2019/08/19,12:48:00,137.84,137.89,137.82,137.88,49481
2019/08/19,12:49:00,137.88,137.90,137.85,137.86,52685
2019/08/19,12:50:00,137.86,137.89,137.86,137.87,29723
2019/08/19,12:51:00,137.87,137.90,137.87,137.90,51562
2019/08/19,12:52:00,137.90,137.99,137.89,137.99,160013
2019/08/19,12:53:00,137.97,138.03,137.97,138.02,211178
2019/08/19,12:54:00,138.03,138.17,138.02,138.16,169082
2019/08/19,12:55:00,138.15,138.16,138.04,138.07,82037
2019/08/19,12:56:00,138.07,138.10,138.03,138.07,103474
2019/08/19,12:57:00,138.07,138.09,138.03,138.06,33439
2019/08/19,12:58:00,138.06,138.08,138.06,138.07,25621
2019/08/19,12:59:00,138.07,138.07,138.01,138.03,33736
2019/08/19,13:00:00,138.03,138.10,138.03,138.09,110817
2019/08/19,13:01:00,138.09,138.16,138.07,138.15,98462
2019/08/19,13:02:00,138.16,138.17,138.12,138.14,156109
2019/08/19,13:03:00,138.14,138.17,138.12,138.17,24222
2019/08/19,13:04:00,138.17,138.17,138.12,138.14,48112
2019/08/19,13:05:00,138.14,138.19,138.13,138.16,58461
2019/08/19,13:06:00,138.16,138.17,138.11,138.13,30741
2019/08/19,13:07:00,138.13,138.18,138.13,138.18,29876
2019/08/19,13:08:00,138.18,138.19,138.17,138.19,48990
2019/08/19,13:09:00,138.18,138.20,138.18,138.20,43603
2019/08/19,13:10:00,138.20,138.24,138.19,138.22,42528
2019/08/19,13:11:00,138.23,138.23,138.20,138.22,28749
2019/08/19,13:12:00,138.22,138.25,138.20,138.24,28923
2019/08/19,13:13:00,138.24,138.28,138.24,138.26,76513
2019/08/19,13:14:00,138.26,138.27,138.23,138.24,27843
2019/08/19,13:15:00,138.24,138.25,138.21,138.22,20923
2019/08/19,13:16:00,138.22,138.24,138.17,138.19,26981
2019/08/19,13:17:00,138.19,138.21,138.18,138.20,21167
2019/08/19,13:18:00,138.20,138.20,138.13,138.16,38302
2019/08/19,13:19:00,138.16,138.17,138.14,138.17,25821
2019/08/19,13:20:00,138.17,138.19,138.15,138.17,33118
2019/08/19,13:21:00,138.16,138.24,138.16,138.20,105805
2019/08/19,13:22:00,138.20,138.21,138.13,138.16,39907
2019/08/19,13:23:00,138.16,138.17,138.11,138.13,23475
2019/08/19,13:24:00,138.13,138.14,138.12,138.13,17055
2019/08/19,13:25:00,138.13,138.15,138.12,138.12,26747
2019/08/19,13:26:00,138.12,138.20,138.12,138.19,29016
2019/08/19,13:27:00,138.19,138.22,138.16,138.22,34788
2019/08/19,13:28:00,138.22,138.24,138.20,138.20,37447
2019/08/19,13:29:00,138.20,138.23,138.17,138.23,84730
2019/08/19,13:30:00,138.23,138.29,138.23,138.27,64755
2019/08/19,13:31:00,138.28,138.30,138.26,138.27,72750
2019/08/19,13:32:00,138.28,138.28,138.23,138.28,49805
2019/08/19,13:33:00,138.28,138.29,138.25,138.26,58339
2019/08/19,13:34:00,138.26,138.33,138.24,138.32,83108
2019/08/19,13:35:00,138.32,138.32,138.29,138.31,38942
2019/08/19,13:36:00,138.31,138.32,138.28,138.31,36354
2019/08/19,13:37:00,138.31,138.32,138.29,138.31,21786
2019/08/19,13:38:00,138.31,138.34,138.28,138.31,42745
2019/08/19,13:39:00,138.31,138.32,138.29,138.31,25006
2019/08/19,13:40:00,138.30,138.31,138.28,138.31,44178
2019/08/19,13:41:00,138.31,138.38,138.30,138.34,48088
2019/08/19,13:42:00,138.35,138.37,138.34,138.36,24481
2019/08/19,13:43:00,138.36,138.36,138.34,138.36,19810
2019/08/19,13:44:00,138.36,138.37,138.29,138.29,41691
2019/08/19,13:45:00,138.29,138.30,138.26,138.27,43022
2019/08/19,13:46:00,138.27,138.28,138.24,138.26,43472
2019/08/19,13:47:00,138.26,138.28,138.26,138.26,25219
2019/08/19,13:48:00,138.26,138.28,138.26,138.28,32791
2019/08/19,13:49:00,138.28,138.35,138.28,138.34,37290
2019/08/19,13:50:00,138.34,138.37,138.32,138.34,51431
2019/08/19,13:51:00,138.35,138.39,138.32,138.38,42117
2019/08/19,13:52:00,138.38,138.44,138.38,138.43,53848
2019/08/19,13:53:00,138.42,138.46,138.42,138.44,41848
2019/08/19,13:54:00,138.45,138.47,138.44,138.47,49857
2019/08/19,13:55:00,138.47,138.49,138.42,138.49,53931
2019/08/19,13:56:00,138.49,138.50,138.45,138.46,63768
2019/08/19,13:57:00,138.46,138.47,138.42,138.43,40765
2019/08/19,13:58:00,138.44,138.45,138.39,138.39,43494
2019/08/19,13:59:00,138.39,138.43,138.39,138.40,74709
2019/08/19,14:00:00,138.41,138.43,138.31,138.34,58559
2019/08/19,14:01:00,138.34,138.35,138.25,138.26,31855
2019/08/19,14:02:00,138.26,138.26,138.24,138.26,15453
2019/08/19,14:03:00,138.26,138.28,138.24,138.25,34402
2019/08/19,14:04:00,138.25,138.26,138.21,138.21,32619
2019/08/19,14:05:00,138.21,138.30,138.16,138.30,51176
2019/08/19,14:06:00,138.30,138.32,138.29,138.31,19372
2019/08/19,14:07:00,138.31,138.33,138.30,138.33,38144
2019/08/19,14:08:00,138.33,138.35,138.32,138.34,22054
2019/08/19,14:09:00,138.35,138.35,138.28,138.28,28372
2019/08/19,14:10:00,138.28,138.28,138.18,138.20,56072
2019/08/19,14:11:00,138.20,138.23,138.14,138.18,39253
2019/08/19,14:12:00,138.18,138.18,138.13,138.14,22035
2019/08/19,14:13:00,138.13,138.14,138.07,138.09,50170
2019/08/19,14:14:00,138.09,138.11,138.05,138.06,20438
2019/08/19,14:15:00,138.06,138.12,138.06,138.07,23004
2019/08/19,14:16:00,138.07,138.12,138.06,138.06,33503
2019/08/19,14:17:00,138.06,138.08,138.02,138.04,33442
2019/08/19,14:18:00,138.04,138.05,138.02,138.02,21352
2019/08/19,14:19:00,138.02,138.02,137.97,137.97,42775
2019/08/19,14:20:00,137.98,138.00,137.95,137.97,35942
2019/08/19,14:21:00,137.97,138.03,137.96,138.01,37225
2019/08/19,14:22:00,138.01,138.03,137.99,138.02,14129
2019/08/19,14:23:00,138.02,138.05,138.01,138.04,19732
2019/08/19,14:24:00,138.04,138.04,138.01,138.01,19647
2019/08/19,14:25:00,138.01,138.03,137.94,137.98,39308
2019/08/19,14:26:00,137.98,137.98,137.91,137.94,33555
2019/08/19,14:27:00,137.94,137.94,137.91,137.92,16845
2019/08/19,14:28:00,137.92,137.93,137.87,137.91,32144
2019/08/19,14:29:00,137.91,137.97,137.88,137.97,23830
2019/08/19,14:30:00,137.97,138.03,137.96,138.01,46621
2019/08/19,14:31:00,138.01,138.03,137.95,137.96,30680
2019/08/19,14:32:00,137.96,137.98,137.96,137.98,10969
2019/08/19,14:33:00,137.97,137.98,137.88,137.91,34437
2019/08/19,14:34:00,137.92,137.93,137.90,137.91,26061
2019/08/19,14:35:00,137.91,137.96,137.91,137.96,15295
2019/08/19,14:36:00,137.96,137.99,137.93,137.98,34804
2019/08/19,14:37:00,137.98,138.03,137.97,138.00,25342
2019/08/19,14:38:00,138.00,138.03,137.99,138.03,15349
2019/08/19,14:39:00,138.03,138.04,138.01,138.03,26789
2019/08/19,14:40:00,138.03,138.06,138.01,138.06,33722
2019/08/19,14:41:00,138.06,138.06,138.02,138.04,13915
2019/08/19,14:42:00,138.04,138.10,138.04,138.10,28407
2019/08/19,14:43:00,138.10,138.13,138.08,138.09,21440
2019/08/19,14:44:00,138.09,138.13,138.08,138.12,19670
2019/08/19,14:45:00,138.12,138.14,138.09,138.11,36327
2019/08/19,14:46:00,138.11,138.14,138.09,138.09,20174
2019/08/19,14:47:00,138.09,138.11,138.07,138.10,30742
2019/08/19,14:48:00,138.10,138.13,138.08,138.12,54554
2019/08/19,14:49:00,138.12,138.15,138.11,138.14,25439
2019/08/19,14:50:00,138.14,138.17,138.13,138.16,20264
2019/08/19,14:51:00,138.16,138.19,138.15,138.19,29990
2019/08/19,14:52:00,138.19,138.19,138.15,138.18,32927
2019/08/19,14:53:00,138.18,138.22,138.17,138.22,21713
2019/08/19,14:54:00,138.22,138.29,138.21,138.26,105903
2019/08/19,14:55:00,138.26,138.26,138.22,138.25,31809
2019/08/19,14:56:00,138.25,138.26,138.23,138.24,30041
2019/08/19,14:57:00,138.24,138.25,138.22,138.22,34283
2019/08/19,14:58:00,138.22,138.25,138.21,138.22,29281
2019/08/19,14:59:00,138.22,138.23,138.18,138.19,28504
2019/08/19,15:00:00,138.19,138.20,138.11,138.19,65102
2019/08/19,15:01:00,138.19,138.28,138.16,138.17,46775
2019/08/19,15:02:00,138.17,138.17,138.04,138.14,66719
2019/08/19,15:03:00,138.14,138.20,138.13,138.18,22797
2019/08/19,15:04:00,138.18,138.22,138.18,138.19,25932
2019/08/19,15:05:00,138.19,138.24,138.19,138.20,24789
2019/08/19,15:06:00,138.20,138.21,138.16,138.18,30842
2019/08/19,15:07:00,138.18,138.23,138.18,138.22,32980
2019/08/19,15:08:00,138.23,138.29,138.22,138.28,29416
2019/08/19,15:09:00,138.28,138.29,138.26,138.27,17979
2019/08/19,15:10:00,138.27,138.28,138.24,138.25,33523
2019/08/19,15:11:00,138.25,138.29,138.23,138.23,20349
2019/08/19,15:12:00,138.23,138.24,138.21,138.21,14690
2019/08/19,15:13:00,138.21,138.24,138.21,138.23,19368
2019/08/19,15:14:00,138.22,138.27,138.22,138.24,24853
2019/08/19,15:15:00,138.24,138.28,138.22,138.23,34638
2019/08/19,15:16:00,138.23,138.25,138.14,138.14,28387
2019/08/19,15:17:00,138.14,138.21,138.13,138.16,37277
2019/08/19,15:18:00,138.16,138.20,138.16,138.17,42015
2019/08/19,15:19:00,138.17,138.19,138.13,138.17,37636
2019/08/19,15:20:00,138.17,138.18,138.16,138.18,17725
2019/08/19,15:21:00,138.18,138.18,138.12,138.13,36713
2019/08/19,15:22:00,138.13,138.14,138.05,138.09,61357
2019/08/19,15:23:00,138.09,138.11,138.08,138.09,19528
2019/08/19,15:24:00,138.09,138.18,138.08,138.17,34315
2019/08/19,15:25:00,138.17,138.20,138.15,138.16,56222
2019/08/19,15:26:00,138.16,138.20,138.14,138.18,41524
2019/08/19,15:27:00,138.18,138.18,138.15,138.18,34932
2019/08/19,15:28:00,138.18,138.21,138.16,138.20,22970
2019/08/19,15:29:00,138.20,138.23,138.18,138.22,26964
2019/08/19,15:30:00,138.22,138.26,138.22,138.26,25062
2019/08/19,15:31:00,138.26,138.27,138.24,138.25,29185
2019/08/19,15:32:00,138.26,138.30,138.26,138.27,36878
2019/08/19,15:33:00,138.27,138.30,138.25,138.29,44488
2019/08/19,15:34:00,138.29,138.35,138.29,138.35,59575
2019/08/19,15:35:00,138.35,138.40,138.34,138.39,45484
2019/08/19,15:36:00,138.40,138.44,138.39,138.42,61927
2019/08/19,15:37:00,138.42,138.44,138.40,138.43,59414
2019/08/19,15:38:00,138.43,138.47,138.41,138.44,76038
2019/08/19,15:39:00,138.44,138.52,138.43,138.44,207803
2019/08/19,15:40:00,138.44,138.48,138.43,138.46,93077
2019/08/19,15:41:00,138.46,138.46,138.37,138.41,37620
2019/08/19,15:42:00,138.41,138.43,138.37,138.41,47484
2019/08/19,15:43:00,138.41,138.48,138.41,138.47,54379
2019/08/19,15:44:00,138.47,138.50,138.44,138.47,58653
2019/08/19,15:45:00,138.47,138.49,138.46,138.47,78769
2019/08/19,15:46:00,138.47,138.47,138.35,138.41,52036
2019/08/19,15:47:00,138.41,138.43,138.38,138.39,35259
2019/08/19,15:48:00,138.39,138.40,138.32,138.33,53610
2019/08/19,15:49:00,138.33,138.40,138.33,138.39,57394
2019/08/19,15:50:00,138.39,138.39,138.32,138.37,91773
2019/08/19,15:51:00,138.36,138.41,138.35,138.36,67882
2019/08/19,15:52:00,138.36,138.40,138.35,138.38,62396
2019/08/19,15:53:00,138.38,138.43,138.37,138.39,77243
2019/08/19,15:54:00,138.39,138.42,138.38,138.42,60155
2019/08/19,15:55:00,138.42,138.47,138.40,138.47,106579
2019/08/19,15:56:00,138.47,138.55,138.39,138.44,270796
2019/08/19,15:57:00,138.44,138.46,138.39,138.42,109250
2019/08/19,15:58:00,138.42,138.44,138.35,138.36,145470
2019/08/19,15:59:00,138.36,138.42,138.33,138.39,175932
2019/08/19,16:00:00,138.39,138.47,138.28,138.41,455021
2019/08/20,09:31:00,138.21,138.37,138.09,138.15,62928
2019/08/20,09:32:00,138.15,138.15,137.91,138.01,124906
2019/08/20,09:33:00,138.01,138.05,137.94,137.98,64696
2019/08/20,09:34:00,137.95,138.01,137.69,137.77,82692
2019/08/20,09:35:00,137.77,137.93,137.77,137.83,63977
2019/08/20,09:36:00,137.83,137.86,137.39,137.62,141807
2019/08/20,09:37:00,137.58,137.73,137.54,137.70,152301
2019/08/20,09:38:00,137.70,137.85,137.69,137.78,48721
2019/08/20,09:39:00,137.78,137.78,137.61,137.66,65079
2019/08/20,09:40:00,137.66,137.82,137.62,137.76,55473
2019/08/20,09:41:00,137.75,137.77,137.44,137.55,83940
2019/08/20,09:42:00,137.56,137.67,137.49,137.62,37104
2019/08/20,09:43:00,137.62,137.65,137.51,137.56,52794
2019/08/20,09:44:00,137.56,137.69,137.56,137.66,49684
2019/08/20,09:45:00,137.66,137.81,137.65,137.81,65849
2019/08/20,09:46:00,137.81,137.83,137.68,137.73,51187
2019/08/20,09:47:00,137.73,137.82,137.71,137.82,22823
2019/08/20,09:48:00,137.83,137.83,137.73,137.81,83253
2019/08/20,09:49:00,137.80,137.94,137.76,137.92,99071
2019/08/20,09:50:00,137.92,137.96,137.75,137.78,69922
2019/08/20,09:51:00,137.78,137.89,137.75,137.84,47975
2019/08/20,09:52:00,137.84,137.90,137.74,137.74,61069
2019/08/20,09:53:00,137.74,137.89,137.69,137.89,56037
2019/08/20,09:54:00,137.87,137.94,137.79,137.79,41561
2019/08/20,09:55:00,137.79,137.87,137.73,137.87,35709
2019/08/20,09:56:00,137.87,137.97,137.83,137.96,54466
2019/08/20,09:57:00,137.97,137.99,137.87,137.94,40555
2019/08/20,09:58:00,137.94,138.06,137.87,137.90,63694
2019/08/20,09:59:00,137.90,137.91,137.83,137.85,31245
2019/08/20,10:00:00,137.85,137.94,137.81,137.90,26576
2019/08/20,10:01:00,137.89,137.89,137.65,137.81,97210
2019/08/20,10:02:00,137.80,137.81,137.68,137.68,29485
2019/08/20,10:03:00,137.68,137.70,137.56,137.63,69747
2019/08/20,10:04:00,137.63,137.66,137.54,137.60,46677
2019/08/20,10:05:00,137.59,137.74,137.59,137.74,30762
2019/08/20,10:06:00,137.73,137.74,137.66,137.73,36422
2019/08/20,10:07:00,137.72,137.86,137.72,137.85,54885
2019/08/20,10:08:00,137.85,137.97,137.82,137.97,40697
2019/08/20,10:09:00,137.97,138.00,137.89,137.93,31444
2019/08/20,10:10:00,137.92,137.92,137.87,137.91,29069
2019/08/20,10:11:00,137.91,138.03,137.88,137.95,39535
2019/08/20,10:12:00,137.95,138.14,137.91,138.14,38995
2019/08/20,10:13:00,138.14,138.17,138.09,138.16,26614
2019/08/20,10:14:00,138.16,138.19,138.06,138.11,61624
2019/08/20,10:15:00,138.11,138.13,138.07,138.09,23780
2019/08/20,10:16:00,138.09,138.14,138.05,138.07,39634
2019/08/20,10:17:00,138.07,138.16,138.04,138.12,26432
2019/08/20,10:18:00,138.12,138.18,138.10,138.15,33620
2019/08/20,10:19:00,138.15,138.21,138.12,138.14,32555
2019/08/20,10:20:00,138.14,138.23,138.14,138.17,40101
2019/08/20,10:21:00,138.18,138.20,138.11,138.17,33290
2019/08/20,10:22:00,138.17,138.19,138.12,138.12,23107
2019/08/20,10:23:00,138.12,138.15,138.11,138.11,25566
2019/08/20,10:24:00,138.11,138.13,138.09,138.12,31626
2019/08/20,10:25:00,138.12,138.13,137.99,138.04,70570
2019/08/20,10:26:00,138.04,138.09,138.02,138.04,22068
2019/08/20,10:27:00,138.04,138.10,138.04,138.04,25610
2019/08/20,10:28:00,138.04,138.06,138.00,138.04,21723
2019/08/20,10:29:00,138.04,138.15,138.03,138.13,51067
2019/08/20,10:30:00,138.13,138.17,138.09,138.14,31983
2019/08/20,10:31:00,138.14,138.14,137.96,138.01,34405
2019/08/20,10:32:00,138.01,138.06,137.96,138.01,17814
2019/08/20,10:33:00,138.01,138.06,137.99,138.04,28864
2019/08/20,10:34:00,138.05,138.06,138.02,138.05,17983
2019/08/20,10:35:00,138.03,138.08,137.97,137.98,26061
2019/08/20,10:36:00,137.98,138.09,137.97,138.05,35832
2019/08/20,10:37:00,138.06,138.14,138.01,138.08,24799
2019/08/20,10:38:00,138.09,138.10,137.95,137.95,35245
2019/08/20,10:39:00,137.95,137.96,137.83,137.88,55152
2019/08/20,10:40:00,137.88,137.88,137.78,137.79,42895
2019/08/20,10:41:00,137.79,137.80,137.72,137.72,56589
2019/08/20,10:42:00,137.72,137.78,137.68,137.68,52242
2019/08/20,10:43:00,137.68,137.77,137.67,137.73,36503
2019/08/20,10:44:00,137.73,137.93,137.72,137.93,39451
2019/08/20,10:45:00,137.93,137.96,137.87,137.89,74067
2019/08/20,10:46:00,137.89,137.91,137.81,137.86,33881
2019/08/20,10:47:00,137.86,137.90,137.82,137.85,24171
2019/08/20,10:48:00,137.85,137.86,137.82,137.83,15757
2019/08/20,10:49:00,137.83,137.85,137.83,137.84,12673
2019/08/20,10:50:00,137.84,137.84,137.79,137.83,19175
2019/08/20,10:51:00,137.82,137.84,137.76,137.76,22555
2019/08/20,10:52:00,137.77,137.82,137.75,137.79,36496
2019/08/20,10:53:00,137.79,137.90,137.78,137.88,53130
2019/08/20,10:54:00,137.88,137.96,137.87,137.89,37546
2019/08/20,10:55:00,137.89,137.94,137.88,137.90,23951
2019/08/20,10:56:00,137.90,138.02,137.85,138.00,29055
2019/08/20,10:57:00,137.99,138.14,137.95,138.14,59025
2019/08/20,10:58:00,138.13,138.24,138.12,138.21,62573
2019/08/20,10:59:00,138.21,138.24,138.20,138.22,49291
2019/08/20,11:00:00,138.22,138.28,138.22,138.27,43296
2019/08/20,11:01:00,138.27,138.30,138.21,138.26,68477
2019/08/20,11:02:00,138.26,138.29,138.25,138.29,24200
2019/08/20,11:03:00,138.29,138.37,138.28,138.37,58573
2019/08/20,11:04:00,138.36,138.41,138.34,138.38,44535
2019/08/20,11:05:00,138.38,138.44,138.37,138.42,70650
2019/08/20,11:06:00,138.41,138.48,138.41,138.47,34949
2019/08/20,11:07:00,138.47,138.50,138.41,138.41,79764
2019/08/20,11:08:00,138.41,138.41,138.37,138.37,21925
2019/08/20,11:09:00,138.38,138.40,138.35,138.37,28696
2019/08/20,11:10:00,138.37,138.47,138.36,138.45,25470
2019/08/20,11:11:00,138.45,138.65,138.45,138.64,103060
2019/08/20,11:12:00,138.64,138.66,138.59,138.66,65249
2019/08/20,11:13:00,138.66,138.71,138.63,138.64,43827
2019/08/20,11:14:00,138.64,138.66,138.56,138.57,47880
2019/08/20,11:15:00,138.57,138.62,138.52,138.55,37393
2019/08/20,11:16:00,138.56,138.59,138.50,138.56,34688
2019/08/20,11:17:00,138.56,138.67,138.54,138.66,28780
2019/08/20,11:18:00,138.66,138.66,138.55,138.59,42422
2019/08/20,11:19:00,138.59,138.64,138.56,138.60,38784
2019/08/20,11:20:00,138.60,138.62,138.57,138.62,25698
2019/08/20,11:21:00,138.62,138.63,138.57,138.57,27588
2019/08/20,11:22:00,138.57,138.58,138.52,138.55,30790
2019/08/20,11:23:00,138.55,138.55,138.43,138.46,43309
2019/08/20,11:24:00,138.46,138.52,138.43,138.52,32225
2019/08/20,11:25:00,138.52,138.52,138.45,138.47,14377
2019/08/20,11:26:00,138.47,138.52,138.44,138.46,27633
2019/08/20,11:27:00,138.46,138.54,138.45,138.49,22812
2019/08/20,11:28:00,138.49,138.53,138.45,138.46,17627
2019/08/20,11:29:00,138.45,138.50,138.44,138.50,14243
2019/08/20,11:30:00,138.50,138.50,138.38,138.40,41324
2019/08/20,11:31:00,138.40,138.46,138.37,138.38,19110
2019/08/20,11:32:00,138.40,138.44,138.38,138.41,23490
2019/08/20,11:33:00,138.42,138.44,138.37,138.38,36688
2019/08/20,11:34:00,138.38,138.42,138.38,138.39,13811
2019/08/20,11:35:00,138.39,138.48,138.39,138.44,30125
2019/08/20,11:36:00,138.44,138.48,138.39,138.44,28138
2019/08/20,11:37:00,138.44,138.47,138.41,138.46,22514
2019/08/20,11:38:00,138.46,138.50,138.39,138.47,29407
2019/08/20,11:39:00,138.47,138.54,138.47,138.53,36724
2019/08/20,11:40:00,138.53,138.53,138.42,138.44,40799
2019/08/20,11:41:00,138.43,138.50,138.34,138.43,62933
2019/08/20,11:42:00,138.42,138.49,138.42,138.43,48806
2019/08/20,11:43:00,138.43,138.43,138.33,138.37,21116
2019/08/20,11:44:00,138.38,138.39,138.29,138.32,18023
2019/08/20,11:45:00,138.33,138.39,138.30,138.37,27114
2019/08/20,11:46:00,138.37,138.41,138.36,138.37,24878
2019/08/20,11:47:00,138.37,138.38,138.32,138.34,22210
2019/08/20,11:48:00,138.34,138.37,138.31,138.31,19098
2019/08/20,11:49:00,138.31,138.36,138.30,138.36,17740
2019/08/20,11:50:00,138.36,138.38,138.34,138.35,18612
2019/08/20,11:51:00,138.35,138.36,138.34,138.35,8289
2019/08/20,11:52:00,138.35,138.35,138.32,138.34,16490
2019/08/20,11:53:00,138.34,138.39,138.34,138.37,11289
2019/08/20,11:54:00,138.37,138.41,138.33,138.36,27234
2019/08/20,11:55:00,138.36,138.40,138.35,138.38,13389
2019/08/20,11:56:00,138.38,138.38,138.31,138.32,11635
2019/08/20,11:57:00,138.33,138.40,138.30,138.37,14550
2019/08/20,11:58:00,138.37,138.38,138.36,138.37,10844
2019/08/20,11:59:00,138.36,138.40,138.35,138.39,9228
2019/08/20,12:00:00,138.39,138.39,138.33,138.38,18021
2019/08/20,12:01:00,138.39,138.44,138.39,138.42,23699
2019/08/20,12:02:00,138.41,138.46,138.41,138.44,8872
2019/08/20,12:03:00,138.44,138.48,138.43,138.48,10521
2019/08/20,12:04:00,138.48,138.50,138.47,138.48,24987
2019/08/20,12:05:00,138.48,138.51,138.44,138.51,15370
2019/08/20,12:06:00,138.51,138.53,138.47,138.53,19036
2019/08/20,12:07:00,138.53,138.53,138.44,138.48,11821
2019/08/20,12:08:00,138.49,138.50,138.41,138.45,24986
2019/08/20,12:09:00,138.46,138.51,138.45,138.50,12793
2019/08/20,12:10:00,138.50,138.51,138.46,138.46,31396
2019/08/20,12:11:00,138.46,138.50,138.46,138.48,13608
2019/08/20,12:12:00,138.48,138.50,138.46,138.48,12020
2019/08/20,12:13:00,138.48,138.49,138.46,138.48,22233
2019/08/20,12:14:00,138.48,138.48,138.45,138.46,11746
2019/08/20,12:15:00,138.46,138.49,138.43,138.48,9606
2019/08/20,12:16:00,138.48,138.48,138.39,138.41,16581
2019/08/20,12:17:00,138.41,138.43,138.37,138.40,22372
2019/08/20,12:18:00,138.40,138.43,138.40,138.43,6378
2019/08/20,12:19:00,138.43,138.43,138.41,138.43,10854
2019/08/20,12:20:00,138.43,138.47,138.42,138.46,13610
2019/08/20,12:21:00,138.46,138.55,138.46,138.55,28855
2019/08/20,12:22:00,138.56,138.57,138.53,138.56,14906
2019/08/20,12:23:00,138.56,138.58,138.55,138.57,12081
2019/08/20,12:24:00,138.57,138.59,138.53,138.53,23805
2019/08/20,12:25:00,138.53,138.54,138.45,138.48,21338
2019/08/20,12:26:00,138.48,138.50,138.48,138.49,11393
2019/08/20,12:27:00,138.49,138.50,138.45,138.49,12390
2019/08/20,12:28:00,138.49,138.50,138.46,138.48,7735
2019/08/20,12:29:00,138.48,138.50,138.43,138.49,11696
2019/08/20,12:30:00,138.49,138.55,138.49,138.51,16802
2019/08/20,12:31:00,138.51,138.55,138.46,138.55,10556
2019/08/20,12:32:00,138.55,138.55,138.52,138.55,20140
2019/08/20,12:33:00,138.55,138.58,138.54,138.57,29155
2019/08/20,12:34:00,138.56,138.59,138.50,138.51,37960
2019/08/20,12:35:00,138.51,138.51,138.45,138.47,48382
2019/08/20,12:36:00,138.47,138.49,138.45,138.46,34674
2019/08/20,12:37:00,138.46,138.47,138.43,138.47,20156
2019/08/20,12:38:00,138.47,138.47,138.31,138.31,88731
2019/08/20,12:39:00,138.32,138.40,138.32,138.38,19800
2019/08/20,12:40:00,138.39,138.39,138.30,138.34,14936
2019/08/20,12:41:00,138.33,138.35,138.28,138.34,27659
2019/08/20,12:42:00,138.34,138.36,138.32,138.33,11757
2019/08/20,12:43:00,138.33,138.34,138.31,138.32,27712
2019/08/20,12:44:00,138.32,138.37,138.31,138.37,8249
2019/08/20,12:45:00,138.36,138.37,138.31,138.32,19756
2019/08/20,12:46:00,138.32,138.33,138.28,138.33,11306
2019/08/20,12:47:00,138.33,138.33,138.30,138.32,13874
2019/08/20,12:48:00,138.33,138.33,138.28,138.29,14315
2019/08/20,12:49:00,138.31,138.33,138.30,138.31,15816
2019/08/20,12:50:00,138.32,138.34,138.31,138.33,7415
2019/08/20,12:51:00,138.33,138.40,138.32,138.40,10573
2019/08/20,12:52:00,138.42,138.43,138.30,138.32,34470
2019/08/20,12:53:00,138.32,138.36,138.30,138.36,9012
2019/08/20,12:54:00,138.36,138.40,138.36,138.38,12161
2019/08/20,12:55:00,138.38,138.41,138.38,138.39,14142
2019/08/20,12:56:00,138.39,138.40,138.37,138.38,11310
2019/08/20,12:57:00,138.38,138.43,138.38,138.42,7827
2019/08/20,12:58:00,138.42,138.44,138.41,138.41,13580
2019/08/20,12:59:00,138.41,138.46,138.41,138.42,11405
2019/08/20,13:00:00,138.42,138.47,138.42,138.45,15658
2019/08/20,13:01:00,138.45,138.45,138.41,138.43,15987
2019/08/20,13:02:00,138.44,138.49,138.43,138.44,19189
2019/08/20,13:03:00,138.44,138.44,138.39,138.43,15655
2019/08/20,13:04:00,138.43,138.44,138.41,138.42,10684
2019/08/20,13:05:00,138.42,138.44,138.41,138.42,12108
2019/08/20,13:06:00,138.42,138.45,138.40,138.42,13195
2019/08/20,13:07:00,138.42,138.42,138.37,138.39,13726
2019/08/20,13:08:00,138.39,138.41,138.38,138.41,9327
2019/08/20,13:09:00,138.41,138.44,138.40,138.41,13971
2019/08/20,13:10:00,138.41,138.42,138.40,138.42,8537
2019/08/20,13:11:00,138.42,138.44,138.41,138.42,7145
2019/08/20,13:12:00,138.42,138.43,138.39,138.40,13055
2019/08/20,13:13:00,138.40,138.43,138.40,138.41,15565
2019/08/20,13:14:00,138.42,138.42,138.38,138.40,10908
2019/08/20,13:15:00,138.40,138.44,138.40,138.41,17422
2019/08/20,13:16:00,138.41,138.44,138.35,138.36,34903
2019/08/20,13:17:00,138.36,138.38,138.34,138.36,15952
2019/08/20,13:18:00,138.36,138.37,138.29,138.29,38290
2019/08/20,13:19:00,138.29,138.34,138.28,138.34,13509
2019/08/20,13:20:00,138.34,138.39,138.32,138.36,14170
2019/08/20,13:21:00,138.36,138.38,138.34,138.38,12265
2019/08/20,13:22:00,138.38,138.39,138.37,138.38,15775
2019/08/20,13:23:00,138.38,138.43,138.38,138.42,23674
2019/08/20,13:24:00,138.42,138.43,138.41,138.42,10868
2019/08/20,13:25:00,138.42,138.42,138.30,138.33,26052
2019/08/20,13:26:00,138.33,138.36,138.29,138.29,31107
2019/08/20,13:27:00,138.29,138.34,138.29,138.33,10063
2019/08/20,13:28:00,138.33,138.34,138.31,138.32,11382
2019/08/20,13:29:00,138.32,138.33,138.30,138.32,12474
2019/08/20,13:30:00,138.32,138.36,138.32,138.34,13418
2019/08/20,13:31:00,138.34,138.39,138.34,138.35,26375
2019/08/20,13:32:00,138.34,138.34,138.29,138.31,17575
2019/08/20,13:33:00,138.31,138.34,138.31,138.32,9384
2019/08/20,13:34:00,138.32,138.34,138.31,138.31,10966
2019/08/20,13:35:00,138.31,138.31,138.14,138.14,61025
2019/08/20,13:36:00,138.14,138.14,138.02,138.03,43140
2019/08/20,13:37:00,138.03,138.03,137.94,137.96,74051
2019/08/20,13:38:00,137.96,138.02,137.95,138.00,37086
2019/08/20,13:39:00,138.00,138.03,137.97,138.00,29485
2019/08/20,13:40:00,137.99,138.00,137.96,137.99,28320
2019/08/20,13:41:00,137.99,138.01,137.96,138.01,51404
2019/08/20,13:42:00,138.02,138.09,138.02,138.04,281252
2019/08/20,13:43:00,138.04,138.04,137.96,138.01,351545
2019/08/20,13:44:00,138.01,138.04,138.00,138.03,8489
2019/08/20,13:45:00,138.03,138.04,138.02,138.02,8016
2019/08/20,13:46:00,138.02,138.03,137.98,138.01,22844
2019/08/20,13:47:00,138.01,138.03,137.99,138.00,11243
2019/08/20,13:48:00,138.00,138.01,137.98,138.00,16054
2019/08/20,13:49:00,138.00,138.01,137.94,137.94,16490
2019/08/20,13:50:00,137.94,137.96,137.88,137.89,26166
2019/08/20,13:51:00,137.89,137.89,137.84,137.85,57061
2019/08/20,13:52:00,137.85,137.90,137.83,137.89,18309
2019/08/20,13:53:00,137.89,137.94,137.88,137.90,15829
2019/08/20,13:54:00,137.90,137.99,137.90,137.98,34481
2019/08/20,13:55:00,137.97,138.07,137.96,138.07,47425
2019/08/20,13:56:00,138.07,138.07,138.01,138.05,26103
2019/08/20,13:57:00,138.06,138.06,137.99,138.00,22094
2019/08/20,13:58:00,138.00,138.02,138.00,138.01,18536
2019/08/20,13:59:00,138.01,138.01,137.96,137.96,13318
2019/08/20,14:00:00,137.96,137.97,137.93,137.96,17835
2019/08/20,14:01:00,137.96,138.00,137.83,137.83,43413
2019/08/20,14:02:00,137.84,137.86,137.81,137.82,23650
2019/08/20,14:03:00,137.82,137.85,137.80,137.82,37034
2019/08/20,14:04:00,137.82,137.85,137.74,137.74,32116
2019/08/20,14:05:00,137.74,137.81,137.72,137.76,42953
2019/08/20,14:06:00,137.76,137.84,137.75,137.84,30168
2019/08/20,14:07:00,137.84,137.86,137.81,137.82,64047
2019/08/20,14:08:00,137.82,137.82,137.65,137.68,72199
2019/08/20,14:09:00,137.68,137.75,137.67,137.68,24473
2019/08/20,14:10:00,137.68,137.72,137.66,137.67,41785
2019/08/20,14:11:00,137.67,137.69,137.65,137.66,12810
2019/08/20,14:12:00,137.66,137.73,137.65,137.73,24301
2019/08/20,14:13:00,137.73,137.76,137.73,137.73,11950
2019/08/20,14:14:00,137.73,137.75,137.67,137.67,20554
2019/08/20,14:15:00,137.67,137.68,137.60,137.66,53301
2019/08/20,14:16:00,137.66,137.69,137.60,137.62,24637
2019/08/20,14:17:00,137.62,137.64,137.59,137.60,20944
2019/08/20,14:18:00,137.60,137.62,137.56,137.61,18788
2019/08/20,14:19:00,137.61,137.61,137.57,137.58,21833
2019/08/20,14:20:00,137.57,137.72,137.54,137.64,59905
2019/08/20,14:21:00,137.63,137.68,137.45,137.46,116187
2019/08/20,14:22:00,137.46,137.49,137.39,137.47,334072
2019/08/20,14:23:00,137.47,137.63,137.46,137.62,100198
2019/08/20,14:24:00,137.61,137.68,137.55,137.63,27078
2019/08/20,14:25:00,137.63,137.68,137.61,137.62,29159
2019/08/20,14:26:00,137.62,137.65,137.58,137.64,21406
2019/08/20,14:27:00,137.65,137.71,137.64,137.67,28330
2019/08/20,14:28:00,137.67,137.70,137.66,137.68,17341
2019/08/20,14:29:00,137.68,137.68,137.58,137.68,36303
2019/08/20,14:30:00,137.67,137.67,137.58,137.63,33742
2019/08/20,14:31:00,137.61,137.65,137.56,137.63,37848
2019/08/20,14:32:00,137.62,137.77,137.62,137.73,36258
2019/08/20,14:33:00,137.73,137.77,137.71,137.73,41862
2019/08/20,14:34:00,137.74,137.76,137.70,137.70,17369
2019/08/20,14:35:00,137.70,137.75,137.70,137.75,14022
2019/08/20,14:36:00,137.76,137.78,137.75,137.77,9199
2019/08/20,14:37:00,137.77,137.79,137.70,137.72,26228
2019/08/20,14:38:00,137.72,137.75,137.72,137.73,166137
2019/08/20,14:39:00,137.73,137.75,137.70,137.71,19040
2019/08/20,14:40:00,137.71,137.72,137.65,137.68,15753
2019/08/20,14:41:00,137.68,137.71,137.64,137.66,15287
2019/08/20,14:42:00,137.66,137.70,137.65,137.69,19850
2019/08/20,14:43:00,137.68,137.70,137.62,137.62,22396
2019/08/20,14:44:00,137.62,137.62,137.54,137.59,30546
2019/08/20,14:45:00,137.59,137.62,137.55,137.55,24412
2019/08/20,14:46:00,137.55,137.61,137.54,137.61,15822
2019/08/20,14:47:00,137.60,137.67,137.55,137.65,21493
2019/08/20,14:48:00,137.65,137.65,137.60,137.64,19956
2019/08/20,14:49:00,137.64,137.72,137.64,137.72,15883
2019/08/20,14:50:00,137.71,137.71,137.65,137.68,16734
2019/08/20,14:51:00,137.68,137.68,137.57,137.63,36662
2019/08/20,14:52:00,137.63,137.63,137.54,137.58,21594
2019/08/20,14:53:00,137.58,137.58,137.52,137.53,69522
2019/08/20,14:54:00,137.53,137.59,137.51,137.58,25753
2019/08/20,14:55:00,137.58,137.60,137.55,137.60,20215
2019/08/20,14:56:00,137.60,137.64,137.60,137.64,9462
2019/08/20,14:57:00,137.64,137.67,137.60,137.60,16340
2019/08/20,14:58:00,137.60,137.66,137.60,137.64,26277
2019/08/20,14:59:00,137.64,137.65,137.57,137.57,16740
2019/08/20,15:00:00,137.57,137.69,137.56,137.68,31188
2019/08/20,15:01:00,137.67,137.67,137.54,137.56,55505
2019/08/20,15:02:00,137.55,137.57,137.50,137.56,31138
2019/08/20,15:03:00,137.56,137.58,137.48,137.58,55138
2019/08/20,15:04:00,137.59,137.63,137.56,137.59,26874
2019/08/20,15:05:00,137.59,137.59,137.52,137.53,14567
2019/08/20,15:06:00,137.53,137.57,137.51,137.51,33560
2019/08/20,15:07:00,137.51,137.60,137.50,137.59,79673
2019/08/20,15:08:00,137.59,137.60,137.57,137.58,20435
2019/08/20,15:09:00,137.58,137.62,137.57,137.60,27285
2019/08/20,15:10:00,137.60,137.60,137.52,137.53,28337
2019/08/20,15:11:00,137.52,137.58,137.52,137.54,11470
2019/08/20,15:12:00,137.54,137.60,137.54,137.56,12027
2019/08/20,15:13:00,137.56,137.64,137.54,137.63,18206
2019/08/20,15:14:00,137.63,137.63,137.58,137.62,15473
2019/08/20,15:15:00,137.62,137.65,137.59,137.63,34488
2019/08/20,15:16:00,137.64,137.67,137.59,137.63,35963
2019/08/20,15:17:00,137.63,137.66,137.56,137.64,27959
2019/08/20,15:18:00,137.65,137.70,137.61,137.62,35725
2019/08/20,15:19:00,137.62,137.62,137.56,137.57,25363
2019/08/20,15:20:00,137.57,137.63,137.53,137.62,32881
2019/08/20,15:21:00,137.62,137.68,137.62,137.63,30642
2019/08/20,15:22:00,137.63,137.70,137.63,137.69,23065
2019/08/20,15:23:00,137.69,137.71,137.68,137.69,16416
2019/08/20,15:24:00,137.69,137.73,137.67,137.72,37546
2019/08/20,15:25:00,137.72,137.75,137.71,137.72,21311
2019/08/20,15:26:00,137.73,137.74,137.70,137.71,21737
2019/08/20,15:27:00,137.70,137.72,137.67,137.69,15306
2019/08/20,15:28:00,137.69,137.78,137.69,137.78,48223
2019/08/20,15:29:00,137.78,137.83,137.76,137.81,66359
2019/08/20,15:30:00,137.81,137.90,137.78,137.88,40743
2019/08/20,15:31:00,137.88,137.89,137.81,137.81,61670
2019/08/20,15:32:00,137.81,137.84,137.79,137.80,38348
2019/08/20,15:33:00,137.79,137.82,137.78,137.79,22574
2019/08/20,15:34:00,137.79,137.86,137.79,137.83,28497
2019/08/20,15:35:00,137.84,137.85,137.80,137.84,40082
2019/08/20,15:36:00,137.84,137.84,137.72,137.72,37224
2019/08/20,15:37:00,137.72,137.74,137.68,137.70,52095
2019/08/20,15:38:00,137.69,137.75,137.68,137.71,30221
2019/08/20,15:39:00,137.70,137.72,137.68,137.71,19970
2019/08/20,15:40:00,137.72,137.77,137.71,137.72,25763
2019/08/20,15:41:00,137.72,137.75,137.68,137.69,72523
2019/08/20,15:42:00,137.69,137.73,137.66,137.69,33725
2019/08/20,15:43:00,137.69,137.72,137.68,137.71,28525
2019/08/20,15:44:00,137.71,137.79,137.71,137.79,33354
2019/08/20,15:45:00,137.79,137.81,137.73,137.78,29025
2019/08/20,15:46:00,137.79,137.80,137.71,137.79,41070
2019/08/20,15:47:00,137.79,137.82,137.76,137.77,21566
2019/08/20,15:48:00,137.76,137.79,137.74,137.78,29366
2019/08/20,15:49:00,137.78,137.86,137.78,137.84,51735
2019/08/20,15:50:00,137.84,137.85,137.74,137.80,68100
2019/08/20,15:51:00,137.79,137.84,137.74,137.79,70432
2019/08/20,15:52:00,137.79,137.81,137.72,137.79,63139
2019/08/20,15:53:00,137.79,137.84,137.77,137.83,50412
2019/08/20,15:54:00,137.83,137.84,137.74,137.78,75489
2019/08/20,15:55:00,137.78,137.84,137.74,137.83,104857
2019/08/20,15:56:00,137.82,137.82,137.30,137.54,679063
2019/08/20,15:57:00,137.54,137.56,137.44,137.54,160730
2019/08/20,15:58:00,137.54,137.56,137.42,137.51,163889
2019/08/20,15:59:00,137.51,137.52,137.44,137.47,178507
2019/08/20,16:00:00,137.47,137.77,137.24,137.26,596099
2019/08/21,09:31:00,138.55,138.69,138.50,138.55,84504
2019/08/21,09:32:00,138.55,138.62,138.22,138.56,66274
2019/08/21,09:33:00,138.56,138.57,138.30,138.45,55948
2019/08/21,09:34:00,138.45,138.53,138.39,138.45,48754
2019/08/21,09:35:00,138.45,138.57,138.41,138.48,41778
2019/08/21,09:36:00,138.50,138.72,138.46,138.65,66024
2019/08/21,09:37:00,138.65,138.87,138.65,138.86,93916
2019/08/21,09:38:00,138.86,138.98,138.85,138.98,86233
2019/08/21,09:39:00,138.98,139.11,138.95,139.08,231390
2019/08/21,09:40:00,139.08,139.10,139.03,139.08,53592
2019/08/21,09:41:00,139.08,139.30,139.04,139.29,131150
2019/08/21,09:42:00,139.29,139.36,139.26,139.34,87917
2019/08/21,09:43:00,139.35,139.48,139.35,139.48,75340
2019/08/21,09:44:00,139.48,139.49,139.36,139.39,90309
2019/08/21,09:45:00,139.39,139.39,139.18,139.23,80332
2019/08/21,09:46:00,139.23,139.30,139.12,139.13,66031
2019/08/21,09:47:00,139.13,139.14,139.03,139.04,78673
2019/08/21,09:48:00,139.03,139.08,139.03,139.06,48330
2019/08/21,09:49:00,139.06,139.07,139.01,139.01,41106
2019/08/21,09:50:00,139.01,139.01,138.88,138.99,80208
2019/08/21,09:51:00,138.99,139.09,138.99,139.04,70551
2019/08/21,09:52:00,139.04,139.22,139.01,139.22,85694
2019/08/21,09:53:00,139.21,139.28,139.18,139.18,46074
2019/08/21,09:54:00,139.18,139.23,139.07,139.08,33068
2019/08/21,09:55:00,139.08,139.12,139.01,139.10,28455
2019/08/21,09:56:00,139.10,139.14,139.03,139.06,25034
2019/08/21,09:57:00,139.06,139.12,139.04,139.09,41945
2019/08/21,09:58:00,139.09,139.14,139.04,139.06,36820
2019/08/21,09:59:00,139.06,139.11,138.97,139.03,38565
2019/08/21,10:00:00,139.03,139.10,138.99,139.10,30989
2019/08/21,10:01:00,139.10,139.18,139.06,139.15,65464
2019/08/21,10:02:00,139.15,139.19,139.05,139.14,42733
2019/08/21,10:03:00,139.14,139.18,139.11,139.11,20081
2019/08/21,10:04:00,139.11,139.11,139.02,139.06,33064
2019/08/21,10:05:00,139.06,139.09,138.97,139.03,45521
2019/08/21,10:06:00,139.04,139.04,138.95,139.04,64218
2019/08/21,10:07:00,139.04,139.09,139.00,139.04,32331
2019/08/21,10:08:00,139.03,139.03,138.99,138.99,32670
2019/08/21,10:09:00,138.99,139.03,138.93,138.95,37572
2019/08/21,10:10:00,138.95,138.97,138.90,138.92,24291
2019/08/21,10:11:00,138.93,138.95,138.85,138.88,40913
2019/08/21,10:12:00,138.88,138.91,138.75,138.80,62629
2019/08/21,10:13:00,138.79,138.89,138.79,138.83,20119
2019/08/21,10:14:00,138.83,138.84,138.74,138.79,45562
2019/08/21,10:15:00,138.79,138.79,138.70,138.75,42088
2019/08/21,10:16:00,138.76,138.79,138.72,138.73,47271
2019/08/21,10:17:00,138.73,138.85,138.73,138.81,36214
2019/08/21,10:18:00,138.81,138.89,138.79,138.86,33446
2019/08/21,10:19:00,138.86,138.91,138.84,138.85,28312
2019/08/21,10:20:00,138.85,138.91,138.83,138.88,28071
2019/08/21,10:21:00,138.88,138.93,138.82,138.83,40359
2019/08/21,10:22:00,138.83,138.90,138.83,138.85,28379
2019/08/21,10:23:00,138.85,138.90,138.85,138.88,23027
2019/08/21,10:24:00,138.89,138.95,138.87,138.94,29836
2019/08/21,10:25:00,138.94,138.97,138.88,138.92,23611
2019/08/21,10:26:00,138.92,138.95,138.87,138.90,26531
2019/08/21,10:27:00,138.90,138.90,138.82,138.86,34946
2019/08/21,10:28:00,138.86,138.91,138.85,138.90,24417
2019/08/21,10:29:00,138.90,138.92,138.87,138.91,24019
2019/08/21,10:30:00,138.91,138.91,138.83,138.87,28271
2019/08/21,10:31:00,138.87,138.87,138.74,138.84,70477
2019/08/21,10:32:00,138.84,138.88,138.81,138.85,22914
2019/08/21,10:33:00,138.85,138.88,138.80,138.80,22971
2019/08/21,10:34:00,138.80,138.80,138.64,138.73,65404
2019/08/21,10:35:00,138.73,138.74,138.68,138.74,18853
2019/08/21,10:36:00,138.74,138.74,138.64,138.68,41616
2019/08/21,10:37:00,138.68,138.80,138.67,138.77,46388
2019/08/21,10:38:00,138.77,138.80,138.74,138.78,26621
2019/08/21,10:39:00,138.78,138.82,138.74,138.79,30573
2019/08/21,10:40:00,138.79,138.81,138.74,138.74,18600
2019/08/21,10:41:00,138.74,138.81,138.72,138.75,37814
2019/08/21,10:42:00,138.75,138.75,138.65,138.74,47712
2019/08/21,10:43:00,138.74,138.74,138.71,138.71,24946
2019/08/21,10:44:00,138.71,138.79,138.71,138.77,26050
2019/08/21,10:45:00,138.77,138.79,138.72,138.72,21828
2019/08/21,10:46:00,138.71,138.74,138.66,138.74,39429
2019/08/21,10:47:00,138.74,138.77,138.72,138.74,26715
2019/08/21,10:48:00,138.74,138.77,138.72,138.74,21611
2019/08/21,10:49:00,138.74,138.78,138.68,138.72,29650
2019/08/21,10:50:00,138.72,138.81,138.71,138.81,27328
2019/08/21,10:51:00,138.80,138.89,138.80,138.88,45889
2019/08/21,10:52:00,138.88,138.92,138.86,138.89,32381
2019/08/21,10:53:00,138.89,138.92,138.86,138.92,24506
2019/08/21,10:54:00,138.91,138.91,138.86,138.89,20341
2019/08/21,10:55:00,138.88,138.93,138.86,138.93,29169
2019/08/21,10:56:00,138.92,138.94,138.88,138.90,23680
2019/08/21,10:57:00,138.90,138.91,138.86,138.89,57590
2019/08/21,10:58:00,138.89,138.96,138.89,138.92,38623
2019/08/21,10:59:00,138.92,138.95,138.92,138.92,11262
2019/08/21,11:00:00,138.92,138.96,138.92,138.93,21295
2019/08/21,11:01:00,138.93,138.93,138.72,138.76,87765
2019/08/21,11:02:00,138.76,138.89,138.76,138.82,33556
2019/08/21,11:03:00,138.82,138.90,138.81,138.88,17774
2019/08/21,11:04:00,138.88,138.93,138.88,138.90,29483
2019/08/21,11:05:00,138.90,138.95,138.88,138.93,27716
2019/08/21,11:06:00,138.93,139.02,138.90,139.00,93895
2019/08/21,11:07:00,138.99,139.00,138.96,138.98,30242
2019/08/21,11:08:00,138.98,139.00,138.96,138.96,24362
2019/08/21,11:09:00,138.96,139.02,138.92,138.99,22544
2019/08/21,11:10:00,138.99,139.06,138.99,139.03,23079
2019/08/21,11:11:00,139.03,139.03,138.99,139.00,20226
2019/08/21,11:12:00,139.00,139.01,138.95,138.95,22607
2019/08/21,11:13:00,138.95,139.03,138.95,139.01,21807
2019/08/21,11:14:00,139.01,139.04,138.99,139.02,23254
2019/08/21,11:15:00,139.02,139.06,138.99,139.02,27463
2019/08/21,11:16:00,139.02,139.04,138.98,138.99,20316
2019/08/21,11:17:00,138.99,139.00,138.95,138.99,22511
2019/08/21,11:18:00,138.99,139.01,138.98,139.00,18969
2019/08/21,11:19:00,139.00,139.03,139.00,139.02,15005
2019/08/21,11:20:00,139.02,139.05,138.93,138.98,46044
2019/08/21,11:21:00,138.98,139.00,138.94,138.94,13238
2019/08/21,11:22:00,138.94,138.96,138.89,138.96,29147
2019/08/21,11:23:00,138.96,138.99,138.95,138.97,14193
2019/08/21,11:24:00,138.97,139.04,138.97,139.00,26838
2019/08/21,11:25:00,139.00,139.01,138.95,138.98,23816
2019/08/21,11:26:00,138.98,139.00,138.98,139.00,5834
2019/08/21,11:27:00,139.00,139.01,138.99,139.00,13502
2019/08/21,11:28:00,139.00,139.03,138.97,139.02,24914
2019/08/21,11:29:00,139.03,139.03,138.99,139.00,21412
2019/08/21,11:30:00,139.00,139.01,138.94,138.95,17276
2019/08/21,11:31:00,138.94,138.99,138.93,138.98,12418
2019/08/21,11:32:00,138.98,139.03,138.98,139.01,18958
2019/08/21,11:33:00,139.01,139.03,138.99,139.01,23461
2019/08/21,11:34:00,139.00,139.03,139.00,139.01,28766
2019/08/21,11:35:00,139.01,139.06,138.99,139.04,42969
2019/08/21,11:36:00,139.04,139.11,139.04,139.09,32258
2019/08/21,11:37:00,139.09,139.10,139.06,139.08,33650
2019/08/21,11:38:00,139.07,139.09,139.02,139.08,38538
2019/08/21,11:39:00,139.08,139.10,139.06,139.07,50767
2019/08/21,11:40:00,139.07,139.09,139.06,139.08,15039
2019/08/21,11:41:00,139.08,139.10,139.05,139.10,25177
2019/08/21,11:42:00,139.10,139.10,139.06,139.09,17838
2019/08/21,11:43:00,139.09,139.09,138.98,139.01,14527
2019/08/21,11:44:00,139.01,139.04,138.98,139.02,20465
2019/08/21,11:45:00,139.02,139.03,138.88,138.91,45207
2019/08/21,11:46:00,138.91,138.93,138.90,138.90,20334
2019/08/21,11:47:00,138.90,138.90,138.83,138.87,59436
2019/08/21,11:48:00,138.87,138.90,138.87,138.88,27500
2019/08/21,11:49:00,138.88,138.94,138.88,138.89,14509
2019/08/21,11:50:00,138.89,138.95,138.89,138.93,28910
2019/08/21,11:51:00,138.93,138.94,138.87,138.87,27231
2019/08/21,11:52:00,138.87,138.88,138.81,138.81,32844
2019/08/21,11:53:00,138.82,138.85,138.79,138.79,26916
2019/08/21,11:54:00,138.79,138.83,138.76,138.82,29257
2019/08/21,11:55:00,138.82,138.83,138.81,138.82,13473
2019/08/21,11:56:00,138.82,138.85,138.79,138.79,36721
2019/08/21,11:57:00,138.79,138.81,138.74,138.81,40677
2019/08/21,11:58:00,138.81,138.82,138.79,138.79,19223
2019/08/21,11:59:00,138.79,138.92,138.77,138.88,81976
2019/08/21,12:00:00,138.88,138.88,138.73,138.85,80496
2019/08/21,12:01:00,138.86,138.88,138.78,138.82,47518
2019/08/21,12:02:00,138.83,138.88,138.82,138.86,22407
2019/08/21,12:03:00,138.86,138.86,138.79,138.79,14332
2019/08/21,12:04:00,138.79,138.81,138.77,138.81,30015
2019/08/21,12:05:00,138.82,138.83,138.78,138.82,16282
2019/08/21,12:06:00,138.83,138.87,138.80,138.85,34280
2019/08/21,12:07:00,138.85,138.86,138.82,138.84,14109
2019/08/21,12:08:00,138.83,138.87,138.83,138.86,11575
2019/08/21,12:09:00,138.86,138.87,138.82,138.82,24013
2019/08/21,12:10:00,138.82,138.86,138.81,138.82,18975
2019/08/21,12:11:00,138.82,138.87,138.82,138.84,11589
2019/08/21,12:12:00,138.84,138.85,138.83,138.84,6449
2019/08/21,12:13:00,138.84,138.86,138.83,138.84,21625
2019/08/21,12:14:00,138.84,138.86,138.84,138.85,9683
2019/08/21,12:15:00,138.86,138.90,138.85,138.86,30978
2019/08/21,12:16:00,138.86,138.90,138.86,138.87,20366
2019/08/21,12:17:00,138.87,138.90,138.87,138.89,16581
2019/08/21,12:18:00,138.88,138.88,138.82,138.82,16335
2019/08/21,12:19:00,138.82,138.82,138.77,138.79,18083
2019/08/21,12:20:00,138.79,138.79,138.78,138.79,10417
2019/08/21,12:21:00,138.79,138.82,138.78,138.79,28337
2019/08/21,12:22:00,138.79,138.81,138.77,138.81,20969
2019/08/21,12:23:00,138.81,138.83,138.80,138.81,14762
2019/08/21,12:24:00,138.81,138.82,138.76,138.78,28721
2019/08/21,12:25:00,138.78,138.81,138.78,138.80,16557
2019/08/21,12:26:00,138.80,138.81,138.79,138.80,10780
2019/08/21,12:27:00,138.80,138.80,138.77,138.78,16656
2019/08/21,12:28:00,138.79,138.80,138.74,138.76,16234
2019/08/21,12:29:00,138.76,138.76,138.71,138.74,21070
2019/08/21,12:30:00,138.74,138.75,138.72,138.75,18567
2019/08/21,12:31:00,138.74,138.78,138.74,138.76,9002
2019/08/21,12:32:00,138.76,138.78,138.71,138.74,13342
2019/08/21,12:33:00,138.74,138.78,138.71,138.72,23011
2019/08/21,12:34:00,138.71,138.74,138.69,138.73,16884
2019/08/21,12:35:00,138.73,138.74,138.71,138.72,26316
2019/08/21,12:36:00,138.72,138.72,138.64,138.65,33754
2019/08/21,12:37:00,138.65,138.69,138.64,138.68,15595
2019/08/21,12:38:00,138.68,138.71,138.68,138.71,13622
2019/08/21,12:39:00,138.71,138.72,138.69,138.69,13104
2019/08/21,12:40:00,138.69,138.70,138.68,138.68,11297
2019/08/21,12:41:00,138.68,138.72,138.68,138.71,12628
2019/08/21,12:42:00,138.71,138.72,138.69,138.70,10021
2019/08/21,12:43:00,138.70,138.71,138.67,138.69,54061
2019/08/21,12:44:00,138.69,138.72,138.69,138.69,14772
2019/08/21,12:45:00,138.69,138.72,138.69,138.71,6112
2019/08/21,12:46:00,138.71,138.71,138.69,138.70,17615
2019/08/21,12:47:00,138.70,138.72,138.70,138.70,25005
2019/08/21,12:48:00,138.70,138.72,138.69,138.71,15040
2019/08/21,12:49:00,138.71,138.72,138.69,138.69,19752
2019/08/21,12:50:00,138.69,138.69,138.66,138.67,12989
2019/08/21,12:51:00,138.67,138.76,138.67,138.74,18540
2019/08/21,12:52:00,138.74,138.78,138.74,138.78,13695
2019/08/21,12:53:00,138.79,138.79,138.76,138.78,10762
2019/08/21,12:54:00,138.78,138.81,138.78,138.80,18507
2019/08/21,12:55:00,138.79,138.84,138.79,138.82,12072
2019/08/21,12:56:00,138.82,138.85,138.82,138.84,15830
2019/08/21,12:57:00,138.84,138.87,138.82,138.85,37786
2019/08/21,12:58:00,138.85,138.86,138.82,138.82,21935
2019/08/21,12:59:00,138.82,138.82,138.75,138.76,30998
2019/08/21,13:00:00,138.76,138.79,138.76,138.77,9214
2019/08/21,13:01:00,138.77,138.77,138.71,138.72,14594
2019/08/21,13:02:00,138.73,138.78,138.73,138.77,8483
2019/08/21,13:03:00,138.77,138.78,138.75,138.75,13987
2019/08/21,13:04:00,138.75,138.76,138.72,138.76,15647
2019/08/21,13:05:00,138.76,138.78,138.76,138.76,11883
2019/08/21,13:06:00,138.76,138.77,138.75,138.75,24051
2019/08/21,13:07:00,138.75,138.78,138.75,138.76,13239
2019/08/21,13:08:00,138.76,138.78,138.74,138.74,11480
2019/08/21,13:09:00,138.74,138.75,138.72,138.73,12183
2019/08/21,13:10:00,138.73,138.75,138.71,138.72,25300
2019/08/21,13:11:00,138.72,138.73,138.72,138.73,13607
2019/08/21,13:12:00,138.73,138.74,138.71,138.71,7338
2019/08/21,13:13:00,138.71,138.73,138.71,138.73,5211
2019/08/21,13:14:00,138.72,138.72,138.68,138.70,18209
2019/08/21,13:15:00,138.70,138.75,138.70,138.72,15924
2019/08/21,13:16:00,138.71,138.75,138.70,138.74,16251
2019/08/21,13:17:00,138.73,138.74,138.68,138.69,17260
2019/08/21,13:18:00,138.69,138.73,138.69,138.71,10197
2019/08/21,13:19:00,138.70,138.71,138.69,138.69,8356
2019/08/21,13:20:00,138.69,138.71,138.68,138.71,6630
2019/08/21,13:21:00,138.71,138.75,138.71,138.72,8742
2019/08/21,13:22:00,138.72,138.73,138.70,138.72,17085
2019/08/21,13:23:00,138.72,138.73,138.71,138.72,8570
2019/08/21,13:24:00,138.72,138.73,138.70,138.72,10366
2019/08/21,13:25:00,138.72,138.74,138.72,138.74,9081
2019/08/21,13:26:00,138.74,138.76,138.73,138.76,7191
2019/08/21,13:27:00,138.76,138.77,138.73,138.74,15005
2019/08/21,13:28:00,138.74,138.74,138.71,138.74,14962
2019/08/21,13:29:00,138.74,138.74,138.70,138.72,18241
2019/08/21,13:30:00,138.72,138.73,138.72,138.72,6637
2019/08/21,13:31:00,138.72,138.73,138.71,138.72,6097
2019/08/21,13:32:00,138.72,138.72,138.68,138.71,18657
2019/08/21,13:33:00,138.71,138.71,138.68,138.68,14526
2019/08/21,13:34:00,138.68,138.68,138.64,138.67,22208
2019/08/21,13:35:00,138.67,138.67,138.58,138.61,42446
2019/08/21,13:36:00,138.61,138.63,138.60,138.63,40108
2019/08/21,13:37:00,138.63,138.63,138.60,138.61,22049
2019/08/21,13:38:00,138.60,138.62,138.59,138.60,44690
2019/08/21,13:39:00,138.60,138.60,138.57,138.59,43211
2019/08/21,13:40:00,138.59,138.60,138.58,138.60,16406
2019/08/21,13:41:00,138.60,138.60,138.57,138.57,18586
2019/08/21,13:42:00,138.58,138.58,138.47,138.48,45765
2019/08/21,13:43:00,138.48,138.53,138.47,138.52,12788
2019/08/21,13:44:00,138.53,138.54,138.52,138.53,8627
2019/08/21,13:45:00,138.53,138.53,138.51,138.53,9726
2019/08/21,13:46:00,138.53,138.54,138.50,138.51,9924
2019/08/21,13:47:00,138.51,138.58,138.51,138.56,24137
2019/08/21,13:48:00,138.56,138.62,138.56,138.62,8067
2019/08/21,13:49:00,138.62,138.62,138.59,138.60,10489
2019/08/21,13:50:00,138.60,138.61,138.57,138.60,10451
2019/08/21,13:51:00,138.60,138.60,138.56,138.57,11082
2019/08/21,13:52:00,138.56,138.57,138.49,138.51,24928
2019/08/21,13:53:00,138.51,138.56,138.51,138.54,11701
2019/08/21,13:54:00,138.54,138.56,138.54,138.56,10354
2019/08/21,13:55:00,138.56,138.56,138.54,138.55,11381
2019/08/21,13:56:00,138.54,138.59,138.51,138.59,16381
2019/08/21,13:57:00,138.59,138.60,138.57,138.58,10963
2019/08/21,13:58:00,138.58,138.60,138.58,138.58,13807
2019/08/21,13:59:00,138.58,138.58,138.53,138.53,11220
2019/08/21,14:00:00,138.53,138.55,138.51,138.53,26766
2019/08/21,14:01:00,138.52,138.53,138.00,138.33,172322
2019/08/21,14:02:00,138.33,138.58,138.29,138.53,105592
2019/08/21,14:03:00,138.54,138.57,138.31,138.38,60636
2019/08/21,14:04:00,138.37,138.50,138.33,138.49,34938
2019/08/21,14:05:00,138.49,138.61,138.46,138.55,39019
2019/08/21,14:06:00,138.55,138.73,138.49,138.71,46145
2019/08/21,14:07:00,138.70,138.71,138.61,138.63,20015
2019/08/21,14:08:00,138.63,138.64,138.55,138.55,31705
2019/08/21,14:09:00,138.55,138.64,138.55,138.62,13458
2019/08/21,14:10:00,138.62,138.62,138.53,138.54,13994
2019/08/21,14:11:00,138.54,138.59,138.52,138.54,15128
2019/08/21,14:12:00,138.54,138.55,138.49,138.50,12234
2019/08/21,14:13:00,138.50,138.50,138.36,138.42,29593
2019/08/21,14:14:00,138.42,138.42,138.34,138.35,22828
2019/08/21,14:15:00,138.34,138.44,138.34,138.44,13182
2019/08/21,14:16:00,138.44,138.52,138.44,138.48,16092
2019/08/21,14:17:00,138.50,138.57,138.46,138.54,17831
2019/08/21,14:18:00,138.54,138.67,138.52,138.63,22569
2019/08/21,14:19:00,138.63,138.77,138.63,138.68,53090
2019/08/21,14:20:00,138.68,138.73,138.68,138.71,20688
2019/08/21,14:21:00,138.71,138.82,138.67,138.80,66843
2019/08/21,14:22:00,138.80,138.83,138.74,138.76,18465
2019/08/21,14:23:00,138.75,138.76,138.67,138.68,13646
2019/08/21,14:24:00,138.68,138.75,138.67,138.71,8524
2019/08/21,14:25:00,138.71,138.72,138.67,138.69,13210
2019/08/21,14:26:00,138.70,138.72,138.68,138.69,10443
2019/08/21,14:27:00,138.69,138.74,138.69,138.74,7130
2019/08/21,14:28:00,138.75,138.77,138.73,138.74,16254
2019/08/21,14:29:00,138.75,138.79,138.75,138.77,11960
2019/08/21,14:30:00,138.77,138.80,138.76,138.79,18019
2019/08/21,14:31:00,138.79,138.82,138.77,138.78,20020
2019/08/21,14:32:00,138.78,138.78,138.67,138.73,29941
2019/08/21,14:33:00,138.73,138.76,138.71,138.76,9250
2019/08/21,14:34:00,138.75,138.76,138.73,138.76,13747
2019/08/21,14:35:00,138.76,138.76,138.67,138.70,19447
2019/08/21,14:36:00,138.70,138.75,138.68,138.73,16430
2019/08/21,14:37:00,138.73,138.73,138.56,138.57,23543
2019/08/21,14:38:00,138.57,138.59,138.51,138.55,23138
2019/08/21,14:39:00,138.55,138.59,138.54,138.57,32099
2019/08/21,14:40:00,138.57,138.57,138.51,138.52,14075
2019/08/21,14:41:00,138.52,138.59,138.52,138.57,19118
2019/08/21,14:42:00,138.57,138.58,138.54,138.55,22775
2019/08/21,14:43:00,138.56,138.56,138.51,138.55,21621
2019/08/21,14:44:00,138.55,138.59,138.54,138.54,22522
2019/08/21,14:45:00,138.54,138.55,138.46,138.53,27592
2019/08/21,14:46:00,138.53,138.55,138.52,138.54,16484
2019/08/21,14:47:00,138.54,138.55,138.45,138.45,23601
2019/08/21,14:48:00,138.46,138.53,138.46,138.51,9653
2019/08/21,14:49:00,138.51,138.54,138.40,138.42,29549
2019/08/21,14:50:00,138.42,138.45,138.39,138.45,19234
2019/08/21,14:51:00,138.45,138.46,138.41,138.41,21268
2019/08/21,14:52:00,138.41,138.44,138.38,138.38,32151
2019/08/21,14:53:00,138.38,138.43,138.38,138.41,12167
2019/08/21,14:54:00,138.42,138.50,138.38,138.47,37380
2019/08/21,14:55:00,138.47,138.48,138.42,138.45,11834
2019/08/21,14:56:00,138.45,138.50,138.43,138.48,17894
2019/08/21,14:57:00,138.47,138.54,138.46,138.48,20967
2019/08/21,14:58:00,138.48,138.51,138.47,138.48,16577
2019/08/21,14:59:00,138.48,138.53,138.46,138.53,16380
2019/08/21,15:00:00,138.53,138.53,138.47,138.52,13265
2019/08/21,15:01:00,138.51,138.54,138.48,138.48,22422
2019/08/21,15:02:00,138.48,138.51,138.47,138.51,18310
2019/08/21,15:03:00,138.51,138.57,138.49,138.56,16715
2019/08/21,15:04:00,138.56,138.59,138.54,138.56,31624
2019/08/21,15:05:00,138.56,138.56,138.47,138.49,29141
2019/08/21,15:06:00,138.49,138.49,138.43,138.46,15772
2019/08/21,15:07:00,138.46,138.46,138.44,138.46,14713
2019/08/21,15:08:00,138.46,138.48,138.41,138.41,32389
2019/08/21,15:09:00,138.41,138.43,138.34,138.39,34597
2019/08/21,15:10:00,138.39,138.53,138.39,138.53,25572
2019/08/21,15:11:00,138.53,138.59,138.51,138.58,27979
2019/08/21,15:12:00,138.58,138.62,138.57,138.59,22313
2019/08/21,15:13:00,138.59,138.59,138.55,138.56,14075
2019/08/21,15:14:00,138.57,138.59,138.56,138.57,17978
2019/08/21,15:15:00,138.56,138.56,138.53,138.53,16866
2019/08/21,15:16:00,138.53,138.59,138.51,138.52,28584
2019/08/21,15:17:00,138.52,138.55,138.50,138.54,16923
2019/08/21,15:18:00,138.54,138.59,138.51,138.56,17906
2019/08/21,15:19:00,138.56,138.60,138.50,138.60,17432
2019/08/21,15:20:00,138.59,138.66,138.58,138.61,32622
2019/08/21,15:21:00,138.61,138.66,138.61,138.61,20401
2019/08/21,15:22:00,138.61,138.62,138.55,138.57,46337
2019/08/21,15:23:00,138.57,138.59,138.56,138.57,9932
2019/08/21,15:24:00,138.59,138.61,138.56,138.60,14368
2019/08/21,15:25:00,138.60,138.63,138.59,138.63,22523
2019/08/21,15:26:00,138.63,138.66,138.59,138.63,20315
2019/08/21,15:27:00,138.63,138.64,138.62,138.64,17635
2019/08/21,15:28:00,138.65,138.67,138.62,138.63,17720
2019/08/21,15:29:00,138.63,138.68,138.61,138.62,49556
2019/08/21,15:30:00,138.62,138.65,138.60,138.63,17437
2019/08/21,15:31:00,138.63,138.66,138.59,138.63,16519
2019/08/21,15:32:00,138.63,138.67,138.63,138.67,21502
2019/08/21,15:33:00,138.67,138.75,138.65,138.71,65233
2019/08/21,15:34:00,138.71,138.73,138.66,138.67,39635
2019/08/21,15:35:00,138.67,138.72,138.66,138.70,15188
2019/08/21,15:36:00,138.70,138.73,138.68,138.72,27961
2019/08/21,15:37:00,138.73,138.73,138.67,138.69,12874
2019/08/21,15:38:00,138.68,138.71,138.67,138.70,19035
2019/08/21,15:39:00,138.70,138.76,138.69,138.76,35234
2019/08/21,15:40:00,138.76,138.78,138.74,138.75,27418
2019/08/21,15:41:00,138.76,138.76,138.72,138.75,22682
2019/08/21,15:42:00,138.76,138.79,138.74,138.74,21131
2019/08/21,15:43:00,138.74,138.76,138.71,138.71,20664
2019/08/21,15:44:00,138.71,138.74,138.70,138.72,24714
2019/08/21,15:45:00,138.72,138.74,138.70,138.71,23577
2019/08/21,15:46:00,138.71,138.73,138.70,138.73,19414
2019/08/21,15:47:00,138.73,138.75,138.69,138.69,30693
2019/08/21,15:48:00,138.69,138.74,138.68,138.72,49994
2019/08/21,15:49:00,138.72,138.72,138.68,138.69,29539
2019/08/21,15:50:00,138.69,138.75,138.67,138.71,77417
2019/08/21,15:51:00,138.71,138.87,138.70,138.75,129783
2019/08/21,15:52:00,138.75,138.76,138.67,138.69,53064
2019/08/21,15:53:00,138.69,138.73,138.69,138.71,18386
2019/08/21,15:54:00,138.72,138.74,138.66,138.73,63586
2019/08/21,15:55:00,138.73,138.81,138.73,138.79,105124
2019/08/21,15:56:00,138.79,138.91,138.79,138.90,116266
2019/08/21,15:57:00,138.90,138.95,138.88,138.92,91181
2019/08/21,15:58:00,138.93,138.94,138.87,138.89,66224
2019/08/21,15:59:00,138.89,138.90,138.79,138.82,155090
2019/08/21,16:00:00,138.82,138.82,138.54,138.79,503464
2019/08/22,09:31:00,138.66,138.92,138.57,138.63,117546
2019/08/22,09:32:00,138.63,138.97,138.52,138.80,123200
2019/08/22,09:33:00,138.79,138.79,138.57,138.69,108811
2019/08/22,09:34:00,138.69,138.91,138.65,138.87,79706
2019/08/22,09:35:00,138.86,138.86,138.72,138.83,63967
2019/08/22,09:36:00,138.82,139.03,138.82,138.86,132644
2019/08/22,09:37:00,138.86,138.91,138.76,138.86,78167
2019/08/22,09:38:00,138.86,139.09,138.72,139.06,101212
2019/08/22,09:39:00,139.07,139.13,138.92,138.92,79368
2019/08/22,09:40:00,138.92,139.13,138.91,139.07,59555
2019/08/22,09:41:00,139.07,139.15,139.03,139.13,64386
2019/08/22,09:42:00,139.13,139.17,139.08,139.11,48814
2019/08/22,09:43:00,139.11,139.16,139.00,139.15,46777
2019/08/22,09:44:00,139.16,139.19,139.05,139.11,53619
2019/08/22,09:45:00,139.11,139.20,139.05,139.11,87293
2019/08/22,09:46:00,139.11,139.13,138.81,138.91,90507
2019/08/22,09:47:00,138.91,138.98,138.82,138.96,36244
2019/08/22,09:48:00,138.94,138.99,138.77,138.77,45904
2019/08/22,09:49:00,138.78,138.96,138.78,138.90,39286
2019/08/22,09:50:00,138.90,139.01,138.88,138.97,26816
2019/08/22,09:51:00,138.97,139.01,138.91,138.93,30450
2019/08/22,09:52:00,138.94,138.97,138.80,138.80,53706
2019/08/22,09:53:00,138.80,138.92,138.80,138.92,19723
2019/08/22,09:54:00,138.93,138.94,138.87,138.88,40110
2019/08/22,09:55:00,138.88,138.96,138.86,138.92,18915
2019/08/22,09:56:00,138.92,138.97,138.88,138.92,14249
2019/08/22,09:57:00,138.92,138.97,138.90,138.92,22721
2019/08/22,09:58:00,138.91,138.93,138.84,138.90,22657
2019/08/22,09:59:00,138.90,138.90,138.81,138.85,31088
2019/08/22,10:00:00,138.85,138.91,138.78,138.88,32641
2019/08/22,10:01:00,138.88,138.90,138.77,138.81,38242
2019/08/22,10:02:00,138.82,138.86,138.71,138.74,79815
2019/08/22,10:03:00,138.72,138.72,138.60,138.61,46647
2019/08/22,10:04:00,138.61,138.75,138.61,138.69,47226
2019/08/22,10:05:00,138.70,138.73,138.64,138.66,22259
2019/08/22,10:06:00,138.66,138.66,138.56,138.59,50625
2019/08/22,10:07:00,138.59,138.64,138.55,138.57,53658
2019/08/22,10:08:00,138.57,138.59,138.46,138.48,78011
2019/08/22,10:09:00,138.48,138.53,138.40,138.52,53523
2019/08/22,10:10:00,138.53,138.55,138.47,138.47,41255
2019/08/22,10:11:00,138.47,138.50,138.42,138.45,47877
2019/08/22,10:12:00,138.45,138.45,138.34,138.39,50248
2019/08/22,10:13:00,138.39,138.41,138.33,138.35,24237
2019/08/22,10:14:00,138.35,138.35,138.19,138.21,67197
2019/08/22,10:15:00,138.21,138.24,138.17,138.23,21127
2019/08/22,10:16:00,138.23,138.32,138.20,138.26,23986
2019/08/22,10:17:00,138.27,138.35,138.26,138.35,23888
2019/08/22,10:18:00,138.35,138.38,138.32,138.33,22929
2019/08/22,10:19:00,138.33,138.35,138.27,138.35,17512
2019/08/22,10:20:00,138.35,138.35,138.26,138.29,21127
2019/08/22,10:21:00,138.30,138.31,138.13,138.18,46669
2019/08/22,10:22:00,138.18,138.18,138.05,138.08,31750
2019/08/22,10:23:00,138.08,138.08,137.97,138.01,165888
2019/08/22,10:24:00,138.01,138.16,138.01,138.14,55424
2019/08/22,10:25:00,138.16,138.16,138.04,138.06,38998
2019/08/22,10:26:00,138.06,138.09,138.01,138.08,34394
2019/08/22,10:27:00,138.08,138.08,137.83,137.88,92568
2019/08/22,10:28:00,137.88,137.94,137.82,137.94,37714
2019/08/22,10:29:00,137.94,137.94,137.72,137.79,46949
2019/08/22,10:30:00,137.81,137.87,137.76,137.76,32272
2019/08/22,10:31:00,137.76,137.76,137.62,137.64,47959
2019/08/22,10:32:00,137.63,137.64,137.37,137.46,125120
2019/08/22,10:33:00,137.47,137.47,137.25,137.25,82793
2019/08/22,10:34:00,137.25,137.25,136.92,137.01,184200
2019/08/22,10:35:00,136.99,137.13,136.96,137.12,164570
2019/08/22,10:36:00,137.12,137.13,136.84,136.85,80214
2019/08/22,10:37:00,136.84,136.89,136.58,136.86,139390
2019/08/22,10:38:00,136.84,136.95,136.82,136.89,88714
2019/08/22,10:39:00,136.90,136.94,136.80,136.90,56020
2019/08/22,10:40:00,136.90,136.96,136.85,136.89,73946
2019/08/22,10:41:00,136.88,136.94,136.80,136.90,47704
2019/08/22,10:42:00,136.90,136.97,136.89,136.95,49537
2019/08/22,10:43:00,136.96,137.03,136.85,136.90,58803
2019/08/22,10:44:00,136.90,136.91,136.73,136.74,69135
2019/08/22,10:45:00,136.75,136.75,136.56,136.64,85852
2019/08/22,10:46:00,136.64,136.66,136.55,136.57,63937
2019/08/22,10:47:00,136.57,136.72,136.57,136.68,58360
2019/08/22,10:48:00,136.68,136.69,136.43,136.50,135016
2019/08/22,10:49:00,136.50,136.65,136.49,136.61,60208
2019/08/22,10:50:00,136.58,136.75,136.58,136.73,46978
2019/08/22,10:51:00,136.72,136.80,136.70,136.78,46362
2019/08/22,10:52:00,136.79,136.79,136.59,136.60,122652
2019/08/22,10:53:00,136.60,136.65,136.44,136.46,93430
2019/08/22,10:54:00,136.47,136.53,136.30,136.46,82700
2019/08/22,10:55:00,136.46,136.54,136.37,136.42,64088
2019/08/22,10:56:00,136.42,136.52,136.37,136.52,39797
2019/08/22,10:57:00,136.52,136.55,136.48,136.50,26117
2019/08/22,10:58:00,136.50,136.56,136.46,136.53,25297
2019/08/22,10:59:00,136.57,136.57,136.50,136.52,80020
2019/08/22,11:00:00,136.52,136.52,136.29,136.40,83253
2019/08/22,11:01:00,136.42,136.71,136.42,136.50,111717
2019/08/22,11:02:00,136.50,136.54,136.38,136.39,47337
2019/08/22,11:03:00,136.39,136.50,136.39,136.44,32407
2019/08/22,11:04:00,136.44,136.44,136.32,136.39,58271
2019/08/22,11:05:00,136.39,136.46,136.32,136.45,32271
2019/08/22,11:06:00,136.45,136.55,136.39,136.54,47440
2019/08/22,11:07:00,136.54,136.72,136.49,136.72,86074
2019/08/22,11:08:00,136.72,136.92,136.70,136.89,71711
2019/08/22,11:09:00,136.88,136.97,136.86,136.91,58837
2019/08/22,11:10:00,136.91,137.01,136.88,136.97,74501
2019/08/22,11:11:00,136.97,137.00,136.92,136.97,33642
2019/08/22,11:12:00,136.97,137.04,136.95,136.96,78343
2019/08/22,11:13:00,136.96,137.05,136.93,137.03,23365
2019/08/22,11:14:00,137.03,137.07,137.00,137.03,28885
2019/08/22,11:15:00,137.03,137.06,136.94,136.95,42143
2019/08/22,11:16:00,136.95,136.98,136.84,136.88,33043
2019/08/22,11:17:00,136.88,136.95,136.85,136.95,20566
2019/08/22,11:18:00,136.95,137.06,136.95,137.04,43428
2019/08/22,11:19:00,137.04,137.07,136.99,137.01,31415
2019/08/22,11:20:00,137.01,137.02,136.99,137.00,38277
2019/08/22,11:21:00,137.00,137.04,136.93,136.96,47524
2019/08/22,11:22:00,136.96,137.06,136.95,136.97,24342
2019/08/22,11:23:00,136.98,137.04,136.98,137.02,17867
2019/08/22,11:24:00,137.03,137.08,137.01,137.06,21096
2019/08/22,11:25:00,137.06,137.10,137.03,137.03,36370
2019/08/22,11:26:00,137.03,137.06,137.01,137.02,29540
2019/08/22,11:27:00,137.02,137.04,136.91,136.94,48072
2019/08/22,11:28:00,136.94,136.99,136.90,136.91,37043
2019/08/22,11:29:00,136.91,136.94,136.88,136.88,26783
2019/08/22,11:30:00,136.88,136.88,136.68,136.70,80171
2019/08/22,11:31:00,136.70,136.86,136.64,136.66,65982
2019/08/22,11:32:00,136.66,136.79,136.59,136.73,58011
2019/08/22,11:33:00,136.73,136.79,136.72,136.75,19945
2019/08/22,11:34:00,136.77,136.78,136.73,136.76,37610
2019/08/22,11:35:00,136.77,136.83,136.74,136.74,60918
2019/08/22,11:36:00,136.74,136.89,136.74,136.87,21294
2019/08/22,11:37:00,136.87,136.95,136.85,136.94,33714
2019/08/22,11:38:00,136.94,136.97,136.92,136.94,24645
2019/08/22,11:39:00,136.94,136.99,136.91,136.91,47758
2019/08/22,11:40:00,136.91,136.98,136.90,136.94,28831
2019/08/22,11:41:00,136.94,136.99,136.86,136.86,33649
2019/08/22,11:42:00,136.87,136.92,136.85,136.91,21376
2019/08/22,11:43:00,136.91,136.93,136.88,136.90,18076
2019/08/22,11:44:00,136.90,136.92,136.88,136.90,11339
2019/08/22,11:45:00,136.90,136.91,136.83,136.85,38147
2019/08/22,11:46:00,136.85,136.93,136.76,136.76,24806
2019/08/22,11:47:00,136.76,136.79,136.72,136.74,17699
2019/08/22,11:48:00,136.74,136.76,136.68,136.71,20275
2019/08/22,11:49:00,136.71,136.74,136.67,136.74,16950
2019/08/22,11:50:00,136.74,136.74,136.71,136.72,13257
2019/08/22,11:51:00,136.72,136.74,136.65,136.66,22721
2019/08/22,11:52:00,136.65,136.65,136.59,136.64,29379
2019/08/22,11:53:00,136.64,136.71,136.64,136.68,26335
2019/08/22,11:54:00,136.68,136.71,136.65,136.67,15853
2019/08/22,11:55:00,136.67,136.68,136.62,136.64,21252
2019/08/22,11:56:00,136.64,136.69,136.61,136.62,23530
2019/08/22,11:57:00,136.62,136.66,136.60,136.65,18291
2019/08/22,11:58:00,136.65,136.67,136.58,136.65,31899
2019/08/22,11:59:00,136.65,136.69,136.61,136.67,29851
2019/08/22,12:00:00,136.67,136.73,136.66,136.67,24980
2019/08/22,12:01:00,136.67,136.70,136.62,136.66,20795
2019/08/22,12:02:00,136.67,136.69,136.64,136.66,15904
2019/08/22,12:03:00,136.66,136.79,136.66,136.78,31594
2019/08/22,12:04:00,136.78,136.91,136.78,136.87,41033
2019/08/22,12:05:00,136.87,136.90,136.83,136.90,20074
2019/08/22,12:06:00,136.90,136.90,136.86,136.89,23248
2019/08/22,12:07:00,136.89,136.94,136.87,136.94,32173
2019/08/22,12:08:00,136.93,137.04,136.92,137.04,62841
2019/08/22,12:09:00,137.04,137.04,136.96,136.97,50844
2019/08/22,12:10:00,136.97,137.04,136.96,137.03,29834
2019/08/22,12:11:00,137.03,137.04,136.99,137.00,36854
2019/08/22,12:12:00,136.99,137.01,136.99,136.99,15446
2019/08/22,12:13:00,137.00,137.01,136.95,136.95,15714
2019/08/22,12:14:00,136.96,136.98,136.96,136.97,7651
2019/08/22,12:15:00,136.97,137.00,136.97,136.97,36250
2019/08/22,12:16:00,136.96,137.01,136.95,137.01,28712
2019/08/22,12:17:00,137.02,137.05,137.00,137.01,27652
2019/08/22,12:18:00,137.01,137.01,136.97,136.97,13844
2019/08/22,12:19:00,136.97,137.00,136.96,136.99,16866
2019/08/22,12:20:00,136.99,137.03,136.99,137.03,21203
2019/08/22,12:21:00,137.03,137.05,136.96,136.97,16094
2019/08/22,12:22:00,136.98,136.98,136.95,136.97,11948
2019/08/22,12:23:00,136.98,136.99,136.90,136.93,31863
2019/08/22,12:24:00,136.93,136.96,136.92,136.93,8838
2019/08/22,12:25:00,136.93,136.96,136.93,136.95,15279
2019/08/22,12:26:00,136.95,136.99,136.91,136.92,12671
2019/08/22,12:27:00,136.92,136.95,136.91,136.94,15099
2019/08/22,12:28:00,136.94,136.95,136.92,136.92,12380
2019/08/22,12:29:00,136.92,136.96,136.92,136.92,14782
2019/08/22,12:30:00,136.93,136.95,136.91,136.93,17711
2019/08/22,12:31:00,136.93,136.96,136.90,136.91,16878
2019/08/22,12:32:00,136.91,136.99,136.91,136.98,15636
2019/08/22,12:33:00,136.98,137.03,136.97,137.03,27198
2019/08/22,12:34:00,137.03,137.03,136.88,136.92,75558
2019/08/22,12:35:00,136.92,136.93,136.88,136.91,28018
2019/08/22,12:36:00,136.91,136.91,136.84,136.85,24061
2019/08/22,12:37:00,136.85,136.88,136.82,136.84,15993
2019/08/22,12:38:00,136.84,136.85,136.81,136.81,15559
2019/08/22,12:39:00,136.81,136.83,136.81,136.83,11866
2019/08/22,12:40:00,136.83,136.87,136.82,136.86,19319
2019/08/22,12:41:00,136.86,136.89,136.84,136.87,10701
2019/08/22,12:42:00,136.86,136.92,136.85,136.92,15865
2019/08/22,12:43:00,136.92,136.92,136.88,136.91,15563
2019/08/22,12:44:00,136.93,136.94,136.91,136.93,26308
2019/08/22,12:45:00,136.93,137.06,136.93,137.04,31014
2019/08/22,12:46:00,137.04,137.08,137.02,137.04,54601
2019/08/22,12:47:00,137.04,137.09,137.04,137.07,31627
2019/08/22,12:48:00,137.07,137.12,137.05,137.10,49578
2019/08/22,12:49:00,137.10,137.14,137.08,137.13,24722
2019/08/22,12:50:00,137.13,137.21,137.12,137.17,39983
2019/08/22,12:51:00,137.17,137.20,137.16,137.18,16551
2019/08/22,12:52:00,137.18,137.19,137.12,137.13,21296
2019/08/22,12:53:00,137.13,137.17,137.09,137.14,22840
2019/08/22,12:54:00,137.15,137.19,137.15,137.18,10568
2019/08/22,12:55:00,137.18,137.24,137.18,137.22,26660
2019/08/22,12:56:00,137.22,137.23,137.15,137.15,24537
2019/08/22,12:57:00,137.15,137.17,137.10,137.13,52099
2019/08/22,12:58:00,137.13,137.16,137.08,137.11,26424
2019/08/22,12:59:00,137.11,137.14,137.10,137.12,12235
2019/08/22,13:00:00,137.12,137.15,137.08,137.09,19699
2019/08/22,13:01:00,137.08,137.12,137.08,137.10,25649
2019/08/22,13:02:00,137.10,137.15,137.09,137.13,17643
2019/08/22,13:03:00,137.13,137.13,137.09,137.13,15826
2019/08/22,13:04:00,137.13,137.15,137.12,137.14,13215
2019/08/22,13:05:00,137.14,137.15,137.11,137.14,10807
2019/08/22,13:06:00,137.14,137.14,137.10,137.13,12921
2019/08/22,13:07:00,137.13,137.17,137.11,137.12,23355
2019/08/22,13:08:00,137.12,137.17,137.11,137.16,18607
2019/08/22,13:09:00,137.16,137.23,137.15,137.20,24706
2019/08/22,13:10:00,137.20,137.20,137.15,137.15,25454
2019/08/22,13:11:00,137.15,137.18,137.15,137.17,10700
2019/08/22,13:12:00,137.17,137.19,137.17,137.19,7264
2019/08/22,13:13:00,137.19,137.20,137.17,137.18,14091
2019/08/22,13:14:00,137.18,137.24,137.18,137.23,22987
2019/08/22,13:15:00,137.23,137.29,137.23,137.28,18894
2019/08/22,13:16:00,137.28,137.30,137.26,137.30,13209
2019/08/22,13:17:00,137.30,137.33,137.25,137.28,29743
2019/08/22,13:18:00,137.28,137.31,137.26,137.28,21460
2019/08/22,13:19:00,137.28,137.30,137.27,137.28,22465
2019/08/22,13:20:00,137.28,137.29,137.24,137.28,19090
2019/08/22,13:21:00,137.28,137.44,137.27,137.43,62676
2019/08/22,13:22:00,137.43,137.49,137.41,137.42,60754
2019/08/22,13:23:00,137.42,137.48,137.40,137.48,27035
2019/08/22,13:24:00,137.48,137.50,137.46,137.47,14448
2019/08/22,13:25:00,137.47,137.58,137.47,137.57,43622
2019/08/22,13:26:00,137.57,137.59,137.54,137.57,26631
2019/08/22,13:27:00,137.57,137.57,137.51,137.53,26680
2019/08/22,13:28:00,137.53,137.55,137.51,137.52,49212
2019/08/22,13:29:00,137.52,137.53,137.45,137.45,33781
2019/08/22,13:30:00,137.45,137.47,137.44,137.45,22544
2019/08/22,13:31:00,137.47,137.47,137.40,137.41,17738
2019/08/22,13:32:00,137.40,137.48,137.38,137.48,28850
2019/08/22,13:33:00,137.48,137.50,137.45,137.46,35717
2019/08/22,13:34:00,137.46,137.46,137.40,137.44,25606
2019/08/22,13:35:00,137.44,137.50,137.43,137.44,48901
2019/08/22,13:36:00,137.43,137.45,137.38,137.42,42179
2019/08/22,13:37:00,137.42,137.47,137.40,137.46,44269
2019/08/22,13:38:00,137.46,137.46,137.42,137.46,22102
2019/08/22,13:39:00,137.46,137.46,137.41,137.41,17652
2019/08/22,13:40:00,137.41,137.41,137.37,137.40,14962
2019/08/22,13:41:00,137.40,137.45,137.40,137.44,16287
2019/08/22,13:42:00,137.44,137.45,137.41,137.41,13846
2019/08/22,13:43:00,137.41,137.48,137.40,137.45,16167
2019/08/22,13:44:00,137.45,137.50,137.45,137.47,18504
2019/08/22,13:45:00,137.47,137.48,137.45,137.46,27792
2019/08/22,13:46:00,137.46,137.47,137.40,137.40,29230
2019/08/22,13:47:00,137.40,137.41,137.34,137.35,34651
2019/08/22,13:48:00,137.35,137.36,137.32,137.33,24869
2019/08/22,13:49:00,137.33,137.33,137.28,137.30,35385
2019/08/22,13:50:00,137.30,137.30,137.25,137.27,23710
2019/08/22,13:51:00,137.27,137.31,137.27,137.28,19601
2019/08/22,13:52:00,137.28,137.37,137.28,137.36,14293
2019/08/22,13:53:00,137.36,137.36,137.32,137.33,12923
2019/08/22,13:54:00,137.34,137.39,137.33,137.38,17596
2019/08/22,13:55:00,137.38,137.42,137.38,137.41,10170
2019/08/22,13:56:00,137.41,137.48,137.41,137.42,35778
2019/08/22,13:57:00,137.42,137.44,137.40,137.44,9240
2019/08/22,13:58:00,137.44,137.48,137.43,137.44,13903
2019/08/22,13:59:00,137.45,137.48,137.45,137.48,9542
2019/08/22,14:00:00,137.48,137.50,137.47,137.47,14028
2019/08/22,14:01:00,137.48,137.53,137.48,137.51,26492
2019/08/22,14:02:00,137.51,137.59,137.50,137.59,28938
2019/08/22,14:03:00,137.59,137.59,137.54,137.54,23435
2019/08/22,14:04:00,137.54,137.55,137.52,137.55,14651
2019/08/22,14:05:00,137.55,137.59,137.54,137.55,18299
2019/08/22,14:06:00,137.55,137.57,137.53,137.56,13612
2019/08/22,14:07:00,137.57,137.58,137.54,137.57,27821
2019/08/22,14:08:00,137.57,137.58,137.55,137.55,34084
2019/08/22,14:09:00,137.55,137.59,137.55,137.56,21896
2019/08/22,14:10:00,137.56,137.57,137.49,137.50,30686
2019/08/22,14:11:00,137.50,137.50,137.42,137.43,32157
2019/08/22,14:12:00,137.43,137.44,137.37,137.39,26479
2019/08/22,14:13:00,137.39,137.39,137.28,137.28,40862
2019/08/22,14:14:00,137.28,137.32,137.25,137.29,22015
2019/08/22,14:15:00,137.29,137.29,137.26,137.29,13184
2019/08/22,14:16:00,137.29,137.32,137.28,137.29,27984
2019/08/22,14:17:00,137.29,137.31,137.29,137.30,23479
2019/08/22,14:18:00,137.30,137.30,137.26,137.26,17931
2019/08/22,14:19:00,137.26,137.29,137.23,137.25,38699
2019/08/22,14:20:00,137.25,137.29,137.23,137.27,19827
2019/08/22,14:21:00,137.27,137.28,137.22,137.22,13589
2019/08/22,14:22:00,137.23,137.25,137.22,137.24,13072
2019/08/22,14:23:00,137.24,137.27,137.23,137.24,17015
2019/08/22,14:24:00,137.24,137.31,137.24,137.27,49132
2019/08/22,14:25:00,137.26,137.31,137.26,137.30,20546
2019/08/22,14:26:00,137.30,137.33,137.28,137.30,38034
2019/08/22,14:27:00,137.30,137.34,137.29,137.34,12622
2019/08/22,14:28:00,137.34,137.36,137.33,137.34,32775
2019/08/22,14:29:00,137.34,137.36,137.31,137.35,24337
2019/08/22,14:30:00,137.35,137.36,137.29,137.32,17084
2019/08/22,14:31:00,137.32,137.35,137.31,137.33,13679
2019/08/22,14:32:00,137.33,137.37,137.33,137.35,21796
2019/08/22,14:33:00,137.35,137.40,137.33,137.38,31144
2019/08/22,14:34:00,137.38,137.42,137.37,137.38,18106
2019/08/22,14:35:00,137.38,137.41,137.38,137.39,23689
2019/08/22,14:36:00,137.39,137.40,137.37,137.39,9195
2019/08/22,14:37:00,137.39,137.39,137.35,137.38,12466
2019/08/22,14:38:00,137.38,137.42,137.38,137.42,32329
2019/08/22,14:39:00,137.42,137.49,137.42,137.47,37352
2019/08/22,14:40:00,137.47,137.50,137.47,137.49,17875
2019/08/22,14:41:00,137.49,137.51,137.48,137.49,16009
2019/08/22,14:42:00,137.49,137.51,137.48,137.50,9013
2019/08/22,14:43:00,137.50,137.54,137.50,137.52,44087
2019/08/22,14:44:00,137.52,137.63,137.49,137.63,69149
2019/08/22,14:45:00,137.63,137.67,137.61,137.63,34313
2019/08/22,14:46:00,137.64,137.74,137.64,137.72,112235
2019/08/22,14:47:00,137.72,137.77,137.70,137.74,52765
2019/08/22,14:48:00,137.72,137.75,137.67,137.71,29776
2019/08/22,14:49:00,137.73,137.76,137.68,137.69,12688
2019/08/22,14:50:00,137.69,137.70,137.64,137.66,20370
2019/08/22,14:51:00,137.67,137.68,137.65,137.65,23345
2019/08/22,14:52:00,137.65,137.71,137.64,137.68,22113
2019/08/22,14:53:00,137.68,137.75,137.65,137.71,27805
2019/08/22,14:54:00,137.71,137.75,137.71,137.74,9614
2019/08/22,14:55:00,137.74,137.75,137.71,137.74,11230
2019/08/22,14:56:00,137.73,137.73,137.64,137.66,35583
2019/08/22,14:57:00,137.66,137.71,137.65,137.71,13189
2019/08/22,14:58:00,137.71,137.76,137.68,137.74,33272
2019/08/22,14:59:00,137.75,137.78,137.71,137.74,20291
2019/08/22,15:00:00,137.73,137.76,137.72,137.74,20590
2019/08/22,15:01:00,137.74,137.78,137.73,137.73,29821
2019/08/22,15:02:00,137.73,137.73,137.64,137.68,33911
2019/08/22,15:03:00,137.69,137.71,137.65,137.71,27526
2019/08/22,15:04:00,137.71,137.75,137.69,137.70,32029
2019/08/22,15:05:00,137.70,137.73,137.67,137.72,33083
2019/08/22,15:06:00,137.72,137.74,137.68,137.70,23782
2019/08/22,15:07:00,137.70,137.72,137.68,137.72,20832
2019/08/22,15:08:00,137.72,137.74,137.69,137.72,27999
2019/08/22,15:09:00,137.71,137.74,137.71,137.74,14530
2019/08/22,15:10:00,137.74,137.75,137.67,137.67,27217
2019/08/22,15:11:00,137.67,137.72,137.66,137.68,42415
2019/08/22,15:12:00,137.68,137.70,137.56,137.57,93027
2019/08/22,15:13:00,137.58,137.64,137.57,137.61,40486
2019/08/22,15:14:00,137.61,137.68,137.61,137.66,29397
2019/08/22,15:15:00,137.64,137.65,137.60,137.65,21480
2019/08/22,15:16:00,137.65,137.68,137.60,137.61,19520
2019/08/22,15:17:00,137.61,137.62,137.57,137.57,18232
2019/08/22,15:18:00,137.57,137.61,137.49,137.51,44347
2019/08/22,15:19:00,137.51,137.57,137.50,137.54,24157
2019/08/22,15:20:00,137.55,137.59,137.52,137.54,20215
2019/08/22,15:21:00,137.54,137.62,137.52,137.61,30069
2019/08/22,15:22:00,137.61,137.63,137.56,137.63,23815
2019/08/22,15:23:00,137.63,137.67,137.60,137.64,20750
2019/08/22,15:24:00,137.64,137.70,137.64,137.70,17180
2019/08/22,15:25:00,137.70,137.72,137.67,137.71,22817
2019/08/22,15:26:00,137.71,137.76,137.68,137.70,40576
2019/08/22,15:27:00,137.70,137.78,137.68,137.76,35824
2019/08/22,15:28:00,137.76,137.82,137.74,137.76,50198
2019/08/22,15:29:00,137.76,137.76,137.73,137.74,20717
2019/08/22,15:30:00,137.74,137.77,137.69,137.75,22685
2019/08/22,15:31:00,137.75,137.83,137.74,137.83,46398
2019/08/22,15:32:00,137.83,137.84,137.78,137.82,22607
2019/08/22,15:33:00,137.82,137.82,137.71,137.72,51033
2019/08/22,15:34:00,137.72,137.77,137.71,137.73,15829
2019/08/22,15:35:00,137.73,137.79,137.72,137.77,49529
2019/08/22,15:36:00,137.77,137.86,137.77,137.82,25092
2019/08/22,15:37:00,137.81,137.83,137.77,137.81,22625
2019/08/22,15:38:00,137.81,137.88,137.81,137.88,42097
2019/08/22,15:39:00,137.88,137.93,137.87,137.87,42922
2019/08/22,15:40:00,137.87,137.92,137.86,137.88,18449
2019/08/22,15:41:00,137.89,137.98,137.89,137.97,42002
2019/08/22,15:42:00,137.97,137.99,137.95,137.97,28752
2019/08/22,15:43:00,137.97,138.04,137.97,138.02,54511
2019/08/22,15:44:00,138.01,138.03,138.00,138.01,45169
2019/08/22,15:45:00,138.01,138.07,138.00,138.07,56901
2019/08/22,15:46:00,138.07,138.09,138.03,138.05,43726
2019/08/22,15:47:00,138.05,138.09,138.03,138.07,36228
2019/08/22,15:48:00,138.07,138.15,138.07,138.13,65246
2019/08/22,15:49:00,138.13,138.13,138.06,138.11,43237
2019/08/22,15:50:00,138.11,138.13,138.10,138.12,44386
2019/08/22,15:51:00,138.11,138.29,138.11,138.20,195699
2019/08/22,15:52:00,138.20,138.26,138.17,138.26,53291
2019/08/22,15:53:00,138.25,138.31,138.25,138.28,83230
2019/08/22,15:54:00,138.28,138.34,138.27,138.33,56124
2019/08/22,15:55:00,138.32,138.36,138.29,138.34,102912
2019/08/22,15:56:00,138.34,138.34,138.06,138.18,281090
2019/08/22,15:57:00,138.19,138.19,137.97,138.00,133636
2019/08/22,15:58:00,138.00,138.01,137.90,137.91,102820
2019/08/22,15:59:00,137.91,137.95,137.84,137.93,138861
2019/08/22,16:00:00,137.93,138.07,137.68,137.78,364698
2019/08/23,09:31:00,137.19,137.61,137.01,137.41,180728
2019/08/23,09:32:00,137.37,137.55,137.21,137.42,69875
2019/08/23,09:33:00,137.42,137.50,137.13,137.31,127661
2019/08/23,09:34:00,137.31,137.53,137.17,137.28,67767
2019/08/23,09:35:00,137.28,137.42,137.25,137.25,53175
2019/08/23,09:36:00,137.25,137.48,137.15,137.37,101362
2019/08/23,09:37:00,137.39,137.52,137.19,137.34,100806
2019/08/23,09:38:00,137.35,137.46,137.35,137.36,49371
2019/08/23,09:39:00,137.37,137.42,137.19,137.25,80709
2019/08/23,09:40:00,137.23,137.42,137.18,137.26,50381
2019/08/23,09:41:00,137.25,137.47,137.23,137.35,45958
2019/08/23,09:42:00,137.35,137.41,137.32,137.39,43517
2019/08/23,09:43:00,137.39,137.45,137.22,137.26,56868
2019/08/23,09:44:00,137.27,137.39,137.22,137.26,44590
2019/08/23,09:45:00,137.26,137.28,137.16,137.22,49077
2019/08/23,09:46:00,137.22,137.28,137.04,137.09,77000
2019/08/23,09:47:00,137.09,137.09,136.90,136.91,95275
2019/08/23,09:48:00,136.91,136.93,136.81,136.84,50718
2019/08/23,09:49:00,136.84,136.85,136.69,136.75,63402
2019/08/23,09:50:00,136.75,136.77,136.53,136.55,61680
2019/08/23,09:51:00,136.55,136.55,136.35,136.42,111597
2019/08/23,09:52:00,136.44,136.62,136.44,136.50,84370
2019/08/23,09:53:00,136.49,136.54,136.38,136.40,57500
2019/08/23,09:54:00,136.40,136.43,136.33,136.43,47391
2019/08/23,09:55:00,136.43,136.46,136.37,136.43,52779
2019/08/23,09:56:00,136.43,136.56,136.41,136.53,54891
2019/08/23,09:57:00,136.53,136.55,136.45,136.51,44538
2019/08/23,09:58:00,136.51,136.63,136.50,136.63,125276
2019/08/23,09:59:00,136.63,136.67,136.55,136.58,26993
2019/08/23,10:00:00,136.58,136.68,136.53,136.65,21343
2019/08/23,10:01:00,136.65,136.96,136.39,136.74,180291
2019/08/23,10:02:00,136.74,136.91,136.51,136.82,72641
2019/08/23,10:03:00,136.82,137.42,136.82,137.14,189823
2019/08/23,10:04:00,137.14,137.23,136.94,137.05,96894
2019/08/23,10:05:00,137.04,137.17,136.95,137.09,52516
2019/08/23,10:06:00,137.07,137.43,137.05,137.38,131796
2019/08/23,10:07:00,137.38,137.45,137.25,137.37,119360
2019/08/23,10:08:00,137.35,137.47,137.31,137.47,64419
2019/08/23,10:09:00,137.46,137.46,137.25,137.32,50211
2019/08/23,10:10:00,137.31,137.43,137.11,137.11,59197
2019/08/23,10:11:00,137.11,137.13,136.76,136.90,122882
2019/08/23,10:12:00,136.89,137.02,136.84,136.93,61315
2019/08/23,10:13:00,136.93,137.13,136.93,137.01,46457
2019/08/23,10:14:00,137.02,137.30,136.97,137.09,69283
2019/08/23,10:15:00,137.13,137.33,137.13,137.33,31556
2019/08/23,10:16:00,137.33,137.41,137.23,137.25,40713
2019/08/23,10:17:00,137.25,137.43,137.22,137.39,32308
2019/08/23,10:18:00,137.38,137.54,137.32,137.49,66637
2019/08/23,10:19:00,137.49,137.55,137.43,137.53,58162
2019/08/23,10:20:00,137.53,137.55,137.39,137.40,55252
2019/08/23,10:21:00,137.40,137.49,137.30,137.42,63871
2019/08/23,10:22:00,137.42,137.48,137.41,137.43,39163
2019/08/23,10:23:00,137.43,137.46,137.33,137.46,28070
2019/08/23,10:24:00,137.45,137.58,137.42,137.58,32616
2019/08/23,10:25:00,137.58,137.63,137.48,137.51,34343
2019/08/23,10:26:00,137.51,137.53,137.30,137.53,45181
2019/08/23,10:27:00,137.53,137.55,137.44,137.50,61421
2019/08/23,10:28:00,137.50,137.55,137.33,137.40,43730
2019/08/23,10:29:00,137.39,137.54,137.39,137.47,39521
2019/08/23,10:30:00,137.46,137.52,137.44,137.45,20049
2019/08/23,10:31:00,137.45,137.47,137.35,137.39,22508
2019/08/23,10:32:00,137.39,137.58,137.39,137.53,42372
2019/08/23,10:33:00,137.53,137.63,137.49,137.55,48221
2019/08/23,10:34:00,137.55,137.60,137.51,137.58,24775
2019/08/23,10:35:00,137.58,137.73,137.56,137.66,40541
2019/08/23,10:36:00,137.64,137.89,137.61,137.82,63439
2019/08/23,10:37:00,137.83,137.96,137.79,137.95,47582
2019/08/23,10:38:00,137.96,138.18,137.96,138.13,148545
2019/08/23,10:39:00,138.12,138.15,138.03,138.08,63337
2019/08/23,10:40:00,138.08,138.18,138.05,138.17,66651
2019/08/23,10:41:00,138.17,138.28,138.16,138.23,92307
2019/08/23,10:42:00,138.23,138.25,138.05,138.11,85558
2019/08/23,10:43:00,138.11,138.20,138.08,138.16,54513
2019/08/23,10:44:00,138.16,138.16,138.04,138.12,47081
2019/08/23,10:45:00,138.13,138.17,138.03,138.03,27598
2019/08/23,10:46:00,138.03,138.12,138.00,138.04,30815
2019/08/23,10:47:00,138.04,138.07,137.90,138.00,100691
2019/08/23,10:48:00,138.00,138.01,137.93,137.96,43469
2019/08/23,10:49:00,137.95,138.02,137.88,137.88,46238
2019/08/23,10:50:00,137.89,137.99,137.87,137.92,37526
2019/08/23,10:51:00,137.92,138.10,137.92,138.02,60610
2019/08/23,10:52:00,138.01,138.03,137.95,137.97,39454
2019/08/23,10:53:00,137.97,138.12,137.97,138.07,35177
2019/08/23,10:54:00,138.07,138.21,138.07,138.16,68160
2019/08/23,10:55:00,138.16,138.35,138.16,138.24,50548
2019/08/23,10:56:00,138.24,138.25,138.15,138.16,33030
2019/08/23,10:57:00,138.16,138.18,138.09,138.09,27766
2019/08/23,10:58:00,138.09,138.21,138.09,138.14,53225
2019/08/23,10:59:00,138.14,138.26,138.14,138.21,40489
2019/08/23,11:00:00,138.21,138.28,137.72,137.85,250534
2019/08/23,11:01:00,137.85,137.99,137.03,137.10,245685
2019/08/23,11:02:00,137.10,137.21,136.90,136.90,166330
2019/08/23,11:03:00,136.90,136.91,136.20,136.48,351462
2019/08/23,11:04:00,136.49,136.88,136.25,136.44,144726
2019/08/23,11:05:00,136.44,136.63,136.34,136.50,93951
2019/08/23,11:06:00,136.50,136.66,136.23,136.45,150433
2019/08/23,11:07:00,136.45,136.56,136.28,136.46,116549
2019/08/23,11:08:00,136.45,136.45,135.95,136.04,223401
2019/08/23,11:09:00,136.04,136.17,135.81,135.84,158232
2019/08/23,11:10:00,135.86,135.99,135.39,135.39,192471
2019/08/23,11:11:00,135.39,135.63,135.06,135.60,153472
2019/08/23,11:12:00,135.56,135.88,135.43,135.88,163028
2019/08/23,11:13:00,135.88,135.91,135.51,135.59,115397
2019/08/23,11:14:00,135.60,135.90,135.50,135.90,89078
2019/08/23,11:15:00,135.89,135.92,135.53,135.63,83487
2019/08/23,11:16:00,135.63,135.88,135.43,135.76,81931
2019/08/23,11:17:00,135.76,135.97,135.63,135.94,86971
2019/08/23,11:18:00,135.94,135.99,135.76,135.81,72306
2019/08/23,11:19:00,135.82,136.00,135.79,135.94,82046
2019/08/23,11:20:00,135.98,136.09,135.93,136.06,92907
2019/08/23,11:21:00,136.06,136.06,135.85,135.86,66931
2019/08/23,11:22:00,135.86,135.91,135.71,135.76,60178
2019/08/23,11:23:00,135.75,135.82,135.57,135.81,51904
2019/08/23,11:24:00,135.81,135.94,135.66,135.74,66321
2019/08/23,11:25:00,135.74,135.74,135.50,135.53,58954
2019/08/23,11:26:00,135.53,135.53,135.33,135.34,69741
2019/08/23,11:27:00,135.33,135.72,135.32,135.60,101494
2019/08/23,11:28:00,135.60,135.70,135.53,135.61,56992
2019/08/23,11:29:00,135.58,135.63,135.49,135.53,81306
2019/08/23,11:30:00,135.53,135.80,135.41,135.43,146952
2019/08/23,11:31:00,135.43,135.59,135.36,135.39,78437
2019/08/23,11:32:00,135.41,135.43,135.23,135.26,97913
2019/08/23,11:33:00,135.26,135.34,135.11,135.13,99501
2019/08/23,11:34:00,135.13,135.17,135.06,135.08,109061
2019/08/23,11:35:00,135.08,135.12,134.84,135.00,262482
2019/08/23,11:36:00,135.00,135.12,134.91,134.95,76214
2019/08/23,11:37:00,134.95,135.00,134.77,134.79,83558
2019/08/23,11:38:00,134.79,135.02,134.74,134.90,80867
2019/08/23,11:39:00,134.88,134.97,134.80,134.95,43423
2019/08/23,11:40:00,134.95,134.99,134.83,134.92,64036
2019/08/23,11:41:00,134.92,134.95,134.77,134.80,52360
2019/08/23,11:42:00,134.80,134.84,134.76,134.79,57610
2019/08/23,11:43:00,134.79,134.90,134.75,134.88,67407
2019/08/23,11:44:00,134.88,135.06,134.86,134.89,81382
2019/08/23,11:45:00,134.89,135.12,134.87,135.12,86138
2019/08/23,11:46:00,135.12,135.13,134.84,134.92,77210
2019/08/23,11:47:00,134.92,134.93,134.80,134.88,72428
2019/08/23,11:48:00,134.88,134.93,134.73,134.86,90383
2019/08/23,11:49:00,134.86,135.00,134.74,134.91,91290
2019/08/23,11:50:00,134.90,134.90,134.71,134.74,76670
2019/08/23,11:51:00,134.74,134.87,134.72,134.79,47991
2019/08/23,11:52:00,134.79,134.86,134.71,134.79,67942
2019/08/23,11:53:00,134.79,134.87,134.75,134.84,99995
2019/08/23,11:54:00,134.84,134.84,134.66,134.66,80625
2019/08/23,11:55:00,134.66,134.78,134.60,134.71,92567
2019/08/23,11:56:00,134.71,134.83,134.63,134.70,81384
2019/08/23,11:57:00,134.67,134.67,134.44,134.45,105041
2019/08/23,11:58:00,134.45,134.49,134.37,134.37,95782
2019/08/23,11:59:00,134.37,134.52,134.37,134.46,68782
2019/08/23,12:00:00,134.47,134.48,134.30,134.31,54120
2019/08/23,12:01:00,134.32,134.36,134.09,134.27,100455
2019/08/23,12:02:00,134.27,134.28,134.17,134.22,51377
2019/08/23,12:03:00,134.22,134.23,134.10,134.17,69719
2019/08/23,12:04:00,134.17,134.34,134.15,134.26,132037
2019/08/23,12:05:00,134.26,134.34,134.20,134.27,133685
2019/08/23,12:06:00,134.26,134.26,134.06,134.11,99899
2019/08/23,12:07:00,134.10,134.17,133.94,133.94,168125
2019/08/23,12:08:00,133.94,133.98,133.87,133.91,73993
2019/08/23,12:09:00,133.91,134.13,133.87,134.04,115186
2019/08/23,12:10:00,134.04,134.23,133.97,134.19,90461
2019/08/23,12:11:00,134.17,134.27,134.05,134.25,74186
2019/08/23,12:12:00,134.25,134.33,134.06,134.10,95870
2019/08/23,12:13:00,134.09,134.12,134.06,134.12,41506
2019/08/23,12:14:00,134.11,134.32,134.10,134.31,60784
2019/08/23,12:15:00,134.31,134.49,134.24,134.46,127186
2019/08/23,12:16:00,134.45,134.52,134.39,134.48,81152
2019/08/23,12:17:00,134.48,134.51,134.38,134.51,74867
2019/08/23,12:18:00,134.50,134.51,134.34,134.40,61794
2019/08/23,12:19:00,134.40,134.42,134.33,134.36,70925
2019/08/23,12:20:00,134.36,134.40,134.23,134.25,100261
2019/08/23,12:21:00,134.25,134.27,134.01,134.08,149444
2019/08/23,12:22:00,134.08,134.10,133.92,133.93,109444
2019/08/23,12:23:00,133.93,134.04,133.88,134.02,58087
2019/08/23,12:24:00,134.02,134.10,133.98,134.07,42868
2019/08/23,12:25:00,134.07,134.14,134.00,134.00,59498
2019/08/23,12:26:00,134.00,134.08,133.89,133.90,88931
2019/08/23,12:27:00,133.89,133.92,133.85,133.87,76569
2019/08/23,12:28:00,133.87,133.87,133.81,133.82,56076
2019/08/23,12:29:00,133.82,133.91,133.78,133.78,73878
2019/08/23,12:30:00,133.78,133.85,133.78,133.83,34726
2019/08/23,12:31:00,133.82,133.96,133.79,133.84,63031
2019/08/23,12:32:00,133.84,134.00,133.84,133.99,54730
2019/08/23,12:33:00,133.99,134.10,133.97,134.03,50047
2019/08/23,12:34:00,134.04,134.18,134.02,134.18,56287
2019/08/23,12:35:00,134.18,134.27,134.12,134.24,67063
2019/08/23,12:36:00,134.24,134.25,134.18,134.24,27185
2019/08/23,12:37:00,134.24,134.36,134.24,134.31,51180
2019/08/23,12:38:00,134.31,134.33,134.22,134.25,66399
2019/08/23,12:39:00,134.25,134.34,134.25,134.27,32970
2019/08/23,12:40:00,134.27,134.30,134.21,134.27,60563
2019/08/23,12:41:00,134.27,134.32,134.26,134.29,70320
2019/08/23,12:42:00,134.29,134.35,134.27,134.31,48986
2019/08/23,12:43:00,134.30,134.35,134.25,134.34,46391
2019/08/23,12:44:00,134.34,134.37,134.15,134.22,73102
2019/08/23,12:45:00,134.22,134.25,134.18,134.21,34391
2019/08/23,12:46:00,134.20,134.20,134.10,134.11,40324
2019/08/23,12:47:00,134.11,134.14,134.05,134.11,53702
2019/08/23,12:48:00,134.11,134.15,134.05,134.08,48790
2019/08/23,12:49:00,134.08,134.12,134.04,134.08,55653
2019/08/23,12:50:00,134.07,134.10,134.01,134.02,55824
2019/08/23,12:51:00,134.02,134.07,134.00,134.02,45618
2019/08/23,12:52:00,134.02,134.09,134.01,134.04,33495
2019/08/23,12:53:00,134.04,134.07,134.01,134.04,59325
2019/08/23,12:54:00,134.04,134.09,133.94,133.94,115783
2019/08/23,12:55:00,133.93,133.95,133.87,133.89,85794
2019/08/23,12:56:00,133.89,134.00,133.83,134.00,194076
2019/08/23,12:57:00,133.99,134.26,133.98,134.21,107468
2019/08/23,12:58:00,134.21,134.25,134.17,134.24,56559
2019/08/23,12:59:00,134.24,134.26,134.20,134.26,42544
2019/08/23,13:00:00,134.26,134.29,134.20,134.23,33478
2019/08/23,13:01:00,134.23,134.23,134.13,134.14,81680
2019/08/23,13:02:00,134.14,134.14,134.00,134.01,136587
2019/08/23,13:03:00,134.01,134.04,133.93,133.99,93371
2019/08/23,13:04:00,133.99,134.03,133.95,134.00,54257
2019/08/23,13:05:00,134.00,134.00,133.91,133.93,35056
2019/08/23,13:06:00,133.93,133.97,133.88,133.97,29501
2019/08/23,13:07:00,133.97,134.00,133.92,133.95,28711
2019/08/23,13:08:00,133.95,133.97,133.84,133.86,82784
2019/08/23,13:09:00,133.85,134.01,133.80,133.82,169473
2019/08/23,13:10:00,133.82,133.82,133.73,133.75,89692
2019/08/23,13:11:00,133.74,133.76,133.68,133.69,74391
2019/08/23,13:12:00,133.70,133.75,133.56,133.60,135059
2019/08/23,13:13:00,133.60,133.75,133.60,133.66,182398
2019/08/23,13:14:00,133.66,133.86,133.64,133.74,123433
2019/08/23,13:15:00,133.74,133.81,133.71,133.75,86438
2019/08/23,13:16:00,133.75,133.75,133.58,133.59,91810
2019/08/23,13:17:00,133.60,133.61,133.54,133.57,85128
2019/08/23,13:18:00,133.57,133.57,133.45,133.46,122032
2019/08/23,13:19:00,133.47,133.47,133.26,133.26,142580
2019/08/23,13:20:00,133.26,133.32,133.25,133.29,99341
2019/08/23,13:21:00,133.29,133.33,133.23,133.27,71946
2019/08/23,13:22:00,133.27,133.37,133.27,133.33,65970
2019/08/23,13:23:00,133.32,133.32,133.17,133.23,88471
2019/08/23,13:24:00,133.23,133.27,133.19,133.25,62528
2019/08/23,13:25:00,133.25,133.26,133.22,133.24,76482
2019/08/23,13:26:00,133.24,133.24,133.13,133.22,88722
2019/08/23,13:27:00,133.22,133.29,133.18,133.29,101156
2019/08/23,13:28:00,133.29,133.29,133.22,133.28,59806
2019/08/23,13:29:00,133.27,133.31,133.17,133.18,61907
2019/08/23,13:30:00,133.19,133.26,133.18,133.21,45969
2019/08/23,13:31:00,133.21,133.33,133.17,133.22,61507
2019/08/23,13:32:00,133.22,133.34,133.22,133.34,36146
2019/08/23,13:33:00,133.34,133.50,133.32,133.50,45707
2019/08/23,13:34:00,133.51,133.51,133.40,133.48,76391
2019/08/23,13:35:00,133.47,133.54,133.41,133.44,56935
2019/08/23,13:36:00,133.45,133.53,133.44,133.53,52804
2019/08/23,13:37:00,133.53,133.53,133.42,133.45,45235
2019/08/23,13:38:00,133.45,133.56,133.44,133.47,40690
2019/08/23,13:39:00,133.47,133.48,133.41,133.47,35299
2019/08/23,13:40:00,133.49,133.68,133.48,133.61,72318
2019/08/23,13:41:00,133.63,133.66,133.42,133.60,158140
2019/08/23,13:42:00,133.60,133.68,133.56,133.68,51310
2019/08/23,13:43:00,133.67,133.75,133.65,133.74,50871
2019/08/23,13:44:00,133.73,133.76,133.67,133.72,43392
2019/08/23,13:45:00,133.71,133.76,133.63,133.72,44025
2019/08/23,13:46:00,133.72,133.76,133.63,133.65,44547
2019/08/23,13:47:00,133.65,133.79,133.63,133.79,58249
2019/08/23,13:48:00,133.79,134.13,133.76,134.02,130493
2019/08/23,13:49:00,134.02,134.10,133.96,133.98,128603
2019/08/23,13:50:00,133.98,134.04,133.95,133.95,58203
2019/08/23,13:51:00,133.95,134.04,133.93,133.95,49524
2019/08/23,13:52:00,133.93,134.05,133.92,134.04,27438
2019/08/23,13:53:00,134.04,134.05,133.87,133.92,41982
2019/08/23,13:54:00,133.92,134.09,133.92,134.09,56969
2019/08/23,13:55:00,134.09,134.20,134.08,134.14,48550
2019/08/23,13:56:00,134.14,134.15,134.04,134.09,34379
2019/08/23,13:57:00,134.08,134.12,133.97,134.08,43524
2019/08/23,13:58:00,134.08,134.18,134.05,134.07,28819
2019/08/23,13:59:00,134.07,134.16,134.06,134.10,29040
2019/08/23,14:00:00,134.10,134.13,134.04,134.10,41471
2019/08/23,14:01:00,134.10,134.10,133.91,133.91,41541
2019/08/23,14:02:00,133.93,134.01,133.84,133.86,58158
2019/08/23,14:03:00,133.86,133.94,133.80,133.83,60314
2019/08/23,14:04:00,133.83,133.88,133.76,133.83,64833
2019/08/23,14:05:00,133.83,133.89,133.81,133.85,25565
2019/08/23,14:06:00,133.85,133.89,133.82,133.89,24597
2019/08/23,14:07:00,133.89,133.98,133.85,133.86,53114
2019/08/23,14:08:00,133.86,133.94,133.84,133.91,21341
2019/08/23,14:09:00,133.91,133.92,133.80,133.80,48742
2019/08/23,14:10:00,133.80,133.80,133.72,133.80,69892
2019/08/23,14:11:00,133.80,133.83,133.74,133.75,24863
2019/08/23,14:12:00,133.75,133.79,133.71,133.71,27009
2019/08/23,14:13:00,133.72,133.75,133.67,133.70,32108
2019/08/23,14:14:00,133.70,133.82,133.70,133.76,23140
2019/08/23,14:15:00,133.76,133.78,133.69,133.69,31442
2019/08/23,14:16:00,133.69,133.82,133.69,133.70,32542
2019/08/23,14:17:00,133.70,133.78,133.70,133.76,12703
2019/08/23,14:18:00,133.76,133.82,133.74,133.81,29741
2019/08/23,14:19:00,133.81,133.86,133.76,133.76,30181
2019/08/23,14:20:00,133.76,133.80,133.61,133.68,51994
2019/08/23,14:21:00,133.69,133.79,133.62,133.66,24786
2019/08/23,14:22:00,133.67,133.75,133.67,133.71,25269
2019/08/23,14:23:00,133.72,133.75,133.68,133.75,23843
2019/08/23,14:24:00,133.75,133.80,133.74,133.76,13559
2019/08/23,14:25:00,133.76,133.79,133.74,133.79,13281
2019/08/23,14:26:00,133.78,133.83,133.75,133.78,31564
2019/08/23,14:27:00,133.78,133.80,133.74,133.74,38356
2019/08/23,14:28:00,133.74,133.77,133.66,133.69,31182
2019/08/23,14:29:00,133.69,133.76,133.69,133.76,16244
2019/08/23,14:30:00,133.76,133.80,133.76,133.78,26969
2019/08/23,14:31:00,133.78,133.84,133.78,133.84,17155
2019/08/23,14:32:00,133.84,133.93,133.84,133.85,39931
2019/08/23,14:33:00,133.85,133.86,133.78,133.84,37180
2019/08/23,14:34:00,133.84,133.88,133.80,133.85,39501
2019/08/23,14:35:00,133.85,133.97,133.85,133.94,23507
2019/08/23,14:36:00,133.94,133.94,133.82,133.87,33190
2019/08/23,14:37:00,133.86,133.89,133.81,133.82,29261
2019/08/23,14:38:00,133.81,133.89,133.75,133.78,29718
2019/08/23,14:39:00,133.78,133.79,133.68,133.75,47948
2019/08/23,14:40:00,133.75,133.76,133.58,133.59,58238
2019/08/23,14:41:00,133.59,133.64,133.57,133.60,39031
2019/08/23,14:42:00,133.62,133.67,133.58,133.66,22082
2019/08/23,14:43:00,133.67,133.69,133.59,133.69,54323
2019/08/23,14:44:00,133.69,133.72,133.54,133.56,47014
2019/08/23,14:45:00,133.56,133.62,133.50,133.53,48897
2019/08/23,14:46:00,133.52,133.58,133.52,133.55,28411
2019/08/23,14:47:00,133.54,133.54,133.43,133.44,100086
2019/08/23,14:48:00,133.44,133.49,133.40,133.45,62439
2019/08/23,14:49:00,133.45,133.54,133.45,133.53,38846
2019/08/23,14:50:00,133.52,133.65,133.47,133.53,52543
2019/08/23,14:51:00,133.53,133.53,133.39,133.51,48589
2019/08/23,14:52:00,133.51,133.59,133.48,133.56,58476
2019/08/23,14:53:00,133.55,133.65,133.52,133.62,59660
2019/08/23,14:54:00,133.61,133.66,133.56,133.59,39632
2019/08/23,14:55:00,133.59,133.64,133.51,133.51,52116
2019/08/23,14:56:00,133.51,133.55,133.47,133.51,33106
2019/08/23,14:57:00,133.51,133.63,133.48,133.62,32179
2019/08/23,14:58:00,133.63,133.69,133.56,133.66,60244
2019/08/23,14:59:00,133.66,133.74,133.65,133.67,40172
2019/08/23,15:00:00,133.67,133.72,133.67,133.68,39856
2019/08/23,15:01:00,133.68,133.71,133.57,133.57,70241
2019/08/23,15:02:00,133.57,133.66,133.55,133.63,31775
2019/08/23,15:03:00,133.60,133.68,133.52,133.65,51599
2019/08/23,15:04:00,133.65,133.73,133.61,133.71,30593
2019/08/23,15:05:00,133.71,133.72,133.61,133.71,40705
2019/08/23,15:06:00,133.70,133.87,133.69,133.85,83110
2019/08/23,15:07:00,133.85,133.99,133.84,133.92,106678
2019/08/23,15:08:00,133.92,133.93,133.83,133.88,77827
2019/08/23,15:09:00,133.88,133.96,133.79,133.81,75547
2019/08/23,15:10:00,133.81,133.82,133.73,133.78,37073
2019/08/23,15:11:00,133.79,133.82,133.54,133.55,80631
2019/08/23,15:12:00,133.54,133.57,133.29,133.44,152720
2019/08/23,15:13:00,133.44,133.53,133.35,133.35,75463
2019/08/23,15:14:00,133.35,133.47,133.29,133.43,64206
2019/08/23,15:15:00,133.43,133.51,133.43,133.48,31721
2019/08/23,15:16:00,133.48,133.56,133.42,133.55,65213
2019/08/23,15:17:00,133.55,133.71,133.54,133.60,67877
2019/08/23,15:18:00,133.63,133.68,133.57,133.67,41761
2019/08/23,15:19:00,133.66,133.67,133.56,133.57,86668
2019/08/23,15:20:00,133.58,133.59,133.50,133.57,48511
2019/08/23,15:21:00,133.57,133.60,133.51,133.52,51171
2019/08/23,15:22:00,133.52,133.53,133.42,133.48,78891
2019/08/23,15:23:00,133.48,133.54,133.45,133.48,95923
2019/08/23,15:24:00,133.48,133.50,133.41,133.43,67676
2019/08/23,15:25:00,133.41,133.45,133.35,133.40,70815
2019/08/23,15:26:00,133.39,133.46,133.34,133.37,77691
2019/08/23,15:27:00,133.37,133.44,133.30,133.31,83695
2019/08/23,15:28:00,133.31,133.34,133.25,133.26,76289
2019/08/23,15:29:00,133.26,133.26,133.18,133.21,81564
2019/08/23,15:30:00,133.21,133.28,133.19,133.24,127448
2019/08/23,15:31:00,133.24,133.29,133.16,133.21,213460
2019/08/23,15:32:00,133.20,133.32,133.20,133.27,125906
2019/08/23,15:33:00,133.27,133.37,133.26,133.36,64091
2019/08/23,15:34:00,133.36,133.49,133.35,133.47,77994
2019/08/23,15:35:00,133.47,133.47,133.34,133.37,95683
2019/08/23,15:36:00,133.36,133.39,133.23,133.30,104628
2019/08/23,15:37:00,133.30,133.37,133.26,133.30,80673
2019/08/23,15:38:00,133.30,133.39,133.29,133.39,92623
2019/08/23,15:39:00,133.39,133.41,133.32,133.41,76776
2019/08/23,15:40:00,133.41,133.41,133.32,133.37,94153
2019/08/23,15:41:00,133.36,133.41,133.29,133.36,139592
2019/08/23,15:42:00,133.37,133.39,133.29,133.32,98983
2019/08/23,15:43:00,133.32,133.43,133.28,133.43,189650
2019/08/23,15:44:00,133.43,133.48,133.33,133.33,114537
2019/08/23,15:45:00,133.33,133.41,133.32,133.33,88644
2019/08/23,15:46:00,133.35,133.45,133.35,133.40,143018
2019/08/23,15:47:00,133.41,133.58,133.41,133.54,129328
2019/08/23,15:48:00,133.54,133.55,133.39,133.40,116236
2019/08/23,15:49:00,133.40,133.46,133.30,133.32,163186
2019/08/23,15:50:00,133.32,133.34,133.22,133.25,179222
2019/08/23,15:51:00,133.24,133.36,133.20,133.23,206469
2019/08/23,15:52:00,133.23,133.26,133.10,133.11,330529
2019/08/23,15:53:00,133.11,133.16,133.07,133.08,352270
2019/08/23,15:54:00,133.08,133.13,132.98,132.99,335766
2019/08/23,15:55:00,133.00,133.07,132.93,132.95,247713
2019/08/23,15:56:00,132.95,133.18,132.80,132.97,382982
2019/08/23,15:57:00,133.03,133.18,132.89,133.05,348722
2019/08/23,15:58:00,133.02,133.16,132.98,133.12,355537
2019/08/23,15:59:00,133.16,133.26,133.13,133.22,361004
2019/08/23,16:00:00,133.20,135.30,133.08,133.39,1351767
2019/08/26,09:31:00,134.99,135.10,134.66,134.91,179756
2019/08/26,09:32:00,134.89,135.28,134.81,135.20,147766
2019/08/26,09:33:00,135.20,135.27,134.99,135.03,103450
2019/08/26,09:34:00,135.03,135.03,134.70,134.70,127827
2019/08/26,09:35:00,134.70,135.00,134.63,134.94,118428
2019/08/26,09:36:00,134.94,135.11,134.84,134.98,138286
2019/08/26,09:37:00,134.98,135.15,134.96,135.06,101291
2019/08/26,09:38:00,135.06,135.08,134.68,134.83,124689
2019/08/26,09:39:00,134.83,134.91,134.69,134.85,64253
2019/08/26,09:40:00,134.85,134.97,134.78,134.88,73622
2019/08/26,09:41:00,134.89,134.92,134.59,134.66,154622
2019/08/26,09:42:00,134.66,134.77,134.63,134.71,50938
2019/08/26,09:43:00,134.71,134.76,134.47,134.53,93458
2019/08/26,09:44:00,134.53,134.65,134.48,134.54,57336
2019/08/26,09:45:00,134.54,134.54,134.41,134.44,68891
2019/08/26,09:46:00,134.46,134.56,134.43,134.47,112894
2019/08/26,09:47:00,134.48,134.48,134.34,134.40,64318
2019/08/26,09:48:00,134.39,134.40,134.16,134.23,94903
2019/08/26,09:49:00,134.23,134.28,134.15,134.25,68746
2019/08/26,09:50:00,134.25,134.28,134.19,134.21,47752
2019/08/26,09:51:00,134.21,134.28,134.16,134.27,65446
2019/08/26,09:52:00,134.27,134.41,134.21,134.38,60158
2019/08/26,09:53:00,134.38,134.50,134.35,134.47,70931
2019/08/26,09:54:00,134.45,134.55,134.43,134.44,55165
2019/08/26,09:55:00,134.45,134.49,134.33,134.47,50478
2019/08/26,09:56:00,134.46,134.55,134.44,134.53,37140
2019/08/26,09:57:00,134.53,134.53,134.37,134.42,66497
2019/08/26,09:58:00,134.42,134.52,134.35,134.52,35509
2019/08/26,09:59:00,134.51,134.73,134.48,134.69,60314
2019/08/26,10:00:00,134.69,134.80,134.65,134.76,33466
2019/08/26,10:01:00,134.76,134.84,134.75,134.81,46125
2019/08/26,10:02:00,134.81,134.89,134.79,134.88,55213
2019/08/26,10:03:00,134.88,134.94,134.87,134.90,37231
2019/08/26,10:04:00,134.90,134.91,134.80,134.82,37814
2019/08/26,10:05:00,134.82,134.87,134.72,134.74,25746
2019/08/26,10:06:00,134.75,134.76,134.71,134.73,22415
2019/08/26,10:07:00,134.73,134.74,134.65,134.67,23347
2019/08/26,10:08:00,134.67,134.67,134.54,134.59,52196
2019/08/26,10:09:00,134.60,134.60,134.47,134.49,28660
2019/08/26,10:10:00,134.48,134.50,134.35,134.38,50602
2019/08/26,10:11:00,134.39,134.50,134.38,134.48,35022
2019/08/26,10:12:00,134.48,134.48,134.26,134.27,44909
2019/08/26,10:13:00,134.27,134.30,134.09,134.19,64791
2019/08/26,10:14:00,134.19,134.28,134.17,134.25,73892
2019/08/26,10:15:00,134.25,134.30,134.24,134.28,50571
2019/08/26,10:16:00,134.28,134.38,134.25,134.37,43613
2019/08/26,10:17:00,134.37,134.41,134.35,134.36,36100
2019/08/26,10:18:00,134.37,134.37,134.07,134.10,86112
2019/08/26,10:19:00,134.10,134.16,133.95,133.99,78980
2019/08/26,10:20:00,133.99,134.06,133.90,134.03,62434
2019/08/26,10:21:00,134.03,134.06,133.95,134.05,53584
2019/08/26,10:22:00,134.07,134.18,134.07,134.13,53465
2019/08/26,10:23:00,134.15,134.17,134.08,134.16,42253
2019/08/26,10:24:00,134.16,134.20,134.04,134.07,37342
2019/08/26,10:25:00,134.07,134.08,134.01,134.06,26561
2019/08/26,10:26:00,134.06,134.14,134.01,134.04,64466
2019/08/26,10:27:00,134.04,134.12,133.98,134.12,52385
2019/08/26,10:28:00,134.13,134.43,134.13,134.37,106080
2019/08/26,10:29:00,134.36,134.55,134.36,134.52,55069
2019/08/26,10:30:00,134.54,134.60,134.45,134.57,70906
2019/08/26,10:31:00,134.57,134.57,134.36,134.36,35531
2019/08/26,10:32:00,134.36,134.45,134.29,134.39,32870
2019/08/26,10:33:00,134.40,134.44,134.33,134.41,25027
2019/08/26,10:34:00,134.41,134.59,134.39,134.56,54958
2019/08/26,10:35:00,134.56,134.61,134.49,134.51,31541
2019/08/26,10:36:00,134.51,134.51,134.37,134.39,39365
2019/08/26,10:37:00,134.41,134.44,134.27,134.44,39251
2019/08/26,10:38:00,134.44,134.48,134.36,134.43,41786
2019/08/26,10:39:00,134.43,134.47,134.34,134.40,40460
2019/08/26,10:40:00,134.40,134.48,134.32,134.40,29480
2019/08/26,10:41:00,134.40,134.40,134.16,134.21,27317
2019/08/26,10:42:00,134.21,134.21,134.06,134.19,27965
2019/08/26,10:43:00,134.19,134.42,134.19,134.42,58217
2019/08/26,10:44:00,134.40,134.48,134.36,134.39,41418
2019/08/26,10:45:00,134.39,134.54,134.30,134.47,39545
2019/08/26,10:46:00,134.47,134.49,134.35,134.35,33651
2019/08/26,10:47:00,134.36,134.39,134.28,134.36,32096
2019/08/26,10:48:00,134.36,134.55,134.31,134.38,94785
2019/08/26,10:49:00,134.38,134.42,134.32,134.39,36407
2019/08/26,10:50:00,134.39,134.76,134.39,134.64,134624
2019/08/26,10:51:00,134.62,134.72,134.61,134.66,45710
2019/08/26,10:52:00,134.66,134.69,134.60,134.69,37158
2019/08/26,10:53:00,134.69,134.76,134.61,134.68,36522
2019/08/26,10:54:00,134.68,134.80,134.62,134.79,113490
2019/08/26,10:55:00,134.79,134.85,134.73,134.76,70734
2019/08/26,10:56:00,134.73,134.74,134.60,134.64,52304
2019/08/26,10:57:00,134.63,134.66,134.53,134.53,26297
2019/08/26,10:58:00,134.53,134.63,134.53,134.58,22310
2019/08/26,10:59:00,134.58,134.62,134.46,134.49,26395
2019/08/26,11:00:00,134.48,134.64,134.46,134.64,25651
2019/08/26,11:01:00,134.64,134.64,134.49,134.54,23592
2019/08/26,11:02:00,134.54,134.63,134.54,134.63,29442
2019/08/26,11:03:00,134.63,134.85,134.61,134.74,52166
2019/08/26,11:04:00,134.73,134.82,134.72,134.78,22145
2019/08/26,11:05:00,134.78,134.88,134.76,134.82,44681
2019/08/26,11:06:00,134.82,134.89,134.73,134.74,42306
2019/08/26,11:07:00,134.74,134.77,134.70,134.74,15421
2019/08/26,11:08:00,134.73,134.85,134.73,134.80,60250
2019/08/26,11:09:00,134.80,134.86,134.73,134.83,46991
2019/08/26,11:10:00,134.83,134.86,134.74,134.79,34204
2019/08/26,11:11:00,134.80,134.81,134.56,134.58,36562
2019/08/26,11:12:00,134.59,134.66,134.51,134.56,33491
2019/08/26,11:13:00,134.56,135.01,134.56,134.93,145151
2019/08/26,11:14:00,134.93,135.09,134.90,135.04,82488
2019/08/26,11:15:00,135.04,135.07,134.90,134.98,79671
2019/08/26,11:16:00,134.98,135.10,134.89,134.89,66949
2019/08/26,11:17:00,134.87,134.99,134.85,134.97,48848
2019/08/26,11:18:00,134.95,134.96,134.91,134.91,11687
2019/08/26,11:19:00,134.91,134.97,134.86,134.86,32677
2019/08/26,11:20:00,134.87,134.87,134.64,134.76,52715
2019/08/26,11:21:00,134.78,134.84,134.75,134.82,13755
2019/08/26,11:22:00,134.82,134.92,134.80,134.91,33105
2019/08/26,11:23:00,134.91,134.94,134.87,134.92,12295
2019/08/26,11:24:00,134.93,134.97,134.86,134.96,18585
2019/08/26,11:25:00,134.96,135.05,134.95,134.98,47231
2019/08/26,11:26:00,135.00,135.03,134.92,134.92,34610
2019/08/26,11:27:00,134.92,135.00,134.84,135.00,21692
2019/08/26,11:28:00,135.00,135.07,134.95,135.05,57086
2019/08/26,11:29:00,135.05,135.07,134.92,135.03,41560
2019/08/26,11:30:00,135.04,135.05,134.91,135.01,41465
2019/08/26,11:31:00,135.01,135.10,134.95,134.95,68146
2019/08/26,11:32:00,134.95,135.02,134.90,134.93,25472
2019/08/26,11:33:00,134.93,135.03,134.92,134.98,19623
2019/08/26,11:34:00,135.00,135.03,134.91,134.93,38564
2019/08/26,11:35:00,134.93,135.03,134.91,134.95,29163
2019/08/26,11:36:00,134.95,135.15,134.95,135.12,83398
2019/08/26,11:37:00,135.12,135.15,135.08,135.09,28338
2019/08/26,11:38:00,135.09,135.14,135.05,135.05,20887
2019/08/26,11:39:00,135.04,135.10,135.02,135.10,33767
2019/08/26,11:40:00,135.10,135.16,135.08,135.11,39213
2019/08/26,11:41:00,135.11,135.14,135.02,135.03,39285
2019/08/26,11:42:00,135.03,135.05,134.98,135.04,41708
2019/08/26,11:43:00,135.04,135.04,134.97,135.00,36580
2019/08/26,11:44:00,135.00,135.00,134.90,134.94,37054
2019/08/26,11:45:00,134.94,134.95,134.83,134.83,52596
2019/08/26,11:46:00,134.83,134.91,134.73,134.79,61144
2019/08/26,11:47:00,134.80,134.83,134.76,134.77,45959
2019/08/26,11:48:00,134.77,134.90,134.77,134.88,28230
2019/08/26,11:49:00,134.88,134.95,134.85,134.94,17551
2019/08/26,11:50:00,134.94,135.03,134.94,134.98,23157
2019/08/26,11:51:00,134.99,135.00,134.93,134.93,22387
2019/08/26,11:52:00,134.93,134.94,134.87,134.89,12416
2019/08/26,11:53:00,134.89,134.89,134.83,134.88,16313
2019/08/26,11:54:00,134.88,134.89,134.82,134.82,14771
2019/08/26,11:55:00,134.82,134.89,134.79,134.88,28227
2019/08/26,11:56:00,134.88,134.96,134.87,134.93,30944
2019/08/26,11:57:00,134.93,135.01,134.93,134.96,37468
2019/08/26,11:58:00,134.96,134.96,134.90,134.90,13555
2019/08/26,11:59:00,134.90,134.93,134.88,134.89,14051
2019/08/26,12:00:00,134.89,134.99,134.89,134.98,19946
2019/08/26,12:01:00,134.98,135.01,134.90,134.94,12712
2019/08/26,12:02:00,134.94,134.95,134.87,134.92,15545
2019/08/26,12:03:00,134.92,134.97,134.92,134.96,31903
2019/08/26,12:04:00,134.96,135.00,134.92,134.93,34141
2019/08/26,12:05:00,134.93,134.94,134.90,134.91,19762
2019/08/26,12:06:00,134.91,134.96,134.91,134.94,10629
2019/08/26,12:07:00,134.94,134.96,134.92,134.94,14849
2019/08/26,12:08:00,134.94,134.95,134.92,134.94,19290
2019/08/26,12:09:00,134.94,135.09,134.93,135.04,53720
2019/08/26,12:10:00,135.04,135.07,134.98,134.98,30746
2019/08/26,12:11:00,134.98,135.10,134.98,135.09,20977
2019/08/26,12:12:00,135.09,135.09,135.01,135.02,15980
2019/08/26,12:13:00,135.02,135.08,135.02,135.04,31930
2019/08/26,12:14:00,135.04,135.06,134.98,135.02,22907
2019/08/26,12:15:00,135.02,135.02,134.93,134.93,20316
2019/08/26,12:16:00,134.93,135.04,134.91,135.03,16328
2019/08/26,12:17:00,135.03,135.03,134.95,134.96,11883
2019/08/26,12:18:00,134.96,135.02,134.93,134.96,19084
2019/08/26,12:19:00,134.96,134.99,134.93,134.94,8521
2019/08/26,12:20:00,134.94,134.95,134.87,134.88,24095
2019/08/26,12:21:00,134.89,135.02,134.89,135.01,25162
2019/08/26,12:22:00,135.01,135.04,135.00,135.02,13173
2019/08/26,12:23:00,135.02,135.04,135.00,135.03,12241
2019/08/26,12:24:00,135.04,135.09,135.03,135.08,16753
2019/08/26,12:25:00,135.08,135.44,135.08,135.32,216880
2019/08/26,12:26:00,135.32,135.45,135.30,135.41,74586
2019/08/26,12:27:00,135.44,135.45,135.36,135.37,48622
2019/08/26,12:28:00,135.37,135.42,135.22,135.26,80379
2019/08/26,12:29:00,135.26,135.30,135.24,135.24,13623
2019/08/26,12:30:00,135.23,135.24,135.14,135.18,33402
2019/08/26,12:31:00,135.20,135.30,135.20,135.25,24812
2019/08/26,12:32:00,135.25,135.28,135.20,135.20,22536
2019/08/26,12:33:00,135.20,135.24,135.19,135.22,26396
2019/08/26,12:34:00,135.22,135.25,135.12,135.13,227415
2019/08/26,12:35:00,135.13,135.14,135.08,135.09,19634
2019/08/26,12:36:00,135.09,135.12,135.07,135.11,35239
2019/08/26,12:37:00,135.11,135.15,135.08,135.12,21826
2019/08/26,12:38:00,135.12,135.16,135.10,135.11,22390
2019/08/26,12:39:00,135.11,135.17,135.10,135.16,20635
2019/08/26,12:40:00,135.16,135.18,135.13,135.15,33535
2019/08/26,12:41:00,135.14,135.24,135.13,135.18,23598
2019/08/26,12:42:00,135.18,135.19,135.13,135.13,18268
2019/08/26,12:43:00,135.13,135.15,135.07,135.13,16667
2019/08/26,12:44:00,135.13,135.15,135.08,135.11,27778
2019/08/26,12:45:00,135.11,135.15,135.10,135.15,33331
2019/08/26,12:46:00,135.15,135.18,135.10,135.10,20854
2019/08/26,12:47:00,135.11,135.18,135.10,135.16,12118
2019/08/26,12:48:00,135.16,135.16,135.08,135.11,22912
2019/08/26,12:49:00,135.11,135.14,135.08,135.14,12174
2019/08/26,12:50:00,135.13,135.19,135.13,135.15,20240
2019/08/26,12:51:00,135.15,135.16,135.08,135.11,19532
2019/08/26,12:52:00,135.11,135.11,135.06,135.11,12358
2019/08/26,12:53:00,135.09,135.13,135.08,135.09,9566
2019/08/26,12:54:00,135.09,135.13,135.08,135.12,18981
2019/08/26,12:55:00,135.12,135.21,135.10,135.21,31596
2019/08/26,12:56:00,135.22,135.28,135.13,135.16,51653
2019/08/26,12:57:00,135.16,135.17,135.09,135.14,11776
2019/08/26,12:58:00,135.14,135.16,135.11,135.16,14526
2019/08/26,12:59:00,135.17,135.20,135.15,135.18,17757
2019/08/26,13:00:00,135.18,135.20,135.16,135.18,9659
2019/08/26,13:01:00,135.18,135.28,135.18,135.23,32841
2019/08/26,13:02:00,135.24,135.27,135.20,135.21,23249
2019/08/26,13:03:00,135.21,135.27,135.21,135.25,29381
2019/08/26,13:04:00,135.25,135.30,135.23,135.24,33727
2019/08/26,13:05:00,135.25,135.29,135.23,135.28,29402
2019/08/26,13:06:00,135.28,135.32,135.22,135.26,39763
2019/08/26,13:07:00,135.26,135.26,135.20,135.23,22170
2019/08/26,13:08:00,135.23,135.23,135.19,135.20,33814
2019/08/26,13:09:00,135.21,135.24,135.20,135.21,10821
2019/08/26,13:10:00,135.19,135.28,135.18,135.28,30910
2019/08/26,13:11:00,135.28,135.28,135.21,135.21,24176
2019/08/26,13:12:00,135.21,135.22,135.02,135.09,51879
2019/08/26,13:13:00,135.09,135.13,135.08,135.08,16106
2019/08/26,13:14:00,135.08,135.10,135.02,135.04,21571
2019/08/26,13:15:00,135.04,135.08,135.01,135.01,12368
2019/08/26,13:16:00,135.01,135.07,134.95,135.03,41888
2019/08/26,13:17:00,135.03,135.04,134.98,134.98,13972
2019/08/26,13:18:00,134.98,135.00,134.89,134.89,13515
2019/08/26,13:19:00,134.89,134.95,134.89,134.94,10592
2019/08/26,13:20:00,134.95,134.98,134.94,134.96,11016
2019/08/26,13:21:00,134.96,134.97,134.93,134.97,20999
2019/08/26,13:22:00,134.98,135.00,134.95,134.98,14622
2019/08/26,13:23:00,134.98,135.00,134.94,134.95,31985
2019/08/26,13:24:00,134.95,134.98,134.94,134.97,8285
2019/08/26,13:25:00,134.97,135.00,134.95,134.97,22006
2019/08/26,13:26:00,134.97,134.98,134.95,134.96,14006
2019/08/26,13:27:00,134.97,134.98,134.96,134.96,10890
2019/08/26,13:28:00,134.96,134.99,134.95,134.99,17294
2019/08/26,13:29:00,134.99,135.03,134.99,135.00,18987
2019/08/26,13:30:00,134.99,135.01,134.97,134.99,19641
2019/08/26,13:31:00,134.99,135.01,134.92,134.95,13123
2019/08/26,13:32:00,134.95,134.97,134.88,134.90,16247
2019/08/26,13:33:00,134.90,134.90,134.84,134.89,25412
2019/08/26,13:34:00,134.89,134.92,134.84,134.85,25440
2019/08/26,13:35:00,134.85,134.91,134.85,134.90,11032
2019/08/26,13:36:00,134.90,134.98,134.90,134.96,15764
2019/08/26,13:37:00,134.96,134.97,134.92,134.96,8458
2019/08/26,13:38:00,134.96,134.97,134.91,134.91,13426
2019/08/26,13:39:00,134.91,135.00,134.91,134.97,15615
2019/08/26,13:40:00,134.97,134.97,134.93,134.94,8595
2019/08/26,13:41:00,134.94,134.96,134.93,134.94,9420
2019/08/26,13:42:00,134.94,135.00,134.94,135.00,11973
2019/08/26,13:43:00,135.00,135.02,134.98,135.00,14958
2019/08/26,13:44:00,135.00,135.00,134.94,134.97,16653
2019/08/26,13:45:00,134.96,134.97,134.92,134.97,16270
2019/08/26,13:46:00,134.97,135.01,134.95,135.01,10495
2019/08/26,13:47:00,135.01,135.02,134.97,135.01,13827
2019/08/26,13:48:00,135.01,135.04,135.00,135.02,11568
2019/08/26,13:49:00,135.02,135.02,134.97,134.99,29870
2019/08/26,13:50:00,134.99,135.02,134.95,135.00,18087
2019/08/26,13:51:00,135.00,135.04,135.00,135.01,18629
2019/08/26,13:52:00,135.01,135.04,134.97,135.01,12009
2019/08/26,13:53:00,135.01,135.03,135.00,135.00,11781
2019/08/26,13:54:00,135.00,135.01,134.94,134.97,26414
2019/08/26,13:55:00,134.97,134.99,134.93,134.95,14447
2019/08/26,13:56:00,134.95,134.95,134.81,134.85,66547
2019/08/26,13:57:00,134.85,134.90,134.82,134.89,31063
2019/08/26,13:58:00,134.89,134.94,134.86,134.94,17785
2019/08/26,13:59:00,134.94,134.95,134.91,134.93,15607
2019/08/26,14:00:00,134.93,134.95,134.91,134.95,13261
2019/08/26,14:01:00,134.95,134.99,134.88,134.88,32572
2019/08/26,14:02:00,134.88,134.88,134.77,134.79,20663
2019/08/26,14:03:00,134.78,134.83,134.73,134.82,57979
2019/08/26,14:04:00,134.81,134.82,134.73,134.73,33780
2019/08/26,14:05:00,134.73,134.79,134.73,134.76,30217
2019/08/26,14:06:00,134.76,134.79,134.74,134.79,75793
2019/08/26,14:07:00,134.79,134.88,134.78,134.88,37753
2019/08/26,14:08:00,134.88,134.92,134.86,134.90,29045
2019/08/26,14:09:00,134.90,134.94,134.89,134.91,45953
2019/08/26,14:10:00,134.91,134.91,134.83,134.86,39249
2019/08/26,14:11:00,134.86,134.86,134.81,134.83,34263
2019/08/26,14:12:00,134.83,134.88,134.81,134.85,18316
2019/08/26,14:13:00,134.85,134.87,134.83,134.87,18295
2019/08/26,14:14:00,134.87,134.88,134.81,134.82,31055
2019/08/26,14:15:00,134.82,134.83,134.79,134.83,14088
2019/08/26,14:16:00,134.83,134.89,134.82,134.88,19514
2019/08/26,14:17:00,134.88,134.91,134.85,134.89,12651
2019/08/26,14:18:00,134.89,134.90,134.83,134.88,16762
2019/08/26,14:19:00,134.88,134.94,134.88,134.91,56080
2019/08/26,14:20:00,134.91,134.91,134.77,134.79,39811
2019/08/26,14:21:00,134.79,134.79,134.73,134.78,12885
2019/08/26,14:22:00,134.78,134.89,134.78,134.86,28637
2019/08/26,14:23:00,134.86,134.87,134.80,134.87,29858
2019/08/26,14:24:00,134.87,134.91,134.85,134.86,27519
2019/08/26,14:25:00,134.86,134.86,134.79,134.82,23947
2019/08/26,14:26:00,134.82,134.82,134.78,134.81,19196
2019/08/26,14:27:00,134.81,134.84,134.79,134.82,10470
2019/08/26,14:28:00,134.82,134.82,134.77,134.79,13881
2019/08/26,14:29:00,134.79,134.80,134.74,134.79,14064
2019/08/26,14:30:00,134.79,134.84,134.79,134.82,35468
2019/08/26,14:31:00,134.82,134.83,134.77,134.82,16083
2019/08/26,14:32:00,134.82,134.83,134.79,134.81,10253
2019/08/26,14:33:00,134.81,135.02,134.81,134.96,90379
2019/08/26,14:34:00,134.96,135.07,134.91,134.94,30012
2019/08/26,14:35:00,134.92,134.95,134.89,134.89,12573
2019/08/26,14:36:00,134.89,134.92,134.85,134.89,19701
2019/08/26,14:37:00,134.89,134.91,134.87,134.90,11317
2019/08/26,14:38:00,134.90,134.93,134.90,134.91,13540
2019/08/26,14:39:00,134.91,134.96,134.90,134.95,28481
2019/08/26,14:40:00,134.96,134.96,134.93,134.94,12713
2019/08/26,14:41:00,134.94,134.97,134.92,134.97,18713
2019/08/26,14:42:00,134.97,135.03,134.95,135.00,30975
2019/08/26,14:43:00,135.00,135.05,134.98,134.98,30816
2019/08/26,14:44:00,134.98,134.98,134.90,134.94,16121
2019/08/26,14:45:00,134.94,134.94,134.90,134.93,12384
2019/08/26,14:46:00,134.93,134.96,134.91,134.95,11845
2019/08/26,14:47:00,134.95,134.98,134.95,134.98,14748
2019/08/26,14:48:00,134.98,134.98,134.95,134.95,8989
2019/08/26,14:49:00,134.95,134.99,134.93,134.93,39205
2019/08/26,14:50:00,134.93,134.97,134.91,134.93,15568
2019/08/26,14:51:00,134.95,134.99,134.95,134.99,16501
2019/08/26,14:52:00,134.99,135.00,134.93,134.93,23866
2019/08/26,14:53:00,134.93,134.97,134.91,134.93,14424
2019/08/26,14:54:00,134.93,134.94,134.87,134.91,18786
2019/08/26,14:55:00,134.92,134.96,134.89,134.94,21337
2019/08/26,14:56:00,134.93,134.95,134.88,134.90,18434
2019/08/26,14:57:00,134.91,134.91,134.86,134.86,14980
2019/08/26,14:58:00,134.86,134.90,134.85,134.90,12380
2019/08/26,14:59:00,134.90,134.99,134.89,134.98,25666
2019/08/26,15:00:00,134.98,135.00,134.93,135.00,66853
2019/08/26,15:01:00,135.00,135.29,134.97,135.21,213793
2019/08/26,15:02:00,135.20,135.21,135.12,135.16,25616
2019/08/26,15:03:00,135.16,135.22,135.15,135.15,31185
2019/08/26,15:04:00,135.15,135.18,135.12,135.17,19941
2019/08/26,15:05:00,135.17,135.19,135.09,135.09,18712
2019/08/26,15:06:00,135.09,135.11,135.04,135.06,24436
2019/08/26,15:07:00,135.06,135.06,134.94,134.97,24834
2019/08/26,15:08:00,134.97,135.00,134.85,134.86,45898
2019/08/26,15:09:00,134.86,134.94,134.86,134.90,48623
2019/08/26,15:10:00,134.90,134.95,134.88,134.94,21008
2019/08/26,15:11:00,134.94,134.98,134.92,134.97,24763
2019/08/26,15:12:00,134.97,135.04,134.96,134.99,36418
2019/08/26,15:13:00,135.00,135.08,135.00,135.07,34256
2019/08/26,15:14:00,135.07,135.11,135.05,135.06,29304
2019/08/26,15:15:00,135.06,135.08,135.04,135.06,22364
2019/08/26,15:16:00,135.06,135.09,134.99,135.09,20775
2019/08/26,15:17:00,135.10,135.16,135.08,135.16,70446
2019/08/26,15:18:00,135.16,135.20,135.15,135.17,36070
2019/08/26,15:19:00,135.17,135.20,135.16,135.17,33263
2019/08/26,15:20:00,135.17,135.19,135.16,135.18,29015
2019/08/26,15:21:00,135.18,135.18,135.12,135.13,30588
2019/08/26,15:22:00,135.13,135.13,135.08,135.09,45506
2019/08/26,15:23:00,135.09,135.13,135.07,135.10,31210
2019/08/26,15:24:00,135.10,135.13,135.05,135.11,22796
2019/08/26,15:25:00,135.11,135.11,135.03,135.05,25744
2019/08/26,15:26:00,135.05,135.08,135.02,135.02,33979
2019/08/26,15:27:00,135.01,135.05,134.98,135.02,57245
2019/08/26,15:28:00,135.03,135.10,135.00,135.09,20913
2019/08/26,15:29:00,135.09,135.09,135.00,135.02,32945
2019/08/26,15:30:00,135.02,135.04,134.98,134.99,36181
2019/08/26,15:31:00,134.99,135.09,134.99,135.08,47818
2019/08/26,15:32:00,135.08,135.13,135.07,135.11,43664
2019/08/26,15:33:00,135.11,135.13,135.07,135.10,24394
2019/08/26,15:34:00,135.10,135.15,135.08,135.15,30730
2019/08/26,15:35:00,135.15,135.15,134.99,135.03,80868
2019/08/26,15:36:00,135.03,135.06,135.00,135.04,61437
2019/08/26,15:37:00,135.04,135.09,135.02,135.07,21820
2019/08/26,15:38:00,135.07,135.07,134.97,134.97,28905
2019/08/26,15:39:00,134.97,134.97,134.87,134.88,44174
2019/08/26,15:40:00,134.88,134.94,134.87,134.91,37201
2019/08/26,15:41:00,134.91,134.94,134.87,134.90,51862
2019/08/26,15:42:00,134.90,134.90,134.83,134.83,26572
2019/08/26,15:43:00,134.85,134.86,134.81,134.83,28798
2019/08/26,15:44:00,134.83,134.83,134.80,134.81,37126
2019/08/26,15:45:00,134.82,134.82,134.77,134.77,36623
2019/08/26,15:46:00,134.76,134.84,134.76,134.81,43745
2019/08/26,15:47:00,134.81,134.85,134.78,134.81,34777
2019/08/26,15:48:00,134.81,134.83,134.80,134.82,23720
2019/08/26,15:49:00,134.82,134.92,134.78,134.91,102166
2019/08/26,15:50:00,134.91,134.91,134.83,134.85,46157
2019/08/26,15:51:00,134.85,135.25,134.85,134.98,232233
2019/08/26,15:52:00,134.98,135.03,134.95,135.01,45099
2019/08/26,15:53:00,135.01,135.18,135.00,135.18,103072
2019/08/26,15:54:00,135.18,135.23,135.14,135.22,84176
2019/08/26,15:55:00,135.22,135.30,135.21,135.27,115363
2019/08/26,15:56:00,135.27,135.37,135.26,135.31,154041
2019/08/26,15:57:00,135.30,135.35,135.29,135.31,98486
2019/08/26,15:58:00,135.31,135.33,135.22,135.25,149363
2019/08/26,15:59:00,135.25,135.31,135.21,135.26,154700
2019/08/26,16:00:00,135.26,135.56,134.82,135.45,568527
2019/08/27,09:31:00,136.39,136.49,136.10,136.48,181956
2019/08/27,09:32:00,136.48,136.53,136.13,136.16,110883
2019/08/27,09:33:00,136.16,136.31,136.08,136.23,134660
2019/08/27,09:34:00,136.23,136.33,136.21,136.27,74285
2019/08/27,09:35:00,136.27,136.31,136.08,136.31,72979
2019/08/27,09:36:00,136.31,136.44,136.26,136.38,110606
2019/08/27,09:37:00,136.38,136.44,136.26,136.35,76077
2019/08/27,09:38:00,136.35,136.45,136.31,136.37,80320
2019/08/27,09:39:00,136.37,136.52,136.37,136.50,81655
2019/08/27,09:40:00,136.50,136.50,136.36,136.43,44532
2019/08/27,09:41:00,136.43,136.57,136.43,136.54,57759
2019/08/27,09:42:00,136.54,136.54,136.37,136.45,52460
2019/08/27,09:43:00,136.45,136.52,136.39,136.48,59316
2019/08/27,09:44:00,136.48,136.53,136.40,136.43,75585
2019/08/27,09:45:00,136.43,136.44,136.33,136.36,59587
2019/08/27,09:46:00,136.36,136.46,136.35,136.42,50962
2019/08/27,09:47:00,136.43,136.52,136.38,136.42,88721
2019/08/27,09:48:00,136.42,136.58,136.42,136.55,46681
2019/08/27,09:49:00,136.55,136.72,136.55,136.70,591002
2019/08/27,09:50:00,136.70,136.70,136.56,136.58,48493
2019/08/27,09:51:00,136.59,136.68,136.28,136.28,149659
2019/08/27,09:52:00,136.30,136.41,136.18,136.37,78850
2019/08/27,09:53:00,136.37,136.38,136.30,136.37,35799
2019/08/27,09:54:00,136.37,136.55,136.33,136.53,69508
2019/08/27,09:55:00,136.52,136.56,136.35,136.35,54087
2019/08/27,09:56:00,136.35,136.41,136.31,136.34,80191
2019/08/27,09:57:00,136.34,136.46,136.32,136.44,60536
2019/08/27,09:58:00,136.44,136.60,136.44,136.60,53177
2019/08/27,09:59:00,136.60,136.65,136.55,136.57,31136
2019/08/27,10:00:00,136.58,136.60,136.49,136.52,76775
2019/08/27,10:01:00,136.52,136.68,136.43,136.49,96952
2019/08/27,10:02:00,136.49,136.55,136.43,136.52,34583
2019/08/27,10:03:00,136.53,136.65,136.51,136.58,34188
2019/08/27,10:04:00,136.58,136.66,136.46,136.49,49614
2019/08/27,10:05:00,136.49,136.57,136.48,136.51,31191
2019/08/27,10:06:00,136.51,136.66,136.49,136.66,25693
2019/08/27,10:07:00,136.66,136.72,136.66,136.67,43829
2019/08/27,10:08:00,136.67,136.70,136.55,136.56,33623
2019/08/27,10:09:00,136.57,136.61,136.50,136.60,53099
2019/08/27,10:10:00,136.60,136.63,136.51,136.52,40352
2019/08/27,10:11:00,136.52,136.57,136.52,136.56,50704
2019/08/27,10:12:00,136.56,136.60,136.50,136.52,35773
2019/08/27,10:13:00,136.52,136.57,136.50,136.55,26402
2019/08/27,10:14:00,136.55,136.64,136.50,136.54,69823
2019/08/27,10:15:00,136.54,136.62,136.51,136.61,35830
2019/08/27,10:16:00,136.61,136.65,136.58,136.63,32121
2019/08/27,10:17:00,136.63,136.67,136.55,136.56,52907
2019/08/27,10:18:00,136.56,136.57,136.42,136.42,42782
2019/08/27,10:19:00,136.44,136.51,136.43,136.50,30686
2019/08/27,10:20:00,136.49,136.51,136.45,136.49,15353
2019/08/27,10:21:00,136.49,136.57,136.48,136.52,41425
2019/08/27,10:22:00,136.53,136.56,136.45,136.45,22532
2019/08/27,10:23:00,136.44,136.49,136.41,136.43,20326
2019/08/27,10:24:00,136.43,136.43,136.09,136.22,118302
2019/08/27,10:25:00,136.22,136.27,136.16,136.27,23001
2019/08/27,10:26:00,136.27,136.27,136.16,136.17,78384
2019/08/27,10:27:00,136.17,136.22,136.16,136.18,32318
2019/08/27,10:28:00,136.18,136.25,136.11,136.24,53601
2019/08/27,10:29:00,136.24,136.26,136.20,136.22,32886
2019/08/27,10:30:00,136.22,136.25,136.13,136.13,26483
2019/08/27,10:31:00,136.12,136.23,136.11,136.18,51117
2019/08/27,10:32:00,136.17,136.22,136.07,136.10,70106
2019/08/27,10:33:00,136.10,136.20,136.10,136.19,49091
2019/08/27,10:34:00,136.19,136.21,136.15,136.17,25714
2019/08/27,10:35:00,136.18,136.27,136.18,136.27,25603
2019/08/27,10:36:00,136.27,136.28,136.23,136.25,22804
2019/08/27,10:37:00,136.25,136.32,136.25,136.32,18564
2019/08/27,10:38:00,136.32,136.32,136.27,136.30,30112
2019/08/27,10:39:00,136.29,136.34,136.23,136.24,26557
2019/08/27,10:40:00,136.23,136.27,136.16,136.26,33648
2019/08/27,10:41:00,136.27,136.35,136.27,136.34,31620
2019/08/27,10:42:00,136.35,136.36,136.32,136.35,27178
2019/08/27,10:43:00,136.35,136.37,136.25,136.30,47827
2019/08/27,10:44:00,136.30,136.31,136.25,136.25,14908
2019/08/27,10:45:00,136.25,136.37,136.25,136.35,22631
2019/08/27,10:46:00,136.35,136.42,136.35,136.36,28854
2019/08/27,10:47:00,136.36,136.39,136.29,136.29,21489
2019/08/27,10:48:00,136.29,136.36,136.28,136.32,21662
2019/08/27,10:49:00,136.33,136.36,136.25,136.27,36811
2019/08/27,10:50:00,136.27,136.31,136.25,136.26,26328
2019/08/27,10:51:00,136.26,136.30,136.20,136.24,30504
2019/08/27,10:52:00,136.24,136.26,136.19,136.23,37007
2019/08/27,10:53:00,136.24,136.24,136.16,136.17,18648
2019/08/27,10:54:00,136.17,136.24,136.16,136.18,24965
2019/08/27,10:55:00,136.18,136.21,136.18,136.21,15858
2019/08/27,10:56:00,136.21,136.32,136.20,136.32,28275
2019/08/27,10:57:00,136.32,136.32,136.22,136.23,19648
2019/08/27,10:58:00,136.24,136.24,136.11,136.14,27770
2019/08/27,10:59:00,136.14,136.20,136.08,136.08,21252
2019/08/27,11:00:00,136.10,136.16,136.03,136.07,53394
2019/08/27,11:01:00,136.07,136.13,136.04,136.06,34261
2019/08/27,11:02:00,136.06,136.13,136.04,136.13,39326
2019/08/27,11:03:00,136.14,136.19,136.10,136.19,44981
2019/08/27,11:04:00,136.18,136.26,136.17,136.24,38244
2019/08/27,11:05:00,136.24,136.25,136.19,136.20,23184
2019/08/27,11:06:00,136.20,136.22,136.17,136.18,19002
2019/08/27,11:07:00,136.19,136.24,136.18,136.22,15947
2019/08/27,11:08:00,136.22,136.22,136.11,136.13,27216
2019/08/27,11:09:00,136.13,136.21,136.09,136.14,56374
2019/08/27,11:10:00,136.14,136.16,136.06,136.06,22485
2019/08/27,11:11:00,136.06,136.06,135.94,135.94,56789
2019/08/27,11:12:00,135.94,135.98,135.91,135.95,26507
2019/08/27,11:13:00,135.93,136.00,135.92,136.00,19016
2019/08/27,11:14:00,136.00,136.00,135.91,135.96,26599
2019/08/27,11:15:00,135.96,135.97,135.91,135.95,26739
2019/08/27,11:16:00,135.95,135.97,135.92,135.92,15167
2019/08/27,11:17:00,135.92,135.92,135.50,135.59,129244
2019/08/27,11:18:00,135.59,135.70,135.59,135.61,30023
2019/08/27,11:19:00,135.62,135.62,135.43,135.47,48192
2019/08/27,11:20:00,135.47,135.48,135.33,135.37,54351
2019/08/27,11:21:00,135.37,135.46,135.23,135.45,90625
2019/08/27,11:22:00,135.45,135.51,135.37,135.50,39547
2019/08/27,11:23:00,135.50,135.54,135.38,135.40,31756
2019/08/27,11:24:00,135.40,135.51,135.35,135.47,22902
2019/08/27,11:25:00,135.47,135.52,135.44,135.50,28647
2019/08/27,11:26:00,135.49,135.59,135.48,135.58,16555
2019/08/27,11:27:00,135.58,135.61,135.56,135.60,20023
2019/08/27,11:28:00,135.60,135.67,135.55,135.66,25066
2019/08/27,11:29:00,135.66,135.66,135.55,135.59,19247
2019/08/27,11:30:00,135.57,135.57,135.46,135.49,33636
2019/08/27,11:31:00,135.49,135.55,135.46,135.51,54630
2019/08/27,11:32:00,135.51,135.75,135.51,135.73,51884
2019/08/27,11:33:00,135.73,135.73,135.65,135.68,32015
2019/08/27,11:34:00,135.70,135.70,135.59,135.67,57864
2019/08/27,11:35:00,135.67,135.73,135.65,135.72,33474
2019/08/27,11:36:00,135.72,135.76,135.69,135.76,32114
2019/08/27,11:37:00,135.77,135.87,135.77,135.87,37971
2019/08/27,11:38:00,135.87,135.88,135.78,135.87,38328
2019/08/27,11:39:00,135.87,135.91,135.85,135.87,51618
2019/08/27,11:40:00,135.87,135.88,135.83,135.84,20347
2019/08/27,11:41:00,135.84,135.89,135.80,135.85,25917
2019/08/27,11:42:00,135.85,135.85,135.80,135.81,21670
2019/08/27,11:43:00,135.81,135.87,135.75,135.83,44172
2019/08/27,11:44:00,135.83,135.93,135.78,135.82,74285
2019/08/27,11:45:00,135.82,135.83,135.76,135.82,30224
2019/08/27,11:46:00,135.82,135.95,135.81,135.84,25872
2019/08/27,11:47:00,135.84,135.85,135.70,135.72,23816
2019/08/27,11:48:00,135.72,135.79,135.72,135.77,17610
2019/08/27,11:49:00,135.77,135.82,135.72,135.79,12906
2019/08/27,11:50:00,135.80,135.85,135.78,135.80,23071
2019/08/27,11:51:00,135.80,135.82,135.71,135.81,54666
2019/08/27,11:52:00,135.81,135.94,135.78,135.88,50064
2019/08/27,11:53:00,135.88,135.90,135.84,135.85,25586
2019/08/27,11:54:00,135.85,135.86,135.78,135.84,17457
2019/08/27,11:55:00,135.84,135.85,135.77,135.78,28612
2019/08/27,11:56:00,135.78,135.87,135.73,135.74,16355
2019/08/27,11:57:00,135.74,135.75,135.64,135.68,41720
2019/08/27,11:58:00,135.68,135.68,135.52,135.53,46861
2019/08/27,11:59:00,135.53,135.67,135.51,135.67,31372
2019/08/27,12:00:00,135.67,135.69,135.64,135.66,15651
2019/08/27,12:01:00,135.67,135.76,135.62,135.70,36804
2019/08/27,12:02:00,135.70,135.80,135.63,135.63,49470
2019/08/27,12:03:00,135.63,135.71,135.62,135.70,14948
2019/08/27,12:04:00,135.70,135.70,135.58,135.58,24989
2019/08/27,12:05:00,135.58,135.58,135.41,135.42,47812
2019/08/27,12:06:00,135.42,135.52,135.36,135.50,48094
2019/08/27,12:07:00,135.50,135.54,135.43,135.47,34976
2019/08/27,12:08:00,135.47,135.57,135.47,135.54,29450
2019/08/27,12:09:00,135.54,135.55,135.46,135.46,45037
2019/08/27,12:10:00,135.46,135.50,135.43,135.47,24744
2019/08/27,12:11:00,135.47,135.55,135.45,135.52,20444
2019/08/27,12:12:00,135.52,135.56,135.48,135.54,18049
2019/08/27,12:13:00,135.54,135.54,135.51,135.53,13450
2019/08/27,12:14:00,135.53,135.55,135.47,135.53,42186
2019/08/27,12:15:00,135.53,135.60,135.47,135.59,34168
2019/08/27,12:16:00,135.61,135.63,135.45,135.52,38719
2019/08/27,12:17:00,135.52,135.59,135.51,135.55,39819
2019/08/27,12:18:00,135.56,135.63,135.55,135.58,40325
2019/08/27,12:19:00,135.58,135.58,135.55,135.57,13081
2019/08/27,12:20:00,135.59,135.60,135.55,135.55,11730
2019/08/27,12:21:00,135.55,135.59,135.53,135.54,15336
2019/08/27,12:22:00,135.54,135.63,135.51,135.63,17529
2019/08/27,12:23:00,135.63,135.68,135.63,135.65,29542
2019/08/27,12:24:00,135.65,135.66,135.56,135.64,23032
2019/08/27,12:25:00,135.64,135.65,135.57,135.60,14424
2019/08/27,12:26:00,135.60,135.69,135.60,135.68,23680
2019/08/27,12:27:00,135.67,135.67,135.60,135.61,20064
2019/08/27,12:28:00,135.61,135.64,135.60,135.61,18882
2019/08/27,12:29:00,135.61,135.65,135.60,135.61,15418
2019/08/27,12:30:00,135.61,135.64,135.58,135.58,28561
2019/08/27,12:31:00,135.57,135.58,135.49,135.56,37076
2019/08/27,12:32:00,135.56,135.64,135.54,135.56,32055
2019/08/27,12:33:00,135.56,135.59,135.51,135.58,18992
2019/08/27,12:34:00,135.58,135.58,135.48,135.48,31786
2019/08/27,12:35:00,135.48,135.49,135.23,135.27,103825
2019/08/27,12:36:00,135.27,135.31,135.17,135.25,46965
2019/08/27,12:37:00,135.25,135.32,135.21,135.32,21860
2019/08/27,12:38:00,135.32,135.32,135.26,135.30,17526
2019/08/27,12:39:00,135.30,135.30,135.19,135.24,16862
2019/08/27,12:40:00,135.24,135.24,135.08,135.08,33430
2019/08/27,12:41:00,135.08,135.19,135.07,135.13,38409
2019/08/27,12:42:00,135.13,135.14,135.05,135.05,21416
2019/08/27,12:43:00,135.06,135.07,135.01,135.03,27971
2019/08/27,12:44:00,135.03,135.05,134.94,135.04,66101
2019/08/27,12:45:00,135.03,135.20,135.02,135.20,35446
2019/08/27,12:46:00,135.20,135.27,135.17,135.24,41539
2019/08/27,12:47:00,135.24,135.29,135.23,135.24,24080
2019/08/27,12:48:00,135.24,135.26,135.20,135.23,23712
2019/08/27,12:49:00,135.23,135.27,135.22,135.24,19858
2019/08/27,12:50:00,135.24,135.25,135.21,135.22,9072
2019/08/27,12:51:00,135.22,135.23,135.14,135.14,22967
2019/08/27,12:52:00,135.14,135.16,135.07,135.07,16706
2019/08/27,12:53:00,135.07,135.13,135.05,135.08,33605
2019/08/27,12:54:00,135.08,135.08,134.80,134.81,83657
2019/08/27,12:55:00,134.81,134.90,134.81,134.90,92736
2019/08/27,12:56:00,134.90,134.99,134.87,134.98,37828
2019/08/27,12:57:00,134.98,135.01,134.91,134.96,39606
2019/08/27,12:58:00,134.96,134.96,134.90,134.94,23014
2019/08/27,12:59:00,134.94,134.95,134.87,134.87,17083
2019/08/27,13:00:00,134.87,134.92,134.78,134.83,68294
2019/08/27,13:01:00,134.83,134.87,134.66,134.85,89981
2019/08/27,13:02:00,134.85,135.03,134.81,134.97,59297
2019/08/27,13:03:00,134.97,135.03,134.94,135.01,29262
2019/08/27,13:04:00,135.00,135.03,134.97,135.01,27360
2019/08/27,13:05:00,135.01,135.06,135.00,135.04,19191
2019/08/27,13:06:00,135.04,135.04,134.91,135.01,27868
2019/08/27,13:07:00,135.01,135.08,135.01,135.08,24261
2019/08/27,13:08:00,135.08,135.18,135.05,135.13,43795
2019/08/27,13:09:00,135.14,135.15,135.10,135.12,26582
2019/08/27,13:10:00,135.12,135.14,135.08,135.08,11849
2019/08/27,13:11:00,135.08,135.11,135.03,135.11,15497
2019/08/27,13:12:00,135.11,135.11,135.02,135.03,21944
2019/08/27,13:13:00,135.03,135.09,135.03,135.07,19259
2019/08/27,13:14:00,135.07,135.10,135.06,135.07,15585
2019/08/27,13:15:00,135.07,135.14,135.00,135.03,55885
2019/08/27,13:16:00,135.02,135.03,134.88,134.88,23869
2019/08/27,13:17:00,134.88,134.90,134.83,134.90,19848
2019/08/27,13:18:00,134.90,134.95,134.89,134.94,16937
2019/08/27,13:19:00,134.95,134.99,134.91,134.98,20772
2019/08/27,13:20:00,134.98,135.01,134.97,135.00,20253
2019/08/27,13:21:00,135.00,135.08,134.98,135.04,25680
2019/08/27,13:22:00,135.04,135.07,135.02,135.03,13309
2019/08/27,13:23:00,135.03,135.06,134.98,135.04,18598
2019/08/27,13:24:00,135.04,135.05,135.00,135.05,23121
2019/08/27,13:25:00,135.05,135.10,135.03,135.07,28811
2019/08/27,13:26:00,135.07,135.15,135.07,135.13,33962
2019/08/27,13:27:00,135.13,135.17,135.07,135.08,37817
2019/08/27,13:28:00,135.08,135.12,135.08,135.09,23842
2019/08/27,13:29:00,135.09,135.12,135.05,135.05,13059
2019/08/27,13:30:00,135.06,135.13,135.06,135.12,22659
2019/08/27,13:31:00,135.12,135.13,135.03,135.10,22585
2019/08/27,13:32:00,135.10,135.22,135.10,135.18,24111
2019/08/27,13:33:00,135.18,135.19,135.07,135.11,21930
2019/08/27,13:34:00,135.11,135.12,135.09,135.10,9951
2019/08/27,13:35:00,135.10,135.17,135.09,135.14,18870
2019/08/27,13:36:00,135.14,135.27,135.14,135.26,27411
2019/08/27,13:37:00,135.26,135.32,135.21,135.32,24722
2019/08/27,13:38:00,135.32,135.65,135.31,135.57,163203
2019/08/27,13:39:00,135.57,135.65,135.49,135.52,41113
2019/08/27,13:40:00,135.52,135.55,135.45,135.45,31451
2019/08/27,13:41:00,135.45,135.61,135.45,135.61,32503
2019/08/27,13:42:00,135.60,135.61,135.47,135.51,47607
2019/08/27,13:43:00,135.53,135.55,135.50,135.51,18413
2019/08/27,13:44:00,135.51,135.54,135.47,135.47,12706
2019/08/27,13:45:00,135.47,135.59,135.47,135.58,20002
2019/08/27,13:46:00,135.58,135.62,135.54,135.60,31219
2019/08/27,13:47:00,135.59,135.60,135.53,135.59,12739
2019/08/27,13:48:00,135.60,135.60,135.53,135.56,22593
2019/08/27,13:49:00,135.56,135.63,135.56,135.57,26567
2019/08/27,13:50:00,135.58,135.62,135.56,135.61,25430
2019/08/27,13:51:00,135.61,135.65,135.61,135.64,31682
2019/08/27,13:52:00,135.64,135.65,135.60,135.60,27691
2019/08/27,13:53:00,135.60,135.63,135.57,135.57,26534
2019/08/27,13:54:00,135.57,135.66,135.57,135.63,43397
2019/08/27,13:55:00,135.63,135.66,135.60,135.62,40380
2019/08/27,13:56:00,135.62,135.66,135.59,135.66,41011
2019/08/27,13:57:00,135.66,135.70,135.64,135.66,39442
2019/08/27,13:58:00,135.67,135.70,135.64,135.68,39499
2019/08/27,13:59:00,135.68,135.76,135.68,135.75,45855
2019/08/27,14:00:00,135.76,135.83,135.73,135.82,57849
2019/08/27,14:01:00,135.82,135.96,135.79,135.94,55201
2019/08/27,14:02:00,135.94,135.96,135.86,135.87,34127
2019/08/27,14:03:00,135.87,135.87,135.83,135.87,27560
2019/08/27,14:04:00,135.87,135.87,135.78,135.81,28598
2019/08/27,14:05:00,135.81,135.82,135.73,135.78,27166
2019/08/27,14:06:00,135.78,135.82,135.76,135.78,26090
2019/08/27,14:07:00,135.78,135.84,135.76,135.80,16746
2019/08/27,14:08:00,135.81,135.85,135.80,135.80,15094
2019/08/27,14:09:00,135.80,135.80,135.62,135.64,44893
2019/08/27,14:10:00,135.63,135.68,135.61,135.64,19993
2019/08/27,14:11:00,135.64,135.70,135.60,135.60,32558
2019/08/27,14:12:00,135.60,135.63,135.49,135.52,48955
2019/08/27,14:13:00,135.52,135.52,135.46,135.46,24458
2019/08/27,14:14:00,135.46,135.48,135.39,135.42,33355
2019/08/27,14:15:00,135.42,135.49,135.42,135.43,16831
2019/08/27,14:16:00,135.43,135.45,135.36,135.43,33442
2019/08/27,14:17:00,135.43,135.52,135.43,135.51,24335
2019/08/27,14:18:00,135.51,135.51,135.48,135.49,15739
2019/08/27,14:19:00,135.49,135.53,135.46,135.53,15401
2019/08/27,14:20:00,135.54,135.57,135.52,135.55,15050
2019/08/27,14:21:00,135.55,135.61,135.54,135.59,27565
2019/08/27,14:22:00,135.59,135.63,135.56,135.57,19667
2019/08/27,14:23:00,135.57,135.60,135.57,135.57,22130
2019/08/27,14:24:00,135.57,135.63,135.57,135.61,16049
2019/08/27,14:25:00,135.61,135.61,135.59,135.61,6736
2019/08/27,14:26:00,135.61,135.67,135.59,135.63,19020
2019/08/27,14:27:00,135.63,135.65,135.60,135.61,10565
2019/08/27,14:28:00,135.61,135.61,135.52,135.52,25841
2019/08/27,14:29:00,135.52,135.58,135.52,135.56,20865
2019/08/27,14:30:00,135.57,135.57,135.54,135.56,15271
2019/08/27,14:31:00,135.56,135.56,135.41,135.50,35514
2019/08/27,14:32:00,135.50,135.54,135.47,135.51,14434
2019/08/27,14:33:00,135.51,135.55,135.43,135.43,23456
2019/08/27,14:34:00,135.43,135.48,135.43,135.48,13113
2019/08/27,14:35:00,135.48,135.53,135.46,135.51,19392
2019/08/27,14:36:00,135.51,135.52,135.45,135.46,9879
2019/08/27,14:37:00,135.45,135.48,135.45,135.48,18449
2019/08/27,14:38:00,135.48,135.49,135.44,135.45,9480
2019/08/27,14:39:00,135.46,135.53,135.46,135.53,20894
2019/08/27,14:40:00,135.51,135.52,135.44,135.51,20203
2019/08/27,14:41:00,135.53,135.58,135.51,135.58,32026
2019/08/27,14:42:00,135.58,135.58,135.49,135.50,27611
2019/08/27,14:43:00,135.50,135.54,135.50,135.53,9883
2019/08/27,14:44:00,135.53,135.60,135.53,135.59,25804
2019/08/27,14:45:00,135.60,135.70,135.60,135.65,44232
2019/08/27,14:46:00,135.65,135.65,135.55,135.57,26546
2019/08/27,14:47:00,135.57,135.58,135.51,135.56,11921
2019/08/27,14:48:00,135.57,135.66,135.57,135.65,22443
2019/08/27,14:49:00,135.65,135.75,135.65,135.75,28085
2019/08/27,14:50:00,135.75,135.76,135.72,135.74,20030
2019/08/27,14:51:00,135.74,135.80,135.74,135.79,23809
2019/08/27,14:52:00,135.79,135.87,135.79,135.83,27075
2019/08/27,14:53:00,135.82,135.95,135.82,135.88,25918
2019/08/27,14:54:00,135.88,135.92,135.87,135.91,16330
2019/08/27,14:55:00,135.91,136.09,135.91,136.05,71852
2019/08/27,14:56:00,136.05,136.08,135.99,136.06,64709
2019/08/27,14:57:00,136.06,136.09,136.00,136.07,26848
2019/08/27,14:58:00,136.07,136.12,136.06,136.09,26338
2019/08/27,14:59:00,136.09,136.12,136.02,136.03,29167
2019/08/27,15:00:00,136.02,136.04,135.99,136.03,31628
2019/08/27,15:01:00,136.04,136.10,136.00,136.05,29212
2019/08/27,15:02:00,136.05,136.10,136.03,136.08,15660
2019/08/27,15:03:00,136.07,136.16,136.04,136.15,47669
2019/08/27,15:04:00,136.15,136.31,136.15,136.22,103748
2019/08/27,15:05:00,136.23,136.26,136.19,136.25,42691
2019/08/27,15:06:00,136.25,136.32,136.16,136.16,44811
2019/08/27,15:07:00,136.16,136.20,136.14,136.15,25047
2019/08/27,15:08:00,136.15,136.17,136.08,136.12,45533
2019/08/27,15:09:00,136.12,136.18,136.08,136.10,23246
2019/08/27,15:10:00,136.10,136.17,136.10,136.11,32811
2019/08/27,15:11:00,136.11,136.12,135.97,135.99,44742
2019/08/27,15:12:00,135.99,136.01,135.97,135.98,26843
2019/08/27,15:13:00,135.98,136.00,135.89,135.90,29940
2019/08/27,15:14:00,135.90,135.90,135.83,135.86,28066
2019/08/27,15:15:00,135.86,135.93,135.84,135.91,21689
2019/08/27,15:16:00,135.91,135.96,135.85,135.85,24393
2019/08/27,15:17:00,135.85,135.87,135.80,135.84,50876
2019/08/27,15:18:00,135.84,135.86,135.81,135.85,18156
2019/08/27,15:19:00,135.85,135.86,135.80,135.81,13935
2019/08/27,15:20:00,135.81,135.87,135.81,135.83,36592
2019/08/27,15:21:00,135.82,135.82,135.64,135.66,80048
2019/08/27,15:22:00,135.66,135.69,135.52,135.57,57988
2019/08/27,15:23:00,135.56,135.62,135.54,135.59,20962
2019/08/27,15:24:00,135.59,135.60,135.56,135.58,27364
2019/08/27,15:25:00,135.56,135.65,135.56,135.61,25519
2019/08/27,15:26:00,135.61,135.67,135.61,135.65,18100
2019/08/27,15:27:00,135.66,135.66,135.56,135.58,40245
2019/08/27,15:28:00,135.58,135.61,135.54,135.57,37950
2019/08/27,15:29:00,135.57,135.59,135.55,135.57,18009
2019/08/27,15:30:00,135.57,135.59,135.45,135.47,40405
2019/08/27,15:31:00,135.47,135.50,135.37,135.37,46787
2019/08/27,15:32:00,135.37,135.41,135.35,135.37,30712
2019/08/27,15:33:00,135.38,135.49,135.37,135.41,71337
2019/08/27,15:34:00,135.42,135.54,135.42,135.53,37881
2019/08/27,15:35:00,135.53,135.53,135.47,135.51,31734
2019/08/27,15:36:00,135.51,135.51,135.41,135.41,31945
2019/08/27,15:37:00,135.40,135.46,135.38,135.45,29933
2019/08/27,15:38:00,135.45,135.51,135.42,135.51,38650
2019/08/27,15:39:00,135.51,135.61,135.47,135.54,65192
2019/08/27,15:40:00,135.54,135.61,135.54,135.60,27761
2019/08/27,15:41:00,135.61,135.75,135.60,135.71,67072
2019/08/27,15:42:00,135.71,135.71,135.62,135.63,34915
2019/08/27,15:43:00,135.63,135.63,135.50,135.50,54649
2019/08/27,15:44:00,135.50,135.55,135.50,135.52,33435
2019/08/27,15:45:00,135.52,135.54,135.48,135.51,26554
2019/08/27,15:46:00,135.51,135.57,135.51,135.56,53919
2019/08/27,15:47:00,135.56,135.56,135.49,135.52,33882
2019/08/27,15:48:00,135.52,135.61,135.52,135.57,45049
2019/08/27,15:49:00,135.56,135.78,135.54,135.74,69899
2019/08/27,15:50:00,135.74,135.74,135.67,135.71,38676
2019/08/27,15:51:00,135.72,135.72,135.35,135.38,126745
2019/08/27,15:52:00,135.38,135.47,135.36,135.40,75797
2019/08/27,15:53:00,135.40,135.42,135.34,135.36,49886
2019/08/27,15:54:00,135.36,135.41,135.34,135.35,61755
2019/08/27,15:55:00,135.36,135.42,135.35,135.42,47614
2019/08/27,15:56:00,135.42,135.71,135.15,135.68,429842
2019/08/27,15:57:00,135.72,135.95,135.72,135.83,209997
2019/08/27,15:58:00,135.82,135.85,135.68,135.69,122986
2019/08/27,15:59:00,135.69,135.70,135.56,135.57,137532
2019/08/27,16:00:00,135.58,135.83,135.52,135.74,615305
2019/08/28,09:31:00,134.88,135.22,134.77,135.00,126968
2019/08/28,09:32:00,135.00,135.04,134.63,134.73,117177
2019/08/28,09:33:00,134.73,134.83,134.28,134.43,99810
2019/08/28,09:34:00,134.43,134.50,134.34,134.34,63411
2019/08/28,09:35:00,134.34,134.45,134.08,134.17,115565
2019/08/28,09:36:00,134.17,134.23,134.03,134.15,129748
2019/08/28,09:37:00,134.15,134.15,133.85,134.05,192879
2019/08/28,09:38:00,134.05,134.06,133.84,133.91,85367
2019/08/28,09:39:00,133.91,133.99,133.76,133.76,100010
2019/08/28,09:40:00,133.76,133.93,133.60,133.75,209195
2019/08/28,09:41:00,133.75,133.75,133.55,133.64,87389
2019/08/28,09:42:00,133.64,133.82,133.59,133.80,115107
2019/08/28,09:43:00,133.80,133.80,133.69,133.72,60359
2019/08/28,09:44:00,133.72,133.86,133.68,133.82,104141
2019/08/28,09:45:00,133.82,134.20,133.82,134.13,123239
2019/08/28,09:46:00,134.13,134.15,134.02,134.10,96400
2019/08/28,09:47:00,134.09,134.22,134.04,134.08,55487
2019/08/28,09:48:00,134.08,134.09,133.95,133.97,60854
2019/08/28,09:49:00,133.97,134.23,133.96,134.21,67044
2019/08/28,09:50:00,134.21,134.21,134.09,134.14,38771
2019/08/28,09:51:00,134.14,134.19,134.07,134.09,33600
2019/08/28,09:52:00,134.09,134.12,134.05,134.09,95247
2019/08/28,09:53:00,134.09,134.23,134.08,134.16,58438
2019/08/28,09:54:00,134.16,134.31,134.15,134.26,58655
2019/08/28,09:55:00,134.25,134.34,134.23,134.23,69651
2019/08/28,09:56:00,134.23,134.36,134.23,134.30,60182
2019/08/28,09:57:00,134.29,134.50,134.29,134.47,92437
2019/08/28,09:58:00,134.47,134.50,134.37,134.42,41932
2019/08/28,09:59:00,134.42,134.47,134.41,134.46,47746
2019/08/28,10:00:00,134.46,134.46,134.39,134.43,52391
2019/08/28,10:01:00,134.43,134.44,134.21,134.24,69705
2019/08/28,10:02:00,134.24,134.41,134.19,134.30,57255
2019/08/28,10:03:00,134.31,134.46,134.29,134.34,55191
2019/08/28,10:04:00,134.34,134.38,134.25,134.26,70792
2019/08/28,10:05:00,134.26,134.28,134.18,134.19,64602
2019/08/28,10:06:00,134.18,134.33,134.18,134.26,36401
2019/08/28,10:07:00,134.25,134.33,134.23,134.33,44838
2019/08/28,10:08:00,134.33,134.48,134.29,134.47,63945
2019/08/28,10:09:00,134.47,134.80,134.45,134.79,112092
2019/08/28,10:10:00,134.79,134.85,134.70,134.76,87207
2019/08/28,10:11:00,134.77,134.85,134.72,134.73,61004
2019/08/28,10:12:00,134.73,134.74,134.65,134.71,46572
2019/08/28,10:13:00,134.71,134.73,134.66,134.70,38292
2019/08/28,10:14:00,134.71,134.71,134.56,134.60,48007
2019/08/28,10:15:00,134.60,134.68,134.60,134.68,31353
2019/08/28,10:16:00,134.68,134.74,134.63,134.66,32562
2019/08/28,10:17:00,134.67,134.72,134.64,134.66,20424
2019/08/28,10:18:00,134.66,134.66,134.56,134.61,47043
2019/08/28,10:19:00,134.61,134.65,134.55,134.55,30602
2019/08/28,10:20:00,134.53,134.54,134.41,134.45,38620
2019/08/28,10:21:00,134.45,134.46,134.37,134.39,34728
2019/08/28,10:22:00,134.40,134.49,134.34,134.47,47337
2019/08/28,10:23:00,134.48,134.49,134.40,134.41,21191
2019/08/28,10:24:00,134.42,134.43,134.35,134.41,18422
2019/08/28,10:25:00,134.43,134.49,134.41,134.46,32345
2019/08/28,10:26:00,134.45,134.54,134.44,134.50,30605
2019/08/28,10:27:00,134.50,134.55,134.40,134.45,35175
2019/08/28,10:28:00,134.45,134.48,134.40,134.43,24253
2019/08/28,10:29:00,134.43,134.46,134.36,134.39,18310
2019/08/28,10:30:00,134.39,134.44,134.38,134.43,20202
2019/08/28,10:31:00,134.44,134.52,134.42,134.42,36167
2019/08/28,10:32:00,134.42,134.79,134.42,134.66,118447
2019/08/28,10:33:00,134.67,134.67,134.45,134.46,49962
2019/08/28,10:34:00,134.46,134.62,134.46,134.52,44981
2019/08/28,10:35:00,134.52,134.57,134.50,134.53,19406
2019/08/28,10:36:00,134.52,134.59,134.51,134.59,19904
2019/08/28,10:37:00,134.59,134.62,134.54,134.62,21463
2019/08/28,10:38:00,134.62,134.69,134.62,134.66,41740
2019/08/28,10:39:00,134.66,134.70,134.51,134.53,36191
2019/08/28,10:40:00,134.54,134.61,134.48,134.50,95631
2019/08/28,10:41:00,134.50,134.57,134.45,134.55,33208
2019/08/28,10:42:00,134.55,134.63,134.50,134.60,47958
2019/08/28,10:43:00,134.59,134.89,134.57,134.87,81087
2019/08/28,10:44:00,134.87,134.97,134.81,134.83,54412
2019/08/28,10:45:00,134.84,134.92,134.79,134.86,39595
2019/08/28,10:46:00,134.86,134.87,134.75,134.75,46683
2019/08/28,10:47:00,134.75,134.83,134.73,134.73,32372
2019/08/28,10:48:00,134.73,134.82,134.73,134.82,27509
2019/08/28,10:49:00,134.83,134.89,134.80,134.86,47823
2019/08/28,10:50:00,134.86,134.87,134.80,134.82,43362
2019/08/28,10:51:00,134.82,134.91,134.80,134.91,42481
2019/08/28,10:52:00,134.90,134.92,134.85,134.86,37478
2019/08/28,10:53:00,134.86,134.98,134.85,134.97,62548
2019/08/28,10:54:00,134.97,135.00,134.92,134.98,71390
2019/08/28,10:55:00,134.97,135.05,134.94,134.99,66534
2019/08/28,10:56:00,134.99,135.00,134.91,134.92,27392
2019/08/28,10:57:00,134.92,134.93,134.86,134.88,34600
2019/08/28,10:58:00,134.88,134.92,134.88,134.90,17739
2019/08/28,10:59:00,134.90,134.94,134.88,134.91,27408
2019/08/28,11:00:00,134.91,134.93,134.86,134.91,23469
2019/08/28,11:01:00,134.92,134.94,134.81,134.83,41862
2019/08/28,11:02:00,134.82,134.82,134.68,134.68,29655
2019/08/28,11:03:00,134.68,134.75,134.66,134.73,17082
2019/08/28,11:04:00,134.73,134.77,134.69,134.74,22600
2019/08/28,11:05:00,134.73,134.76,134.72,134.72,18474
2019/08/28,11:06:00,134.71,134.77,134.69,134.76,27177
2019/08/28,11:07:00,134.76,134.76,134.72,134.76,26182
2019/08/28,11:08:00,134.78,134.80,134.75,134.78,50402
2019/08/28,11:09:00,134.78,134.78,134.64,134.73,47527
2019/08/28,11:10:00,134.73,134.80,134.73,134.78,20220
2019/08/28,11:11:00,134.78,134.81,134.75,134.75,19847
2019/08/28,11:12:00,134.76,134.78,134.71,134.75,29955
2019/08/28,11:13:00,134.75,134.79,134.62,134.63,25069
2019/08/28,11:14:00,134.64,134.66,134.61,134.64,26277
2019/08/28,11:15:00,134.64,134.70,134.63,134.67,19775
2019/08/28,11:16:00,134.67,134.71,134.64,134.66,29829
2019/08/28,11:17:00,134.66,134.74,134.65,134.67,28228
2019/08/28,11:18:00,134.68,134.69,134.58,134.64,33824
2019/08/28,11:19:00,134.64,134.65,134.57,134.61,51790
2019/08/28,11:20:00,134.62,134.62,134.57,134.62,20665
2019/08/28,11:21:00,134.62,134.66,134.58,134.64,37534
2019/08/28,11:22:00,134.65,134.67,134.60,134.67,38916
2019/08/28,11:23:00,134.68,134.75,134.67,134.74,38121
2019/08/28,11:24:00,134.74,135.00,134.74,134.95,169687
2019/08/28,11:25:00,134.95,135.01,134.85,134.88,30298
2019/08/28,11:26:00,134.88,134.94,134.86,134.87,35588
2019/08/28,11:27:00,134.87,134.95,134.83,134.94,19575
2019/08/28,11:28:00,134.94,135.03,134.93,135.01,36808
2019/08/28,11:29:00,135.01,135.07,134.96,135.01,49447
2019/08/28,11:30:00,135.01,135.08,134.99,135.02,55399
2019/08/28,11:31:00,135.02,135.17,135.01,135.15,50822
2019/08/28,11:32:00,135.16,135.26,135.07,135.12,54697
2019/08/28,11:33:00,135.13,135.16,135.08,135.09,38396
2019/08/28,11:34:00,135.09,135.15,135.09,135.10,21106
2019/08/28,11:35:00,135.11,135.14,135.03,135.05,25893
2019/08/28,11:36:00,135.05,135.12,135.05,135.12,21369
2019/08/28,11:37:00,135.12,135.13,135.00,135.02,33287
2019/08/28,11:38:00,135.02,135.03,134.93,135.01,55015
2019/08/28,11:39:00,135.01,135.07,135.01,135.06,25133
2019/08/28,11:40:00,135.06,135.10,135.04,135.04,227646
2019/08/28,11:41:00,135.04,135.09,135.01,135.09,18675
2019/08/28,11:42:00,135.09,135.23,135.09,135.15,56304
2019/08/28,11:43:00,135.15,135.24,135.15,135.24,30281
2019/08/28,11:44:00,135.24,135.27,135.22,135.24,30111
2019/08/28,11:45:00,135.24,135.27,135.18,135.19,22080
2019/08/28,11:46:00,135.19,135.27,135.19,135.26,23853
2019/08/28,11:47:00,135.26,135.30,135.19,135.19,33537
2019/08/28,11:48:00,135.19,135.21,135.15,135.21,18523
2019/08/28,11:49:00,135.21,135.24,135.16,135.19,17238
2019/08/28,11:50:00,135.19,135.22,135.14,135.19,30633
2019/08/28,11:51:00,135.19,135.23,135.16,135.19,41355
2019/08/28,11:52:00,135.21,135.22,135.15,135.16,28664
2019/08/28,11:53:00,135.16,135.19,135.15,135.19,26973
2019/08/28,11:54:00,135.19,135.28,135.19,135.25,24174
2019/08/28,11:55:00,135.25,135.28,135.22,135.28,24979
2019/08/28,11:56:00,135.28,135.29,135.18,135.20,21007
2019/08/28,11:57:00,135.20,135.25,135.20,135.24,22318
2019/08/28,11:58:00,135.24,135.24,135.17,135.19,43738
2019/08/28,11:59:00,135.19,135.19,135.11,135.11,50458
2019/08/28,12:00:00,135.10,135.13,135.07,135.10,29810
2019/08/28,12:01:00,135.11,135.20,135.11,135.17,31547
2019/08/28,12:02:00,135.17,135.17,135.11,135.13,42835
2019/08/28,12:03:00,135.13,135.18,135.13,135.17,9744
2019/08/28,12:04:00,135.17,135.19,135.13,135.15,46252
2019/08/28,12:05:00,135.15,135.19,135.14,135.19,16748
2019/08/28,12:06:00,135.19,135.21,135.18,135.21,19823
2019/08/28,12:07:00,135.21,135.26,135.21,135.22,18183
2019/08/28,12:08:00,135.22,135.25,135.20,135.22,16935
2019/08/28,12:09:00,135.22,135.25,135.22,135.23,12210
2019/08/28,12:10:00,135.23,135.23,135.18,135.19,17480
2019/08/28,12:11:00,135.19,135.20,135.13,135.15,34714
2019/08/28,12:12:00,135.16,135.16,135.10,135.10,23521
2019/08/28,12:13:00,135.10,135.11,135.06,135.08,22851
2019/08/28,12:14:00,135.08,135.10,135.06,135.09,9770
2019/08/28,12:15:00,135.08,135.09,135.04,135.05,16955
2019/08/28,12:16:00,135.05,135.16,135.05,135.16,22536
2019/08/28,12:17:00,135.16,135.20,135.14,135.20,17048
2019/08/28,12:18:00,135.20,135.21,135.18,135.18,11760
2019/08/28,12:19:00,135.18,135.21,135.17,135.21,23798
2019/08/28,12:20:00,135.21,135.27,135.20,135.27,26457
2019/08/28,12:21:00,135.27,135.27,135.21,135.26,22897
2019/08/28,12:22:00,135.26,135.31,135.25,135.31,62318
2019/08/28,12:23:00,135.31,135.32,135.21,135.22,15256
2019/08/28,12:24:00,135.21,135.27,135.21,135.22,15010
2019/08/28,12:25:00,135.22,135.25,135.18,135.20,14632
2019/08/28,12:26:00,135.20,135.22,135.15,135.16,20045
2019/08/28,12:27:00,135.16,135.18,135.13,135.16,20863
2019/08/28,12:28:00,135.16,135.17,135.12,135.13,15047
2019/08/28,12:29:00,135.13,135.14,135.11,135.12,15289
2019/08/28,12:30:00,135.12,135.14,135.07,135.12,19925
2019/08/28,12:31:00,135.12,135.19,135.12,135.19,25387
2019/08/28,12:32:00,135.19,135.19,135.11,135.13,18822
2019/08/28,12:33:00,135.14,135.18,135.14,135.16,21494
2019/08/28,12:34:00,135.16,135.18,135.14,135.16,13979
2019/08/28,12:35:00,135.16,135.17,135.13,135.13,14289
2019/08/28,12:36:00,135.14,135.18,135.03,135.03,41512
2019/08/28,12:37:00,135.04,135.10,135.04,135.07,22592
2019/08/28,12:38:00,135.07,135.07,134.98,135.00,29180
2019/08/28,12:39:00,135.00,135.01,134.97,135.01,19612
2019/08/28,12:40:00,135.01,135.01,134.99,134.99,33098
2019/08/28,12:41:00,134.99,135.01,134.96,134.98,17107
2019/08/28,12:42:00,134.98,135.02,134.97,135.01,9530
2019/08/28,12:43:00,135.01,135.01,134.96,135.00,14093
2019/08/28,12:44:00,134.99,135.01,134.96,134.98,15247
2019/08/28,12:45:00,134.98,135.00,134.93,134.93,22360
2019/08/28,12:46:00,134.93,134.96,134.90,134.91,46686
2019/08/28,12:47:00,134.91,134.97,134.91,134.94,22245
2019/08/28,12:48:00,134.95,134.96,134.92,134.93,16751
2019/08/28,12:49:00,134.93,134.95,134.89,134.94,28261
2019/08/28,12:50:00,134.95,134.98,134.89,134.92,31929
2019/08/28,12:51:00,134.92,134.94,134.87,134.93,20123
2019/08/28,12:52:00,134.94,134.96,134.92,134.96,15346
2019/08/28,12:53:00,134.96,135.01,134.96,134.99,28529
2019/08/28,12:54:00,134.99,135.05,134.99,135.01,39107
2019/08/28,12:55:00,135.01,135.14,135.00,135.09,72258
2019/08/28,12:56:00,135.09,135.16,135.04,135.12,78969
2019/08/28,12:57:00,135.12,135.16,135.10,135.14,23942
2019/08/28,12:58:00,135.14,135.20,135.14,135.15,16847
2019/08/28,12:59:00,135.15,135.16,135.14,135.15,20183
2019/08/28,13:00:00,135.15,135.19,135.15,135.17,13361
2019/08/28,13:01:00,135.17,135.18,135.15,135.16,17594
2019/08/28,13:02:00,135.17,135.17,135.06,135.06,44442
2019/08/28,13:03:00,135.06,135.11,135.04,135.08,26032
2019/08/28,13:04:00,135.08,135.11,135.07,135.11,22167
2019/08/28,13:05:00,135.12,135.18,135.11,135.18,32290
2019/08/28,13:06:00,135.18,135.19,135.10,135.12,49555
2019/08/28,13:07:00,135.12,135.19,135.10,135.19,15174
2019/08/28,13:08:00,135.19,135.26,135.18,135.21,61353
2019/08/28,13:09:00,135.21,135.21,135.12,135.14,18079
2019/08/28,13:10:00,135.15,135.19,135.13,135.14,15943
2019/08/28,13:11:00,135.14,135.14,135.07,135.08,29562
2019/08/28,13:12:00,135.08,135.11,134.93,134.96,102128
2019/08/28,13:13:00,134.96,134.98,134.84,134.89,69818
2019/08/28,13:14:00,134.89,134.97,134.89,134.97,28704
2019/08/28,13:15:00,134.97,134.99,134.94,134.97,25436
2019/08/28,13:16:00,134.97,135.03,134.93,135.02,27249
2019/08/28,13:17:00,135.02,135.02,134.97,134.97,11629
2019/08/28,13:18:00,134.98,135.01,134.98,135.00,7810
2019/08/28,13:19:00,135.00,135.10,135.00,135.10,15749
2019/08/28,13:20:00,135.10,135.13,135.09,135.13,13527
2019/08/28,13:21:00,135.13,135.19,135.12,135.16,29067
2019/08/28,13:22:00,135.16,135.21,135.16,135.19,14933
2019/08/28,13:23:00,135.19,135.24,135.19,135.24,13539
2019/08/28,13:24:00,135.22,135.22,135.19,135.19,12018
2019/08/28,13:25:00,135.19,135.20,135.13,135.17,20729
2019/08/28,13:26:00,135.17,135.20,135.15,135.18,12057
2019/08/28,13:27:00,135.18,135.20,135.16,135.17,11938
2019/08/28,13:28:00,135.18,135.20,135.17,135.19,10742
2019/08/28,13:29:00,135.19,135.22,135.18,135.20,15146
2019/08/28,13:30:00,135.20,135.23,135.20,135.22,19930
2019/08/28,13:31:00,135.22,135.24,135.18,135.20,35700
2019/08/28,13:32:00,135.20,135.20,135.11,135.14,12821
2019/08/28,13:33:00,135.14,135.25,135.13,135.23,21356
2019/08/28,13:34:00,135.23,135.27,135.21,135.25,23899
2019/08/28,13:35:00,135.26,135.28,135.25,135.28,15872
2019/08/28,13:36:00,135.28,135.30,135.25,135.29,12937
2019/08/28,13:37:00,135.29,135.39,135.29,135.34,57808
2019/08/28,13:38:00,135.34,135.38,135.32,135.32,23348
2019/08/28,13:39:00,135.32,135.34,135.30,135.33,14025
2019/08/28,13:40:00,135.33,135.35,135.33,135.35,13787
2019/08/28,13:41:00,135.34,135.37,135.33,135.33,14388
2019/08/28,13:42:00,135.33,135.36,135.29,135.31,19660
2019/08/28,13:43:00,135.31,135.34,135.31,135.34,13557
2019/08/28,13:44:00,135.34,135.35,135.29,135.29,9679
2019/08/28,13:45:00,135.29,135.29,135.25,135.26,14636
2019/08/28,13:46:00,135.27,135.27,135.20,135.24,23976
2019/08/28,13:47:00,135.23,135.32,135.22,135.31,33624
2019/08/28,13:48:00,135.32,135.32,135.27,135.28,18623
2019/08/28,13:49:00,135.28,135.32,135.26,135.31,12638
2019/08/28,13:50:00,135.32,135.39,135.32,135.35,16132
2019/08/28,13:51:00,135.35,135.39,135.26,135.30,51834
2019/08/28,13:52:00,135.30,135.31,135.20,135.22,15691
2019/08/28,13:53:00,135.22,135.22,135.20,135.21,8501
2019/08/28,13:54:00,135.21,135.25,135.21,135.23,11748
2019/08/28,13:55:00,135.23,135.23,135.20,135.21,7010
2019/08/28,13:56:00,135.21,135.25,135.20,135.22,14748
2019/08/28,13:57:00,135.22,135.24,135.19,135.23,14936
2019/08/28,13:58:00,135.23,135.25,135.19,135.20,18262
2019/08/28,13:59:00,135.20,135.21,135.11,135.13,29101
2019/08/28,14:00:00,135.13,135.20,135.13,135.20,11774
2019/08/28,14:01:00,135.20,135.25,135.17,135.23,14106
2019/08/28,14:02:00,135.23,135.27,135.23,135.25,21922
2019/08/28,14:03:00,135.25,135.26,135.20,135.26,24318
2019/08/28,14:04:00,135.26,135.27,135.23,135.24,7928
2019/08/28,14:05:00,135.24,135.26,135.20,135.20,24690
2019/08/28,14:06:00,135.20,135.23,135.16,135.18,16191
2019/08/28,14:07:00,135.18,135.23,135.17,135.21,14020
2019/08/28,14:08:00,135.21,135.22,135.17,135.20,17391
2019/08/28,14:09:00,135.20,135.21,135.18,135.19,10261
2019/08/28,14:10:00,135.18,135.21,135.18,135.20,10106
2019/08/28,14:11:00,135.19,135.23,135.18,135.23,17959
2019/08/28,14:12:00,135.23,135.24,135.22,135.22,14861
2019/08/28,14:13:00,135.22,135.22,135.13,135.14,13189
2019/08/28,14:14:00,135.14,135.18,135.14,135.16,11693
2019/08/28,14:15:00,135.16,135.18,135.13,135.14,30004
2019/08/28,14:16:00,135.14,135.16,135.13,135.16,18408
2019/08/28,14:17:00,135.15,135.18,135.10,135.11,9605
2019/08/28,14:18:00,135.12,135.15,135.12,135.13,10444
2019/08/28,14:19:00,135.13,135.18,135.13,135.16,13142
2019/08/28,14:20:00,135.16,135.20,135.14,135.18,17231
2019/08/28,14:21:00,135.18,135.24,135.17,135.22,14339
2019/08/28,14:22:00,135.22,135.22,135.18,135.20,15390
2019/08/28,14:23:00,135.20,135.21,135.13,135.14,14688
2019/08/28,14:24:00,135.14,135.17,135.11,135.16,15541
2019/08/28,14:25:00,135.16,135.19,135.15,135.19,9700
2019/08/28,14:26:00,135.19,135.23,135.18,135.20,30463
2019/08/28,14:27:00,135.20,135.28,135.19,135.26,38035
2019/08/28,14:28:00,135.26,135.26,135.19,135.21,19661
2019/08/28,14:29:00,135.20,135.23,135.17,135.17,12504
2019/08/28,14:30:00,135.17,135.20,135.15,135.19,11658
2019/08/28,14:31:00,135.19,135.21,135.18,135.21,19708
2019/08/28,14:32:00,135.21,135.23,135.18,135.22,15246
2019/08/28,14:33:00,135.22,135.26,135.22,135.26,29422
2019/08/28,14:34:00,135.26,135.33,135.26,135.32,36525
2019/08/28,14:35:00,135.32,135.41,135.32,135.39,43497
2019/08/28,14:36:00,135.39,135.44,135.39,135.44,19419
2019/08/28,14:37:00,135.44,135.45,135.41,135.41,21167
2019/08/28,14:38:00,135.41,135.42,135.32,135.33,40089
2019/08/28,14:39:00,135.32,135.34,135.31,135.32,14917
2019/08/28,14:40:00,135.32,135.35,135.30,135.35,15730
2019/08/28,14:41:00,135.35,135.41,135.35,135.41,19296
2019/08/28,14:42:00,135.41,135.42,135.37,135.39,13023
2019/08/28,14:43:00,135.39,135.43,135.38,135.40,16783
2019/08/28,14:44:00,135.40,135.40,135.33,135.37,14609
2019/08/28,14:45:00,135.37,135.37,135.33,135.34,16339
2019/08/28,14:46:00,135.34,135.44,135.33,135.41,13499
2019/08/28,14:47:00,135.41,135.44,135.40,135.43,16026
2019/08/28,14:48:00,135.43,135.46,135.43,135.45,16528
2019/08/28,14:49:00,135.45,135.59,135.45,135.58,64867
2019/08/28,14:50:00,135.58,135.58,135.48,135.56,19531
2019/08/28,14:51:00,135.56,135.59,135.53,135.54,22360
2019/08/28,14:52:00,135.55,135.61,135.51,135.59,28810
2019/08/28,14:53:00,135.60,135.60,135.56,135.56,15782
2019/08/28,14:54:00,135.56,135.62,135.56,135.62,13063
2019/08/28,14:55:00,135.63,135.63,135.57,135.58,28256
2019/08/28,14:56:00,135.57,135.57,135.53,135.55,29463
2019/08/28,14:57:00,135.54,135.55,135.50,135.51,20614
2019/08/28,14:58:00,135.52,135.57,135.52,135.55,17303
2019/08/28,14:59:00,135.54,135.57,135.51,135.53,18318
2019/08/28,15:00:00,135.53,135.59,135.51,135.59,10661
2019/08/28,15:01:00,135.59,135.59,135.51,135.53,27971
2019/08/28,15:02:00,135.53,135.54,135.50,135.51,23301
2019/08/28,15:03:00,135.51,135.54,135.51,135.52,12439
2019/08/28,15:04:00,135.53,135.56,135.51,135.51,22918
2019/08/28,15:05:00,135.51,135.52,135.49,135.50,22991
2019/08/28,15:06:00,135.51,135.56,135.50,135.56,25146
2019/08/28,15:07:00,135.56,135.60,135.54,135.54,37956
2019/08/28,15:08:00,135.54,135.57,135.54,135.56,13598
2019/08/28,15:09:00,135.56,135.60,135.56,135.57,21073
2019/08/28,15:10:00,135.57,135.63,135.57,135.61,35304
2019/08/28,15:11:00,135.61,135.64,135.60,135.62,29371
2019/08/28,15:12:00,135.63,135.66,135.61,135.61,28276
2019/08/28,15:13:00,135.61,135.62,135.52,135.53,29973
2019/08/28,15:14:00,135.53,135.58,135.50,135.57,14689
2019/08/28,15:15:00,135.57,135.62,135.57,135.62,16577
2019/08/28,15:16:00,135.61,135.68,135.61,135.66,28401
2019/08/28,15:17:00,135.66,135.69,135.56,135.57,32046
2019/08/28,15:18:00,135.57,135.58,135.49,135.52,37523
2019/08/28,15:19:00,135.52,135.59,135.51,135.57,32000
2019/08/28,15:20:00,135.57,135.76,135.57,135.75,141062
2019/08/28,15:21:00,135.73,135.74,135.66,135.69,35148
2019/08/28,15:22:00,135.69,135.70,135.48,135.51,83731
2019/08/28,15:23:00,135.50,135.56,135.43,135.43,37328
2019/08/28,15:24:00,135.43,135.50,135.41,135.41,51256
2019/08/28,15:25:00,135.41,135.47,135.41,135.45,25098
2019/08/28,15:26:00,135.45,135.45,135.41,135.44,16596
2019/08/28,15:27:00,135.44,135.45,135.41,135.45,20666
2019/08/28,15:28:00,135.45,135.49,135.43,135.45,27812
2019/08/28,15:29:00,135.44,135.47,135.44,135.46,24921
2019/08/28,15:30:00,135.46,135.50,135.44,135.44,26294
2019/08/28,15:31:00,135.44,135.44,135.36,135.40,53491
2019/08/28,15:32:00,135.40,135.43,135.27,135.29,45784
2019/08/28,15:33:00,135.29,135.42,135.29,135.42,41029
2019/08/28,15:34:00,135.41,135.51,135.40,135.44,50789
2019/08/28,15:35:00,135.45,135.45,135.40,135.40,31859
2019/08/28,15:36:00,135.41,135.44,135.40,135.41,19891
2019/08/28,15:37:00,135.41,135.44,135.39,135.43,44553
2019/08/28,15:38:00,135.43,135.49,135.43,135.49,35739
2019/08/28,15:39:00,135.49,135.51,135.42,135.42,29146
2019/08/28,15:40:00,135.42,135.44,135.40,135.43,37156
2019/08/28,15:41:00,135.43,135.46,135.36,135.44,55920
2019/08/28,15:42:00,135.44,135.47,135.43,135.46,24653
2019/08/28,15:43:00,135.46,135.46,135.37,135.39,37300
2019/08/28,15:44:00,135.38,135.39,135.24,135.31,70528
2019/08/28,15:45:00,135.30,135.39,135.28,135.37,43606
2019/08/28,15:46:00,135.36,135.41,135.35,135.40,27301
2019/08/28,15:47:00,135.40,135.44,135.36,135.43,53991
2019/08/28,15:48:00,135.43,135.46,135.39,135.41,38566
2019/08/28,15:49:00,135.42,135.51,135.42,135.50,45625
2019/08/28,15:50:00,135.50,135.54,135.48,135.50,35405
2019/08/28,15:51:00,135.50,135.57,135.50,135.54,50104
2019/08/28,15:52:00,135.54,135.55,135.45,135.46,65061
2019/08/28,15:53:00,135.46,135.50,135.39,135.41,87765
2019/08/28,15:54:00,135.41,135.45,135.39,135.44,38735
2019/08/28,15:55:00,135.44,135.48,135.40,135.45,91280
2019/08/28,15:56:00,135.45,135.51,135.33,135.50,170082
2019/08/28,15:57:00,135.50,135.53,135.47,135.53,67176
2019/08/28,15:58:00,135.53,135.53,135.46,135.52,83917
2019/08/28,15:59:00,135.51,135.52,135.45,135.47,95031
2019/08/28,16:00:00,135.47,135.59,135.45,135.56,244322
2019/08/29,09:31:00,137.25,137.40,137.02,137.27,157053
2019/08/29,09:32:00,137.27,137.55,137.27,137.45,190505
2019/08/29,09:33:00,137.45,137.86,137.44,137.82,191038
2019/08/29,09:34:00,137.82,138.25,137.82,138.13,277823
2019/08/29,09:35:00,138.14,138.18,137.92,137.97,94289
2019/08/29,09:36:00,137.97,138.23,137.96,138.19,172584
2019/08/29,09:37:00,138.18,138.30,138.08,138.16,173107
2019/08/29,09:38:00,138.16,138.23,138.02,138.09,133703
2019/08/29,09:39:00,138.09,138.17,137.94,138.14,118426
2019/08/29,09:40:00,138.14,138.16,137.94,137.95,115394
2019/08/29,09:41:00,137.95,138.16,137.94,138.06,132734
2019/08/29,09:42:00,138.06,138.14,138.00,138.01,86115
2019/08/29,09:43:00,138.02,138.03,137.83,137.84,78684
2019/08/29,09:44:00,137.84,138.04,137.84,137.91,105132
2019/08/29,09:45:00,137.90,137.99,137.90,137.95,57728
2019/08/29,09:46:00,137.95,138.09,137.95,138.07,94435
2019/08/29,09:47:00,138.07,138.25,138.06,138.14,117811
2019/08/29,09:48:00,138.14,138.22,138.10,138.20,48427
2019/08/29,09:49:00,138.20,138.28,138.20,138.23,97381
2019/08/29,09:50:00,138.23,138.26,138.14,138.21,57218
2019/08/29,09:51:00,138.21,138.24,138.10,138.15,57071
2019/08/29,09:52:00,138.15,138.16,138.04,138.13,41487
2019/08/29,09:53:00,138.12,138.19,138.10,138.17,43219
2019/08/29,09:54:00,138.17,138.22,138.07,138.19,63732
2019/08/29,09:55:00,138.19,138.25,138.16,138.20,72642
2019/08/29,09:56:00,138.21,138.22,138.11,138.12,38544
2019/08/29,09:57:00,138.12,138.16,138.07,138.11,80131
2019/08/29,09:58:00,138.12,138.14,137.97,138.03,52050
2019/08/29,09:59:00,138.03,138.04,137.91,137.97,49410
2019/08/29,10:00:00,137.97,138.03,137.93,137.99,111240
2019/08/29,10:01:00,137.99,138.09,137.98,138.03,91538
2019/08/29,10:02:00,138.04,138.12,138.00,138.07,69935
2019/08/29,10:03:00,138.08,138.11,137.97,138.02,139366
2019/08/29,10:04:00,138.02,138.04,137.85,137.87,98988
2019/08/29,10:05:00,137.87,137.92,137.81,137.90,79349
2019/08/29,10:06:00,137.90,138.04,137.90,137.96,60186
2019/08/29,10:07:00,137.98,138.16,137.98,138.15,95082
2019/08/29,10:08:00,138.15,138.17,138.06,138.08,50769
2019/08/29,10:09:00,138.10,138.12,138.06,138.07,26547
2019/08/29,10:10:00,138.09,138.10,138.03,138.07,48356
2019/08/29,10:11:00,138.07,138.07,138.01,138.04,40006
2019/08/29,10:12:00,138.04,138.04,137.75,137.80,73517
2019/08/29,10:13:00,137.80,137.87,137.75,137.77,67683
2019/08/29,10:14:00,137.77,137.90,137.75,137.88,37752
2019/08/29,10:15:00,137.88,137.98,137.87,137.94,27194
2019/08/29,10:16:00,137.94,137.97,137.86,137.86,38235
2019/08/29,10:17:00,137.86,137.95,137.82,137.93,26083
2019/08/29,10:18:00,137.93,137.98,137.91,137.91,51820
2019/08/29,10:19:00,137.91,137.94,137.89,137.91,28827
2019/08/29,10:20:00,137.91,137.92,137.83,137.90,48226
2019/08/29,10:21:00,137.89,137.96,137.87,137.95,44816
2019/08/29,10:22:00,137.95,137.98,137.90,137.96,28429
2019/08/29,10:23:00,137.96,138.01,137.93,138.00,69972
2019/08/29,10:24:00,138.00,138.09,138.00,138.03,54246
2019/08/29,10:25:00,138.04,138.04,137.93,137.93,86634
2019/08/29,10:26:00,137.93,138.02,137.91,138.02,70585
2019/08/29,10:27:00,138.02,138.05,137.95,137.95,36716
2019/08/29,10:28:00,137.96,137.99,137.93,137.95,46380
2019/08/29,10:29:00,137.95,137.96,137.91,137.93,37761
2019/08/29,10:30:00,137.93,137.99,137.92,137.96,28239
2019/08/29,10:31:00,137.96,137.99,137.92,137.92,28400
2019/08/29,10:32:00,137.92,137.92,137.88,137.88,30665
2019/08/29,10:33:00,137.88,137.90,137.81,137.82,42200
2019/08/29,10:34:00,137.82,137.86,137.78,137.85,39822
2019/08/29,10:35:00,137.85,137.92,137.84,137.89,60468
2019/08/29,10:36:00,137.88,137.92,137.82,137.82,39699
2019/08/29,10:37:00,137.82,137.82,137.53,137.54,83156
2019/08/29,10:38:00,137.54,137.54,137.00,137.02,452023
2019/08/29,10:39:00,137.01,137.44,136.91,137.43,151717
2019/08/29,10:40:00,137.43,137.43,137.22,137.23,106802
2019/08/29,10:41:00,137.23,137.35,137.17,137.32,46411
2019/08/29,10:42:00,137.32,137.59,137.30,137.46,55049
2019/08/29,10:43:00,137.46,137.51,137.38,137.45,42236
2019/08/29,10:44:00,137.46,137.49,137.41,137.45,30036
2019/08/29,10:45:00,137.45,137.49,137.31,137.38,62656
2019/08/29,10:46:00,137.38,137.42,137.22,137.25,37070
2019/08/29,10:47:00,137.25,137.31,137.14,137.22,37089
2019/08/29,10:48:00,137.20,137.24,137.11,137.21,44126
2019/08/29,10:49:00,137.22,137.30,137.12,137.17,45227
2019/08/29,10:50:00,137.18,137.23,137.15,137.21,27050
2019/08/29,10:51:00,137.21,137.35,137.20,137.31,37877
2019/08/29,10:52:00,137.31,137.32,137.23,137.24,28967
2019/08/29,10:53:00,137.24,137.30,137.24,137.25,34801
2019/08/29,10:54:00,137.25,137.36,137.21,137.36,54864
2019/08/29,10:55:00,137.35,137.40,137.33,137.39,43853
2019/08/29,10:56:00,137.38,137.40,137.35,137.38,19078
2019/08/29,10:57:00,137.38,137.42,137.32,137.42,28061
2019/08/29,10:58:00,137.45,137.49,137.41,137.44,33422
2019/08/29,10:59:00,137.46,137.58,137.46,137.55,28886
2019/08/29,11:00:00,137.55,137.64,137.51,137.62,31809
2019/08/29,11:01:00,137.60,137.63,137.58,137.59,23064
2019/08/29,11:02:00,137.60,137.65,137.54,137.60,23231
2019/08/29,11:03:00,137.60,137.65,137.59,137.62,13235
2019/08/29,11:04:00,137.61,137.63,137.59,137.60,15795
2019/08/29,11:05:00,137.59,137.65,137.59,137.62,20051
2019/08/29,11:06:00,137.62,137.72,137.62,137.68,58747
2019/08/29,11:07:00,137.68,137.71,137.62,137.62,23545
2019/08/29,11:08:00,137.62,137.65,137.62,137.65,26268
2019/08/29,11:09:00,137.65,137.69,137.59,137.65,46162
2019/08/29,11:10:00,137.66,137.69,137.65,137.68,22353
2019/08/29,11:11:00,137.68,137.73,137.67,137.72,21256
2019/08/29,11:12:00,137.72,137.83,137.72,137.80,33282
2019/08/29,11:13:00,137.80,137.89,137.80,137.88,29455
2019/08/29,11:14:00,137.87,137.93,137.87,137.90,28796
2019/08/29,11:15:00,137.90,137.94,137.89,137.90,28581
2019/08/29,11:16:00,137.90,137.91,137.86,137.87,19163
2019/08/29,11:17:00,137.87,137.87,137.81,137.83,18917
2019/08/29,11:18:00,137.84,137.86,137.81,137.82,18881
2019/08/29,11:19:00,137.82,137.89,137.81,137.87,14952
2019/08/29,11:20:00,137.87,137.91,137.87,137.87,17948
2019/08/29,11:21:00,137.87,137.89,137.82,137.87,44882
2019/08/29,11:22:00,137.87,137.89,137.86,137.86,18757
2019/08/29,11:23:00,137.87,137.88,137.85,137.85,15824
2019/08/29,11:24:00,137.85,137.86,137.80,137.86,16875
2019/08/29,11:25:00,137.85,137.98,137.85,137.95,49562
2019/08/29,11:26:00,137.95,138.02,137.89,137.90,89907
2019/08/29,11:27:00,137.90,137.92,137.86,137.87,18424
2019/08/29,11:28:00,137.87,137.90,137.87,137.89,13525
2019/08/29,11:29:00,137.89,137.97,137.88,137.96,25831
2019/08/29,11:30:00,137.96,137.98,137.93,137.94,22999
2019/08/29,11:31:00,137.95,137.98,137.93,137.97,36475
2019/08/29,11:32:00,137.98,138.03,137.96,138.00,66251
2019/08/29,11:33:00,138.01,138.04,137.98,138.01,664172
2019/08/29,11:34:00,138.01,138.06,138.01,138.06,35916
2019/08/29,11:35:00,138.06,138.11,138.05,138.11,76946
2019/08/29,11:36:00,138.11,138.15,138.10,138.14,42007
2019/08/29,11:37:00,138.14,138.18,138.13,138.17,38051
2019/08/29,11:38:00,138.17,138.20,138.15,138.16,42713
2019/08/29,11:39:00,138.16,138.19,138.15,138.15,22676
2019/08/29,11:40:00,138.15,138.16,138.10,138.12,29431
2019/08/29,11:41:00,138.13,138.17,138.10,138.16,25204
2019/08/29,11:42:00,138.16,138.16,138.12,138.15,19941
2019/08/29,11:43:00,138.15,138.16,138.14,138.14,23700
2019/08/29,11:44:00,138.15,138.18,138.12,138.12,37323
2019/08/29,11:45:00,138.12,138.17,138.10,138.14,13285
2019/08/29,11:46:00,138.14,138.16,138.09,138.11,23484
2019/08/29,11:47:00,138.11,138.20,138.11,138.15,31981
2019/08/29,11:48:00,138.15,138.16,138.11,138.13,15290
2019/08/29,11:49:00,138.14,138.16,138.13,138.16,19231
2019/08/29,11:50:00,138.15,138.19,138.15,138.17,27255
2019/08/29,11:51:00,138.17,138.18,138.16,138.18,17355
2019/08/29,11:52:00,138.18,138.18,138.12,138.14,20850
2019/08/29,11:53:00,138.14,138.16,138.12,138.14,19173
2019/08/29,11:54:00,138.14,138.16,138.10,138.13,24147
2019/08/29,11:55:00,138.13,138.16,138.09,138.11,32628
2019/08/29,11:56:00,138.11,138.12,138.06,138.09,21907
2019/08/29,11:57:00,138.09,138.10,138.01,138.01,37224
2019/08/29,11:58:00,138.01,138.01,137.94,137.99,31941
2019/08/29,11:59:00,138.00,138.03,137.98,138.02,15288
2019/08/29,12:00:00,138.02,138.06,137.97,138.02,58758
2019/08/29,12:01:00,138.02,138.02,137.88,137.88,64668
2019/08/29,12:02:00,137.89,137.95,137.86,137.95,22069
2019/08/29,12:03:00,137.95,137.98,137.93,137.96,27539
2019/08/29,12:04:00,137.96,138.04,137.96,138.03,39125
2019/08/29,12:05:00,138.03,138.03,137.95,137.99,22121
2019/08/29,12:06:00,137.99,138.03,137.98,137.99,27203
2019/08/29,12:07:00,137.99,138.03,137.97,138.03,25565
2019/08/29,12:08:00,138.03,138.05,138.02,138.04,33524
2019/08/29,12:09:00,138.03,138.04,138.00,138.00,46172
2019/08/29,12:10:00,138.00,138.01,137.95,137.98,19040
2019/08/29,12:11:00,137.98,138.10,137.96,138.02,82859
2019/08/29,12:12:00,138.02,138.07,138.01,138.07,18850
2019/08/29,12:13:00,138.07,138.13,138.07,138.12,30446
2019/08/29,12:14:00,138.12,138.13,138.06,138.10,25901
2019/08/29,12:15:00,138.09,138.12,138.07,138.11,29730
2019/08/29,12:16:00,138.11,138.13,138.10,138.12,17145
2019/08/29,12:17:00,138.12,138.15,138.12,138.14,19002
2019/08/29,12:18:00,138.14,138.15,138.12,138.14,21635
2019/08/29,12:19:00,138.14,138.15,138.13,138.14,26516
2019/08/29,12:20:00,138.13,138.15,138.12,138.14,20612
2019/08/29,12:21:00,138.14,138.16,138.12,138.14,59358
2019/08/29,12:22:00,138.14,138.16,138.12,138.15,31342
2019/08/29,12:23:00,138.16,138.17,138.14,138.16,23485
2019/08/29,12:24:00,138.16,138.17,138.15,138.16,22419
2019/08/29,12:25:00,138.16,138.20,138.15,138.17,91131
2019/08/29,12:26:00,138.17,138.18,138.10,138.10,22550
2019/08/29,12:27:00,138.10,138.13,138.10,138.12,22851
2019/08/29,12:28:00,138.12,138.16,138.10,138.15,39505
2019/08/29,12:29:00,138.15,138.18,138.15,138.16,41367
2019/08/29,12:30:00,138.16,138.16,138.08,138.10,19085
2019/08/29,12:31:00,138.10,138.11,138.06,138.09,38586
2019/08/29,12:32:00,138.09,138.16,138.09,138.15,39377
2019/08/29,12:33:00,138.15,138.20,138.15,138.19,23847
2019/08/29,12:34:00,138.19,138.23,138.19,138.23,86212
2019/08/29,12:35:00,138.24,138.28,138.22,138.27,58190
2019/08/29,12:36:00,138.27,138.29,138.26,138.28,29715
2019/08/29,12:37:00,138.28,138.36,138.27,138.35,83628
2019/08/29,12:38:00,138.35,138.36,138.31,138.33,36695
2019/08/29,12:39:00,138.34,138.34,138.32,138.32,14085
2019/08/29,12:40:00,138.32,138.35,138.31,138.35,35759
2019/08/29,12:41:00,138.35,138.35,138.32,138.33,21831
2019/08/29,12:42:00,138.34,138.37,138.32,138.37,42820
2019/08/29,12:43:00,138.37,138.42,138.34,138.35,70172
2019/08/29,12:44:00,138.34,138.34,138.31,138.34,18642
2019/08/29,12:45:00,138.33,138.33,138.25,138.26,27404
2019/08/29,12:46:00,138.26,138.29,138.24,138.29,31034
2019/08/29,12:47:00,138.29,138.32,138.29,138.31,8720
2019/08/29,12:48:00,138.31,138.31,138.27,138.28,27028
2019/08/29,12:49:00,138.28,138.32,138.18,138.26,77452
2019/08/29,12:50:00,138.26,138.30,138.23,138.24,18163
2019/08/29,12:51:00,138.24,138.25,138.01,138.05,69985
2019/08/29,12:52:00,138.06,138.15,138.06,138.10,27895
2019/08/29,12:53:00,138.10,138.14,138.10,138.14,21850
2019/08/29,12:54:00,138.15,138.18,138.13,138.16,18802
2019/08/29,12:55:00,138.16,138.19,138.14,138.15,12840
2019/08/29,12:56:00,138.16,138.20,138.15,138.19,23171
2019/08/29,12:57:00,138.19,138.19,138.16,138.18,12753
2019/08/29,12:58:00,138.18,138.22,138.17,138.18,15687
2019/08/29,12:59:00,138.18,138.21,138.18,138.21,19125
2019/08/29,13:00:00,138.21,138.21,138.14,138.14,17547
2019/08/29,13:01:00,138.14,138.16,138.07,138.08,15573
2019/08/29,13:02:00,138.08,138.11,138.07,138.09,14990
2019/08/29,13:03:00,138.09,138.13,138.06,138.06,24547
2019/08/29,13:04:00,138.06,138.16,138.06,138.16,30045
2019/08/29,13:05:00,138.16,138.18,138.15,138.17,14110
2019/08/29,13:06:00,138.18,138.19,138.12,138.16,32711
2019/08/29,13:07:00,138.16,138.17,138.10,138.14,17553
2019/08/29,13:08:00,138.14,138.15,138.09,138.11,15164
2019/08/29,13:09:00,138.11,138.14,138.09,138.09,23102
2019/08/29,13:10:00,138.09,138.17,138.09,138.10,15141
2019/08/29,13:11:00,138.10,138.14,138.09,138.11,15056
2019/08/29,13:12:00,138.11,138.15,138.09,138.13,20642
2019/08/29,13:13:00,138.13,138.15,138.09,138.13,24659
2019/08/29,13:14:00,138.12,138.15,138.12,138.14,16094
2019/08/29,13:15:00,138.15,138.16,138.12,138.12,12472
2019/08/29,13:16:00,138.12,138.16,138.10,138.13,12000
2019/08/29,13:17:00,138.13,138.22,138.13,138.22,37035
2019/08/29,13:18:00,138.22,138.25,138.21,138.23,25351
2019/08/29,13:19:00,138.23,138.26,138.23,138.24,9529
2019/08/29,13:20:00,138.24,138.25,138.21,138.24,16682
2019/08/29,13:21:00,138.24,138.26,138.22,138.23,16227
2019/08/29,13:22:00,138.23,138.27,138.18,138.25,21002
2019/08/29,13:23:00,138.25,138.29,138.25,138.25,15099
2019/08/29,13:24:00,138.25,138.28,138.25,138.27,16594
2019/08/29,13:25:00,138.26,138.28,138.24,138.26,18335
2019/08/29,13:26:00,138.26,138.27,138.23,138.24,18986
2019/08/29,13:27:00,138.24,138.28,138.24,138.27,16572
2019/08/29,13:28:00,138.26,138.27,138.22,138.26,15670
2019/08/29,13:29:00,138.26,138.27,138.22,138.24,11918
2019/08/29,13:30:00,138.24,138.24,138.13,138.13,45755
2019/08/29,13:31:00,138.13,138.18,138.13,138.15,11230
2019/08/29,13:32:00,138.15,138.15,138.09,138.12,19009
2019/08/29,13:33:00,138.12,138.18,138.12,138.15,25479
2019/08/29,13:34:00,138.16,138.17,138.13,138.13,8555
2019/08/29,13:35:00,138.13,138.13,138.09,138.11,9973
2019/08/29,13:36:00,138.11,138.16,138.10,138.15,10479
2019/08/29,13:37:00,138.16,138.19,138.14,138.19,8961
2019/08/29,13:38:00,138.18,138.29,138.17,138.28,39300
2019/08/29,13:39:00,138.28,138.37,138.27,138.37,41113
2019/08/29,13:40:00,138.36,138.38,138.35,138.37,20513
2019/08/29,13:41:00,138.37,138.41,138.36,138.37,73923
2019/08/29,13:42:00,138.37,138.37,138.34,138.35,11825
2019/08/29,13:43:00,138.35,138.37,138.34,138.37,15060
2019/08/29,13:44:00,138.37,138.38,138.28,138.28,17603
2019/08/29,13:45:00,138.29,138.34,138.29,138.32,19201
2019/08/29,13:46:00,138.32,138.35,138.32,138.33,11357
2019/08/29,13:47:00,138.33,138.35,138.31,138.31,15683
2019/08/29,13:48:00,138.30,138.33,138.29,138.32,21557
2019/08/29,13:49:00,138.32,138.33,138.27,138.27,11288
2019/08/29,13:50:00,138.27,138.27,138.23,138.25,20474
2019/08/29,13:51:00,138.24,138.25,138.17,138.21,52771
2019/08/29,13:52:00,138.21,138.27,138.20,138.25,33390
2019/08/29,13:53:00,138.25,138.29,138.25,138.26,15122
2019/08/29,13:54:00,138.26,138.27,138.23,138.26,15525
2019/08/29,13:55:00,138.26,138.33,138.26,138.31,33070
2019/08/29,13:56:00,138.31,138.36,138.28,138.28,23033
2019/08/29,13:57:00,138.28,138.28,138.21,138.21,21689
2019/08/29,13:58:00,138.22,138.25,138.20,138.23,23016
2019/08/29,13:59:00,138.23,138.25,138.20,138.24,14791
2019/08/29,14:00:00,138.24,138.26,138.23,138.24,14597
2019/08/29,14:01:00,138.24,138.37,138.24,138.34,47160
2019/08/29,14:02:00,138.34,138.35,138.30,138.30,18203
2019/08/29,14:03:00,138.29,138.34,138.29,138.34,20336
2019/08/29,14:04:00,138.34,138.36,138.33,138.33,21939
2019/08/29,14:05:00,138.33,138.37,138.33,138.37,16044
2019/08/29,14:06:00,138.37,138.44,138.34,138.38,70516
2019/08/29,14:07:00,138.38,138.38,138.31,138.35,19782
2019/08/29,14:08:00,138.35,138.36,138.32,138.35,13832
2019/08/29,14:09:00,138.35,138.36,138.31,138.32,13988
2019/08/29,14:10:00,138.32,138.39,138.30,138.37,14373
2019/08/29,14:11:00,138.37,138.38,138.32,138.32,12979
2019/08/29,14:12:00,138.32,138.37,138.32,138.37,18652
2019/08/29,14:13:00,138.37,138.37,138.34,138.35,10199
2019/08/29,14:14:00,138.35,138.35,138.32,138.34,17747
2019/08/29,14:15:00,138.34,138.35,138.31,138.32,14660
2019/08/29,14:16:00,138.32,138.36,138.30,138.36,22589
2019/08/29,14:17:00,138.36,138.38,138.27,138.28,24646
2019/08/29,14:18:00,138.29,138.29,138.14,138.17,77642
2019/08/29,14:19:00,138.17,138.27,138.14,138.18,44693
2019/08/29,14:20:00,138.18,138.19,138.07,138.14,29050
2019/08/29,14:21:00,138.14,138.21,138.10,138.20,38262
2019/08/29,14:22:00,138.20,138.24,138.16,138.18,17372
2019/08/29,14:23:00,138.18,138.23,138.17,138.21,13259
2019/08/29,14:24:00,138.21,138.24,138.20,138.23,9638
2019/08/29,14:25:00,138.23,138.23,138.18,138.22,11370
2019/08/29,14:26:00,138.22,138.23,138.21,138.21,15797
2019/08/29,14:27:00,138.21,138.28,138.21,138.28,20214
2019/08/29,14:28:00,138.28,138.32,138.28,138.29,23780
2019/08/29,14:29:00,138.29,138.29,138.25,138.27,15969
2019/08/29,14:30:00,138.27,138.27,138.24,138.26,10301
2019/08/29,14:31:00,138.26,138.31,138.26,138.29,18580
2019/08/29,14:32:00,138.29,138.31,138.26,138.30,23919
2019/08/29,14:33:00,138.30,138.31,138.28,138.30,13078
2019/08/29,14:34:00,138.29,138.29,138.22,138.28,37649
2019/08/29,14:35:00,138.28,138.30,138.25,138.29,25576
2019/08/29,14:36:00,138.30,138.31,138.26,138.26,23523
2019/08/29,14:37:00,138.27,138.28,138.19,138.19,66138
2019/08/29,14:38:00,138.20,138.25,138.19,138.24,32653
2019/08/29,14:39:00,138.24,138.25,138.19,138.22,13875
2019/08/29,14:40:00,138.23,138.27,138.23,138.25,15936
2019/08/29,14:41:00,138.25,138.29,138.25,138.25,18812
2019/08/29,14:42:00,138.25,138.29,138.25,138.27,28719
2019/08/29,14:43:00,138.27,138.28,138.16,138.18,34165
2019/08/29,14:44:00,138.19,138.24,138.18,138.19,34392
2019/08/29,14:45:00,138.19,138.19,138.12,138.15,41444
2019/08/29,14:46:00,138.15,138.17,138.13,138.15,22526
2019/08/29,14:47:00,138.15,138.16,138.06,138.10,74421
2019/08/29,14:48:00,138.10,138.14,138.05,138.14,26575
2019/08/29,14:49:00,138.14,138.16,138.11,138.14,17985
2019/08/29,14:50:00,138.14,138.16,138.09,138.15,13639
2019/08/29,14:51:00,138.16,138.18,138.10,138.10,17602
2019/08/29,14:52:00,138.10,138.15,138.07,138.12,21135
2019/08/29,14:53:00,138.12,138.13,138.06,138.08,30563
2019/08/29,14:54:00,138.08,138.09,138.04,138.06,27758
2019/08/29,14:55:00,138.06,138.08,138.05,138.05,14256
2019/08/29,14:56:00,138.05,138.08,138.04,138.08,11757
2019/08/29,14:57:00,138.09,138.11,138.05,138.10,28426
2019/08/29,14:58:00,138.11,138.12,138.09,138.11,10763
2019/08/29,14:59:00,138.11,138.12,138.08,138.09,12712
2019/08/29,15:00:00,138.09,138.10,138.04,138.09,27125
2019/08/29,15:01:00,138.09,138.11,138.03,138.06,29073
2019/08/29,15:02:00,138.06,138.06,138.00,138.01,49440
2019/08/29,15:03:00,138.01,138.02,137.98,138.00,35624
2019/08/29,15:04:00,138.00,138.00,137.96,137.96,32361
2019/08/29,15:05:00,137.97,137.98,137.92,137.94,61624
2019/08/29,15:06:00,137.95,138.03,137.95,137.97,45788
2019/08/29,15:07:00,137.97,137.99,137.92,137.97,56433
2019/08/29,15:08:00,137.97,137.97,137.86,137.90,31494
2019/08/29,15:09:00,137.90,137.93,137.85,137.92,33075
2019/08/29,15:10:00,137.92,137.92,137.88,137.88,23364
2019/08/29,15:11:00,137.88,137.90,137.86,137.89,20651
2019/08/29,15:12:00,137.89,137.90,137.86,137.89,17242
2019/08/29,15:13:00,137.89,137.91,137.89,137.91,17204
2019/08/29,15:14:00,137.91,137.93,137.89,137.91,19598
2019/08/29,15:15:00,137.91,137.92,137.86,137.90,26315
2019/08/29,15:16:00,137.89,137.93,137.89,137.92,24689
2019/08/29,15:17:00,137.92,137.96,137.90,137.95,21963
2019/08/29,15:18:00,137.95,138.01,137.95,138.00,31456
2019/08/29,15:19:00,138.00,138.06,137.98,138.05,25762
2019/08/29,15:20:00,138.05,138.05,137.96,138.00,39879
2019/08/29,15:21:00,138.00,138.00,137.91,137.91,58507
2019/08/29,15:22:00,137.91,137.91,137.85,137.87,34552
2019/08/29,15:23:00,137.88,137.92,137.84,137.85,56720
2019/08/29,15:24:00,137.86,137.91,137.85,137.90,22830
2019/08/29,15:25:00,137.90,137.92,137.86,137.91,26595
2019/08/29,15:26:00,137.91,137.94,137.90,137.92,16677
2019/08/29,15:27:00,137.92,137.94,137.90,137.91,22521
2019/08/29,15:28:00,137.91,137.91,137.82,137.82,31340
2019/08/29,15:29:00,137.82,137.84,137.70,137.72,80610
2019/08/29,15:30:00,137.72,137.75,137.69,137.73,58062
2019/08/29,15:31:00,137.73,137.89,137.73,137.85,58091
2019/08/29,15:32:00,137.85,137.88,137.82,137.84,29206
2019/08/29,15:33:00,137.83,137.88,137.80,137.88,41024
2019/08/29,15:34:00,137.88,137.88,137.82,137.86,39879
2019/08/29,15:35:00,137.86,137.89,137.84,137.89,27111
2019/08/29,15:36:00,137.89,137.90,137.87,137.89,33874
2019/08/29,15:37:00,137.89,137.98,137.89,137.96,58007
2019/08/29,15:38:00,137.96,137.97,137.92,137.96,47882
2019/08/29,15:39:00,137.96,137.99,137.94,137.98,63574
2019/08/29,15:40:00,137.98,138.03,137.96,138.01,52389
2019/08/29,15:41:00,138.01,138.02,137.98,138.01,40956
2019/08/29,15:42:00,138.01,138.05,137.99,138.03,20348
2019/08/29,15:43:00,138.03,138.05,138.02,138.05,20718
2019/08/29,15:44:00,138.04,138.05,138.02,138.04,25367
2019/08/29,15:45:00,138.04,138.05,137.99,138.01,34639
2019/08/29,15:46:00,138.00,138.00,137.96,137.98,47748
2019/08/29,15:47:00,137.98,138.07,137.98,138.07,51978
2019/08/29,15:48:00,138.07,138.10,138.06,138.08,35389
2019/08/29,15:49:00,138.08,138.14,138.06,138.11,59194
2019/08/29,15:50:00,138.11,138.16,138.09,138.11,62223
2019/08/29,15:51:00,138.11,138.30,138.10,138.16,182677
2019/08/29,15:52:00,138.16,138.17,138.08,138.09,66673
2019/08/29,15:53:00,138.09,138.15,138.09,138.09,46396
2019/08/29,15:54:00,138.09,138.09,138.03,138.04,52284
2019/08/29,15:55:00,138.04,138.05,137.98,138.05,71751
2019/08/29,15:56:00,138.05,138.24,137.97,137.98,156654
2019/08/29,15:57:00,137.98,138.03,137.95,137.99,81021
2019/08/29,15:58:00,137.98,137.99,137.92,137.96,71421
2019/08/29,15:59:00,137.96,138.00,137.90,138.00,184564
2019/08/29,16:00:00,137.99,138.14,137.97,138.12,338849
2019/08/30,09:31:00,139.15,139.18,138.88,138.90,139502
2019/08/30,09:32:00,138.90,138.90,138.59,138.82,119648
2019/08/30,09:33:00,138.82,138.90,138.73,138.78,51318
2019/08/30,09:34:00,138.78,138.83,138.61,138.65,68031
2019/08/30,09:35:00,138.65,138.70,138.56,138.61,99963
2019/08/30,09:36:00,138.62,138.68,138.31,138.47,138144
2019/08/30,09:37:00,138.47,138.61,138.43,138.59,39683
2019/08/30,09:38:00,138.59,138.67,138.53,138.67,61223
2019/08/30,09:39:00,138.67,138.70,138.50,138.68,46517
2019/08/30,09:40:00,138.68,138.75,138.63,138.74,51067
2019/08/30,09:41:00,138.74,138.86,138.66,138.68,70216
2019/08/30,09:42:00,138.68,138.68,138.59,138.65,31258
2019/08/30,09:43:00,138.65,138.78,138.65,138.75,39836
2019/08/30,09:44:00,138.76,138.78,138.71,138.71,37660
2019/08/30,09:45:00,138.71,138.71,138.48,138.49,47034
2019/08/30,09:46:00,138.49,138.51,138.38,138.49,35383
2019/08/30,09:47:00,138.48,138.54,138.42,138.51,38406
2019/08/30,09:48:00,138.51,138.56,138.44,138.56,38383
2019/08/30,09:49:00,138.56,138.65,138.56,138.60,40796
2019/08/30,09:50:00,138.60,138.66,138.54,138.64,34628
2019/08/30,09:51:00,138.64,138.76,138.60,138.75,45569
2019/08/30,09:52:00,138.74,138.79,138.60,138.61,70207
2019/08/30,09:53:00,138.61,138.71,138.59,138.59,42361
2019/08/30,09:54:00,138.59,138.64,138.58,138.61,32758
2019/08/30,09:55:00,138.61,138.74,138.61,138.66,38325
2019/08/30,09:56:00,138.67,138.70,138.47,138.50,54811
2019/08/30,09:57:00,138.50,138.51,138.35,138.42,74047
2019/08/30,09:58:00,138.42,138.44,138.38,138.39,34633
2019/08/30,09:59:00,138.38,138.40,138.28,138.32,50498
2019/08/30,10:00:00,138.32,138.42,138.29,138.42,29113
2019/08/30,10:01:00,138.42,138.42,138.31,138.42,40347
2019/08/30,10:02:00,138.42,138.53,138.39,138.39,43632
2019/08/30,10:03:00,138.39,138.59,138.39,138.46,45308
2019/08/30,10:04:00,138.46,138.46,138.38,138.40,35442
2019/08/30,10:05:00,138.39,138.47,138.35,138.44,51645
2019/08/30,10:06:00,138.44,138.46,138.32,138.40,35162
2019/08/30,10:07:00,138.39,138.45,138.38,138.42,30532
2019/08/30,10:08:00,138.42,138.50,138.34,138.48,41003
2019/08/30,10:09:00,138.48,138.51,138.40,138.42,16839
2019/08/30,10:10:00,138.42,138.49,138.34,138.36,61177
2019/08/30,10:11:00,138.36,138.41,138.32,138.34,37795
2019/08/30,10:12:00,138.34,138.34,138.27,138.28,43085
2019/08/30,10:13:00,138.28,138.28,138.09,138.15,88236
2019/08/30,10:14:00,138.16,138.20,138.12,138.18,37506
2019/08/30,10:15:00,138.18,138.20,137.91,137.97,73250
2019/08/30,10:16:00,137.97,138.06,137.91,137.92,52411
2019/08/30,10:17:00,137.93,137.98,137.87,137.93,50196
2019/08/30,10:18:00,137.92,138.04,137.92,137.99,35101
2019/08/30,10:19:00,138.00,138.03,137.91,137.97,34027
2019/08/30,10:20:00,137.98,138.01,137.94,137.94,39525
2019/08/30,10:21:00,137.95,137.97,137.81,137.82,50666
2019/08/30,10:22:00,137.82,137.82,137.69,137.71,46585
2019/08/30,10:23:00,137.73,137.78,137.68,137.76,81759
2019/08/30,10:24:00,137.76,137.81,137.71,137.75,47531
2019/08/30,10:25:00,137.75,137.83,137.73,137.78,41673
2019/08/30,10:26:00,137.78,137.85,137.75,137.75,61787
2019/08/30,10:27:00,137.75,137.77,137.71,137.75,69789
2019/08/30,10:28:00,137.74,137.76,137.54,137.60,66589
2019/08/30,10:29:00,137.60,137.62,137.54,137.57,52191
2019/08/30,10:30:00,137.58,137.68,137.56,137.65,48078
2019/08/30,10:31:00,137.65,137.78,137.64,137.67,41784
2019/08/30,10:32:00,137.67,137.81,137.63,137.80,33926
2019/08/30,10:33:00,137.80,137.92,137.79,137.89,53028
2019/08/30,10:34:00,137.89,137.94,137.88,137.88,40734
2019/08/30,10:35:00,137.88,137.91,137.80,137.81,30742
2019/08/30,10:36:00,137.81,137.82,137.70,137.75,38391
2019/08/30,10:37:00,137.75,137.81,137.73,137.77,26913
2019/08/30,10:38:00,137.77,137.88,137.76,137.85,30337
2019/08/30,10:39:00,137.85,137.86,137.79,137.85,18652
2019/08/30,10:40:00,137.85,137.87,137.79,137.83,23901
2019/08/30,10:41:00,137.84,137.89,137.76,137.76,31003
2019/08/30,10:42:00,137.76,137.82,137.74,137.78,26553
2019/08/30,10:43:00,137.78,137.83,137.77,137.82,17908
2019/08/30,10:44:00,137.82,137.91,137.82,137.85,31598
2019/08/30,10:45:00,137.85,137.88,137.81,137.85,40637
2019/08/30,10:46:00,137.85,137.88,137.72,137.72,38410
2019/08/30,10:47:00,137.72,137.78,137.72,137.72,41760
2019/08/30,10:48:00,137.74,137.84,137.74,137.82,22783
2019/08/30,10:49:00,137.82,137.89,137.79,137.87,72437
2019/08/30,10:50:00,137.87,137.94,137.84,137.92,40796
2019/08/30,10:51:00,137.92,137.92,137.81,137.83,39519
2019/08/30,10:52:00,137.83,137.85,137.72,137.77,27459
2019/08/30,10:53:00,137.77,137.78,137.68,137.71,61157
2019/08/30,10:54:00,137.71,137.75,137.69,137.75,16993
2019/08/30,10:55:00,137.76,137.82,137.75,137.77,16256
2019/08/30,10:56:00,137.77,137.79,137.73,137.74,16144
2019/08/30,10:57:00,137.74,137.79,137.72,137.79,15832
2019/08/30,10:58:00,137.79,137.90,137.76,137.88,32296
2019/08/30,10:59:00,137.88,137.91,137.75,137.75,28912
2019/08/30,11:00:00,137.75,137.79,137.68,137.69,43607
2019/08/30,11:01:00,137.68,137.78,137.54,137.54,59316
2019/08/30,11:02:00,137.54,137.55,137.42,137.49,74813
2019/08/30,11:03:00,137.48,137.49,137.24,137.25,83434
2019/08/30,11:04:00,137.27,137.28,137.15,137.28,52472
2019/08/30,11:05:00,137.28,137.29,137.06,137.09,66186
2019/08/30,11:06:00,137.09,137.16,137.07,137.14,38289
2019/08/30,11:07:00,137.13,137.16,137.07,137.10,73417
2019/08/30,11:08:00,137.10,137.12,137.03,137.07,47924
2019/08/30,11:09:00,137.07,137.08,136.96,137.05,77054
2019/08/30,11:10:00,137.05,137.05,136.97,136.99,28164
2019/08/30,11:11:00,136.98,137.06,136.94,136.97,47987
2019/08/30,11:12:00,136.97,136.99,136.77,136.81,80379
2019/08/30,11:13:00,136.81,136.85,136.76,136.79,57135
2019/08/30,11:14:00,136.79,136.79,136.64,136.65,49551
2019/08/30,11:15:00,136.65,136.74,136.61,136.72,43922
2019/08/30,11:16:00,136.72,136.84,136.70,136.76,54620
2019/08/30,11:17:00,136.76,136.79,136.65,136.65,48108
2019/08/30,11:18:00,136.65,136.67,136.57,136.59,56906
2019/08/30,11:19:00,136.62,136.62,136.43,136.44,70463
2019/08/30,11:20:00,136.44,136.60,136.42,136.54,109045
2019/08/30,11:21:00,136.54,136.54,136.34,136.47,75899
2019/08/30,11:22:00,136.50,136.56,136.47,136.55,45137
2019/08/30,11:23:00,136.55,136.59,136.47,136.58,42194
2019/08/30,11:24:00,136.59,136.60,136.41,136.45,33910
2019/08/30,11:25:00,136.45,136.47,136.38,136.40,42384
2019/08/30,11:26:00,136.41,136.44,136.30,136.31,31421
2019/08/30,11:27:00,136.31,136.39,136.27,136.38,31755
2019/08/30,11:28:00,136.38,136.52,136.38,136.52,45681
2019/08/30,11:29:00,136.52,136.63,136.50,136.63,105537
2019/08/30,11:30:00,136.64,136.66,136.55,136.60,47999
2019/08/30,11:31:00,136.60,136.84,136.60,136.78,43024
2019/08/30,11:32:00,136.77,136.81,136.76,136.76,55481
2019/08/30,11:33:00,136.76,136.84,136.76,136.84,32953
2019/08/30,11:34:00,136.84,136.94,136.77,136.92,53638
2019/08/30,11:35:00,136.93,136.97,136.88,136.93,45145
2019/08/30,11:36:00,136.93,136.94,136.87,136.90,28952
2019/08/30,11:37:00,136.90,136.93,136.86,136.88,28358
2019/08/30,11:38:00,136.89,136.92,136.82,136.92,34305
2019/08/30,11:39:00,136.92,136.97,136.89,136.91,31731
2019/08/30,11:40:00,136.92,136.99,136.92,136.98,23210
2019/08/30,11:41:00,136.98,137.04,136.92,136.95,30908
2019/08/30,11:42:00,136.95,136.96,136.92,136.96,19297
2019/08/30,11:43:00,136.96,137.02,136.95,136.98,39925
2019/08/30,11:44:00,136.98,137.10,136.98,137.02,26261
2019/08/30,11:45:00,137.02,137.10,137.02,137.10,20609
2019/08/30,11:46:00,137.10,137.16,137.10,137.13,41430
2019/08/30,11:47:00,137.13,137.20,137.12,137.18,26513
2019/08/30,11:48:00,137.18,137.21,137.17,137.19,42099
2019/08/30,11:49:00,137.18,137.22,137.17,137.19,38837
2019/08/30,11:50:00,137.19,137.29,137.18,137.23,55971
2019/08/30,11:51:00,137.22,137.27,137.15,137.16,27366
2019/08/30,11:52:00,137.16,137.16,137.11,137.13,21353
2019/08/30,11:53:00,137.13,137.15,137.08,137.09,23796
2019/08/30,11:54:00,137.09,137.13,137.08,137.11,30655
2019/08/30,11:55:00,137.11,137.13,137.07,137.07,15901
2019/08/30,11:56:00,137.07,137.09,137.05,137.05,26595
2019/08/30,11:57:00,137.05,137.07,136.97,137.07,42227
2019/08/30,11:58:00,137.07,137.20,137.06,137.16,34043
2019/08/30,11:59:00,137.16,137.16,137.07,137.10,15368
2019/08/30,12:00:00,137.11,137.12,137.06,137.08,37764
2019/08/30,12:01:00,137.08,137.16,137.08,137.16,22540
2019/08/30,12:02:00,137.16,137.16,137.07,137.10,25125
2019/08/30,12:03:00,137.10,137.12,137.02,137.08,29626
2019/08/30,12:04:00,137.08,137.09,137.00,137.03,19103
2019/08/30,12:05:00,137.03,137.07,137.00,137.01,16839
2019/08/30,12:06:00,137.01,137.06,136.98,137.01,29764
2019/08/30,12:07:00,137.01,137.09,137.01,137.06,16579
2019/08/30,12:08:00,137.06,137.14,137.05,137.05,21907
2019/08/30,12:09:00,137.03,137.04,136.96,136.98,28693
2019/08/30,12:10:00,136.98,136.99,136.81,136.89,70012
2019/08/30,12:11:00,136.89,136.99,136.85,136.98,37518
2019/08/30,12:12:00,136.98,137.07,136.97,137.03,22882
2019/08/30,12:13:00,137.03,137.19,137.02,137.13,63240
2019/08/30,12:14:00,137.13,137.17,137.08,137.11,32848
2019/08/30,12:15:00,137.11,137.11,137.05,137.08,17739
2019/08/30,12:16:00,137.07,137.10,137.06,137.08,13285
2019/08/30,12:17:00,137.08,137.15,137.07,137.15,17232
2019/08/30,12:18:00,137.15,137.18,137.13,137.16,22652
2019/08/30,12:19:00,137.16,137.25,137.16,137.20,30214
2019/08/30,12:20:00,137.20,137.24,137.17,137.24,23260
2019/08/30,12:21:00,137.24,137.25,137.17,137.19,19949
2019/08/30,12:22:00,137.19,137.24,137.19,137.20,24429
2019/08/30,12:23:00,137.20,137.26,137.18,137.18,25984
2019/08/30,12:24:00,137.18,137.20,137.14,137.19,19929
2019/08/30,12:25:00,137.19,137.19,137.13,137.14,15331
2019/08/30,12:26:00,137.15,137.21,137.15,137.20,15137
2019/08/30,12:27:00,137.19,137.21,137.18,137.18,10812
2019/08/30,12:28:00,137.18,137.18,137.15,137.17,9819
2019/08/30,12:29:00,137.17,137.23,137.17,137.21,10607
2019/08/30,12:30:00,137.21,137.24,137.19,137.20,23992
2019/08/30,12:31:00,137.20,137.21,137.16,137.16,14447
2019/08/30,12:32:00,137.16,137.16,137.05,137.08,24356
2019/08/30,12:33:00,137.08,137.11,137.07,137.10,17794
2019/08/30,12:34:00,137.10,137.24,137.09,137.19,51514
2019/08/30,12:35:00,137.19,137.22,137.14,137.17,16688
2019/08/30,12:36:00,137.17,137.17,137.14,137.14,11301
2019/08/30,12:37:00,137.14,137.14,137.12,137.12,9103
2019/08/30,12:38:00,137.12,137.16,137.10,137.10,11004
2019/08/30,12:39:00,137.10,137.12,137.09,137.10,12371
2019/08/30,12:40:00,137.10,137.12,137.07,137.10,18527
2019/08/30,12:41:00,137.10,137.11,137.08,137.10,10484
2019/08/30,12:42:00,137.11,137.11,137.07,137.07,8079
2019/08/30,12:43:00,137.07,137.10,137.04,137.07,23825
2019/08/30,12:44:00,137.07,137.07,137.02,137.07,12698
2019/08/30,12:45:00,137.08,137.12,137.06,137.06,20012
2019/08/30,12:46:00,137.06,137.09,137.03,137.04,17501
2019/08/30,12:47:00,137.04,137.05,137.02,137.04,8486
2019/08/30,12:48:00,137.04,137.10,137.04,137.09,31720
2019/08/30,12:49:00,137.09,137.10,137.07,137.08,21290
2019/08/30,12:50:00,137.08,137.09,137.04,137.06,11441
2019/08/30,12:51:00,137.06,137.07,137.02,137.03,18936
2019/08/30,12:52:00,137.03,137.05,136.92,136.96,45788
2019/08/30,12:53:00,136.96,137.01,136.96,137.00,13579
2019/08/30,12:54:00,137.00,137.06,136.99,137.04,13663
2019/08/30,12:55:00,137.04,137.17,137.04,137.16,28247
2019/08/30,12:56:00,137.16,137.26,137.15,137.26,46904
2019/08/30,12:57:00,137.26,137.27,137.19,137.19,26160
2019/08/30,12:58:00,137.18,137.22,137.16,137.21,29774
2019/08/30,12:59:00,137.21,137.21,137.16,137.21,10967
2019/08/30,13:00:00,137.22,137.23,137.16,137.16,10349
2019/08/30,13:01:00,137.16,137.26,137.16,137.23,17161
2019/08/30,13:02:00,137.23,137.23,137.18,137.18,10265
2019/08/30,13:03:00,137.18,137.20,137.15,137.17,34192
2019/08/30,13:04:00,137.17,137.18,137.12,137.14,18692
2019/08/30,13:05:00,137.15,137.18,137.13,137.13,14273
2019/08/30,13:06:00,137.13,137.13,137.04,137.04,23478
2019/08/30,13:07:00,137.05,137.06,137.02,137.05,15114
2019/08/30,13:08:00,137.05,137.14,137.05,137.13,13659
2019/08/30,13:09:00,137.13,137.13,137.09,137.12,10698
2019/08/30,13:10:00,137.11,137.13,137.09,137.10,9274
2019/08/30,13:11:00,137.10,137.10,137.05,137.06,11896
2019/08/30,13:12:00,137.06,137.06,137.04,137.04,7616
2019/08/30,13:13:00,137.04,137.06,137.01,137.06,9147
2019/08/30,13:14:00,137.06,137.08,137.06,137.07,7606
2019/08/30,13:15:00,137.07,137.10,137.04,137.07,14645
2019/08/30,13:16:00,137.07,137.07,137.03,137.06,15448
2019/08/30,13:17:00,137.06,137.07,137.00,137.02,13168
2019/08/30,13:18:00,137.02,137.04,136.95,137.04,50564
2019/08/30,13:19:00,137.04,137.07,136.99,137.06,18496
2019/08/30,13:20:00,137.06,137.07,137.05,137.05,15603
2019/08/30,13:21:00,137.05,137.10,137.04,137.10,13047
2019/08/30,13:22:00,137.10,137.14,137.09,137.10,11599
2019/08/30,13:23:00,137.10,137.12,137.08,137.10,19930
2019/08/30,13:24:00,137.10,137.11,137.04,137.07,14353
2019/08/30,13:25:00,137.07,137.07,137.03,137.04,19183
2019/08/30,13:26:00,137.04,137.09,137.04,137.08,10739
2019/08/30,13:27:00,137.08,137.08,137.03,137.07,14327
2019/08/30,13:28:00,137.07,137.09,137.05,137.05,7663
2019/08/30,13:29:00,137.05,137.09,137.02,137.08,17463
2019/08/30,13:30:00,137.09,137.10,137.04,137.05,29637
2019/08/30,13:31:00,137.05,137.09,137.04,137.05,11340
2019/08/30,13:32:00,137.05,137.11,137.04,137.07,12390
2019/08/30,13:33:00,137.07,137.12,137.04,137.11,12101
2019/08/30,13:34:00,137.11,137.12,137.08,137.08,8963
2019/08/30,13:35:00,137.08,137.10,137.06,137.09,9155
2019/08/30,13:36:00,137.09,137.09,137.02,137.02,38089
2019/08/30,13:37:00,137.02,137.03,137.00,137.00,13032
2019/08/30,13:38:00,137.01,137.04,136.99,136.99,14731
2019/08/30,13:39:00,137.00,137.05,137.00,137.01,8630
2019/08/30,13:40:00,137.01,137.06,137.01,137.01,12629
2019/08/30,13:41:00,137.01,137.01,136.97,137.01,13933
2019/08/30,13:42:00,137.01,137.01,136.96,137.01,10725
2019/08/30,13:43:00,137.01,137.02,137.00,137.00,6554
2019/08/30,13:44:00,137.00,137.01,136.98,136.99,7670
2019/08/30,13:45:00,136.99,136.99,136.94,136.95,17275
2019/08/30,13:46:00,136.95,137.09,136.95,137.08,33286
2019/08/30,13:47:00,137.08,137.10,137.05,137.09,12207
2019/08/30,13:48:00,137.09,137.11,137.07,137.08,14345
2019/08/30,13:49:00,137.08,137.10,137.07,137.09,8494
2019/08/30,13:50:00,137.09,137.11,137.07,137.10,11957
2019/08/30,13:51:00,137.10,137.11,137.09,137.10,7682
2019/08/30,13:52:00,137.10,137.10,137.07,137.09,7826
2019/08/30,13:53:00,137.08,137.10,137.06,137.09,8350
2019/08/30,13:54:00,137.09,137.09,137.06,137.08,12884
2019/08/30,13:55:00,137.09,137.11,137.09,137.10,24012
2019/08/30,13:56:00,137.09,137.11,137.05,137.10,38443
2019/08/30,13:57:00,137.10,137.10,137.07,137.09,14347
2019/08/30,13:58:00,137.08,137.12,137.05,137.10,21113
2019/08/30,13:59:00,137.11,137.14,137.08,137.10,33113
2019/08/30,14:00:00,137.10,137.12,137.05,137.11,67807
2019/08/30,14:01:00,137.11,137.14,137.09,137.14,53247
2019/08/30,14:02:00,137.14,137.19,137.10,137.15,30002
2019/08/30,14:03:00,137.16,137.21,137.16,137.18,25172
2019/08/30,14:04:00,137.18,137.19,137.16,137.18,11392
2019/08/30,14:05:00,137.18,137.19,137.11,137.11,26564
2019/08/30,14:06:00,137.10,137.13,137.03,137.04,42322
2019/08/30,14:07:00,137.04,137.09,137.02,137.09,19382
2019/08/30,14:08:00,137.10,137.12,137.08,137.11,16519
2019/08/30,14:09:00,137.11,137.15,137.10,137.14,20281
2019/08/30,14:10:00,137.14,137.19,137.14,137.19,16931
2019/08/30,14:11:00,137.19,137.23,137.18,137.23,27938
2019/08/30,14:12:00,137.23,137.26,137.19,137.20,26200
2019/08/30,14:13:00,137.20,137.21,137.17,137.19,19347
2019/08/30,14:14:00,137.19,137.24,137.19,137.22,19137
2019/08/30,14:15:00,137.22,137.23,137.19,137.21,29130
2019/08/30,14:16:00,137.21,137.22,137.17,137.17,18260
2019/08/30,14:17:00,137.17,137.24,137.16,137.24,23588
2019/08/30,14:18:00,137.23,137.26,137.23,137.26,46821
2019/08/30,14:19:00,137.26,137.30,137.26,137.28,54900
2019/08/30,14:20:00,137.28,137.30,137.24,137.25,22624
2019/08/30,14:21:00,137.25,137.25,137.17,137.20,37544
2019/08/30,14:22:00,137.20,137.23,137.19,137.22,10121
2019/08/30,14:23:00,137.22,137.23,137.18,137.21,14655
2019/08/30,14:24:00,137.21,137.21,137.18,137.18,15488
2019/08/30,14:25:00,137.19,137.22,137.19,137.21,20010
2019/08/30,14:26:00,137.21,137.29,137.21,137.27,33206
2019/08/30,14:27:00,137.26,137.29,137.24,137.29,24106
2019/08/30,14:28:00,137.29,137.30,137.25,137.27,41890
2019/08/30,14:29:00,137.28,137.30,137.28,137.29,13790
2019/08/30,14:30:00,137.30,137.33,137.29,137.32,16530
2019/08/30,14:31:00,137.32,137.35,137.30,137.34,31458
2019/08/30,14:32:00,137.34,137.35,137.26,137.32,80974
2019/08/30,14:33:00,137.32,137.37,137.21,137.24,55477
2019/08/30,14:34:00,137.23,137.26,137.11,137.17,71965
2019/08/30,14:35:00,137.17,137.22,137.12,137.16,41713
2019/08/30,14:36:00,137.15,137.16,137.04,137.10,50282
2019/08/30,14:37:00,137.10,137.13,137.07,137.13,24502
2019/08/30,14:38:00,137.13,137.13,137.05,137.06,26567
2019/08/30,14:39:00,137.06,137.07,136.98,137.01,51574
2019/08/30,14:40:00,137.01,137.08,137.00,137.02,18615
2019/08/30,14:41:00,137.02,137.03,136.98,137.00,25367
2019/08/30,14:42:00,137.00,137.02,136.89,136.93,56250
2019/08/30,14:43:00,136.92,136.97,136.87,136.96,41927
2019/08/30,14:44:00,136.96,137.03,136.96,137.01,33524
2019/08/30,14:45:00,137.02,137.07,137.02,137.04,18660
2019/08/30,14:46:00,137.04,137.04,136.89,136.94,63378
2019/08/30,14:47:00,136.94,136.96,136.87,136.88,30921
2019/08/30,14:48:00,136.88,136.92,136.86,136.90,30254
2019/08/30,14:49:00,136.90,136.90,136.84,136.85,43588
2019/08/30,14:50:00,136.85,136.87,136.79,136.79,40102
2019/08/30,14:51:00,136.79,136.87,136.79,136.82,55071
2019/08/30,14:52:00,136.82,136.82,136.74,136.78,53554
2019/08/30,14:53:00,136.77,136.79,136.72,136.73,37569
2019/08/30,14:54:00,136.73,136.78,136.71,136.76,33911
2019/08/30,14:55:00,136.76,136.82,136.76,136.80,29999
2019/08/30,14:56:00,136.80,136.85,136.77,136.82,25801
2019/08/30,14:57:00,136.82,136.90,136.81,136.84,44013
2019/08/30,14:58:00,136.85,136.94,136.85,136.90,31024
2019/08/30,14:59:00,136.90,136.92,136.86,136.90,37272
2019/08/30,15:00:00,136.91,136.93,136.88,136.90,22295
2019/08/30,15:01:00,136.90,137.00,136.88,136.95,65566
2019/08/30,15:02:00,136.95,136.95,136.79,136.81,57925
2019/08/30,15:03:00,136.81,136.83,136.71,136.77,72857
2019/08/30,15:04:00,136.77,136.81,136.68,136.79,49781
2019/08/30,15:05:00,136.79,136.84,136.79,136.82,21261
2019/08/30,15:06:00,136.82,136.87,136.81,136.85,20568
2019/08/30,15:07:00,136.85,136.89,136.83,136.84,24936
2019/08/30,15:08:00,136.84,136.84,136.79,136.80,23994
2019/08/30,15:09:00,136.81,136.88,136.80,136.84,31556
2019/08/30,15:10:00,136.84,136.85,136.79,136.81,42479
2019/08/30,15:11:00,136.81,136.83,136.78,136.79,34365
2019/08/30,15:12:00,136.79,136.81,136.73,136.77,49435
2019/08/30,15:13:00,136.77,136.77,136.71,136.74,177839
2019/08/30,15:14:00,136.74,136.79,136.72,136.74,22975
2019/08/30,15:15:00,136.74,136.79,136.73,136.79,19209
2019/08/30,15:16:00,136.79,136.85,136.78,136.80,64713
2019/08/30,15:17:00,136.80,136.80,136.68,136.73,64719
2019/08/30,15:18:00,136.73,136.73,136.66,136.71,40271
2019/08/30,15:19:00,136.71,136.72,136.67,136.71,19925
2019/08/30,15:20:00,136.71,136.74,136.71,136.72,16476
2019/08/30,15:21:00,136.72,136.84,136.72,136.84,38165
2019/08/30,15:22:00,136.84,136.84,136.78,136.81,33425
2019/08/30,15:23:00,136.81,136.85,136.77,136.77,34818
2019/08/30,15:24:00,136.76,136.81,136.74,136.81,17931
2019/08/30,15:25:00,136.81,136.87,136.81,136.84,22140
2019/08/30,15:26:00,136.84,136.90,136.84,136.87,34712
2019/08/30,15:27:00,136.87,136.94,136.86,136.92,26270
2019/08/30,15:28:00,136.92,137.00,136.89,136.98,27966
2019/08/30,15:29:00,136.99,137.08,136.99,137.01,43239
2019/08/30,15:30:00,137.01,137.07,137.01,137.03,46075
2019/08/30,15:31:00,137.04,137.10,137.00,137.10,59292
2019/08/30,15:32:00,137.09,137.13,137.06,137.12,50099
2019/08/30,15:33:00,137.12,137.14,137.07,137.08,49833
2019/08/30,15:34:00,137.09,137.12,137.07,137.08,21804
2019/08/30,15:35:00,137.08,137.14,137.08,137.13,41439
2019/08/30,15:36:00,137.14,137.19,137.11,137.16,48873
2019/08/30,15:37:00,137.16,137.19,137.13,137.16,30823
2019/08/30,15:38:00,137.16,137.20,137.11,137.12,52793
2019/08/30,15:39:00,137.12,137.19,137.12,137.19,50057
2019/08/30,15:40:00,137.19,137.25,137.17,137.21,53314
2019/08/30,15:41:00,137.21,137.28,137.21,137.27,49659
2019/08/30,15:42:00,137.27,137.27,137.17,137.19,46383
2019/08/30,15:43:00,137.19,137.21,137.14,137.19,24887
2019/08/30,15:44:00,137.19,137.21,137.15,137.18,31241
2019/08/30,15:45:00,137.19,137.24,137.18,137.23,38123
2019/08/30,15:46:00,137.23,137.27,137.21,137.22,76384
2019/08/30,15:47:00,137.22,137.27,137.21,137.26,78105
2019/08/30,15:48:00,137.26,137.26,137.19,137.21,74813
2019/08/30,15:49:00,137.21,137.23,137.15,137.19,51374
2019/08/30,15:50:00,137.19,137.24,137.19,137.20,50510
2019/08/30,15:51:00,137.20,137.37,137.20,137.27,143592
2019/08/30,15:52:00,137.27,137.31,137.22,137.30,119441
2019/08/30,15:53:00,137.30,137.32,137.23,137.28,101593
2019/08/30,15:54:00,137.28,137.28,137.15,137.16,322771
2019/08/30,15:55:00,137.16,137.29,137.15,137.26,282115
2019/08/30,15:56:00,137.26,137.80,137.26,137.79,605539
2019/08/30,15:57:00,137.83,137.85,137.71,137.75,280855
2019/08/30,15:58:00,137.74,137.83,137.65,137.72,277809
2019/08/30,15:59:00,137.72,137.75,137.53,137.71,278067
2019/08/30,16:00:00,137.69,137.95,137.26,137.86,1499672
2019/09/03,09:31:00,136.61,136.94,136.34,136.37,140583
2019/09/03,09:32:00,136.37,136.65,136.34,136.51,71245
2019/09/03,09:33:00,136.51,136.63,136.44,136.44,79177
2019/09/03,09:34:00,136.44,136.67,136.40,136.62,70248
2019/09/03,09:35:00,136.61,136.89,136.57,136.82,57103
2019/09/03,09:36:00,136.82,137.06,136.82,137.02,100384
2019/09/03,09:37:00,137.02,137.20,137.01,137.08,100826
2019/09/03,09:38:00,137.08,137.16,136.96,136.97,55996
2019/09/03,09:39:00,136.97,137.09,136.91,136.97,56066
2019/09/03,09:40:00,136.97,137.01,136.91,136.94,43754
2019/09/03,09:41:00,136.94,137.03,136.90,136.91,39807
2019/09/03,09:42:00,136.91,136.97,136.73,136.76,60762
2019/09/03,09:43:00,136.76,136.89,136.68,136.85,49076
2019/09/03,09:44:00,136.85,136.98,136.83,136.83,49666
2019/09/03,09:45:00,136.84,136.86,136.72,136.78,41145
2019/09/03,09:46:00,136.78,136.89,136.74,136.87,62722
2019/09/03,09:47:00,136.87,136.95,136.85,136.91,37852
2019/09/03,09:48:00,136.91,137.02,136.81,136.86,56248
2019/09/03,09:49:00,136.86,136.88,136.69,136.70,51184
2019/09/03,09:50:00,136.70,136.77,136.55,136.72,52407
2019/09/03,09:51:00,136.73,137.01,136.72,136.92,36519
2019/09/03,09:52:00,136.92,137.12,136.92,136.99,76909
2019/09/03,09:53:00,136.99,137.14,136.97,137.13,39499
2019/09/03,09:54:00,137.13,137.14,137.06,137.11,31024
2019/09/03,09:55:00,137.11,137.12,137.00,137.04,41560
2019/09/03,09:56:00,137.04,137.12,136.94,136.94,36536
2019/09/03,09:57:00,136.94,136.97,136.84,136.89,44771
2019/09/03,09:58:00,136.89,136.96,136.86,136.88,25683
2019/09/03,09:59:00,136.88,136.93,136.84,136.85,49270
2019/09/03,10:00:00,136.87,137.09,136.86,137.05,36757
2019/09/03,10:01:00,137.04,137.04,136.42,136.42,224610
2019/09/03,10:02:00,136.44,136.53,136.34,136.44,116619
2019/09/03,10:03:00,136.44,136.73,136.42,136.65,97156
2019/09/03,10:04:00,136.65,136.73,136.60,136.67,49404
2019/09/03,10:05:00,136.67,136.67,136.14,136.25,148405
2019/09/03,10:06:00,136.24,136.27,136.12,136.20,87025
2019/09/03,10:07:00,136.21,136.32,135.93,135.95,148767
2019/09/03,10:08:00,135.95,136.13,135.91,136.07,91143
2019/09/03,10:09:00,136.07,136.12,136.00,136.11,72069
2019/09/03,10:10:00,136.10,136.10,135.88,136.05,62129
2019/09/03,10:11:00,136.06,136.21,136.01,136.20,67070
2019/09/03,10:12:00,136.20,136.24,136.12,136.16,61261
2019/09/03,10:13:00,136.16,136.17,135.97,136.03,69788
2019/09/03,10:14:00,136.02,136.14,135.99,136.05,43349
2019/09/03,10:15:00,136.05,136.12,135.94,135.98,52512
2019/09/03,10:16:00,135.98,136.02,135.85,136.02,49882
2019/09/03,10:17:00,136.02,136.13,136.01,136.12,31345
2019/09/03,10:18:00,136.12,136.16,136.08,136.14,61801
2019/09/03,10:19:00,136.15,136.16,136.09,136.14,41564
2019/09/03,10:20:00,136.14,136.19,136.11,136.16,43391
2019/09/03,10:21:00,136.16,136.17,136.10,136.12,17272
2019/09/03,10:22:00,136.12,136.24,136.12,136.21,24031
2019/09/03,10:23:00,136.21,136.24,136.10,136.14,37544
2019/09/03,10:24:00,136.13,136.27,136.13,136.27,25477
2019/09/03,10:25:00,136.26,136.27,136.06,136.11,41178
2019/09/03,10:26:00,136.11,136.16,136.07,136.07,34702
2019/09/03,10:27:00,136.07,136.17,135.98,136.15,50295
2019/09/03,10:28:00,136.15,136.30,136.14,136.30,39942
2019/09/03,10:29:00,136.30,136.46,136.25,136.34,74293
2019/09/03,10:30:00,136.34,136.56,136.32,136.55,99047
2019/09/03,10:31:00,136.56,136.57,136.45,136.52,69829
2019/09/03,10:32:00,136.52,136.52,136.37,136.38,34735
2019/09/03,10:33:00,136.38,136.49,136.36,136.48,33997
2019/09/03,10:34:00,136.48,136.49,136.32,136.36,32430
2019/09/03,10:35:00,136.36,136.38,136.28,136.34,22325
2019/09/03,10:36:00,136.37,136.41,136.21,136.30,70518
2019/09/03,10:37:00,136.29,136.45,136.28,136.44,26804
2019/09/03,10:38:00,136.45,136.53,136.43,136.43,51354
2019/09/03,10:39:00,136.43,136.46,136.35,136.44,24371
2019/09/03,10:40:00,136.44,136.46,136.39,136.45,22721
2019/09/03,10:41:00,136.45,136.53,136.39,136.53,22249
2019/09/03,10:42:00,136.53,137.00,136.53,136.93,195787
2019/09/03,10:43:00,136.93,136.98,136.81,136.81,58565
2019/09/03,10:44:00,136.81,136.81,136.70,136.78,78014
2019/09/03,10:45:00,136.78,136.84,136.67,136.74,46467
2019/09/03,10:46:00,136.73,136.81,136.64,136.76,34959
2019/09/03,10:47:00,136.74,136.74,136.53,136.54,33422
2019/09/03,10:48:00,136.54,136.58,136.48,136.51,29106
2019/09/03,10:49:00,136.51,136.64,136.51,136.64,22118
2019/09/03,10:50:00,136.64,136.84,136.64,136.72,30532
2019/09/03,10:51:00,136.72,136.75,136.60,136.68,60932
2019/09/03,10:52:00,136.68,136.72,136.61,136.68,22720
2019/09/03,10:53:00,136.68,136.79,136.66,136.77,27298
2019/09/03,10:54:00,136.77,136.84,136.74,136.78,20280
2019/09/03,10:55:00,136.78,136.79,136.66,136.66,25312
2019/09/03,10:56:00,136.68,136.79,136.68,136.76,16883
2019/09/03,10:57:00,136.77,136.78,136.72,136.76,39913
2019/09/03,10:58:00,136.76,136.76,136.67,136.73,35585
2019/09/03,10:59:00,136.73,136.75,136.61,136.65,49511
2019/09/03,11:00:00,136.65,136.75,136.64,136.75,54834
2019/09/03,11:01:00,136.75,136.75,136.61,136.64,29623
2019/09/03,11:02:00,136.64,136.73,136.61,136.70,19877
2019/09/03,11:03:00,136.70,136.77,136.62,136.69,24045
2019/09/03,11:04:00,136.69,136.73,136.60,136.63,26292
2019/09/03,11:05:00,136.63,136.68,136.61,136.65,31443
2019/09/03,11:06:00,136.65,136.67,136.54,136.61,37273
2019/09/03,11:07:00,136.61,136.67,136.56,136.64,22785
2019/09/03,11:08:00,136.64,136.74,136.60,136.65,113938
2019/09/03,11:09:00,136.65,136.67,136.47,136.52,67952
2019/09/03,11:10:00,136.52,136.54,136.46,136.51,39617
2019/09/03,11:11:00,136.51,136.53,136.28,136.30,80022
2019/09/03,11:12:00,136.31,136.37,136.26,136.26,26205
2019/09/03,11:13:00,136.25,136.25,136.12,136.16,60004
2019/09/03,11:14:00,136.16,136.28,136.15,136.27,68771
2019/09/03,11:15:00,136.26,136.26,136.15,136.21,54961
2019/09/03,11:16:00,136.21,136.28,136.11,136.27,49533
2019/09/03,11:17:00,136.26,136.36,136.23,136.36,19270
2019/09/03,11:18:00,136.36,136.43,136.27,136.28,33725
2019/09/03,11:19:00,136.28,136.34,136.23,136.34,26928
2019/09/03,11:20:00,136.34,136.43,136.31,136.41,26807
2019/09/03,11:21:00,136.41,136.47,136.35,136.44,31194
2019/09/03,11:22:00,136.44,136.47,136.40,136.45,30178
2019/09/03,11:23:00,136.43,136.48,136.41,136.45,13172
2019/09/03,11:24:00,136.44,136.51,136.43,136.48,36574
2019/09/03,11:25:00,136.48,136.49,136.39,136.48,19086
2019/09/03,11:26:00,136.48,136.53,136.40,136.40,44381
2019/09/03,11:27:00,136.39,136.50,136.39,136.50,19995
2019/09/03,11:28:00,136.50,136.51,136.45,136.49,34178
2019/09/03,11:29:00,136.48,136.52,136.28,136.28,132469
2019/09/03,11:30:00,136.28,136.44,136.25,136.42,60211
2019/09/03,11:31:00,136.42,136.60,136.38,136.51,67564
2019/09/03,11:32:00,136.50,136.50,136.33,136.41,44521
2019/09/03,11:33:00,136.40,136.45,136.32,136.33,19598
2019/09/03,11:34:00,136.33,136.46,136.19,136.42,65089
2019/09/03,11:35:00,136.42,136.56,136.39,136.53,55072
2019/09/03,11:36:00,136.51,136.62,136.50,136.56,78847
2019/09/03,11:37:00,136.54,136.55,136.50,136.52,56514
2019/09/03,11:38:00,136.52,136.58,136.52,136.58,35288
2019/09/03,11:39:00,136.58,136.65,136.56,136.60,23835
2019/09/03,11:40:00,136.60,136.63,136.54,136.57,32762
2019/09/03,11:41:00,136.56,136.61,136.54,136.56,20921
2019/09/03,11:42:00,136.56,136.61,136.54,136.55,30348
2019/09/03,11:43:00,136.55,136.57,136.50,136.53,25658
2019/09/03,11:44:00,136.53,136.54,136.45,136.48,33225
2019/09/03,11:45:00,136.46,136.53,136.45,136.48,24653
2019/09/03,11:46:00,136.48,136.51,136.43,136.47,32456
2019/09/03,11:47:00,136.47,136.48,136.43,136.46,17856
2019/09/03,11:48:00,136.46,136.80,136.44,136.71,71557
2019/09/03,11:49:00,136.71,136.76,136.69,136.74,42819
2019/09/03,11:50:00,136.74,136.79,136.74,136.79,31180
2019/09/03,11:51:00,136.80,136.81,136.69,136.72,24696
2019/09/03,11:52:00,136.72,136.75,136.70,136.74,17435
2019/09/03,11:53:00,136.74,136.77,136.72,136.76,20340
2019/09/03,11:54:00,136.76,136.76,136.67,136.71,18748
2019/09/03,11:55:00,136.69,136.72,136.67,136.70,24635
2019/09/03,11:56:00,136.70,136.70,136.61,136.63,21830
2019/09/03,11:57:00,136.62,136.62,136.51,136.59,29229
2019/09/03,11:58:00,136.60,136.65,136.55,136.63,28143
2019/09/03,11:59:00,136.63,136.63,136.54,136.57,17771
2019/09/03,12:00:00,136.57,136.59,136.54,136.57,15731
2019/09/03,12:01:00,136.57,136.58,136.50,136.58,32050
2019/09/03,12:02:00,136.58,136.58,136.48,136.53,23377
2019/09/03,12:03:00,136.53,136.59,136.48,136.53,24822
2019/09/03,12:04:00,136.53,136.63,136.52,136.61,18546
2019/09/03,12:05:00,136.62,136.68,136.61,136.63,18241
2019/09/03,12:06:00,136.63,136.63,136.57,136.59,16532
2019/09/03,12:07:00,136.59,136.61,136.56,136.56,16631
2019/09/03,12:08:00,136.56,136.59,136.48,136.49,23201
2019/09/03,12:09:00,136.49,136.52,136.44,136.47,30864
2019/09/03,12:10:00,136.47,136.49,136.32,136.39,41020
2019/09/03,12:11:00,136.39,136.49,136.39,136.46,19270
2019/09/03,12:12:00,136.47,136.48,136.41,136.47,16934
2019/09/03,12:13:00,136.47,136.47,136.36,136.38,25120
2019/09/03,12:14:00,136.38,136.43,136.37,136.37,55025
2019/09/03,12:15:00,136.37,136.47,136.37,136.47,18527
2019/09/03,12:16:00,136.47,136.49,136.45,136.46,22051
2019/09/03,12:17:00,136.46,136.48,136.36,136.42,30725
2019/09/03,12:18:00,136.42,136.47,136.42,136.43,23314
2019/09/03,12:19:00,136.43,136.49,136.42,136.45,26696
2019/09/03,12:20:00,136.44,136.48,136.43,136.45,12126
2019/09/03,12:21:00,136.45,136.52,136.44,136.48,20976
2019/09/03,12:22:00,136.49,136.49,136.42,136.43,17335
2019/09/03,12:23:00,136.44,136.45,136.34,136.35,27654
2019/09/03,12:24:00,136.35,136.41,136.33,136.40,16886
2019/09/03,12:25:00,136.40,136.40,136.32,136.32,11598
2019/09/03,12:26:00,136.33,136.39,136.33,136.39,13409
2019/09/03,12:27:00,136.38,136.41,136.35,136.40,21199
2019/09/03,12:28:00,136.39,136.40,136.36,136.38,12893
2019/09/03,12:29:00,136.38,136.38,136.29,136.35,17869
2019/09/03,12:30:00,136.36,136.41,136.36,136.37,24172
2019/09/03,12:31:00,136.39,136.39,136.26,136.29,28414
2019/09/03,12:32:00,136.29,136.29,136.20,136.25,39153
2019/09/03,12:33:00,136.26,136.33,136.26,136.32,24882
2019/09/03,12:34:00,136.32,136.35,136.29,136.32,25313
2019/09/03,12:35:00,136.32,136.35,136.30,136.34,21867
2019/09/03,12:36:00,136.34,136.35,136.30,136.34,11128
2019/09/03,12:37:00,136.35,136.42,136.33,136.41,13083
2019/09/03,12:38:00,136.41,136.42,136.36,136.40,14701
2019/09/03,12:39:00,136.40,136.47,136.40,136.44,26112
2019/09/03,12:40:00,136.44,136.45,136.41,136.41,13758
2019/09/03,12:41:00,136.41,136.42,136.38,136.38,16107
2019/09/03,12:42:00,136.38,136.40,136.35,136.39,15744
2019/09/03,12:43:00,136.39,136.42,136.37,136.39,13887
2019/09/03,12:44:00,136.40,136.45,136.40,136.41,10053
2019/09/03,12:45:00,136.41,136.44,136.38,136.38,12075
2019/09/03,12:46:00,136.38,136.40,136.34,136.39,22663
2019/09/03,12:47:00,136.39,136.45,136.35,136.45,17113
2019/09/03,12:48:00,136.45,136.47,136.42,136.46,9509
2019/09/03,12:49:00,136.46,136.54,136.46,136.54,40435
2019/09/03,12:50:00,136.54,136.56,136.49,136.51,33715
2019/09/03,12:51:00,136.51,136.51,136.43,136.45,17946
2019/09/03,12:52:00,136.45,136.46,136.38,136.39,12582
2019/09/03,12:53:00,136.39,136.41,136.36,136.38,15982
2019/09/03,12:54:00,136.37,136.37,136.26,136.28,27693
2019/09/03,12:55:00,136.28,136.29,136.20,136.28,46540
2019/09/03,12:56:00,136.28,136.38,136.25,136.35,19981
2019/09/03,12:57:00,136.35,136.37,136.32,136.36,13348
2019/09/03,12:58:00,136.36,136.39,136.35,136.39,15861
2019/09/03,12:59:00,136.38,136.42,136.35,136.40,17056
2019/09/03,13:00:00,136.40,136.42,136.35,136.36,34679
2019/09/03,13:01:00,136.36,136.44,136.35,136.42,16866
2019/09/03,13:02:00,136.42,136.49,136.42,136.49,10140
2019/09/03,13:03:00,136.50,136.51,136.38,136.38,18885
2019/09/03,13:04:00,136.38,136.40,136.33,136.34,19919
2019/09/03,13:05:00,136.34,136.41,136.33,136.34,9495
2019/09/03,13:06:00,136.34,136.40,136.32,136.37,13098
2019/09/03,13:07:00,136.37,136.39,136.34,136.36,13514
2019/09/03,13:08:00,136.36,136.37,136.21,136.23,41694
2019/09/03,13:09:00,136.23,136.24,136.11,136.22,50385
2019/09/03,13:10:00,136.22,136.28,136.22,136.28,21119
2019/09/03,13:11:00,136.27,136.29,136.25,136.28,8438
2019/09/03,13:12:00,136.28,136.32,136.27,136.29,13062
2019/09/03,13:13:00,136.28,136.28,136.21,136.21,20757
2019/09/03,13:14:00,136.21,136.27,136.16,136.26,21192
2019/09/03,13:15:00,136.26,136.32,136.25,136.31,16708
2019/09/03,13:16:00,136.31,136.31,136.24,136.26,12932
2019/09/03,13:17:00,136.27,136.29,136.22,136.22,16505
2019/09/03,13:18:00,136.22,136.32,136.21,136.31,15364
2019/09/03,13:19:00,136.31,136.31,136.23,136.23,18487
2019/09/03,13:20:00,136.22,136.27,136.20,136.26,35948
2019/09/03,13:21:00,136.26,136.26,136.19,136.22,10381
2019/09/03,13:22:00,136.22,136.24,136.14,136.15,27192
2019/09/03,13:23:00,136.13,136.18,136.12,136.14,20866
2019/09/03,13:24:00,136.15,136.17,136.12,136.12,10486
2019/09/03,13:25:00,136.12,136.18,136.11,136.17,17094
2019/09/03,13:26:00,136.16,136.19,136.15,136.18,17288
2019/09/03,13:27:00,136.18,136.23,136.16,136.22,28288
2019/09/03,13:28:00,136.21,136.25,136.21,136.23,19083
2019/09/03,13:29:00,136.23,136.28,136.22,136.26,20892
2019/09/03,13:30:00,136.25,136.26,136.21,136.21,15481
2019/09/03,13:31:00,136.22,136.22,136.16,136.17,27258
2019/09/03,13:32:00,136.17,136.19,136.14,136.16,19090
2019/09/03,13:33:00,136.15,136.15,136.09,136.12,38046
2019/09/03,13:34:00,136.12,136.14,136.05,136.06,33578
2019/09/03,13:35:00,136.06,136.12,136.06,136.09,21296
2019/09/03,13:36:00,136.09,136.10,136.04,136.09,24258
2019/09/03,13:37:00,136.09,136.09,136.02,136.02,36462
2019/09/03,13:38:00,136.02,136.04,136.00,136.03,24374
2019/09/03,13:39:00,136.02,136.04,136.01,136.01,23103
2019/09/03,13:40:00,136.00,136.05,135.98,136.04,65865
2019/09/03,13:41:00,136.04,136.07,136.02,136.05,27052
2019/09/03,13:42:00,136.06,136.07,136.01,136.04,24657
2019/09/03,13:43:00,136.04,136.06,136.00,136.01,27542
2019/09/03,13:44:00,136.00,136.03,135.98,136.00,12529
2019/09/03,13:45:00,135.99,135.99,135.89,135.97,65829
2019/09/03,13:46:00,135.97,136.02,135.86,135.91,36717
2019/09/03,13:47:00,135.91,135.99,135.91,135.95,60523
2019/09/03,13:48:00,135.95,135.99,135.94,135.95,33366
2019/09/03,13:49:00,135.95,135.97,135.87,135.92,42723
2019/09/03,13:50:00,135.92,135.96,135.91,135.94,13469
2019/09/03,13:51:00,135.93,135.95,135.90,135.92,14313
2019/09/03,13:52:00,135.91,135.94,135.91,135.92,16272
2019/09/03,13:53:00,135.92,135.94,135.87,135.87,20528
2019/09/03,13:54:00,135.87,135.88,135.78,135.79,55881
2019/09/03,13:55:00,135.79,135.80,135.71,135.74,87117
2019/09/03,13:56:00,135.74,135.82,135.74,135.80,22227
2019/09/03,13:57:00,135.80,135.82,135.78,135.82,15517
2019/09/03,13:58:00,135.82,135.86,135.80,135.83,38877
2019/09/03,13:59:00,135.84,135.84,135.77,135.77,26488
2019/09/03,14:00:00,135.77,135.77,135.73,135.73,26144
2019/09/03,14:01:00,135.73,135.82,135.70,135.82,27979
2019/09/03,14:02:00,135.81,135.87,135.81,135.87,38852
2019/09/03,14:03:00,135.87,135.89,135.83,135.87,23466
2019/09/03,14:04:00,135.87,135.97,135.87,135.94,22032
2019/09/03,14:05:00,135.94,136.01,135.94,135.96,29230
2019/09/03,14:06:00,135.96,135.97,135.91,135.95,21928
2019/09/03,14:07:00,135.95,135.96,135.92,135.96,19113
2019/09/03,14:08:00,135.96,135.96,135.91,135.94,9721
2019/09/03,14:09:00,135.93,135.95,135.92,135.92,10470
2019/09/03,14:10:00,135.92,135.93,135.90,135.93,7142
2019/09/03,14:11:00,135.93,135.95,135.92,135.94,15275
2019/09/03,14:12:00,135.94,136.01,135.93,135.98,27641
2019/09/03,14:13:00,135.98,136.01,135.95,135.97,32680
2019/09/03,14:14:00,135.97,135.97,135.88,135.91,26138
2019/09/03,14:15:00,135.91,135.98,135.91,135.92,16577
2019/09/03,14:16:00,135.92,135.94,135.87,135.89,32025
2019/09/03,14:17:00,135.89,135.90,135.85,135.87,27174
2019/09/03,14:18:00,135.87,135.90,135.85,135.87,25961
2019/09/03,14:19:00,135.87,135.87,135.82,135.82,14543
2019/09/03,14:20:00,135.82,135.83,135.78,135.81,23008
2019/09/03,14:21:00,135.81,135.87,135.81,135.86,25071
2019/09/03,14:22:00,135.86,135.95,135.85,135.90,34356
2019/09/03,14:23:00,135.90,135.91,135.84,135.86,23104
2019/09/03,14:24:00,135.86,135.86,135.79,135.80,19818
2019/09/03,14:25:00,135.80,135.84,135.76,135.77,27133
2019/09/03,14:26:00,135.77,135.81,135.76,135.79,18660
2019/09/03,14:27:00,135.79,135.85,135.78,135.82,16663
2019/09/03,14:28:00,135.82,135.88,135.80,135.85,40215
2019/09/03,14:29:00,135.86,135.87,135.85,135.86,16104
2019/09/03,14:30:00,135.86,135.91,135.84,135.89,34954
2019/09/03,14:31:00,135.89,135.94,135.86,135.93,30865
2019/09/03,14:32:00,135.93,135.94,135.91,135.92,22378
2019/09/03,14:33:00,135.92,135.94,135.90,135.90,26003
2019/09/03,14:34:00,135.90,135.94,135.90,135.93,16805
2019/09/03,14:35:00,135.92,135.94,135.85,135.87,32408
2019/09/03,14:36:00,135.87,135.92,135.87,135.89,27757
2019/09/03,14:37:00,135.89,136.00,135.89,135.97,36933
2019/09/03,14:38:00,135.96,135.99,135.96,135.97,31408
2019/09/03,14:39:00,135.97,136.02,135.96,136.01,19142
2019/09/03,14:40:00,136.00,136.01,135.96,136.01,22590
2019/09/03,14:41:00,136.01,136.04,136.00,136.02,24067
2019/09/03,14:42:00,136.02,136.03,135.99,136.00,15406
2019/09/03,14:43:00,136.00,136.00,135.95,135.97,18450
2019/09/03,14:44:00,135.98,135.99,135.95,135.96,18460
2019/09/03,14:45:00,135.96,136.02,135.96,136.00,18340
2019/09/03,14:46:00,135.99,136.01,135.95,135.98,18882
2019/09/03,14:47:00,135.98,135.98,135.91,135.91,19547
2019/09/03,14:48:00,135.92,135.96,135.91,135.96,15991
2019/09/03,14:49:00,135.97,136.00,135.96,135.96,31285
2019/09/03,14:50:00,135.96,136.00,135.96,135.99,12044
2019/09/03,14:51:00,135.99,136.09,135.99,136.06,20273
2019/09/03,14:52:00,136.06,136.06,135.99,136.01,17373
2019/09/03,14:53:00,136.01,136.03,135.96,135.97,20838
2019/09/03,14:54:00,135.97,135.97,135.91,135.93,23071
2019/09/03,14:55:00,135.93,136.00,135.90,135.99,46911
2019/09/03,14:56:00,135.99,135.99,135.92,135.94,36394
2019/09/03,14:57:00,135.94,135.98,135.93,135.95,27753
2019/09/03,14:58:00,135.95,135.96,135.89,135.95,39285
2019/09/03,14:59:00,135.95,135.96,135.89,135.90,20534
2019/09/03,15:00:00,135.90,135.94,135.88,135.94,77794
2019/09/03,15:01:00,135.94,135.97,135.81,135.89,94828
2019/09/03,15:02:00,135.90,135.94,135.88,135.91,29320
2019/09/03,15:03:00,135.92,135.99,135.91,135.93,32006
2019/09/03,15:04:00,135.93,135.95,135.88,135.89,54112
2019/09/03,15:05:00,135.89,135.90,135.82,135.83,25498
2019/09/03,15:06:00,135.83,135.88,135.82,135.87,19614
2019/09/03,15:07:00,135.87,135.88,135.84,135.86,19568
2019/09/03,15:08:00,135.86,135.89,135.82,135.84,22341
2019/09/03,15:09:00,135.84,135.89,135.82,135.88,29740
2019/09/03,15:10:00,135.88,135.92,135.85,135.91,25176
2019/09/03,15:11:00,135.91,135.93,135.87,135.89,36474
2019/09/03,15:12:00,135.90,135.90,135.85,135.89,21677
2019/09/03,15:13:00,135.89,135.92,135.86,135.89,20888
2019/09/03,15:14:00,135.90,135.94,135.89,135.89,26945
2019/09/03,15:15:00,135.89,135.91,135.88,135.89,23774
2019/09/03,15:16:00,135.89,135.91,135.85,135.90,24184
2019/09/03,15:17:00,135.90,135.95,135.90,135.92,25730
2019/09/03,15:18:00,135.92,136.03,135.91,136.00,52845
2019/09/03,15:19:00,136.00,136.01,135.96,135.99,39782
2019/09/03,15:20:00,135.99,136.03,135.98,136.02,26818
2019/09/03,15:21:00,136.02,136.15,136.01,136.15,66414
2019/09/03,15:22:00,136.16,136.18,136.15,136.16,36038
2019/09/03,15:23:00,136.16,136.23,136.16,136.21,42017
2019/09/03,15:24:00,136.21,136.22,136.15,136.17,43894
2019/09/03,15:25:00,136.17,136.21,136.17,136.18,22566
2019/09/03,15:26:00,136.16,136.20,136.14,136.15,31880
2019/09/03,15:27:00,136.15,136.19,136.15,136.17,27750
2019/09/03,15:28:00,136.17,136.22,136.16,136.18,20250
2019/09/03,15:29:00,136.18,136.19,136.15,136.15,32098
2019/09/03,15:30:00,136.15,136.20,136.13,136.19,37655
2019/09/03,15:31:00,136.19,136.26,136.11,136.16,81468
2019/09/03,15:32:00,136.17,136.24,136.17,136.21,32514
2019/09/03,15:33:00,136.21,136.25,136.14,136.16,58770
2019/09/03,15:34:00,136.16,136.17,136.13,136.14,28092
2019/09/03,15:35:00,136.14,136.16,136.10,136.15,29042
2019/09/03,15:36:00,136.15,136.16,136.11,136.15,32383
2019/09/03,15:37:00,136.15,136.16,136.08,136.08,40533
2019/09/03,15:38:00,136.08,136.10,136.03,136.08,38825
2019/09/03,15:39:00,136.08,136.09,136.06,136.06,32607
2019/09/03,15:40:00,136.06,136.11,136.05,136.08,38291
2019/09/03,15:41:00,136.08,136.14,136.08,136.09,43404
2019/09/03,15:42:00,136.09,136.14,136.03,136.04,92223
2019/09/03,15:43:00,136.04,136.06,136.01,136.02,45101
2019/09/03,15:44:00,136.02,136.02,135.96,135.98,67574
2019/09/03,15:45:00,135.98,136.02,135.97,136.01,31412
2019/09/03,15:46:00,136.01,136.23,136.01,136.22,76766
2019/09/03,15:47:00,136.22,136.29,136.21,136.25,80909
2019/09/03,15:48:00,136.25,136.28,136.23,136.26,50241
2019/09/03,15:49:00,136.26,136.26,136.20,136.22,54807
2019/09/03,15:50:00,136.23,136.24,136.14,136.15,46236
2019/09/03,15:51:00,136.15,136.36,136.15,136.22,166152
2019/09/03,15:52:00,136.23,136.27,136.19,136.26,40052
2019/09/03,15:53:00,136.27,136.29,136.16,136.26,53037
2019/09/03,15:54:00,136.26,136.28,136.19,136.19,45311
2019/09/03,15:55:00,136.21,136.37,136.20,136.30,213506
2019/09/03,15:56:00,136.31,136.31,136.14,136.19,151608
2019/09/03,15:57:00,136.19,136.19,136.08,136.08,90339
2019/09/03,15:58:00,136.08,136.13,136.06,136.13,106881
2019/09/03,15:59:00,136.14,136.15,136.09,136.10,105722
2019/09/03,16:00:00,136.11,136.23,136.02,136.04,494038
2019/09/04,09:31:00,137.30,137.32,137.04,137.15,162140
2019/09/04,09:32:00,137.15,137.29,137.11,137.16,113483
2019/09/04,09:33:00,137.16,137.27,136.94,137.04,147734
2019/09/04,09:34:00,137.04,137.22,137.00,137.20,74646
2019/09/04,09:35:00,137.20,137.20,136.97,137.05,97784
2019/09/04,09:36:00,137.05,137.21,137.04,137.14,84817
2019/09/04,09:37:00,137.16,137.32,137.15,137.17,118960
2019/09/04,09:38:00,137.17,137.29,137.07,137.11,110432
2019/09/04,09:39:00,137.10,137.10,136.88,137.04,74881
2019/09/04,09:40:00,137.04,137.13,136.97,136.99,59749
2019/09/04,09:41:00,136.99,137.10,136.97,137.10,56178
2019/09/04,09:42:00,137.10,137.26,137.10,137.24,65991
2019/09/04,09:43:00,137.23,137.23,137.09,137.16,47902
2019/09/04,09:44:00,137.16,137.18,137.09,137.11,32286
2019/09/04,09:45:00,137.11,137.13,136.85,137.04,132605
2019/09/04,09:46:00,137.04,137.27,137.04,137.24,100057
2019/09/04,09:47:00,137.24,137.36,137.23,137.25,97485
2019/09/04,09:48:00,137.25,137.30,137.18,137.27,52464
2019/09/04,09:49:00,137.27,137.35,137.20,137.20,65085
2019/09/04,09:50:00,137.20,137.29,137.16,137.21,55402
2019/09/04,09:51:00,137.21,137.29,137.20,137.26,54763
2019/09/04,09:52:00,137.26,137.27,137.02,137.11,74773
2019/09/04,09:53:00,137.11,137.16,137.07,137.12,46454
2019/09/04,09:54:00,137.12,137.16,137.03,137.06,38842
2019/09/04,09:55:00,137.06,137.17,137.06,137.15,40280
2019/09/04,09:56:00,137.15,137.16,137.04,137.08,39772
2019/09/04,09:57:00,137.07,137.13,137.07,137.11,38761
2019/09/04,09:58:00,137.11,137.12,137.08,137.10,49645
2019/09/04,09:59:00,137.09,137.13,137.08,137.09,35246
2019/09/04,10:00:00,137.09,137.10,137.03,137.07,54448
2019/09/04,10:01:00,137.07,137.10,136.98,137.09,77673
2019/09/04,10:02:00,137.09,137.13,137.02,137.08,107746
2019/09/04,10:03:00,137.08,137.08,136.99,137.03,58265
2019/09/04,10:04:00,137.02,137.07,137.01,137.07,36616
2019/09/04,10:05:00,137.07,137.08,136.93,136.99,61474
2019/09/04,10:06:00,136.99,137.12,136.99,137.07,74004
2019/09/04,10:07:00,137.07,137.08,136.93,136.95,61518
2019/09/04,10:08:00,136.95,136.95,136.80,136.80,78845
2019/09/04,10:09:00,136.81,136.83,136.75,136.77,37055
2019/09/04,10:10:00,136.78,136.81,136.75,136.80,33742
2019/09/04,10:11:00,136.79,136.81,136.65,136.65,51107
2019/09/04,10:12:00,136.65,136.65,136.56,136.58,76727
2019/09/04,10:13:00,136.58,136.60,136.51,136.52,72662
2019/09/04,10:14:00,136.51,136.63,136.48,136.62,56875
2019/09/04,10:15:00,136.62,136.65,136.54,136.59,28462
2019/09/04,10:16:00,136.59,136.65,136.57,136.64,30021
2019/09/04,10:17:00,136.63,136.69,136.63,136.68,24002
2019/09/04,10:18:00,136.68,136.74,136.66,136.72,51071
2019/09/04,10:19:00,136.72,136.79,136.71,136.78,36348
2019/09/04,10:20:00,136.78,136.81,136.75,136.80,47992
2019/09/04,10:21:00,136.81,136.81,136.73,136.74,25173
2019/09/04,10:22:00,136.74,136.80,136.74,136.78,26061
2019/09/04,10:23:00,136.78,136.89,136.78,136.88,45294
2019/09/04,10:24:00,136.88,136.89,136.84,136.87,33083
2019/09/04,10:25:00,136.87,136.88,136.81,136.81,32609
2019/09/04,10:26:00,136.81,136.89,136.79,136.89,27903
2019/09/04,10:27:00,136.89,136.89,136.85,136.87,28262
2019/09/04,10:28:00,136.87,136.97,136.85,136.95,56349
2019/09/04,10:29:00,136.95,136.97,136.93,136.96,19111
2019/09/04,10:30:00,136.96,136.99,136.93,136.98,26571
2019/09/04,10:31:00,136.97,137.00,136.94,136.98,40795
2019/09/04,10:32:00,136.99,136.99,136.96,136.97,16622
2019/09/04,10:33:00,136.97,137.02,136.94,136.98,35043
2019/09/04,10:34:00,136.98,137.06,136.97,137.05,49836
2019/09/04,10:35:00,137.06,137.10,137.04,137.05,35260
2019/09/04,10:36:00,137.05,137.09,137.02,137.08,31421
2019/09/04,10:37:00,137.08,137.09,137.02,137.06,63844
2019/09/04,10:38:00,137.06,137.06,136.98,137.02,36320
2019/09/04,10:39:00,137.02,137.09,137.02,137.08,17830
2019/09/04,10:40:00,137.08,137.08,137.00,137.02,21062
2019/09/04,10:41:00,137.01,137.02,136.89,136.99,52199
2019/09/04,10:42:00,136.99,137.05,136.97,137.01,45902
2019/09/04,10:43:00,137.01,137.02,136.95,136.98,30897
2019/09/04,10:44:00,136.98,136.99,136.96,136.97,34742
2019/09/04,10:45:00,136.97,136.98,136.92,136.94,35427
2019/09/04,10:46:00,136.94,136.98,136.91,136.92,34404
2019/09/04,10:47:00,136.92,137.02,136.91,137.01,30608
2019/09/04,10:48:00,137.01,137.04,136.96,137.02,17464
2019/09/04,10:49:00,137.03,137.05,137.03,137.05,19369
2019/09/04,10:50:00,137.05,137.05,137.01,137.04,18991
2019/09/04,10:51:00,137.04,137.06,137.00,137.02,21162
2019/09/04,10:52:00,137.02,137.07,137.00,137.04,36218
2019/09/04,10:53:00,137.04,137.04,137.01,137.02,21312
2019/09/04,10:54:00,137.02,137.05,137.02,137.03,16479
2019/09/04,10:55:00,137.02,137.02,136.96,137.01,20515
2019/09/04,10:56:00,137.01,137.01,136.95,137.00,26429
2019/09/04,10:57:00,137.00,137.00,136.92,136.93,33481
2019/09/04,10:58:00,136.93,137.01,136.93,136.99,58479
2019/09/04,10:59:00,136.99,137.01,136.98,137.01,15045
2019/09/04,11:00:00,137.01,137.04,137.00,137.02,30025
2019/09/04,11:01:00,137.02,137.10,137.02,137.08,55155
2019/09/04,11:02:00,137.07,137.13,137.04,137.12,30887
2019/09/04,11:03:00,137.12,137.13,137.07,137.09,35345
2019/09/04,11:04:00,137.09,137.14,137.06,137.10,32285
2019/09/04,11:05:00,137.10,137.11,137.05,137.08,41988
2019/09/04,11:06:00,137.08,137.10,137.02,137.04,26005
2019/09/04,11:07:00,137.04,137.05,137.03,137.04,15942
2019/09/04,11:08:00,137.04,137.07,137.01,137.07,17676
2019/09/04,11:09:00,137.07,137.13,137.02,137.03,129215
2019/09/04,11:10:00,137.03,137.12,137.03,137.11,36249
2019/09/04,11:11:00,137.11,137.11,137.05,137.05,47288
2019/09/04,11:12:00,137.05,137.12,137.05,137.10,19537
2019/09/04,11:13:00,137.10,137.10,137.03,137.03,18390
2019/09/04,11:14:00,137.03,137.07,136.99,137.07,60964
2019/09/04,11:15:00,137.06,137.07,137.04,137.04,44948
2019/09/04,11:16:00,137.04,137.07,137.01,137.06,26493
2019/09/04,11:17:00,137.06,137.07,137.02,137.03,26315
2019/09/04,11:18:00,137.03,137.07,137.03,137.06,16834
2019/09/04,11:19:00,137.06,137.07,137.02,137.05,22484
2019/09/04,11:20:00,137.05,137.05,136.99,136.99,53058
2019/09/04,11:21:00,136.99,137.02,136.96,136.96,26476
2019/09/04,11:22:00,136.96,137.01,136.96,136.98,33437
2019/09/04,11:23:00,136.98,137.03,136.97,137.02,25981
2019/09/04,11:24:00,137.02,137.06,137.01,137.03,33049
2019/09/04,11:25:00,137.03,137.03,136.96,136.97,31429
2019/09/04,11:26:00,136.97,136.99,136.94,136.97,31403
2019/09/04,11:27:00,136.97,137.00,136.97,136.99,22479
2019/09/04,11:28:00,137.00,137.05,136.99,137.05,14941
2019/09/04,11:29:00,137.06,137.08,137.04,137.04,35581
2019/09/04,11:30:00,137.04,137.17,137.04,137.15,69051
2019/09/04,11:31:00,137.15,137.16,137.12,137.15,38219
2019/09/04,11:32:00,137.15,137.19,137.13,137.19,30955
2019/09/04,11:33:00,137.20,137.25,137.19,137.20,69867
2019/09/04,11:34:00,137.20,137.23,137.17,137.19,62622
2019/09/04,11:35:00,137.19,137.26,137.19,137.20,101237
2019/09/04,11:36:00,137.20,137.29,137.20,137.28,60873
2019/09/04,11:37:00,137.28,137.32,137.24,137.28,57323
2019/09/04,11:38:00,137.28,137.32,137.26,137.27,34301
2019/09/04,11:39:00,137.27,137.31,137.26,137.27,25127
2019/09/04,11:40:00,137.26,137.30,137.26,137.29,23495
2019/09/04,11:41:00,137.29,137.35,137.29,137.34,68190
2019/09/04,11:42:00,137.34,137.39,137.32,137.33,45015
2019/09/04,11:43:00,137.34,137.37,137.32,137.35,42011
2019/09/04,11:44:00,137.35,137.37,137.34,137.35,29607
2019/09/04,11:45:00,137.35,137.36,137.33,137.34,28954
2019/09/04,11:46:00,137.34,137.36,137.32,137.36,23466
2019/09/04,11:47:00,137.36,137.42,137.35,137.42,43363
2019/09/04,11:48:00,137.42,137.43,137.32,137.32,43257
2019/09/04,11:49:00,137.32,137.35,137.31,137.32,23803
2019/09/04,11:50:00,137.32,137.32,137.27,137.31,20998
2019/09/04,11:51:00,137.31,137.35,137.31,137.34,16058
2019/09/04,11:52:00,137.34,137.34,137.29,137.30,26617
2019/09/04,11:53:00,137.31,137.32,137.26,137.26,27704
2019/09/04,11:54:00,137.27,137.30,137.27,137.30,15028
2019/09/04,11:55:00,137.30,137.33,137.30,137.32,16857
2019/09/04,11:56:00,137.32,137.36,137.32,137.35,26165
2019/09/04,11:57:00,137.35,137.36,137.31,137.31,11518
2019/09/04,11:58:00,137.31,137.31,137.27,137.29,14972
2019/09/04,11:59:00,137.29,137.31,137.29,137.30,9847
2019/09/04,12:00:00,137.30,137.34,137.30,137.32,12594
2019/09/04,12:01:00,137.32,137.39,137.32,137.36,30204
2019/09/04,12:02:00,137.36,137.43,137.36,137.43,31420
2019/09/04,12:03:00,137.43,137.45,137.42,137.44,20094
2019/09/04,12:04:00,137.44,137.47,137.42,137.45,42068
2019/09/04,12:05:00,137.45,137.45,137.43,137.43,15071
2019/09/04,12:06:00,137.43,137.46,137.42,137.42,17022
2019/09/04,12:07:00,137.41,137.43,137.39,137.42,17817
2019/09/04,12:08:00,137.42,137.43,137.40,137.40,16477
2019/09/04,12:09:00,137.40,137.44,137.40,137.43,16614
2019/09/04,12:10:00,137.43,137.43,137.39,137.40,17786
2019/09/04,12:11:00,137.40,137.42,137.37,137.38,18687
2019/09/04,12:12:00,137.38,137.45,137.38,137.45,8615
2019/09/04,12:13:00,137.45,137.47,137.44,137.46,23347
2019/09/04,12:14:00,137.46,137.46,137.44,137.46,27904
2019/09/04,12:15:00,137.46,137.48,137.44,137.44,38332
2019/09/04,12:16:00,137.44,137.46,137.38,137.38,29791
2019/09/04,12:17:00,137.38,137.38,137.25,137.27,77876
2019/09/04,12:18:00,137.26,137.29,137.12,137.12,52009
2019/09/04,12:19:00,137.12,137.18,137.12,137.16,20152
2019/09/04,12:20:00,137.17,137.21,137.14,137.20,22450
2019/09/04,12:21:00,137.20,137.21,137.16,137.20,52589
2019/09/04,12:22:00,137.20,137.20,137.13,137.13,28087
2019/09/04,12:23:00,137.14,137.14,137.12,137.12,12652
2019/09/04,12:24:00,137.12,137.13,137.09,137.12,15500
2019/09/04,12:25:00,137.12,137.13,137.09,137.13,11839
2019/09/04,12:26:00,137.13,137.13,137.08,137.10,20441
2019/09/04,12:27:00,137.10,137.15,137.10,137.14,11549
2019/09/04,12:28:00,137.14,137.15,137.12,137.13,17271
2019/09/04,12:29:00,137.13,137.13,137.09,137.10,7193
2019/09/04,12:30:00,137.10,137.11,137.09,137.09,27072
2019/09/04,12:31:00,137.09,137.15,137.09,137.15,15548
2019/09/04,12:32:00,137.15,137.15,137.13,137.13,17210
2019/09/04,12:33:00,137.13,137.14,137.11,137.12,15202
2019/09/04,12:34:00,137.11,137.11,137.02,137.06,35522
2019/09/04,12:35:00,137.06,137.06,137.01,137.03,15077
2019/09/04,12:36:00,137.03,137.11,137.03,137.10,26490
2019/09/04,12:37:00,137.10,137.12,137.07,137.11,51915
2019/09/04,12:38:00,137.11,137.16,137.09,137.09,24356
2019/09/04,12:39:00,137.09,137.10,137.05,137.05,30824
2019/09/04,12:40:00,137.05,137.11,137.05,137.09,26540
2019/09/04,12:41:00,137.09,137.10,137.04,137.07,18110
2019/09/04,12:42:00,137.07,137.10,137.07,137.07,10564
2019/09/04,12:43:00,137.08,137.10,137.07,137.08,16784
2019/09/04,12:44:00,137.08,137.13,137.08,137.13,15898
2019/09/04,12:45:00,137.13,137.13,137.10,137.13,9676
2019/09/04,12:46:00,137.13,137.19,137.13,137.19,51900
2019/09/04,12:47:00,137.18,137.25,137.18,137.25,30729
2019/09/04,12:48:00,137.25,137.35,137.25,137.29,75501
2019/09/04,12:49:00,137.29,137.35,137.29,137.35,26144
2019/09/04,12:50:00,137.35,137.46,137.35,137.44,72150
2019/09/04,12:51:00,137.43,137.44,137.36,137.37,21051
2019/09/04,12:52:00,137.37,137.43,137.37,137.41,40461
2019/09/04,12:53:00,137.41,137.41,137.35,137.39,35621
2019/09/04,12:54:00,137.39,137.41,137.36,137.41,25057
2019/09/04,12:55:00,137.41,137.41,137.35,137.38,44528
2019/09/04,12:56:00,137.38,137.42,137.37,137.39,34068
2019/09/04,12:57:00,137.38,137.40,137.35,137.37,25334
2019/09/04,12:58:00,137.37,137.38,137.35,137.36,18317
2019/09/04,12:59:00,137.36,137.36,137.34,137.35,10460
2019/09/04,13:00:00,137.35,137.37,137.33,137.35,25582
2019/09/04,13:01:00,137.35,137.38,137.33,137.33,16079
2019/09/04,13:02:00,137.33,137.41,137.33,137.41,35609
2019/09/04,13:03:00,137.41,137.48,137.40,137.41,37542
2019/09/04,13:04:00,137.41,137.43,137.40,137.42,11810
2019/09/04,13:05:00,137.42,137.44,137.38,137.39,13526
2019/09/04,13:06:00,137.39,137.41,137.38,137.41,13703
2019/09/04,13:07:00,137.41,137.44,137.41,137.43,26150
2019/09/04,13:08:00,137.43,137.44,137.40,137.42,11561
2019/09/04,13:09:00,137.42,137.43,137.40,137.40,17090
2019/09/04,13:10:00,137.40,137.41,137.38,137.40,18879
2019/09/04,13:11:00,137.40,137.40,137.35,137.38,19841
2019/09/04,13:12:00,137.38,137.42,137.37,137.38,19009
2019/09/04,13:13:00,137.38,137.41,137.38,137.41,14859
2019/09/04,13:14:00,137.41,137.42,137.39,137.40,16379
2019/09/04,13:15:00,137.40,137.41,137.38,137.41,19604
2019/09/04,13:16:00,137.41,137.45,137.40,137.44,50829
2019/09/04,13:17:00,137.44,137.45,137.42,137.44,30811
2019/09/04,13:18:00,137.44,137.45,137.36,137.36,43422
2019/09/04,13:19:00,137.36,137.41,137.35,137.40,35892
2019/09/04,13:20:00,137.40,137.42,137.39,137.42,16050
2019/09/04,13:21:00,137.42,137.43,137.39,137.39,12276
2019/09/04,13:22:00,137.39,137.42,137.39,137.41,14329
2019/09/04,13:23:00,137.41,137.42,137.39,137.41,10309
2019/09/04,13:24:00,137.42,137.44,137.40,137.43,24873
2019/09/04,13:25:00,137.43,137.45,137.42,137.44,17696
2019/09/04,13:26:00,137.44,137.49,137.43,137.48,25591
2019/09/04,13:27:00,137.48,137.50,137.47,137.48,29714
2019/09/04,13:28:00,137.48,137.49,137.47,137.49,15275
2019/09/04,13:29:00,137.49,137.51,137.48,137.50,89235
2019/09/04,13:30:00,137.50,137.50,137.48,137.49,45732
2019/09/04,13:31:00,137.49,137.52,137.49,137.50,32414
2019/09/04,13:32:00,137.50,137.51,137.48,137.51,31346
2019/09/04,13:33:00,137.51,137.53,137.50,137.53,24567
2019/09/04,13:34:00,137.53,137.54,137.50,137.50,18330
2019/09/04,13:35:00,137.50,137.52,137.49,137.49,20749
2019/09/04,13:36:00,137.49,137.51,137.47,137.47,24890
2019/09/04,13:37:00,137.47,137.49,137.44,137.46,19812
2019/09/04,13:38:00,137.47,137.49,137.46,137.47,14972
2019/09/04,13:39:00,137.47,137.48,137.40,137.40,18642
2019/09/04,13:40:00,137.40,137.40,137.36,137.37,17998
2019/09/04,13:41:00,137.37,137.38,137.34,137.35,14798
2019/09/04,13:42:00,137.35,137.35,137.28,137.30,39558
2019/09/04,13:43:00,137.30,137.34,137.30,137.33,14356
2019/09/04,13:44:00,137.33,137.34,137.32,137.34,12940
2019/09/04,13:45:00,137.34,137.36,137.33,137.33,19624
2019/09/04,13:46:00,137.33,137.35,137.33,137.35,6593
2019/09/04,13:47:00,137.35,137.36,137.30,137.30,18132
2019/09/04,13:48:00,137.30,137.31,137.24,137.29,27127
2019/09/04,13:49:00,137.30,137.31,137.27,137.31,16236
2019/09/04,13:50:00,137.31,137.35,137.30,137.33,23715
2019/09/04,13:51:00,137.33,137.34,137.29,137.29,9836
2019/09/04,13:52:00,137.29,137.29,137.24,137.25,17296
2019/09/04,13:53:00,137.25,137.26,137.23,137.24,16047
2019/09/04,13:54:00,137.24,137.26,137.24,137.26,21362
2019/09/04,13:55:00,137.26,137.26,137.25,137.25,17761
2019/09/04,13:56:00,137.24,137.26,137.23,137.24,9496
2019/09/04,13:57:00,137.24,137.29,137.23,137.27,39808
2019/09/04,13:58:00,137.27,137.32,137.27,137.29,22674
2019/09/04,13:59:00,137.29,137.30,137.27,137.27,11723
2019/09/04,14:00:00,137.27,137.28,137.25,137.28,16657
2019/09/04,14:01:00,137.28,137.28,137.20,137.24,35753
2019/09/04,14:02:00,137.24,137.26,137.20,137.24,35402
2019/09/04,14:03:00,137.24,137.31,137.24,137.27,38116
2019/09/04,14:04:00,137.27,137.29,137.27,137.29,17061
2019/09/04,14:05:00,137.29,137.33,137.29,137.31,22782
2019/09/04,14:06:00,137.31,137.32,137.28,137.28,25202
2019/09/04,14:07:00,137.29,137.31,137.28,137.31,20777
2019/09/04,14:08:00,137.30,137.31,137.27,137.29,20013
2019/09/04,14:09:00,137.29,137.29,137.24,137.25,19263
2019/09/04,14:10:00,137.25,137.26,137.19,137.19,16764
2019/09/04,14:11:00,137.20,137.22,137.15,137.17,36793
2019/09/04,14:12:00,137.17,137.17,137.14,137.15,14183
2019/09/04,14:13:00,137.15,137.15,137.05,137.06,49907
2019/09/04,14:14:00,137.06,137.12,137.06,137.10,19531
2019/09/04,14:15:00,137.10,137.12,137.10,137.10,29571
2019/09/04,14:16:00,137.10,137.12,137.09,137.11,29224
2019/09/04,14:17:00,137.11,137.11,137.05,137.05,19529
2019/09/04,14:18:00,137.05,137.07,137.03,137.05,23315
2019/09/04,14:19:00,137.05,137.10,137.04,137.08,28682
2019/09/04,14:20:00,137.08,137.10,137.07,137.09,19131
2019/09/04,14:21:00,137.09,137.10,137.08,137.10,24602
2019/09/04,14:22:00,137.10,137.12,137.07,137.07,25089
2019/09/04,14:23:00,137.07,137.11,137.06,137.09,30872
2019/09/04,14:24:00,137.09,137.09,137.05,137.07,22340
2019/09/04,14:25:00,137.07,137.07,137.04,137.04,18460
2019/09/04,14:26:00,137.04,137.06,137.02,137.05,32362
2019/09/04,14:27:00,137.05,137.05,137.00,137.01,37647
2019/09/04,14:28:00,137.02,137.07,137.01,137.07,26080
2019/09/04,14:29:00,137.07,137.12,137.07,137.08,22458
2019/09/04,14:30:00,137.08,137.10,137.07,137.10,10171
2019/09/04,14:31:00,137.10,137.10,137.07,137.08,16715
2019/09/04,14:32:00,137.09,137.10,137.06,137.07,20574
2019/09/04,14:33:00,137.07,137.10,137.06,137.09,21403
2019/09/04,14:34:00,137.09,137.10,137.08,137.10,12177
2019/09/04,14:35:00,137.09,137.22,137.08,137.18,70664
2019/09/04,14:36:00,137.18,137.21,137.17,137.17,20002
2019/09/04,14:37:00,137.17,137.18,137.15,137.17,26031
2019/09/04,14:38:00,137.17,137.17,137.12,137.12,29120
2019/09/04,14:39:00,137.11,137.13,137.10,137.10,27083
2019/09/04,14:40:00,137.10,137.14,137.10,137.12,23614
2019/09/04,14:41:00,137.12,137.17,137.12,137.17,25252
2019/09/04,14:42:00,137.17,137.19,137.15,137.17,24343
2019/09/04,14:43:00,137.17,137.21,137.17,137.20,48720
2019/09/04,14:44:00,137.20,137.23,137.19,137.22,24111
2019/09/04,14:45:00,137.21,137.23,137.19,137.22,28654
2019/09/04,14:46:00,137.22,137.25,137.21,137.23,32226
2019/09/04,14:47:00,137.23,137.23,137.19,137.23,75885
2019/09/04,14:48:00,137.23,137.27,137.22,137.27,42245
2019/09/04,14:49:00,137.27,137.29,137.27,137.28,10978
2019/09/04,14:50:00,137.28,137.28,137.24,137.25,22841
2019/09/04,14:51:00,137.25,137.26,137.14,137.21,96733
2019/09/04,14:52:00,137.21,137.24,137.20,137.23,24635
2019/09/04,14:53:00,137.23,137.24,137.20,137.20,24771
2019/09/04,14:54:00,137.20,137.21,137.19,137.21,21275
2019/09/04,14:55:00,137.21,137.22,137.19,137.20,15786
2019/09/04,14:56:00,137.20,137.21,137.18,137.19,19574
2019/09/04,14:57:00,137.19,137.20,137.16,137.19,22993
2019/09/04,14:58:00,137.18,137.18,137.16,137.17,15634
2019/09/04,14:59:00,137.17,137.19,137.16,137.17,28656
2019/09/04,15:00:00,137.17,137.19,137.16,137.17,25643
2019/09/04,15:01:00,137.17,137.22,137.17,137.20,27549
2019/09/04,15:02:00,137.20,137.25,137.20,137.24,24888
2019/09/04,15:03:00,137.24,137.24,137.21,137.23,17309
2019/09/04,15:04:00,137.23,137.25,137.22,137.24,26510
2019/09/04,15:05:00,137.24,137.27,137.24,137.26,16305
2019/09/04,15:06:00,137.26,137.28,137.26,137.27,18803
2019/09/04,15:07:00,137.27,137.29,137.26,137.27,12910
2019/09/04,15:08:00,137.27,137.29,137.27,137.28,13183
2019/09/04,15:09:00,137.28,137.28,137.24,137.26,25605
2019/09/04,15:10:00,137.26,137.28,137.24,137.26,55155
2019/09/04,15:11:00,137.26,137.30,137.25,137.27,20284
2019/09/04,15:12:00,137.27,137.29,137.26,137.29,14946
2019/09/04,15:13:00,137.29,137.29,137.26,137.28,10651
2019/09/04,15:14:00,137.28,137.29,137.27,137.29,22760
2019/09/04,15:15:00,137.29,137.35,137.28,137.33,71748
2019/09/04,15:16:00,137.33,137.33,137.29,137.31,33453
2019/09/04,15:17:00,137.32,137.34,137.29,137.29,22164
2019/09/04,15:18:00,137.29,137.31,137.28,137.29,25381
2019/09/04,15:19:00,137.29,137.31,137.28,137.28,17138
2019/09/04,15:20:00,137.28,137.31,137.26,137.30,27873
2019/09/04,15:21:00,137.30,137.34,137.28,137.30,29691
2019/09/04,15:22:00,137.30,137.35,137.30,137.33,23724
2019/09/04,15:23:00,137.33,137.34,137.29,137.31,22248
2019/09/04,15:24:00,137.31,137.33,137.29,137.32,27231
2019/09/04,15:25:00,137.32,137.34,137.29,137.31,372611
2019/09/04,15:26:00,137.31,137.35,137.30,137.35,23092
2019/09/04,15:27:00,137.34,137.36,137.32,137.33,23170
2019/09/04,15:28:00,137.33,137.37,137.33,137.35,20346
2019/09/04,15:29:00,137.35,137.41,137.34,137.40,54326
2019/09/04,15:30:00,137.40,137.43,137.39,137.42,27507
2019/09/04,15:31:00,137.42,137.46,137.42,137.45,38213
2019/09/04,15:32:00,137.45,137.52,137.44,137.51,55067
2019/09/04,15:33:00,137.51,137.52,137.46,137.48,53914
2019/09/04,15:34:00,137.48,137.54,137.47,137.54,50370
2019/09/04,15:35:00,137.54,137.55,137.49,137.49,30850
2019/09/04,15:36:00,137.49,137.54,137.49,137.54,31956
2019/09/04,15:37:00,137.54,137.54,137.50,137.51,39092
2019/09/04,15:38:00,137.51,137.55,137.48,137.49,79366
2019/09/04,15:39:00,137.49,137.52,137.49,137.50,24806
2019/09/04,15:40:00,137.50,137.54,137.48,137.52,40509
2019/09/04,15:41:00,137.52,137.60,137.51,137.55,97738
2019/09/04,15:42:00,137.55,137.57,137.53,137.54,40530
2019/09/04,15:43:00,137.54,137.55,137.51,137.53,36073
2019/09/04,15:44:00,137.53,137.54,137.48,137.50,49242
2019/09/04,15:45:00,137.50,137.50,137.47,137.49,22798
2019/09/04,15:46:00,137.49,137.49,137.46,137.48,23880
2019/09/04,15:47:00,137.48,137.49,137.46,137.46,27888
2019/09/04,15:48:00,137.46,137.47,137.39,137.40,75370
2019/09/04,15:49:00,137.40,137.46,137.39,137.45,61262
2019/09/04,15:50:00,137.45,137.50,137.42,137.49,70429
2019/09/04,15:51:00,137.49,137.57,137.47,137.48,124984
2019/09/04,15:52:00,137.48,137.53,137.45,137.51,70725
2019/09/04,15:53:00,137.51,137.59,137.51,137.55,107923
2019/09/04,15:54:00,137.55,137.57,137.50,137.52,98663
2019/09/04,15:55:00,137.53,137.61,137.51,137.59,120820
2019/09/04,15:56:00,137.59,137.60,137.50,137.58,137658
2019/09/04,15:57:00,137.59,137.60,137.51,137.53,68824
2019/09/04,15:58:00,137.53,137.57,137.50,137.57,79656
2019/09/04,15:59:00,137.57,137.61,137.54,137.60,123152
2019/09/04,16:00:00,137.60,137.69,137.43,137.63,296628
2019/09/05,09:31:00,139.11,139.11,138.76,139.02,166733
2019/09/05,09:32:00,139.02,139.02,138.79,138.91,124682
2019/09/05,09:33:00,138.89,138.99,138.81,138.99,110300
2019/09/05,09:34:00,138.99,139.08,138.95,139.00,173305
2019/09/05,09:35:00,139.01,139.05,138.81,138.87,130219
2019/09/05,09:36:00,138.88,139.02,138.84,138.97,135340
2019/09/05,09:37:00,138.97,139.11,138.91,139.01,131142
2019/09/05,09:38:00,139.01,139.07,138.97,139.00,70304
2019/09/05,09:39:00,139.00,139.06,138.93,139.03,93953
2019/09/05,09:40:00,139.02,139.02,138.91,139.01,79846
2019/09/05,09:41:00,139.01,139.04,138.94,139.03,104952
2019/09/05,09:42:00,139.04,139.14,139.04,139.10,163499
2019/09/05,09:43:00,139.09,139.22,139.08,139.20,132850
2019/09/05,09:44:00,139.20,139.21,138.87,138.88,190113
2019/09/05,09:45:00,138.88,139.04,138.87,138.99,82277
2019/09/05,09:46:00,138.99,139.23,138.99,139.16,283901
2019/09/05,09:47:00,139.16,139.20,139.09,139.10,75403
2019/09/05,09:48:00,139.10,139.13,138.91,138.98,136501
2019/09/05,09:49:00,138.98,139.09,138.98,139.06,60570
2019/09/05,09:50:00,139.06,139.12,139.00,139.12,45976
2019/09/05,09:51:00,139.12,139.18,139.09,139.10,50813
2019/09/05,09:52:00,139.10,139.18,139.10,139.16,78679
2019/09/05,09:53:00,139.16,139.26,139.13,139.26,88933
2019/09/05,09:54:00,139.25,139.38,139.24,139.33,110949
2019/09/05,09:55:00,139.33,139.39,139.33,139.36,65777
2019/09/05,09:56:00,139.37,139.39,139.33,139.35,51679
2019/09/05,09:57:00,139.35,139.58,139.34,139.56,229536
2019/09/05,09:58:00,139.55,139.61,139.49,139.49,157831
2019/09/05,09:59:00,139.49,139.64,139.46,139.63,96506
2019/09/05,10:00:00,139.63,139.67,139.41,139.47,93203
2019/09/05,10:01:00,139.48,139.72,139.48,139.65,187840
2019/09/05,10:02:00,139.65,139.79,139.60,139.76,103290
2019/09/05,10:03:00,139.76,139.87,139.72,139.74,117869
2019/09/05,10:04:00,139.74,139.83,139.71,139.71,76131
2019/09/05,10:05:00,139.71,139.73,139.57,139.66,96454
2019/09/05,10:06:00,139.66,139.67,139.44,139.49,145104
2019/09/05,10:07:00,139.49,139.60,139.49,139.56,45092
2019/09/05,10:08:00,139.56,139.66,139.55,139.57,69097
2019/09/05,10:09:00,139.57,139.69,139.57,139.65,89252
2019/09/05,10:10:00,139.65,139.73,139.62,139.72,47833
2019/09/05,10:11:00,139.72,139.74,139.57,139.59,43852
2019/09/05,10:12:00,139.59,139.63,139.54,139.59,41002
2019/09/05,10:13:00,139.59,139.70,139.52,139.67,97472
2019/09/05,10:14:00,139.67,139.71,139.63,139.70,102592
2019/09/05,10:15:00,139.70,139.74,139.61,139.62,51372
2019/09/05,10:16:00,139.62,139.75,139.62,139.70,62689
2019/09/05,10:17:00,139.70,139.84,139.68,139.77,120504
2019/09/05,10:18:00,139.77,139.84,139.77,139.84,58965
2019/09/05,10:19:00,139.84,140.03,139.84,139.85,266349
2019/09/05,10:20:00,139.85,140.03,139.83,140.00,591716
2019/09/05,10:21:00,140.00,140.04,139.92,139.93,170397
2019/09/05,10:22:00,139.93,139.96,139.91,139.96,65597
2019/09/05,10:23:00,139.96,140.00,139.94,139.98,69308
2019/09/05,10:24:00,139.98,140.03,139.93,139.97,84091
2019/09/05,10:25:00,139.97,139.99,139.87,139.91,522943
2019/09/05,10:26:00,139.91,140.01,139.90,139.92,148307
2019/09/05,10:27:00,139.92,139.96,139.86,139.87,208504
2019/09/05,10:28:00,139.87,139.97,139.82,139.97,65635
2019/09/05,10:29:00,139.97,139.98,139.88,139.89,46587
2019/09/05,10:30:00,139.89,139.95,139.87,139.94,88278
2019/09/05,10:31:00,139.94,139.95,139.90,139.94,58247
2019/09/05,10:32:00,139.94,140.00,139.93,139.99,65664
2019/09/05,10:33:00,139.99,140.08,139.99,140.04,115625
2019/09/05,10:34:00,140.04,140.10,140.04,140.08,87221
2019/09/05,10:35:00,140.07,140.11,140.04,140.10,85738
2019/09/05,10:36:00,140.09,140.18,140.07,140.16,146637
2019/09/05,10:37:00,140.16,140.18,140.08,140.14,85638
2019/09/05,10:38:00,140.16,140.36,140.16,140.33,173990
2019/09/05,10:39:00,140.34,140.38,140.31,140.38,94346
2019/09/05,10:40:00,140.38,140.38,140.14,140.25,114456
2019/09/05,10:41:00,140.24,140.30,140.19,140.19,47722
2019/09/05,10:42:00,140.19,140.19,140.01,140.01,86979
2019/09/05,10:43:00,140.01,140.09,139.95,140.08,79527
2019/09/05,10:44:00,140.08,140.10,139.98,140.03,43994
2019/09/05,10:45:00,140.03,140.04,139.93,139.98,41098
2019/09/05,10:46:00,139.99,140.05,139.89,139.92,46408
2019/09/05,10:47:00,139.92,139.94,139.87,139.91,34207
2019/09/05,10:48:00,139.91,139.91,139.82,139.88,40203
2019/09/05,10:49:00,139.88,139.90,139.76,139.81,67690
2019/09/05,10:50:00,139.79,139.80,139.76,139.80,32188
2019/09/05,10:51:00,139.79,139.87,139.75,139.87,40961
2019/09/05,10:52:00,139.87,139.88,139.78,139.80,63369
2019/09/05,10:53:00,139.81,139.88,139.78,139.86,27191
2019/09/05,10:54:00,139.85,139.87,139.78,139.84,32501
2019/09/05,10:55:00,139.84,139.88,139.82,139.87,38399
2019/09/05,10:56:00,139.87,139.91,139.81,139.88,36975
2019/09/05,10:57:00,139.88,139.94,139.86,139.92,39967
2019/09/05,10:58:00,139.92,139.94,139.83,139.87,50174
2019/09/05,10:59:00,139.85,139.94,139.85,139.92,34782
2019/09/05,11:00:00,139.91,139.91,139.79,139.88,54184
2019/09/05,11:01:00,139.89,140.05,139.86,139.89,167782
2019/09/05,11:02:00,139.90,139.99,139.84,139.98,66446
2019/09/05,11:03:00,139.98,139.98,139.79,139.79,85762
2019/09/05,11:04:00,139.79,139.84,139.72,139.77,49733
2019/09/05,11:05:00,139.77,139.86,139.76,139.83,40328
2019/09/05,11:06:00,139.82,139.88,139.78,139.87,54682
2019/09/05,11:07:00,139.86,139.94,139.85,139.89,41728
2019/09/05,11:08:00,139.89,139.89,139.83,139.84,30352
2019/09/05,11:09:00,139.84,139.89,139.82,139.84,35464
2019/09/05,11:10:00,139.83,139.85,139.76,139.79,58583
2019/09/05,11:11:00,139.79,139.88,139.79,139.82,40809
2019/09/05,11:12:00,139.81,139.84,139.72,139.79,38852
2019/09/05,11:13:00,139.79,139.81,139.76,139.78,30282
2019/09/05,11:14:00,139.78,139.85,139.74,139.85,40296
2019/09/05,11:15:00,139.85,139.90,139.83,139.89,38114
2019/09/05,11:16:00,139.89,139.92,139.84,139.88,46286
2019/09/05,11:17:00,139.88,139.90,139.82,139.84,27827
2019/09/05,11:18:00,139.84,139.85,139.77,139.82,35185
2019/09/05,11:19:00,139.82,139.88,139.82,139.88,29668
2019/09/05,11:20:00,139.88,139.88,139.76,139.82,19800
2019/09/05,11:21:00,139.82,139.86,139.75,139.78,56640
2019/09/05,11:22:00,139.78,139.79,139.73,139.75,42576
2019/09/05,11:23:00,139.75,139.75,139.71,139.71,48845
2019/09/05,11:24:00,139.73,139.76,139.72,139.74,24368
2019/09/05,11:25:00,139.74,139.79,139.70,139.73,34280
2019/09/05,11:26:00,139.73,139.76,139.70,139.75,43959
2019/09/05,11:27:00,139.75,139.79,139.73,139.74,29829
2019/09/05,11:28:00,139.75,139.76,139.73,139.75,18659
2019/09/05,11:29:00,139.75,139.81,139.75,139.78,29275
2019/09/05,11:30:00,139.78,139.83,139.78,139.83,16314
2019/09/05,11:31:00,139.83,139.85,139.77,139.77,33360
2019/09/05,11:32:00,139.78,139.81,139.75,139.77,49366
2019/09/05,11:33:00,139.77,139.82,139.76,139.82,18447
2019/09/05,11:34:00,139.82,139.86,139.81,139.84,36654
2019/09/05,11:35:00,139.84,139.88,139.81,139.82,57581
2019/09/05,11:36:00,139.82,139.90,139.81,139.86,48026
2019/09/05,11:37:00,139.86,139.87,139.82,139.83,38069
2019/09/05,11:38:00,139.83,139.88,139.81,139.86,28292
2019/09/05,11:39:00,139.86,139.86,139.81,139.82,26895
2019/09/05,11:40:00,139.82,139.85,139.78,139.83,20051
2019/09/05,11:41:00,139.83,139.86,139.81,139.84,46917
2019/09/05,11:42:00,139.84,139.87,139.84,139.87,17214
2019/09/05,11:43:00,139.87,139.88,139.85,139.86,25724
2019/09/05,11:44:00,139.86,139.92,139.86,139.87,37602
2019/09/05,11:45:00,139.87,139.88,139.83,139.83,18413
2019/09/05,11:46:00,139.83,139.83,139.75,139.77,26809
2019/09/05,11:47:00,139.77,139.77,139.66,139.71,43666
2019/09/05,11:48:00,139.71,139.73,139.65,139.65,33396
2019/09/05,11:49:00,139.66,139.68,139.62,139.66,27211
2019/09/05,11:50:00,139.66,139.67,139.60,139.64,46413
2019/09/05,11:51:00,139.64,139.64,139.59,139.59,30125
2019/09/05,11:52:00,139.59,139.62,139.57,139.58,27577
2019/09/05,11:53:00,139.57,139.57,139.53,139.55,31973
2019/09/05,11:54:00,139.55,139.58,139.54,139.58,22987
2019/09/05,11:55:00,139.58,139.60,139.56,139.57,17321
2019/09/05,11:56:00,139.57,139.57,139.52,139.53,41451
2019/09/05,11:57:00,139.52,139.53,139.47,139.48,28973
2019/09/05,11:58:00,139.48,139.51,139.42,139.44,46435
2019/09/05,11:59:00,139.43,139.45,139.36,139.38,67680
2019/09/05,12:00:00,139.38,139.43,139.38,139.40,79455
2019/09/05,12:01:00,139.41,139.45,139.36,139.43,42040
2019/09/05,12:02:00,139.43,139.50,139.42,139.50,46130
2019/09/05,12:03:00,139.50,139.54,139.50,139.53,27879
2019/09/05,12:04:00,139.53,139.57,139.50,139.50,23196
2019/09/05,12:05:00,139.50,139.52,139.46,139.46,32569
2019/09/05,12:06:00,139.46,139.50,139.42,139.46,42910
2019/09/05,12:07:00,139.46,139.52,139.46,139.50,53947
2019/09/05,12:08:00,139.50,139.53,139.45,139.49,42826
2019/09/05,12:09:00,139.49,139.49,139.41,139.45,34380
2019/09/05,12:10:00,139.45,139.53,139.45,139.46,33517
2019/09/05,12:11:00,139.45,139.46,139.44,139.44,52000
2019/09/05,12:12:00,139.44,139.54,139.44,139.54,36735
2019/09/05,12:13:00,139.54,139.63,139.52,139.57,62454
2019/09/05,12:14:00,139.57,139.59,139.54,139.55,30161
2019/09/05,12:15:00,139.57,139.62,139.55,139.61,35017
2019/09/05,12:16:00,139.60,139.66,139.60,139.66,51042
2019/09/05,12:17:00,139.66,139.66,139.62,139.64,40230
2019/09/05,12:18:00,139.64,139.66,139.62,139.64,25863
2019/09/05,12:19:00,139.65,139.65,139.58,139.58,17696
2019/09/05,12:20:00,139.59,139.65,139.58,139.63,41275
2019/09/05,12:21:00,139.63,139.64,139.57,139.57,26781
2019/09/05,12:22:00,139.57,139.57,139.50,139.51,19882
2019/09/05,12:23:00,139.51,139.55,139.48,139.54,37492
2019/09/05,12:24:00,139.54,139.56,139.49,139.51,29917
2019/09/05,12:25:00,139.51,139.58,139.46,139.52,55791
2019/09/05,12:26:00,139.52,139.56,139.52,139.53,27313
2019/09/05,12:27:00,139.53,139.54,139.50,139.51,21125
2019/09/05,12:28:00,139.50,139.51,139.46,139.50,18755
2019/09/05,12:29:00,139.50,139.50,139.41,139.42,30187
2019/09/05,12:30:00,139.42,139.48,139.42,139.48,73679
2019/09/05,12:31:00,139.48,139.48,139.43,139.46,23788
2019/09/05,12:32:00,139.45,139.47,139.42,139.47,26640
2019/09/05,12:33:00,139.47,139.51,139.46,139.51,21985
2019/09/05,12:34:00,139.51,139.54,139.47,139.54,29922
2019/09/05,12:35:00,139.54,139.57,139.54,139.55,18779
2019/09/05,12:36:00,139.54,139.57,139.53,139.54,20348
2019/09/05,12:37:00,139.54,139.57,139.54,139.54,20193
2019/09/05,12:38:00,139.54,139.56,139.54,139.55,28928
2019/09/05,12:39:00,139.55,139.56,139.51,139.53,29154
2019/09/05,12:40:00,139.53,139.56,139.51,139.53,85242
2019/09/05,12:41:00,139.53,139.53,139.46,139.47,44292
2019/09/05,12:42:00,139.47,139.51,139.44,139.45,40160
2019/09/05,12:43:00,139.45,139.51,139.45,139.51,15966
2019/09/05,12:44:00,139.51,139.53,139.48,139.48,14630
2019/09/05,12:45:00,139.48,139.50,139.46,139.49,16722
2019/09/05,12:46:00,139.50,139.52,139.48,139.51,24527
2019/09/05,12:47:00,139.51,139.58,139.51,139.51,46939
2019/09/05,12:48:00,139.50,139.50,139.46,139.48,24705
2019/09/05,12:49:00,139.48,139.49,139.43,139.43,21153
2019/09/05,12:50:00,139.43,139.47,139.42,139.43,27315
2019/09/05,12:51:00,139.44,139.46,139.43,139.44,24030
2019/09/05,12:52:00,139.44,139.52,139.44,139.50,24742
2019/09/05,12:53:00,139.50,139.50,139.46,139.46,16459
2019/09/05,12:54:00,139.46,139.47,139.43,139.47,31839
2019/09/05,12:55:00,139.47,139.47,139.41,139.42,42107
2019/09/05,12:56:00,139.42,139.45,139.39,139.42,30787
2019/09/05,12:57:00,139.43,139.45,139.40,139.42,27716
2019/09/05,12:58:00,139.42,139.43,139.37,139.42,35874
2019/09/05,12:59:00,139.43,139.43,139.38,139.38,19674
2019/09/05,13:00:00,139.38,139.42,139.38,139.38,24763
2019/09/05,13:01:00,139.38,139.49,139.37,139.42,59992
2019/09/05,13:02:00,139.42,139.43,139.39,139.42,32374
2019/09/05,13:03:00,139.42,139.43,139.38,139.38,17838
2019/09/05,13:04:00,139.38,139.41,139.21,139.28,93478
2019/09/05,13:05:00,139.28,139.37,139.28,139.36,27136
2019/09/05,13:06:00,139.36,139.40,139.30,139.31,27518
2019/09/05,13:07:00,139.32,139.34,139.26,139.31,43568
2019/09/05,13:08:00,139.31,139.36,139.27,139.36,22518
2019/09/05,13:09:00,139.36,139.37,139.33,139.37,35055
2019/09/05,13:10:00,139.36,139.40,139.35,139.40,26562
2019/09/05,13:11:00,139.39,139.41,139.38,139.39,25255
2019/09/05,13:12:00,139.39,139.41,139.36,139.37,21434
2019/09/05,13:13:00,139.37,139.42,139.37,139.41,15824
2019/09/05,13:14:00,139.41,139.45,139.41,139.42,18052
2019/09/05,13:15:00,139.42,139.46,139.42,139.46,16793
2019/09/05,13:16:00,139.46,139.46,139.42,139.42,19324
2019/09/05,13:17:00,139.43,139.45,139.38,139.41,28656
2019/09/05,13:18:00,139.42,139.44,139.41,139.41,25140
2019/09/05,13:19:00,139.41,139.44,139.41,139.42,20160
2019/09/05,13:20:00,139.42,139.42,139.37,139.39,16142
2019/09/05,13:21:00,139.39,139.43,139.39,139.40,16072
2019/09/05,13:22:00,139.40,139.44,139.40,139.43,25683
2019/09/05,13:23:00,139.44,139.47,139.43,139.44,9382
2019/09/05,13:24:00,139.43,139.44,139.41,139.43,14531
2019/09/05,13:25:00,139.43,139.46,139.42,139.44,11798
2019/09/05,13:26:00,139.44,139.45,139.42,139.43,16713
2019/09/05,13:27:00,139.43,139.49,139.43,139.49,32079
2019/09/05,13:28:00,139.49,139.52,139.48,139.49,25477
2019/09/05,13:29:00,139.49,139.54,139.49,139.51,46279
2019/09/05,13:30:00,139.50,139.50,139.47,139.50,32016
2019/09/05,13:31:00,139.50,139.50,139.47,139.49,13690
2019/09/05,13:32:00,139.49,139.50,139.48,139.49,7452
2019/09/05,13:33:00,139.49,139.51,139.49,139.50,20320
2019/09/05,13:34:00,139.50,139.50,139.37,139.37,45942
2019/09/05,13:35:00,139.37,139.38,139.29,139.31,24871
2019/09/05,13:36:00,139.31,139.35,139.29,139.35,24597
2019/09/05,13:37:00,139.33,139.35,139.32,139.33,23528
2019/09/05,13:38:00,139.33,139.38,139.32,139.38,24379
2019/09/05,13:39:00,139.38,139.39,139.32,139.32,11869
2019/09/05,13:40:00,139.32,139.37,139.32,139.34,24719
2019/09/05,13:41:00,139.34,139.41,139.34,139.41,37374
2019/09/05,13:42:00,139.41,139.42,139.36,139.38,19830
2019/09/05,13:43:00,139.38,139.38,139.35,139.35,12672
2019/09/05,13:44:00,139.35,139.38,139.33,139.35,19435
2019/09/05,13:45:00,139.35,139.43,139.34,139.42,58912
2019/09/05,13:46:00,139.41,139.45,139.41,139.42,17532
2019/09/05,13:47:00,139.42,139.44,139.41,139.42,19908
2019/09/05,13:48:00,139.42,139.44,139.41,139.42,19291
2019/09/05,13:49:00,139.42,139.45,139.40,139.42,17949
2019/09/05,13:50:00,139.42,139.42,139.39,139.42,16166
2019/09/05,13:51:00,139.42,139.43,139.39,139.42,15809
2019/09/05,13:52:00,139.42,139.46,139.40,139.40,37320
2019/09/05,13:53:00,139.40,139.41,139.36,139.39,25262
2019/09/05,13:54:00,139.39,139.42,139.39,139.42,16144
2019/09/05,13:55:00,139.42,139.45,139.42,139.44,8659
2019/09/05,13:56:00,139.44,139.44,139.39,139.39,43257
2019/09/05,13:57:00,139.39,139.46,139.39,139.46,42708
2019/09/05,13:58:00,139.46,139.48,139.42,139.45,30781
2019/09/05,13:59:00,139.45,139.46,139.44,139.45,17865
2019/09/05,14:00:00,139.45,139.45,139.42,139.44,29961
2019/09/05,14:01:00,139.44,139.49,139.44,139.49,28084
2019/09/05,14:02:00,139.49,139.49,139.42,139.43,25414
2019/09/05,14:03:00,139.43,139.48,139.38,139.47,36732
2019/09/05,14:04:00,139.47,139.49,139.45,139.49,22369
2019/09/05,14:05:00,139.49,139.49,139.45,139.49,17939
2019/09/05,14:06:00,139.49,139.50,139.47,139.47,22071
2019/09/05,14:07:00,139.47,139.49,139.46,139.46,11174
2019/09/05,14:08:00,139.46,139.51,139.46,139.49,24062
2019/09/05,14:09:00,139.49,139.51,139.47,139.51,18990
2019/09/05,14:10:00,139.51,139.54,139.51,139.51,21423
2019/09/05,14:11:00,139.50,139.54,139.50,139.53,19614
2019/09/05,14:12:00,139.53,139.55,139.52,139.54,26758
2019/09/05,14:13:00,139.54,139.67,139.53,139.63,165632
2019/09/05,14:14:00,139.63,139.64,139.57,139.59,30130
2019/09/05,14:15:00,139.60,139.65,139.59,139.62,40188
2019/09/05,14:16:00,139.62,139.63,139.60,139.60,16048
2019/09/05,14:17:00,139.60,139.63,139.60,139.60,19479
2019/09/05,14:18:00,139.60,139.62,139.58,139.60,20265
2019/09/05,14:19:00,139.60,139.61,139.58,139.61,22358
2019/09/05,14:20:00,139.60,139.64,139.59,139.59,25422
2019/09/05,14:21:00,139.59,139.60,139.55,139.58,57827
2019/09/05,14:22:00,139.58,139.60,139.54,139.59,19562
2019/09/05,14:23:00,139.59,139.60,139.56,139.57,16213
2019/09/05,14:24:00,139.57,139.58,139.53,139.55,20894
2019/09/05,14:25:00,139.55,139.55,139.46,139.48,30018
2019/09/05,14:26:00,139.48,139.51,139.48,139.51,15931
2019/09/05,14:27:00,139.51,139.55,139.51,139.54,19948
2019/09/05,14:28:00,139.54,139.56,139.50,139.51,19996
2019/09/05,14:29:00,139.51,139.51,139.49,139.50,15546
2019/09/05,14:30:00,139.50,139.53,139.49,139.51,18128
2019/09/05,14:31:00,139.51,139.53,139.47,139.53,32757
2019/09/05,14:32:00,139.53,139.56,139.50,139.53,27532
2019/09/05,14:33:00,139.53,139.53,139.49,139.52,19563
2019/09/05,14:34:00,139.53,139.54,139.52,139.54,10914
2019/09/05,14:35:00,139.54,139.55,139.51,139.51,20090
2019/09/05,14:36:00,139.51,139.52,139.51,139.51,5671
2019/09/05,14:37:00,139.51,139.56,139.51,139.53,34304
2019/09/05,14:38:00,139.53,139.53,139.49,139.49,22254
2019/09/05,14:39:00,139.49,139.51,139.46,139.49,31462
2019/09/05,14:40:00,139.49,139.55,139.49,139.54,13268
2019/09/05,14:41:00,139.54,139.58,139.51,139.58,13727
2019/09/05,14:42:00,139.58,139.58,139.49,139.56,59748
2019/09/05,14:43:00,139.56,139.62,139.56,139.62,68605
2019/09/05,14:44:00,139.62,139.65,139.62,139.64,24593
2019/09/05,14:45:00,139.64,139.67,139.64,139.67,20442
2019/09/05,14:46:00,139.66,139.70,139.66,139.67,22404
2019/09/05,14:47:00,139.67,139.68,139.65,139.68,18245
2019/09/05,14:48:00,139.68,139.72,139.67,139.71,42246
2019/09/05,14:49:00,139.71,139.77,139.71,139.77,49873
2019/09/05,14:50:00,139.77,139.78,139.60,139.72,121440
2019/09/05,14:51:00,139.72,139.75,139.70,139.74,23846
2019/09/05,14:52:00,139.74,139.75,139.61,139.61,46465
2019/09/05,14:53:00,139.62,139.70,139.61,139.69,61088
2019/09/05,14:54:00,139.69,139.75,139.60,139.65,113503
2019/09/05,14:55:00,139.65,139.67,139.57,139.57,43914
2019/09/05,14:56:00,139.57,139.60,139.55,139.57,25353
2019/09/05,14:57:00,139.58,139.61,139.57,139.60,23581
2019/09/05,14:58:00,139.60,139.66,139.58,139.65,45172
2019/09/05,14:59:00,139.65,139.66,139.59,139.60,30972
2019/09/05,15:00:00,139.60,139.61,139.50,139.60,61893
2019/09/05,15:01:00,139.60,139.72,139.59,139.71,28993
2019/09/05,15:02:00,139.71,139.90,139.69,139.76,147661
2019/09/05,15:03:00,139.75,139.78,139.71,139.75,29149
2019/09/05,15:04:00,139.75,139.75,139.70,139.71,21747
2019/09/05,15:05:00,139.71,139.72,139.67,139.71,26119
2019/09/05,15:06:00,139.71,139.71,139.66,139.68,24555
2019/09/05,15:07:00,139.68,139.70,139.66,139.69,22744
2019/09/05,15:08:00,139.69,139.70,139.68,139.70,21391
2019/09/05,15:09:00,139.70,139.74,139.69,139.73,17104
2019/09/05,15:10:00,139.73,139.74,139.71,139.72,29725
2019/09/05,15:11:00,139.72,139.78,139.71,139.76,48004
2019/09/05,15:12:00,139.76,139.80,139.74,139.80,32803
2019/09/05,15:13:00,139.78,139.80,139.76,139.78,37574
2019/09/05,15:14:00,139.79,139.80,139.76,139.79,30384
2019/09/05,15:15:00,139.79,139.81,139.78,139.81,17601
2019/09/05,15:16:00,139.81,139.82,139.76,139.81,26417
2019/09/05,15:17:00,139.81,139.88,139.81,139.85,91801
2019/09/05,15:18:00,139.85,139.88,139.84,139.88,25800
2019/09/05,15:19:00,139.88,139.91,139.87,139.91,48609
2019/09/05,15:20:00,139.90,139.94,139.90,139.91,347908
2019/09/05,15:21:00,139.92,139.96,139.92,139.93,31316
2019/09/05,15:22:00,139.94,139.94,139.89,139.92,32839
2019/09/05,15:23:00,139.92,139.94,139.90,139.93,30601
2019/09/05,15:24:00,139.93,139.95,139.89,139.93,29455
2019/09/05,15:25:00,139.93,139.97,139.60,139.89,509123
2019/09/05,15:26:00,139.89,139.93,139.88,139.91,34505
2019/09/05,15:27:00,139.90,139.90,139.83,139.88,50820
2019/09/05,15:28:00,139.88,139.90,139.84,139.86,28126
2019/09/05,15:29:00,139.85,139.89,139.79,139.81,66843
2019/09/05,15:30:00,139.82,139.83,139.79,139.82,21823
2019/09/05,15:31:00,139.82,139.87,139.80,139.86,28485
2019/09/05,15:32:00,139.86,139.90,139.86,139.89,27358
2019/09/05,15:33:00,139.89,139.93,139.85,139.85,86353
2019/09/05,15:34:00,139.85,139.90,139.85,139.88,24951
2019/09/05,15:35:00,139.89,139.91,139.88,139.90,63144
2019/09/05,15:36:00,139.90,139.93,139.89,139.90,77317
2019/09/05,15:37:00,139.91,139.92,139.90,139.91,22837
2019/09/05,15:38:00,139.91,139.94,139.90,139.92,37755
2019/09/05,15:39:00,139.92,139.95,139.92,139.93,30118
2019/09/05,15:40:00,139.93,139.93,139.87,139.90,57453
2019/09/05,15:41:00,139.90,139.95,139.90,139.95,41960
2019/09/05,15:42:00,139.95,139.96,139.94,139.96,31347
2019/09/05,15:43:00,139.96,139.96,139.89,139.92,81574
2019/09/05,15:44:00,139.92,139.95,139.89,139.92,44959
2019/09/05,15:45:00,139.92,139.92,139.86,139.87,35598
2019/09/05,15:46:00,139.87,139.89,139.83,139.84,69404
2019/09/05,15:47:00,139.84,139.90,139.83,139.90,47729
2019/09/05,15:48:00,139.90,139.90,139.85,139.88,35267
2019/09/05,15:49:00,139.88,139.90,139.85,139.86,47060
2019/09/05,15:50:00,139.86,139.86,139.81,139.83,39674
2019/09/05,15:51:00,139.83,139.84,139.71,139.79,152194
2019/09/05,15:52:00,139.79,139.84,139.75,139.81,92952
2019/09/05,15:53:00,139.81,139.86,139.81,139.82,62225
2019/09/05,15:54:00,139.82,139.91,139.82,139.91,73344
2019/09/05,15:55:00,139.91,140.02,139.86,139.88,116495
2019/09/05,15:56:00,139.88,140.00,139.83,139.96,250154
2019/09/05,15:57:00,139.96,139.99,139.95,139.99,96555
2019/09/05,15:58:00,139.99,139.99,139.95,139.99,163034
2019/09/05,15:59:00,139.99,140.00,139.92,139.95,196223
2019/09/05,16:00:00,139.95,140.05,139.84,140.05,657189
2019/09/06,09:31:00,140.03,140.18,139.58,139.83,607272
2019/09/06,09:32:00,139.83,139.83,139.27,139.27,134371
2019/09/06,09:33:00,139.27,139.30,139.06,139.09,184967
2019/09/06,09:34:00,139.08,139.20,138.88,139.15,194787
2019/09/06,09:35:00,139.15,139.16,138.86,138.87,187432
2019/09/06,09:36:00,138.87,139.07,138.73,138.81,122301
2019/09/06,09:37:00,138.83,138.91,138.73,138.78,83136
2019/09/06,09:38:00,138.78,138.84,138.61,138.66,112075
2019/09/06,09:39:00,138.66,138.66,138.52,138.60,112882
2019/09/06,09:40:00,138.60,138.65,138.41,138.52,109724
2019/09/06,09:41:00,138.52,138.72,138.52,138.71,123198
2019/09/06,09:42:00,138.71,138.93,138.65,138.85,149926
2019/09/06,09:43:00,138.85,138.93,138.80,138.85,69147
2019/09/06,09:44:00,138.85,138.99,138.85,138.89,54992
2019/09/06,09:45:00,138.88,138.92,138.77,138.84,67934
2019/09/06,09:46:00,138.84,138.93,138.81,138.91,55444
2019/09/06,09:47:00,138.91,139.10,138.91,139.06,80374
2019/09/06,09:48:00,139.08,139.21,139.06,139.21,65191
2019/09/06,09:49:00,139.20,139.33,139.16,139.25,115290
2019/09/06,09:50:00,139.25,139.39,139.22,139.31,110930
2019/09/06,09:51:00,139.31,139.31,139.11,139.12,146577
2019/09/06,09:52:00,139.12,139.19,139.09,139.18,53240
2019/09/06,09:53:00,139.18,139.18,139.04,139.10,68825
2019/09/06,09:54:00,139.10,139.13,139.04,139.09,28289
2019/09/06,09:55:00,139.09,139.15,139.07,139.09,58905
2019/09/06,09:56:00,139.10,139.14,139.01,139.02,45599
2019/09/06,09:57:00,139.02,139.06,138.96,139.04,42048
2019/09/06,09:58:00,139.04,139.05,138.91,139.00,63081
2019/09/06,09:59:00,139.00,139.01,138.87,138.90,62732
2019/09/06,10:00:00,138.90,139.11,138.86,139.07,58837
2019/09/06,10:01:00,139.07,139.18,139.05,139.13,71250
2019/09/06,10:02:00,139.13,139.19,139.05,139.09,77503
2019/09/06,10:03:00,139.09,139.09,138.90,138.98,97149
2019/09/06,10:04:00,138.98,139.16,138.96,139.06,56313
2019/09/06,10:05:00,139.06,139.15,139.03,139.12,46191
2019/09/06,10:06:00,139.12,139.17,139.06,139.06,55624
2019/09/06,10:07:00,139.06,139.13,139.05,139.07,67886
2019/09/06,10:08:00,139.07,139.08,138.96,139.03,98193
2019/09/06,10:09:00,139.03,139.06,138.93,139.06,77087
2019/09/06,10:10:00,139.06,139.14,139.04,139.09,57027
2019/09/06,10:11:00,139.09,139.13,139.02,139.10,33824
2019/09/06,10:12:00,139.09,139.18,139.06,139.12,39706
2019/09/06,10:13:00,139.12,139.13,139.05,139.10,43840
2019/09/06,10:14:00,139.10,139.26,139.10,139.25,85811
2019/09/06,10:15:00,139.25,139.31,139.17,139.31,44594
2019/09/06,10:16:00,139.31,139.38,139.27,139.29,49690
2019/09/06,10:17:00,139.29,139.32,139.22,139.28,65107
2019/09/06,10:18:00,139.28,139.33,139.25,139.28,31104
2019/09/06,10:19:00,139.29,139.31,139.16,139.18,38619
2019/09/06,10:20:00,139.18,139.19,139.10,139.10,58808
2019/09/06,10:21:00,139.10,139.16,139.08,139.14,46418
2019/09/06,10:22:00,139.13,139.20,139.12,139.16,29392
2019/09/06,10:23:00,139.16,139.19,139.14,139.14,26168
2019/09/06,10:24:00,139.14,139.24,139.13,139.19,28599
2019/09/06,10:25:00,139.19,139.31,139.19,139.26,35331
2019/09/06,10:26:00,139.26,139.31,139.23,139.24,42338
2019/09/06,10:27:00,139.25,139.28,139.21,139.26,38884
2019/09/06,10:28:00,139.26,139.35,139.26,139.34,30102
2019/09/06,10:29:00,139.34,139.34,139.26,139.32,66581
2019/09/06,10:30:00,139.32,139.49,139.28,139.49,100842
2019/09/06,10:31:00,139.49,139.52,139.42,139.44,75224
2019/09/06,10:32:00,139.44,139.46,139.36,139.39,36556
2019/09/06,10:33:00,139.39,139.43,139.38,139.40,30563
2019/09/06,10:34:00,139.40,139.42,139.35,139.42,30174
2019/09/06,10:35:00,139.42,139.44,139.38,139.39,31505
2019/09/06,10:36:00,139.39,139.48,139.39,139.42,44154
2019/09/06,10:37:00,139.43,139.44,139.39,139.40,26446
2019/09/06,10:38:00,139.40,139.41,139.36,139.40,31537
2019/09/06,10:39:00,139.40,139.40,139.35,139.37,21133
2019/09/06,10:40:00,139.37,139.37,139.33,139.35,26638
2019/09/06,10:41:00,139.35,139.46,139.34,139.43,32626
2019/09/06,10:42:00,139.43,139.48,139.37,139.37,31970
2019/09/06,10:43:00,139.37,139.43,139.37,139.41,28965
2019/09/06,10:44:00,139.41,139.50,139.41,139.49,29027
2019/09/06,10:45:00,139.49,139.59,139.49,139.57,44544
2019/09/06,10:46:00,139.57,139.60,139.51,139.56,31889
2019/09/06,10:47:00,139.56,139.63,139.54,139.63,32656
2019/09/06,10:48:00,139.63,139.64,139.53,139.53,41881
2019/09/06,10:49:00,139.53,139.57,139.48,139.48,36054
2019/09/06,10:50:00,139.48,139.52,139.46,139.50,40556
2019/09/06,10:51:00,139.50,139.55,139.50,139.50,36239
2019/09/06,10:52:00,139.50,139.52,139.46,139.51,46878
2019/09/06,10:53:00,139.51,139.59,139.51,139.54,44556
2019/09/06,10:54:00,139.54,139.56,139.50,139.51,56619
2019/09/06,10:55:00,139.51,139.55,139.49,139.51,29842
2019/09/06,10:56:00,139.51,139.51,139.40,139.42,40311
2019/09/06,10:57:00,139.42,139.43,139.39,139.42,44743
2019/09/06,10:58:00,139.42,139.44,139.39,139.41,45361
2019/09/06,10:59:00,139.41,139.42,139.40,139.41,43538
2019/09/06,11:00:00,139.41,139.42,139.39,139.41,93763
2019/09/06,11:01:00,139.41,139.42,139.34,139.41,136318
2019/09/06,11:02:00,139.41,139.41,139.34,139.35,41631
2019/09/06,11:03:00,139.36,139.41,139.35,139.39,47161
2019/09/06,11:04:00,139.39,139.41,139.35,139.37,35263
2019/09/06,11:05:00,139.37,139.39,139.35,139.38,101371
2019/09/06,11:06:00,139.38,139.41,139.37,139.38,19700
2019/09/06,11:07:00,139.38,139.45,139.38,139.45,66764
2019/09/06,11:08:00,139.46,139.46,139.35,139.37,23019
2019/09/06,11:09:00,139.37,139.40,139.35,139.37,34503
2019/09/06,11:10:00,139.37,139.41,139.36,139.38,27317
2019/09/06,11:11:00,139.38,139.38,139.32,139.32,36841
2019/09/06,11:12:00,139.32,139.34,139.31,139.34,29074
2019/09/06,11:13:00,139.34,139.44,139.34,139.37,34670
2019/09/06,11:14:00,139.38,139.42,139.33,139.37,23475
2019/09/06,11:15:00,139.37,139.39,139.35,139.35,31901
2019/09/06,11:16:00,139.35,139.35,139.24,139.26,55052
2019/09/06,11:17:00,139.26,139.26,139.23,139.25,38237
2019/09/06,11:18:00,139.25,139.29,139.24,139.26,31803
2019/09/06,11:19:00,139.26,139.27,139.20,139.23,31434
2019/09/06,11:20:00,139.23,139.23,139.19,139.21,41821
2019/09/06,11:21:00,139.21,139.22,139.16,139.18,29721
2019/09/06,11:22:00,139.18,139.23,139.17,139.18,40040
2019/09/06,11:23:00,139.17,139.18,139.15,139.17,37250
2019/09/06,11:24:00,139.17,139.17,139.11,139.12,32625
2019/09/06,11:25:00,139.12,139.14,139.11,139.13,30185
2019/09/06,11:26:00,139.13,139.16,139.12,139.13,37475
2019/09/06,11:27:00,139.13,139.15,139.07,139.09,37083
2019/09/06,11:28:00,139.09,139.12,139.07,139.11,28921
2019/09/06,11:29:00,139.11,139.16,139.10,139.15,29751
2019/09/06,11:30:00,139.15,139.24,139.15,139.19,64512
2019/09/06,11:31:00,139.19,139.23,139.19,139.21,25494
2019/09/06,11:32:00,139.21,139.22,139.18,139.18,19908
2019/09/06,11:33:00,139.18,139.21,139.15,139.16,17964
2019/09/06,11:34:00,139.16,139.16,139.06,139.11,86212
2019/09/06,11:35:00,139.11,139.17,139.11,139.14,19549
2019/09/06,11:36:00,139.14,139.20,139.10,139.17,21195
2019/09/06,11:37:00,139.17,139.25,139.17,139.19,44714
2019/09/06,11:38:00,139.20,139.20,139.16,139.19,16417
2019/09/06,11:39:00,139.19,139.20,139.15,139.15,22756
2019/09/06,11:40:00,139.15,139.16,139.12,139.12,17397
2019/09/06,11:41:00,139.12,139.14,139.08,139.12,30230
2019/09/06,11:42:00,139.12,139.14,139.10,139.11,13809
2019/09/06,11:43:00,139.11,139.12,139.08,139.08,19343
2019/09/06,11:44:00,139.08,139.15,139.08,139.14,21027
2019/09/06,11:45:00,139.13,139.19,139.13,139.14,28400
2019/09/06,11:46:00,139.14,139.16,139.12,139.15,17562
2019/09/06,11:47:00,139.15,139.21,139.12,139.19,34356
2019/09/06,11:48:00,139.18,139.19,139.14,139.15,14318
2019/09/06,11:49:00,139.15,139.19,139.15,139.16,14030
2019/09/06,11:50:00,139.15,139.17,139.13,139.14,20625
2019/09/06,11:51:00,139.14,139.15,139.10,139.11,34741
2019/09/06,11:52:00,139.11,139.12,139.07,139.08,26506
2019/09/06,11:53:00,139.08,139.10,139.06,139.07,32415
2019/09/06,11:54:00,139.07,139.07,139.03,139.04,28691
2019/09/06,11:55:00,139.04,139.07,139.04,139.04,21255
2019/09/06,11:56:00,139.04,139.05,138.98,139.05,61638
2019/09/06,11:57:00,139.04,139.06,139.03,139.03,21080
2019/09/06,11:58:00,139.03,139.05,138.98,138.99,31160
2019/09/06,11:59:00,138.98,139.03,138.98,139.01,48749
2019/09/06,12:00:00,139.01,139.04,138.99,139.03,48192
2019/09/06,12:01:00,139.03,139.06,139.01,139.01,15135
2019/09/06,12:02:00,139.01,139.06,139.00,139.06,11816
2019/09/06,12:03:00,139.06,139.06,139.03,139.03,14207
2019/09/06,12:04:00,139.04,139.04,139.01,139.03,20984
2019/09/06,12:05:00,139.03,139.04,139.01,139.01,19165
2019/09/06,12:06:00,139.01,139.03,138.98,138.99,20104
2019/09/06,12:07:00,138.99,139.02,138.98,139.00,19953
2019/09/06,12:08:00,139.00,139.01,138.96,138.96,19683
2019/09/06,12:09:00,138.96,138.97,138.93,138.96,18385
2019/09/06,12:10:00,138.96,138.98,138.95,138.98,17168
2019/09/06,12:11:00,138.97,138.97,138.91,138.91,25210
2019/09/06,12:12:00,138.91,138.92,138.86,138.88,58546
2019/09/06,12:13:00,138.88,138.91,138.88,138.91,16191
2019/09/06,12:14:00,138.91,138.95,138.91,138.95,17362
2019/09/06,12:15:00,138.95,138.96,138.91,138.95,40252
2019/09/06,12:16:00,138.95,138.99,138.95,138.96,26472
2019/09/06,12:17:00,138.96,139.02,138.96,138.98,25917
2019/09/06,12:18:00,138.99,139.00,138.97,138.98,27479
2019/09/06,12:19:00,138.98,139.00,138.97,139.00,15865
2019/09/06,12:20:00,138.99,139.02,138.98,138.98,22009
2019/09/06,12:21:00,138.98,138.98,138.95,138.98,21548
2019/09/06,12:22:00,138.98,139.03,138.96,139.02,42191
2019/09/06,12:23:00,139.02,139.04,139.00,139.03,42539
2019/09/06,12:24:00,139.03,139.04,139.01,139.02,19495
2019/09/06,12:25:00,139.02,139.02,138.99,139.00,20217
2019/09/06,12:26:00,139.00,139.04,139.00,139.04,18078
2019/09/06,12:27:00,139.04,139.04,139.01,139.03,7245
2019/09/06,12:28:00,139.03,139.04,139.00,139.00,19339
2019/09/06,12:29:00,139.00,139.00,138.95,138.95,14371
2019/09/06,12:30:00,138.96,138.99,138.95,138.97,31788
2019/09/06,12:31:00,138.98,138.99,138.92,138.94,32063
2019/09/06,12:32:00,138.94,138.96,138.90,138.93,60351
2019/09/06,12:33:00,138.93,138.95,138.90,138.91,16404
2019/09/06,12:34:00,138.91,138.92,138.90,138.92,17610
2019/09/06,12:35:00,138.92,138.94,138.92,138.92,16877
2019/09/06,12:36:00,138.92,138.96,138.92,138.94,20423
2019/09/06,12:37:00,138.94,138.98,138.94,138.96,18723
2019/09/06,12:38:00,138.96,139.01,138.96,139.01,34890
2019/09/06,12:39:00,139.00,139.00,138.94,138.95,30313
2019/09/06,12:40:00,138.95,138.99,138.95,138.97,42917
2019/09/06,12:41:00,138.97,138.98,138.95,138.96,14876
2019/09/06,12:42:00,138.96,138.96,138.93,138.94,25058
2019/09/06,12:43:00,138.94,138.94,138.91,138.92,14225
2019/09/06,12:44:00,138.92,138.92,138.81,138.89,71157
2019/09/06,12:45:00,138.89,138.89,138.85,138.87,34368
2019/09/06,12:46:00,138.86,138.90,138.79,138.80,71477
2019/09/06,12:47:00,138.79,138.87,138.72,138.82,80676
2019/09/06,12:48:00,138.82,138.83,138.68,138.68,73974
2019/09/06,12:49:00,138.68,138.74,138.57,138.60,133203
2019/09/06,12:50:00,138.60,138.60,138.41,138.47,148921
2019/09/06,12:51:00,138.45,138.46,138.31,138.32,91567
2019/09/06,12:52:00,138.32,138.32,138.20,138.25,151023
2019/09/06,12:53:00,138.25,138.37,138.22,138.36,133902
2019/09/06,12:54:00,138.37,138.60,138.33,138.56,163263
2019/09/06,12:55:00,138.56,138.74,138.54,138.68,55144
2019/09/06,12:56:00,138.68,138.78,138.64,138.78,42051
2019/09/06,12:57:00,138.77,138.77,138.71,138.71,34573
2019/09/06,12:58:00,138.71,138.76,138.69,138.76,48302
2019/09/06,12:59:00,138.76,138.88,138.76,138.81,40187
2019/09/06,13:00:00,138.81,138.82,138.74,138.79,78363
2019/09/06,13:01:00,138.79,138.90,138.76,138.88,36848
2019/09/06,13:02:00,138.88,138.98,138.86,138.92,59681
2019/09/06,13:03:00,138.92,138.95,138.85,138.88,25298
2019/09/06,13:04:00,138.88,138.91,138.86,138.89,57455
2019/09/06,13:05:00,138.89,139.01,138.89,138.98,88659
2019/09/06,13:06:00,138.98,138.99,138.91,138.93,32601
2019/09/06,13:07:00,138.92,138.95,138.88,138.88,19787
2019/09/06,13:08:00,138.88,138.93,138.87,138.92,21486
2019/09/06,13:09:00,138.92,138.98,138.88,138.90,35357
2019/09/06,13:10:00,138.91,138.96,138.90,138.90,15154
2019/09/06,13:11:00,138.91,138.97,138.91,138.94,14619
2019/09/06,13:12:00,138.94,138.98,138.91,138.96,28841
2019/09/06,13:13:00,138.96,139.01,138.95,138.97,20024
2019/09/06,13:14:00,138.97,139.01,138.96,139.00,35519
2019/09/06,13:15:00,139.00,139.00,138.97,138.98,12803
2019/09/06,13:16:00,138.99,139.04,138.98,139.01,34522
2019/09/06,13:17:00,139.01,139.05,139.00,139.03,31373
2019/09/06,13:18:00,139.03,139.06,138.99,139.06,18538
2019/09/06,13:19:00,139.06,139.13,139.03,139.13,33190
2019/09/06,13:20:00,139.13,139.13,139.08,139.08,12740
2019/09/06,13:21:00,139.08,139.13,139.08,139.12,22113
2019/09/06,13:22:00,139.12,139.14,139.09,139.12,38504
2019/09/06,13:23:00,139.12,139.19,139.12,139.14,30802
2019/09/06,13:24:00,139.14,139.17,139.11,139.16,17455
2019/09/06,13:25:00,139.16,139.20,139.16,139.19,16242
2019/09/06,13:26:00,139.19,139.22,139.17,139.20,21486
2019/09/06,13:27:00,139.20,139.21,139.15,139.16,15638
2019/09/06,13:28:00,139.16,139.20,139.15,139.19,31408
2019/09/06,13:29:00,139.19,139.20,139.16,139.17,25124
2019/09/06,13:30:00,139.17,139.20,139.17,139.20,14003
2019/09/06,13:31:00,139.20,139.33,139.19,139.32,81928
2019/09/06,13:32:00,139.31,139.33,139.26,139.31,84824
2019/09/06,13:33:00,139.31,139.31,139.27,139.28,31303
2019/09/06,13:34:00,139.28,139.34,139.28,139.30,27743
2019/09/06,13:35:00,139.31,139.32,139.27,139.29,21011
2019/09/06,13:36:00,139.29,139.35,139.29,139.33,36111
2019/09/06,13:37:00,139.33,139.35,139.32,139.35,18935
2019/09/06,13:38:00,139.35,139.39,139.35,139.36,22729
2019/09/06,13:39:00,139.36,139.43,139.36,139.43,15086
2019/09/06,13:40:00,139.43,139.44,139.38,139.38,30403
2019/09/06,13:41:00,139.38,139.39,139.32,139.34,25358
2019/09/06,13:42:00,139.34,139.35,139.30,139.35,25926
2019/09/06,13:43:00,139.36,139.38,139.33,139.33,27371
2019/09/06,13:44:00,139.34,139.40,139.32,139.36,23564
2019/09/06,13:45:00,139.36,139.39,139.35,139.35,13429
2019/09/06,13:46:00,139.35,139.36,139.32,139.32,18826
2019/09/06,13:47:00,139.32,139.36,139.32,139.35,13933
2019/09/06,13:48:00,139.35,139.38,139.35,139.35,16190
2019/09/06,13:49:00,139.35,139.38,139.34,139.37,12303
2019/09/06,13:50:00,139.37,139.40,139.36,139.39,35115
2019/09/06,13:51:00,139.40,139.41,139.36,139.38,22608
2019/09/06,13:52:00,139.38,139.39,139.30,139.34,86083
2019/09/06,13:53:00,139.34,139.38,139.33,139.36,25310
2019/09/06,13:54:00,139.35,139.42,139.35,139.41,29728
2019/09/06,13:55:00,139.41,139.46,139.40,139.45,23756
2019/09/06,13:56:00,139.45,139.45,139.42,139.45,19558
2019/09/06,13:57:00,139.45,139.46,139.42,139.42,29819
2019/09/06,13:58:00,139.42,139.43,139.40,139.43,10187
2019/09/06,13:59:00,139.43,139.43,139.40,139.40,13916
2019/09/06,14:00:00,139.40,139.44,139.40,139.42,26476
2019/09/06,14:01:00,139.42,139.44,139.34,139.37,25881
2019/09/06,14:02:00,139.37,139.37,139.33,139.37,12373
2019/09/06,14:03:00,139.37,139.40,139.35,139.39,18663
2019/09/06,14:04:00,139.39,139.40,139.33,139.38,20113
2019/09/06,14:05:00,139.38,139.39,139.35,139.35,32074
2019/09/06,14:06:00,139.35,139.37,139.30,139.31,17735
2019/09/06,14:07:00,139.31,139.37,139.28,139.35,29027
2019/09/06,14:08:00,139.35,139.35,139.30,139.32,12490
2019/09/06,14:09:00,139.32,139.35,139.32,139.34,10118
2019/09/06,14:10:00,139.34,139.37,139.32,139.36,19145
2019/09/06,14:11:00,139.36,139.37,139.34,139.34,18662
2019/09/06,14:12:00,139.34,139.35,139.31,139.32,10615
2019/09/06,14:13:00,139.32,139.37,139.31,139.37,21563
2019/09/06,14:14:00,139.37,139.39,139.36,139.38,12299
2019/09/06,14:15:00,139.38,139.43,139.37,139.41,22205
2019/09/06,14:16:00,139.41,139.41,139.39,139.40,12544
2019/09/06,14:17:00,139.41,139.42,139.39,139.40,14197
2019/09/06,14:18:00,139.41,139.42,139.39,139.40,17879
2019/09/06,14:19:00,139.40,139.42,139.40,139.40,25055
2019/09/06,14:20:00,139.40,139.42,139.40,139.42,11861
2019/09/06,14:21:00,139.42,139.44,139.41,139.44,18272
2019/09/06,14:22:00,139.44,139.44,139.39,139.40,15116
2019/09/06,14:23:00,139.40,139.40,139.34,139.35,12239
2019/09/06,14:24:00,139.35,139.38,139.34,139.36,13717
2019/09/06,14:25:00,139.36,139.41,139.34,139.38,13114
2019/09/06,14:26:00,139.38,139.41,139.38,139.41,14910
2019/09/06,14:27:00,139.41,139.42,139.39,139.40,21665
2019/09/06,14:28:00,139.40,139.43,139.39,139.42,15643
2019/09/06,14:29:00,139.43,139.43,139.39,139.39,25590
2019/09/06,14:30:00,139.39,139.46,139.38,139.46,38757
2019/09/06,14:31:00,139.46,139.47,139.43,139.44,14822
2019/09/06,14:32:00,139.44,139.47,139.42,139.47,17981
2019/09/06,14:33:00,139.46,139.49,139.46,139.48,25379
2019/09/06,14:34:00,139.48,139.49,139.47,139.48,25815
2019/09/06,14:35:00,139.48,139.50,139.46,139.49,15553
2019/09/06,14:36:00,139.49,139.50,139.47,139.49,33769
2019/09/06,14:37:00,139.49,139.56,139.49,139.49,51066
2019/09/06,14:38:00,139.50,139.51,139.48,139.50,17080
2019/09/06,14:39:00,139.50,139.52,139.50,139.50,16721
2019/09/06,14:40:00,139.50,139.51,139.46,139.48,22549
2019/09/06,14:41:00,139.48,139.51,139.44,139.44,34690
2019/09/06,14:42:00,139.44,139.49,139.44,139.49,27779
2019/09/06,14:43:00,139.48,139.52,139.48,139.51,20602
2019/09/06,14:44:00,139.51,139.51,139.46,139.49,13411
2019/09/06,14:45:00,139.49,139.52,139.49,139.52,19451
2019/09/06,14:46:00,139.52,139.54,139.49,139.54,30465
2019/09/06,14:47:00,139.53,139.54,139.52,139.53,18045
2019/09/06,14:48:00,139.53,139.53,139.47,139.51,27268
2019/09/06,14:49:00,139.51,139.53,139.51,139.51,17987
2019/09/06,14:50:00,139.51,139.57,139.51,139.56,31691
2019/09/06,14:51:00,139.56,139.57,139.54,139.56,51983
2019/09/06,14:52:00,139.57,139.60,139.57,139.60,39583
2019/09/06,14:53:00,139.60,139.62,139.57,139.58,32074
2019/09/06,14:54:00,139.58,139.66,139.58,139.62,65039
2019/09/06,14:55:00,139.62,139.63,139.58,139.61,20136
2019/09/06,14:56:00,139.61,139.62,139.59,139.60,19740
2019/09/06,14:57:00,139.60,139.60,139.56,139.58,26701
2019/09/06,14:58:00,139.59,139.61,139.57,139.57,27041
2019/09/06,14:59:00,139.57,139.64,139.56,139.63,27211
2019/09/06,15:00:00,139.63,139.66,139.60,139.64,68012
2019/09/06,15:01:00,139.63,139.63,139.58,139.58,29520
2019/09/06,15:02:00,139.58,139.59,139.53,139.57,36721
2019/09/06,15:03:00,139.57,139.62,139.56,139.57,44643
2019/09/06,15:04:00,139.58,139.58,139.54,139.57,42224
2019/09/06,15:05:00,139.57,139.60,139.56,139.60,32912
2019/09/06,15:06:00,139.60,139.63,139.59,139.63,15871
2019/09/06,15:07:00,139.63,139.70,139.62,139.69,66569
2019/09/06,15:08:00,139.69,139.71,139.64,139.64,33978
2019/09/06,15:09:00,139.64,139.70,139.64,139.67,114115
2019/09/06,15:10:00,139.67,139.67,139.60,139.60,31081
2019/09/06,15:11:00,139.60,139.65,139.60,139.60,39315
2019/09/06,15:12:00,139.60,139.62,139.54,139.55,62742
2019/09/06,15:13:00,139.55,139.57,139.54,139.54,24526
2019/09/06,15:14:00,139.54,139.55,139.49,139.54,29034
2019/09/06,15:15:00,139.54,139.57,139.52,139.57,26457
2019/09/06,15:16:00,139.56,139.57,139.53,139.54,26413
2019/09/06,15:17:00,139.54,139.56,139.52,139.54,46875
2019/09/06,15:18:00,139.54,139.56,139.52,139.53,30433
2019/09/06,15:19:00,139.52,139.57,139.50,139.54,37110
2019/09/06,15:20:00,139.54,139.57,139.54,139.56,30597
2019/09/06,15:21:00,139.56,139.58,139.52,139.52,45189
2019/09/06,15:22:00,139.52,139.54,139.48,139.48,55134
2019/09/06,15:23:00,139.48,139.50,139.47,139.49,52838
2019/09/06,15:24:00,139.49,139.56,139.47,139.56,48192
2019/09/06,15:25:00,139.56,139.56,139.52,139.55,22351
2019/09/06,15:26:00,139.54,139.60,139.54,139.58,31103
2019/09/06,15:27:00,139.58,139.61,139.57,139.60,29282
2019/09/06,15:28:00,139.60,139.65,139.59,139.64,34056
2019/09/06,15:29:00,139.63,139.65,139.60,139.63,36447
2019/09/06,15:30:00,139.63,139.65,139.62,139.64,31235
2019/09/06,15:31:00,139.64,139.69,139.62,139.68,53186
2019/09/06,15:32:00,139.69,139.70,139.66,139.69,32510
2019/09/06,15:33:00,139.68,139.69,139.63,139.63,19911
2019/09/06,15:34:00,139.64,139.66,139.63,139.64,36327
2019/09/06,15:35:00,139.64,139.68,139.64,139.65,41634
2019/09/06,15:36:00,139.65,139.67,139.57,139.58,50833
2019/09/06,15:37:00,139.58,139.58,139.49,139.51,43919
2019/09/06,15:38:00,139.51,139.55,139.49,139.51,32435
2019/09/06,15:39:00,139.51,139.51,139.50,139.50,20632
2019/09/06,15:40:00,139.50,139.54,139.49,139.51,30502
2019/09/06,15:41:00,139.51,139.53,139.47,139.51,47234
2019/09/06,15:42:00,139.51,139.51,139.47,139.47,49610
2019/09/06,15:43:00,139.47,139.50,139.45,139.45,23561
2019/09/06,15:44:00,139.45,139.47,139.41,139.41,33683
2019/09/06,15:45:00,139.41,139.41,139.34,139.36,47388
2019/09/06,15:46:00,139.36,139.38,139.33,139.35,34852
2019/09/06,15:47:00,139.36,139.37,139.31,139.33,60974
2019/09/06,15:48:00,139.32,139.32,139.26,139.29,43662
2019/09/06,15:49:00,139.29,139.29,139.17,139.17,50523
2019/09/06,15:50:00,139.17,139.26,139.16,139.26,112239
2019/09/06,15:51:00,139.26,139.26,139.14,139.14,60689
2019/09/06,15:52:00,139.14,139.19,139.13,139.19,78663
2019/09/06,15:53:00,139.18,139.21,139.16,139.17,58881
2019/09/06,15:54:00,139.17,139.21,139.15,139.16,157713
2019/09/06,15:55:00,139.16,139.32,139.11,139.12,182095
2019/09/06,15:56:00,139.12,139.12,138.99,139.03,215821
2019/09/06,15:57:00,139.03,139.07,139.00,139.04,154924
2019/09/06,15:58:00,139.04,139.05,139.02,139.03,114989
2019/09/06,15:59:00,139.02,139.15,139.02,139.13,180329
2019/09/06,16:00:00,139.13,139.23,139.06,139.10,467276
2019/09/09,09:31:00,139.59,139.75,139.40,139.40,167737
2019/09/09,09:32:00,139.40,139.55,139.34,139.38,156593
2019/09/09,09:33:00,139.38,139.51,139.12,139.12,173769
2019/09/09,09:34:00,139.12,139.21,138.90,139.03,229306
2019/09/09,09:35:00,139.03,139.04,138.82,138.83,89795
2019/09/09,09:36:00,138.84,138.90,138.71,138.88,103418
2019/09/09,09:37:00,138.88,138.88,138.57,138.59,132161
2019/09/09,09:38:00,138.59,138.69,138.42,138.44,122514
2019/09/09,09:39:00,138.44,138.49,138.28,138.30,112885
2019/09/09,09:40:00,138.30,138.32,138.15,138.16,127927
2019/09/09,09:41:00,138.16,138.40,138.16,138.33,209327
2019/09/09,09:42:00,138.33,138.34,138.12,138.15,110472
2019/09/09,09:43:00,138.15,138.18,138.07,138.16,130293
2019/09/09,09:44:00,138.16,138.27,138.12,138.24,113259
2019/09/09,09:45:00,138.25,138.36,138.23,138.26,131247
2019/09/09,09:46:00,138.26,138.33,138.19,138.20,141326
2019/09/09,09:47:00,138.20,138.24,138.12,138.13,84278
2019/09/09,09:48:00,138.13,138.15,137.91,137.97,191157
2019/09/09,09:49:00,137.97,137.98,137.85,137.86,110294
2019/09/09,09:50:00,137.86,137.94,137.84,137.90,121180
2019/09/09,09:51:00,137.90,137.99,137.84,137.87,118967
2019/09/09,09:52:00,137.87,137.90,137.69,137.73,202818
2019/09/09,09:53:00,137.73,137.73,137.64,137.68,111183
2019/09/09,09:54:00,137.68,137.69,137.57,137.62,147397
2019/09/09,09:55:00,137.62,137.70,137.53,137.70,196180
2019/09/09,09:56:00,137.70,137.73,137.52,137.52,145186
2019/09/09,09:57:00,137.52,137.53,137.27,137.35,227865
2019/09/09,09:58:00,137.35,137.48,137.34,137.48,135166
2019/09/09,09:59:00,137.48,137.49,137.32,137.36,88520
2019/09/09,10:00:00,137.36,137.52,137.36,137.46,195358
2019/09/09,10:01:00,137.46,137.63,137.45,137.55,116753
2019/09/09,10:02:00,137.54,137.59,137.36,137.43,69961
2019/09/09,10:03:00,137.43,137.44,137.35,137.43,90160
2019/09/09,10:04:00,137.43,137.65,137.43,137.47,149677
2019/09/09,10:05:00,137.47,137.61,137.46,137.57,78909
2019/09/09,10:06:00,137.57,137.70,137.57,137.69,82675
2019/09/09,10:07:00,137.69,137.75,137.63,137.66,92469
2019/09/09,10:08:00,137.66,137.73,137.63,137.72,89332
2019/09/09,10:09:00,137.72,137.77,137.63,137.72,106468
2019/09/09,10:10:00,137.72,137.73,137.60,137.60,71623
2019/09/09,10:11:00,137.61,137.62,137.43,137.50,144399
2019/09/09,10:12:00,137.49,137.50,137.40,137.49,75141
2019/09/09,10:13:00,137.48,137.50,137.43,137.49,78846
2019/09/09,10:14:00,137.49,137.52,137.39,137.45,102745
2019/09/09,10:15:00,137.44,137.49,137.31,137.34,85459
2019/09/09,10:16:00,137.34,137.39,137.26,137.34,202178
2019/09/09,10:17:00,137.35,137.50,137.30,137.42,179308
2019/09/09,10:18:00,137.42,137.49,137.40,137.41,71588
2019/09/09,10:19:00,137.42,137.46,137.35,137.38,92872
2019/09/09,10:20:00,137.38,137.38,137.28,137.28,129518
2019/09/09,10:21:00,137.28,137.29,137.14,137.17,177125
2019/09/09,10:22:00,137.17,137.17,137.01,137.03,162964
2019/09/09,10:23:00,137.03,137.10,137.01,137.08,125980
2019/09/09,10:24:00,137.08,137.13,137.05,137.09,144117
2019/09/09,10:25:00,137.09,137.38,137.08,137.31,179723
2019/09/09,10:26:00,137.31,137.35,137.18,137.22,129134
2019/09/09,10:27:00,137.22,137.28,137.13,137.27,102209
2019/09/09,10:28:00,137.27,137.34,137.25,137.30,101215
2019/09/09,10:29:00,137.30,137.34,137.24,137.28,63780
2019/09/09,10:30:00,137.28,137.33,137.25,137.32,120107
2019/09/09,10:31:00,137.32,137.32,137.26,137.28,61346
2019/09/09,10:32:00,137.28,137.41,137.28,137.40,64848
2019/09/09,10:33:00,137.40,137.47,137.40,137.42,81324
2019/09/09,10:34:00,137.42,137.42,137.29,137.33,101522
2019/09/09,10:35:00,137.33,137.49,137.32,137.46,56822
2019/09/09,10:36:00,137.46,137.63,137.44,137.57,124925
2019/09/09,10:37:00,137.57,137.62,137.51,137.55,51954
2019/09/09,10:38:00,137.55,137.56,137.44,137.49,37952
2019/09/09,10:39:00,137.49,137.57,137.48,137.57,41644
2019/09/09,10:40:00,137.58,137.64,137.54,137.60,74253
2019/09/09,10:41:00,137.60,137.61,137.55,137.55,37912
2019/09/09,10:42:00,137.55,137.58,137.51,137.52,51315
2019/09/09,10:43:00,137.52,137.54,137.42,137.54,80634
2019/09/09,10:44:00,137.54,137.69,137.54,137.62,52144
2019/09/09,10:45:00,137.62,137.64,137.54,137.57,53115
2019/09/09,10:46:00,137.57,137.68,137.57,137.62,40485
2019/09/09,10:47:00,137.63,137.64,137.59,137.64,30014
2019/09/09,10:48:00,137.63,137.72,137.63,137.65,56659
2019/09/09,10:49:00,137.64,137.69,137.60,137.68,50685
2019/09/09,10:50:00,137.68,137.77,137.65,137.77,61436
2019/09/09,10:51:00,137.78,137.86,137.76,137.82,47776
2019/09/09,10:52:00,137.82,137.93,137.80,137.87,68938
2019/09/09,10:53:00,137.86,137.95,137.84,137.89,74719
2019/09/09,10:54:00,137.89,137.94,137.88,137.89,42905
2019/09/09,10:55:00,137.89,137.92,137.87,137.92,48216
2019/09/09,10:56:00,137.92,137.96,137.90,137.94,43281
2019/09/09,10:57:00,137.94,138.02,137.94,138.01,47400
2019/09/09,10:58:00,138.02,138.02,137.94,138.00,43312
2019/09/09,10:59:00,137.99,138.05,137.97,137.98,46927
2019/09/09,11:00:00,137.98,138.04,137.98,138.01,35941
2019/09/09,11:01:00,138.00,138.04,138.00,138.02,55021
2019/09/09,11:02:00,138.03,138.08,137.98,138.08,65445
2019/09/09,11:03:00,138.08,138.10,138.05,138.05,35977
2019/09/09,11:04:00,138.05,138.06,137.95,137.97,46568
2019/09/09,11:05:00,137.96,138.00,137.92,137.95,45645
2019/09/09,11:06:00,137.94,138.01,137.91,137.93,39542
2019/09/09,11:07:00,137.93,137.97,137.91,137.93,41288
2019/09/09,11:08:00,137.93,137.93,137.85,137.87,62436
2019/09/09,11:09:00,137.87,137.90,137.73,137.74,59149
2019/09/09,11:10:00,137.74,137.75,137.65,137.71,56102
2019/09/09,11:11:00,137.72,137.80,137.71,137.72,39343
2019/09/09,11:12:00,137.72,137.74,137.63,137.66,28349
2019/09/09,11:13:00,137.66,137.79,137.64,137.77,39950
2019/09/09,11:14:00,137.77,137.93,137.77,137.87,41837
2019/09/09,11:15:00,137.87,137.91,137.79,137.80,32078
2019/09/09,11:16:00,137.80,137.82,137.74,137.76,32699
2019/09/09,11:17:00,137.76,137.83,137.76,137.80,31047
2019/09/09,11:18:00,137.79,137.87,137.76,137.81,39480
2019/09/09,11:19:00,137.82,137.83,137.78,137.83,23095
2019/09/09,11:20:00,137.82,137.89,137.82,137.85,20717
2019/09/09,11:21:00,137.86,137.94,137.85,137.94,32565
2019/09/09,11:22:00,137.94,137.94,137.87,137.88,32302
2019/09/09,11:23:00,137.88,137.94,137.84,137.85,32102
2019/09/09,11:24:00,137.85,137.91,137.85,137.89,20789
2019/09/09,11:25:00,137.89,137.96,137.89,137.90,30277
2019/09/09,11:26:00,137.90,137.92,137.87,137.90,33891
2019/09/09,11:27:00,137.89,137.91,137.86,137.86,18688
2019/09/09,11:28:00,137.86,137.92,137.86,137.90,25111
2019/09/09,11:29:00,137.89,137.92,137.85,137.92,31224
2019/09/09,11:30:00,137.92,137.98,137.91,137.95,19329
2019/09/09,11:31:00,137.95,137.95,137.90,137.91,18925
2019/09/09,11:32:00,137.91,137.97,137.89,137.97,29352
2019/09/09,11:33:00,137.97,137.97,137.94,137.96,10726
2019/09/09,11:34:00,137.96,138.01,137.90,138.00,57778
2019/09/09,11:35:00,138.00,138.01,137.97,137.97,40722
2019/09/09,11:36:00,137.97,138.05,137.97,138.03,46141
2019/09/09,11:37:00,138.03,138.04,138.00,138.00,22415
2019/09/09,11:38:00,138.00,138.02,137.96,138.01,28888
2019/09/09,11:39:00,138.01,138.01,137.92,137.98,24322
2019/09/09,11:40:00,137.98,137.98,137.91,137.92,24292
2019/09/09,11:41:00,137.92,137.97,137.92,137.93,19467
2019/09/09,11:42:00,137.94,137.95,137.89,137.91,24348
2019/09/09,11:43:00,137.92,137.93,137.85,137.88,32744
2019/09/09,11:44:00,137.88,137.90,137.86,137.87,18723
2019/09/09,11:45:00,137.86,137.91,137.84,137.91,30573
2019/09/09,11:46:00,137.91,137.91,137.84,137.86,26201
2019/09/09,11:47:00,137.85,137.85,137.79,137.81,36600
2019/09/09,11:48:00,137.80,137.83,137.76,137.83,42619
2019/09/09,11:49:00,137.82,137.83,137.75,137.75,34818
2019/09/09,11:50:00,137.75,137.77,137.70,137.74,39960
2019/09/09,11:51:00,137.73,137.76,137.73,137.75,19667
2019/09/09,11:52:00,137.75,137.75,137.64,137.70,40064
2019/09/09,11:53:00,137.71,137.74,137.70,137.73,17177
2019/09/09,11:54:00,137.73,137.75,137.66,137.75,30091
2019/09/09,11:55:00,137.75,137.80,137.70,137.76,59948
2019/09/09,11:56:00,137.76,137.76,137.70,137.76,30577
2019/09/09,11:57:00,137.76,137.88,137.75,137.85,50390
2019/09/09,11:58:00,137.85,137.89,137.84,137.88,27133
2019/09/09,11:59:00,137.88,137.88,137.82,137.82,63564
2019/09/09,12:00:00,137.82,137.91,137.82,137.91,49556
2019/09/09,12:01:00,137.91,137.97,137.89,137.91,47467
2019/09/09,12:02:00,137.91,137.91,137.86,137.89,28642
2019/09/09,12:03:00,137.89,137.91,137.82,137.85,41805
2019/09/09,12:04:00,137.85,137.86,137.78,137.79,50463
2019/09/09,12:05:00,137.79,137.83,137.77,137.82,39220
2019/09/09,12:06:00,137.82,137.85,137.79,137.83,29179
2019/09/09,12:07:00,137.83,137.83,137.78,137.79,25657
2019/09/09,12:08:00,137.79,137.79,137.68,137.69,37342
2019/09/09,12:09:00,137.69,137.73,137.67,137.68,32461
2019/09/09,12:10:00,137.68,137.68,137.61,137.63,23648
2019/09/09,12:11:00,137.63,137.63,137.53,137.59,48332
2019/09/09,12:12:00,137.59,137.64,137.58,137.58,26448
2019/09/09,12:13:00,137.58,137.59,137.48,137.56,112236
2019/09/09,12:14:00,137.55,137.56,137.37,137.37,56829
2019/09/09,12:15:00,137.37,137.39,137.33,137.37,30699
2019/09/09,12:16:00,137.37,137.37,137.29,137.32,39914
2019/09/09,12:17:00,137.31,137.31,137.18,137.25,124777
2019/09/09,12:18:00,137.25,137.31,137.20,137.29,44405
2019/09/09,12:19:00,137.29,137.31,137.18,137.21,70250
2019/09/09,12:20:00,137.21,137.21,137.10,137.11,40135
2019/09/09,12:21:00,137.12,137.17,137.10,137.16,51337
2019/09/09,12:22:00,137.16,137.24,137.15,137.22,39700
2019/09/09,12:23:00,137.22,137.26,137.20,137.26,21182
2019/09/09,12:24:00,137.26,137.27,137.20,137.21,26717
2019/09/09,12:25:00,137.21,137.22,137.16,137.22,35480
2019/09/09,12:26:00,137.22,137.22,137.10,137.13,35025
2019/09/09,12:27:00,137.13,137.13,137.03,137.07,70586
2019/09/09,12:28:00,137.06,137.11,137.04,137.07,33705
2019/09/09,12:29:00,137.07,137.10,137.05,137.09,22200
2019/09/09,12:30:00,137.09,137.10,137.05,137.09,23575
2019/09/09,12:31:00,137.09,137.14,137.04,137.11,37710
2019/09/09,12:32:00,137.11,137.11,136.93,136.97,178659
2019/09/09,12:33:00,136.97,136.98,136.85,136.87,108619
2019/09/09,12:34:00,136.87,136.98,136.83,136.96,70154
2019/09/09,12:35:00,136.95,136.98,136.89,136.96,40353
2019/09/09,12:36:00,136.96,136.96,136.82,136.82,53683
2019/09/09,12:37:00,136.82,136.82,136.63,136.70,146757
2019/09/09,12:38:00,136.70,136.82,136.70,136.82,64695
2019/09/09,12:39:00,136.82,136.82,136.73,136.74,42622
2019/09/09,12:40:00,136.74,136.81,136.69,136.72,81412
2019/09/09,12:41:00,136.72,136.84,136.72,136.81,72284
2019/09/09,12:42:00,136.81,136.88,136.79,136.82,38157
2019/09/09,12:43:00,136.82,136.82,136.73,136.76,51745
2019/09/09,12:44:00,136.76,136.78,136.72,136.78,46592
2019/09/09,12:45:00,136.79,136.82,136.73,136.75,40606
2019/09/09,12:46:00,136.75,136.88,136.75,136.84,58342
2019/09/09,12:47:00,136.84,136.84,136.79,136.79,45040
2019/09/09,12:48:00,136.79,136.82,136.73,136.75,56260
2019/09/09,12:49:00,136.75,136.76,136.71,136.76,29057
2019/09/09,12:50:00,136.75,136.78,136.68,136.70,36510
2019/09/09,12:51:00,136.70,136.82,136.69,136.77,59657
2019/09/09,12:52:00,136.77,136.86,136.77,136.81,40456
2019/09/09,12:53:00,136.81,136.87,136.76,136.87,78356
2019/09/09,12:54:00,136.87,137.07,136.85,137.05,84288
2019/09/09,12:55:00,137.03,137.11,136.95,137.00,95103
2019/09/09,12:56:00,137.00,137.06,136.99,137.04,48594
2019/09/09,12:57:00,137.04,137.06,137.01,137.06,20029
2019/09/09,12:58:00,137.05,137.06,137.01,137.05,30035
2019/09/09,12:59:00,137.05,137.12,137.03,137.08,36685
2019/09/09,13:00:00,137.07,137.11,137.06,137.09,25314
2019/09/09,13:01:00,137.09,137.12,137.06,137.06,24270
2019/09/09,13:02:00,137.05,137.11,137.05,137.10,17082
2019/09/09,13:03:00,137.10,137.13,137.07,137.08,16465
2019/09/09,13:04:00,137.09,137.12,137.08,137.10,16536
2019/09/09,13:05:00,137.10,137.11,137.04,137.07,20711
2019/09/09,13:06:00,137.06,137.12,137.06,137.07,26851
2019/09/09,13:07:00,137.07,137.13,137.04,137.13,26051
2019/09/09,13:08:00,137.13,137.15,137.09,137.09,16827
2019/09/09,13:09:00,137.09,137.14,137.07,137.13,24712
2019/09/09,13:10:00,137.13,137.15,137.10,137.15,25722
2019/09/09,13:11:00,137.15,137.18,137.13,137.15,21624
2019/09/09,13:12:00,137.15,137.15,137.10,137.11,11923
2019/09/09,13:13:00,137.11,137.11,137.09,137.10,22173
2019/09/09,13:14:00,137.10,137.10,137.03,137.03,17330
2019/09/09,13:15:00,137.03,137.03,136.98,137.01,32633
2019/09/09,13:16:00,137.00,137.06,136.98,137.04,23608
2019/09/09,13:17:00,137.04,137.06,137.00,137.00,16049
2019/09/09,13:18:00,137.00,137.02,136.97,137.02,31274
2019/09/09,13:19:00,137.01,137.03,137.00,137.02,19144
2019/09/09,13:20:00,137.02,137.02,136.94,136.95,18908
2019/09/09,13:21:00,136.95,136.95,136.89,136.89,40216
2019/09/09,13:22:00,136.89,136.93,136.85,136.86,22096
2019/09/09,13:23:00,136.86,136.88,136.80,136.82,26227
2019/09/09,13:24:00,136.82,136.84,136.76,136.76,25236
2019/09/09,13:25:00,136.76,136.77,136.70,136.71,19708
2019/09/09,13:26:00,136.71,136.71,136.67,136.70,45946
2019/09/09,13:27:00,136.70,136.74,136.66,136.73,24855
2019/09/09,13:28:00,136.72,136.74,136.70,136.72,28560
2019/09/09,13:29:00,136.72,136.72,136.62,136.62,36995
2019/09/09,13:30:00,136.62,136.72,136.60,136.71,63981
2019/09/09,13:31:00,136.70,136.70,136.66,136.67,19830
2019/09/09,13:32:00,136.67,136.67,136.63,136.66,15645
2019/09/09,13:33:00,136.66,136.66,136.57,136.57,34912
2019/09/09,13:34:00,136.58,136.59,136.54,136.55,52795
2019/09/09,13:35:00,136.56,136.62,136.54,136.62,26134
2019/09/09,13:36:00,136.62,136.62,136.47,136.49,124397
2019/09/09,13:37:00,136.48,136.54,136.46,136.54,59349
2019/09/09,13:38:00,136.54,136.57,136.50,136.52,22013
2019/09/09,13:39:00,136.52,136.55,136.49,136.55,28588
2019/09/09,13:40:00,136.56,136.64,136.56,136.63,44309
2019/09/09,13:41:00,136.63,136.68,136.63,136.67,37711
2019/09/09,13:42:00,136.67,136.71,136.65,136.66,38935
2019/09/09,13:43:00,136.65,136.78,136.65,136.76,89742
2019/09/09,13:44:00,136.76,136.76,136.71,136.71,28843
2019/09/09,13:45:00,136.71,136.75,136.70,136.72,25219
2019/09/09,13:46:00,136.72,136.79,136.65,136.78,66252
2019/09/09,13:47:00,136.78,136.95,136.78,136.95,71256
2019/09/09,13:48:00,136.95,136.97,136.91,136.94,51420
2019/09/09,13:49:00,136.94,137.01,136.94,137.01,34474
2019/09/09,13:50:00,137.01,137.05,136.99,137.00,41582
2019/09/09,13:51:00,137.01,137.04,137.00,137.01,24155
2019/09/09,13:52:00,137.01,137.09,137.01,137.03,63931
2019/09/09,13:53:00,137.03,137.05,137.01,137.01,21693
2019/09/09,13:54:00,137.01,137.01,136.97,137.01,25369
2019/09/09,13:55:00,137.01,137.03,136.97,136.98,21347
2019/09/09,13:56:00,136.98,137.01,136.96,137.01,32835
2019/09/09,13:57:00,137.01,137.01,136.96,136.96,24100
2019/09/09,13:58:00,136.96,136.97,136.93,136.95,26406
2019/09/09,13:59:00,136.95,136.96,136.89,136.90,30508
2019/09/09,14:00:00,136.90,136.90,136.83,136.84,45431
2019/09/09,14:01:00,136.84,136.85,136.81,136.82,21351
2019/09/09,14:02:00,136.82,136.82,136.77,136.80,26658
2019/09/09,14:03:00,136.80,136.88,136.79,136.85,28088
2019/09/09,14:04:00,136.85,136.86,136.83,136.85,20923
2019/09/09,14:05:00,136.85,136.85,136.82,136.85,16305
2019/09/09,14:06:00,136.84,136.86,136.82,136.86,25364
2019/09/09,14:07:00,136.86,136.87,136.84,136.85,12195
2019/09/09,14:08:00,136.85,136.89,136.84,136.87,20484
2019/09/09,14:09:00,136.87,136.87,136.79,136.84,38953
2019/09/09,14:10:00,136.84,136.84,136.76,136.81,23813
2019/09/09,14:11:00,136.81,136.81,136.70,136.72,36225
2019/09/09,14:12:00,136.72,136.75,136.69,136.69,37375
2019/09/09,14:13:00,136.69,136.73,136.68,136.72,26167
2019/09/09,14:14:00,136.72,136.80,136.71,136.80,42784
2019/09/09,14:15:00,136.80,136.82,136.77,136.78,28077
2019/09/09,14:16:00,136.78,136.82,136.71,136.75,35660
2019/09/09,14:17:00,136.75,136.81,136.74,136.81,24369
2019/09/09,14:18:00,136.81,136.89,136.81,136.83,21602
2019/09/09,14:19:00,136.83,136.84,136.80,136.81,26605
2019/09/09,14:20:00,136.81,136.81,136.70,136.70,34111
2019/09/09,14:21:00,136.70,136.74,136.61,136.70,40144
2019/09/09,14:22:00,136.70,136.76,136.70,136.72,29066
2019/09/09,14:23:00,136.72,136.73,136.68,136.70,25023
2019/09/09,14:24:00,136.69,136.71,136.63,136.67,26516
2019/09/09,14:25:00,136.67,136.71,136.65,136.67,24020
2019/09/09,14:26:00,136.67,136.69,136.65,136.67,26654
2019/09/09,14:27:00,136.67,136.71,136.67,136.68,28625
2019/09/09,14:28:00,136.68,136.69,136.62,136.65,22532
2019/09/09,14:29:00,136.65,136.65,136.60,136.61,22359
2019/09/09,14:30:00,136.61,136.62,136.57,136.61,28630
2019/09/09,14:31:00,136.61,136.62,136.57,136.61,43144
2019/09/09,14:32:00,136.61,136.72,136.61,136.70,40857
2019/09/09,14:33:00,136.70,136.76,136.65,136.72,50368
2019/09/09,14:34:00,136.72,136.73,136.66,136.67,24883
2019/09/09,14:35:00,136.67,136.70,136.63,136.63,47302
2019/09/09,14:36:00,136.63,136.63,136.51,136.55,43486
2019/09/09,14:37:00,136.55,136.57,136.51,136.54,27493
2019/09/09,14:38:00,136.54,136.61,136.53,136.58,26283
2019/09/09,14:39:00,136.58,136.63,136.56,136.60,25705
2019/09/09,14:40:00,136.60,136.64,136.59,136.62,29012
2019/09/09,14:41:00,136.62,136.71,136.61,136.64,25331
2019/09/09,14:42:00,136.66,136.68,136.64,136.67,20140
2019/09/09,14:43:00,136.67,136.67,136.57,136.60,27918
2019/09/09,14:44:00,136.60,136.65,136.60,136.64,25431
2019/09/09,14:45:00,136.63,136.67,136.58,136.60,24336
2019/09/09,14:46:00,136.60,136.63,136.58,136.62,28116
2019/09/09,14:47:00,136.62,136.68,136.62,136.67,32851
2019/09/09,14:48:00,136.67,136.74,136.64,136.74,30102
2019/09/09,14:49:00,136.73,136.78,136.69,136.71,29854
2019/09/09,14:50:00,136.71,136.74,136.69,136.72,18061
2019/09/09,14:51:00,136.72,136.75,136.65,136.66,24505
2019/09/09,14:52:00,136.65,136.71,136.65,136.67,32927
2019/09/09,14:53:00,136.67,136.68,136.63,136.68,24722
2019/09/09,14:54:00,136.68,136.70,136.65,136.65,21051
2019/09/09,14:55:00,136.65,136.65,136.57,136.58,27823
2019/09/09,14:56:00,136.58,136.66,136.57,136.65,22072
2019/09/09,14:57:00,136.65,136.67,136.64,136.64,18058
2019/09/09,14:58:00,136.64,136.68,136.64,136.66,25250
2019/09/09,14:59:00,136.66,136.69,136.65,136.69,27967
2019/09/09,15:00:00,136.69,136.69,136.67,136.68,14333
2019/09/09,15:01:00,136.68,136.71,136.60,136.70,37430
2019/09/09,15:02:00,136.70,136.78,136.70,136.78,34811
2019/09/09,15:03:00,136.78,136.83,136.77,136.79,45242
2019/09/09,15:04:00,136.79,137.06,136.79,136.96,166579
2019/09/09,15:05:00,136.96,137.00,136.90,136.90,39380
2019/09/09,15:06:00,136.90,136.93,136.87,136.88,36694
2019/09/09,15:07:00,136.88,136.88,136.81,136.82,43925
2019/09/09,15:08:00,136.82,136.83,136.78,136.80,45374
2019/09/09,15:09:00,136.80,136.81,136.78,136.81,21700
2019/09/09,15:10:00,136.80,136.84,136.78,136.79,56190
2019/09/09,15:11:00,136.79,136.86,136.79,136.86,32764
2019/09/09,15:12:00,136.86,136.90,136.84,136.90,25438
2019/09/09,15:13:00,136.90,137.09,136.89,137.06,104020
2019/09/09,15:14:00,137.06,137.06,136.99,137.00,49856
2019/09/09,15:15:00,137.00,137.02,136.98,137.02,33462
2019/09/09,15:16:00,137.02,137.07,136.98,137.06,46182
2019/09/09,15:17:00,137.06,137.18,137.06,137.16,85202
2019/09/09,15:18:00,137.16,137.19,137.09,137.10,57317
2019/09/09,15:19:00,137.11,137.13,137.07,137.13,31131
2019/09/09,15:20:00,137.13,137.26,137.10,137.22,73786
2019/09/09,15:21:00,137.21,137.25,137.18,137.18,34266
2019/09/09,15:22:00,137.16,137.17,137.15,137.17,26882
2019/09/09,15:23:00,137.17,137.17,137.07,137.08,26965
2019/09/09,15:24:00,137.08,137.12,137.07,137.12,46526
2019/09/09,15:25:00,137.12,137.12,137.07,137.07,27846
2019/09/09,15:26:00,137.07,137.10,137.00,137.01,37857
2019/09/09,15:27:00,137.01,137.02,136.97,136.98,27591
2019/09/09,15:28:00,136.98,137.04,136.98,137.01,26636
2019/09/09,15:29:00,137.01,137.05,137.00,137.01,25768
2019/09/09,15:30:00,137.01,137.03,136.97,137.00,28666
2019/09/09,15:31:00,137.01,137.02,136.93,136.94,91637
2019/09/09,15:32:00,136.94,136.96,136.91,136.95,63770
2019/09/09,15:33:00,136.95,136.96,136.91,136.94,37051
2019/09/09,15:34:00,136.94,136.98,136.94,136.96,34451
2019/09/09,15:35:00,136.97,137.07,136.96,137.07,36450
2019/09/09,15:36:00,137.06,137.08,137.02,137.04,52782
2019/09/09,15:37:00,137.04,137.08,137.02,137.04,73943
2019/09/09,15:38:00,137.04,137.07,137.03,137.07,36167
2019/09/09,15:39:00,137.07,137.17,137.07,137.15,49071
2019/09/09,15:40:00,137.16,137.24,137.14,137.22,71721
2019/09/09,15:41:00,137.22,137.26,137.19,137.19,76013
2019/09/09,15:42:00,137.19,137.19,137.15,137.17,49388
2019/09/09,15:43:00,137.17,137.21,137.16,137.16,52770
2019/09/09,15:44:00,137.16,137.20,137.15,137.19,44370
2019/09/09,15:45:00,137.19,137.24,137.17,137.23,41378
2019/09/09,15:46:00,137.23,137.26,137.20,137.25,70267
2019/09/09,15:47:00,137.25,137.37,137.23,137.37,81769
2019/09/09,15:48:00,137.36,137.49,137.33,137.45,116003
2019/09/09,15:49:00,137.46,137.55,137.45,137.51,105704
2019/09/09,15:50:00,137.51,137.53,137.49,137.52,60963
2019/09/09,15:51:00,137.52,137.59,137.50,137.58,109882
2019/09/09,15:52:00,137.58,137.62,137.57,137.59,89932
2019/09/09,15:53:00,137.59,137.62,137.56,137.57,71079
2019/09/09,15:54:00,137.57,137.66,137.57,137.66,91566
2019/09/09,15:55:00,137.66,137.74,137.59,137.61,136859
2019/09/09,15:56:00,137.61,137.69,137.38,137.67,233546
2019/09/09,15:57:00,137.67,137.69,137.58,137.68,106883
2019/09/09,15:58:00,137.68,137.68,137.60,137.63,102166
2019/09/09,15:59:00,137.63,137.64,137.56,137.57,133554
2019/09/09,16:00:00,137.57,137.67,137.46,137.52,624818
2019/09/10,09:31:00,136.80,136.89,136.41,136.42,179808
2019/09/10,09:32:00,136.42,136.44,136.05,136.05,140107
2019/09/10,09:33:00,136.05,136.13,135.90,135.94,189117
2019/09/10,09:34:00,135.94,136.00,135.87,135.90,103011
2019/09/10,09:35:00,135.90,135.90,135.73,135.78,126998
2019/09/10,09:36:00,135.78,135.81,135.54,135.62,231498
2019/09/10,09:37:00,135.61,135.74,135.53,135.73,113490
2019/09/10,09:38:00,135.73,135.76,135.63,135.67,95891
2019/09/10,09:39:00,135.67,135.85,135.61,135.81,94760
2019/09/10,09:40:00,135.80,136.12,135.80,136.08,100570
2019/09/10,09:41:00,136.08,136.08,135.81,135.82,129307
2019/09/10,09:42:00,135.82,135.84,135.54,135.56,164688
2019/09/10,09:43:00,135.56,135.69,135.54,135.60,101809
2019/09/10,09:44:00,135.60,135.65,135.51,135.52,109475
2019/09/10,09:45:00,135.52,135.65,135.45,135.46,168214
2019/09/10,09:46:00,135.46,135.46,135.22,135.24,240488
2019/09/10,09:47:00,135.24,135.40,135.17,135.39,260967
2019/09/10,09:48:00,135.39,135.59,135.36,135.51,112336
2019/09/10,09:49:00,135.52,135.53,135.40,135.43,90771
2019/09/10,09:50:00,135.43,135.44,135.23,135.25,107892
2019/09/10,09:51:00,135.25,135.25,135.05,135.08,160897
2019/09/10,09:52:00,135.08,135.11,134.81,134.94,291002
2019/09/10,09:53:00,134.94,135.00,134.83,134.84,107349
2019/09/10,09:54:00,134.84,134.84,134.73,134.76,160576
2019/09/10,09:55:00,134.76,134.85,134.71,134.76,110268
2019/09/10,09:56:00,134.77,134.89,134.77,134.86,146767
2019/09/10,09:57:00,134.87,134.96,134.77,134.79,114791
2019/09/10,09:58:00,134.79,134.95,134.75,134.89,143682
2019/09/10,09:59:00,134.89,134.99,134.86,134.94,131455
2019/09/10,10:00:00,134.94,135.08,134.87,135.02,144892
2019/09/10,10:01:00,135.03,135.15,134.93,135.08,155861
2019/09/10,10:02:00,135.09,135.12,134.93,134.94,113368
2019/09/10,10:03:00,134.94,135.03,134.91,135.00,107577
2019/09/10,10:04:00,135.00,135.04,134.84,134.84,95356
2019/09/10,10:05:00,134.84,134.99,134.83,134.94,57830
2019/09/10,10:06:00,134.94,135.01,134.87,135.01,101765
2019/09/10,10:07:00,135.01,135.07,134.94,134.94,128476
2019/09/10,10:08:00,134.94,135.00,134.89,134.89,111596
2019/09/10,10:09:00,134.89,134.89,134.78,134.82,71166
2019/09/10,10:10:00,134.82,134.96,134.82,134.89,107967
2019/09/10,10:11:00,134.89,134.89,134.80,134.88,77479
2019/09/10,10:12:00,134.88,135.00,134.88,135.00,58333
2019/09/10,10:13:00,135.00,135.00,134.86,134.87,97427
2019/09/10,10:14:00,134.85,135.11,134.84,135.10,122207
2019/09/10,10:15:00,135.10,135.15,134.93,134.93,120516
2019/09/10,10:16:00,134.93,135.01,134.91,134.93,100205
2019/09/10,10:17:00,134.93,135.13,134.93,135.06,196222
2019/09/10,10:18:00,135.06,135.11,135.00,135.05,99402
2019/09/10,10:19:00,135.04,135.10,135.03,135.06,94177
2019/09/10,10:20:00,135.06,135.15,135.06,135.15,66558
2019/09/10,10:21:00,135.15,135.26,135.13,135.13,109001
2019/09/10,10:22:00,135.13,135.17,135.06,135.13,71508
2019/09/10,10:23:00,135.12,135.33,135.12,135.33,88205
2019/09/10,10:24:00,135.33,135.40,135.32,135.37,69340
2019/09/10,10:25:00,135.37,135.41,135.32,135.32,64736
2019/09/10,10:26:00,135.32,135.39,135.30,135.39,75364
2019/09/10,10:27:00,135.39,135.44,135.35,135.39,74656
2019/09/10,10:28:00,135.39,135.54,135.33,135.47,165680
2019/09/10,10:29:00,135.46,135.54,135.45,135.46,62301
2019/09/10,10:30:00,135.45,135.46,135.34,135.35,63052
2019/09/10,10:31:00,135.35,135.39,135.22,135.22,92012
2019/09/10,10:32:00,135.22,135.27,135.17,135.26,88841
2019/09/10,10:33:00,135.26,135.37,135.26,135.33,47876
2019/09/10,10:34:00,135.33,135.42,135.29,135.41,57376
2019/09/10,10:35:00,135.41,135.42,135.32,135.32,46511
2019/09/10,10:36:00,135.32,135.32,135.20,135.21,99252
2019/09/10,10:37:00,135.21,135.34,135.20,135.32,76725
2019/09/10,10:38:00,135.32,135.45,135.32,135.40,109604
2019/09/10,10:39:00,135.41,135.44,135.33,135.38,91726
2019/09/10,10:40:00,135.38,135.38,135.30,135.34,69885
2019/09/10,10:41:00,135.34,135.36,135.30,135.31,78675
2019/09/10,10:42:00,135.31,135.34,135.29,135.31,68220
2019/09/10,10:43:00,135.31,135.39,135.29,135.34,80222
2019/09/10,10:44:00,135.34,135.37,135.23,135.25,63805
2019/09/10,10:45:00,135.25,135.35,135.18,135.35,81993
2019/09/10,10:46:00,135.35,135.43,135.34,135.35,64028
2019/09/10,10:47:00,135.35,135.41,135.35,135.40,63514
2019/09/10,10:48:00,135.40,135.44,135.34,135.42,43884
2019/09/10,10:49:00,135.42,135.42,135.27,135.37,54395
2019/09/10,10:50:00,135.37,135.49,135.36,135.47,43813
2019/09/10,10:51:00,135.47,135.59,135.46,135.54,62330
2019/09/10,10:52:00,135.54,135.54,135.44,135.49,70157
2019/09/10,10:53:00,135.49,135.49,135.37,135.39,45821
2019/09/10,10:54:00,135.39,135.40,135.17,135.23,97490
2019/09/10,10:55:00,135.23,135.27,135.15,135.26,43476
2019/09/10,10:56:00,135.26,135.27,135.16,135.17,39496
2019/09/10,10:57:00,135.17,135.19,135.12,135.18,73538
2019/09/10,10:58:00,135.18,135.19,135.09,135.11,37425
2019/09/10,10:59:00,135.10,135.12,135.06,135.07,45019
2019/09/10,11:00:00,135.07,135.10,135.04,135.10,36496
2019/09/10,11:01:00,135.10,135.17,135.07,135.11,45686
2019/09/10,11:02:00,135.11,135.13,135.05,135.05,69169
2019/09/10,11:03:00,135.05,135.06,134.98,135.03,111498
2019/09/10,11:04:00,135.03,135.30,135.03,135.26,163330
2019/09/10,11:05:00,135.26,135.26,135.12,135.15,53580
2019/09/10,11:06:00,135.15,135.17,135.03,135.03,64995
2019/09/10,11:07:00,135.03,135.11,135.03,135.05,36602
2019/09/10,11:08:00,135.05,135.09,135.04,135.04,28751
2019/09/10,11:09:00,135.04,135.08,135.03,135.06,28884
2019/09/10,11:10:00,135.06,135.10,135.04,135.10,28463
2019/09/10,11:11:00,135.10,135.10,135.05,135.08,42825
2019/09/10,11:12:00,135.08,135.08,135.04,135.04,32001
2019/09/10,11:13:00,135.03,135.10,135.03,135.09,26479
2019/09/10,11:14:00,135.09,135.12,135.07,135.08,45063
2019/09/10,11:15:00,135.08,135.11,135.05,135.08,27736
2019/09/10,11:16:00,135.08,135.09,135.03,135.04,34164
2019/09/10,11:17:00,135.04,135.04,134.97,134.97,69574
2019/09/10,11:18:00,134.97,134.97,134.93,134.96,43174
2019/09/10,11:19:00,134.96,135.03,134.95,134.99,48547
2019/09/10,11:20:00,134.99,135.00,134.96,134.98,28706
2019/09/10,11:21:00,134.98,134.99,134.94,134.95,35623
2019/09/10,11:22:00,134.95,134.96,134.91,134.91,34306
2019/09/10,11:23:00,134.92,134.92,134.82,134.84,123081
2019/09/10,11:24:00,134.84,134.86,134.81,134.84,40367
2019/09/10,11:25:00,134.84,134.84,134.71,134.71,151333
2019/09/10,11:26:00,134.71,134.71,134.57,134.57,153424
2019/09/10,11:27:00,134.57,134.61,134.52,134.60,93619
2019/09/10,11:28:00,134.60,134.61,134.53,134.54,64100
2019/09/10,11:29:00,134.54,134.59,134.51,134.58,116021
2019/09/10,11:30:00,134.58,134.69,134.51,134.68,105821
2019/09/10,11:31:00,134.68,134.82,134.64,134.80,77946
2019/09/10,11:32:00,134.80,134.89,134.80,134.86,74122
2019/09/10,11:33:00,134.86,134.88,134.80,134.85,66426
2019/09/10,11:34:00,134.85,134.88,134.75,134.85,66012
2019/09/10,11:35:00,134.85,134.89,134.81,134.88,28260
2019/09/10,11:36:00,134.89,134.89,134.81,134.84,45836
2019/09/10,11:37:00,134.84,134.92,134.83,134.84,48573
2019/09/10,11:38:00,134.84,134.86,134.73,134.75,44657
2019/09/10,11:39:00,134.75,134.75,134.62,134.62,50202
2019/09/10,11:40:00,134.62,134.69,134.60,134.68,60960
2019/09/10,11:41:00,134.68,134.73,134.67,134.67,51179
2019/09/10,11:42:00,134.68,134.73,134.62,134.63,57985
2019/09/10,11:43:00,134.63,134.71,134.62,134.70,50404
2019/09/10,11:44:00,134.70,134.73,134.65,134.69,66461
2019/09/10,11:45:00,134.69,134.71,134.60,134.61,38026
2019/09/10,11:46:00,134.61,134.83,134.60,134.75,84380
2019/09/10,11:47:00,134.76,134.82,134.66,134.81,49024
2019/09/10,11:48:00,134.81,135.11,134.80,135.09,97094
2019/09/10,11:49:00,135.10,135.25,135.08,135.18,125008
2019/09/10,11:50:00,135.18,135.23,135.11,135.14,44639
2019/09/10,11:51:00,135.14,135.18,135.12,135.17,58771
2019/09/10,11:52:00,135.17,135.42,135.17,135.31,169465
2019/09/10,11:53:00,135.32,135.41,135.28,135.39,70484
2019/09/10,11:54:00,135.39,135.42,135.34,135.35,51069
2019/09/10,11:55:00,135.35,135.41,135.34,135.38,38284
2019/09/10,11:56:00,135.38,135.43,135.31,135.32,52325
2019/09/10,11:57:00,135.32,135.32,135.23,135.31,189600
2019/09/10,11:58:00,135.31,135.39,135.30,135.32,54415
2019/09/10,11:59:00,135.32,135.32,135.24,135.25,46731
2019/09/10,12:00:00,135.25,135.27,135.19,135.25,23258
2019/09/10,12:01:00,135.25,135.28,135.23,135.26,46722
2019/09/10,12:02:00,135.26,135.30,135.24,135.26,42438
2019/09/10,12:03:00,135.26,135.29,135.22,135.25,37468
2019/09/10,12:04:00,135.25,135.26,135.09,135.11,76084
2019/09/10,12:05:00,135.11,135.25,135.11,135.18,28801
2019/09/10,12:06:00,135.17,135.20,135.07,135.20,53230
2019/09/10,12:07:00,135.20,135.20,135.17,135.17,38461
2019/09/10,12:08:00,135.17,135.21,135.17,135.21,42680
2019/09/10,12:09:00,135.21,135.27,135.14,135.26,76618
2019/09/10,12:10:00,135.26,135.35,135.26,135.31,40684
2019/09/10,12:11:00,135.31,135.33,135.28,135.30,28918
2019/09/10,12:12:00,135.30,135.30,135.19,135.24,56430
2019/09/10,12:13:00,135.24,135.36,135.24,135.36,35607
2019/09/10,12:14:00,135.36,135.40,135.34,135.36,25077
2019/09/10,12:15:00,135.36,135.36,135.29,135.33,40807
2019/09/10,12:16:00,135.34,135.43,135.32,135.42,35233
2019/09/10,12:17:00,135.42,135.49,135.41,135.47,35472
2019/09/10,12:18:00,135.47,135.49,135.42,135.43,31907
2019/09/10,12:19:00,135.43,135.51,135.43,135.49,24026
2019/09/10,12:20:00,135.49,135.57,135.49,135.57,31521
2019/09/10,12:21:00,135.57,135.64,135.57,135.58,63138
2019/09/10,12:22:00,135.58,135.63,135.57,135.62,28766
2019/09/10,12:23:00,135.63,135.72,135.60,135.71,57580
2019/09/10,12:24:00,135.72,135.89,135.71,135.86,73872
2019/09/10,12:25:00,135.86,135.88,135.83,135.87,32235
2019/09/10,12:26:00,135.86,135.88,135.68,135.73,62413
2019/09/10,12:27:00,135.74,135.76,135.70,135.74,24746
2019/09/10,12:28:00,135.74,135.75,135.70,135.72,20725
2019/09/10,12:29:00,135.72,135.75,135.72,135.73,18153
2019/09/10,12:30:00,135.73,135.73,135.68,135.69,29860
2019/09/10,12:31:00,135.69,135.73,135.66,135.72,28403
2019/09/10,12:32:00,135.72,135.73,135.69,135.72,17782
2019/09/10,12:33:00,135.72,135.75,135.68,135.68,22177
2019/09/10,12:34:00,135.68,135.70,135.67,135.67,17403
2019/09/10,12:35:00,135.67,135.73,135.66,135.70,20620
2019/09/10,12:36:00,135.70,135.81,135.70,135.80,25721
2019/09/10,12:37:00,135.80,135.82,135.71,135.72,46948
2019/09/10,12:38:00,135.71,135.75,135.71,135.71,11606
2019/09/10,12:39:00,135.71,135.73,135.69,135.70,29778
2019/09/10,12:40:00,135.70,135.72,135.68,135.68,17896
2019/09/10,12:41:00,135.68,135.71,135.66,135.70,19721
2019/09/10,12:42:00,135.70,135.71,135.66,135.71,23031
2019/09/10,12:43:00,135.71,135.72,135.68,135.72,15576
2019/09/10,12:44:00,135.72,135.77,135.72,135.75,18195
2019/09/10,12:45:00,135.75,135.80,135.75,135.79,15759
2019/09/10,12:46:00,135.79,135.84,135.79,135.83,19559
2019/09/10,12:47:00,135.82,135.89,135.82,135.88,30632
2019/09/10,12:48:00,135.88,135.88,135.82,135.85,23689
2019/09/10,12:49:00,135.85,135.85,135.80,135.82,25187
2019/09/10,12:50:00,135.83,135.91,135.83,135.89,64549
2019/09/10,12:51:00,135.89,135.93,135.89,135.92,35199
2019/09/10,12:52:00,135.92,135.93,135.90,135.93,20957
2019/09/10,12:53:00,135.93,136.03,135.92,136.01,80927
2019/09/10,12:54:00,136.01,136.12,135.99,136.12,56142
2019/09/10,12:55:00,136.12,136.13,136.07,136.12,30168
2019/09/10,12:56:00,136.12,136.19,136.09,136.09,42191
2019/09/10,12:57:00,136.09,136.11,136.04,136.04,42067
2019/09/10,12:58:00,136.04,136.05,136.01,136.03,32475
2019/09/10,12:59:00,136.03,136.05,136.01,136.02,20738
2019/09/10,13:00:00,136.03,136.04,136.00,136.04,44549
2019/09/10,13:01:00,136.04,136.07,135.99,136.03,40936
2019/09/10,13:02:00,136.04,136.06,136.02,136.02,29507
2019/09/10,13:03:00,136.02,136.04,135.98,136.00,32617
2019/09/10,13:04:00,136.00,136.04,135.97,135.98,25208
2019/09/10,13:05:00,135.98,135.98,135.90,135.93,36452
2019/09/10,13:06:00,135.93,135.96,135.91,135.93,18990
2019/09/10,13:07:00,135.95,136.00,135.92,135.92,23157
2019/09/10,13:08:00,135.92,135.99,135.92,135.92,41022
2019/09/10,13:09:00,135.92,135.94,135.89,135.90,22583
2019/09/10,13:10:00,135.90,135.90,135.80,135.85,65627
2019/09/10,13:11:00,135.84,135.90,135.81,135.82,35655
2019/09/10,13:12:00,135.82,135.83,135.73,135.76,49455
2019/09/10,13:13:00,135.76,135.81,135.73,135.81,21000
2019/09/10,13:14:00,135.81,135.82,135.80,135.82,23590
2019/09/10,13:15:00,135.82,135.87,135.81,135.83,52280
2019/09/10,13:16:00,135.82,135.86,135.80,135.80,20166
2019/09/10,13:17:00,135.80,135.81,135.75,135.76,21784
2019/09/10,13:18:00,135.76,135.76,135.63,135.65,33112
2019/09/10,13:19:00,135.65,135.65,135.47,135.54,95751
2019/09/10,13:20:00,135.54,135.62,135.49,135.58,42169
2019/09/10,13:21:00,135.59,135.60,135.56,135.59,29359
2019/09/10,13:22:00,135.59,135.64,135.57,135.61,23212
2019/09/10,13:23:00,135.61,135.62,135.50,135.51,37317
2019/09/10,13:24:00,135.51,135.54,135.51,135.53,52552
2019/09/10,13:25:00,135.53,135.57,135.47,135.56,38246
2019/09/10,13:26:00,135.56,135.58,135.54,135.57,18966
2019/09/10,13:27:00,135.57,135.58,135.48,135.50,17672
2019/09/10,13:28:00,135.50,135.53,135.49,135.50,19122
2019/09/10,13:29:00,135.49,135.50,135.45,135.50,25823
2019/09/10,13:30:00,135.50,135.50,135.41,135.42,41463
2019/09/10,13:31:00,135.42,135.49,135.41,135.47,62212
2019/09/10,13:32:00,135.47,135.54,135.46,135.53,29228
2019/09/10,13:33:00,135.53,135.59,135.53,135.54,54550
2019/09/10,13:34:00,135.54,135.57,135.54,135.54,23403
2019/09/10,13:35:00,135.54,135.54,135.51,135.52,17869
2019/09/10,13:36:00,135.52,135.54,135.51,135.53,19714
2019/09/10,13:37:00,135.53,135.57,135.53,135.55,38703
2019/09/10,13:38:00,135.55,135.60,135.53,135.60,54773
2019/09/10,13:39:00,135.61,135.64,135.57,135.60,47526
2019/09/10,13:40:00,135.60,135.62,135.59,135.59,26557
2019/09/10,13:41:00,135.59,135.63,135.58,135.58,23008
2019/09/10,13:42:00,135.58,135.64,135.56,135.63,33806
2019/09/10,13:43:00,135.63,135.67,135.61,135.66,14926
2019/09/10,13:44:00,135.66,135.66,135.62,135.63,19355
2019/09/10,13:45:00,135.63,135.65,135.60,135.61,14080
2019/09/10,13:46:00,135.61,135.63,135.59,135.62,20420
2019/09/10,13:47:00,135.62,135.68,135.61,135.68,15622
2019/09/10,13:48:00,135.68,135.70,135.65,135.68,20379
2019/09/10,13:49:00,135.68,135.79,135.68,135.75,34114
2019/09/10,13:50:00,135.76,135.79,135.76,135.79,18549
2019/09/10,13:51:00,135.79,135.84,135.77,135.78,49988
2019/09/10,13:52:00,135.78,135.86,135.78,135.83,60384
2019/09/10,13:53:00,135.83,135.83,135.79,135.81,15057
2019/09/10,13:54:00,135.81,135.82,135.78,135.78,21994
2019/09/10,13:55:00,135.78,135.79,135.76,135.78,29730
2019/09/10,13:56:00,135.78,135.83,135.76,135.83,24008
2019/09/10,13:57:00,135.83,135.84,135.77,135.78,23741
2019/09/10,13:58:00,135.78,135.79,135.71,135.72,31976
2019/09/10,13:59:00,135.73,135.75,135.63,135.64,37972
2019/09/10,14:00:00,135.64,135.65,135.57,135.58,34321
2019/09/10,14:01:00,135.57,135.63,135.55,135.62,30903
2019/09/10,14:02:00,135.62,135.63,135.56,135.58,54506
2019/09/10,14:03:00,135.59,135.59,135.52,135.54,29296
2019/09/10,14:04:00,135.54,135.56,135.48,135.49,70088
2019/09/10,14:05:00,135.49,135.49,135.38,135.39,45150
2019/09/10,14:06:00,135.40,135.44,135.40,135.42,24523
2019/09/10,14:07:00,135.42,135.43,135.29,135.31,65687
2019/09/10,14:08:00,135.31,135.44,135.29,135.41,52728
2019/09/10,14:09:00,135.41,135.44,135.35,135.40,24588
2019/09/10,14:10:00,135.40,135.41,135.35,135.37,14402
2019/09/10,14:11:00,135.37,135.41,135.33,135.39,19066
2019/09/10,14:12:00,135.39,135.39,135.32,135.34,26785
2019/09/10,14:13:00,135.34,135.37,135.28,135.31,41262
2019/09/10,14:14:00,135.30,135.35,135.26,135.26,21497
2019/09/10,14:15:00,135.26,135.27,135.21,135.23,27506
2019/09/10,14:16:00,135.23,135.25,135.14,135.18,48162
2019/09/10,14:17:00,135.19,135.24,135.18,135.20,31091
2019/09/10,14:18:00,135.20,135.20,135.16,135.16,30765
2019/09/10,14:19:00,135.17,135.18,135.13,135.18,31775
2019/09/10,14:20:00,135.18,135.26,135.18,135.23,42621
2019/09/10,14:21:00,135.24,135.26,135.22,135.23,37619
2019/09/10,14:22:00,135.23,135.31,135.23,135.31,17813
2019/09/10,14:23:00,135.31,135.37,135.29,135.37,20432
2019/09/10,14:24:00,135.37,135.40,135.37,135.39,18723
2019/09/10,14:25:00,135.39,135.39,135.33,135.37,19330
2019/09/10,14:26:00,135.37,135.40,135.35,135.39,15344
2019/09/10,14:27:00,135.39,135.40,135.32,135.35,44206
2019/09/10,14:28:00,135.35,135.35,135.28,135.29,43201
2019/09/10,14:29:00,135.29,135.29,135.18,135.21,43714
2019/09/10,14:30:00,135.21,135.24,135.20,135.22,25702
2019/09/10,14:31:00,135.22,135.28,135.21,135.26,18693
2019/09/10,14:32:00,135.26,135.33,135.25,135.32,21149
2019/09/10,14:33:00,135.32,135.36,135.31,135.34,27660
2019/09/10,14:34:00,135.34,135.40,135.34,135.40,18329
2019/09/10,14:35:00,135.40,135.42,135.38,135.41,33830
2019/09/10,14:36:00,135.41,135.41,135.38,135.38,21364
2019/09/10,14:37:00,135.38,135.38,135.26,135.28,34091
2019/09/10,14:38:00,135.28,135.28,135.15,135.22,95295
2019/09/10,14:39:00,135.22,135.29,135.22,135.24,51504
2019/09/10,14:40:00,135.24,135.24,135.20,135.21,35016
2019/09/10,14:41:00,135.21,135.24,135.10,135.10,66032
2019/09/10,14:42:00,135.10,135.13,135.09,135.11,29358
2019/09/10,14:43:00,135.11,135.13,135.09,135.13,35700
2019/09/10,14:44:00,135.13,135.14,135.10,135.11,26419
2019/09/10,14:45:00,135.11,135.14,135.09,135.10,23247
2019/09/10,14:46:00,135.10,135.16,135.08,135.16,43662
2019/09/10,14:47:00,135.16,135.16,135.13,135.14,15692
2019/09/10,14:48:00,135.14,135.15,135.10,135.14,33495
2019/09/10,14:49:00,135.14,135.14,135.10,135.11,23616
2019/09/10,14:50:00,135.11,135.13,135.07,135.10,30571
2019/09/10,14:51:00,135.09,135.14,135.07,135.12,22937
2019/09/10,14:52:00,135.12,135.16,135.10,135.14,39546
2019/09/10,14:53:00,135.14,135.18,135.10,135.10,40907
2019/09/10,14:54:00,135.11,135.12,135.08,135.12,32234
2019/09/10,14:55:00,135.12,135.30,135.11,135.29,41193
2019/09/10,14:56:00,135.29,135.29,135.26,135.28,21835
2019/09/10,14:57:00,135.29,135.35,135.29,135.32,29952
2019/09/10,14:58:00,135.32,135.33,135.27,135.28,31216
2019/09/10,14:59:00,135.28,135.28,135.26,135.28,28818
2019/09/10,15:00:00,135.28,135.36,135.27,135.29,57913
2019/09/10,15:01:00,135.31,135.35,135.31,135.31,31838
2019/09/10,15:02:00,135.31,135.31,135.24,135.28,27713
2019/09/10,15:03:00,135.28,135.32,135.28,135.29,20320
2019/09/10,15:04:00,135.29,135.34,135.29,135.32,30799
2019/09/10,15:05:00,135.32,135.35,135.31,135.34,24787
2019/09/10,15:06:00,135.35,135.35,135.29,135.32,35055
2019/09/10,15:07:00,135.32,135.33,135.28,135.28,17568
2019/09/10,15:08:00,135.29,135.30,135.29,135.29,18023
2019/09/10,15:09:00,135.29,135.31,135.29,135.31,20224
2019/09/10,15:10:00,135.31,135.31,135.23,135.24,46532
2019/09/10,15:11:00,135.24,135.27,135.21,135.21,20727
2019/09/10,15:12:00,135.21,135.25,135.20,135.22,40189
2019/09/10,15:13:00,135.22,135.25,135.20,135.23,21262
2019/09/10,15:14:00,135.23,135.27,135.21,135.26,36191
2019/09/10,15:15:00,135.26,135.27,135.20,135.21,28398
2019/09/10,15:16:00,135.20,135.22,135.19,135.20,26876
2019/09/10,15:17:00,135.20,135.22,135.19,135.21,28542
2019/09/10,15:18:00,135.21,135.28,135.20,135.27,37616
2019/09/10,15:19:00,135.27,135.30,135.25,135.28,47411
2019/09/10,15:20:00,135.28,135.29,135.26,135.27,19300
2019/09/10,15:21:00,135.26,135.26,135.21,135.22,34316
2019/09/10,15:22:00,135.22,135.22,135.10,135.12,54110
2019/09/10,15:23:00,135.12,135.16,135.11,135.16,34274
2019/09/10,15:24:00,135.16,135.16,135.11,135.11,41767
2019/09/10,15:25:00,135.11,135.15,135.10,135.13,29195
2019/09/10,15:26:00,135.13,135.17,135.13,135.16,31453
2019/09/10,15:27:00,135.16,135.29,135.16,135.29,46744
2019/09/10,15:28:00,135.29,135.29,135.22,135.23,29689
2019/09/10,15:29:00,135.23,135.25,135.22,135.24,25511
2019/09/10,15:30:00,135.24,135.26,135.23,135.25,39450
2019/09/10,15:31:00,135.25,135.26,135.21,135.25,48972
2019/09/10,15:32:00,135.25,135.34,135.25,135.34,76020
2019/09/10,15:33:00,135.33,135.43,135.33,135.42,46826
2019/09/10,15:34:00,135.42,135.44,135.39,135.39,37351
2019/09/10,15:35:00,135.39,135.43,135.39,135.40,38204
2019/09/10,15:36:00,135.40,135.41,135.36,135.38,46954
2019/09/10,15:37:00,135.38,135.38,135.37,135.38,34766
2019/09/10,15:38:00,135.38,135.40,135.35,135.38,50167
2019/09/10,15:39:00,135.38,135.38,135.34,135.34,53547
2019/09/10,15:40:00,135.34,135.39,135.32,135.33,52692
2019/09/10,15:41:00,135.33,135.35,135.32,135.34,36437
2019/09/10,15:42:00,135.34,135.37,135.32,135.37,42832
2019/09/10,15:43:00,135.37,135.49,135.36,135.46,91200
2019/09/10,15:44:00,135.46,135.50,135.46,135.48,50895
2019/09/10,15:45:00,135.49,135.56,135.49,135.54,59886
2019/09/10,15:46:00,135.54,135.57,135.52,135.57,66717
2019/09/10,15:47:00,135.57,135.62,135.57,135.62,65845
2019/09/10,15:48:00,135.62,135.63,135.57,135.59,59076
2019/09/10,15:49:00,135.59,135.59,135.53,135.54,93076
2019/09/10,15:50:00,135.54,135.57,135.53,135.54,47431
2019/09/10,15:51:00,135.54,135.62,135.53,135.60,130183
2019/09/10,15:52:00,135.60,135.61,135.55,135.56,82806
2019/09/10,15:53:00,135.56,135.62,135.55,135.62,56148
2019/09/10,15:54:00,135.62,135.66,135.61,135.64,115844
2019/09/10,15:55:00,135.64,135.73,135.63,135.65,118893
2019/09/10,15:56:00,135.66,135.98,135.65,135.87,331776
2019/09/10,15:57:00,135.88,136.00,135.88,136.00,136351
2019/09/10,15:58:00,136.00,136.01,135.93,136.00,188272
2019/09/10,15:59:00,136.00,136.01,135.97,136.00,228557
2019/09/10,16:00:00,136.00,136.15,135.61,136.08,648796
2019/09/11,09:31:00,135.91,136.00,135.37,135.47,211699
2019/09/11,09:32:00,135.47,135.73,135.37,135.52,178934
2019/09/11,09:33:00,135.51,135.62,135.41,135.61,124642
2019/09/11,09:34:00,135.61,135.63,135.15,135.19,135942
2019/09/11,09:35:00,135.19,135.28,135.11,135.22,116939
2019/09/11,09:36:00,135.22,135.46,135.17,135.45,129415
2019/09/11,09:37:00,135.45,135.67,135.39,135.67,148281
2019/09/11,09:38:00,135.67,135.96,135.65,135.96,187476
2019/09/11,09:39:00,135.97,136.08,135.81,136.07,158927
2019/09/11,09:40:00,136.07,136.22,135.96,136.09,130783
2019/09/11,09:41:00,136.09,136.18,136.04,136.14,135856
2019/09/11,09:42:00,136.14,136.20,136.04,136.05,81999
2019/09/11,09:43:00,136.05,136.08,135.91,135.94,75573
2019/09/11,09:44:00,135.93,135.94,135.76,135.76,80480
2019/09/11,09:45:00,135.76,135.86,135.47,135.51,117834
2019/09/11,09:46:00,135.51,135.79,135.50,135.65,138572
2019/09/11,09:47:00,135.65,135.86,135.65,135.76,53834
2019/09/11,09:48:00,135.76,135.85,135.67,135.71,51490
2019/09/11,09:49:00,135.70,135.87,135.66,135.80,86034
2019/09/11,09:50:00,135.80,135.96,135.73,135.73,65456
2019/09/11,09:51:00,135.73,135.79,135.56,135.56,120784
2019/09/11,09:52:00,135.56,135.66,135.55,135.59,61502
2019/09/11,09:53:00,135.59,135.63,135.42,135.51,85041
2019/09/11,09:54:00,135.51,135.75,135.49,135.65,80492
2019/09/11,09:55:00,135.65,135.73,135.56,135.70,43258
2019/09/11,09:56:00,135.70,135.73,135.56,135.64,291265
2019/09/11,09:57:00,135.64,135.78,135.59,135.78,66261
2019/09/11,09:58:00,135.78,135.82,135.62,135.75,63063
2019/09/11,09:59:00,135.74,135.90,135.74,135.85,79854
2019/09/11,10:00:00,135.85,135.89,135.80,135.84,69702
2019/09/11,10:01:00,135.84,135.85,135.62,135.63,62817
2019/09/11,10:02:00,135.62,135.83,135.59,135.83,84448
2019/09/11,10:03:00,135.83,135.87,135.70,135.74,106547
2019/09/11,10:04:00,135.75,135.83,135.75,135.81,61756
2019/09/11,10:05:00,135.81,135.86,135.73,135.77,92384
2019/09/11,10:06:00,135.77,135.80,135.73,135.80,65354
2019/09/11,10:07:00,135.80,135.82,135.69,135.69,67924
2019/09/11,10:08:00,135.69,135.76,135.57,135.73,83864
2019/09/11,10:09:00,135.73,135.86,135.67,135.80,96418
2019/09/11,10:10:00,135.80,135.82,135.76,135.80,106952
2019/09/11,10:11:00,135.80,135.82,135.67,135.71,58500
2019/09/11,10:12:00,135.71,135.82,135.71,135.80,125249
2019/09/11,10:13:00,135.79,135.90,135.74,135.90,79027
2019/09/11,10:14:00,135.90,136.08,135.90,136.05,143183
2019/09/11,10:15:00,136.05,136.11,135.96,136.02,115060
2019/09/11,10:16:00,136.02,136.03,135.91,135.97,85796
2019/09/11,10:17:00,135.97,135.99,135.90,135.93,41131
2019/09/11,10:18:00,135.93,135.97,135.92,135.94,38072
2019/09/11,10:19:00,135.94,136.03,135.92,136.02,39634
2019/09/11,10:20:00,136.02,136.11,136.00,136.06,44949
2019/09/11,10:21:00,136.06,136.07,135.95,135.96,63000
2019/09/11,10:22:00,135.97,135.98,135.92,135.93,43075
2019/09/11,10:23:00,135.93,135.96,135.89,135.91,52365
2019/09/11,10:24:00,135.91,136.05,135.91,136.04,50535
2019/09/11,10:25:00,136.04,136.05,135.99,136.01,83546
2019/09/11,10:26:00,136.00,136.01,135.91,135.91,48086
2019/09/11,10:27:00,135.91,135.97,135.91,135.92,29217
2019/09/11,10:28:00,135.92,135.99,135.92,135.94,36728
2019/09/11,10:29:00,135.94,135.94,135.87,135.87,29499
2019/09/11,10:30:00,135.87,135.87,135.75,135.75,51407
2019/09/11,10:31:00,135.75,135.88,135.73,135.82,47842
2019/09/11,10:32:00,135.82,135.87,135.78,135.87,53279
2019/09/11,10:33:00,135.87,135.93,135.86,135.93,60358
2019/09/11,10:34:00,135.93,136.00,135.87,135.87,45545
2019/09/11,10:35:00,135.87,135.89,135.82,135.87,54556
2019/09/11,10:36:00,135.87,135.93,135.87,135.90,48591
2019/09/11,10:37:00,135.90,135.96,135.89,135.93,30683
2019/09/11,10:38:00,135.93,135.97,135.87,135.88,40851
2019/09/11,10:39:00,135.88,135.89,135.81,135.85,43720
2019/09/11,10:40:00,135.85,135.85,135.73,135.73,41273
2019/09/11,10:41:00,135.73,135.73,135.63,135.63,49904
2019/09/11,10:42:00,135.62,135.62,135.51,135.51,40744
2019/09/11,10:43:00,135.51,135.64,135.47,135.64,90641
2019/09/11,10:44:00,135.64,135.72,135.62,135.70,35413
2019/09/11,10:45:00,135.70,135.72,135.60,135.60,42946
2019/09/11,10:46:00,135.60,135.64,135.53,135.54,26398
2019/09/11,10:47:00,135.54,135.55,135.45,135.46,54605
2019/09/11,10:48:00,135.47,135.53,135.45,135.51,35444
2019/09/11,10:49:00,135.51,135.56,135.48,135.49,31225
2019/09/11,10:50:00,135.49,135.50,135.46,135.47,31120
2019/09/11,10:51:00,135.47,135.49,135.43,135.44,71882
2019/09/11,10:52:00,135.44,135.47,135.33,135.35,91479
2019/09/11,10:53:00,135.35,135.36,135.25,135.26,41025
2019/09/11,10:54:00,135.26,135.26,135.18,135.26,65992
2019/09/11,10:55:00,135.26,135.33,135.23,135.24,49466
2019/09/11,10:56:00,135.24,135.27,135.20,135.21,55301
2019/09/11,10:57:00,135.21,135.31,135.20,135.31,42085
2019/09/11,10:58:00,135.31,135.37,135.28,135.28,40748
2019/09/11,10:59:00,135.28,135.29,135.21,135.22,45115
2019/09/11,11:00:00,135.23,135.28,135.22,135.27,43999
2019/09/11,11:01:00,135.28,135.30,135.27,135.29,31558
2019/09/11,11:02:00,135.29,135.34,135.29,135.31,28587
2019/09/11,11:03:00,135.31,135.32,135.25,135.26,35857
2019/09/11,11:04:00,135.26,135.27,135.20,135.21,27495
2019/09/11,11:05:00,135.20,135.26,135.20,135.22,34201
2019/09/11,11:06:00,135.22,135.22,135.16,135.20,55676
2019/09/11,11:07:00,135.20,135.21,135.17,135.17,23065
2019/09/11,11:08:00,135.17,135.18,135.10,135.11,60388
2019/09/11,11:09:00,135.11,135.14,135.09,135.13,81754
2019/09/11,11:10:00,135.13,135.21,135.11,135.11,42398
2019/09/11,11:11:00,135.11,135.18,135.11,135.18,38006
2019/09/11,11:12:00,135.18,135.25,135.16,135.25,34933
2019/09/11,11:13:00,135.25,135.31,135.25,135.29,29659
2019/09/11,11:14:00,135.29,135.31,135.28,135.28,37883
2019/09/11,11:15:00,135.28,135.32,135.25,135.32,31407
2019/09/11,11:16:00,135.32,135.43,135.32,135.42,62892
2019/09/11,11:17:00,135.42,135.44,135.40,135.43,54677
2019/09/11,11:18:00,135.43,135.44,135.38,135.44,40676
2019/09/11,11:19:00,135.44,135.46,135.35,135.35,41758
2019/09/11,11:20:00,135.34,135.40,135.32,135.40,32951
2019/09/11,11:21:00,135.41,135.51,135.41,135.50,49081
2019/09/11,11:22:00,135.50,135.50,135.45,135.48,45691
2019/09/11,11:23:00,135.48,135.53,135.47,135.52,35745
2019/09/11,11:24:00,135.51,135.52,135.42,135.42,30095
2019/09/11,11:25:00,135.42,135.49,135.41,135.48,33212
2019/09/11,11:26:00,135.48,135.49,135.42,135.44,31409
2019/09/11,11:27:00,135.44,135.49,135.35,135.35,32600
2019/09/11,11:28:00,135.35,135.43,135.34,135.41,39473
2019/09/11,11:29:00,135.40,135.48,135.39,135.47,38445
2019/09/11,11:30:00,135.47,135.50,135.45,135.48,30069
2019/09/11,11:31:00,135.49,135.63,135.49,135.61,104551
2019/09/11,11:32:00,135.61,135.69,135.60,135.65,96574
2019/09/11,11:33:00,135.65,135.67,135.58,135.64,27499
2019/09/11,11:34:00,135.64,135.64,135.54,135.61,58106
2019/09/11,11:35:00,135.61,135.61,135.57,135.57,22300
2019/09/11,11:36:00,135.57,135.60,135.53,135.60,30172
2019/09/11,11:37:00,135.60,135.66,135.60,135.64,67955
2019/09/11,11:38:00,135.64,135.64,135.50,135.54,51159
2019/09/11,11:39:00,135.54,135.57,135.53,135.57,30638
2019/09/11,11:40:00,135.57,135.62,135.57,135.57,47592
2019/09/11,11:41:00,135.57,135.63,135.55,135.63,55591
2019/09/11,11:42:00,135.63,135.63,135.52,135.52,60007
2019/09/11,11:43:00,135.52,135.56,135.51,135.54,35202
2019/09/11,11:44:00,135.54,135.54,135.50,135.51,34104
2019/09/11,11:45:00,135.51,135.55,135.48,135.54,66823
2019/09/11,11:46:00,135.54,135.56,135.48,135.51,42866
2019/09/11,11:47:00,135.51,135.58,135.51,135.58,40506
2019/09/11,11:48:00,135.58,135.60,135.52,135.53,35776
2019/09/11,11:49:00,135.53,135.54,135.50,135.51,41882
2019/09/11,11:50:00,135.51,135.60,135.51,135.60,86963
2019/09/11,11:51:00,135.59,135.60,135.48,135.48,39856
2019/09/11,11:52:00,135.49,135.57,135.48,135.55,41702
2019/09/11,11:53:00,135.55,135.57,135.52,135.54,36805
2019/09/11,11:54:00,135.54,135.62,135.54,135.61,26360
2019/09/11,11:55:00,135.61,135.62,135.48,135.51,87596
2019/09/11,11:56:00,135.51,135.58,135.45,135.57,75525
2019/09/11,11:57:00,135.57,135.58,135.51,135.52,31602
2019/09/11,11:58:00,135.52,135.54,135.50,135.51,52520
2019/09/11,11:59:00,135.51,135.53,135.51,135.51,20847
2019/09/11,12:00:00,135.52,135.53,135.50,135.51,43373
2019/09/11,12:01:00,135.51,135.58,135.51,135.57,38265
2019/09/11,12:02:00,135.58,135.64,135.57,135.61,36275
2019/09/11,12:03:00,135.61,135.63,135.59,135.60,29805
2019/09/11,12:04:00,135.60,135.61,135.56,135.59,44073
2019/09/11,12:05:00,135.59,135.64,135.58,135.63,38739
2019/09/11,12:06:00,135.64,135.74,135.64,135.70,96464
2019/09/11,12:07:00,135.70,135.72,135.58,135.58,49311
2019/09/11,12:08:00,135.58,135.67,135.58,135.66,42616
2019/09/11,12:09:00,135.66,135.67,135.62,135.62,54136
2019/09/11,12:10:00,135.62,135.63,135.56,135.56,39001
2019/09/11,12:11:00,135.56,135.57,135.47,135.51,125882
2019/09/11,12:12:00,135.51,135.54,135.49,135.54,52074
2019/09/11,12:13:00,135.54,135.61,135.54,135.60,20214
2019/09/11,12:14:00,135.60,135.60,135.57,135.60,30346
2019/09/11,12:15:00,135.60,135.63,135.59,135.60,34539
2019/09/11,12:16:00,135.60,135.61,135.56,135.58,46150
2019/09/11,12:17:00,135.59,135.60,135.57,135.58,30270
2019/09/11,12:18:00,135.58,135.62,135.56,135.62,42038
2019/09/11,12:19:00,135.62,135.67,135.61,135.67,29477
2019/09/11,12:20:00,135.67,135.69,135.62,135.64,49510
2019/09/11,12:21:00,135.64,135.68,135.61,135.66,55743
2019/09/11,12:22:00,135.66,135.67,135.60,135.62,28561
2019/09/11,12:23:00,135.62,135.68,135.62,135.68,36437
2019/09/11,12:24:00,135.68,135.68,135.59,135.59,35427
2019/09/11,12:25:00,135.59,135.59,135.53,135.54,38441
2019/09/11,12:26:00,135.54,135.54,135.47,135.49,42105
2019/09/11,12:27:00,135.49,135.54,135.47,135.50,71636
2019/09/11,12:28:00,135.50,135.50,135.49,135.50,23826
2019/09/11,12:29:00,135.50,135.52,135.48,135.50,27290
2019/09/11,12:30:00,135.50,135.52,135.48,135.51,24719
2019/09/11,12:31:00,135.51,135.51,135.43,135.43,36743
2019/09/11,12:32:00,135.43,135.54,135.40,135.54,45830
2019/09/11,12:33:00,135.54,135.55,135.37,135.38,51528
2019/09/11,12:34:00,135.38,135.40,135.38,135.39,21473
2019/09/11,12:35:00,135.39,135.43,135.39,135.41,31856
2019/09/11,12:36:00,135.41,135.43,135.40,135.42,20648
2019/09/11,12:37:00,135.43,135.43,135.39,135.39,15945
2019/09/11,12:38:00,135.39,135.39,135.28,135.28,56865
2019/09/11,12:39:00,135.28,135.31,135.26,135.31,49101
2019/09/11,12:40:00,135.31,135.32,135.29,135.31,32320
2019/09/11,12:41:00,135.31,135.31,135.16,135.17,82000
2019/09/11,12:42:00,135.17,135.29,135.17,135.28,51584
2019/09/11,12:43:00,135.28,135.37,135.28,135.32,60508
2019/09/11,12:44:00,135.32,135.38,135.32,135.36,34579
2019/09/11,12:45:00,135.36,135.40,135.34,135.37,24417
2019/09/11,12:46:00,135.37,135.42,135.35,135.41,28603
2019/09/11,12:47:00,135.41,135.42,135.39,135.42,13622
2019/09/11,12:48:00,135.41,135.42,135.38,135.41,24640
2019/09/11,12:49:00,135.41,135.47,135.40,135.47,24552
2019/09/11,12:50:00,135.47,135.49,135.43,135.48,44365
2019/09/11,12:51:00,135.48,135.50,135.44,135.47,26289
2019/09/11,12:52:00,135.47,135.49,135.47,135.47,25859
2019/09/11,12:53:00,135.47,135.48,135.43,135.47,22238
2019/09/11,12:54:00,135.48,135.49,135.47,135.48,25356
2019/09/11,12:55:00,135.48,135.48,135.42,135.45,30049
2019/09/11,12:56:00,135.45,135.50,135.45,135.48,35740
2019/09/11,12:57:00,135.49,135.58,135.49,135.56,50139
2019/09/11,12:58:00,135.56,135.68,135.56,135.63,98057
2019/09/11,12:59:00,135.64,135.65,135.60,135.65,36750
2019/09/11,13:00:00,135.65,135.67,135.58,135.58,55474
2019/09/11,13:01:00,135.58,135.61,135.58,135.58,15446
2019/09/11,13:02:00,135.58,135.59,135.50,135.52,32111
2019/09/11,13:03:00,135.52,135.55,135.49,135.54,17684
2019/09/11,13:04:00,135.54,135.54,135.50,135.51,25081
2019/09/11,13:05:00,135.51,135.56,135.51,135.55,37312
2019/09/11,13:06:00,135.55,135.57,135.51,135.54,19810
2019/09/11,13:07:00,135.53,135.55,135.52,135.52,14610
2019/09/11,13:08:00,135.52,135.57,135.51,135.57,15870
2019/09/11,13:09:00,135.57,135.60,135.55,135.56,26869
2019/09/11,13:10:00,135.56,135.57,135.53,135.54,19487
2019/09/11,13:11:00,135.54,135.59,135.53,135.58,28333
2019/09/11,13:12:00,135.58,135.63,135.58,135.63,26672
2019/09/11,13:13:00,135.63,135.66,135.63,135.65,19106
2019/09/11,13:14:00,135.65,135.73,135.65,135.72,48950
2019/09/11,13:15:00,135.73,135.73,135.67,135.68,16740
2019/09/11,13:16:00,135.68,135.75,135.67,135.74,22446
2019/09/11,13:17:00,135.74,135.82,135.73,135.80,35732
2019/09/11,13:18:00,135.80,135.80,135.76,135.76,26125
2019/09/11,13:19:00,135.76,135.78,135.74,135.76,22793
2019/09/11,13:20:00,135.76,135.78,135.73,135.76,17001
2019/09/11,13:21:00,135.76,135.76,135.72,135.73,26256
2019/09/11,13:22:00,135.73,135.74,135.71,135.73,21657
2019/09/11,13:23:00,135.72,135.76,135.72,135.75,13313
2019/09/11,13:24:00,135.75,135.81,135.74,135.79,25146
2019/09/11,13:25:00,135.79,135.80,135.78,135.79,48158
2019/09/11,13:26:00,135.79,135.84,135.78,135.82,25098
2019/09/11,13:27:00,135.82,135.83,135.79,135.81,33778
2019/09/11,13:28:00,135.81,135.81,135.75,135.77,19907
2019/09/11,13:29:00,135.77,135.78,135.74,135.74,22882
2019/09/11,13:30:00,135.74,135.75,135.67,135.71,41360
2019/09/11,13:31:00,135.72,135.76,135.72,135.76,25961
2019/09/11,13:32:00,135.76,135.78,135.74,135.77,27301
2019/09/11,13:33:00,135.77,135.79,135.75,135.75,103879
2019/09/11,13:34:00,135.75,135.78,135.72,135.78,34058
2019/09/11,13:35:00,135.78,135.81,135.77,135.78,20978
2019/09/11,13:36:00,135.77,135.78,135.72,135.78,14148
2019/09/11,13:37:00,135.78,135.80,135.76,135.78,11999
2019/09/11,13:38:00,135.78,135.78,135.71,135.73,21908
2019/09/11,13:39:00,135.73,135.74,135.71,135.71,14913
2019/09/11,13:40:00,135.71,135.77,135.71,135.77,36958
2019/09/11,13:41:00,135.77,135.77,135.74,135.74,19876
2019/09/11,13:42:00,135.74,135.77,135.63,135.63,69885
2019/09/11,13:43:00,135.63,135.64,135.57,135.60,41761
2019/09/11,13:44:00,135.60,135.60,135.55,135.58,26965
2019/09/11,13:45:00,135.58,135.66,135.58,135.66,32092
2019/09/11,13:46:00,135.66,135.72,135.65,135.72,27655
2019/09/11,13:47:00,135.71,135.72,135.66,135.72,21026
2019/09/11,13:48:00,135.72,135.72,135.67,135.70,14044
2019/09/11,13:49:00,135.70,135.74,135.68,135.69,26836
2019/09/11,13:50:00,135.70,135.72,135.68,135.72,10514
2019/09/11,13:51:00,135.72,135.74,135.71,135.73,24616
2019/09/11,13:52:00,135.72,135.73,135.71,135.72,15213
2019/09/11,13:53:00,135.72,135.72,135.64,135.65,29738
2019/09/11,13:54:00,135.65,135.65,135.62,135.64,14716
2019/09/11,13:55:00,135.63,135.68,135.63,135.65,29204
2019/09/11,13:56:00,135.66,135.67,135.64,135.64,17665
2019/09/11,13:57:00,135.64,135.66,135.63,135.63,18710
2019/09/11,13:58:00,135.63,135.72,135.62,135.70,33776
2019/09/11,13:59:00,135.69,135.69,135.62,135.63,22907
2019/09/11,14:00:00,135.63,135.65,135.62,135.65,19819
2019/09/11,14:01:00,135.65,135.66,135.63,135.65,19202
2019/09/11,14:02:00,135.65,135.66,135.62,135.64,19890
2019/09/11,14:03:00,135.64,135.65,135.61,135.61,20227
2019/09/11,14:04:00,135.61,135.62,135.56,135.57,26586
2019/09/11,14:05:00,135.57,135.60,135.55,135.56,32067
2019/09/11,14:06:00,135.56,135.59,135.55,135.57,23227
2019/09/11,14:07:00,135.57,135.66,135.56,135.66,52167
2019/09/11,14:08:00,135.66,135.66,135.63,135.66,12883
2019/09/11,14:09:00,135.66,135.69,135.64,135.69,8668
2019/09/11,14:10:00,135.69,135.76,135.69,135.75,15249
2019/09/11,14:11:00,135.75,135.76,135.68,135.68,15247
2019/09/11,14:12:00,135.68,135.69,135.67,135.68,17400
2019/09/11,14:13:00,135.68,135.71,135.68,135.68,10210
2019/09/11,14:14:00,135.68,135.69,135.63,135.64,33407
2019/09/11,14:15:00,135.64,135.69,135.64,135.67,15966
2019/09/11,14:16:00,135.67,135.67,135.63,135.63,8124
2019/09/11,14:17:00,135.63,135.64,135.61,135.62,20164
2019/09/11,14:18:00,135.62,135.63,135.60,135.62,20360
2019/09/11,14:19:00,135.62,135.62,135.59,135.62,13582
2019/09/11,14:20:00,135.63,135.66,135.62,135.64,15815
2019/09/11,14:21:00,135.64,135.64,135.58,135.62,30586
2019/09/11,14:22:00,135.62,135.70,135.62,135.70,23393
2019/09/11,14:23:00,135.70,135.71,135.64,135.64,14994
2019/09/11,14:24:00,135.64,135.67,135.64,135.66,8504
2019/09/11,14:25:00,135.66,135.66,135.63,135.64,9705
2019/09/11,14:26:00,135.64,135.64,135.57,135.62,39649
2019/09/11,14:27:00,135.62,135.65,135.61,135.63,19641
2019/09/11,14:28:00,135.63,135.63,135.61,135.63,15998
2019/09/11,14:29:00,135.63,135.65,135.63,135.65,16996
2019/09/11,14:30:00,135.65,135.66,135.57,135.57,17751
2019/09/11,14:31:00,135.57,135.60,135.55,135.56,24971
2019/09/11,14:32:00,135.56,135.58,135.55,135.57,30933
2019/09/11,14:33:00,135.57,135.57,135.54,135.57,21783
2019/09/11,14:34:00,135.57,135.57,135.53,135.55,22807
2019/09/11,14:35:00,135.55,135.57,135.54,135.54,18388
2019/09/11,14:36:00,135.55,135.56,135.53,135.54,18926
2019/09/11,14:37:00,135.54,135.62,135.54,135.62,39717
2019/09/11,14:38:00,135.62,135.63,135.56,135.56,36662
2019/09/11,14:39:00,135.57,135.63,135.57,135.63,17887
2019/09/11,14:40:00,135.63,135.64,135.60,135.61,20772
2019/09/11,14:41:00,135.61,135.65,135.60,135.65,33985
2019/09/11,14:42:00,135.64,135.68,135.63,135.63,25173
2019/09/11,14:43:00,135.63,135.67,135.62,135.67,11159
2019/09/11,14:44:00,135.67,135.73,135.66,135.73,31151
2019/09/11,14:45:00,135.74,135.74,135.69,135.70,12732
2019/09/11,14:46:00,135.70,135.72,135.66,135.66,24196
2019/09/11,14:47:00,135.66,135.68,135.66,135.67,14070
2019/09/11,14:48:00,135.67,135.69,135.66,135.66,17390
2019/09/11,14:49:00,135.66,135.66,135.63,135.64,15783
2019/09/11,14:50:00,135.65,135.65,135.61,135.62,25366
2019/09/11,14:51:00,135.62,135.63,135.56,135.60,43721
2019/09/11,14:52:00,135.60,135.63,135.58,135.59,33312
2019/09/11,14:53:00,135.57,135.60,135.56,135.59,34298
2019/09/11,14:54:00,135.59,135.64,135.59,135.63,23569
2019/09/11,14:55:00,135.62,135.66,135.62,135.65,29245
2019/09/11,14:56:00,135.64,135.68,135.62,135.67,17143
2019/09/11,14:57:00,135.67,135.68,135.64,135.64,20942
2019/09/11,14:58:00,135.64,135.67,135.63,135.66,22215
2019/09/11,14:59:00,135.66,135.69,135.65,135.68,23176
2019/09/11,15:00:00,135.68,135.70,135.67,135.70,32403
2019/09/11,15:01:00,135.70,135.73,135.70,135.73,77946
2019/09/11,15:02:00,135.73,135.76,135.71,135.75,48195
2019/09/11,15:03:00,135.75,135.77,135.74,135.76,29650
2019/09/11,15:04:00,135.76,135.79,135.75,135.77,41699
2019/09/11,15:05:00,135.77,135.79,135.76,135.78,27314
2019/09/11,15:06:00,135.78,135.79,135.73,135.78,30688
2019/09/11,15:07:00,135.78,135.79,135.76,135.79,21996
2019/09/11,15:08:00,135.79,135.79,135.78,135.78,16333
2019/09/11,15:09:00,135.78,135.79,135.76,135.77,19866
2019/09/11,15:10:00,135.77,135.79,135.76,135.78,33182
2019/09/11,15:11:00,135.78,135.86,135.78,135.85,61000
2019/09/11,15:12:00,135.85,135.86,135.83,135.83,28138
2019/09/11,15:13:00,135.83,135.85,135.80,135.84,23493
2019/09/11,15:14:00,135.84,135.85,135.81,135.81,17637
2019/09/11,15:15:00,135.81,135.82,135.79,135.79,25358
2019/09/11,15:16:00,135.79,135.82,135.79,135.80,28798
2019/09/11,15:17:00,135.80,135.81,135.78,135.78,18128
2019/09/11,15:18:00,135.78,135.86,135.78,135.83,48109
2019/09/11,15:19:00,135.83,135.85,135.81,135.82,19914
2019/09/11,15:20:00,135.82,135.83,135.78,135.81,31235
2019/09/11,15:21:00,135.81,135.83,135.78,135.79,39005
2019/09/11,15:22:00,135.79,135.81,135.77,135.79,35171
2019/09/11,15:23:00,135.79,135.81,135.79,135.80,24982
2019/09/11,15:24:00,135.80,135.82,135.80,135.80,24038
2019/09/11,15:25:00,135.81,135.81,135.74,135.74,21970
2019/09/11,15:26:00,135.74,135.80,135.74,135.77,49869
2019/09/11,15:27:00,135.77,135.80,135.76,135.78,36117
2019/09/11,15:28:00,135.78,135.80,135.78,135.78,20707
2019/09/11,15:29:00,135.78,135.79,135.75,135.77,38331
2019/09/11,15:30:00,135.77,135.78,135.72,135.74,34128
2019/09/11,15:31:00,135.74,135.76,135.74,135.75,35143
2019/09/11,15:32:00,135.76,135.77,135.74,135.74,30466
2019/09/11,15:33:00,135.74,135.74,135.72,135.72,20771
2019/09/11,15:34:00,135.72,135.74,135.70,135.73,43300
2019/09/11,15:35:00,135.73,135.75,135.71,135.73,45672
2019/09/11,15:36:00,135.73,135.86,135.70,135.76,261809
2019/09/11,15:37:00,135.76,135.84,135.76,135.81,39378
2019/09/11,15:38:00,135.80,135.86,135.79,135.86,45270
2019/09/11,15:39:00,135.86,135.94,135.85,135.93,60039
2019/09/11,15:40:00,135.93,135.95,135.88,135.90,42794
2019/09/11,15:41:00,135.90,135.95,135.88,135.95,36908
2019/09/11,15:42:00,135.95,136.00,135.94,135.98,68391
2019/09/11,15:43:00,135.98,135.99,135.90,135.91,52696
2019/09/11,15:44:00,135.91,135.95,135.89,135.89,50936
2019/09/11,15:45:00,135.89,135.89,135.82,135.88,47623
2019/09/11,15:46:00,135.88,135.88,135.72,135.76,98798
2019/09/11,15:47:00,135.76,135.76,135.65,135.70,74942
2019/09/11,15:48:00,135.71,135.80,135.69,135.79,83856
2019/09/11,15:49:00,135.79,135.83,135.74,135.80,78200
2019/09/11,15:50:00,135.79,135.82,135.77,135.82,74678
2019/09/11,15:51:00,135.83,135.95,135.82,135.90,145451
2019/09/11,15:52:00,135.90,135.90,135.80,135.82,68179
2019/09/11,15:53:00,135.82,135.84,135.77,135.82,82336
2019/09/11,15:54:00,135.82,135.90,135.82,135.89,111730
2019/09/11,15:55:00,135.89,136.01,135.88,135.99,217675
2019/09/11,15:56:00,135.99,136.27,135.82,135.83,552392
2019/09/11,15:57:00,135.85,135.86,135.73,135.78,242644
2019/09/11,15:58:00,135.78,135.86,135.77,135.83,175839
2019/09/11,15:59:00,135.83,135.96,135.82,135.96,233928
2019/09/11,16:00:00,135.95,136.16,135.84,136.12,661945
2019/09/12,09:31:00,137.85,137.85,137.11,137.57,299797
2019/09/12,09:32:00,137.60,137.64,137.28,137.45,214015
2019/09/12,09:33:00,137.42,137.53,137.22,137.42,161815
2019/09/12,09:34:00,137.40,137.68,137.40,137.61,113773
2019/09/12,09:35:00,137.61,137.71,137.50,137.62,203023
2019/09/12,09:36:00,137.64,137.75,137.62,137.64,142050
2019/09/12,09:37:00,137.64,137.65,137.33,137.33,146236
2019/09/12,09:38:00,137.33,137.58,137.24,137.42,165043
2019/09/12,09:39:00,137.42,137.52,137.31,137.43,112555
2019/09/12,09:40:00,137.43,137.54,137.33,137.46,129571
2019/09/12,09:41:00,137.48,137.59,137.42,137.46,129595
2019/09/12,09:42:00,137.46,137.55,137.31,137.31,77314
2019/09/12,09:43:00,137.33,137.38,137.20,137.28,116016
2019/09/12,09:44:00,137.28,137.29,137.11,137.16,103282
2019/09/12,09:45:00,137.16,137.20,137.01,137.05,88176
2019/09/12,09:46:00,137.08,137.21,137.04,137.21,84591
2019/09/12,09:47:00,137.20,137.50,137.16,137.31,127833
2019/09/12,09:48:00,137.31,137.35,137.22,137.27,61808
2019/09/12,09:49:00,137.28,137.28,137.13,137.21,115695
2019/09/12,09:50:00,137.19,137.27,137.08,137.14,130005
2019/09/12,09:51:00,137.14,137.16,137.08,137.10,101963
2019/09/12,09:52:00,137.09,137.11,136.92,136.99,150793
2019/09/12,09:53:00,136.98,137.11,136.94,136.98,93497
2019/09/12,09:54:00,136.97,137.13,136.97,137.01,87150
2019/09/12,09:55:00,137.01,137.01,136.88,136.94,81963
2019/09/12,09:56:00,136.94,136.97,136.87,136.90,71916
2019/09/12,09:57:00,136.90,137.11,136.89,137.04,97234
2019/09/12,09:58:00,137.04,137.15,137.00,137.09,89200
2019/09/12,09:59:00,137.09,137.12,136.97,137.07,68527
2019/09/12,10:00:00,137.08,137.21,137.07,137.10,69851
2019/09/12,10:01:00,137.10,137.15,137.01,137.08,60690
2019/09/12,10:02:00,137.08,137.17,137.05,137.11,58856
2019/09/12,10:03:00,137.10,137.31,137.09,137.30,91892
2019/09/12,10:04:00,137.30,137.36,137.28,137.32,89107
2019/09/12,10:05:00,137.32,137.48,137.30,137.39,126860
2019/09/12,10:06:00,137.40,137.43,137.28,137.36,102131
2019/09/12,10:07:00,137.36,137.46,137.35,137.42,58163
2019/09/12,10:08:00,137.44,137.44,137.31,137.31,64925
2019/09/12,10:09:00,137.31,137.38,137.31,137.36,28417
2019/09/12,10:10:00,137.36,137.48,137.36,137.46,33018
2019/09/12,10:11:00,137.47,138.04,137.38,138.03,417502
2019/09/12,10:12:00,138.07,138.07,137.44,137.93,473938
2019/09/12,10:13:00,137.95,138.05,137.62,137.64,220398
2019/09/12,10:14:00,137.66,137.77,137.47,137.50,137886
2019/09/12,10:15:00,137.50,137.56,137.41,137.52,140634
2019/09/12,10:16:00,137.52,137.80,137.52,137.71,119486
2019/09/12,10:17:00,137.71,137.77,137.65,137.68,137861
2019/09/12,10:18:00,137.71,137.85,137.70,137.80,72899
2019/09/12,10:19:00,137.82,137.92,137.76,137.83,146944
2019/09/12,10:20:00,137.83,137.84,137.76,137.80,128340
2019/09/12,10:21:00,137.80,138.15,137.80,138.04,183076
2019/09/12,10:22:00,138.04,138.07,137.84,137.90,119957
2019/09/12,10:23:00,137.89,137.89,137.76,137.79,68530
2019/09/12,10:24:00,137.79,137.79,137.55,137.59,55547
2019/09/12,10:25:00,137.59,137.77,137.59,137.71,47398
2019/09/12,10:26:00,137.71,137.86,137.69,137.84,51769
2019/09/12,10:27:00,137.83,137.92,137.76,137.85,37534
2019/09/12,10:28:00,137.86,137.94,137.78,137.86,63187
2019/09/12,10:29:00,137.85,137.88,137.74,137.81,60055
2019/09/12,10:30:00,137.79,137.93,137.76,137.86,62833
2019/09/12,10:31:00,137.87,137.94,137.83,137.86,32254
2019/09/12,10:32:00,137.86,137.87,137.76,137.80,53498
2019/09/12,10:33:00,137.81,137.94,137.80,137.93,44684
2019/09/12,10:34:00,137.93,137.99,137.92,137.96,32821
2019/09/12,10:35:00,137.96,137.97,137.84,137.86,67468
2019/09/12,10:36:00,137.88,137.88,137.65,137.67,61405
2019/09/12,10:37:00,137.67,137.68,137.54,137.56,61300
2019/09/12,10:38:00,137.54,137.82,137.54,137.80,66350
2019/09/12,10:39:00,137.81,137.85,137.77,137.84,28017
2019/09/12,10:40:00,137.84,137.85,137.76,137.77,36065
2019/09/12,10:41:00,137.78,137.94,137.74,137.77,52313
2019/09/12,10:42:00,137.77,137.78,137.66,137.69,34630
2019/09/12,10:43:00,137.69,137.75,137.64,137.75,37229
2019/09/12,10:44:00,137.75,137.86,137.72,137.81,37993
2019/09/12,10:45:00,137.81,137.82,137.71,137.74,27496
2019/09/12,10:46:00,137.74,137.81,137.73,137.77,25260
2019/09/12,10:47:00,137.77,137.90,137.74,137.80,43903
2019/09/12,10:48:00,137.80,137.93,137.77,137.92,34807
2019/09/12,10:49:00,137.92,137.98,137.90,137.97,39528
2019/09/12,10:50:00,137.97,137.99,137.95,137.97,28136
2019/09/12,10:51:00,137.98,138.00,137.40,137.40,139158
2019/09/12,10:52:00,137.34,137.54,137.07,137.39,199622
2019/09/12,10:53:00,137.39,137.65,137.22,137.30,118333
2019/09/12,10:54:00,137.30,137.36,137.17,137.32,57645
2019/09/12,10:55:00,137.32,137.51,137.28,137.39,60863
2019/09/12,10:56:00,137.39,137.47,137.29,137.46,45981
2019/09/12,10:57:00,137.47,137.54,137.40,137.52,35011
2019/09/12,10:58:00,137.52,137.59,137.50,137.58,33922
2019/09/12,10:59:00,137.58,137.61,137.41,137.51,35952
2019/09/12,11:00:00,137.51,137.54,137.43,137.44,38952
2019/09/12,11:01:00,137.42,137.50,137.34,137.40,54203
2019/09/12,11:02:00,137.42,137.47,137.27,137.27,68408
2019/09/12,11:03:00,137.25,137.37,137.19,137.26,45133
2019/09/12,11:04:00,137.26,137.30,137.21,137.22,28708
2019/09/12,11:05:00,137.22,137.29,137.22,137.27,23279
2019/09/12,11:06:00,137.27,137.27,137.17,137.22,25932
2019/09/12,11:07:00,137.22,137.25,137.12,137.12,24458
2019/09/12,11:08:00,137.12,137.19,137.07,137.07,35917
2019/09/12,11:09:00,137.07,137.12,137.02,137.09,44450
2019/09/12,11:10:00,137.09,137.18,137.08,137.18,23760
2019/09/12,11:11:00,137.18,137.27,137.16,137.23,23908
2019/09/12,11:12:00,137.24,137.34,137.20,137.34,35460
2019/09/12,11:13:00,137.33,137.36,137.30,137.35,28860
2019/09/12,11:14:00,137.35,137.36,137.28,137.35,31296
2019/09/12,11:15:00,137.35,137.41,137.35,137.41,18724
2019/09/12,11:16:00,137.41,137.43,137.33,137.37,45577
2019/09/12,11:17:00,137.37,137.47,137.33,137.47,39147
2019/09/12,11:18:00,137.47,137.54,137.46,137.48,33541
2019/09/12,11:19:00,137.48,137.50,137.45,137.49,26661
2019/09/12,11:20:00,137.49,137.58,137.49,137.57,33484
2019/09/12,11:21:00,137.57,137.58,137.48,137.57,32050
2019/09/12,11:22:00,137.57,137.62,137.54,137.58,21852
2019/09/12,11:23:00,137.58,137.65,137.57,137.61,31938
2019/09/12,11:24:00,137.61,137.62,137.54,137.61,35058
2019/09/12,11:25:00,137.61,137.68,137.60,137.66,84283
2019/09/12,11:26:00,137.66,137.67,137.62,137.65,23007
2019/09/12,11:27:00,137.65,137.67,137.54,137.56,29175
2019/09/12,11:28:00,137.56,137.57,137.51,137.52,24226
2019/09/12,11:29:00,137.53,137.57,137.52,137.55,11870
2019/09/12,11:30:00,137.55,137.62,137.53,137.58,37306
2019/09/12,11:31:00,137.58,137.62,137.53,137.57,37721
2019/09/12,11:32:00,137.57,137.60,137.52,137.53,17867
2019/09/12,11:33:00,137.53,137.53,137.44,137.45,18526
2019/09/12,11:34:00,137.44,137.47,137.36,137.38,27720
2019/09/12,11:35:00,137.38,137.38,137.30,137.31,27713
2019/09/12,11:36:00,137.31,137.41,137.30,137.41,25891
2019/09/12,11:37:00,137.41,137.42,137.37,137.39,24097
2019/09/12,11:38:00,137.40,137.40,137.36,137.38,16559
2019/09/12,11:39:00,137.38,137.38,137.32,137.34,21797
2019/09/12,11:40:00,137.34,137.42,137.34,137.42,21370
2019/09/12,11:41:00,137.42,137.43,137.30,137.30,20898
2019/09/12,11:42:00,137.30,137.38,137.30,137.38,16445
2019/09/12,11:43:00,137.37,137.43,137.31,137.32,25415
2019/09/12,11:44:00,137.33,137.37,137.27,137.28,39530
2019/09/12,11:45:00,137.28,137.37,137.28,137.32,26476
2019/09/12,11:46:00,137.32,137.39,137.28,137.33,108152
2019/09/12,11:47:00,137.33,137.37,137.33,137.34,21862
2019/09/12,11:48:00,137.34,137.35,137.31,137.33,19914
2019/09/12,11:49:00,137.33,137.37,137.31,137.31,24162
2019/09/12,11:50:00,137.31,137.34,137.24,137.24,44026
2019/09/12,11:51:00,137.25,137.27,137.23,137.24,28406
2019/09/12,11:52:00,137.26,137.35,137.25,137.32,60762
2019/09/12,11:53:00,137.33,137.34,137.31,137.33,31724
2019/09/12,11:54:00,137.33,137.49,137.33,137.49,28797
2019/09/12,11:55:00,137.49,137.59,137.49,137.57,32503
2019/09/12,11:56:00,137.57,137.58,137.50,137.51,25467
2019/09/12,11:57:00,137.51,137.51,137.42,137.43,21367
2019/09/12,11:58:00,137.43,137.45,137.38,137.39,23305
2019/09/12,11:59:00,137.40,137.50,137.38,137.49,24999
2019/09/12,12:00:00,137.49,137.52,137.47,137.49,21112
2019/09/12,12:01:00,137.49,137.51,137.46,137.49,16390
2019/09/12,12:02:00,137.49,137.50,137.45,137.47,19650
2019/09/12,12:03:00,137.47,137.51,137.46,137.48,21522
2019/09/12,12:04:00,137.48,137.49,137.37,137.46,49223
2019/09/12,12:05:00,137.46,137.47,137.45,137.45,38043
2019/09/12,12:06:00,137.45,137.48,137.44,137.45,15269
2019/09/12,12:07:00,137.46,137.48,137.39,137.43,22005
2019/09/12,12:08:00,137.43,137.46,137.39,137.40,22769
2019/09/12,12:09:00,137.40,137.43,137.39,137.41,25518
2019/09/12,12:10:00,137.41,137.42,137.37,137.41,32983
2019/09/12,12:11:00,137.41,137.53,137.41,137.52,25755
2019/09/12,12:12:00,137.53,137.56,137.51,137.56,20182
2019/09/12,12:13:00,137.56,137.57,137.48,137.51,22091
2019/09/12,12:14:00,137.51,137.53,137.50,137.50,15417
2019/09/12,12:15:00,137.51,137.54,137.50,137.54,15766
2019/09/12,12:16:00,137.54,137.55,137.49,137.49,31387
2019/09/12,12:17:00,137.49,137.50,137.44,137.48,25122
2019/09/12,12:18:00,137.48,137.48,137.39,137.42,25228
2019/09/12,12:19:00,137.42,137.46,137.39,137.41,33756
2019/09/12,12:20:00,137.41,137.41,137.33,137.34,25248
2019/09/12,12:21:00,137.34,137.44,137.34,137.43,69128
2019/09/12,12:22:00,137.44,137.49,137.43,137.45,18650
2019/09/12,12:23:00,137.46,137.49,137.45,137.48,28105
2019/09/12,12:24:00,137.49,137.49,137.42,137.45,22504
2019/09/12,12:25:00,137.45,137.45,137.42,137.43,15550
2019/09/12,12:26:00,137.43,137.52,137.41,137.47,44521
2019/09/12,12:27:00,137.47,137.53,137.46,137.52,21090
2019/09/12,12:28:00,137.52,137.57,137.52,137.56,27554
2019/09/12,12:29:00,137.56,137.73,137.55,137.72,125620
2019/09/12,12:30:00,137.72,137.75,137.69,137.75,97917
2019/09/12,12:31:00,137.75,137.89,137.74,137.88,158615
2019/09/12,12:32:00,137.88,137.98,137.87,137.94,109698
2019/09/12,12:33:00,137.94,138.00,137.93,137.99,67039
2019/09/12,12:34:00,137.99,138.02,137.92,137.98,100827
2019/09/12,12:35:00,137.98,138.03,137.96,137.99,49876
2019/09/12,12:36:00,137.99,138.02,137.98,138.00,35696
2019/09/12,12:37:00,138.00,138.05,138.00,138.02,51798
2019/09/12,12:38:00,138.02,138.02,137.95,137.97,47498
2019/09/12,12:39:00,137.97,137.98,137.88,137.89,58432
2019/09/12,12:40:00,137.89,137.90,137.82,137.88,49189
2019/09/12,12:41:00,137.89,137.91,137.87,137.87,24065
2019/09/12,12:42:00,137.87,137.91,137.86,137.90,37600
2019/09/12,12:43:00,137.91,137.93,137.88,137.90,93561
2019/09/12,12:44:00,137.90,137.98,137.90,137.96,19213
2019/09/12,12:45:00,137.96,138.00,137.94,137.96,29085
2019/09/12,12:46:00,137.97,138.03,137.94,138.03,73231
2019/09/12,12:47:00,138.03,138.04,138.01,138.02,18524
2019/09/12,12:48:00,138.03,138.08,138.03,138.06,28886
2019/09/12,12:49:00,138.06,138.06,138.02,138.03,23644
2019/09/12,12:50:00,138.03,138.08,138.00,138.00,36757
2019/09/12,12:51:00,138.00,138.04,138.00,138.02,28129
2019/09/12,12:52:00,138.02,138.05,138.02,138.05,25126
2019/09/12,12:53:00,138.05,138.05,137.96,137.96,25859
2019/09/12,12:54:00,137.97,138.02,137.96,137.98,18503
2019/09/12,12:55:00,137.98,138.06,137.98,138.04,19310
2019/09/12,12:56:00,138.05,138.06,138.03,138.04,14505
2019/09/12,12:57:00,138.04,138.09,138.04,138.04,33987
2019/09/12,12:58:00,138.04,138.09,138.03,138.07,22547
2019/09/12,12:59:00,138.07,138.10,138.03,138.10,60426
2019/09/12,13:00:00,138.10,138.11,138.06,138.07,25997
2019/09/12,13:01:00,138.07,138.13,138.06,138.08,28519
2019/09/12,13:02:00,138.08,138.15,138.07,138.15,34034
2019/09/12,13:03:00,138.15,138.33,138.14,138.20,175573
2019/09/12,13:04:00,138.20,138.21,138.14,138.16,51299
2019/09/12,13:05:00,138.16,138.17,138.09,138.14,38225
2019/09/12,13:06:00,138.14,138.21,138.10,138.17,60546
2019/09/12,13:07:00,138.18,138.19,138.14,138.15,27066
2019/09/12,13:08:00,138.15,138.15,138.05,138.10,66372
2019/09/12,13:09:00,138.10,138.10,138.01,138.02,46478
2019/09/12,13:10:00,138.02,138.03,137.93,137.93,90029
2019/09/12,13:11:00,137.92,138.00,137.92,137.97,50960
2019/09/12,13:12:00,137.98,138.03,137.97,138.00,24585
2019/09/12,13:13:00,138.00,138.04,137.99,138.00,36530
2019/09/12,13:14:00,138.00,138.08,138.00,138.07,29167
2019/09/12,13:15:00,138.06,138.06,138.01,138.01,24707
2019/09/12,13:16:00,138.01,138.02,137.95,137.99,38709
2019/09/12,13:17:00,137.99,138.04,137.99,138.02,15739
2019/09/12,13:18:00,138.02,138.04,138.01,138.04,16152
2019/09/12,13:19:00,138.05,138.07,138.04,138.06,15544
2019/09/12,13:20:00,138.07,138.07,138.01,138.01,19079
2019/09/12,13:21:00,138.01,138.05,138.01,138.05,16615
2019/09/12,13:22:00,138.05,138.07,138.04,138.06,13884
2019/09/12,13:23:00,138.06,138.07,138.03,138.06,12538
2019/09/12,13:24:00,138.06,138.06,138.02,138.04,16683
2019/09/12,13:25:00,138.05,138.06,138.03,138.03,31910
2019/09/12,13:26:00,138.02,138.07,138.01,138.07,30307
2019/09/12,13:27:00,138.07,138.12,138.06,138.10,38247
2019/09/12,13:28:00,138.11,138.12,138.08,138.09,32676
2019/09/12,13:29:00,138.10,138.13,138.09,138.10,21080
2019/09/12,13:30:00,138.10,138.12,138.10,138.11,11136
2019/09/12,13:31:00,138.11,138.17,138.10,138.15,27747
2019/09/12,13:32:00,138.15,138.19,138.14,138.19,25239
2019/09/12,13:33:00,138.19,138.23,138.19,138.23,32904
2019/09/12,13:34:00,138.23,138.24,138.22,138.23,30255
2019/09/12,13:35:00,138.23,138.27,138.23,138.25,20161
2019/09/12,13:36:00,138.25,138.25,138.20,138.23,32133
2019/09/12,13:37:00,138.22,138.25,138.21,138.25,19569
2019/09/12,13:38:00,138.25,138.25,138.20,138.20,24765
2019/09/12,13:39:00,138.20,138.24,138.19,138.23,18255
2019/09/12,13:40:00,138.23,138.23,138.12,138.13,24249
2019/09/12,13:41:00,138.13,138.18,138.13,138.16,21098
2019/09/12,13:42:00,138.16,138.17,138.14,138.16,18584
2019/09/12,13:43:00,138.15,138.18,138.14,138.16,14392
2019/09/12,13:44:00,138.16,138.20,138.15,138.19,20420
2019/09/12,13:45:00,138.19,138.34,138.19,138.34,82872
2019/09/12,13:46:00,138.34,138.41,138.32,138.41,49166
2019/09/12,13:47:00,138.41,138.42,138.35,138.36,58913
2019/09/12,13:48:00,138.36,138.41,138.30,138.36,74289
2019/09/12,13:49:00,138.37,138.37,138.29,138.32,69212
2019/09/12,13:50:00,138.32,138.35,138.29,138.29,24650
2019/09/12,13:51:00,138.29,138.37,138.29,138.35,33011
2019/09/12,13:52:00,138.34,138.36,138.30,138.36,38080
2019/09/12,13:53:00,138.36,138.42,138.35,138.39,56433
2019/09/12,13:54:00,138.39,138.39,138.29,138.30,25468
2019/09/12,13:55:00,138.30,138.30,138.22,138.22,71198
2019/09/12,13:56:00,138.22,138.26,138.15,138.18,31611
2019/09/12,13:57:00,138.18,138.21,138.18,138.20,22491
2019/09/12,13:58:00,138.21,138.23,138.18,138.23,26027
2019/09/12,13:59:00,138.23,138.24,138.21,138.23,9071
2019/09/12,14:00:00,138.23,138.24,138.22,138.23,19312
2019/09/12,14:01:00,138.23,138.24,138.15,138.17,73418
2019/09/12,14:02:00,138.18,138.18,138.13,138.14,58282
2019/09/12,14:03:00,138.13,138.17,138.09,138.11,42400
2019/09/12,14:04:00,138.11,138.12,138.09,138.10,26103
2019/09/12,14:05:00,138.11,138.12,138.09,138.12,16419
2019/09/12,14:06:00,138.12,138.12,138.09,138.09,13232
2019/09/12,14:07:00,138.09,138.11,138.06,138.10,18408
2019/09/12,14:08:00,138.10,138.15,138.09,138.13,22372
2019/09/12,14:09:00,138.14,138.14,138.05,138.05,22298
2019/09/12,14:10:00,138.06,138.07,138.00,138.06,38529
2019/09/12,14:11:00,138.06,138.13,138.05,138.11,19353
2019/09/12,14:12:00,138.12,138.13,138.08,138.10,26267
2019/09/12,14:13:00,138.10,138.16,138.10,138.13,13757
2019/09/12,14:14:00,138.13,138.14,138.08,138.09,20693
2019/09/12,14:15:00,138.09,138.10,138.07,138.10,15731
2019/09/12,14:16:00,138.10,138.10,138.02,138.03,18970
2019/09/12,14:17:00,138.03,138.08,138.02,138.06,20974
2019/09/12,14:18:00,138.06,138.15,138.05,138.11,45298
2019/09/12,14:19:00,138.12,138.13,138.10,138.10,16599
2019/09/12,14:20:00,138.10,138.10,138.05,138.06,13738
2019/09/12,14:21:00,138.06,138.07,138.05,138.06,16208
2019/09/12,14:22:00,138.06,138.10,138.06,138.10,17685
2019/09/12,14:23:00,138.10,138.10,138.05,138.07,37717
2019/09/12,14:24:00,138.07,138.09,138.06,138.07,13788
2019/09/12,14:25:00,138.07,138.09,138.04,138.09,24812
2019/09/12,14:26:00,138.08,138.11,138.08,138.09,20066
2019/09/12,14:27:00,138.09,138.12,138.09,138.12,11707
2019/09/12,14:28:00,138.12,138.13,138.09,138.13,24536
2019/09/12,14:29:00,138.13,138.14,138.12,138.13,16090
2019/09/12,14:30:00,138.13,138.15,138.12,138.14,15958
2019/09/12,14:31:00,138.14,138.14,138.07,138.09,31429
2019/09/12,14:32:00,138.09,138.19,138.09,138.16,34097
2019/09/12,14:33:00,138.16,138.19,138.15,138.16,26786
2019/09/12,14:34:00,138.16,138.20,138.16,138.20,23104
2019/09/12,14:35:00,138.20,138.20,138.16,138.19,26445
2019/09/12,14:36:00,138.20,138.20,138.16,138.20,32714
2019/09/12,14:37:00,138.20,138.28,138.18,138.19,64588
2019/09/12,14:38:00,138.19,138.20,138.16,138.17,22054
2019/09/12,14:39:00,138.16,138.19,138.16,138.18,16058
2019/09/12,14:40:00,138.18,138.20,138.18,138.18,14440
2019/09/12,14:41:00,138.19,138.32,138.18,138.29,67132
2019/09/12,14:42:00,138.29,138.30,138.26,138.27,22843
2019/09/12,14:43:00,138.28,138.29,138.25,138.27,25286
2019/09/12,14:44:00,138.27,138.28,138.24,138.25,29879
2019/09/12,14:45:00,138.26,138.26,138.20,138.22,22829
2019/09/12,14:46:00,138.23,138.25,138.18,138.18,20601
2019/09/12,14:47:00,138.18,138.19,138.15,138.16,19312
2019/09/12,14:48:00,138.16,138.23,138.16,138.22,16657
2019/09/12,14:49:00,138.23,138.26,138.22,138.23,20378
2019/09/12,14:50:00,138.23,138.23,138.20,138.20,10320
2019/09/12,14:51:00,138.21,138.24,138.21,138.24,15386
2019/09/12,14:52:00,138.24,138.25,138.21,138.24,13985
2019/09/12,14:53:00,138.24,138.26,138.22,138.23,22571
2019/09/12,14:54:00,138.24,138.25,138.22,138.24,15410
2019/09/12,14:55:00,138.24,138.28,138.22,138.25,53746
2019/09/12,14:56:00,138.25,138.25,138.17,138.21,56293
2019/09/12,14:57:00,138.21,138.22,138.18,138.21,31901
2019/09/12,14:58:00,138.21,138.24,138.21,138.23,24798
2019/09/12,14:59:00,138.23,138.24,138.21,138.23,21033
2019/09/12,15:00:00,138.23,138.23,138.19,138.20,26652
2019/09/12,15:01:00,138.20,138.22,138.16,138.16,37722
2019/09/12,15:02:00,138.17,138.17,138.07,138.16,61837
2019/09/12,15:03:00,138.16,138.16,138.12,138.14,22833
2019/09/12,15:04:00,138.14,138.17,138.10,138.11,32375
2019/09/12,15:05:00,138.11,138.12,138.07,138.09,38328
2019/09/12,15:06:00,138.09,138.09,138.04,138.07,30737
2019/09/12,15:07:00,138.07,138.08,138.04,138.07,39452
2019/09/12,15:08:00,138.07,138.09,138.03,138.03,15221
2019/09/12,15:09:00,138.03,138.03,137.98,138.01,49057
2019/09/12,15:10:00,138.01,138.09,138.01,138.09,34438
2019/09/12,15:11:00,138.09,138.10,138.08,138.09,18584
2019/09/12,15:12:00,138.09,138.10,138.01,138.01,34582
2019/09/12,15:13:00,138.02,138.04,138.00,138.03,24711
2019/09/12,15:14:00,138.03,138.06,138.02,138.05,23966
2019/09/12,15:15:00,138.05,138.06,138.02,138.04,20891
2019/09/12,15:16:00,138.04,138.04,138.00,138.01,25913
2019/09/12,15:17:00,138.01,138.03,138.00,138.03,29556
2019/09/12,15:18:00,138.02,138.02,137.98,137.99,26307
2019/09/12,15:19:00,137.99,138.00,137.95,137.97,23498
2019/09/12,15:20:00,137.97,137.99,137.96,137.98,29387
2019/09/12,15:21:00,137.98,138.05,137.96,138.04,55288
2019/09/12,15:22:00,138.04,138.08,138.03,138.05,31665
2019/09/12,15:23:00,138.04,138.06,138.03,138.03,18637
2019/09/12,15:24:00,138.03,138.11,138.03,138.10,33313
2019/09/12,15:25:00,138.10,138.15,138.07,138.10,59889
2019/09/12,15:26:00,138.10,138.10,138.06,138.06,18655
2019/09/12,15:27:00,138.06,138.10,138.06,138.07,24868
2019/09/12,15:28:00,138.07,138.08,138.04,138.06,18120
2019/09/12,15:29:00,138.06,138.07,138.01,138.03,22490
2019/09/12,15:30:00,138.04,138.05,137.98,137.99,40874
2019/09/12,15:31:00,137.99,138.11,137.96,138.09,66318
2019/09/12,15:32:00,138.10,138.17,138.10,138.14,67255
2019/09/12,15:33:00,138.14,138.16,138.10,138.11,25953
2019/09/12,15:34:00,138.11,138.13,138.07,138.09,30839
2019/09/12,15:35:00,138.09,138.11,138.06,138.07,31595
2019/09/12,15:36:00,138.07,138.12,138.05,138.10,43992
2019/09/12,15:37:00,138.10,138.17,138.10,138.15,45134
2019/09/12,15:38:00,138.16,138.18,138.15,138.17,51155
2019/09/12,15:39:00,138.17,138.18,138.16,138.17,43250
2019/09/12,15:40:00,138.17,138.18,138.05,138.10,51353
2019/09/12,15:41:00,138.09,138.09,137.95,137.97,51953
2019/09/12,15:42:00,137.97,138.01,137.95,137.97,52991
2019/09/12,15:43:00,137.97,138.01,137.94,137.94,56236
2019/09/12,15:44:00,137.94,137.97,137.89,137.93,76151
2019/09/12,15:45:00,137.93,137.99,137.92,137.93,85835
2019/09/12,15:46:00,137.93,137.94,137.89,137.92,58371
2019/09/12,15:47:00,137.92,138.03,137.92,137.98,83537
2019/09/12,15:48:00,137.98,138.03,137.98,137.98,54492
2019/09/12,15:49:00,137.98,137.98,137.93,137.95,61460
2019/09/12,15:50:00,137.96,137.99,137.91,137.91,94943
2019/09/12,15:51:00,137.91,137.96,137.83,137.84,104778
2019/09/12,15:52:00,137.84,137.87,137.78,137.80,104493
2019/09/12,15:53:00,137.80,137.82,137.78,137.79,95609
2019/09/12,15:54:00,137.80,137.81,137.76,137.81,125241
2019/09/12,15:55:00,137.82,137.93,137.81,137.85,128851
2019/09/12,15:56:00,137.85,137.85,137.63,137.65,219321
2019/09/12,15:57:00,137.65,137.66,137.55,137.56,168675
2019/09/12,15:58:00,137.56,137.61,137.54,137.60,126568
2019/09/12,15:59:00,137.60,137.66,137.54,137.57,185277
2019/09/12,16:00:00,137.57,137.79,137.49,137.52,478866
2019/09/13,09:31:00,137.78,138.00,137.51,137.63,118283
2019/09/13,09:32:00,137.63,137.63,137.34,137.42,77588
2019/09/13,09:33:00,137.42,137.45,137.16,137.35,83807
2019/09/13,09:34:00,137.35,137.42,137.24,137.27,102025
2019/09/13,09:35:00,137.27,137.29,137.05,137.06,90272
2019/09/13,09:36:00,137.06,137.27,137.02,137.15,169805
2019/09/13,09:37:00,137.17,137.20,137.03,137.08,86691
2019/09/13,09:38:00,137.08,137.08,136.77,136.77,107559
2019/09/13,09:39:00,136.77,136.79,136.57,136.72,147392
2019/09/13,09:40:00,136.72,136.82,136.62,136.81,95711
2019/09/13,09:41:00,136.81,136.84,136.63,136.80,103814
2019/09/13,09:42:00,136.79,137.08,136.76,137.05,121411
2019/09/13,09:43:00,137.05,137.14,137.00,137.05,85380
2019/09/13,09:44:00,137.05,137.25,137.00,137.25,97771
2019/09/13,09:45:00,137.25,137.27,137.05,137.10,75929
2019/09/13,09:46:00,137.10,137.14,137.06,137.08,61857
2019/09/13,09:47:00,137.08,137.25,137.04,137.09,72072
2019/09/13,09:48:00,137.09,137.25,137.07,137.15,66960
2019/09/13,09:49:00,137.15,137.22,137.03,137.07,50541
2019/09/13,09:50:00,137.07,137.11,137.02,137.11,43740
2019/09/13,09:51:00,137.11,137.37,137.11,137.35,134189
2019/09/13,09:52:00,137.35,137.43,137.26,137.43,82150
2019/09/13,09:53:00,137.43,137.44,137.26,137.26,69946
2019/09/13,09:54:00,137.26,137.47,137.26,137.46,56213
2019/09/13,09:55:00,137.46,137.54,137.43,137.44,60137
2019/09/13,09:56:00,137.45,137.49,137.31,137.49,58793
2019/09/13,09:57:00,137.49,137.57,137.44,137.46,56842
2019/09/13,09:58:00,137.46,137.52,137.38,137.41,56269
2019/09/13,09:59:00,137.40,137.40,137.24,137.29,68659
2019/09/13,10:00:00,137.30,137.42,137.24,137.37,58812
2019/09/13,10:01:00,137.37,137.39,137.23,137.31,77869
2019/09/13,10:02:00,137.31,137.44,137.25,137.42,46482
2019/09/13,10:03:00,137.43,137.46,137.37,137.44,46848
2019/09/13,10:04:00,137.44,137.44,137.29,137.30,27514
2019/09/13,10:05:00,137.30,137.31,137.14,137.17,61457
2019/09/13,10:06:00,137.17,137.27,137.17,137.18,43209
2019/09/13,10:07:00,137.18,137.25,137.16,137.19,44186
2019/09/13,10:08:00,137.19,137.19,137.03,137.12,48846
2019/09/13,10:09:00,137.12,137.17,137.08,137.11,35638
2019/09/13,10:10:00,137.11,137.12,136.98,137.11,65639
2019/09/13,10:11:00,137.11,137.19,137.07,137.17,46648
2019/09/13,10:12:00,137.18,137.26,137.13,137.25,57779
2019/09/13,10:13:00,137.26,137.29,137.04,137.07,58828
2019/09/13,10:14:00,137.07,137.11,136.99,137.05,45087
2019/09/13,10:15:00,137.06,137.19,137.06,137.16,34676
2019/09/13,10:16:00,137.16,137.21,137.14,137.21,39495
2019/09/13,10:17:00,137.21,137.34,137.21,137.31,63302
2019/09/13,10:18:00,137.31,137.35,137.24,137.32,66004
2019/09/13,10:19:00,137.32,137.42,137.30,137.41,58310
2019/09/13,10:20:00,137.41,137.48,137.38,137.48,47309
2019/09/13,10:21:00,137.48,137.50,137.44,137.48,54430
2019/09/13,10:22:00,137.48,137.58,137.48,137.56,55084
2019/09/13,10:23:00,137.56,137.70,137.55,137.59,70878
2019/09/13,10:24:00,137.59,137.64,137.55,137.64,40999
2019/09/13,10:25:00,137.64,137.64,137.49,137.57,40069
2019/09/13,10:26:00,137.58,137.71,137.56,137.69,56758
2019/09/13,10:27:00,137.69,137.73,137.64,137.68,51849
2019/09/13,10:28:00,137.69,137.70,137.59,137.62,44867
2019/09/13,10:29:00,137.62,137.73,137.62,137.68,56268
2019/09/13,10:30:00,137.68,137.84,137.67,137.78,81303
2019/09/13,10:31:00,137.78,137.86,137.74,137.76,63029
2019/09/13,10:32:00,137.76,137.79,137.63,137.73,86604
2019/09/13,10:33:00,137.73,137.87,137.70,137.82,68084
2019/09/13,10:34:00,137.82,137.98,137.82,137.92,72745
2019/09/13,10:35:00,137.92,137.92,137.75,137.75,83412
2019/09/13,10:36:00,137.75,137.75,137.55,137.57,84589
2019/09/13,10:37:00,137.58,137.64,137.54,137.61,66700
2019/09/13,10:38:00,137.61,137.69,137.60,137.66,50378
2019/09/13,10:39:00,137.66,137.76,137.60,137.74,52572
2019/09/13,10:40:00,137.74,137.84,137.72,137.84,48993
2019/09/13,10:41:00,137.84,137.86,137.80,137.82,52958
2019/09/13,10:42:00,137.82,137.85,137.78,137.83,37642
2019/09/13,10:43:00,137.83,137.88,137.78,137.80,35840
2019/09/13,10:44:00,137.81,137.91,137.80,137.90,39409
2019/09/13,10:45:00,137.90,137.93,137.84,137.84,34468
2019/09/13,10:46:00,137.84,137.87,137.80,137.83,40381
2019/09/13,10:47:00,137.83,137.94,137.83,137.89,35356
2019/09/13,10:48:00,137.90,137.93,137.85,137.90,33940
2019/09/13,10:49:00,137.90,137.95,137.89,137.93,25890
2019/09/13,10:50:00,137.93,137.96,137.90,137.93,37204
2019/09/13,10:51:00,137.93,137.96,137.89,137.91,38310
2019/09/13,10:52:00,137.92,137.99,137.85,137.94,57459
2019/09/13,10:53:00,137.94,137.97,137.90,137.92,38647
2019/09/13,10:54:00,137.92,137.96,137.91,137.94,32246
2019/09/13,10:55:00,137.94,137.96,137.92,137.94,33256
2019/09/13,10:56:00,137.94,137.96,137.90,137.91,32119
2019/09/13,10:57:00,137.92,137.93,137.87,137.88,25138
2019/09/13,10:58:00,137.87,137.93,137.84,137.84,49734
2019/09/13,10:59:00,137.84,137.84,137.78,137.78,44235
2019/09/13,11:00:00,137.78,137.81,137.75,137.76,30594
2019/09/13,11:01:00,137.76,137.87,137.76,137.81,42582
2019/09/13,11:02:00,137.80,137.84,137.78,137.82,29153
2019/09/13,11:03:00,137.82,137.85,137.78,137.81,25700
2019/09/13,11:04:00,137.81,137.92,137.81,137.91,48007
2019/09/13,11:05:00,137.91,137.92,137.87,137.87,18926
2019/09/13,11:06:00,137.87,137.90,137.82,137.87,29351
2019/09/13,11:07:00,137.87,138.00,137.87,137.97,60589
2019/09/13,11:08:00,137.97,138.03,137.96,137.98,74193
2019/09/13,11:09:00,137.98,138.06,137.98,138.06,46789
2019/09/13,11:10:00,138.06,138.06,137.96,137.99,28584
2019/09/13,11:11:00,137.99,137.99,137.91,137.92,33539
2019/09/13,11:12:00,137.93,137.94,137.86,137.87,39598
2019/09/13,11:13:00,137.87,137.90,137.85,137.89,22090
2019/09/13,11:14:00,137.89,137.93,137.86,137.93,23959
2019/09/13,11:15:00,137.94,137.95,137.87,137.89,21352
2019/09/13,11:16:00,137.88,137.89,137.81,137.82,24894
2019/09/13,11:17:00,137.82,137.90,137.81,137.90,33923
2019/09/13,11:18:00,137.90,137.95,137.86,137.88,27923
2019/09/13,11:19:00,137.88,137.88,137.79,137.80,31209
2019/09/13,11:20:00,137.79,137.86,137.77,137.82,40101
2019/09/13,11:21:00,137.82,137.88,137.79,137.80,46327
2019/09/13,11:22:00,137.80,137.80,137.74,137.78,45890
2019/09/13,11:23:00,137.79,137.82,137.78,137.79,34489
2019/09/13,11:24:00,137.79,137.82,137.77,137.77,34593
2019/09/13,11:25:00,137.77,137.78,137.75,137.76,27331
2019/09/13,11:26:00,137.76,137.80,137.68,137.69,30921
2019/09/13,11:27:00,137.70,137.73,137.52,137.60,66898
2019/09/13,11:28:00,137.60,137.61,137.54,137.54,51509
2019/09/13,11:29:00,137.54,137.61,137.52,137.56,51550
2019/09/13,11:30:00,137.57,137.62,137.33,137.38,156010
2019/09/13,11:31:00,137.38,137.45,137.35,137.45,46169
2019/09/13,11:32:00,137.45,137.48,137.39,137.39,34212
2019/09/13,11:33:00,137.39,137.41,137.36,137.39,20987
2019/09/13,11:34:00,137.39,137.42,137.33,137.41,41160
2019/09/13,11:35:00,137.42,137.46,137.35,137.35,26749
2019/09/13,11:36:00,137.36,137.39,137.33,137.39,39728
2019/09/13,11:37:00,137.39,137.39,137.30,137.35,24333
2019/09/13,11:38:00,137.33,137.34,137.27,137.28,28336
2019/09/13,11:39:00,137.28,137.29,137.22,137.23,70912
2019/09/13,11:40:00,137.23,137.29,137.22,137.27,31039
2019/09/13,11:41:00,137.27,137.31,137.25,137.31,33176
2019/09/13,11:42:00,137.31,137.31,137.27,137.31,27363
2019/09/13,11:43:00,137.31,137.33,137.27,137.33,29664
2019/09/13,11:44:00,137.33,137.41,137.33,137.41,52887
2019/09/13,11:45:00,137.41,137.43,137.35,137.43,40356
2019/09/13,11:46:00,137.43,137.46,137.40,137.42,18138
2019/09/13,11:47:00,137.42,137.43,137.37,137.41,27594
2019/09/13,11:48:00,137.40,137.42,137.38,137.42,27014
2019/09/13,11:49:00,137.42,137.44,137.40,137.43,32837
2019/09/13,11:50:00,137.43,137.53,137.39,137.52,45248
2019/09/13,11:51:00,137.52,137.62,137.50,137.60,71148
2019/09/13,11:52:00,137.60,137.63,137.50,137.52,49356
2019/09/13,11:53:00,137.53,137.54,137.43,137.49,22028
2019/09/13,11:54:00,137.49,137.51,137.43,137.45,21717
2019/09/13,11:55:00,137.44,137.51,137.44,137.46,22724
2019/09/13,11:56:00,137.46,137.52,137.46,137.52,18180
2019/09/13,11:57:00,137.52,137.57,137.51,137.53,27011
2019/09/13,11:58:00,137.53,137.55,137.50,137.50,16514
2019/09/13,11:59:00,137.51,137.54,137.48,137.54,15203
2019/09/13,12:00:00,137.54,137.54,137.43,137.43,17628
2019/09/13,12:01:00,137.43,137.45,137.38,137.42,35089
2019/09/13,12:02:00,137.42,137.48,137.39,137.46,33264
2019/09/13,12:03:00,137.46,137.49,137.43,137.43,19787
2019/09/13,12:04:00,137.44,137.45,137.34,137.41,48919
2019/09/13,12:05:00,137.41,137.50,137.39,137.49,31283
2019/09/13,12:06:00,137.49,137.56,137.49,137.53,19869
2019/09/13,12:07:00,137.53,137.60,137.53,137.56,24503
2019/09/13,12:08:00,137.56,137.62,137.56,137.60,22531
2019/09/13,12:09:00,137.60,137.68,137.60,137.66,23645
2019/09/13,12:10:00,137.66,137.67,137.60,137.61,21986
2019/09/13,12:11:00,137.60,137.63,137.59,137.59,16533
2019/09/13,12:12:00,137.59,137.60,137.53,137.53,20513
2019/09/13,12:13:00,137.53,137.54,137.51,137.53,15470
2019/09/13,12:14:00,137.53,137.57,137.51,137.57,20553
2019/09/13,12:15:00,137.57,137.60,137.57,137.60,25466
2019/09/13,12:16:00,137.60,137.63,137.57,137.59,22803
2019/09/13,12:17:00,137.59,137.59,137.51,137.58,35119
2019/09/13,12:18:00,137.59,137.64,137.57,137.58,24398
2019/09/13,12:19:00,137.58,137.65,137.58,137.63,27002
2019/09/13,12:20:00,137.62,137.63,137.58,137.62,13703
2019/09/13,12:21:00,137.62,137.62,137.54,137.60,30723
2019/09/13,12:22:00,137.60,137.61,137.53,137.54,21247
2019/09/13,12:23:00,137.54,137.54,137.45,137.49,40162
2019/09/13,12:24:00,137.47,137.52,137.40,137.49,39360
2019/09/13,12:25:00,137.49,137.49,137.43,137.46,27144
2019/09/13,12:26:00,137.46,137.46,137.41,137.44,46227
2019/09/13,12:27:00,137.44,137.44,137.38,137.43,62583
2019/09/13,12:28:00,137.43,137.45,137.41,137.42,20591
2019/09/13,12:29:00,137.43,137.44,137.34,137.37,35518
2019/09/13,12:30:00,137.37,137.41,137.33,137.39,50639
2019/09/13,12:31:00,137.39,137.39,137.33,137.34,17254
2019/09/13,12:32:00,137.34,137.36,137.29,137.29,36572
2019/09/13,12:33:00,137.28,137.33,137.28,137.32,34289
2019/09/13,12:34:00,137.32,137.34,137.31,137.32,30799
2019/09/13,12:35:00,137.32,137.36,137.31,137.34,30169
2019/09/13,12:36:00,137.34,137.39,137.34,137.39,29517
2019/09/13,12:37:00,137.39,137.41,137.37,137.39,27821
2019/09/13,12:38:00,137.39,137.44,137.39,137.43,24611
2019/09/13,12:39:00,137.44,137.45,137.35,137.37,33617
2019/09/13,12:40:00,137.38,137.43,137.38,137.38,12979
2019/09/13,12:41:00,137.38,137.40,137.33,137.35,26708
2019/09/13,12:42:00,137.36,137.36,137.29,137.34,22995
2019/09/13,12:43:00,137.34,137.37,137.31,137.32,20713
2019/09/13,12:44:00,137.32,137.35,137.30,137.35,21770
2019/09/13,12:45:00,137.35,137.39,137.32,137.39,21275
2019/09/13,12:46:00,137.39,137.42,137.35,137.37,27938
2019/09/13,12:47:00,137.37,137.39,137.31,137.32,16978
2019/09/13,12:48:00,137.32,137.37,137.31,137.37,23765
2019/09/13,12:49:00,137.37,137.38,137.32,137.33,33007
2019/09/13,12:50:00,137.33,137.35,137.31,137.31,21219
2019/09/13,12:51:00,137.31,137.33,137.22,137.24,39561
2019/09/13,12:52:00,137.24,137.25,137.21,137.21,23565
2019/09/13,12:53:00,137.21,137.35,137.21,137.32,65710
2019/09/13,12:54:00,137.31,137.39,137.29,137.38,33943
2019/09/13,12:55:00,137.38,137.39,137.31,137.32,19620
2019/09/13,12:56:00,137.33,137.33,137.28,137.29,16487
2019/09/13,12:57:00,137.29,137.37,137.29,137.36,31001
2019/09/13,12:58:00,137.36,137.37,137.32,137.34,13227
2019/09/13,12:59:00,137.33,137.34,137.29,137.30,21303
2019/09/13,13:00:00,137.30,137.31,137.27,137.28,21766
2019/09/13,13:01:00,137.28,137.30,137.25,137.28,19979
2019/09/13,13:02:00,137.28,137.30,137.18,137.19,54611
2019/09/13,13:03:00,137.19,137.19,137.14,137.16,50145
2019/09/13,13:04:00,137.16,137.17,137.13,137.16,24713
2019/09/13,13:05:00,137.16,137.21,137.16,137.17,20165
2019/09/13,13:06:00,137.17,137.21,137.14,137.21,22243
2019/09/13,13:07:00,137.21,137.25,137.17,137.23,41271
2019/09/13,13:08:00,137.23,137.32,137.23,137.28,37471
2019/09/13,13:09:00,137.28,137.32,137.26,137.30,21521
2019/09/13,13:10:00,137.30,137.39,137.30,137.37,26235
2019/09/13,13:11:00,137.37,137.38,137.32,137.32,14071
2019/09/13,13:12:00,137.32,137.45,137.32,137.40,34342
2019/09/13,13:13:00,137.41,137.45,137.41,137.42,20676
2019/09/13,13:14:00,137.42,137.46,137.42,137.42,36159
2019/09/13,13:15:00,137.42,137.44,137.42,137.43,8919
2019/09/13,13:16:00,137.43,137.48,137.42,137.47,18091
2019/09/13,13:17:00,137.47,137.53,137.47,137.52,54085
2019/09/13,13:18:00,137.52,137.58,137.51,137.51,34284
2019/09/13,13:19:00,137.50,137.52,137.41,137.47,45452
2019/09/13,13:20:00,137.47,137.50,137.42,137.43,21342
2019/09/13,13:21:00,137.43,137.43,137.35,137.36,22158
2019/09/13,13:22:00,137.36,137.43,137.36,137.38,13335
2019/09/13,13:23:00,137.38,137.39,137.37,137.37,20300
2019/09/13,13:24:00,137.37,137.41,137.36,137.38,13680
2019/09/13,13:25:00,137.37,137.40,137.35,137.37,22190
2019/09/13,13:26:00,137.37,137.37,137.34,137.35,23558
2019/09/13,13:27:00,137.35,137.36,137.33,137.33,22952
2019/09/13,13:28:00,137.33,137.38,137.32,137.37,49297
2019/09/13,13:29:00,137.37,137.41,137.37,137.41,43494
2019/09/13,13:30:00,137.40,137.42,137.35,137.42,24099
2019/09/13,13:31:00,137.42,137.42,137.38,137.40,11785
2019/09/13,13:32:00,137.39,137.43,137.39,137.43,14719
2019/09/13,13:33:00,137.43,137.43,137.39,137.40,18504
2019/09/13,13:34:00,137.40,137.46,137.40,137.46,12246
2019/09/13,13:35:00,137.46,137.47,137.45,137.47,23637
2019/09/13,13:36:00,137.47,137.50,137.43,137.48,25693
2019/09/13,13:37:00,137.47,137.48,137.40,137.40,12495
2019/09/13,13:38:00,137.39,137.44,137.38,137.42,14486
2019/09/13,13:39:00,137.42,137.46,137.42,137.45,8183
2019/09/13,13:40:00,137.45,137.49,137.42,137.48,11584
2019/09/13,13:41:00,137.47,137.48,137.43,137.45,22413
2019/09/13,13:42:00,137.44,137.45,137.40,137.40,11740
2019/09/13,13:43:00,137.40,137.40,137.33,137.34,36485
2019/09/13,13:44:00,137.35,137.35,137.28,137.28,31386
2019/09/13,13:45:00,137.28,137.32,137.23,137.32,53312
2019/09/13,13:46:00,137.32,137.34,137.28,137.34,30817
2019/09/13,13:47:00,137.34,137.38,137.32,137.35,27578
2019/09/13,13:48:00,137.35,137.43,137.34,137.42,46667
2019/09/13,13:49:00,137.42,137.48,137.42,137.46,33028
2019/09/13,13:50:00,137.47,137.48,137.46,137.48,24821
2019/09/13,13:51:00,137.48,137.51,137.46,137.49,30164
2019/09/13,13:52:00,137.49,137.50,137.48,137.48,22250
2019/09/13,13:53:00,137.48,137.48,137.42,137.46,21870
2019/09/13,13:54:00,137.46,137.49,137.45,137.49,14377
2019/09/13,13:55:00,137.49,137.54,137.48,137.53,28947
2019/09/13,13:56:00,137.53,137.53,137.48,137.49,19267
2019/09/13,13:57:00,137.48,137.48,137.43,137.43,15743
2019/09/13,13:58:00,137.43,137.48,137.41,137.41,19467
2019/09/13,13:59:00,137.41,137.41,137.31,137.34,34767
2019/09/13,14:00:00,137.34,137.35,137.27,137.29,30532
2019/09/13,14:01:00,137.29,137.38,137.29,137.35,18910
2019/09/13,14:02:00,137.35,137.39,137.35,137.35,19549
2019/09/13,14:03:00,137.35,137.35,137.31,137.33,16235
2019/09/13,14:04:00,137.32,137.36,137.26,137.30,26907
2019/09/13,14:05:00,137.31,137.35,137.30,137.34,12099
2019/09/13,14:06:00,137.34,137.38,137.34,137.38,9175
2019/09/13,14:07:00,137.37,137.38,137.32,137.33,14728
2019/09/13,14:08:00,137.33,137.37,137.33,137.36,13363
2019/09/13,14:09:00,137.36,137.39,137.34,137.37,17908
2019/09/13,14:10:00,137.37,137.43,137.35,137.39,24375
2019/09/13,14:11:00,137.39,137.39,137.32,137.32,15876
2019/09/13,14:12:00,137.32,137.33,137.26,137.30,26377
2019/09/13,14:13:00,137.29,137.35,137.28,137.34,21465
2019/09/13,14:14:00,137.34,137.36,137.31,137.32,18979
2019/09/13,14:15:00,137.33,137.34,137.27,137.28,23694
2019/09/13,14:16:00,137.28,137.29,137.23,137.28,36945
2019/09/13,14:17:00,137.28,137.30,137.24,137.27,27113
2019/09/13,14:18:00,137.27,137.27,137.24,137.26,14068
2019/09/13,14:19:00,137.26,137.27,137.23,137.25,23106
2019/09/13,14:20:00,137.25,137.25,137.21,137.24,20990
2019/09/13,14:21:00,137.24,137.27,137.24,137.25,11036
2019/09/13,14:22:00,137.25,137.26,137.20,137.23,27035
2019/09/13,14:23:00,137.23,137.28,137.22,137.26,25819
2019/09/13,14:24:00,137.26,137.34,137.25,137.31,23374
2019/09/13,14:25:00,137.31,137.37,137.30,137.32,35043
2019/09/13,14:26:00,137.31,137.32,137.28,137.29,12162
2019/09/13,14:27:00,137.29,137.29,137.21,137.22,22936
2019/09/13,14:28:00,137.21,137.25,137.20,137.22,17123
2019/09/13,14:29:00,137.21,137.25,137.19,137.24,15438
2019/09/13,14:30:00,137.24,137.28,137.23,137.28,18802
2019/09/13,14:31:00,137.28,137.32,137.28,137.32,28733
2019/09/13,14:32:00,137.32,137.33,137.29,137.32,14465
2019/09/13,14:33:00,137.32,137.34,137.32,137.34,17416
2019/09/13,14:34:00,137.35,137.37,137.34,137.34,19647
2019/09/13,14:35:00,137.34,137.36,137.33,137.33,22641
2019/09/13,14:36:00,137.33,137.35,137.32,137.34,14258
2019/09/13,14:37:00,137.34,137.35,137.29,137.32,24309
2019/09/13,14:38:00,137.33,137.33,137.29,137.29,15453
2019/09/13,14:39:00,137.28,137.32,137.28,137.31,14219
2019/09/13,14:40:00,137.30,137.39,137.30,137.32,32107
2019/09/13,14:41:00,137.32,137.37,137.31,137.37,20698
2019/09/13,14:42:00,137.37,137.41,137.37,137.39,18186
2019/09/13,14:43:00,137.39,137.48,137.35,137.37,62114
2019/09/13,14:44:00,137.37,137.40,137.35,137.40,15912
2019/09/13,14:45:00,137.40,137.41,137.38,137.39,13998
2019/09/13,14:46:00,137.39,137.39,137.34,137.37,17518
2019/09/13,14:47:00,137.37,137.37,137.31,137.32,37616
2019/09/13,14:48:00,137.31,137.31,137.23,137.23,19051
2019/09/13,14:49:00,137.23,137.23,137.18,137.21,28865
2019/09/13,14:50:00,137.22,137.26,137.21,137.24,19647
2019/09/13,14:51:00,137.24,137.28,137.24,137.27,18001
2019/09/13,14:52:00,137.27,137.36,137.26,137.35,27734
2019/09/13,14:53:00,137.35,137.39,137.32,137.32,24413
2019/09/13,14:54:00,137.32,137.33,137.26,137.28,17847
2019/09/13,14:55:00,137.28,137.32,137.28,137.31,17645
2019/09/13,14:56:00,137.31,137.35,137.31,137.35,10999
2019/09/13,14:57:00,137.35,137.35,137.32,137.33,25625
2019/09/13,14:58:00,137.33,137.37,137.30,137.37,23156
2019/09/13,14:59:00,137.38,137.41,137.34,137.34,19562
2019/09/13,15:00:00,137.34,137.35,137.30,137.35,33040
2019/09/13,15:01:00,137.35,137.37,137.27,137.29,34568
2019/09/13,15:02:00,137.29,137.29,137.23,137.25,15549
2019/09/13,15:03:00,137.25,137.25,137.18,137.21,47775
2019/09/13,15:04:00,137.21,137.26,137.19,137.19,28334
2019/09/13,15:05:00,137.19,137.20,137.12,137.13,52238
2019/09/13,15:06:00,137.13,137.20,137.13,137.16,13755
2019/09/13,15:07:00,137.16,137.17,137.06,137.07,40477
2019/09/13,15:08:00,137.06,137.10,137.06,137.09,33049
2019/09/13,15:09:00,137.09,137.10,137.03,137.04,29831
2019/09/13,15:10:00,137.04,137.04,136.97,136.97,58304
2019/09/13,15:11:00,136.97,137.00,136.91,137.00,72762
2019/09/13,15:12:00,137.00,137.07,136.99,137.02,50965
2019/09/13,15:13:00,137.02,137.04,137.01,137.01,17107
2019/09/13,15:14:00,137.01,137.05,137.01,137.05,24565
2019/09/13,15:15:00,137.05,137.07,136.99,137.00,43840
2019/09/13,15:16:00,137.00,137.00,136.91,136.91,24822
2019/09/13,15:17:00,136.91,136.98,136.91,136.96,40544
2019/09/13,15:18:00,136.95,137.00,136.93,136.93,22168
2019/09/13,15:19:00,136.93,136.96,136.91,136.95,20692
2019/09/13,15:20:00,136.95,137.01,136.94,136.99,28888
2019/09/13,15:21:00,136.97,136.97,136.92,136.95,36229
2019/09/13,15:22:00,136.95,136.95,136.89,136.89,35620
2019/09/13,15:23:00,136.89,136.96,136.89,136.95,31645
2019/09/13,15:24:00,136.95,136.99,136.93,136.94,39068
2019/09/13,15:25:00,136.94,136.99,136.94,136.99,33894
2019/09/13,15:26:00,136.99,137.00,136.96,136.96,21509
2019/09/13,15:27:00,136.96,136.99,136.95,136.97,43229
2019/09/13,15:28:00,136.97,137.01,136.94,137.00,33588
2019/09/13,15:29:00,137.00,137.02,136.97,136.97,29653
2019/09/13,15:30:00,136.96,137.01,136.96,137.01,30090
2019/09/13,15:31:00,137.01,137.01,136.96,136.96,36064
2019/09/13,15:32:00,136.96,137.00,136.95,136.98,23469
2019/09/13,15:33:00,136.98,137.04,136.98,137.00,34830
2019/09/13,15:34:00,137.00,137.00,136.93,136.95,44429
2019/09/13,15:35:00,136.95,137.04,136.94,137.04,51448
2019/09/13,15:36:00,137.04,137.12,137.04,137.12,64397
2019/09/13,15:37:00,137.12,137.15,137.05,137.07,92585
2019/09/13,15:38:00,137.07,137.09,137.06,137.08,39646
2019/09/13,15:39:00,137.08,137.12,137.05,137.06,60187
2019/09/13,15:40:00,137.06,137.09,137.05,137.09,27868
2019/09/13,15:41:00,137.09,137.11,137.02,137.07,65144
2019/09/13,15:42:00,137.07,137.12,137.06,137.12,39415
2019/09/13,15:43:00,137.12,137.15,137.11,137.15,66431
2019/09/13,15:44:00,137.15,137.19,137.14,137.19,44327
2019/09/13,15:45:00,137.18,137.26,137.15,137.24,72787
2019/09/13,15:46:00,137.23,137.28,137.18,137.22,67793
2019/09/13,15:47:00,137.22,137.22,137.17,137.18,58627
2019/09/13,15:48:00,137.18,137.18,137.11,137.13,47913
2019/09/13,15:49:00,137.13,137.15,137.11,137.13,31069
2019/09/13,15:50:00,137.13,137.19,137.13,137.19,48592
2019/09/13,15:51:00,137.19,137.34,137.17,137.19,152301
2019/09/13,15:52:00,137.19,137.20,137.13,137.13,60746
2019/09/13,15:53:00,137.13,137.19,137.13,137.14,116072
2019/09/13,15:54:00,137.14,137.22,137.13,137.21,62968
2019/09/13,15:55:00,137.21,137.36,137.18,137.22,172266
2019/09/13,15:56:00,137.22,137.48,137.14,137.26,310335
2019/09/13,15:57:00,137.26,137.29,137.23,137.24,119309
2019/09/13,15:58:00,137.24,137.28,137.22,137.26,170768
2019/09/13,15:59:00,137.26,137.30,137.23,137.26,195145
2019/09/13,16:00:00,137.26,137.32,137.14,137.32,468345
2019/09/16,09:31:00,135.83,136.20,135.66,136.07,155980
2019/09/16,09:32:00,136.07,136.18,136.03,136.07,87662
2019/09/16,09:33:00,136.07,136.10,135.92,135.98,75356
2019/09/16,09:34:00,135.98,136.18,135.85,136.10,118170
2019/09/16,09:35:00,136.10,136.20,135.94,135.95,137364
2019/09/16,09:36:00,135.95,136.23,135.92,136.18,134194
2019/09/16,09:37:00,136.18,136.25,136.07,136.19,64839
2019/09/16,09:38:00,136.19,136.27,136.15,136.27,67239
2019/09/16,09:39:00,136.26,136.41,136.23,136.28,117387
2019/09/16,09:40:00,136.27,136.31,136.17,136.23,45368
2019/09/16,09:41:00,136.23,136.29,136.09,136.23,91318
2019/09/16,09:42:00,136.23,136.25,136.06,136.20,98160
2019/09/16,09:43:00,136.20,136.42,136.20,136.34,56346
2019/09/16,09:44:00,136.34,136.44,136.34,136.39,45646
2019/09/16,09:45:00,136.39,136.41,136.31,136.35,38455
2019/09/16,09:46:00,136.35,136.41,136.13,136.15,70658
2019/09/16,09:47:00,136.15,136.15,136.07,136.13,63395
2019/09/16,09:48:00,136.13,136.22,136.11,136.15,47663
2019/09/16,09:49:00,136.15,136.15,136.08,136.15,37694
2019/09/16,09:50:00,136.15,136.23,136.11,136.18,37465
2019/09/16,09:51:00,136.18,136.20,136.07,136.11,62258
2019/09/16,09:52:00,136.11,136.19,136.07,136.19,43451
2019/09/16,09:53:00,136.20,136.35,136.20,136.32,41287
2019/09/16,09:54:00,136.32,136.46,136.30,136.35,32022
2019/09/16,09:55:00,136.35,136.39,136.31,136.36,64620
2019/09/16,09:56:00,136.36,136.40,136.32,136.36,34118
2019/09/16,09:57:00,136.36,136.40,136.28,136.37,39725
2019/09/16,09:58:00,136.37,136.49,136.36,136.49,73635
2019/09/16,09:59:00,136.50,136.54,136.41,136.45,39203
2019/09/16,10:00:00,136.45,136.46,136.40,136.45,47706
2019/09/16,10:01:00,136.45,136.50,136.30,136.31,49317
2019/09/16,10:02:00,136.31,136.32,136.26,136.28,32479
2019/09/16,10:03:00,136.28,136.41,136.25,136.37,49153
2019/09/16,10:04:00,136.37,136.40,136.29,136.37,33063
2019/09/16,10:05:00,136.37,136.44,136.33,136.33,34627
2019/09/16,10:06:00,136.33,136.50,136.33,136.49,47024
2019/09/16,10:07:00,136.49,136.63,136.49,136.57,85969
2019/09/16,10:08:00,136.57,136.57,136.45,136.48,63058
2019/09/16,10:09:00,136.48,136.58,136.48,136.50,64385
2019/09/16,10:10:00,136.50,136.64,136.50,136.62,36349
2019/09/16,10:11:00,136.64,136.67,136.55,136.56,42317
2019/09/16,10:12:00,136.57,136.57,136.36,136.36,78630
2019/09/16,10:13:00,136.36,136.45,136.36,136.41,41518
2019/09/16,10:14:00,136.41,136.46,136.38,136.43,41025
2019/09/16,10:15:00,136.43,136.45,136.36,136.36,41099
2019/09/16,10:16:00,136.38,136.48,136.31,136.47,41225
2019/09/16,10:17:00,136.47,136.52,136.38,136.40,26186
2019/09/16,10:18:00,136.40,136.46,136.36,136.41,33373
2019/09/16,10:19:00,136.41,136.42,136.38,136.40,18691
2019/09/16,10:20:00,136.40,136.40,136.35,136.40,21990
2019/09/16,10:21:00,136.40,136.40,136.30,136.30,74303
2019/09/16,10:22:00,136.30,136.37,136.26,136.36,37066
2019/09/16,10:23:00,136.36,136.43,136.36,136.42,18170
2019/09/16,10:24:00,136.42,136.54,136.42,136.51,28047
2019/09/16,10:25:00,136.53,136.58,136.49,136.49,31090
2019/09/16,10:26:00,136.49,136.53,136.43,136.45,28986
2019/09/16,10:27:00,136.46,136.50,136.40,136.50,22921
2019/09/16,10:28:00,136.50,136.55,136.48,136.48,15211
2019/09/16,10:29:00,136.48,136.50,136.40,136.41,34049
2019/09/16,10:30:00,136.40,136.42,136.31,136.31,30174
2019/09/16,10:31:00,136.31,136.33,136.22,136.24,34075
2019/09/16,10:32:00,136.24,136.33,136.24,136.30,27838
2019/09/16,10:33:00,136.29,136.30,136.18,136.24,39237
2019/09/16,10:34:00,136.24,136.31,136.23,136.31,27814
2019/09/16,10:35:00,136.31,136.33,136.26,136.32,20134
2019/09/16,10:36:00,136.32,136.33,136.24,136.25,35713
2019/09/16,10:37:00,136.25,136.28,136.23,136.27,21970
2019/09/16,10:38:00,136.27,136.39,136.21,136.39,45725
2019/09/16,10:39:00,136.39,136.41,136.29,136.34,28150
2019/09/16,10:40:00,136.34,136.35,136.29,136.32,25636
2019/09/16,10:41:00,136.32,136.38,136.25,136.34,42706
2019/09/16,10:42:00,136.34,136.43,136.32,136.36,30151
2019/09/16,10:43:00,136.36,136.38,136.33,136.36,24068
2019/09/16,10:44:00,136.36,136.41,136.33,136.35,16712
2019/09/16,10:45:00,136.37,136.39,136.32,136.35,15134
2019/09/16,10:46:00,136.35,136.41,136.35,136.37,16607
2019/09/16,10:47:00,136.37,136.38,136.32,136.35,16868
2019/09/16,10:48:00,136.35,136.36,136.31,136.35,21290
2019/09/16,10:49:00,136.35,136.39,136.33,136.34,24876
2019/09/16,10:50:00,136.34,136.34,136.25,136.26,27813
2019/09/16,10:51:00,136.26,136.30,136.24,136.29,26286
2019/09/16,10:52:00,136.29,136.44,136.29,136.37,59698
2019/09/16,10:53:00,136.37,136.40,136.29,136.29,27108
2019/09/16,10:54:00,136.29,136.30,136.25,136.26,17890
2019/09/16,10:55:00,136.26,136.28,136.14,136.18,81464
2019/09/16,10:56:00,136.17,136.22,136.13,136.22,27949
2019/09/16,10:57:00,136.22,136.27,136.20,136.23,32220
2019/09/16,10:58:00,136.23,136.25,136.21,136.23,17103
2019/09/16,10:59:00,136.23,136.32,136.16,136.18,61689
2019/09/16,11:00:00,136.18,136.25,136.17,136.23,18696
2019/09/16,11:01:00,136.23,136.28,136.15,136.21,45830
2019/09/16,11:02:00,136.21,136.23,136.16,136.16,25842
2019/09/16,11:03:00,136.16,136.17,136.12,136.13,30147
2019/09/16,11:04:00,136.13,136.17,136.09,136.17,31447
2019/09/16,11:05:00,136.17,136.23,136.16,136.20,25002
2019/09/16,11:06:00,136.20,136.30,136.20,136.26,19969
2019/09/16,11:07:00,136.26,136.28,136.24,136.28,13507
2019/09/16,11:08:00,136.28,136.37,136.25,136.37,22175
2019/09/16,11:09:00,136.37,136.56,136.37,136.56,69348
2019/09/16,11:10:00,136.56,136.66,136.53,136.64,73875
2019/09/16,11:11:00,136.64,136.70,136.63,136.64,43538
2019/09/16,11:12:00,136.64,136.67,136.57,136.57,25504
2019/09/16,11:13:00,136.57,136.60,136.55,136.58,24259
2019/09/16,11:14:00,136.57,136.59,136.54,136.56,14285
2019/09/16,11:15:00,136.56,136.58,136.54,136.56,15948
2019/09/16,11:16:00,136.56,136.56,136.48,136.49,17644
2019/09/16,11:17:00,136.49,136.59,136.47,136.56,16098
2019/09/16,11:18:00,136.56,136.58,136.45,136.46,20103
2019/09/16,11:19:00,136.46,136.47,136.41,136.44,16235
2019/09/16,11:20:00,136.44,136.48,136.42,136.45,13181
2019/09/16,11:21:00,136.44,136.48,136.40,136.47,24054
2019/09/16,11:22:00,136.47,136.54,136.45,136.48,19273
2019/09/16,11:23:00,136.48,136.51,136.45,136.46,16266
2019/09/16,11:24:00,136.46,136.47,136.41,136.42,12231
2019/09/16,11:25:00,136.43,136.46,136.42,136.45,16248
2019/09/16,11:26:00,136.45,136.54,136.44,136.53,23807
2019/09/16,11:27:00,136.53,136.60,136.53,136.56,31621
2019/09/16,11:28:00,136.56,136.66,136.55,136.66,30494
2019/09/16,11:29:00,136.66,136.69,136.58,136.59,39655
2019/09/16,11:30:00,136.59,136.63,136.56,136.57,19550
2019/09/16,11:31:00,136.56,136.61,136.53,136.59,33384
2019/09/16,11:32:00,136.59,136.59,136.55,136.56,20412
2019/09/16,11:33:00,136.56,136.61,136.53,136.54,19571
2019/09/16,11:34:00,136.54,136.56,136.41,136.50,67396
2019/09/16,11:35:00,136.50,136.52,136.43,136.44,24301
2019/09/16,11:36:00,136.44,136.55,136.42,136.50,24245
2019/09/16,11:37:00,136.50,136.53,136.48,136.51,13757
2019/09/16,11:38:00,136.51,136.53,136.49,136.53,19579
2019/09/16,11:39:00,136.53,136.53,136.43,136.43,23902
2019/09/16,11:40:00,136.42,136.49,136.42,136.48,13383
2019/09/16,11:41:00,136.48,136.54,136.47,136.52,18761
2019/09/16,11:42:00,136.51,136.52,136.41,136.46,34205
2019/09/16,11:43:00,136.46,136.52,136.45,136.50,16662
2019/09/16,11:44:00,136.50,136.51,136.36,136.41,48449
2019/09/16,11:45:00,136.41,136.48,136.37,136.46,21143
2019/09/16,11:46:00,136.47,136.49,136.33,136.37,21933
2019/09/16,11:47:00,136.37,136.39,136.33,136.39,26421
2019/09/16,11:48:00,136.39,136.39,136.32,136.34,12424
2019/09/16,11:49:00,136.34,136.36,136.28,136.28,18100
2019/09/16,11:50:00,136.28,136.30,136.26,136.27,13812
2019/09/16,11:51:00,136.27,136.33,136.17,136.30,49645
2019/09/16,11:52:00,136.30,136.35,136.29,136.31,15614
2019/09/16,11:53:00,136.31,136.33,136.29,136.30,11981
2019/09/16,11:54:00,136.30,136.37,136.30,136.36,17047
2019/09/16,11:55:00,136.36,136.36,136.32,136.36,10358
2019/09/16,11:56:00,136.36,136.38,136.30,136.31,20481
2019/09/16,11:57:00,136.31,136.35,136.29,136.35,9389
2019/09/16,11:58:00,136.35,136.36,136.32,136.32,14084
2019/09/16,11:59:00,136.32,136.32,136.24,136.28,21460
2019/09/16,12:00:00,136.28,136.28,136.08,136.21,104801
2019/09/16,12:01:00,136.21,136.26,136.19,136.24,22862
2019/09/16,12:02:00,136.24,136.29,136.24,136.28,16253
2019/09/16,12:03:00,136.28,136.30,136.26,136.29,12789
2019/09/16,12:04:00,136.29,136.30,136.25,136.30,11564
2019/09/16,12:05:00,136.31,136.33,136.30,136.31,12478
2019/09/16,12:06:00,136.31,136.31,136.24,136.26,23293
2019/09/16,12:07:00,136.26,136.28,136.21,136.26,16463
2019/09/16,12:08:00,136.26,136.30,136.26,136.29,18783
2019/09/16,12:09:00,136.29,136.43,136.26,136.43,40390
2019/09/16,12:10:00,136.43,136.50,136.41,136.50,46683
2019/09/16,12:11:00,136.50,136.54,136.49,136.52,31381
2019/09/16,12:12:00,136.52,136.54,136.51,136.54,14731
2019/09/16,12:13:00,136.55,136.55,136.45,136.45,30394
2019/09/16,12:14:00,136.45,136.48,136.44,136.45,17037
2019/09/16,12:15:00,136.45,136.49,136.41,136.43,24137
2019/09/16,12:16:00,136.42,136.46,136.41,136.45,11972
2019/09/16,12:17:00,136.45,136.45,136.37,136.37,9089
2019/09/16,12:18:00,136.37,136.43,136.34,136.43,16750
2019/09/16,12:19:00,136.43,136.44,136.41,136.41,7548
2019/09/16,12:20:00,136.41,136.41,136.32,136.34,18707
2019/09/16,12:21:00,136.34,136.42,136.34,136.36,12154
2019/09/16,12:22:00,136.36,136.37,136.35,136.37,9499
2019/09/16,12:23:00,136.37,136.42,136.36,136.42,9933
2019/09/16,12:24:00,136.42,136.46,136.37,136.38,18411
2019/09/16,12:25:00,136.38,136.41,136.37,136.38,10428
2019/09/16,12:26:00,136.38,136.42,136.37,136.37,19551
2019/09/16,12:27:00,136.37,136.40,136.36,136.40,10151
2019/09/16,12:28:00,136.40,136.43,136.37,136.42,8089
2019/09/16,12:29:00,136.42,136.49,136.41,136.48,13375
2019/09/16,12:30:00,136.48,136.49,136.44,136.49,25054
2019/09/16,12:31:00,136.49,136.53,136.48,136.49,18525
2019/09/16,12:32:00,136.49,136.52,136.47,136.49,27698
2019/09/16,12:33:00,136.49,136.51,136.47,136.47,10994
2019/09/16,12:34:00,136.47,136.48,136.46,136.47,4825
2019/09/16,12:35:00,136.48,136.49,136.40,136.43,22410
2019/09/16,12:36:00,136.43,136.43,136.34,136.35,18883
2019/09/16,12:37:00,136.35,136.39,136.34,136.37,12641
2019/09/16,12:38:00,136.37,136.37,136.31,136.31,19100
2019/09/16,12:39:00,136.31,136.34,136.30,136.31,19876
2019/09/16,12:40:00,136.31,136.33,136.25,136.29,54220
2019/09/16,12:41:00,136.29,136.38,136.29,136.34,25270
2019/09/16,12:42:00,136.34,136.34,136.28,136.28,26476
2019/09/16,12:43:00,136.28,136.33,136.24,136.28,39857
2019/09/16,12:44:00,136.28,136.28,136.18,136.21,49622
2019/09/16,12:45:00,136.21,136.21,136.17,136.19,13833
2019/09/16,12:46:00,136.19,136.24,136.17,136.19,16947
2019/09/16,12:47:00,136.19,136.24,136.18,136.23,14215
2019/09/16,12:48:00,136.23,136.29,136.23,136.26,16995
2019/09/16,12:49:00,136.26,136.34,136.26,136.32,18534
2019/09/16,12:50:00,136.32,136.35,136.31,136.34,13422
2019/09/16,12:51:00,136.34,136.38,136.32,136.38,14044
2019/09/16,12:52:00,136.38,136.38,136.31,136.32,11609
2019/09/16,12:53:00,136.32,136.45,136.31,136.39,51584
2019/09/16,12:54:00,136.39,136.39,136.36,136.36,16222
2019/09/16,12:55:00,136.35,136.36,136.32,136.34,15332
2019/09/16,12:56:00,136.34,136.34,136.28,136.28,16150
2019/09/16,12:57:00,136.28,136.28,136.22,136.25,13149
2019/09/16,12:58:00,136.25,136.29,136.25,136.26,11713
2019/09/16,12:59:00,136.26,136.28,136.24,136.24,15801
2019/09/16,13:00:00,136.24,136.25,136.19,136.24,15582
2019/09/16,13:01:00,136.24,136.24,136.16,136.23,22369
2019/09/16,13:02:00,136.23,136.26,136.21,136.22,9774
2019/09/16,13:03:00,136.22,136.25,136.21,136.25,6561
2019/09/16,13:04:00,136.25,136.27,136.25,136.27,8404
2019/09/16,13:05:00,136.27,136.29,136.25,136.27,15563
2019/09/16,13:06:00,136.28,136.30,136.26,136.26,10619
2019/09/16,13:07:00,136.26,136.28,136.25,136.26,5122
2019/09/16,13:08:00,136.26,136.31,136.26,136.31,5909
2019/09/16,13:09:00,136.31,136.33,136.30,136.33,8746
2019/09/16,13:10:00,136.33,136.37,136.33,136.35,14132
2019/09/16,13:11:00,136.35,136.35,136.27,136.28,7650
2019/09/16,13:12:00,136.28,136.28,136.26,136.28,10378
2019/09/16,13:13:00,136.28,136.29,136.27,136.29,9605
2019/09/16,13:14:00,136.29,136.29,136.26,136.29,10450
2019/09/16,13:15:00,136.29,136.32,136.29,136.31,4922
2019/09/16,13:16:00,136.31,136.34,136.29,136.32,8773
2019/09/16,13:17:00,136.32,136.32,136.32,136.32,5228
2019/09/16,13:18:00,136.33,136.37,136.32,136.34,16043
2019/09/16,13:19:00,136.34,136.37,136.33,136.35,13833
2019/09/16,13:20:00,136.36,136.39,136.34,136.35,13961
2019/09/16,13:21:00,136.35,136.36,136.33,136.34,10643
2019/09/16,13:22:00,136.34,136.37,136.34,136.37,7301
2019/09/16,13:23:00,136.37,136.38,136.33,136.35,19597
2019/09/16,13:24:00,136.34,136.35,136.31,136.33,7487
2019/09/16,13:25:00,136.33,136.34,136.32,136.34,3755
2019/09/16,13:26:00,136.34,136.37,136.32,136.36,10166
2019/09/16,13:27:00,136.36,136.37,136.35,136.35,7073
2019/09/16,13:28:00,136.35,136.39,136.35,136.37,11342
2019/09/16,13:29:00,136.37,136.37,136.33,136.35,8002
2019/09/16,13:30:00,136.35,136.38,136.34,136.35,6728
2019/09/16,13:31:00,136.35,136.42,136.34,136.40,13531
2019/09/16,13:32:00,136.39,136.44,136.39,136.40,9817
2019/09/16,13:33:00,136.40,136.40,136.36,136.38,9129
2019/09/16,13:34:00,136.38,136.40,136.37,136.38,18139
2019/09/16,13:35:00,136.38,136.43,136.38,136.42,13335
2019/09/16,13:36:00,136.42,136.44,136.40,136.41,8012
2019/09/16,13:37:00,136.41,136.48,136.41,136.47,13516
2019/09/16,13:38:00,136.48,136.51,136.43,136.43,23660
2019/09/16,13:39:00,136.43,136.43,136.37,136.39,14007
2019/09/16,13:40:00,136.38,136.44,136.38,136.41,9114
2019/09/16,13:41:00,136.41,136.47,136.40,136.41,17214
2019/09/16,13:42:00,136.41,136.45,136.41,136.44,7879
2019/09/16,13:43:00,136.44,136.44,136.38,136.42,12211
2019/09/16,13:44:00,136.42,136.42,136.40,136.41,10738
2019/09/16,13:45:00,136.41,136.42,136.37,136.39,14195
2019/09/16,13:46:00,136.39,136.39,136.35,136.35,7541
2019/09/16,13:47:00,136.35,136.35,136.31,136.33,17961
2019/09/16,13:48:00,136.33,136.33,136.30,136.31,16981
2019/09/16,13:49:00,136.30,136.32,136.28,136.31,15865
2019/09/16,13:50:00,136.31,136.33,136.29,136.33,6359
2019/09/16,13:51:00,136.33,136.36,136.33,136.33,6635
2019/09/16,13:52:00,136.33,136.33,136.29,136.29,15808
2019/09/16,13:53:00,136.28,136.34,136.28,136.34,11414
2019/09/16,13:54:00,136.34,136.42,136.34,136.42,29281
2019/09/16,13:55:00,136.42,136.55,136.42,136.54,58939
2019/09/16,13:56:00,136.54,136.60,136.54,136.60,23184
2019/09/16,13:57:00,136.60,136.64,136.60,136.64,40461
2019/09/16,13:58:00,136.64,136.65,136.59,136.60,25871
2019/09/16,13:59:00,136.60,136.62,136.55,136.56,31151
2019/09/16,14:00:00,136.56,136.59,136.53,136.57,15572
2019/09/16,14:01:00,136.57,136.65,136.56,136.64,39486
2019/09/16,14:02:00,136.64,136.66,136.57,136.60,21688
2019/09/16,14:03:00,136.60,136.62,136.59,136.61,20499
2019/09/16,14:04:00,136.61,136.62,136.51,136.54,21446
2019/09/16,14:05:00,136.53,136.56,136.51,136.54,13217
2019/09/16,14:06:00,136.54,136.59,136.53,136.56,10686
2019/09/16,14:07:00,136.56,136.56,136.51,136.53,14199
2019/09/16,14:08:00,136.53,136.53,136.48,136.50,17384
2019/09/16,14:09:00,136.50,136.50,136.45,136.48,13435
2019/09/16,14:10:00,136.48,136.49,136.44,136.45,15287
2019/09/16,14:11:00,136.45,136.48,136.43,136.47,19302
2019/09/16,14:12:00,136.47,136.50,136.47,136.49,11112
2019/09/16,14:13:00,136.50,136.50,136.45,136.46,9749
2019/09/16,14:14:00,136.46,136.49,136.42,136.45,22582
2019/09/16,14:15:00,136.45,136.49,136.43,136.44,25436
2019/09/16,14:16:00,136.44,136.46,136.40,136.43,14768
2019/09/16,14:17:00,136.43,136.46,136.41,136.46,15202
2019/09/16,14:18:00,136.46,136.52,136.45,136.49,29097
2019/09/16,14:19:00,136.49,136.51,136.47,136.49,16651
2019/09/16,14:20:00,136.49,136.56,136.49,136.54,35121
2019/09/16,14:21:00,136.54,136.57,136.53,136.55,25416
2019/09/16,14:22:00,136.55,136.57,136.52,136.57,20251
2019/09/16,14:23:00,136.57,136.59,136.55,136.55,18839
2019/09/16,14:24:00,136.55,136.56,136.51,136.55,76324
2019/09/16,14:25:00,136.55,136.58,136.51,136.51,15524
2019/09/16,14:26:00,136.51,136.56,136.51,136.55,11617
2019/09/16,14:27:00,136.55,136.57,136.51,136.54,20506
2019/09/16,14:28:00,136.54,136.57,136.53,136.57,14269
2019/09/16,14:29:00,136.57,136.59,136.56,136.58,15731
2019/09/16,14:30:00,136.58,136.66,136.58,136.62,17595
2019/09/16,14:31:00,136.62,136.62,136.49,136.53,120767
2019/09/16,14:32:00,136.53,136.55,136.52,136.54,14067
2019/09/16,14:33:00,136.54,136.57,136.54,136.56,9997
2019/09/16,14:34:00,136.56,136.66,136.55,136.66,31763
2019/09/16,14:35:00,136.65,136.65,136.56,136.58,33086
2019/09/16,14:36:00,136.58,136.58,136.52,136.52,14002
2019/09/16,14:37:00,136.52,136.52,136.48,136.49,8069
2019/09/16,14:38:00,136.49,136.51,136.47,136.49,9039
2019/09/16,14:39:00,136.49,136.49,136.46,136.48,25022
2019/09/16,14:40:00,136.48,136.51,136.46,136.47,20175
2019/09/16,14:41:00,136.47,136.48,136.43,136.48,14295
2019/09/16,14:42:00,136.48,136.49,136.45,136.47,10208
2019/09/16,14:43:00,136.48,136.49,136.45,136.47,10486
2019/09/16,14:44:00,136.47,136.49,136.45,136.48,16582
2019/09/16,14:45:00,136.49,136.55,136.44,136.48,59197
2019/09/16,14:46:00,136.48,136.53,136.46,136.48,19668
2019/09/16,14:47:00,136.47,136.50,136.46,136.49,9062
2019/09/16,14:48:00,136.48,136.53,136.46,136.52,9710
2019/09/16,14:49:00,136.51,136.59,136.51,136.56,33206
2019/09/16,14:50:00,136.56,136.57,136.53,136.53,13360
2019/09/16,14:51:00,136.53,136.55,136.51,136.54,12202
2019/09/16,14:52:00,136.54,136.56,136.49,136.49,18619
2019/09/16,14:53:00,136.49,136.50,136.48,136.49,15799
2019/09/16,14:54:00,136.49,136.53,136.47,136.51,17781
2019/09/16,14:55:00,136.52,136.53,136.45,136.48,21489
2019/09/16,14:56:00,136.48,136.50,136.45,136.45,10989
2019/09/16,14:57:00,136.45,136.51,136.45,136.48,16374
2019/09/16,14:58:00,136.48,136.48,136.46,136.48,14511
2019/09/16,14:59:00,136.48,136.51,136.47,136.48,25182
2019/09/16,15:00:00,136.48,136.49,136.45,136.45,16280
2019/09/16,15:01:00,136.45,136.53,136.45,136.53,16974
2019/09/16,15:02:00,136.53,136.55,136.47,136.49,18000
2019/09/16,15:03:00,136.49,136.49,136.43,136.44,15366
2019/09/16,15:04:00,136.44,136.46,136.42,136.45,23088
2019/09/16,15:05:00,136.45,136.45,136.43,136.45,10571
2019/09/16,15:06:00,136.45,136.45,136.37,136.38,23794
2019/09/16,15:07:00,136.38,136.42,136.35,136.37,30298
2019/09/16,15:08:00,136.37,136.38,136.35,136.36,16881
2019/09/16,15:09:00,136.36,136.37,136.32,136.35,15596
2019/09/16,15:10:00,136.36,136.37,136.36,136.37,15460
2019/09/16,15:11:00,136.38,136.42,136.37,136.40,24519
2019/09/16,15:12:00,136.39,136.50,136.39,136.47,31956
2019/09/16,15:13:00,136.47,136.53,136.47,136.53,55645
2019/09/16,15:14:00,136.53,136.53,136.49,136.52,18638
2019/09/16,15:15:00,136.52,136.54,136.49,136.51,23157
2019/09/16,15:16:00,136.51,136.53,136.49,136.53,16967
2019/09/16,15:17:00,136.53,136.53,136.48,136.49,15244
2019/09/16,15:18:00,136.49,136.49,136.41,136.45,32415
2019/09/16,15:19:00,136.45,136.47,136.44,136.46,12352
2019/09/16,15:20:00,136.46,136.46,136.45,136.45,16526
2019/09/16,15:21:00,136.45,136.46,136.37,136.37,25753
2019/09/16,15:22:00,136.37,136.37,136.33,136.35,18636
2019/09/16,15:23:00,136.35,136.38,136.35,136.36,17716
2019/09/16,15:24:00,136.35,136.39,136.35,136.38,14923
2019/09/16,15:25:00,136.38,136.38,136.34,136.36,16442
2019/09/16,15:26:00,136.36,136.36,136.31,136.32,20972
2019/09/16,15:27:00,136.32,136.32,136.26,136.29,35265
2019/09/16,15:28:00,136.29,136.36,136.26,136.29,57460
2019/09/16,15:29:00,136.29,136.31,136.26,136.29,25227
2019/09/16,15:30:00,136.29,136.31,136.29,136.30,14719
2019/09/16,15:31:00,136.30,136.30,136.25,136.29,51284
2019/09/16,15:32:00,136.29,136.31,136.26,136.27,35005
2019/09/16,15:33:00,136.27,136.32,136.25,136.29,37534
2019/09/16,15:34:00,136.29,136.38,136.28,136.34,27620
2019/09/16,15:35:00,136.35,136.37,136.33,136.36,24447
2019/09/16,15:36:00,136.36,136.37,136.32,136.35,36217
2019/09/16,15:37:00,136.35,136.35,136.29,136.29,18978
2019/09/16,15:38:00,136.29,136.32,136.29,136.32,26515
2019/09/16,15:39:00,136.32,136.34,136.31,136.33,22089
2019/09/16,15:40:00,136.34,136.34,136.25,136.30,65587
2019/09/16,15:41:00,136.30,136.30,136.25,136.26,39101
2019/09/16,15:42:00,136.27,136.29,136.22,136.27,51821
2019/09/16,15:43:00,136.27,136.31,136.26,136.27,33189
2019/09/16,15:44:00,136.27,136.28,136.22,136.28,32058
2019/09/16,15:45:00,136.29,136.32,136.25,136.30,43849
2019/09/16,15:46:00,136.30,136.34,136.29,136.30,29360
2019/09/16,15:47:00,136.30,136.34,136.29,136.32,30085
2019/09/16,15:48:00,136.32,136.35,136.32,136.35,24999
2019/09/16,15:49:00,136.35,136.39,136.33,136.35,33335
2019/09/16,15:50:00,136.35,136.35,136.26,136.27,46591
2019/09/16,15:51:00,136.27,136.34,136.27,136.33,43915
2019/09/16,15:52:00,136.33,136.34,136.27,136.27,42542
2019/09/16,15:53:00,136.27,136.30,136.26,136.26,46258
2019/09/16,15:54:00,136.27,136.34,136.26,136.32,39544
2019/09/16,15:55:00,136.33,136.38,136.32,136.35,47143
2019/09/16,15:56:00,136.35,136.36,136.20,136.26,129338
2019/09/16,15:57:00,136.26,136.31,136.24,136.29,71362
2019/09/16,15:58:00,136.29,136.32,136.27,136.31,60569
2019/09/16,15:59:00,136.31,136.34,136.27,136.29,113563
2019/09/16,16:00:00,136.29,136.45,136.24,136.33,562233
2019/09/17,09:31:00,136.96,137.10,136.74,136.90,90837
2019/09/17,09:32:00,136.90,137.23,136.90,137.22,105053
2019/09/17,09:33:00,137.22,137.24,136.95,137.19,80327
2019/09/17,09:34:00,137.19,137.47,137.15,137.39,92576
2019/09/17,09:35:00,137.40,137.49,137.30,137.32,135491
2019/09/17,09:36:00,137.32,137.35,137.18,137.27,100261
2019/09/17,09:37:00,137.27,137.27,137.01,137.07,118911
2019/09/17,09:38:00,137.07,137.14,136.90,137.10,88012
2019/09/17,09:39:00,137.09,137.28,137.07,137.25,94173
2019/09/17,09:40:00,137.24,137.30,137.15,137.27,49808
2019/09/17,09:41:00,137.27,137.43,137.10,137.42,88184
2019/09/17,09:42:00,137.42,137.47,137.32,137.34,47657
2019/09/17,09:43:00,137.32,137.33,137.24,137.27,30654
2019/09/17,09:44:00,137.27,137.33,137.14,137.22,88399
2019/09/17,09:45:00,137.22,137.23,137.06,137.09,69687
2019/09/17,09:46:00,137.09,137.19,137.06,137.14,68516
2019/09/17,09:47:00,137.14,137.31,137.12,137.18,51048
2019/09/17,09:48:00,137.15,137.15,137.06,137.12,51402
2019/09/17,09:49:00,137.12,137.28,137.12,137.26,45884
2019/09/17,09:50:00,137.27,137.34,137.21,137.34,77192
2019/09/17,09:51:00,137.34,137.40,137.23,137.24,67328
2019/09/17,09:52:00,137.24,137.35,137.19,137.30,57043
2019/09/17,09:53:00,137.30,137.43,137.30,137.35,57167
2019/09/17,09:54:00,137.34,137.35,137.24,137.24,36024
2019/09/17,09:55:00,137.24,137.25,137.13,137.25,34513
2019/09/17,09:56:00,137.25,137.25,137.12,137.12,33914
2019/09/17,09:57:00,137.12,137.22,137.12,137.18,37359
2019/09/17,09:58:00,137.18,137.29,137.16,137.23,40427
2019/09/17,09:59:00,137.23,137.30,137.16,137.21,40689
2019/09/17,10:00:00,137.21,137.24,137.14,137.16,27567
2019/09/17,10:01:00,137.17,137.25,137.11,137.19,44205
2019/09/17,10:02:00,137.20,137.22,137.13,137.20,23397
2019/09/17,10:03:00,137.21,137.22,137.11,137.11,32978
2019/09/17,10:04:00,137.11,137.26,137.08,137.22,32050
2019/09/17,10:05:00,137.21,137.23,137.12,137.17,21805
2019/09/17,10:06:00,137.17,137.20,137.11,137.19,20810
2019/09/17,10:07:00,137.18,137.21,137.13,137.14,23769
2019/09/17,10:08:00,137.14,137.21,137.13,137.17,31648
2019/09/17,10:09:00,137.17,137.18,137.08,137.08,22225
2019/09/17,10:10:00,137.08,137.12,136.98,137.12,36271
2019/09/17,10:11:00,137.12,137.14,137.05,137.08,20693
2019/09/17,10:12:00,137.09,137.12,137.04,137.05,20913
2019/09/17,10:13:00,137.05,137.07,137.00,137.02,21250
2019/09/17,10:14:00,137.02,137.08,137.00,137.06,39480
2019/09/17,10:15:00,137.06,137.15,137.04,137.12,33261
2019/09/17,10:16:00,137.12,137.20,137.11,137.18,28091
2019/09/17,10:17:00,137.18,137.22,137.18,137.19,22491
2019/09/17,10:18:00,137.19,137.27,137.19,137.27,29932
2019/09/17,10:19:00,137.27,137.30,137.13,137.16,107696
2019/09/17,10:20:00,137.16,137.16,136.98,137.00,64156
2019/09/17,10:21:00,137.01,137.01,136.95,137.00,64101
2019/09/17,10:22:00,137.00,137.00,136.88,136.90,67027
2019/09/17,10:23:00,136.90,136.95,136.87,136.94,23159
2019/09/17,10:24:00,136.93,136.94,136.89,136.93,28458
2019/09/17,10:25:00,136.94,136.94,136.83,136.83,65061
2019/09/17,10:26:00,136.83,136.89,136.80,136.88,48369
2019/09/17,10:27:00,136.88,136.99,136.85,136.96,32200
2019/09/17,10:28:00,136.96,137.01,136.96,137.01,44885
2019/09/17,10:29:00,137.01,137.02,136.96,137.00,49312
2019/09/17,10:30:00,137.00,137.01,136.90,136.93,94915
2019/09/17,10:31:00,136.93,136.97,136.89,136.92,41187
2019/09/17,10:32:00,136.92,136.94,136.82,136.91,54247
2019/09/17,10:33:00,136.91,136.99,136.91,136.96,55584
2019/09/17,10:34:00,136.96,137.01,136.93,136.95,33036
2019/09/17,10:35:00,136.95,137.00,136.95,136.98,15122
2019/09/17,10:36:00,136.98,136.98,136.85,136.89,80088
2019/09/17,10:37:00,136.89,136.89,136.83,136.84,39579
2019/09/17,10:38:00,136.84,136.97,136.84,136.97,31885
2019/09/17,10:39:00,136.97,136.98,136.88,136.91,37395
2019/09/17,10:40:00,136.91,136.95,136.90,136.92,26786
2019/09/17,10:41:00,136.92,136.98,136.90,136.95,26781
2019/09/17,10:42:00,136.95,136.95,136.88,136.88,42442
2019/09/17,10:43:00,136.88,136.92,136.86,136.87,25571
2019/09/17,10:44:00,136.87,136.90,136.83,136.88,45083
2019/09/17,10:45:00,136.88,136.88,136.77,136.78,73930
2019/09/17,10:46:00,136.79,136.81,136.68,136.72,60328
2019/09/17,10:47:00,136.72,136.82,136.70,136.82,36913
2019/09/17,10:48:00,136.82,136.83,136.63,136.63,78022
2019/09/17,10:49:00,136.63,136.68,136.55,136.60,64481
2019/09/17,10:50:00,136.61,136.68,136.58,136.59,32160
2019/09/17,10:51:00,136.59,136.67,136.56,136.67,69160
2019/09/17,10:52:00,136.67,136.72,136.65,136.70,39824
2019/09/17,10:53:00,136.70,136.75,136.69,136.71,34328
2019/09/17,10:54:00,136.71,136.75,136.69,136.69,25850
2019/09/17,10:55:00,136.69,136.69,136.51,136.51,109685
2019/09/17,10:56:00,136.51,136.59,136.48,136.53,110338
2019/09/17,10:57:00,136.54,136.56,136.48,136.48,71585
2019/09/17,10:58:00,136.49,136.51,136.43,136.46,88479
2019/09/17,10:59:00,136.46,136.49,136.43,136.49,43554
2019/09/17,11:00:00,136.50,136.57,136.47,136.48,33321
2019/09/17,11:01:00,136.47,136.60,136.47,136.59,39918
2019/09/17,11:02:00,136.59,136.60,136.54,136.56,31201
2019/09/17,11:03:00,136.56,136.63,136.54,136.57,42766
2019/09/17,11:04:00,136.57,136.67,136.57,136.67,23673
2019/09/17,11:05:00,136.67,136.80,136.65,136.70,44276
2019/09/17,11:06:00,136.71,136.75,136.70,136.74,44766
2019/09/17,11:07:00,136.74,136.74,136.67,136.67,20243
2019/09/17,11:08:00,136.68,136.68,136.59,136.66,75689
2019/09/17,11:09:00,136.66,136.66,136.62,136.63,25802
2019/09/17,11:10:00,136.63,136.63,136.59,136.63,58731
2019/09/17,11:11:00,136.63,136.65,136.52,136.60,61414
2019/09/17,11:12:00,136.57,136.65,136.55,136.65,23880
2019/09/17,11:13:00,136.65,136.71,136.65,136.69,44944
2019/09/17,11:14:00,136.68,136.73,136.67,136.71,24718
2019/09/17,11:15:00,136.71,136.85,136.71,136.84,34203
2019/09/17,11:16:00,136.84,136.90,136.78,136.90,44918
2019/09/17,11:17:00,136.90,136.92,136.87,136.89,42135
2019/09/17,11:18:00,136.89,136.89,136.81,136.83,37741
2019/09/17,11:19:00,136.84,136.84,136.75,136.79,29296
2019/09/17,11:20:00,136.79,136.82,136.79,136.81,15421
2019/09/17,11:21:00,136.81,136.83,136.75,136.83,49556
2019/09/17,11:22:00,136.83,136.89,136.83,136.88,22320
2019/09/17,11:23:00,136.88,136.89,136.85,136.87,16527
2019/09/17,11:24:00,136.87,136.88,136.82,136.88,21747
2019/09/17,11:25:00,136.88,136.94,136.88,136.93,64763
2019/09/17,11:26:00,136.93,136.94,136.86,136.89,56758
2019/09/17,11:27:00,136.89,136.92,136.84,136.84,52614
2019/09/17,11:28:00,136.84,136.84,136.80,136.82,48892
2019/09/17,11:29:00,136.82,136.87,136.82,136.87,14237
2019/09/17,11:30:00,136.87,136.92,136.86,136.86,59031
2019/09/17,11:31:00,136.86,136.93,136.86,136.93,21263
2019/09/17,11:32:00,136.93,136.97,136.86,136.86,41569
2019/09/17,11:33:00,136.86,136.93,136.84,136.93,21754
2019/09/17,11:34:00,136.93,136.95,136.89,136.90,18793
2019/09/17,11:35:00,136.91,136.95,136.91,136.94,26352
2019/09/17,11:36:00,136.94,136.96,136.89,136.92,16734
2019/09/17,11:37:00,136.93,136.96,136.92,136.95,20172
2019/09/17,11:38:00,136.95,136.99,136.95,136.97,27825
2019/09/17,11:39:00,136.97,137.00,136.96,136.97,28316
2019/09/17,11:40:00,136.97,136.99,136.96,136.99,21552
2019/09/17,11:41:00,136.99,136.99,136.92,136.94,16824
2019/09/17,11:42:00,136.94,136.95,136.90,136.94,14036
2019/09/17,11:43:00,136.94,136.95,136.91,136.93,12532
2019/09/17,11:44:00,136.93,136.93,136.86,136.89,19624
2019/09/17,11:45:00,136.90,136.90,136.87,136.87,15444
2019/09/17,11:46:00,136.87,136.87,136.83,136.85,26305
2019/09/17,11:47:00,136.86,136.91,136.85,136.90,32442
2019/09/17,11:48:00,136.90,136.97,136.89,136.94,22200
2019/09/17,11:49:00,136.94,136.97,136.91,136.91,10712
2019/09/17,11:50:00,136.92,136.92,136.88,136.89,20124
2019/09/17,11:51:00,136.89,136.89,136.83,136.85,20161
2019/09/17,11:52:00,136.85,136.94,136.85,136.91,18388
2019/09/17,11:53:00,136.91,136.96,136.90,136.96,15836
2019/09/17,11:54:00,136.96,136.97,136.93,136.94,20160
2019/09/17,11:55:00,136.94,136.95,136.91,136.93,28980
2019/09/17,11:56:00,136.93,136.96,136.88,136.89,17992
2019/09/17,11:57:00,136.91,136.91,136.87,136.88,10578
2019/09/17,11:58:00,136.88,136.88,136.84,136.84,18132
2019/09/17,11:59:00,136.84,136.88,136.84,136.84,7326
2019/09/17,12:00:00,136.84,136.87,136.84,136.87,13730
2019/09/17,12:01:00,136.87,136.90,136.86,136.89,11887
2019/09/17,12:02:00,136.89,136.89,136.84,136.88,16034
2019/09/17,12:03:00,136.88,136.89,136.87,136.88,7966
2019/09/17,12:04:00,136.88,136.91,136.86,136.91,14853
2019/09/17,12:05:00,136.91,136.91,136.88,136.89,7546
2019/09/17,12:06:00,136.89,136.98,136.89,136.96,21934
2019/09/17,12:07:00,136.96,136.97,136.94,136.94,9209
2019/09/17,12:08:00,136.94,136.95,136.86,136.87,17163
2019/09/17,12:09:00,136.87,136.87,136.82,136.85,40315
2019/09/17,12:10:00,136.85,136.85,136.81,136.82,16123
2019/09/17,12:11:00,136.83,136.85,136.77,136.85,18733
2019/09/17,12:12:00,136.85,136.89,136.83,136.88,14942
2019/09/17,12:13:00,136.88,136.91,136.88,136.89,17820
2019/09/17,12:14:00,136.89,136.91,136.84,136.84,11739
2019/09/17,12:15:00,136.84,136.86,136.83,136.84,11667
2019/09/17,12:16:00,136.84,136.89,136.82,136.89,12062
2019/09/17,12:17:00,136.89,136.90,136.84,136.86,15519
2019/09/17,12:18:00,136.87,136.90,136.85,136.88,20892
2019/09/17,12:19:00,136.88,136.88,136.85,136.86,10276
2019/09/17,12:20:00,136.86,136.92,136.86,136.91,29962
2019/09/17,12:21:00,136.91,136.91,136.87,136.87,11896
2019/09/17,12:22:00,136.87,136.90,136.86,136.90,17893
2019/09/17,12:23:00,136.90,136.97,136.90,136.96,28826
2019/09/17,12:24:00,136.96,136.98,136.94,136.97,11259
2019/09/17,12:25:00,136.97,136.98,136.94,136.95,11697
2019/09/17,12:26:00,136.95,136.95,136.90,136.90,10447
2019/09/17,12:27:00,136.90,136.92,136.86,136.89,27925
2019/09/17,12:28:00,136.89,136.91,136.87,136.88,26648
2019/09/17,12:29:00,136.88,136.92,136.88,136.92,7050
2019/09/17,12:30:00,136.92,136.95,136.91,136.92,8284
2019/09/17,12:31:00,136.92,136.92,136.87,136.89,9109
2019/09/17,12:32:00,136.89,136.92,136.89,136.90,11892
2019/09/17,12:33:00,136.90,136.91,136.86,136.88,12799
2019/09/17,12:34:00,136.88,136.89,136.87,136.87,13496
2019/09/17,12:35:00,136.87,136.92,136.85,136.92,11584
2019/09/17,12:36:00,136.92,136.97,136.92,136.96,16526
2019/09/17,12:37:00,136.95,136.98,136.95,136.98,12855
2019/09/17,12:38:00,136.98,136.98,136.87,136.88,17333
2019/09/17,12:39:00,136.88,136.90,136.84,136.90,30234
2019/09/17,12:40:00,136.90,136.92,136.89,136.89,7928
2019/09/17,12:41:00,136.89,136.92,136.88,136.91,9175
2019/09/17,12:42:00,136.92,136.95,136.88,136.93,17156
2019/09/17,12:43:00,136.93,136.98,136.92,136.98,32829
2019/09/17,12:44:00,136.98,137.00,136.96,136.97,35924
2019/09/17,12:45:00,136.97,136.97,136.94,136.95,5792
2019/09/17,12:46:00,136.95,136.96,136.93,136.95,8578
2019/09/17,12:47:00,136.95,136.97,136.94,136.96,5525
2019/09/17,12:48:00,136.96,136.98,136.96,136.96,13397
2019/09/17,12:49:00,136.96,136.97,136.94,136.96,10243
2019/09/17,12:50:00,136.96,136.98,136.95,136.97,16169
2019/09/17,12:51:00,136.97,136.98,136.95,136.95,28371
2019/09/17,12:52:00,136.95,136.95,136.89,136.89,17975
2019/09/17,12:53:00,136.90,136.96,136.88,136.95,11299
2019/09/17,12:54:00,136.95,136.95,136.92,136.93,10506
2019/09/17,12:55:00,136.93,136.94,136.92,136.93,6171
2019/09/17,12:56:00,136.93,136.94,136.89,136.93,16088
2019/09/17,12:57:00,136.93,136.94,136.89,136.90,15108
2019/09/17,12:58:00,136.90,136.91,136.90,136.91,5136
2019/09/17,12:59:00,136.90,136.94,136.89,136.94,14542
2019/09/17,13:00:00,136.94,136.95,136.92,136.94,12750
2019/09/17,13:01:00,136.94,136.98,136.94,136.98,10231
2019/09/17,13:02:00,136.96,136.97,136.95,136.96,5538
2019/09/17,13:03:00,136.96,136.96,136.90,136.92,14334
2019/09/17,13:04:00,136.92,136.92,136.85,136.86,16781
2019/09/17,13:05:00,136.85,136.88,136.84,136.87,36181
2019/09/17,13:06:00,136.87,136.89,136.86,136.87,17770
2019/09/17,13:07:00,136.87,136.87,136.84,136.85,12551
2019/09/17,13:08:00,136.86,136.87,136.82,136.83,14000
2019/09/17,13:09:00,136.83,136.86,136.82,136.85,13654
2019/09/17,13:10:00,136.85,136.88,136.82,136.82,16365
2019/09/17,13:11:00,136.82,136.85,136.81,136.85,21427
2019/09/17,13:12:00,136.85,136.86,136.84,136.84,9755
2019/09/17,13:13:00,136.84,136.87,136.83,136.85,10952
2019/09/17,13:14:00,136.86,136.86,136.83,136.83,16679
2019/09/17,13:15:00,136.83,136.87,136.82,136.87,14490
2019/09/17,13:16:00,136.87,136.88,136.85,136.88,9113
2019/09/17,13:17:00,136.88,136.91,136.88,136.90,20590
2019/09/17,13:18:00,136.90,136.94,136.90,136.93,20490
2019/09/17,13:19:00,136.93,136.96,136.93,136.94,20828
2019/09/17,13:20:00,136.93,136.94,136.90,136.93,13496
2019/09/17,13:21:00,136.93,136.93,136.91,136.92,20450
2019/09/17,13:22:00,136.93,136.95,136.91,136.92,18540
2019/09/17,13:23:00,136.92,136.93,136.90,136.90,13835
2019/09/17,13:24:00,136.90,136.91,136.89,136.89,9251
2019/09/17,13:25:00,136.89,136.90,136.88,136.89,8947
2019/09/17,13:26:00,136.89,136.89,136.85,136.85,22476
2019/09/17,13:27:00,136.85,136.85,136.83,136.84,23906
2019/09/17,13:28:00,136.83,136.84,136.81,136.81,27957
2019/09/17,13:29:00,136.81,136.82,136.80,136.82,130986
2019/09/17,13:30:00,136.82,136.83,136.81,136.82,9213
2019/09/17,13:31:00,136.82,136.82,136.81,136.81,13947
2019/09/17,13:32:00,136.81,136.83,136.81,136.82,11638
2019/09/17,13:33:00,136.82,136.82,136.81,136.82,22013
2019/09/17,13:34:00,136.83,136.85,136.82,136.85,11223
2019/09/17,13:35:00,136.85,136.91,136.84,136.86,26517
2019/09/17,13:36:00,136.87,136.88,136.86,136.87,5913
2019/09/17,13:37:00,136.87,136.89,136.86,136.87,10898
2019/09/17,13:38:00,136.88,136.89,136.85,136.85,10397
2019/09/17,13:39:00,136.85,136.88,136.85,136.87,16340
2019/09/17,13:40:00,136.87,136.88,136.85,136.85,15261
2019/09/17,13:41:00,136.84,136.90,136.82,136.90,29188
2019/09/17,13:42:00,136.90,136.90,136.87,136.88,10139
2019/09/17,13:43:00,136.88,136.91,136.87,136.90,5387
2019/09/17,13:44:00,136.90,136.92,136.90,136.92,22323
2019/09/17,13:45:00,136.92,136.93,136.90,136.92,11364
2019/09/17,13:46:00,136.92,136.95,136.92,136.93,25859
2019/09/17,13:47:00,136.93,136.98,136.93,136.98,56631
2019/09/17,13:48:00,136.98,136.98,136.96,136.97,21061
2019/09/17,13:49:00,136.97,136.98,136.96,136.98,17674
2019/09/17,13:50:00,136.98,136.98,136.97,136.97,27038
2019/09/17,13:51:00,136.97,136.99,136.96,136.98,15890
2019/09/17,13:52:00,136.97,137.00,136.93,136.94,66504
2019/09/17,13:53:00,136.94,136.96,136.91,136.92,18389
2019/09/17,13:54:00,136.92,136.94,136.90,136.93,19579
2019/09/17,13:55:00,136.93,136.96,136.92,136.92,19021
2019/09/17,13:56:00,136.92,136.94,136.92,136.94,10794
2019/09/17,13:57:00,136.94,136.94,136.89,136.93,18160
2019/09/17,13:58:00,136.93,136.96,136.92,136.95,14126
2019/09/17,13:59:00,136.95,136.95,136.90,136.92,29111
2019/09/17,14:00:00,136.92,137.06,136.83,136.90,201452
2019/09/17,14:01:00,136.90,136.98,136.90,136.94,37013
2019/09/17,14:02:00,136.94,136.98,136.92,136.96,28832
2019/09/17,14:03:00,136.96,136.99,136.94,136.95,35614
2019/09/17,14:04:00,136.95,136.98,136.94,136.96,13543
2019/09/17,14:05:00,136.96,136.98,136.93,136.96,23363
2019/09/17,14:06:00,136.96,136.97,136.93,136.93,17472
2019/09/17,14:07:00,136.93,136.95,136.92,136.94,15413
2019/09/17,14:08:00,136.94,136.95,136.87,136.88,47831
2019/09/17,14:09:00,136.88,136.89,136.75,136.79,71099
2019/09/17,14:10:00,136.79,136.83,136.71,136.83,66780
2019/09/17,14:11:00,136.83,136.86,136.80,136.86,103232
2019/09/17,14:12:00,136.86,136.90,136.86,136.90,17712
2019/09/17,14:13:00,136.89,136.89,136.85,136.87,15980
2019/09/17,14:14:00,136.87,136.93,136.87,136.92,15871
2019/09/17,14:15:00,136.92,136.92,136.87,136.90,20474
2019/09/17,14:16:00,136.90,136.92,136.88,136.91,21234
2019/09/17,14:17:00,136.91,136.95,136.90,136.91,16352
2019/09/17,14:18:00,136.91,136.92,136.88,136.90,19435
2019/09/17,14:19:00,136.89,136.91,136.87,136.91,12550
2019/09/17,14:20:00,136.91,136.97,136.91,136.95,26987
2019/09/17,14:21:00,136.95,136.98,136.94,136.97,25452
2019/09/17,14:22:00,136.97,136.98,136.94,136.95,20970
2019/09/17,14:23:00,136.95,136.97,136.95,136.95,24951
2019/09/17,14:24:00,136.95,136.96,136.92,136.94,12075
2019/09/17,14:25:00,136.93,136.97,136.93,136.96,14003
2019/09/17,14:26:00,136.96,136.96,136.89,136.91,32154
2019/09/17,14:27:00,136.91,136.92,136.88,136.92,14579
2019/09/17,14:28:00,136.91,136.93,136.89,136.93,9336
2019/09/17,14:29:00,136.93,136.96,136.93,136.94,15481
2019/09/17,14:30:00,136.94,136.94,136.91,136.92,8081
2019/09/17,14:31:00,136.92,136.96,136.92,136.95,10813
2019/09/17,14:32:00,136.95,136.95,136.91,136.95,18561
2019/09/17,14:33:00,136.96,136.98,136.95,136.95,22620
2019/09/17,14:34:00,136.96,136.96,136.94,136.95,10729
2019/09/17,14:35:00,136.95,136.95,136.92,136.95,21613
2019/09/17,14:36:00,136.94,136.97,136.92,136.92,18241
2019/09/17,14:37:00,136.93,136.94,136.90,136.90,13363
2019/09/17,14:38:00,136.90,136.91,136.89,136.89,10782
2019/09/17,14:39:00,136.89,136.97,136.89,136.93,22790
2019/09/17,14:40:00,136.92,136.94,136.88,136.93,42598
2019/09/17,14:41:00,136.93,136.97,136.90,136.96,45082
2019/09/17,14:42:00,136.96,136.98,136.93,136.95,42808
2019/09/17,14:43:00,136.95,136.95,136.89,136.92,16170
2019/09/17,14:44:00,136.93,136.93,136.91,136.91,13928
2019/09/17,14:45:00,136.91,136.93,136.88,136.90,26920
2019/09/17,14:46:00,136.91,136.92,136.89,136.91,23269
2019/09/17,14:47:00,136.91,136.94,136.89,136.89,11495
2019/09/17,14:48:00,136.89,136.92,136.89,136.91,19283
2019/09/17,14:49:00,136.91,136.93,136.90,136.92,31458
2019/09/17,14:50:00,136.92,136.93,136.91,136.92,18481
2019/09/17,14:51:00,136.92,136.92,136.88,136.88,24608
2019/09/17,14:52:00,136.88,136.90,136.88,136.90,23038
2019/09/17,14:53:00,136.91,136.91,136.83,136.84,28382
2019/09/17,14:54:00,136.84,136.89,136.84,136.86,24409
2019/09/17,14:55:00,136.86,136.90,136.86,136.88,21338
2019/09/17,14:56:00,136.88,136.88,136.85,136.88,17434
2019/09/17,14:57:00,136.88,136.90,136.84,136.84,22350
2019/09/17,14:58:00,136.84,136.88,136.84,136.87,12737
2019/09/17,14:59:00,136.87,136.89,136.84,136.88,33114
2019/09/17,15:00:00,136.88,136.91,136.88,136.90,36220
2019/09/17,15:01:00,136.90,136.95,136.89,136.90,49446
2019/09/17,15:02:00,136.90,136.91,136.84,136.84,30328
2019/09/17,15:03:00,136.85,136.91,136.85,136.91,17148
2019/09/17,15:04:00,136.91,136.91,136.88,136.89,13548
2019/09/17,15:05:00,136.89,136.92,136.88,136.90,26648
2019/09/17,15:06:00,136.90,136.93,136.89,136.91,22933
2019/09/17,15:07:00,136.91,136.92,136.90,136.91,18029
2019/09/17,15:08:00,136.91,136.95,136.90,136.93,41673
2019/09/17,15:09:00,136.93,136.94,136.89,136.93,23668
2019/09/17,15:10:00,136.93,136.94,136.90,136.91,18109
2019/09/17,15:11:00,136.91,136.93,136.89,136.89,11565
2019/09/17,15:12:00,136.89,136.92,136.89,136.91,11588
2019/09/17,15:13:00,136.91,136.93,136.90,136.92,16186
2019/09/17,15:14:00,136.92,136.95,136.92,136.95,30277
2019/09/17,15:15:00,136.95,136.97,136.94,136.96,29409
2019/09/17,15:16:00,136.96,136.97,136.91,136.94,27022
2019/09/17,15:17:00,136.94,136.96,136.92,136.95,22844
2019/09/17,15:18:00,136.95,136.97,136.93,136.95,35774
2019/09/17,15:19:00,136.94,136.97,136.94,136.97,31556
2019/09/17,15:20:00,136.97,136.98,136.95,136.98,21217
2019/09/17,15:21:00,136.98,136.98,136.95,136.98,32692
2019/09/17,15:22:00,136.98,136.98,136.96,136.97,57635
2019/09/17,15:23:00,136.97,137.00,136.97,136.98,35444
2019/09/17,15:24:00,136.98,136.99,136.97,136.97,46142
2019/09/17,15:25:00,136.97,136.99,136.96,136.98,23348
2019/09/17,15:26:00,136.98,136.99,136.97,136.98,35401
2019/09/17,15:27:00,136.98,136.98,136.95,136.96,17496
2019/09/17,15:28:00,136.96,137.06,136.96,137.06,36945
2019/09/17,15:29:00,137.06,137.08,137.06,137.07,35568
2019/09/17,15:30:00,137.07,137.08,137.05,137.06,28723
2019/09/17,15:31:00,137.05,137.12,137.04,137.10,75014
2019/09/17,15:32:00,137.10,137.10,137.05,137.05,57555
2019/09/17,15:33:00,137.05,137.13,137.05,137.13,60685
2019/09/17,15:34:00,137.13,137.15,137.11,137.11,22592
2019/09/17,15:35:00,137.11,137.19,137.11,137.17,30348
2019/09/17,15:36:00,137.17,137.20,137.15,137.18,42197
2019/09/17,15:37:00,137.18,137.22,137.18,137.22,31072
2019/09/17,15:38:00,137.22,137.29,137.20,137.26,45928
2019/09/17,15:39:00,137.27,137.29,137.26,137.26,20388
2019/09/17,15:40:00,137.26,137.34,137.26,137.31,70863
2019/09/17,15:41:00,137.31,137.38,137.30,137.38,57695
2019/09/17,15:42:00,137.38,137.40,137.34,137.35,39746
2019/09/17,15:43:00,137.35,137.41,137.33,137.40,43539
2019/09/17,15:44:00,137.40,137.44,137.39,137.41,45368
2019/09/17,15:45:00,137.41,137.45,137.40,137.44,110423
2019/09/17,15:46:00,137.44,137.49,137.37,137.47,87787
2019/09/17,15:47:00,137.47,137.52,137.46,137.48,74135
2019/09/17,15:48:00,137.48,137.48,137.43,137.45,52291
2019/09/17,15:49:00,137.45,137.45,137.38,137.43,78380
2019/09/17,15:50:00,137.44,137.49,137.43,137.46,59513
2019/09/17,15:51:00,137.46,137.48,137.36,137.36,55200
2019/09/17,15:52:00,137.36,137.41,137.33,137.41,67010
2019/09/17,15:53:00,137.41,137.46,137.40,137.43,55320
2019/09/17,15:54:00,137.43,137.48,137.42,137.47,66274
2019/09/17,15:55:00,137.47,137.50,137.43,137.49,52932
2019/09/17,15:56:00,137.49,137.49,137.38,137.40,111211
2019/09/17,15:57:00,137.40,137.41,137.34,137.41,78078
2019/09/17,15:58:00,137.41,137.43,137.40,137.40,62955
2019/09/17,15:59:00,137.41,137.46,137.40,137.45,98129
2019/09/17,16:00:00,137.46,137.48,137.38,137.39,279036
2019/09/18,09:31:00,137.36,137.39,136.92,136.99,114312
2019/09/18,09:32:00,136.99,137.07,136.91,137.03,82392
2019/09/18,09:33:00,137.03,137.03,136.71,136.71,133167
2019/09/18,09:34:00,136.71,136.81,136.59,136.70,112652
2019/09/18,09:35:00,136.70,136.83,136.67,136.79,83112
2019/09/18,09:36:00,136.79,136.96,136.65,136.94,56842
2019/09/18,09:37:00,136.96,137.03,136.78,136.91,62562
2019/09/18,09:38:00,136.91,137.07,136.85,137.04,67544
2019/09/18,09:39:00,137.04,137.11,136.93,136.94,46476
2019/09/18,09:40:00,136.94,137.10,136.90,137.04,56606
2019/09/18,09:41:00,137.04,137.08,136.82,136.84,69787
2019/09/18,09:42:00,136.83,136.98,136.81,136.82,51072
2019/09/18,09:43:00,136.82,136.96,136.77,136.96,52547
2019/09/18,09:44:00,136.96,137.04,136.93,137.00,42201
2019/09/18,09:45:00,137.00,137.02,136.78,136.79,44101
2019/09/18,09:46:00,136.79,136.87,136.77,136.80,48722
2019/09/18,09:47:00,136.80,136.80,136.72,136.76,58075
2019/09/18,09:48:00,136.76,136.79,136.71,136.79,23129
2019/09/18,09:49:00,136.78,136.87,136.71,136.87,49878
2019/09/18,09:50:00,136.87,136.96,136.85,136.96,53963
2019/09/18,09:51:00,136.96,137.08,136.92,136.92,62947
2019/09/18,09:52:00,136.92,136.97,136.87,136.90,57859
2019/09/18,09:53:00,136.90,137.00,136.90,136.95,30510
2019/09/18,09:54:00,136.95,137.01,136.90,136.95,38613
2019/09/18,09:55:00,136.95,137.04,136.95,137.02,27977
2019/09/18,09:56:00,137.02,137.16,136.96,137.09,62597
2019/09/18,09:57:00,137.09,137.20,137.08,137.17,64549
2019/09/18,09:58:00,137.17,137.26,137.11,137.14,66222
2019/09/18,09:59:00,137.14,137.26,137.10,137.25,42173
2019/09/18,10:00:00,137.25,137.32,137.25,137.30,43101
2019/09/18,10:01:00,137.30,137.37,137.28,137.29,46044
2019/09/18,10:02:00,137.30,137.30,137.17,137.17,34559
2019/09/18,10:03:00,137.17,137.28,137.17,137.21,37329
2019/09/18,10:04:00,137.21,137.21,137.13,137.16,45010
2019/09/18,10:05:00,137.16,137.27,137.16,137.25,30651
2019/09/18,10:06:00,137.25,137.34,137.23,137.29,25532
2019/09/18,10:07:00,137.29,137.30,137.22,137.24,39892
2019/09/18,10:08:00,137.24,137.31,137.22,137.29,29210
2019/09/18,10:09:00,137.29,137.33,137.26,137.31,32844
2019/09/18,10:10:00,137.30,137.43,137.30,137.41,29089
2019/09/18,10:11:00,137.41,137.47,137.38,137.44,47351
2019/09/18,10:12:00,137.45,137.46,137.41,137.43,58502
2019/09/18,10:13:00,137.43,137.46,137.34,137.39,51741
2019/09/18,10:14:00,137.39,137.41,137.36,137.36,54597
2019/09/18,10:15:00,137.36,137.40,137.31,137.37,36503
2019/09/18,10:16:00,137.37,137.41,137.32,137.37,84859
2019/09/18,10:17:00,137.38,137.39,137.29,137.32,57284
2019/09/18,10:18:00,137.31,137.35,137.29,137.31,28468
2019/09/18,10:19:00,137.31,137.37,137.30,137.37,22056
2019/09/18,10:20:00,137.37,137.38,137.32,137.32,33538
2019/09/18,10:21:00,137.32,137.39,137.32,137.37,20014
2019/09/18,10:22:00,137.37,137.42,137.36,137.40,22406
2019/09/18,10:23:00,137.40,137.44,137.38,137.42,16272
2019/09/18,10:24:00,137.42,137.49,137.42,137.48,38634
2019/09/18,10:25:00,137.48,137.53,137.47,137.52,51320
2019/09/18,10:26:00,137.52,137.55,137.50,137.51,38859
2019/09/18,10:27:00,137.51,137.54,137.51,137.53,23273
2019/09/18,10:28:00,137.53,137.59,137.53,137.54,36301
2019/09/18,10:29:00,137.54,137.54,137.46,137.46,31291
2019/09/18,10:30:00,137.46,137.50,137.46,137.48,24316
2019/09/18,10:31:00,137.49,137.53,137.45,137.45,17788
2019/09/18,10:32:00,137.45,137.51,137.43,137.49,46262
2019/09/18,10:33:00,137.50,137.54,137.47,137.54,32508
2019/09/18,10:34:00,137.54,137.64,137.54,137.64,62622
2019/09/18,10:35:00,137.64,137.66,137.55,137.55,38864
2019/09/18,10:36:00,137.55,137.60,137.53,137.56,30741
2019/09/18,10:37:00,137.56,137.66,137.53,137.65,37444
2019/09/18,10:38:00,137.65,137.65,137.57,137.58,44639
2019/09/18,10:39:00,137.58,137.59,137.54,137.54,21318
2019/09/18,10:40:00,137.54,137.60,137.53,137.54,20029
2019/09/18,10:41:00,137.54,137.57,137.49,137.51,32420
2019/09/18,10:42:00,137.51,137.56,137.51,137.51,18613
2019/09/18,10:43:00,137.51,137.56,137.50,137.55,30307
2019/09/18,10:44:00,137.54,137.55,137.50,137.52,21310
2019/09/18,10:45:00,137.52,137.53,137.43,137.43,23218
2019/09/18,10:46:00,137.43,137.52,137.43,137.49,19757
2019/09/18,10:47:00,137.48,137.48,137.45,137.48,25539
2019/09/18,10:48:00,137.48,137.48,137.44,137.46,16569
2019/09/18,10:49:00,137.46,137.49,137.44,137.45,13980
2019/09/18,10:50:00,137.46,137.48,137.42,137.48,39622
2019/09/18,10:51:00,137.48,137.50,137.43,137.49,47884
2019/09/18,10:52:00,137.49,137.50,137.46,137.50,18180
2019/09/18,10:53:00,137.50,137.54,137.48,137.53,30336
2019/09/18,10:54:00,137.53,137.60,137.53,137.59,31773
2019/09/18,10:55:00,137.59,137.62,137.56,137.61,47436
2019/09/18,10:56:00,137.61,137.74,137.61,137.73,48665
2019/09/18,10:57:00,137.74,137.75,137.71,137.74,34673
2019/09/18,10:58:00,137.74,137.79,137.70,137.70,71953
2019/09/18,10:59:00,137.70,137.79,137.70,137.76,23746
2019/09/18,11:00:00,137.76,137.81,137.71,137.81,44292
2019/09/18,11:01:00,137.81,137.81,137.79,137.79,27778
2019/09/18,11:02:00,137.79,137.80,137.71,137.72,24245
2019/09/18,11:03:00,137.72,137.72,137.66,137.68,16410
2019/09/18,11:04:00,137.68,137.68,137.63,137.65,14327
2019/09/18,11:05:00,137.65,137.66,137.62,137.62,19961
2019/09/18,11:06:00,137.62,137.67,137.60,137.63,130560
2019/09/18,11:07:00,137.63,137.68,137.62,137.64,68342
2019/09/18,11:08:00,137.64,137.68,137.63,137.68,19751
2019/09/18,11:09:00,137.68,137.68,137.64,137.67,18925
2019/09/18,11:10:00,137.67,137.72,137.66,137.71,28979
2019/09/18,11:11:00,137.71,137.77,137.69,137.77,31276
2019/09/18,11:12:00,137.77,137.82,137.77,137.80,17340
2019/09/18,11:13:00,137.81,137.82,137.76,137.81,18710
2019/09/18,11:14:00,137.81,137.84,137.77,137.79,15651
2019/09/18,11:15:00,137.79,137.80,137.78,137.79,30153
2019/09/18,11:16:00,137.79,137.79,137.67,137.69,36132
2019/09/18,11:17:00,137.69,137.73,137.67,137.73,15757
2019/09/18,11:18:00,137.73,137.88,137.73,137.87,51204
2019/09/18,11:19:00,137.87,137.89,137.85,137.88,33588
2019/09/18,11:20:00,137.88,137.91,137.87,137.90,28302
2019/09/18,11:21:00,137.90,137.95,137.89,137.92,29690
2019/09/18,11:22:00,137.92,137.94,137.83,137.83,29630
2019/09/18,11:23:00,137.83,137.88,137.82,137.87,24500
2019/09/18,11:24:00,137.88,137.88,137.82,137.84,17321
2019/09/18,11:25:00,137.84,137.84,137.82,137.82,18043
2019/09/18,11:26:00,137.82,137.88,137.81,137.87,35410
2019/09/18,11:27:00,137.88,137.89,137.86,137.87,17858
2019/09/18,11:28:00,137.87,137.89,137.86,137.87,18662
2019/09/18,11:29:00,137.87,137.87,137.83,137.85,20486
2019/09/18,11:30:00,137.85,137.88,137.83,137.85,14845
2019/09/18,11:31:00,137.85,137.89,137.83,137.86,18406
2019/09/18,11:32:00,137.86,137.91,137.86,137.88,31691
2019/09/18,11:33:00,137.88,137.94,137.88,137.91,13823
2019/09/18,11:34:00,137.91,137.91,137.82,137.83,30663
2019/09/18,11:35:00,137.83,137.88,137.80,137.87,33339
2019/09/18,11:36:00,137.87,137.91,137.87,137.90,10913
2019/09/18,11:37:00,137.90,137.91,137.81,137.81,17623
2019/09/18,11:38:00,137.81,137.89,137.81,137.89,30688
2019/09/18,11:39:00,137.89,137.90,137.87,137.90,25721
2019/09/18,11:40:00,137.89,137.90,137.86,137.88,11615
2019/09/18,11:41:00,137.88,137.90,137.86,137.88,19685
2019/09/18,11:42:00,137.88,137.88,137.83,137.84,39684
2019/09/18,11:43:00,137.84,137.89,137.83,137.88,12492
2019/09/18,11:44:00,137.88,137.90,137.87,137.87,12032
2019/09/18,11:45:00,137.88,137.89,137.85,137.89,28410
2019/09/18,11:46:00,137.89,137.91,137.86,137.89,33423
2019/09/18,11:47:00,137.89,137.92,137.89,137.90,10659
2019/09/18,11:48:00,137.90,137.95,137.88,137.91,25997
2019/09/18,11:49:00,137.91,137.96,137.91,137.94,59984
2019/09/18,11:50:00,137.95,137.99,137.94,137.99,23328
2019/09/18,11:51:00,137.99,138.00,137.97,137.97,27244
2019/09/18,11:52:00,137.97,137.98,137.94,137.97,18470
2019/09/18,11:53:00,137.97,138.00,137.97,137.99,25801
2019/09/18,11:54:00,137.99,138.07,137.99,138.01,127413
2019/09/18,11:55:00,138.01,138.04,137.94,137.95,27919
2019/09/18,11:56:00,137.95,137.98,137.90,137.91,75380
2019/09/18,11:57:00,137.91,137.95,137.88,137.94,19526
2019/09/18,11:58:00,137.94,137.95,137.86,137.87,49831
2019/09/18,11:59:00,137.87,137.88,137.80,137.81,23786
2019/09/18,12:00:00,137.81,137.81,137.71,137.78,61220
2019/09/18,12:01:00,137.78,137.81,137.74,137.81,46147
2019/09/18,12:02:00,137.81,137.89,137.81,137.89,40601
2019/09/18,12:03:00,137.89,137.94,137.87,137.92,45324
2019/09/18,12:04:00,137.93,137.95,137.89,137.94,51850
2019/09/18,12:05:00,137.94,137.95,137.89,137.90,24170
2019/09/18,12:06:00,137.90,137.96,137.90,137.95,30309
2019/09/18,12:07:00,137.95,137.98,137.95,137.96,30107
2019/09/18,12:08:00,137.96,138.05,137.96,138.04,24620
2019/09/18,12:09:00,138.04,138.05,138.01,138.01,36446
2019/09/18,12:10:00,138.01,138.04,138.01,138.01,19011
2019/09/18,12:11:00,138.02,138.03,137.98,138.01,18742
2019/09/18,12:12:00,138.02,138.05,138.00,138.02,22759
2019/09/18,12:13:00,138.02,138.02,137.95,137.97,25618
2019/09/18,12:14:00,137.98,137.99,137.95,137.95,25353
2019/09/18,12:15:00,137.95,137.99,137.94,137.99,17758
2019/09/18,12:16:00,138.00,138.04,137.98,138.03,23537
2019/09/18,12:17:00,138.04,138.08,138.04,138.06,36563
2019/09/18,12:18:00,138.06,138.12,138.06,138.10,28860
2019/09/18,12:19:00,138.11,138.17,138.11,138.13,43178
2019/09/18,12:20:00,138.13,138.14,138.08,138.09,24079
2019/09/18,12:21:00,138.09,138.09,138.03,138.03,34381
2019/09/18,12:22:00,138.03,138.06,138.03,138.04,58721
2019/09/18,12:23:00,138.04,138.13,138.04,138.13,33481
2019/09/18,12:24:00,138.12,138.13,138.11,138.13,20052
2019/09/18,12:25:00,138.12,138.14,138.09,138.13,25785
2019/09/18,12:26:00,138.13,138.13,138.08,138.09,15282
2019/09/18,12:27:00,138.08,138.10,138.07,138.07,9531
2019/09/18,12:28:00,138.07,138.09,138.05,138.06,14266
2019/09/18,12:29:00,138.06,138.07,138.04,138.06,8141
2019/09/18,12:30:00,138.06,138.07,138.02,138.04,16168
2019/09/18,12:31:00,138.04,138.06,138.04,138.04,13682
2019/09/18,12:32:00,138.03,138.06,138.03,138.06,33884
2019/09/18,12:33:00,138.06,138.07,138.00,138.02,18161
2019/09/18,12:34:00,138.02,138.06,138.01,138.04,16286
2019/09/18,12:35:00,138.04,138.08,138.04,138.07,25229
2019/09/18,12:36:00,138.08,138.10,138.06,138.07,12311
2019/09/18,12:37:00,138.08,138.08,138.03,138.03,18353
2019/09/18,12:38:00,138.03,138.05,137.97,138.01,48611
2019/09/18,12:39:00,138.00,138.03,137.95,137.98,36444
2019/09/18,12:40:00,137.98,137.98,137.89,137.90,99882
2019/09/18,12:41:00,137.91,137.91,137.89,137.91,19817
2019/09/18,12:42:00,137.91,137.91,137.88,137.90,19585
2019/09/18,12:43:00,137.90,137.90,137.85,137.85,28764
2019/09/18,12:44:00,137.85,137.89,137.85,137.89,17477
2019/09/18,12:45:00,137.89,137.93,137.88,137.92,17098
2019/09/18,12:46:00,137.92,137.93,137.90,137.93,17745
2019/09/18,12:47:00,137.92,137.96,137.92,137.95,97311
2019/09/18,12:48:00,137.95,137.98,137.94,137.98,13230
2019/09/18,12:49:00,137.98,138.00,137.97,137.99,11569
2019/09/18,12:50:00,137.99,138.00,137.98,138.00,15889
2019/09/18,12:51:00,138.00,138.01,137.95,137.98,19057
2019/09/18,12:52:00,137.98,137.98,137.94,137.94,13717
2019/09/18,12:53:00,137.94,137.95,137.93,137.95,9721
2019/09/18,12:54:00,137.95,137.97,137.89,137.89,37804
2019/09/18,12:55:00,137.89,137.95,137.89,137.94,18861
2019/09/18,12:56:00,137.94,137.95,137.93,137.95,6556
2019/09/18,12:57:00,137.95,137.95,137.91,137.92,27060
2019/09/18,12:58:00,137.92,137.92,137.85,137.85,18293
2019/09/18,12:59:00,137.84,137.84,137.79,137.82,45854
2019/09/18,13:00:00,137.81,137.82,137.72,137.73,23609
2019/09/18,13:01:00,137.73,137.76,137.71,137.71,19042
2019/09/18,13:02:00,137.71,137.75,137.65,137.69,39499
2019/09/18,13:03:00,137.69,137.75,137.69,137.71,22279
2019/09/18,13:04:00,137.71,137.72,137.67,137.69,18299
2019/09/18,13:05:00,137.69,137.69,137.63,137.63,11107
2019/09/18,13:06:00,137.63,137.65,137.60,137.61,14542
2019/09/18,13:07:00,137.61,137.63,137.59,137.60,15545
2019/09/18,13:08:00,137.60,137.62,137.60,137.62,10048
2019/09/18,13:09:00,137.62,137.63,137.59,137.60,15214
2019/09/18,13:10:00,137.60,137.60,137.55,137.57,21282
2019/09/18,13:11:00,137.57,137.57,137.51,137.52,19077
2019/09/18,13:12:00,137.53,137.54,137.50,137.51,20683
2019/09/18,13:13:00,137.51,137.54,137.50,137.51,26559
2019/09/18,13:14:00,137.50,137.52,137.48,137.50,22039
2019/09/18,13:15:00,137.50,137.52,137.46,137.52,20828
2019/09/18,13:16:00,137.51,137.55,137.50,137.55,23594
2019/09/18,13:17:00,137.55,137.55,137.45,137.45,20286
2019/09/18,13:18:00,137.45,137.49,137.45,137.49,8190
2019/09/18,13:19:00,137.49,137.51,137.48,137.49,13691
2019/09/18,13:20:00,137.48,137.52,137.48,137.52,9594
2019/09/18,13:21:00,137.52,137.55,137.51,137.54,14898
2019/09/18,13:22:00,137.54,137.55,137.51,137.53,12947
2019/09/18,13:23:00,137.53,137.55,137.51,137.54,10990
2019/09/18,13:24:00,137.54,137.55,137.53,137.54,14302
2019/09/18,13:25:00,137.54,137.58,137.50,137.51,40540
2019/09/18,13:26:00,137.51,137.51,137.38,137.43,73340
2019/09/18,13:27:00,137.43,137.48,137.40,137.43,35548
2019/09/18,13:28:00,137.43,137.48,137.43,137.46,16572
2019/09/18,13:29:00,137.47,137.48,137.46,137.47,19852
2019/09/18,13:30:00,137.46,137.48,137.45,137.45,10947
2019/09/18,13:31:00,137.45,137.49,137.44,137.44,25987
2019/09/18,13:32:00,137.44,137.55,137.42,137.54,23292
2019/09/18,13:33:00,137.54,137.57,137.52,137.56,25038
2019/09/18,13:34:00,137.56,137.56,137.53,137.54,11492
2019/09/18,13:35:00,137.54,137.59,137.54,137.59,14674
2019/09/18,13:36:00,137.58,137.58,137.53,137.57,17157
2019/09/18,13:37:00,137.58,137.59,137.50,137.57,56704
2019/09/18,13:38:00,137.58,137.61,137.57,137.61,28567
2019/09/18,13:39:00,137.61,137.66,137.60,137.66,23555
2019/09/18,13:40:00,137.67,137.72,137.66,137.70,26035
2019/09/18,13:41:00,137.70,137.74,137.64,137.70,51677
2019/09/18,13:42:00,137.70,137.72,137.66,137.72,26258
2019/09/18,13:43:00,137.72,137.77,137.72,137.75,22770
2019/09/18,13:44:00,137.75,137.75,137.71,137.72,44298
2019/09/18,13:45:00,137.73,137.76,137.68,137.69,34725
2019/09/18,13:46:00,137.70,137.72,137.67,137.68,16200
2019/09/18,13:47:00,137.67,137.67,137.63,137.63,12149
2019/09/18,13:48:00,137.63,137.69,137.62,137.69,19534
2019/09/18,13:49:00,137.69,137.71,137.66,137.70,17327
2019/09/18,13:50:00,137.70,137.71,137.67,137.69,14267
2019/09/18,13:51:00,137.69,137.69,137.63,137.63,24977
2019/09/18,13:52:00,137.63,137.66,137.62,137.65,13549
2019/09/18,13:53:00,137.65,137.69,137.64,137.68,10436
2019/09/18,13:54:00,137.68,137.69,137.63,137.66,15018
2019/09/18,13:55:00,137.66,137.74,137.64,137.72,25815
2019/09/18,13:56:00,137.72,137.72,137.66,137.66,29349
2019/09/18,13:57:00,137.66,137.72,137.66,137.70,25375
2019/09/18,13:58:00,137.69,137.70,137.67,137.70,17118
2019/09/18,13:59:00,137.70,137.73,137.64,137.67,24228
2019/09/18,14:00:00,137.67,137.77,137.66,137.77,439903
2019/09/18,14:01:00,137.78,138.02,137.52,137.95,180124
2019/09/18,14:02:00,137.95,138.05,137.22,137.31,195229
2019/09/18,14:03:00,137.30,137.48,137.01,137.48,166132
2019/09/18,14:04:00,137.48,137.58,137.27,137.52,87103
2019/09/18,14:05:00,137.52,137.54,137.31,137.50,37300
2019/09/18,14:06:00,137.49,137.72,137.46,137.60,59567
2019/09/18,14:07:00,137.61,137.75,137.53,137.59,50081
2019/09/18,14:08:00,137.59,137.94,137.57,137.88,100944
2019/09/18,14:09:00,137.87,137.88,137.61,137.64,62644
2019/09/18,14:10:00,137.64,137.69,137.44,137.45,50922
2019/09/18,14:11:00,137.47,137.50,137.39,137.43,49220
2019/09/18,14:12:00,137.43,137.47,137.36,137.41,116852
2019/09/18,14:13:00,137.41,137.60,137.38,137.52,35556
2019/09/18,14:14:00,137.52,137.52,137.32,137.40,159923
2019/09/18,14:15:00,137.40,137.42,137.05,137.25,306343
2019/09/18,14:16:00,137.25,137.33,137.14,137.24,219729
2019/09/18,14:17:00,137.24,137.24,137.09,137.16,194056
2019/09/18,14:18:00,137.16,137.46,137.13,137.40,137152
2019/09/18,14:19:00,137.40,137.40,137.26,137.26,78197
2019/09/18,14:20:00,137.26,137.29,137.05,137.12,90071
2019/09/18,14:21:00,137.12,137.12,136.89,136.90,195158
2019/09/18,14:22:00,136.90,137.09,136.90,137.05,126035
2019/09/18,14:23:00,137.05,137.11,136.96,137.08,93304
2019/09/18,14:24:00,137.08,137.09,136.94,137.02,52647
2019/09/18,14:25:00,137.02,137.04,136.93,136.94,43225
2019/09/18,14:26:00,136.94,136.95,136.79,136.84,66558
2019/09/18,14:27:00,136.83,136.90,136.79,136.80,65879
2019/09/18,14:28:00,136.81,136.96,136.77,136.94,40114
2019/09/18,14:29:00,136.94,136.95,136.84,136.89,36597
2019/09/18,14:30:00,136.90,136.95,136.81,136.94,68172
2019/09/18,14:31:00,136.94,136.97,136.80,136.83,75538
2019/09/18,14:32:00,136.83,136.99,136.72,136.99,70309
2019/09/18,14:33:00,136.99,136.99,136.77,136.81,81060
2019/09/18,14:34:00,136.81,136.95,136.78,136.94,33485
2019/09/18,14:35:00,136.93,137.05,136.83,137.03,52339
2019/09/18,14:36:00,137.03,137.03,136.87,136.92,58660
2019/09/18,14:37:00,136.91,136.97,136.73,136.97,92142
2019/09/18,14:38:00,136.95,136.97,136.84,136.89,36163
2019/09/18,14:39:00,136.89,136.95,136.79,136.81,49661
2019/09/18,14:40:00,136.81,136.93,136.75,136.89,66562
2019/09/18,14:41:00,136.89,136.98,136.78,136.89,62748
2019/09/18,14:42:00,136.89,137.01,136.88,136.95,74786
2019/09/18,14:43:00,136.95,137.17,136.90,137.16,80114
2019/09/18,14:44:00,137.16,137.16,136.92,137.01,77450
2019/09/18,14:45:00,137.04,137.08,136.96,137.06,39484
2019/09/18,14:46:00,137.06,137.06,136.85,136.92,85479
2019/09/18,14:47:00,136.91,136.92,136.66,136.70,131303
2019/09/18,14:48:00,136.71,136.74,136.55,136.56,81149
2019/09/18,14:49:00,136.56,136.63,136.53,136.60,54589
2019/09/18,14:50:00,136.60,136.76,136.57,136.74,78077
2019/09/18,14:51:00,136.74,136.84,136.66,136.83,46179
2019/09/18,14:52:00,136.81,136.94,136.81,136.92,38135
2019/09/18,14:53:00,136.92,137.08,136.89,137.05,58596
2019/09/18,14:54:00,137.04,137.21,137.04,137.17,53011
2019/09/18,14:55:00,137.17,137.26,137.11,137.11,86264
2019/09/18,14:56:00,137.11,137.15,137.03,137.06,50857
2019/09/18,14:57:00,137.06,137.09,137.01,137.08,28854
2019/09/18,14:58:00,137.08,137.12,137.05,137.09,48535
2019/09/18,14:59:00,137.09,137.10,137.03,137.03,28259
2019/09/18,15:00:00,137.03,137.13,137.01,137.13,18344
2019/09/18,15:01:00,137.12,137.18,137.07,137.13,23159
2019/09/18,15:02:00,137.14,137.16,137.04,137.04,33751
2019/09/18,15:03:00,137.04,137.04,136.90,137.00,33773
2019/09/18,15:04:00,137.00,137.02,136.95,136.98,31649
2019/09/18,15:05:00,136.99,137.10,136.99,137.03,32654
2019/09/18,15:06:00,137.03,137.08,137.02,137.03,16404
2019/09/18,15:07:00,137.03,137.05,137.00,137.04,18867
2019/09/18,15:08:00,137.04,137.18,137.04,137.17,50525
2019/09/18,15:09:00,137.17,137.26,137.17,137.21,57799
2019/09/18,15:10:00,137.23,137.24,137.19,137.22,32742
2019/09/18,15:11:00,137.22,137.37,137.21,137.32,87909
2019/09/18,15:12:00,137.32,137.44,137.29,137.40,117659
2019/09/18,15:13:00,137.40,137.52,137.40,137.41,75113
2019/09/18,15:14:00,137.41,137.43,137.37,137.38,43727
2019/09/18,15:15:00,137.38,137.39,137.33,137.37,31241
2019/09/18,15:16:00,137.37,137.47,137.34,137.39,62845
2019/09/18,15:17:00,137.39,137.49,137.37,137.49,50666
2019/09/18,15:18:00,137.49,137.55,137.48,137.49,94408
2019/09/18,15:19:00,137.49,137.54,137.46,137.46,30405
2019/09/18,15:20:00,137.46,137.56,137.45,137.50,42183
2019/09/18,15:21:00,137.50,137.61,137.49,137.61,44541
2019/09/18,15:22:00,137.61,137.63,137.54,137.55,46112
2019/09/18,15:23:00,137.55,137.57,137.49,137.51,38881
2019/09/18,15:24:00,137.51,137.53,137.49,137.51,34247
2019/09/18,15:25:00,137.51,137.60,137.48,137.57,36442
2019/09/18,15:26:00,137.59,137.64,137.56,137.63,37089
2019/09/18,15:27:00,137.63,137.71,137.60,137.65,82671
2019/09/18,15:28:00,137.65,137.69,137.64,137.68,36529
2019/09/18,15:29:00,137.68,137.74,137.65,137.65,72421
2019/09/18,15:30:00,137.66,137.69,137.61,137.67,52377
2019/09/18,15:31:00,137.67,137.73,137.67,137.71,32914
2019/09/18,15:32:00,137.71,137.75,137.69,137.75,47197
2019/09/18,15:33:00,137.75,137.90,137.74,137.89,98492
2019/09/18,15:34:00,137.89,138.04,137.89,138.03,127955
2019/09/18,15:35:00,138.03,138.27,138.03,138.23,171943
2019/09/18,15:36:00,138.23,138.37,138.19,138.28,121034
2019/09/18,15:37:00,138.28,138.30,138.21,138.22,96662
2019/09/18,15:38:00,138.22,138.30,138.20,138.25,42734
2019/09/18,15:39:00,138.24,138.39,138.24,138.32,100376
2019/09/18,15:40:00,138.32,138.37,138.32,138.33,57890
2019/09/18,15:41:00,138.33,138.40,138.33,138.36,46808
2019/09/18,15:42:00,138.36,138.54,138.36,138.53,162399
2019/09/18,15:43:00,138.53,138.53,138.42,138.44,85227
2019/09/18,15:44:00,138.44,138.47,138.40,138.46,61127
2019/09/18,15:45:00,138.46,138.61,138.46,138.59,163779
2019/09/18,15:46:00,138.59,138.67,138.53,138.53,157028
2019/09/18,15:47:00,138.53,138.60,138.47,138.47,61970
2019/09/18,15:48:00,138.48,138.49,138.43,138.47,87275
2019/09/18,15:49:00,138.46,138.59,138.46,138.59,67595
2019/09/18,15:50:00,138.59,138.64,138.58,138.61,79956
2019/09/18,15:51:00,138.61,138.65,138.52,138.54,82184
2019/09/18,15:52:00,138.54,138.56,138.45,138.49,87293
2019/09/18,15:53:00,138.50,138.52,138.45,138.47,71983
2019/09/18,15:54:00,138.47,138.51,138.45,138.46,72680
2019/09/18,15:55:00,138.46,138.50,138.45,138.50,88147
2019/09/18,15:56:00,138.50,138.55,138.44,138.46,159594
2019/09/18,15:57:00,138.46,138.56,138.43,138.53,116505
2019/09/18,15:58:00,138.53,138.55,138.49,138.53,150005
2019/09/18,15:59:00,138.53,138.56,138.50,138.52,128375
2019/09/18,16:00:00,138.53,138.58,138.44,138.52,316129
2019/09/19,09:31:00,140.30,140.75,140.23,140.52,494789
2019/09/19,09:32:00,140.52,140.81,140.48,140.67,430061
2019/09/19,09:33:00,140.67,140.89,140.62,140.83,417436
2019/09/19,09:34:00,140.82,141.20,140.76,141.13,607191
2019/09/19,09:35:00,141.13,141.14,140.70,141.12,358636
2019/09/19,09:36:00,141.11,141.23,141.04,141.10,311314
2019/09/19,09:37:00,141.10,141.44,141.10,141.44,410135
2019/09/19,09:38:00,141.44,141.68,141.38,141.64,416459
2019/09/19,09:39:00,141.63,141.63,141.22,141.37,312064
2019/09/19,09:40:00,141.38,141.39,141.10,141.27,304148
2019/09/19,09:41:00,141.27,141.37,141.17,141.25,276677
2019/09/19,09:42:00,141.27,141.32,141.20,141.21,161265
2019/09/19,09:43:00,141.21,141.26,141.10,141.13,184962
2019/09/19,09:44:00,141.13,141.35,141.11,141.33,161150
2019/09/19,09:45:00,141.33,141.40,141.22,141.36,196739
2019/09/19,09:46:00,141.37,141.38,141.17,141.26,150806
2019/09/19,09:47:00,141.26,141.28,141.23,141.25,119157
2019/09/19,09:48:00,141.25,141.25,141.04,141.04,164470
2019/09/19,09:49:00,141.04,141.20,141.02,141.17,148859
2019/09/19,09:50:00,141.17,141.33,141.16,141.28,134872
2019/09/19,09:51:00,141.29,141.46,141.29,141.43,181145
2019/09/19,09:52:00,141.43,141.48,141.36,141.46,178395
2019/09/19,09:53:00,141.46,141.63,141.45,141.59,218536
2019/09/19,09:54:00,141.59,141.75,141.57,141.68,259239
2019/09/19,09:55:00,141.68,141.78,141.56,141.59,247230
2019/09/19,09:56:00,141.59,141.71,141.57,141.67,114221
2019/09/19,09:57:00,141.67,141.81,141.67,141.81,223068
2019/09/19,09:58:00,141.81,141.90,141.80,141.87,217857
2019/09/19,09:59:00,141.88,141.89,141.67,141.78,141701
2019/09/19,10:00:00,141.78,141.79,141.64,141.69,119318
2019/09/19,10:01:00,141.69,141.85,141.68,141.82,131876
2019/09/19,10:02:00,141.82,141.89,141.80,141.83,124983
2019/09/19,10:03:00,141.83,141.96,141.81,141.94,110458
2019/09/19,10:04:00,141.94,141.96,141.87,141.94,135596
2019/09/19,10:05:00,141.94,142.06,141.91,141.95,444680
2019/09/19,10:06:00,141.95,142.15,141.89,142.15,269618
2019/09/19,10:07:00,142.14,142.35,142.14,142.33,307627
2019/09/19,10:08:00,142.34,142.37,142.18,142.23,276753
2019/09/19,10:09:00,142.23,142.24,142.07,142.07,193928
2019/09/19,10:10:00,142.07,142.12,141.91,141.98,165637
2019/09/19,10:11:00,141.98,142.04,141.81,141.86,230682
2019/09/19,10:12:00,141.86,141.88,141.68,141.74,195811
2019/09/19,10:13:00,141.74,141.78,141.68,141.72,107767
2019/09/19,10:14:00,141.72,141.79,141.68,141.73,112718
2019/09/19,10:15:00,141.73,141.78,141.63,141.75,127825
2019/09/19,10:16:00,141.75,141.89,141.73,141.88,121421
2019/09/19,10:17:00,141.88,141.94,141.78,141.85,126298
2019/09/19,10:18:00,141.85,141.94,141.80,141.86,98452
2019/09/19,10:19:00,141.86,141.97,141.82,141.91,96545
2019/09/19,10:20:00,141.89,141.91,141.79,141.81,62109
2019/09/19,10:21:00,141.80,141.89,141.80,141.82,58483
2019/09/19,10:22:00,141.82,141.91,141.80,141.85,100859
2019/09/19,10:23:00,141.85,141.89,141.81,141.88,42218
2019/09/19,10:24:00,141.88,141.89,141.82,141.83,63131
2019/09/19,10:25:00,141.83,141.89,141.82,141.84,70633
2019/09/19,10:26:00,141.84,141.87,141.82,141.84,49623
2019/09/19,10:27:00,141.84,141.87,141.83,141.84,51827
2019/09/19,10:28:00,141.84,141.89,141.83,141.88,63331
2019/09/19,10:29:00,141.88,141.95,141.87,141.91,86046
2019/09/19,10:30:00,141.92,141.99,141.89,141.98,95779
2019/09/19,10:31:00,141.98,142.05,141.98,142.01,161797
2019/09/19,10:32:00,142.01,142.05,141.96,142.02,80439
2019/09/19,10:33:00,142.03,142.07,142.00,142.07,83892
2019/09/19,10:34:00,142.07,142.12,142.05,142.09,92403
2019/09/19,10:35:00,142.09,142.16,142.09,142.15,72303
2019/09/19,10:36:00,142.15,142.15,142.04,142.07,112040
2019/09/19,10:37:00,142.07,142.16,142.06,142.16,137033
2019/09/19,10:38:00,142.16,142.17,142.07,142.07,63894
2019/09/19,10:39:00,142.07,142.10,141.99,142.00,114945
2019/09/19,10:40:00,142.00,142.00,141.89,141.91,97077
2019/09/19,10:41:00,141.92,141.98,141.82,141.86,120393
2019/09/19,10:42:00,141.86,141.94,141.85,141.92,83046
2019/09/19,10:43:00,141.92,141.99,141.91,141.92,89724
2019/09/19,10:44:00,141.92,141.92,141.73,141.76,73487
2019/09/19,10:45:00,141.76,141.81,141.75,141.77,78505
2019/09/19,10:46:00,141.77,141.79,141.70,141.71,82514
2019/09/19,10:47:00,141.70,141.77,141.67,141.75,53030
2019/09/19,10:48:00,141.75,141.77,141.72,141.76,56233
2019/09/19,10:49:00,141.76,141.76,141.70,141.74,40838
2019/09/19,10:50:00,141.72,141.73,141.67,141.71,66190
2019/09/19,10:51:00,141.71,141.76,141.68,141.74,43546
2019/09/19,10:52:00,141.74,141.84,141.74,141.80,82783
2019/09/19,10:53:00,141.80,141.84,141.75,141.75,58964
2019/09/19,10:54:00,141.75,141.86,141.72,141.85,36088
2019/09/19,10:55:00,141.84,141.94,141.84,141.94,54848
2019/09/19,10:56:00,141.93,141.96,141.90,141.94,53913
2019/09/19,10:57:00,141.94,141.99,141.93,141.98,54096
2019/09/19,10:58:00,141.97,141.98,141.91,141.92,30381
2019/09/19,10:59:00,141.92,141.92,141.81,141.82,63630
2019/09/19,11:00:00,141.82,141.85,141.76,141.76,69439
2019/09/19,11:01:00,141.76,141.81,141.73,141.76,52147
2019/09/19,11:02:00,141.76,141.76,141.67,141.68,35623
2019/09/19,11:03:00,141.68,141.70,141.64,141.68,65110
2019/09/19,11:04:00,141.68,141.68,141.55,141.55,96937
2019/09/19,11:05:00,141.55,141.59,141.54,141.56,52771
2019/09/19,11:06:00,141.55,141.61,141.54,141.59,54778
2019/09/19,11:07:00,141.59,141.67,141.59,141.64,49106
2019/09/19,11:08:00,141.64,141.65,141.60,141.61,36023
2019/09/19,11:09:00,141.61,141.61,141.52,141.54,52937
2019/09/19,11:10:00,141.54,141.59,141.52,141.57,43019
2019/09/19,11:11:00,141.57,141.57,141.38,141.43,139789
2019/09/19,11:12:00,141.43,141.54,141.41,141.53,52337
2019/09/19,11:13:00,141.53,141.59,141.49,141.59,51224
2019/09/19,11:14:00,141.59,141.59,141.47,141.47,60936
2019/09/19,11:15:00,141.47,141.52,141.47,141.49,47005
2019/09/19,11:16:00,141.49,141.50,141.41,141.42,35732
2019/09/19,11:17:00,141.42,141.43,141.32,141.37,83705
2019/09/19,11:18:00,141.37,141.45,141.37,141.43,57794
2019/09/19,11:19:00,141.43,141.48,141.40,141.42,58026
2019/09/19,11:20:00,141.42,141.47,141.42,141.43,43102
2019/09/19,11:21:00,141.43,141.45,141.29,141.29,89726
2019/09/19,11:22:00,141.30,141.31,141.22,141.26,84599
2019/09/19,11:23:00,141.26,141.28,141.17,141.27,98559
2019/09/19,11:24:00,141.27,141.29,141.23,141.24,39376
2019/09/19,11:25:00,141.24,141.24,141.15,141.20,62220
2019/09/19,11:26:00,141.19,141.21,141.13,141.19,60898
2019/09/19,11:27:00,141.19,141.27,141.12,141.23,64603
2019/09/19,11:28:00,141.23,141.25,141.19,141.21,43938
2019/09/19,11:29:00,141.21,141.24,141.18,141.24,34891
2019/09/19,11:30:00,141.24,141.30,141.20,141.27,97206
2019/09/19,11:31:00,141.27,141.33,141.22,141.29,57723
2019/09/19,11:32:00,141.29,141.43,141.29,141.41,54333
2019/09/19,11:33:00,141.41,141.42,141.35,141.37,51942
2019/09/19,11:34:00,141.37,141.39,141.35,141.37,37001
2019/09/19,11:35:00,141.37,141.43,141.36,141.42,26837
2019/09/19,11:36:00,141.43,141.48,141.41,141.48,126708
2019/09/19,11:37:00,141.48,141.50,141.42,141.50,33834
2019/09/19,11:38:00,141.50,141.57,141.50,141.56,62095
2019/09/19,11:39:00,141.56,141.61,141.55,141.59,62788
2019/09/19,11:40:00,141.59,141.60,141.52,141.55,39558
2019/09/19,11:41:00,141.55,141.55,141.52,141.52,43188
2019/09/19,11:42:00,141.52,141.57,141.51,141.57,745042
2019/09/19,11:43:00,141.57,141.60,141.54,141.57,35860
2019/09/19,11:44:00,141.57,141.57,141.41,141.46,80587
2019/09/19,11:45:00,141.46,141.46,141.35,141.36,45820
2019/09/19,11:46:00,141.36,141.37,141.27,141.33,57394
2019/09/19,11:47:00,141.34,141.38,141.34,141.38,26329
2019/09/19,11:48:00,141.38,141.44,141.37,141.42,131141
2019/09/19,11:49:00,141.42,141.43,141.35,141.35,32549
2019/09/19,11:50:00,141.36,141.36,141.32,141.35,21950
2019/09/19,11:51:00,141.35,141.35,141.23,141.25,79544
2019/09/19,11:52:00,141.25,141.27,141.18,141.20,122630
2019/09/19,11:53:00,141.20,141.25,141.18,141.25,48784
2019/09/19,11:54:00,141.25,141.28,141.24,141.26,26422
2019/09/19,11:55:00,141.26,141.29,141.25,141.29,13372
2019/09/19,11:56:00,141.29,141.29,141.21,141.21,19562
2019/09/19,11:57:00,141.21,141.22,141.19,141.19,35221
2019/09/19,11:58:00,141.19,141.34,141.19,141.33,47187
2019/09/19,11:59:00,141.33,141.38,141.32,141.37,38857
2019/09/19,12:00:00,141.36,141.37,141.29,141.29,35062
2019/09/19,12:01:00,141.29,141.35,141.27,141.34,30553
2019/09/19,12:02:00,141.34,141.42,141.34,141.39,31448
2019/09/19,12:03:00,141.39,141.41,141.36,141.38,27152
2019/09/19,12:04:00,141.38,141.38,141.30,141.32,36323
2019/09/19,12:05:00,141.31,141.38,141.31,141.34,44096
2019/09/19,12:06:00,141.34,141.40,141.33,141.34,31180
2019/09/19,12:07:00,141.34,141.37,141.33,141.35,20477
2019/09/19,12:08:00,141.35,141.38,141.33,141.35,29542
2019/09/19,12:09:00,141.35,141.37,141.32,141.35,22895
2019/09/19,12:10:00,141.35,141.36,141.32,141.35,25363
2019/09/19,12:11:00,141.35,141.36,141.33,141.35,25004
2019/09/19,12:12:00,141.35,141.47,141.34,141.47,52860
2019/09/19,12:13:00,141.47,141.51,141.40,141.40,66548
2019/09/19,12:14:00,141.40,141.41,141.34,141.38,45231
2019/09/19,12:15:00,141.38,141.41,141.35,141.35,21799
2019/09/19,12:16:00,141.36,141.36,141.27,141.29,35215
2019/09/19,12:17:00,141.29,141.31,141.25,141.26,29733
2019/09/19,12:18:00,141.26,141.26,141.13,141.15,52601
2019/09/19,12:19:00,141.15,141.22,141.14,141.20,33813
2019/09/19,12:20:00,141.20,141.22,141.16,141.17,15562
2019/09/19,12:21:00,141.17,141.17,141.09,141.11,52259
2019/09/19,12:22:00,141.11,141.15,141.10,141.13,33695
2019/09/19,12:23:00,141.13,141.13,141.07,141.08,90080
2019/09/19,12:24:00,141.08,141.17,141.05,141.17,47689
2019/09/19,12:25:00,141.15,141.17,141.07,141.08,51186
2019/09/19,12:26:00,141.09,141.12,141.07,141.10,28517
2019/09/19,12:27:00,141.10,141.12,141.05,141.06,16102
2019/09/19,12:28:00,141.06,141.09,140.95,140.97,237708
2019/09/19,12:29:00,140.97,140.97,140.73,140.74,182376
2019/09/19,12:30:00,140.74,140.79,140.63,140.78,167080
2019/09/19,12:31:00,140.78,140.86,140.68,140.84,66358
2019/09/19,12:32:00,140.84,140.89,140.81,140.85,79856
2019/09/19,12:33:00,140.85,140.92,140.84,140.85,47494
2019/09/19,12:34:00,140.85,140.88,140.82,140.87,24775
2019/09/19,12:35:00,140.88,140.88,140.82,140.84,36196
2019/09/19,12:36:00,140.84,140.85,140.75,140.77,48169
2019/09/19,12:37:00,140.77,140.77,140.71,140.72,45571
2019/09/19,12:38:00,140.71,140.76,140.69,140.75,63799
2019/09/19,12:39:00,140.75,140.80,140.73,140.80,42656
2019/09/19,12:40:00,140.80,140.81,140.75,140.80,34212
2019/09/19,12:41:00,140.80,140.88,140.79,140.82,36679
2019/09/19,12:42:00,140.81,140.90,140.79,140.88,29427
2019/09/19,12:43:00,140.88,140.91,140.85,140.91,37575
2019/09/19,12:44:00,140.90,140.96,140.90,140.91,38949
2019/09/19,12:45:00,140.91,140.93,140.87,140.90,36719
2019/09/19,12:46:00,140.90,140.92,140.85,140.90,30938
2019/09/19,12:47:00,140.90,140.96,140.90,140.93,27992
2019/09/19,12:48:00,140.93,140.96,140.90,140.92,26170
2019/09/19,12:49:00,140.92,140.95,140.92,140.93,19515
2019/09/19,12:50:00,140.93,140.94,140.84,140.88,40115
2019/09/19,12:51:00,140.88,140.88,140.84,140.85,24275
2019/09/19,12:52:00,140.86,140.87,140.84,140.85,18829
2019/09/19,12:53:00,140.85,140.88,140.78,140.78,34009
2019/09/19,12:54:00,140.79,140.79,140.72,140.74,66719
2019/09/19,12:55:00,140.74,140.80,140.72,140.76,29546
2019/09/19,12:56:00,140.76,140.78,140.74,140.78,17556
2019/09/19,12:57:00,140.78,140.84,140.77,140.83,32236
2019/09/19,12:58:00,140.82,140.83,140.79,140.81,32565
2019/09/19,12:59:00,140.81,140.82,140.75,140.75,31179
2019/09/19,13:00:00,140.74,140.75,140.66,140.67,43872
2019/09/19,13:01:00,140.66,140.69,140.63,140.63,42175
2019/09/19,13:02:00,140.63,140.65,140.56,140.58,50626
2019/09/19,13:03:00,140.58,140.61,140.56,140.60,46880
2019/09/19,13:04:00,140.59,140.60,140.56,140.58,29461
2019/09/19,13:05:00,140.58,140.65,140.56,140.64,70016
2019/09/19,13:06:00,140.64,140.74,140.64,140.71,76187
2019/09/19,13:07:00,140.72,140.72,140.61,140.62,47143
2019/09/19,13:08:00,140.62,140.63,140.54,140.55,46365
2019/09/19,13:09:00,140.55,140.58,140.52,140.54,27594
2019/09/19,13:10:00,140.54,140.55,140.46,140.46,69087
2019/09/19,13:11:00,140.46,140.48,140.33,140.34,143214
2019/09/19,13:12:00,140.35,140.42,140.33,140.38,75965
2019/09/19,13:13:00,140.37,140.37,140.16,140.17,179426
2019/09/19,13:14:00,140.17,140.24,140.12,140.12,81738
2019/09/19,13:15:00,140.13,140.34,140.07,140.34,158599
2019/09/19,13:16:00,140.34,140.48,140.31,140.45,84875
2019/09/19,13:17:00,140.46,140.52,140.45,140.48,76255
2019/09/19,13:18:00,140.48,140.55,140.47,140.52,43406
2019/09/19,13:19:00,140.52,140.58,140.52,140.57,25984
2019/09/19,13:20:00,140.57,140.63,140.52,140.60,48020
2019/09/19,13:21:00,140.60,140.62,140.56,140.61,36203
2019/09/19,13:22:00,140.61,140.64,140.53,140.64,49798
2019/09/19,13:23:00,140.64,140.70,140.64,140.67,62739
2019/09/19,13:24:00,140.67,140.68,140.65,140.66,50498
2019/09/19,13:25:00,140.65,140.69,140.65,140.67,39220
2019/09/19,13:26:00,140.67,140.73,140.65,140.71,74700
2019/09/19,13:27:00,140.71,140.72,140.66,140.71,37900
2019/09/19,13:28:00,140.71,140.78,140.70,140.71,74223
2019/09/19,13:29:00,140.72,140.79,140.72,140.79,41873
2019/09/19,13:30:00,140.79,140.85,140.79,140.81,63706
2019/09/19,13:31:00,140.81,140.82,140.49,140.51,161199
2019/09/19,13:32:00,140.51,140.67,140.51,140.64,80753
2019/09/19,13:33:00,140.64,140.70,140.61,140.69,47387
2019/09/19,13:34:00,140.69,140.75,140.62,140.74,33821
2019/09/19,13:35:00,140.74,140.84,140.71,140.83,33225
2019/09/19,13:36:00,140.83,140.84,140.77,140.80,25012
2019/09/19,13:37:00,140.80,140.85,140.76,140.81,35906
2019/09/19,13:38:00,140.81,140.86,140.78,140.82,34893
2019/09/19,13:39:00,140.82,140.86,140.74,140.76,45892
2019/09/19,13:40:00,140.76,140.81,140.69,140.81,47511
2019/09/19,13:41:00,140.81,140.84,140.61,140.62,57468
2019/09/19,13:42:00,140.61,140.63,140.56,140.58,45687
2019/09/19,13:43:00,140.58,140.59,140.46,140.48,78789
2019/09/19,13:44:00,140.48,140.65,140.42,140.60,56521
2019/09/19,13:45:00,140.60,140.65,140.60,140.64,23673
2019/09/19,13:46:00,140.63,140.74,140.62,140.74,46523
2019/09/19,13:47:00,140.73,140.74,140.68,140.70,60305
2019/09/19,13:48:00,140.70,140.74,140.70,140.73,22732
2019/09/19,13:49:00,140.73,140.74,140.70,140.74,21117
2019/09/19,13:50:00,140.74,140.86,140.74,140.86,57171
2019/09/19,13:51:00,140.86,140.86,140.78,140.81,50821
2019/09/19,13:52:00,140.81,140.90,140.81,140.89,34391
2019/09/19,13:53:00,140.89,140.89,140.85,140.86,30298
2019/09/19,13:54:00,140.87,140.87,140.84,140.85,23927
2019/09/19,13:55:00,140.85,140.91,140.84,140.84,48078
2019/09/19,13:56:00,140.84,140.86,140.78,140.85,20444
2019/09/19,13:57:00,140.85,140.85,140.81,140.84,20959
2019/09/19,13:58:00,140.84,140.93,140.83,140.91,40376
2019/09/19,13:59:00,140.91,140.97,140.91,140.95,47416
2019/09/19,14:00:00,140.94,140.97,140.92,140.95,30181
2019/09/19,14:01:00,140.95,141.00,140.94,141.00,44874
2019/09/19,14:02:00,141.00,141.06,140.95,140.99,78141
2019/09/19,14:03:00,140.99,141.02,140.92,141.01,35645
2019/09/19,14:04:00,141.01,141.07,141.00,141.07,33566
2019/09/19,14:05:00,141.07,141.09,140.99,141.06,55547
2019/09/19,14:06:00,141.06,141.08,141.05,141.06,25753
2019/09/19,14:07:00,141.06,141.08,141.00,141.02,43610
2019/09/19,14:08:00,141.02,141.02,140.97,141.01,42409
2019/09/19,14:09:00,141.01,141.02,140.97,140.99,39921
2019/09/19,14:10:00,140.99,141.01,140.97,140.98,27737
2019/09/19,14:11:00,140.98,140.98,140.90,140.92,55442
2019/09/19,14:12:00,140.92,141.00,140.92,140.99,17787
2019/09/19,14:13:00,140.99,141.00,140.97,140.99,11246
2019/09/19,14:14:00,140.99,141.01,140.97,141.00,15520
2019/09/19,14:15:00,141.00,141.05,141.00,141.04,29829
2019/09/19,14:16:00,141.04,141.05,141.01,141.03,14479
2019/09/19,14:17:00,141.03,141.05,141.01,141.05,17138
2019/09/19,14:18:00,141.05,141.05,141.03,141.03,17579
2019/09/19,14:19:00,141.03,141.08,141.03,141.07,22249
2019/09/19,14:20:00,141.07,141.08,141.04,141.06,17861
2019/09/19,14:21:00,141.06,141.14,141.06,141.12,49979
2019/09/19,14:22:00,141.12,141.14,141.08,141.12,22312
2019/09/19,14:23:00,141.12,141.12,141.04,141.05,21077
2019/09/19,14:24:00,141.05,141.10,141.01,141.01,19507
2019/09/19,14:25:00,141.01,141.04,140.99,141.03,18904
2019/09/19,14:26:00,141.03,141.07,141.03,141.04,32214
2019/09/19,14:27:00,141.03,141.06,140.97,141.05,42920
2019/09/19,14:28:00,141.05,141.10,141.05,141.08,46777
2019/09/19,14:29:00,141.08,141.17,141.05,141.17,76549
2019/09/19,14:30:00,141.17,141.20,141.10,141.18,90768
2019/09/19,14:31:00,141.18,141.19,141.13,141.18,39547
2019/09/19,14:32:00,141.17,141.22,141.13,141.14,65301
2019/09/19,14:33:00,141.13,141.14,141.06,141.07,58852
2019/09/19,14:34:00,141.07,141.07,141.03,141.03,29203
2019/09/19,14:35:00,141.03,141.06,141.02,141.05,36511
2019/09/19,14:36:00,141.05,141.08,140.98,141.00,31134
2019/09/19,14:37:00,141.00,141.00,140.89,140.96,45674
2019/09/19,14:38:00,140.96,140.99,140.95,140.97,32540
2019/09/19,14:39:00,140.97,140.98,140.96,140.96,20198
2019/09/19,14:40:00,140.97,140.98,140.95,140.96,14364
2019/09/19,14:41:00,140.96,141.02,140.92,141.01,24862
2019/09/19,14:42:00,141.00,141.05,141.00,141.04,19197
2019/09/19,14:43:00,141.04,141.10,141.03,141.09,31444
2019/09/19,14:44:00,141.09,141.13,141.07,141.12,37444
2019/09/19,14:45:00,141.12,141.12,141.01,141.03,16929
2019/09/19,14:46:00,141.03,141.03,140.92,140.94,24609
2019/09/19,14:47:00,140.94,141.02,140.94,141.00,32190
2019/09/19,14:48:00,141.00,141.02,140.93,140.99,25217
2019/09/19,14:49:00,140.98,141.02,140.97,141.02,21993
2019/09/19,14:50:00,141.02,141.08,140.99,141.07,31681
2019/09/19,14:51:00,141.07,141.10,141.05,141.07,19937
2019/09/19,14:52:00,141.07,141.09,141.05,141.08,18158
2019/09/19,14:53:00,141.08,141.12,141.06,141.12,25251
2019/09/19,14:54:00,141.12,141.16,141.11,141.14,33850
2019/09/19,14:55:00,141.14,141.15,141.10,141.12,33359
2019/09/19,14:56:00,141.12,141.12,141.08,141.11,34859
2019/09/19,14:57:00,141.11,141.16,141.08,141.15,27364
2019/09/19,14:58:00,141.15,141.16,141.08,141.08,32529
2019/09/19,14:59:00,141.08,141.11,141.04,141.08,35305
2019/09/19,15:00:00,141.08,141.11,141.07,141.08,29198
2019/09/19,15:01:00,141.08,141.11,141.04,141.10,48792
2019/09/19,15:02:00,141.10,141.10,141.02,141.04,45689
2019/09/19,15:03:00,141.04,141.13,141.04,141.11,54971
2019/09/19,15:04:00,141.11,141.11,141.03,141.03,18336
2019/09/19,15:05:00,141.04,141.05,140.94,141.02,60879
2019/09/19,15:06:00,141.01,141.02,140.96,140.99,29299
2019/09/19,15:07:00,140.99,141.00,140.93,140.93,50803
2019/09/19,15:08:00,140.93,140.95,140.90,140.91,40766
2019/09/19,15:09:00,140.91,140.95,140.85,140.90,64202
2019/09/19,15:10:00,140.90,140.95,140.89,140.90,36605
2019/09/19,15:11:00,140.90,140.94,140.89,140.93,47019
2019/09/19,15:12:00,140.93,140.93,140.82,140.84,53826
2019/09/19,15:13:00,140.84,140.86,140.80,140.82,45936
2019/09/19,15:14:00,140.82,140.89,140.82,140.84,47343
2019/09/19,15:15:00,140.84,140.87,140.82,140.85,24837
2019/09/19,15:16:00,140.84,140.92,140.78,140.92,48388
2019/09/19,15:17:00,140.91,140.95,140.91,140.94,42024
2019/09/19,15:18:00,140.94,140.98,140.93,140.95,47092
2019/09/19,15:19:00,140.95,140.97,140.92,140.92,28846
2019/09/19,15:20:00,140.92,140.94,140.90,140.91,17726
2019/09/19,15:21:00,140.91,141.00,140.91,140.98,45922
2019/09/19,15:22:00,140.98,141.06,140.97,141.06,56230
2019/09/19,15:23:00,141.06,141.10,141.04,141.06,54575
2019/09/19,15:24:00,141.06,141.15,141.06,141.14,44696
2019/09/19,15:25:00,141.14,141.16,141.13,141.13,50129
2019/09/19,15:26:00,141.13,141.19,140.99,141.00,176096
2019/09/19,15:27:00,141.00,141.02,140.96,141.00,88252
2019/09/19,15:28:00,141.00,141.02,140.97,140.99,56955
2019/09/19,15:29:00,140.99,141.11,140.99,141.05,43427
2019/09/19,15:30:00,141.05,141.05,140.95,140.95,52271
2019/09/19,15:31:00,140.95,140.98,140.85,140.91,70743
2019/09/19,15:32:00,140.91,140.92,140.81,140.84,62291
2019/09/19,15:33:00,140.84,140.85,140.67,140.77,110254
2019/09/19,15:34:00,140.77,140.77,140.68,140.73,68904
2019/09/19,15:35:00,140.74,140.80,140.68,140.68,116917
2019/09/19,15:36:00,140.68,140.72,140.64,140.68,59053
2019/09/19,15:37:00,140.69,140.78,140.69,140.76,65117
2019/09/19,15:38:00,140.76,140.87,140.73,140.86,50230
2019/09/19,15:39:00,140.85,140.94,140.84,140.90,73091
2019/09/19,15:40:00,140.90,140.91,140.85,140.88,53778
2019/09/19,15:41:00,140.89,140.93,140.88,140.90,54957
2019/09/19,15:42:00,140.90,140.97,140.89,140.93,70882
2019/09/19,15:43:00,140.93,140.95,140.89,140.92,69334
2019/09/19,15:44:00,140.92,140.95,140.87,140.92,85170
2019/09/19,15:45:00,140.92,140.97,140.88,140.96,80335
2019/09/19,15:46:00,140.96,140.96,140.84,140.90,92365
2019/09/19,15:47:00,140.90,140.94,140.90,140.93,70377
2019/09/19,15:48:00,140.92,140.94,140.91,140.94,60645
2019/09/19,15:49:00,140.94,140.98,140.92,140.93,56585
2019/09/19,15:50:00,140.93,140.95,140.85,140.93,136153
2019/09/19,15:51:00,140.93,140.94,140.86,140.89,131014
2019/09/19,15:52:00,140.89,140.90,140.79,140.79,100016
2019/09/19,15:53:00,140.79,140.83,140.75,140.77,95078
2019/09/19,15:54:00,140.78,140.80,140.73,140.79,101675
2019/09/19,15:55:00,140.79,140.80,140.72,140.79,107630
2019/09/19,15:56:00,140.79,141.07,140.79,141.07,250962
2019/09/19,15:57:00,141.08,141.11,141.05,141.11,153668
2019/09/19,15:58:00,141.10,141.11,141.01,141.02,174202
2019/09/19,15:59:00,141.02,141.07,140.98,140.99,218736
2019/09/19,16:00:00,140.99,141.15,140.78,141.07,658913
2019/09/20,09:31:00,141.01,141.50,141.01,141.35,638679
2019/09/20,09:32:00,141.35,141.65,141.31,141.31,154161
2019/09/20,09:33:00,141.31,141.41,140.94,141.02,190202
2019/09/20,09:34:00,141.02,141.11,140.81,140.84,120113
2019/09/20,09:35:00,140.82,140.96,140.81,140.89,104509
2019/09/20,09:36:00,140.89,141.08,140.85,140.88,121649
2019/09/20,09:37:00,140.88,141.10,140.88,141.00,137725
2019/09/20,09:38:00,141.01,141.01,140.87,140.93,97205
2019/09/20,09:39:00,140.93,141.27,140.90,141.27,88170
2019/09/20,09:40:00,141.26,141.28,141.13,141.23,84344
2019/09/20,09:41:00,141.21,141.21,141.00,141.08,106818
2019/09/20,09:42:00,141.09,141.20,141.07,141.13,50434
2019/09/20,09:43:00,141.12,141.21,141.09,141.18,71175
2019/09/20,09:44:00,141.18,141.26,141.14,141.24,80860
2019/09/20,09:45:00,141.24,141.26,141.07,141.10,70657
2019/09/20,09:46:00,141.10,141.24,141.09,141.14,74282
2019/09/20,09:47:00,141.15,141.15,141.04,141.10,52133
2019/09/20,09:48:00,141.10,141.16,141.05,141.15,81757
2019/09/20,09:49:00,141.15,141.17,141.08,141.09,50993
2019/09/20,09:50:00,141.09,141.15,141.07,141.10,60132
2019/09/20,09:51:00,141.10,141.10,141.04,141.06,29367
2019/09/20,09:52:00,141.06,141.09,141.05,141.07,36219
2019/09/20,09:53:00,141.07,141.18,141.07,141.12,78345
2019/09/20,09:54:00,141.12,141.13,141.07,141.12,50183
2019/09/20,09:55:00,141.12,141.28,141.12,141.25,102500
2019/09/20,09:56:00,141.25,141.27,141.21,141.23,74947
2019/09/20,09:57:00,141.23,141.25,141.07,141.09,67657
2019/09/20,09:58:00,141.10,141.14,141.07,141.10,40977
2019/09/20,09:59:00,141.10,141.14,141.06,141.08,33830
2019/09/20,10:00:00,141.08,141.10,140.96,140.97,89760
2019/09/20,10:01:00,140.97,141.01,140.90,140.99,84603
2019/09/20,10:02:00,140.99,141.07,140.97,141.03,48213
2019/09/20,10:03:00,141.03,141.18,141.02,141.17,50037
2019/09/20,10:04:00,141.17,141.19,141.11,141.12,64572
2019/09/20,10:05:00,141.12,141.14,141.02,141.03,59909
2019/09/20,10:06:00,141.03,141.04,140.95,141.00,86826
2019/09/20,10:07:00,141.01,141.16,140.99,141.16,59272
2019/09/20,10:08:00,141.17,141.25,141.15,141.17,58287
2019/09/20,10:09:00,141.17,141.23,141.16,141.18,35001
2019/09/20,10:10:00,141.18,141.19,141.10,141.19,41233
2019/09/20,10:11:00,141.19,141.19,141.13,141.17,41065
2019/09/20,10:12:00,141.17,141.22,141.16,141.22,35440
2019/09/20,10:13:00,141.22,141.24,141.10,141.10,62165
2019/09/20,10:14:00,141.10,141.11,141.05,141.06,41586
2019/09/20,10:15:00,141.06,141.09,140.94,140.98,88422
2019/09/20,10:16:00,140.98,140.99,140.90,140.96,81060
2019/09/20,10:17:00,140.96,141.10,140.95,141.10,58193
2019/09/20,10:18:00,141.10,141.11,141.02,141.08,41580
2019/09/20,10:19:00,141.08,141.23,141.08,141.23,44241
2019/09/20,10:20:00,141.23,141.25,141.17,141.22,58873
2019/09/20,10:21:00,141.22,141.22,141.17,141.20,46564
2019/09/20,10:22:00,141.20,141.24,141.19,141.19,37711
2019/09/20,10:23:00,141.19,141.19,141.09,141.15,29511
2019/09/20,10:24:00,141.15,141.15,141.09,141.10,26936
2019/09/20,10:25:00,141.10,141.18,141.09,141.17,46254
2019/09/20,10:26:00,141.18,141.19,141.13,141.14,46598
2019/09/20,10:27:00,141.14,141.15,141.06,141.08,40790
2019/09/20,10:28:00,141.08,141.11,141.00,141.02,34304
2019/09/20,10:29:00,141.02,141.02,140.98,141.01,63798
2019/09/20,10:30:00,141.01,141.01,140.94,140.97,49453
2019/09/20,10:31:00,140.97,141.01,140.94,141.00,48040
2019/09/20,10:32:00,141.00,141.00,140.95,140.96,32191
2019/09/20,10:33:00,140.96,140.96,140.86,140.90,68286
2019/09/20,10:34:00,140.91,140.97,140.90,140.94,42567
2019/09/20,10:35:00,140.94,140.94,140.88,140.89,36918
2019/09/20,10:36:00,140.89,140.89,140.83,140.85,35390
2019/09/20,10:37:00,140.85,140.87,140.83,140.85,37443
2019/09/20,10:38:00,140.85,140.87,140.83,140.84,56982
2019/09/20,10:39:00,140.84,140.85,140.77,140.79,46686
2019/09/20,10:40:00,140.79,140.79,140.66,140.67,72824
2019/09/20,10:41:00,140.68,140.74,140.61,140.63,106468
2019/09/20,10:42:00,140.63,140.72,140.63,140.69,40716
2019/09/20,10:43:00,140.69,140.69,140.63,140.64,36658
2019/09/20,10:44:00,140.64,140.70,140.63,140.69,39423
2019/09/20,10:45:00,140.69,140.73,140.66,140.67,40455
2019/09/20,10:46:00,140.67,140.70,140.65,140.67,36978
2019/09/20,10:47:00,140.67,140.70,140.64,140.70,52740
2019/09/20,10:48:00,140.70,140.72,140.64,140.68,44600
2019/09/20,10:49:00,140.68,140.78,140.67,140.71,74886
2019/09/20,10:50:00,140.72,140.73,140.61,140.62,56403
2019/09/20,10:51:00,140.62,140.65,140.61,140.64,36733
2019/09/20,10:52:00,140.64,140.65,140.60,140.62,58933
2019/09/20,10:53:00,140.62,140.62,140.56,140.58,75579
2019/09/20,10:54:00,140.57,140.58,140.55,140.56,38829
2019/09/20,10:55:00,140.56,140.57,140.44,140.49,97810
2019/09/20,10:56:00,140.49,140.53,140.47,140.48,63553
2019/09/20,10:57:00,140.48,140.56,140.48,140.55,32885
2019/09/20,10:58:00,140.55,140.56,140.48,140.48,58496
2019/09/20,10:59:00,140.49,140.49,140.44,140.47,49221
2019/09/20,11:00:00,140.47,140.53,140.47,140.53,44798
2019/09/20,11:01:00,140.52,140.54,140.41,140.42,75562
2019/09/20,11:02:00,140.42,140.43,140.38,140.43,47375
2019/09/20,11:03:00,140.43,140.48,140.35,140.35,53730
2019/09/20,11:04:00,140.35,140.46,140.33,140.46,31288
2019/09/20,11:05:00,140.46,140.46,140.37,140.38,40594
2019/09/20,11:06:00,140.38,140.44,140.37,140.40,31145
2019/09/20,11:07:00,140.41,140.45,140.36,140.45,45289
2019/09/20,11:08:00,140.45,140.48,140.43,140.47,52562
2019/09/20,11:09:00,140.46,140.47,140.36,140.38,53551
2019/09/20,11:10:00,140.38,140.40,140.36,140.38,52515
2019/09/20,11:11:00,140.38,140.39,140.29,140.30,65925
2019/09/20,11:12:00,140.30,140.31,140.25,140.29,64642
2019/09/20,11:13:00,140.29,140.49,140.29,140.49,148815
2019/09/20,11:14:00,140.48,140.53,140.46,140.53,34221
2019/09/20,11:15:00,140.53,140.55,140.44,140.50,41216
2019/09/20,11:16:00,140.50,140.58,140.48,140.58,26913
2019/09/20,11:17:00,140.58,140.63,140.55,140.57,43075
2019/09/20,11:18:00,140.57,140.58,140.49,140.49,71822
2019/09/20,11:19:00,140.49,140.49,140.30,140.47,65013
2019/09/20,11:20:00,140.47,140.47,140.38,140.44,28123
2019/09/20,11:21:00,140.45,140.52,140.43,140.49,27447
2019/09/20,11:22:00,140.49,140.58,140.48,140.57,19541
2019/09/20,11:23:00,140.57,140.61,140.51,140.54,46685
2019/09/20,11:24:00,140.54,140.56,140.50,140.52,42991
2019/09/20,11:25:00,140.51,140.51,140.45,140.46,30697
2019/09/20,11:26:00,140.47,140.47,140.43,140.44,25201
2019/09/20,11:27:00,140.44,140.45,140.36,140.39,41497
2019/09/20,11:28:00,140.39,140.39,140.31,140.31,28276
2019/09/20,11:29:00,140.31,140.32,140.22,140.26,35485
2019/09/20,11:30:00,140.26,140.36,140.26,140.33,40959
2019/09/20,11:31:00,140.33,140.34,140.27,140.27,39537
2019/09/20,11:32:00,140.27,140.34,140.27,140.31,37002
2019/09/20,11:33:00,140.33,140.34,140.27,140.29,109074
2019/09/20,11:34:00,140.29,140.30,140.22,140.26,32154
2019/09/20,11:35:00,140.26,140.32,140.26,140.29,26758
2019/09/20,11:36:00,140.29,140.30,140.22,140.22,30995
2019/09/20,11:37:00,140.22,140.23,140.13,140.14,96186
2019/09/20,11:38:00,140.14,140.14,140.02,140.07,83397
2019/09/20,11:39:00,140.07,140.07,140.01,140.03,39738
2019/09/20,11:40:00,140.03,140.05,139.90,139.96,161082
2019/09/20,11:41:00,139.97,140.02,139.92,139.95,63289
2019/09/20,11:42:00,139.94,139.96,139.77,139.80,82163
2019/09/20,11:43:00,139.80,139.83,139.71,139.74,83761
2019/09/20,11:44:00,139.73,139.76,139.63,139.65,67620
2019/09/20,11:45:00,139.65,139.68,139.56,139.68,108750
2019/09/20,11:46:00,139.68,139.79,139.68,139.79,63309
2019/09/20,11:47:00,139.79,139.88,139.74,139.88,71118
2019/09/20,11:48:00,139.87,139.99,139.85,139.95,91508
2019/09/20,11:49:00,139.95,139.97,139.87,139.89,73521
2019/09/20,11:50:00,139.89,139.93,139.86,139.92,26062
2019/09/20,11:51:00,139.92,139.97,139.89,139.93,30645
2019/09/20,11:52:00,139.93,139.94,139.88,139.91,26509
2019/09/20,11:53:00,139.91,139.97,139.89,139.94,27894
2019/09/20,11:54:00,139.94,139.97,139.88,139.91,26427
2019/09/20,11:55:00,139.92,139.98,139.92,139.94,20607
2019/09/20,11:56:00,139.95,140.07,139.93,140.07,38883
2019/09/20,11:57:00,140.07,140.12,140.06,140.10,55995
2019/09/20,11:58:00,140.09,140.10,140.01,140.04,86666
2019/09/20,11:59:00,140.03,140.08,140.02,140.06,24464
2019/09/20,12:00:00,140.06,140.09,140.03,140.09,26416
2019/09/20,12:01:00,140.07,140.10,140.01,140.06,59975
2019/09/20,12:02:00,140.06,140.06,139.94,139.96,43737
2019/09/20,12:03:00,139.96,139.97,139.93,139.94,48056
2019/09/20,12:04:00,139.94,140.00,139.94,139.97,21656
2019/09/20,12:05:00,139.97,139.98,139.89,139.89,35296
2019/09/20,12:06:00,139.89,139.90,139.86,139.90,19083
2019/09/20,12:07:00,139.90,139.93,139.90,139.93,15725
2019/09/20,12:08:00,139.93,139.97,139.92,139.92,22428
2019/09/20,12:09:00,139.92,139.94,139.89,139.90,18961
2019/09/20,12:10:00,139.90,139.97,139.90,139.95,19096
2019/09/20,12:11:00,139.95,140.06,139.94,140.06,30068
2019/09/20,12:12:00,140.06,140.10,140.00,140.01,30884
2019/09/20,12:13:00,140.01,140.02,139.98,139.98,18880
2019/09/20,12:14:00,139.99,140.02,139.94,140.00,28669
2019/09/20,12:15:00,140.00,140.00,139.94,139.95,20392
2019/09/20,12:16:00,139.96,139.97,139.90,139.90,26088
2019/09/20,12:17:00,139.90,139.96,139.90,139.93,14180
2019/09/20,12:18:00,139.93,139.93,139.87,139.89,45436
2019/09/20,12:19:00,139.89,139.89,139.81,139.83,27194
2019/09/20,12:20:00,139.83,139.85,139.82,139.82,14890
2019/09/20,12:21:00,139.82,139.85,139.81,139.81,21533
2019/09/20,12:22:00,139.81,139.90,139.78,139.83,140048
2019/09/20,12:23:00,139.83,139.83,139.81,139.82,18675
2019/09/20,12:24:00,139.82,139.84,139.80,139.81,25873
2019/09/20,12:25:00,139.82,139.82,139.75,139.76,35983
2019/09/20,12:26:00,139.76,139.79,139.70,139.75,56794
2019/09/20,12:27:00,139.75,139.81,139.71,139.80,28971
2019/09/20,12:28:00,139.81,139.84,139.77,139.82,41126
2019/09/20,12:29:00,139.82,139.86,139.78,139.79,16166
2019/09/20,12:30:00,139.78,139.82,139.78,139.79,12002
2019/09/20,12:31:00,139.80,139.81,139.79,139.79,24997
2019/09/20,12:32:00,139.79,139.79,139.72,139.74,25097
2019/09/20,12:33:00,139.74,139.74,139.65,139.66,47708
2019/09/20,12:34:00,139.66,139.66,139.55,139.63,58431
2019/09/20,12:35:00,139.62,139.63,139.58,139.58,30321
2019/09/20,12:36:00,139.58,139.60,139.54,139.54,33056
2019/09/20,12:37:00,139.54,139.54,139.32,139.35,120019
2019/09/20,12:38:00,139.35,139.38,139.20,139.37,227911
2019/09/20,12:39:00,139.37,139.37,139.30,139.34,35658
2019/09/20,12:40:00,139.34,139.43,139.34,139.37,37832
2019/09/20,12:41:00,139.37,139.38,139.27,139.32,38275
2019/09/20,12:42:00,139.32,139.34,139.28,139.29,31268
2019/09/20,12:43:00,139.29,139.31,139.16,139.18,57306
2019/09/20,12:44:00,139.18,139.33,139.18,139.28,47794
2019/09/20,12:45:00,139.28,139.40,139.28,139.38,33539
2019/09/20,12:46:00,139.38,139.39,139.32,139.34,41543
2019/09/20,12:47:00,139.33,139.41,139.33,139.41,43068
2019/09/20,12:48:00,139.40,139.41,139.32,139.40,42252
2019/09/20,12:49:00,139.39,139.46,139.36,139.43,24728
2019/09/20,12:50:00,139.43,139.46,139.41,139.43,20064
2019/09/20,12:51:00,139.44,139.45,139.41,139.42,26163
2019/09/20,12:52:00,139.42,139.45,139.39,139.39,26778
2019/09/20,12:53:00,139.39,139.39,139.32,139.35,25740
2019/09/20,12:54:00,139.35,139.36,139.31,139.32,32807
2019/09/20,12:55:00,139.32,139.39,139.29,139.38,63985
2019/09/20,12:56:00,139.38,139.38,139.33,139.38,28704
2019/09/20,12:57:00,139.38,139.46,139.37,139.46,17879
2019/09/20,12:58:00,139.46,139.46,139.43,139.46,25923
2019/09/20,12:59:00,139.46,139.47,139.42,139.46,26812
2019/09/20,13:00:00,139.46,139.47,139.44,139.46,14687
2019/09/20,13:01:00,139.46,139.56,139.46,139.53,49765
2019/09/20,13:02:00,139.53,139.53,139.45,139.47,30301
2019/09/20,13:03:00,139.46,139.47,139.45,139.46,13614
2019/09/20,13:04:00,139.46,139.49,139.44,139.48,26196
2019/09/20,13:05:00,139.48,139.48,139.46,139.48,23673
2019/09/20,13:06:00,139.48,139.48,139.43,139.44,42076
2019/09/20,13:07:00,139.44,139.45,139.41,139.43,21179
2019/09/20,13:08:00,139.43,139.47,139.42,139.47,19634
2019/09/20,13:09:00,139.47,139.50,139.46,139.50,31986
2019/09/20,13:10:00,139.50,139.50,139.44,139.44,20453
2019/09/20,13:11:00,139.44,139.46,139.40,139.43,44127
2019/09/20,13:12:00,139.43,139.50,139.43,139.50,26285
2019/09/20,13:13:00,139.51,139.52,139.46,139.47,23097
2019/09/20,13:14:00,139.47,139.47,138.89,138.98,329079
2019/09/20,13:15:00,138.87,138.96,138.58,138.79,284478
2019/09/20,13:16:00,138.61,138.84,138.36,138.68,332053
2019/09/20,13:17:00,138.68,138.75,138.36,138.36,156598
2019/09/20,13:18:00,138.36,138.69,138.25,138.62,173450
2019/09/20,13:19:00,138.64,138.65,138.41,138.52,77945
2019/09/20,13:20:00,138.52,138.91,138.52,138.82,103765
2019/09/20,13:21:00,138.82,138.88,138.65,138.67,140357
2019/09/20,13:22:00,138.67,138.89,138.59,138.82,162473
2019/09/20,13:23:00,138.82,138.89,138.68,138.86,79925
2019/09/20,13:24:00,138.83,138.95,138.78,138.93,70836
2019/09/20,13:25:00,138.93,138.96,138.80,138.88,59340
2019/09/20,13:26:00,138.88,138.99,138.84,138.99,64518
2019/09/20,13:27:00,138.99,139.05,138.89,138.95,52730
2019/09/20,13:28:00,138.95,138.99,138.82,138.91,50877
2019/09/20,13:29:00,138.90,138.95,138.85,138.91,35492
2019/09/20,13:30:00,138.91,138.99,138.90,138.97,45084
2019/09/20,13:31:00,138.97,139.03,138.80,138.85,105278
2019/09/20,13:32:00,138.85,138.90,138.78,138.81,46459
2019/09/20,13:33:00,138.81,138.87,138.75,138.79,49666
2019/09/20,13:34:00,138.79,138.82,138.72,138.79,35101
2019/09/20,13:35:00,138.79,138.80,138.73,138.79,30529
2019/09/20,13:36:00,138.79,138.89,138.76,138.89,39615
2019/09/20,13:37:00,138.90,138.95,138.84,138.87,35952
2019/09/20,13:38:00,138.87,138.89,138.77,138.78,29827
2019/09/20,13:39:00,138.79,138.82,138.71,138.75,35715
2019/09/20,13:40:00,138.75,138.76,138.66,138.69,33935
2019/09/20,13:41:00,138.69,138.78,138.69,138.77,20614
2019/09/20,13:42:00,138.76,138.77,138.70,138.74,28928
2019/09/20,13:43:00,138.74,138.83,138.73,138.74,47496
2019/09/20,13:44:00,138.75,138.81,138.62,138.63,125367
2019/09/20,13:45:00,138.63,138.75,138.63,138.68,40304
2019/09/20,13:46:00,138.68,138.75,138.66,138.70,34966
2019/09/20,13:47:00,138.70,138.74,138.58,138.60,51715
2019/09/20,13:48:00,138.60,138.65,138.58,138.62,34955
2019/09/20,13:49:00,138.63,138.66,138.57,138.59,43397
2019/09/20,13:50:00,138.59,138.59,138.48,138.54,55332
2019/09/20,13:51:00,138.54,138.57,138.49,138.54,39373
2019/09/20,13:52:00,138.54,138.60,138.54,138.57,19544
2019/09/20,13:53:00,138.57,138.61,138.52,138.61,24695
2019/09/20,13:54:00,138.60,138.60,138.50,138.57,40307
2019/09/20,13:55:00,138.57,138.66,138.57,138.60,39225
2019/09/20,13:56:00,138.60,138.65,138.58,138.61,25804
2019/09/20,13:57:00,138.62,138.71,138.62,138.70,21571
2019/09/20,13:58:00,138.70,138.86,138.70,138.83,49946
2019/09/20,13:59:00,138.83,139.00,138.83,138.88,90408
2019/09/20,14:00:00,138.88,138.97,138.79,138.94,47850
2019/09/20,14:01:00,138.96,139.22,138.96,139.20,149053
2019/09/20,14:02:00,139.20,139.24,139.08,139.16,60233
2019/09/20,14:03:00,139.16,139.52,139.07,139.13,244276
2019/09/20,14:04:00,139.14,139.29,139.14,139.17,101851
2019/09/20,14:05:00,139.17,139.20,139.12,139.18,40652
2019/09/20,14:06:00,139.18,139.22,139.10,139.22,36238
2019/09/20,14:07:00,139.21,139.27,139.11,139.12,30002
2019/09/20,14:08:00,139.12,139.17,139.05,139.05,34902
2019/09/20,14:09:00,139.04,139.07,138.91,138.93,44505
2019/09/20,14:10:00,138.96,139.09,138.95,139.08,23546
2019/09/20,14:11:00,139.08,139.13,139.04,139.10,21762
2019/09/20,14:12:00,139.10,139.13,139.01,139.02,31678
2019/09/20,14:13:00,139.02,139.03,138.98,139.01,21382
2019/09/20,14:14:00,139.01,139.02,138.94,138.95,17537
2019/09/20,14:15:00,138.95,138.99,138.90,138.90,35380
2019/09/20,14:16:00,138.90,139.00,138.89,138.98,25364
2019/09/20,14:17:00,138.98,139.09,138.95,139.02,22437
2019/09/20,14:18:00,139.02,139.08,138.98,139.08,35055
2019/09/20,14:19:00,139.08,139.09,138.95,138.95,28310
2019/09/20,14:20:00,138.95,139.04,138.94,139.00,30703
2019/09/20,14:21:00,139.00,139.10,138.97,139.07,24974
2019/09/20,14:22:00,139.07,139.16,139.06,139.15,54382
2019/09/20,14:23:00,139.15,139.15,139.06,139.15,39990
2019/09/20,14:24:00,139.15,139.23,139.13,139.22,41473
2019/09/20,14:25:00,139.23,139.31,139.23,139.28,36316
2019/09/20,14:26:00,139.28,139.30,139.21,139.23,31370
2019/09/20,14:27:00,139.22,139.25,139.20,139.21,32590
2019/09/20,14:28:00,139.23,139.25,139.20,139.20,34400
2019/09/20,14:29:00,139.20,139.25,139.15,139.25,29682
2019/09/20,14:30:00,139.25,139.30,139.25,139.27,22362
2019/09/20,14:31:00,139.28,139.33,139.27,139.31,31479
2019/09/20,14:32:00,139.31,139.41,139.27,139.40,34714
2019/09/20,14:33:00,139.38,139.42,139.33,139.35,59218
2019/09/20,14:34:00,139.35,139.40,139.33,139.35,35309
2019/09/20,14:35:00,139.35,139.42,139.35,139.37,22420
2019/09/20,14:36:00,139.38,139.42,139.36,139.40,29684
2019/09/20,14:37:00,139.40,139.46,139.39,139.42,27692
2019/09/20,14:38:00,139.43,139.47,139.40,139.43,32261
2019/09/20,14:39:00,139.43,139.47,139.40,139.42,44874
2019/09/20,14:40:00,139.42,139.45,139.41,139.43,16809
2019/09/20,14:41:00,139.43,139.44,139.40,139.41,16317
2019/09/20,14:42:00,139.42,139.42,139.33,139.34,19328
2019/09/20,14:43:00,139.34,139.38,139.34,139.38,17199
2019/09/20,14:44:00,139.38,139.39,139.34,139.35,18572
2019/09/20,14:45:00,139.35,139.36,139.30,139.31,19215
2019/09/20,14:46:00,139.31,139.33,139.26,139.31,43799
2019/09/20,14:47:00,139.31,139.38,139.30,139.38,22989
2019/09/20,14:48:00,139.38,139.41,139.37,139.40,25460
2019/09/20,14:49:00,139.40,139.44,139.40,139.41,21426
2019/09/20,14:50:00,139.41,139.42,139.32,139.34,23714
2019/09/20,14:51:00,139.35,139.36,139.31,139.32,22763
2019/09/20,14:52:00,139.32,139.32,139.21,139.26,34078
2019/09/20,14:53:00,139.26,139.26,139.23,139.26,16855
2019/09/20,14:54:00,139.26,139.28,139.25,139.26,10783
2019/09/20,14:55:00,139.26,139.28,139.25,139.28,13010
2019/09/20,14:56:00,139.28,139.33,139.24,139.33,22838
2019/09/20,14:57:00,139.33,139.34,139.25,139.26,25537
2019/09/20,14:58:00,139.26,139.26,139.18,139.21,53596
2019/09/20,14:59:00,139.21,139.23,139.19,139.19,26697
2019/09/20,15:00:00,139.19,139.27,139.16,139.26,22354
2019/09/20,15:01:00,139.26,139.28,139.22,139.26,21934
2019/09/20,15:02:00,139.26,139.32,139.20,139.21,32659
2019/09/20,15:03:00,139.21,139.25,139.21,139.22,14027
2019/09/20,15:04:00,139.22,139.29,139.21,139.29,19094
2019/09/20,15:05:00,139.29,139.35,139.28,139.29,24957
2019/09/20,15:06:00,139.29,139.32,139.22,139.22,38182
2019/09/20,15:07:00,139.22,139.26,139.22,139.24,29958
2019/09/20,15:08:00,139.24,139.27,139.22,139.27,26037
2019/09/20,15:09:00,139.27,139.33,139.21,139.21,42227
2019/09/20,15:10:00,139.21,139.23,139.17,139.18,33788
2019/09/20,15:11:00,139.18,139.26,139.18,139.22,34496
2019/09/20,15:12:00,139.23,139.24,139.21,139.23,13900
2019/09/20,15:13:00,139.23,139.29,139.21,139.28,25556
2019/09/20,15:14:00,139.28,139.32,139.26,139.31,26853
2019/09/20,15:15:00,139.31,139.37,139.30,139.36,29172
2019/09/20,15:16:00,139.36,139.45,139.36,139.42,33122
2019/09/20,15:17:00,139.43,139.45,139.42,139.44,23460
2019/09/20,15:18:00,139.44,139.44,139.34,139.38,32528
2019/09/20,15:19:00,139.38,139.43,139.37,139.39,25045
2019/09/20,15:20:00,139.39,139.43,139.39,139.42,17479
2019/09/20,15:21:00,139.43,139.43,139.39,139.43,25637
2019/09/20,15:22:00,139.43,139.49,139.43,139.46,37320
2019/09/20,15:23:00,139.46,139.47,139.43,139.43,36997
2019/09/20,15:24:00,139.43,139.46,139.41,139.41,23679
2019/09/20,15:25:00,139.41,139.46,139.39,139.44,33545
2019/09/20,15:26:00,139.44,139.49,139.42,139.43,55799
2019/09/20,15:27:00,139.43,139.46,139.42,139.45,26154
2019/09/20,15:28:00,139.45,139.45,139.40,139.43,24803
2019/09/20,15:29:00,139.43,139.44,139.35,139.36,37598
2019/09/20,15:30:00,139.36,139.36,139.27,139.33,42725
2019/09/20,15:31:00,139.33,139.35,139.31,139.32,42775
2019/09/20,15:32:00,139.31,139.31,139.20,139.21,64916
2019/09/20,15:33:00,139.22,139.28,139.21,139.27,70107
2019/09/20,15:34:00,139.27,139.30,139.25,139.26,45525
2019/09/20,15:35:00,139.26,139.27,139.24,139.26,40226
2019/09/20,15:36:00,139.26,139.35,139.25,139.34,40697
2019/09/20,15:37:00,139.34,139.34,139.31,139.31,30318
2019/09/20,15:38:00,139.31,139.33,139.24,139.25,52550
2019/09/20,15:39:00,139.25,139.29,139.24,139.29,52505
2019/09/20,15:40:00,139.29,139.41,139.26,139.38,100110
2019/09/20,15:41:00,139.38,139.45,139.37,139.43,67279
2019/09/20,15:42:00,139.42,139.45,139.40,139.44,35255
2019/09/20,15:43:00,139.44,139.45,139.42,139.42,33739
2019/09/20,15:44:00,139.42,139.43,139.36,139.39,39063
2019/09/20,15:45:00,139.39,139.40,139.32,139.32,39110
2019/09/20,15:46:00,139.32,139.34,139.18,139.26,91571
2019/09/20,15:47:00,139.26,139.26,139.14,139.16,58163
2019/09/20,15:48:00,139.16,139.17,139.10,139.16,43209
2019/09/20,15:49:00,139.15,139.21,139.10,139.21,62951
2019/09/20,15:50:00,139.20,139.23,139.19,139.23,554156
2019/09/20,15:51:00,139.23,139.30,139.22,139.27,71904
2019/09/20,15:52:00,139.26,139.30,139.23,139.25,70050
2019/09/20,15:53:00,139.25,139.34,139.24,139.32,80302
2019/09/20,15:54:00,139.32,139.40,139.32,139.39,78620
2019/09/20,15:55:00,139.39,139.44,139.36,139.42,93474
2019/09/20,15:56:00,139.42,139.56,139.37,139.55,131348
2019/09/20,15:57:00,139.66,139.70,139.44,139.44,307774
2019/09/20,15:58:00,139.67,139.70,139.59,139.64,40700
2019/09/20,15:59:00,139.63,139.64,139.57,139.57,34300
2019/09/20,16:00:00,139.57,139.60,139.52,139.52,63700
2019/09/23,09:31:00,139.23,139.46,139.13,139.39,291268
2019/09/23,09:32:00,139.39,139.39,138.86,138.95,106012
2019/09/23,09:33:00,138.95,138.95,138.70,138.81,76355
2019/09/23,09:34:00,138.81,139.02,138.75,138.90,62397
2019/09/23,09:35:00,138.90,138.97,138.65,138.66,58960
2019/09/23,09:36:00,138.66,138.78,138.60,138.70,72607
2019/09/23,09:37:00,138.67,138.73,138.52,138.65,95538
2019/09/23,09:38:00,138.65,138.72,138.59,138.65,152209
2019/09/23,09:39:00,138.65,138.71,138.61,138.67,42829
2019/09/23,09:40:00,138.67,138.79,138.67,138.76,44247
2019/09/23,09:41:00,138.76,138.76,138.55,138.57,71958
2019/09/23,09:42:00,138.58,138.58,138.44,138.57,90690
2019/09/23,09:43:00,138.57,138.64,138.54,138.62,37526
2019/09/23,09:44:00,138.62,138.65,138.57,138.61,43885
2019/09/23,09:45:00,138.61,138.74,138.56,138.74,73839
2019/09/23,09:46:00,138.74,138.79,138.60,138.76,68175
2019/09/23,09:47:00,138.76,138.85,138.69,138.73,47524
2019/09/23,09:48:00,138.73,138.73,138.56,138.61,59356
2019/09/23,09:49:00,138.61,138.72,138.60,138.72,41877
2019/09/23,09:50:00,138.72,138.81,138.68,138.77,37251
2019/09/23,09:51:00,138.76,139.03,138.76,139.02,84116
2019/09/23,09:52:00,139.02,139.08,138.97,138.98,60998
2019/09/23,09:53:00,138.98,139.03,138.91,138.94,57773
2019/09/23,09:54:00,138.94,139.02,138.94,138.97,57864
2019/09/23,09:55:00,138.97,139.02,138.95,138.98,39813
2019/09/23,09:56:00,138.99,139.01,138.95,138.96,53316
2019/09/23,09:57:00,138.96,139.00,138.83,138.91,46027
2019/09/23,09:58:00,138.91,138.93,138.85,138.90,28313
2019/09/23,09:59:00,138.88,138.91,138.82,138.85,48526
2019/09/23,10:00:00,138.85,138.85,138.76,138.77,38296
2019/09/23,10:01:00,138.77,138.92,138.77,138.82,33800
2019/09/23,10:02:00,138.82,138.89,138.73,138.75,40809
2019/09/23,10:03:00,138.75,138.79,138.68,138.78,38984
2019/09/23,10:04:00,138.78,138.79,138.74,138.77,30288
2019/09/23,10:05:00,138.77,138.77,138.62,138.63,49077
2019/09/23,10:06:00,138.63,138.63,138.52,138.55,61500
2019/09/23,10:07:00,138.55,138.63,138.51,138.61,38327
2019/09/23,10:08:00,138.61,138.82,138.61,138.79,34707
2019/09/23,10:09:00,138.79,138.80,138.75,138.76,24605
2019/09/23,10:10:00,138.76,138.76,138.65,138.65,55913
2019/09/23,10:11:00,138.65,138.73,138.61,138.71,44684
2019/09/23,10:12:00,138.71,138.72,138.51,138.57,53758
2019/09/23,10:13:00,138.57,138.60,138.55,138.60,28726
2019/09/23,10:14:00,138.60,138.68,138.58,138.64,30499
2019/09/23,10:15:00,138.64,138.72,138.63,138.72,22933
2019/09/23,10:16:00,138.72,138.82,138.71,138.79,35467
2019/09/23,10:17:00,138.80,138.90,138.78,138.89,44360
2019/09/23,10:18:00,138.89,138.99,138.87,138.94,26294
2019/09/23,10:19:00,138.94,138.96,138.90,138.91,19539
2019/09/23,10:20:00,138.93,138.94,138.90,138.94,17762
2019/09/23,10:21:00,138.95,138.97,138.88,138.96,38010
2019/09/23,10:22:00,138.95,139.14,138.95,139.08,68097
2019/09/23,10:23:00,139.08,139.18,139.07,139.15,52308
2019/09/23,10:24:00,139.14,139.32,139.13,139.22,54643
2019/09/23,10:25:00,139.22,139.29,139.20,139.22,38548
2019/09/23,10:26:00,139.22,139.26,139.19,139.24,47202
2019/09/23,10:27:00,139.23,139.23,139.13,139.15,19215
2019/09/23,10:28:00,139.15,139.16,139.10,139.14,38870
2019/09/23,10:29:00,139.14,139.26,139.12,139.21,29679
2019/09/23,10:30:00,139.21,139.32,139.20,139.31,43071
2019/09/23,10:31:00,139.31,139.47,139.31,139.46,67394
2019/09/23,10:32:00,139.46,139.46,139.32,139.33,66034
2019/09/23,10:33:00,139.34,139.38,139.33,139.35,49474
2019/09/23,10:34:00,139.35,139.37,139.28,139.29,33654
2019/09/23,10:35:00,139.29,139.35,139.22,139.22,25047
2019/09/23,10:36:00,139.22,139.29,139.21,139.26,12267
2019/09/23,10:37:00,139.25,139.27,139.19,139.26,31588
2019/09/23,10:38:00,139.26,139.30,139.24,139.28,28139
2019/09/23,10:39:00,139.28,139.29,139.22,139.24,21353
2019/09/23,10:40:00,139.24,139.26,139.17,139.19,13664
2019/09/23,10:41:00,139.19,139.21,139.07,139.08,43278
2019/09/23,10:42:00,139.08,139.14,139.05,139.14,57938
2019/09/23,10:43:00,139.14,139.15,139.06,139.09,26418
2019/09/23,10:44:00,139.09,139.11,139.05,139.10,25693
2019/09/23,10:45:00,139.10,139.13,139.09,139.10,19839
2019/09/23,10:46:00,139.10,139.12,139.06,139.09,21996
2019/09/23,10:47:00,139.09,139.09,139.03,139.07,24670
2019/09/23,10:48:00,139.08,139.17,139.07,139.15,1017720
2019/09/23,10:49:00,139.15,139.17,139.09,139.16,23142
2019/09/23,10:50:00,139.15,139.22,139.09,139.17,31073
2019/09/23,10:51:00,139.17,139.22,139.12,139.21,30859
2019/09/23,10:52:00,139.21,139.22,139.13,139.13,31743
2019/09/23,10:53:00,139.13,139.20,139.09,139.10,24706
2019/09/23,10:54:00,139.11,139.11,138.90,138.94,59960
2019/09/23,10:55:00,138.94,138.94,138.85,138.85,20241
2019/09/23,10:56:00,138.85,138.96,138.85,138.91,29382
2019/09/23,10:57:00,138.91,138.92,138.84,138.87,44112
2019/09/23,10:58:00,138.87,138.97,138.86,138.95,56480
2019/09/23,10:59:00,138.95,138.96,138.90,138.93,24894
2019/09/23,11:00:00,138.93,139.01,138.92,139.00,35841
2019/09/23,11:01:00,139.01,139.07,138.96,139.01,60828
2019/09/23,11:02:00,139.01,139.01,138.96,139.01,29773
2019/09/23,11:03:00,139.02,139.13,139.01,139.10,38904
2019/09/23,11:04:00,139.10,139.25,139.04,139.21,71557
2019/09/23,11:05:00,139.21,139.28,139.21,139.22,50454
2019/09/23,11:06:00,139.22,139.25,139.12,139.17,27634
2019/09/23,11:07:00,139.17,139.21,139.14,139.17,22663
2019/09/23,11:08:00,139.17,139.22,139.14,139.18,13381
2019/09/23,11:09:00,139.18,139.19,139.14,139.14,27178
2019/09/23,11:10:00,139.14,139.17,139.11,139.14,23620
2019/09/23,11:11:00,139.14,139.14,139.08,139.09,24487
2019/09/23,11:12:00,139.09,139.12,139.02,139.06,21190
2019/09/23,11:13:00,139.07,139.07,139.04,139.05,16862
2019/09/23,11:14:00,139.05,139.12,139.03,139.12,14237
2019/09/23,11:15:00,139.13,139.13,139.06,139.07,23107
2019/09/23,11:16:00,139.08,139.20,139.08,139.17,26382
2019/09/23,11:17:00,139.17,139.24,139.17,139.22,25111
2019/09/23,11:18:00,139.22,139.27,139.21,139.25,35119
2019/09/23,11:19:00,139.25,139.28,139.22,139.27,23780
2019/09/23,11:20:00,139.27,139.29,139.21,139.23,23809
2019/09/23,11:21:00,139.24,139.25,139.19,139.20,36629
2019/09/23,11:22:00,139.20,139.31,139.20,139.24,46938
2019/09/23,11:23:00,139.24,139.24,139.17,139.19,17270
2019/09/23,11:24:00,139.19,139.22,139.15,139.22,29791
2019/09/23,11:25:00,139.22,139.32,139.22,139.31,20356
2019/09/23,11:26:00,139.31,139.32,139.26,139.29,16821
2019/09/23,11:27:00,139.28,139.39,139.27,139.38,26189
2019/09/23,11:28:00,139.36,139.42,139.34,139.37,38724
2019/09/23,11:29:00,139.37,139.40,139.35,139.39,18852
2019/09/23,11:30:00,139.39,139.41,139.35,139.38,24243
2019/09/23,11:31:00,139.38,139.50,139.38,139.43,64627
2019/09/23,11:32:00,139.43,139.47,139.43,139.45,27797
2019/09/23,11:33:00,139.46,139.48,139.41,139.41,32011
2019/09/23,11:34:00,139.41,139.47,139.39,139.44,35101
2019/09/23,11:35:00,139.44,139.47,139.43,139.43,33092
2019/09/23,11:36:00,139.43,139.47,139.42,139.44,69996
2019/09/23,11:37:00,139.44,139.47,139.43,139.45,25242
2019/09/23,11:38:00,139.46,139.57,139.46,139.52,97841
2019/09/23,11:39:00,139.52,139.52,139.43,139.47,29436
2019/09/23,11:40:00,139.47,139.50,139.46,139.48,19617
2019/09/23,11:41:00,139.48,139.55,139.47,139.47,24232
2019/09/23,11:42:00,139.47,139.55,139.46,139.54,44033
2019/09/23,11:43:00,139.54,139.63,139.52,139.56,47244
2019/09/23,11:44:00,139.56,139.56,139.46,139.48,26261
2019/09/23,11:45:00,139.48,139.55,139.48,139.55,25381
2019/09/23,11:46:00,139.55,139.56,139.52,139.54,21667
2019/09/23,11:47:00,139.54,139.56,139.51,139.56,26569
2019/09/23,11:48:00,139.56,139.59,139.54,139.56,23312
2019/09/23,11:49:00,139.56,139.56,139.44,139.44,59108
2019/09/23,11:50:00,139.44,139.49,139.43,139.49,19765
2019/09/23,11:51:00,139.49,139.51,139.41,139.44,26454
2019/09/23,11:52:00,139.44,139.44,139.37,139.41,22049
2019/09/23,11:53:00,139.41,139.42,139.35,139.36,21900
2019/09/23,11:54:00,139.36,139.37,139.33,139.37,15698
2019/09/23,11:55:00,139.37,139.44,139.37,139.42,14062
2019/09/23,11:56:00,139.42,139.46,139.40,139.45,21467
2019/09/23,11:57:00,139.45,139.48,139.43,139.45,25325
2019/09/23,11:58:00,139.45,139.46,139.43,139.43,10543
2019/09/23,11:59:00,139.43,139.44,139.38,139.38,26610
2019/09/23,12:00:00,139.38,139.41,139.37,139.37,12166
2019/09/23,12:01:00,139.37,139.41,139.35,139.35,23624
2019/09/23,12:02:00,139.35,139.40,139.35,139.36,22776
2019/09/23,12:03:00,139.37,139.39,139.34,139.34,26152
2019/09/23,12:04:00,139.34,139.37,139.32,139.37,19803
2019/09/23,12:05:00,139.36,139.42,139.35,139.42,21425
2019/09/23,12:06:00,139.42,139.56,139.42,139.54,61114
2019/09/23,12:07:00,139.54,139.54,139.49,139.52,30975
2019/09/23,12:08:00,139.51,139.54,139.51,139.53,20472
2019/09/23,12:09:00,139.53,139.58,139.52,139.52,46707
2019/09/23,12:10:00,139.52,139.59,139.50,139.57,36764
2019/09/23,12:11:00,139.57,139.60,139.53,139.57,34771
2019/09/23,12:12:00,139.57,139.59,139.53,139.56,26416
2019/09/23,12:13:00,139.56,139.61,139.53,139.54,22639
2019/09/23,12:14:00,139.54,139.59,139.53,139.57,14511
2019/09/23,12:15:00,139.57,139.61,139.57,139.61,16018
2019/09/23,12:16:00,139.61,139.62,139.54,139.58,29165
2019/09/23,12:17:00,139.58,139.60,139.56,139.58,17505
2019/09/23,12:18:00,139.58,139.60,139.57,139.58,8242
2019/09/23,12:19:00,139.59,139.61,139.57,139.57,27234
2019/09/23,12:20:00,139.57,139.57,139.51,139.52,18992
2019/09/23,12:21:00,139.52,139.52,139.43,139.47,58151
2019/09/23,12:22:00,139.47,139.51,139.41,139.45,34614
2019/09/23,12:23:00,139.45,139.50,139.44,139.48,32298
2019/09/23,12:24:00,139.48,139.50,139.47,139.49,20640
2019/09/23,12:25:00,139.49,139.52,139.48,139.49,34345
2019/09/23,12:26:00,139.49,139.51,139.46,139.47,31178
2019/09/23,12:27:00,139.47,139.48,139.45,139.47,16409
2019/09/23,12:28:00,139.47,139.53,139.47,139.49,71276
2019/09/23,12:29:00,139.49,139.51,139.45,139.45,21861
2019/09/23,12:30:00,139.45,139.45,139.40,139.40,34749
2019/09/23,12:31:00,139.40,139.41,139.31,139.34,21932
2019/09/23,12:32:00,139.33,139.41,139.33,139.39,29460
2019/09/23,12:33:00,139.39,139.44,139.39,139.42,23804
2019/09/23,12:34:00,139.42,139.43,139.38,139.39,17830
2019/09/23,12:35:00,139.40,139.40,139.35,139.36,18248
2019/09/23,12:36:00,139.36,139.37,139.27,139.28,32183
2019/09/23,12:37:00,139.27,139.33,139.26,139.31,18871
2019/09/23,12:38:00,139.32,139.37,139.32,139.36,23209
2019/09/23,12:39:00,139.37,139.38,139.35,139.35,17146
2019/09/23,12:40:00,139.36,139.39,139.35,139.37,14460
2019/09/23,12:41:00,139.37,139.38,139.35,139.35,10674
2019/09/23,12:42:00,139.35,139.42,139.34,139.42,14692
2019/09/23,12:43:00,139.41,139.46,139.41,139.45,12190
2019/09/23,12:44:00,139.45,139.46,139.43,139.45,19824
2019/09/23,12:45:00,139.45,139.45,139.42,139.43,15941
2019/09/23,12:46:00,139.44,139.46,139.43,139.44,25531
2019/09/23,12:47:00,139.45,139.48,139.43,139.47,12636
2019/09/23,12:48:00,139.47,139.49,139.42,139.42,16613
2019/09/23,12:49:00,139.42,139.45,139.42,139.44,8315
2019/09/23,12:50:00,139.44,139.44,139.37,139.38,23713
2019/09/23,12:51:00,139.38,139.39,139.35,139.35,15526
2019/09/23,12:52:00,139.35,139.39,139.35,139.36,21303
2019/09/23,12:53:00,139.36,139.38,139.33,139.37,11821
2019/09/23,12:54:00,139.37,139.37,139.29,139.33,13959
2019/09/23,12:55:00,139.33,139.34,139.27,139.30,16349
2019/09/23,12:56:00,139.30,139.33,139.29,139.30,14424
2019/09/23,12:57:00,139.30,139.31,139.27,139.27,18670
2019/09/23,12:58:00,139.28,139.29,139.25,139.26,13133
2019/09/23,12:59:00,139.27,139.36,139.26,139.33,18577
2019/09/23,13:00:00,139.33,139.33,139.12,139.22,58970
2019/09/23,13:01:00,139.21,139.29,139.21,139.23,46112
2019/09/23,13:02:00,139.23,139.28,139.22,139.28,15474
2019/09/23,13:03:00,139.28,139.33,139.26,139.32,16920
2019/09/23,13:04:00,139.32,139.37,139.28,139.30,25265
2019/09/23,13:05:00,139.29,139.35,139.29,139.31,18589
2019/09/23,13:06:00,139.30,139.31,139.23,139.25,14523
2019/09/23,13:07:00,139.25,139.26,139.21,139.23,22391
2019/09/23,13:08:00,139.23,139.26,139.21,139.24,13892
2019/09/23,13:09:00,139.24,139.26,139.23,139.25,11292
2019/09/23,13:10:00,139.25,139.32,139.25,139.31,19322
2019/09/23,13:11:00,139.31,139.35,139.30,139.30,14414
2019/09/23,13:12:00,139.30,139.34,139.29,139.30,13490
2019/09/23,13:13:00,139.30,139.33,139.29,139.31,14680
2019/09/23,13:14:00,139.31,139.35,139.29,139.34,27410
2019/09/23,13:15:00,139.34,139.36,139.34,139.34,10132
2019/09/23,13:16:00,139.34,139.39,139.34,139.37,12988
2019/09/23,13:17:00,139.36,139.43,139.35,139.43,22148
2019/09/23,13:18:00,139.42,139.42,139.37,139.41,19419
2019/09/23,13:19:00,139.41,139.44,139.35,139.36,20127
2019/09/23,13:20:00,139.36,139.38,139.31,139.35,32959
2019/09/23,13:21:00,139.35,139.37,139.31,139.31,18712
2019/09/23,13:22:00,139.31,139.35,139.27,139.35,15943
2019/09/23,13:23:00,139.35,139.39,139.32,139.35,14531
2019/09/23,13:24:00,139.35,139.35,139.32,139.35,9971
2019/09/23,13:25:00,139.35,139.39,139.35,139.38,17088
2019/09/23,13:26:00,139.38,139.43,139.37,139.38,14543
2019/09/23,13:27:00,139.38,139.38,139.32,139.34,12470
2019/09/23,13:28:00,139.33,139.40,139.33,139.39,13880
2019/09/23,13:29:00,139.39,139.43,139.38,139.41,13911
2019/09/23,13:30:00,139.41,139.44,139.41,139.41,11009
2019/09/23,13:31:00,139.41,139.44,139.38,139.41,15652
2019/09/23,13:32:00,139.41,139.46,139.41,139.44,30696
2019/09/23,13:33:00,139.44,139.44,139.38,139.38,13453
2019/09/23,13:34:00,139.38,139.38,139.34,139.36,11395
2019/09/23,13:35:00,139.36,139.39,139.36,139.37,10549
2019/09/23,13:36:00,139.37,139.42,139.37,139.41,10278
2019/09/23,13:37:00,139.41,139.42,139.40,139.41,11133
2019/09/23,13:38:00,139.41,139.42,139.40,139.42,16227
2019/09/23,13:39:00,139.42,139.44,139.41,139.42,21773
2019/09/23,13:40:00,139.42,139.43,139.40,139.43,12558
2019/09/23,13:41:00,139.43,139.46,139.41,139.44,14860
2019/09/23,13:42:00,139.44,139.47,139.44,139.44,14363
2019/09/23,13:43:00,139.45,139.45,139.42,139.44,18822
2019/09/23,13:44:00,139.44,139.49,139.43,139.47,17837
2019/09/23,13:45:00,139.48,139.51,139.47,139.48,41297
2019/09/23,13:46:00,139.48,139.50,139.46,139.48,19145
2019/09/23,13:47:00,139.49,139.52,139.47,139.52,32949
2019/09/23,13:48:00,139.52,139.56,139.52,139.55,61484
2019/09/23,13:49:00,139.54,139.57,139.52,139.53,27000
2019/09/23,13:50:00,139.54,139.55,139.46,139.46,20471
2019/09/23,13:51:00,139.46,139.46,139.35,139.38,43848
2019/09/23,13:52:00,139.38,139.39,139.36,139.38,27223
2019/09/23,13:53:00,139.38,139.42,139.37,139.42,23432
2019/09/23,13:54:00,139.42,139.43,139.31,139.31,22035
2019/09/23,13:55:00,139.31,139.33,139.29,139.31,16639
2019/09/23,13:56:00,139.31,139.34,139.28,139.29,26287
2019/09/23,13:57:00,139.29,139.30,139.26,139.27,15604
2019/09/23,13:58:00,139.27,139.27,139.23,139.25,23573
2019/09/23,13:59:00,139.25,139.32,139.25,139.31,13509
2019/09/23,14:00:00,139.32,139.34,139.30,139.32,11945
2019/09/23,14:01:00,139.32,139.37,139.32,139.35,22071
2019/09/23,14:02:00,139.34,139.37,139.31,139.33,14252
2019/09/23,14:03:00,139.33,139.33,139.28,139.32,17149
2019/09/23,14:04:00,139.32,139.32,139.27,139.27,14254
2019/09/23,14:05:00,139.28,139.28,139.24,139.28,21695
2019/09/23,14:06:00,139.28,139.35,139.25,139.33,27124
2019/09/23,14:07:00,139.33,139.33,139.28,139.32,15538
2019/09/23,14:08:00,139.31,139.32,139.29,139.29,14168
2019/09/23,14:09:00,139.29,139.29,139.25,139.26,25662
2019/09/23,14:10:00,139.26,139.26,139.19,139.20,22821
2019/09/23,14:11:00,139.20,139.24,139.19,139.24,25452
2019/09/23,14:12:00,139.24,139.24,139.20,139.21,32606
2019/09/23,14:13:00,139.20,139.22,139.20,139.21,25875
2019/09/23,14:14:00,139.21,139.22,139.17,139.18,24746
2019/09/23,14:15:00,139.18,139.19,139.17,139.18,17774
2019/09/23,14:16:00,139.18,139.23,139.14,139.15,23120
2019/09/23,14:17:00,139.15,139.15,139.13,139.14,24819
2019/09/23,14:18:00,139.14,139.15,139.11,139.14,16496
2019/09/23,14:19:00,139.14,139.16,139.10,139.12,14826
2019/09/23,14:20:00,139.13,139.15,139.12,139.13,12121
2019/09/23,14:21:00,139.13,139.16,139.12,139.15,19689
2019/09/23,14:22:00,139.15,139.15,139.07,139.10,17725
2019/09/23,14:23:00,139.10,139.17,139.10,139.16,17491
2019/09/23,14:24:00,139.15,139.22,139.15,139.20,29833
2019/09/23,14:25:00,139.21,139.21,139.18,139.19,7759
2019/09/23,14:26:00,139.19,139.22,139.15,139.15,13947
2019/09/23,14:27:00,139.14,139.15,139.10,139.13,24220
2019/09/23,14:28:00,139.13,139.16,139.13,139.14,9459
2019/09/23,14:29:00,139.14,139.15,139.12,139.13,12738
2019/09/23,14:30:00,139.13,139.15,139.11,139.15,12892
2019/09/23,14:31:00,139.14,139.15,139.13,139.14,11646
2019/09/23,14:32:00,139.14,139.15,139.10,139.11,13131
2019/09/23,14:33:00,139.11,139.12,139.10,139.11,14644
2019/09/23,14:34:00,139.11,139.13,139.09,139.12,10492
2019/09/23,14:35:00,139.12,139.15,139.11,139.14,25332
2019/09/23,14:36:00,139.14,139.16,139.13,139.14,14758
2019/09/23,14:37:00,139.14,139.15,139.12,139.14,17749
2019/09/23,14:38:00,139.12,139.16,139.10,139.15,20576
2019/09/23,14:39:00,139.15,139.20,139.14,139.17,21065
2019/09/23,14:40:00,139.18,139.18,139.15,139.17,16273
2019/09/23,14:41:00,139.17,139.18,139.15,139.17,15539
2019/09/23,14:42:00,139.16,139.21,139.16,139.20,23551
2019/09/23,14:43:00,139.20,139.24,139.19,139.21,24406
2019/09/23,14:44:00,139.21,139.26,139.21,139.26,26114
2019/09/23,14:45:00,139.26,139.27,139.23,139.26,20793
2019/09/23,14:46:00,139.26,139.29,139.26,139.26,23501
2019/09/23,14:47:00,139.27,139.28,139.24,139.25,24642
2019/09/23,14:48:00,139.25,139.25,139.22,139.25,20206
2019/09/23,14:49:00,139.25,139.26,139.23,139.24,11767
2019/09/23,14:50:00,139.25,139.32,139.24,139.30,20068
2019/09/23,14:51:00,139.30,139.33,139.29,139.32,14975
2019/09/23,14:52:00,139.32,139.36,139.31,139.35,19574
2019/09/23,14:53:00,139.35,139.37,139.35,139.36,22156
2019/09/23,14:54:00,139.36,139.37,139.34,139.35,18142
2019/09/23,14:55:00,139.35,139.37,139.35,139.37,5593
2019/09/23,14:56:00,139.37,139.39,139.36,139.37,20458
2019/09/23,14:57:00,139.37,139.39,139.37,139.39,13708
2019/09/23,14:58:00,139.38,139.39,139.35,139.37,13996
2019/09/23,14:59:00,139.37,139.40,139.36,139.39,11514
2019/09/23,15:00:00,139.39,139.39,139.32,139.35,23077
2019/09/23,15:01:00,139.35,139.39,139.33,139.36,20296
2019/09/23,15:02:00,139.36,139.42,139.36,139.42,12848
2019/09/23,15:03:00,139.41,139.42,139.39,139.40,20971
2019/09/23,15:04:00,139.41,139.41,139.35,139.37,16170
2019/09/23,15:05:00,139.37,139.41,139.35,139.40,18489
2019/09/23,15:06:00,139.40,139.40,139.36,139.37,22146
2019/09/23,15:07:00,139.37,139.42,139.37,139.42,26285
2019/09/23,15:08:00,139.41,139.45,139.41,139.44,55835
2019/09/23,15:09:00,139.44,139.50,139.43,139.48,48500
2019/09/23,15:10:00,139.49,139.54,139.44,139.47,62782
2019/09/23,15:11:00,139.46,139.48,139.43,139.44,20341
2019/09/23,15:12:00,139.44,139.46,139.43,139.43,16508
2019/09/23,15:13:00,139.43,139.48,139.43,139.47,15195
2019/09/23,15:14:00,139.47,139.48,139.45,139.48,13922
2019/09/23,15:15:00,139.48,139.49,139.47,139.48,12588
2019/09/23,15:16:00,139.49,139.49,139.46,139.48,25365
2019/09/23,15:17:00,139.48,139.57,139.48,139.57,43634
2019/09/23,15:18:00,139.57,139.58,139.52,139.56,31600
2019/09/23,15:19:00,139.56,139.57,139.54,139.56,21841
2019/09/23,15:20:00,139.56,139.57,139.53,139.53,19583
2019/09/23,15:21:00,139.53,139.56,139.52,139.53,17966
2019/09/23,15:22:00,139.53,139.55,139.51,139.54,26104
2019/09/23,15:23:00,139.54,139.55,139.48,139.49,24760
2019/09/23,15:24:00,139.49,139.51,139.48,139.48,15414
2019/09/23,15:25:00,139.49,139.53,139.48,139.49,17686
2019/09/23,15:26:00,139.49,139.49,139.45,139.48,23832
2019/09/23,15:27:00,139.48,139.50,139.46,139.47,19870
2019/09/23,15:28:00,139.47,139.50,139.47,139.48,22579
2019/09/23,15:29:00,139.48,139.48,139.45,139.46,17718
2019/09/23,15:30:00,139.46,139.47,139.41,139.42,24068
2019/09/23,15:31:00,139.42,139.43,139.40,139.42,15293
2019/09/23,15:32:00,139.42,139.42,139.37,139.38,19507
2019/09/23,15:33:00,139.38,139.41,139.35,139.37,32058
2019/09/23,15:34:00,139.37,139.37,139.29,139.34,27614
2019/09/23,15:35:00,139.34,139.41,139.32,139.40,31248
2019/09/23,15:36:00,139.40,139.42,139.39,139.41,22275
2019/09/23,15:37:00,139.41,139.42,139.39,139.41,28023
2019/09/23,15:38:00,139.41,139.41,139.37,139.37,17361
2019/09/23,15:39:00,139.37,139.38,139.34,139.38,19484
2019/09/23,15:40:00,139.38,139.41,139.38,139.38,20664
2019/09/23,15:41:00,139.38,139.38,139.35,139.35,22003
2019/09/23,15:42:00,139.35,139.38,139.34,139.34,25140
2019/09/23,15:43:00,139.34,139.35,139.32,139.34,16144
2019/09/23,15:44:00,139.33,139.35,139.31,139.32,14506
2019/09/23,15:45:00,139.32,139.39,139.32,139.39,25812
2019/09/23,15:46:00,139.39,139.47,139.39,139.47,63855
2019/09/23,15:47:00,139.47,139.49,139.43,139.45,41908
2019/09/23,15:48:00,139.45,139.45,139.42,139.43,34403
2019/09/23,15:49:00,139.42,139.47,139.42,139.46,43291
2019/09/23,15:50:00,139.46,139.52,139.44,139.51,49249
2019/09/23,15:51:00,139.51,139.59,139.50,139.51,88376
2019/09/23,15:52:00,139.52,139.52,139.47,139.48,31674
2019/09/23,15:53:00,139.48,139.51,139.47,139.47,30396
2019/09/23,15:54:00,139.48,139.50,139.43,139.46,45570
2019/09/23,15:55:00,139.46,139.48,139.42,139.42,28976
2019/09/23,15:56:00,139.42,139.42,139.17,139.26,238017
2019/09/23,15:57:00,139.26,139.28,139.21,139.25,102159
2019/09/23,15:58:00,139.24,139.27,139.18,139.20,159590
2019/09/23,15:59:00,139.20,139.22,139.12,139.12,110146
2019/09/23,16:00:00,139.12,139.46,139.05,139.14,581062
2019/09/24,09:31:00,140.36,140.37,139.85,140.21,154235
2019/09/24,09:32:00,140.21,140.34,140.14,140.29,158774
2019/09/24,09:33:00,140.29,140.29,140.04,140.18,79651
2019/09/24,09:34:00,140.18,140.26,139.98,140.07,100355
2019/09/24,09:35:00,140.07,140.21,140.00,140.19,94099
2019/09/24,09:36:00,140.19,140.32,140.13,140.27,131502
2019/09/24,09:37:00,140.27,140.28,140.20,140.22,66496
2019/09/24,09:38:00,140.22,140.31,140.13,140.29,148672
2019/09/24,09:39:00,140.29,140.33,140.24,140.30,125626
2019/09/24,09:40:00,140.30,140.33,140.23,140.27,128829
2019/09/24,09:41:00,140.27,140.33,140.21,140.23,120659
2019/09/24,09:42:00,140.23,140.45,140.22,140.38,144029
2019/09/24,09:43:00,140.38,140.49,140.37,140.47,71436
2019/09/24,09:44:00,140.46,140.54,140.43,140.48,125758
2019/09/24,09:45:00,140.48,140.52,140.29,140.34,100309
2019/09/24,09:46:00,140.33,140.47,140.33,140.45,79772
2019/09/24,09:47:00,140.45,140.55,140.41,140.52,85030
2019/09/24,09:48:00,140.52,140.57,140.46,140.56,62978
2019/09/24,09:49:00,140.56,140.57,140.49,140.52,50184
2019/09/24,09:50:00,140.52,140.62,140.52,140.59,86744
2019/09/24,09:51:00,140.59,140.62,140.52,140.55,81319
2019/09/24,09:52:00,140.55,140.55,140.51,140.51,54415
2019/09/24,09:53:00,140.51,140.69,140.50,140.66,83149
2019/09/24,09:54:00,140.66,140.68,140.57,140.58,71434
2019/09/24,09:55:00,140.58,140.67,140.58,140.61,69607
2019/09/24,09:56:00,140.61,140.63,140.59,140.60,68317
2019/09/24,09:57:00,140.59,140.61,140.55,140.57,82970
2019/09/24,09:58:00,140.57,140.60,140.46,140.51,81549
2019/09/24,09:59:00,140.51,140.58,140.50,140.56,61301
2019/09/24,10:00:00,140.55,140.58,140.44,140.47,91255
2019/09/24,10:01:00,140.47,140.49,140.31,140.33,143528
2019/09/24,10:02:00,140.35,140.45,140.31,140.44,79580
2019/09/24,10:03:00,140.44,140.51,140.44,140.49,60950
2019/09/24,10:04:00,140.49,140.51,140.26,140.41,82086
2019/09/24,10:05:00,140.41,140.51,140.37,140.50,70981
2019/09/24,10:06:00,140.50,140.51,140.31,140.34,129082
2019/09/24,10:07:00,140.35,140.42,140.18,140.29,116471
2019/09/24,10:08:00,140.29,140.32,140.22,140.26,79317
2019/09/24,10:09:00,140.26,140.28,140.22,140.22,61925
2019/09/24,10:10:00,140.22,140.26,140.13,140.25,31405
2019/09/24,10:11:00,140.25,140.34,140.22,140.33,39673
2019/09/24,10:12:00,140.33,140.37,140.31,140.32,68737
2019/09/24,10:13:00,140.32,140.39,140.27,140.35,61098
2019/09/24,10:14:00,140.35,140.35,140.21,140.28,45366
2019/09/24,10:15:00,140.29,140.30,140.17,140.19,69801
2019/09/24,10:16:00,140.19,140.22,140.01,140.03,109413
2019/09/24,10:17:00,140.05,140.09,139.95,140.08,69652
2019/09/24,10:18:00,140.08,140.16,140.08,140.16,44444
2019/09/24,10:19:00,140.16,140.23,140.16,140.22,44556
2019/09/24,10:20:00,140.22,140.25,140.16,140.21,34304
2019/09/24,10:21:00,140.21,140.21,140.15,140.19,26237
2019/09/24,10:22:00,140.19,140.24,139.93,140.06,133295
2019/09/24,10:23:00,140.07,140.07,139.94,140.03,82834
2019/09/24,10:24:00,140.03,140.07,139.92,139.96,127592
2019/09/24,10:25:00,139.96,139.96,139.85,139.91,87117
2019/09/24,10:26:00,139.91,140.09,139.90,140.09,48924
2019/09/24,10:27:00,140.09,140.11,139.94,140.04,60869
2019/09/24,10:28:00,140.04,140.04,139.95,139.97,35542
2019/09/24,10:29:00,139.96,139.98,139.91,139.98,34628
2019/09/24,10:30:00,139.98,140.06,139.96,140.02,28643
2019/09/24,10:31:00,140.02,140.07,139.97,140.06,23319
2019/09/24,10:32:00,140.05,140.06,139.97,139.98,34438
2019/09/24,10:33:00,139.98,140.05,139.98,140.04,24876
2019/09/24,10:34:00,140.04,140.11,140.03,140.08,40368
2019/09/24,10:35:00,140.08,140.08,139.96,140.05,39965
2019/09/24,10:36:00,140.05,140.07,140.00,140.02,33755
2019/09/24,10:37:00,140.03,140.07,140.03,140.06,32875
2019/09/24,10:38:00,140.06,140.18,140.01,140.18,63109
2019/09/24,10:39:00,140.18,140.20,140.14,140.17,42549
2019/09/24,10:40:00,140.17,140.18,140.10,140.10,38776
2019/09/24,10:41:00,140.10,140.11,140.01,140.05,39570
2019/09/24,10:42:00,140.04,140.05,139.90,139.95,39688
2019/09/24,10:43:00,139.96,140.04,139.96,140.04,26599
2019/09/24,10:44:00,140.04,140.07,139.98,139.98,31798
2019/09/24,10:45:00,139.98,139.99,139.89,139.94,29247
2019/09/24,10:46:00,139.94,139.94,139.85,139.85,45412
2019/09/24,10:47:00,139.85,139.85,139.71,139.77,76591
2019/09/24,10:48:00,139.77,139.78,139.59,139.60,68039
2019/09/24,10:49:00,139.60,139.64,139.55,139.61,183534
2019/09/24,10:50:00,139.61,139.75,139.59,139.73,88745
2019/09/24,10:51:00,139.73,139.84,139.73,139.79,69497
2019/09/24,10:52:00,139.79,139.84,139.79,139.83,34303
2019/09/24,10:53:00,139.83,139.87,139.73,139.73,43685
2019/09/24,10:54:00,139.74,139.84,139.73,139.82,38592
2019/09/24,10:55:00,139.82,139.89,139.82,139.85,38981
2019/09/24,10:56:00,139.85,139.92,139.84,139.90,57920
2019/09/24,10:57:00,139.90,139.95,139.88,139.93,44302
2019/09/24,10:58:00,139.93,139.95,139.92,139.92,34203
2019/09/24,10:59:00,139.92,139.92,139.85,139.88,26264
2019/09/24,11:00:00,139.88,139.99,139.88,139.96,23540
2019/09/24,11:01:00,139.96,139.97,139.88,139.90,37698
2019/09/24,11:02:00,139.90,139.92,139.78,139.78,36018
2019/09/24,11:03:00,139.78,139.89,139.76,139.89,33510
2019/09/24,11:04:00,139.90,139.91,139.85,139.88,34887
2019/09/24,11:05:00,139.88,139.88,139.68,139.71,85488
2019/09/24,11:06:00,139.71,139.75,139.60,139.62,59676
2019/09/24,11:07:00,139.62,139.71,139.60,139.70,50306
2019/09/24,11:08:00,139.71,139.74,139.63,139.63,26691
2019/09/24,11:09:00,139.63,139.63,139.58,139.61,35700
2019/09/24,11:10:00,139.61,139.75,139.61,139.67,30766
2019/09/24,11:11:00,139.67,139.77,139.67,139.77,24422
2019/09/24,11:12:00,139.77,139.79,139.71,139.74,26800
2019/09/24,11:13:00,139.73,139.73,139.70,139.72,19099
2019/09/24,11:14:00,139.72,139.81,139.72,139.80,14696
2019/09/24,11:15:00,139.80,139.87,139.77,139.84,22668
2019/09/24,11:16:00,139.84,139.86,139.79,139.85,44216
2019/09/24,11:17:00,139.86,139.87,139.72,139.74,30962
2019/09/24,11:18:00,139.74,139.76,139.66,139.66,23267
2019/09/24,11:19:00,139.66,139.72,139.66,139.71,33567
2019/09/24,11:20:00,139.71,139.73,139.67,139.70,18943
2019/09/24,11:21:00,139.70,139.75,139.67,139.68,30414
2019/09/24,11:22:00,139.68,139.79,139.64,139.74,36453
2019/09/24,11:23:00,139.74,139.76,139.70,139.74,17246
2019/09/24,11:24:00,139.74,139.75,139.63,139.65,24407
2019/09/24,11:25:00,139.65,139.71,139.57,139.57,42681
2019/09/24,11:26:00,139.58,139.62,139.50,139.61,47761
2019/09/24,11:27:00,139.61,139.63,139.55,139.57,38926
2019/09/24,11:28:00,139.57,139.67,139.57,139.60,43825
2019/09/24,11:29:00,139.61,139.62,139.56,139.57,28400
2019/09/24,11:30:00,139.56,139.57,139.53,139.53,19613
2019/09/24,11:31:00,139.53,139.56,139.37,139.42,79799
2019/09/24,11:32:00,139.42,139.47,139.39,139.42,34691
2019/09/24,11:33:00,139.42,139.49,139.34,139.34,37412
2019/09/24,11:34:00,139.34,139.39,139.27,139.38,38797
2019/09/24,11:35:00,139.38,139.42,139.35,139.37,40700
2019/09/24,11:36:00,139.37,139.37,139.26,139.27,36504
2019/09/24,11:37:00,139.27,139.27,139.09,139.15,81392
2019/09/24,11:38:00,139.15,139.19,139.01,139.05,62441
2019/09/24,11:39:00,139.05,139.15,138.96,139.09,126341
2019/09/24,11:40:00,139.10,139.15,138.76,138.80,123890
2019/09/24,11:41:00,138.80,138.93,138.75,138.86,67008
2019/09/24,11:42:00,138.85,138.96,138.82,138.96,31224
2019/09/24,11:43:00,138.96,138.97,138.87,138.90,44336
2019/09/24,11:44:00,138.90,138.90,138.75,138.77,46380
2019/09/24,11:45:00,138.77,138.78,138.44,138.52,135463
2019/09/24,11:46:00,138.52,138.64,138.45,138.59,60268
2019/09/24,11:47:00,138.59,138.70,138.59,138.68,66229
2019/09/24,11:48:00,138.68,138.71,138.65,138.69,62422
2019/09/24,11:49:00,138.69,138.70,138.66,138.70,34727
2019/09/24,11:50:00,138.70,138.70,138.68,138.70,27870
2019/09/24,11:51:00,138.70,138.70,138.65,138.68,31147
2019/09/24,11:52:00,138.69,138.69,138.63,138.68,31371
2019/09/24,11:53:00,138.68,138.75,138.63,138.74,70894
2019/09/24,11:54:00,138.74,138.74,138.67,138.71,24569
2019/09/24,11:55:00,138.71,138.80,138.66,138.66,30725
2019/09/24,11:56:00,138.66,138.74,138.64,138.68,32289
2019/09/24,11:57:00,138.68,138.69,138.63,138.69,19884
2019/09/24,11:58:00,138.69,138.76,138.67,138.76,18960
2019/09/24,11:59:00,138.76,138.79,138.72,138.77,18758
2019/09/24,12:00:00,138.77,138.79,138.72,138.72,23314
2019/09/24,12:01:00,138.72,138.72,138.56,138.68,497475
2019/09/24,12:02:00,138.69,138.78,138.68,138.76,21604
2019/09/24,12:03:00,138.76,138.90,138.75,138.87,42297
2019/09/24,12:04:00,138.88,138.89,138.80,138.81,19184
2019/09/24,12:05:00,138.81,138.88,138.81,138.83,23521
2019/09/24,12:06:00,138.84,138.87,138.84,138.85,20810
2019/09/24,12:07:00,138.85,138.93,138.85,138.90,21059
2019/09/24,12:08:00,138.92,138.93,138.84,138.84,40957
2019/09/24,12:09:00,138.84,138.88,138.84,138.86,22509
2019/09/24,12:10:00,138.86,138.95,138.84,138.92,23805
2019/09/24,12:11:00,138.92,138.97,138.91,138.94,14693
2019/09/24,12:12:00,138.94,138.94,138.81,138.84,23843
2019/09/24,12:13:00,138.84,138.87,138.76,138.78,27088
2019/09/24,12:14:00,138.78,138.80,138.75,138.80,17008
2019/09/24,12:15:00,138.79,138.86,138.79,138.82,14648
2019/09/24,12:16:00,138.81,138.82,138.75,138.78,23138
2019/09/24,12:17:00,138.78,138.89,138.78,138.80,27608
2019/09/24,12:18:00,138.81,138.84,138.78,138.82,45685
2019/09/24,12:19:00,138.82,138.85,138.75,138.76,17528
2019/09/24,12:20:00,138.76,138.77,138.49,138.49,117848
2019/09/24,12:21:00,138.49,138.61,138.48,138.53,30119
2019/09/24,12:22:00,138.53,138.64,138.50,138.60,39669
2019/09/24,12:23:00,138.60,138.61,138.21,138.27,120941
2019/09/24,12:24:00,138.27,138.27,137.48,137.70,412465
2019/09/24,12:25:00,137.70,138.02,137.70,137.98,98724
2019/09/24,12:26:00,137.98,138.06,137.89,137.97,51253
2019/09/24,12:27:00,137.97,137.98,137.83,137.86,47540
2019/09/24,12:28:00,137.86,138.01,137.86,137.88,41266
2019/09/24,12:29:00,137.88,137.89,137.55,137.73,88730
2019/09/24,12:30:00,137.72,137.81,137.63,137.73,61966
2019/09/24,12:31:00,137.73,137.78,137.56,137.61,73540
2019/09/24,12:32:00,137.60,137.74,137.59,137.73,67414
2019/09/24,12:33:00,137.72,137.81,137.66,137.73,72628
2019/09/24,12:34:00,137.73,137.81,137.65,137.75,64473
2019/09/24,12:35:00,137.75,137.86,137.75,137.82,51011
2019/09/24,12:36:00,137.82,137.82,137.70,137.74,36209
2019/09/24,12:37:00,137.74,137.81,137.64,137.75,62545
2019/09/24,12:38:00,137.74,137.77,137.65,137.65,35885
2019/09/24,12:39:00,137.66,137.68,137.55,137.59,147605
2019/09/24,12:40:00,137.59,137.65,137.45,137.53,220004
2019/09/24,12:41:00,137.53,137.64,137.32,137.32,157559
2019/09/24,12:42:00,137.32,137.48,137.25,137.33,116180
2019/09/24,12:43:00,137.33,137.46,137.26,137.41,91028
2019/09/24,12:44:00,137.40,137.56,137.34,137.50,57890
2019/09/24,12:45:00,137.50,137.59,137.46,137.53,64791
2019/09/24,12:46:00,137.54,137.56,137.46,137.47,55816
2019/09/24,12:47:00,137.47,137.54,137.45,137.46,64739
2019/09/24,12:48:00,137.46,137.51,137.44,137.48,55812
2019/09/24,12:49:00,137.49,137.57,137.43,137.57,41697
2019/09/24,12:50:00,137.57,137.67,137.51,137.65,43812
2019/09/24,12:51:00,137.65,137.65,137.45,137.51,54847
2019/09/24,12:52:00,137.51,137.57,137.45,137.45,44445
2019/09/24,12:53:00,137.45,137.47,137.31,137.37,73664
2019/09/24,12:54:00,137.37,137.46,137.31,137.33,37318
2019/09/24,12:55:00,137.32,137.34,137.13,137.14,107982
2019/09/24,12:56:00,137.14,137.37,137.13,137.27,167368
2019/09/24,12:57:00,137.27,137.30,137.17,137.22,42844
2019/09/24,12:58:00,137.21,137.25,137.12,137.15,87015
2019/09/24,12:59:00,137.16,137.31,137.16,137.28,77976
2019/09/24,13:00:00,137.27,137.29,137.19,137.21,44250
2019/09/24,13:01:00,137.21,137.26,137.17,137.24,56201
2019/09/24,13:02:00,137.26,137.33,137.24,137.32,94794
2019/09/24,13:03:00,137.32,137.38,137.30,137.34,101292
2019/09/24,13:04:00,137.34,137.43,137.27,137.42,105226
2019/09/24,13:05:00,137.42,137.45,137.33,137.34,55250
2019/09/24,13:06:00,137.34,137.34,137.23,137.25,45185
2019/09/24,13:07:00,137.25,137.45,137.23,137.41,100459
2019/09/24,13:08:00,137.41,137.41,137.34,137.39,83725
2019/09/24,13:09:00,137.39,137.50,137.26,137.28,104390
2019/09/24,13:10:00,137.28,137.28,137.19,137.20,147294
2019/09/24,13:11:00,137.20,137.20,137.09,137.17,52972
2019/09/24,13:12:00,137.16,137.21,137.15,137.19,45226
2019/09/24,13:13:00,137.19,137.20,136.94,136.96,184249
2019/09/24,13:14:00,136.96,137.07,136.88,137.06,97553
2019/09/24,13:15:00,137.07,137.24,137.07,137.24,63927
2019/09/24,13:16:00,137.24,137.26,137.16,137.25,35851
2019/09/24,13:17:00,137.25,137.25,137.10,137.16,31722
2019/09/24,13:18:00,137.16,137.19,137.05,137.19,35204
2019/09/24,13:19:00,137.18,137.28,137.07,137.28,31586
2019/09/24,13:20:00,137.28,137.29,137.22,137.27,57194
2019/09/24,13:21:00,137.27,137.27,137.13,137.13,72955
2019/09/24,13:22:00,137.13,137.17,137.07,137.09,44933
2019/09/24,13:23:00,137.09,137.13,136.95,136.95,51429
2019/09/24,13:24:00,136.95,137.06,136.93,136.98,52821
2019/09/24,13:25:00,136.98,137.06,136.98,137.03,39694
2019/09/24,13:26:00,137.04,137.09,137.00,137.06,42904
2019/09/24,13:27:00,137.06,137.17,137.04,137.16,54649
2019/09/24,13:28:00,137.16,137.28,137.16,137.24,40115
2019/09/24,13:29:00,137.24,137.30,137.24,137.25,37581
2019/09/24,13:30:00,137.25,137.27,137.14,137.15,45355
2019/09/24,13:31:00,137.15,137.41,137.15,137.35,67410
2019/09/24,13:32:00,137.35,137.37,137.23,137.28,33962
2019/09/24,13:33:00,137.28,137.43,137.28,137.42,36089
2019/09/24,13:34:00,137.42,137.45,137.33,137.44,44044
2019/09/24,13:35:00,137.45,137.45,137.32,137.32,26921
2019/09/24,13:36:00,137.32,137.40,137.26,137.37,32968
2019/09/24,13:37:00,137.37,137.43,137.37,137.40,19792
2019/09/24,13:38:00,137.40,137.41,137.29,137.30,29115
2019/09/24,13:39:00,137.30,137.31,137.25,137.26,25280
2019/09/24,13:40:00,137.26,137.35,137.22,137.33,24375
2019/09/24,13:41:00,137.33,137.38,137.33,137.35,13424
2019/09/24,13:42:00,137.35,137.40,137.28,137.30,59751
2019/09/24,13:43:00,137.30,137.36,137.29,137.30,31640
2019/09/24,13:44:00,137.30,137.34,137.26,137.28,34063
2019/09/24,13:45:00,137.28,137.40,137.27,137.39,21737
2019/09/24,13:46:00,137.39,137.41,137.29,137.33,22550
2019/09/24,13:47:00,137.33,137.36,137.29,137.29,17567
2019/09/24,13:48:00,137.29,137.34,137.28,137.32,19543
2019/09/24,13:49:00,137.32,137.33,137.29,137.33,29096
2019/09/24,13:50:00,137.33,137.45,137.33,137.37,52781
2019/09/24,13:51:00,137.37,137.47,137.29,137.44,48005
2019/09/24,13:52:00,137.44,137.45,137.37,137.39,49321
2019/09/24,13:53:00,137.39,137.39,137.30,137.34,28329
2019/09/24,13:54:00,137.35,137.36,137.30,137.35,17340
2019/09/24,13:55:00,137.33,137.33,137.14,137.16,56390
2019/09/24,13:56:00,137.16,137.26,137.12,137.16,34438
2019/09/24,13:57:00,137.16,137.25,137.16,137.23,11102
2019/09/24,13:58:00,137.22,137.30,137.21,137.27,24792
2019/09/24,13:59:00,137.27,137.32,137.22,137.22,19263
2019/09/24,14:00:00,137.23,137.24,137.18,137.19,31715
2019/09/24,14:01:00,137.19,137.20,137.08,137.10,36406
2019/09/24,14:02:00,137.10,137.14,137.05,137.09,44473
2019/09/24,14:03:00,137.09,137.14,137.07,137.08,50502
2019/09/24,14:04:00,137.08,137.13,137.06,137.10,70615
2019/09/24,14:05:00,137.10,137.15,137.09,137.10,41240
2019/09/24,14:06:00,137.10,137.20,137.10,137.10,24243
2019/09/24,14:07:00,137.10,137.12,137.07,137.11,42370
2019/09/24,14:08:00,137.11,137.14,137.10,137.13,17392
2019/09/24,14:09:00,137.13,137.13,137.08,137.10,27926
2019/09/24,14:10:00,137.10,137.13,137.08,137.08,76987
2019/09/24,14:11:00,137.08,137.14,137.05,137.14,127990
2019/09/24,14:12:00,137.14,137.16,137.02,137.07,42099
2019/09/24,14:13:00,137.07,137.84,137.07,137.64,182199
2019/09/24,14:14:00,137.73,138.17,137.62,137.78,198710
2019/09/24,14:15:00,137.79,137.91,137.64,137.80,215473
2019/09/24,14:16:00,137.80,137.97,137.70,137.74,104665
2019/09/24,14:17:00,137.74,137.95,137.64,137.91,81157
2019/09/24,14:18:00,137.91,138.07,137.84,138.03,80574
2019/09/24,14:19:00,138.03,138.28,138.01,138.22,98334
2019/09/24,14:20:00,138.22,138.26,138.15,138.19,71684
2019/09/24,14:21:00,138.19,138.22,137.96,137.96,55036
2019/09/24,14:22:00,137.96,138.12,137.92,138.12,57588
2019/09/24,14:23:00,138.12,138.12,137.94,137.95,37906
2019/09/24,14:24:00,137.94,138.06,137.90,137.99,50199
2019/09/24,14:25:00,137.99,137.99,137.82,137.82,31228
2019/09/24,14:26:00,137.82,137.95,137.82,137.87,26191
2019/09/24,14:27:00,137.87,138.02,137.87,137.99,34027
2019/09/24,14:28:00,137.99,138.03,137.92,138.01,29648
2019/09/24,14:29:00,138.01,138.02,137.94,138.02,33435
2019/09/24,14:30:00,138.02,138.04,137.97,138.03,24146
2019/09/24,14:31:00,138.03,138.08,137.96,138.02,27200
2019/09/24,14:32:00,138.02,138.02,137.92,137.92,27147
2019/09/24,14:33:00,137.92,138.00,137.88,137.97,35287
2019/09/24,14:34:00,137.97,137.97,137.85,137.88,28001
2019/09/24,14:35:00,137.87,137.89,137.84,137.87,19787
2019/09/24,14:36:00,137.87,138.06,137.84,137.87,113704
2019/09/24,14:37:00,137.87,138.06,137.84,137.98,62005
2019/09/24,14:38:00,137.98,137.98,137.31,137.40,178537
2019/09/24,14:39:00,137.40,137.68,137.39,137.60,87744
2019/09/24,14:40:00,137.59,137.62,137.34,137.47,93989
2019/09/24,14:41:00,137.45,137.56,137.36,137.38,38074
2019/09/24,14:42:00,137.40,137.40,137.23,137.24,29657
2019/09/24,14:43:00,137.24,137.42,137.23,137.36,35879
2019/09/24,14:44:00,137.36,137.43,137.29,137.43,37824
2019/09/24,14:45:00,137.41,137.47,137.36,137.46,51583
2019/09/24,14:46:00,137.46,137.49,137.29,137.29,36972
2019/09/24,14:47:00,137.29,137.39,137.28,137.38,27760
2019/09/24,14:48:00,137.38,137.39,137.25,137.30,29965
2019/09/24,14:49:00,137.30,137.47,137.30,137.44,47721
2019/09/24,14:50:00,137.44,137.58,137.43,137.52,33204
2019/09/24,14:51:00,137.52,137.53,137.42,137.53,22942
2019/09/24,14:52:00,137.53,137.61,137.49,137.60,48567
2019/09/24,14:53:00,137.60,137.71,137.59,137.60,39027
2019/09/24,14:54:00,137.62,137.74,137.48,137.61,114970
2019/09/24,14:55:00,137.60,137.62,137.49,137.50,49726
2019/09/24,14:56:00,137.50,137.50,137.42,137.48,41301
2019/09/24,14:57:00,137.48,137.54,137.47,137.51,28683
2019/09/24,14:58:00,137.51,137.51,137.42,137.42,27946
2019/09/24,14:59:00,137.42,137.45,137.32,137.35,59897
2019/09/24,15:00:00,137.35,137.38,137.31,137.35,35751
2019/09/24,15:01:00,137.34,137.35,137.23,137.29,39416
2019/09/24,15:02:00,137.29,137.34,137.15,137.16,34503
2019/09/24,15:03:00,137.16,137.24,137.16,137.21,23192
2019/09/24,15:04:00,137.21,137.34,137.19,137.32,24214
2019/09/24,15:05:00,137.33,137.35,137.29,137.33,19969
2019/09/24,15:06:00,137.33,137.37,137.28,137.28,38080
2019/09/24,15:07:00,137.28,137.31,137.25,137.30,31984
2019/09/24,15:08:00,137.30,137.38,137.29,137.31,25026
2019/09/24,15:09:00,137.31,137.35,137.31,137.33,32249
2019/09/24,15:10:00,137.33,137.38,137.26,137.26,30689
2019/09/24,15:11:00,137.26,137.32,137.26,137.31,27547
2019/09/24,15:12:00,137.31,137.38,137.25,137.32,37345
2019/09/24,15:13:00,137.32,137.50,137.30,137.44,44940
2019/09/24,15:14:00,137.44,137.52,137.43,137.50,53967
2019/09/24,15:15:00,137.50,137.50,137.43,137.47,37218
2019/09/24,15:16:00,137.48,137.49,137.39,137.46,20158
2019/09/24,15:17:00,137.46,137.47,137.41,137.42,28801
2019/09/24,15:18:00,137.42,137.43,137.36,137.38,20899
2019/09/24,15:19:00,137.38,137.38,137.32,137.35,28193
2019/09/24,15:20:00,137.35,137.35,137.31,137.32,22911
2019/09/24,15:21:00,137.32,137.32,137.22,137.29,40214
2019/09/24,15:22:00,137.29,137.29,137.15,137.16,36644
2019/09/24,15:23:00,137.16,137.17,137.04,137.05,42366
2019/09/24,15:24:00,137.06,137.09,137.04,137.07,30803
2019/09/24,15:25:00,137.07,137.07,137.00,137.01,57562
2019/09/24,15:26:00,137.01,137.04,136.97,137.03,84456
2019/09/24,15:27:00,137.03,137.08,136.98,137.06,30713
2019/09/24,15:28:00,137.06,137.14,137.06,137.13,46484
2019/09/24,15:29:00,137.14,137.18,137.12,137.15,28571
2019/09/24,15:30:00,137.15,137.17,137.09,137.10,38744
2019/09/24,15:31:00,137.10,137.10,137.00,137.05,43010
2019/09/24,15:32:00,137.05,137.07,136.99,137.03,23813
2019/09/24,15:33:00,137.03,137.06,137.00,137.01,39944
2019/09/24,15:34:00,137.01,137.05,137.01,137.05,21041
2019/09/24,15:35:00,137.05,137.08,137.00,137.08,70167
2019/09/24,15:36:00,137.08,137.12,137.01,137.03,51333
2019/09/24,15:37:00,137.04,137.17,137.00,137.11,55799
2019/09/24,15:38:00,137.11,137.12,137.03,137.11,50489
2019/09/24,15:39:00,137.11,137.12,137.04,137.12,45399
2019/09/24,15:40:00,137.12,137.13,137.04,137.04,49425
2019/09/24,15:41:00,137.06,137.10,137.04,137.06,39763
2019/09/24,15:42:00,137.08,137.17,137.00,137.14,107978
2019/09/24,15:43:00,137.14,137.21,137.11,137.12,56141
2019/09/24,15:44:00,137.12,137.16,137.10,137.12,56521
2019/09/24,15:45:00,137.13,137.14,137.09,137.11,31643
2019/09/24,15:46:00,137.11,137.35,137.08,137.30,112450
2019/09/24,15:47:00,137.29,137.30,137.21,137.24,46646
2019/09/24,15:48:00,137.24,137.30,137.23,137.28,47827
2019/09/24,15:49:00,137.28,137.45,137.28,137.39,63135
2019/09/24,15:50:00,137.40,137.54,137.40,137.48,68940
2019/09/24,15:51:00,137.48,137.57,137.31,137.57,183691
2019/09/24,15:52:00,137.57,137.58,137.50,137.52,105088
2019/09/24,15:53:00,137.52,137.53,137.34,137.43,94181
2019/09/24,15:54:00,137.43,137.49,137.35,137.49,112212
2019/09/24,15:55:00,137.49,137.66,137.49,137.55,177864
2019/09/24,15:56:00,137.55,137.56,137.35,137.46,190501
2019/09/24,15:57:00,137.46,137.58,137.43,137.51,126998
2019/09/24,15:58:00,137.51,137.58,137.48,137.54,152481
2019/09/24,15:59:00,137.54,137.54,137.42,137.42,185269
2019/09/24,16:00:00,137.42,137.73,137.24,137.38,686020
2019/09/25,09:31:00,137.50,137.56,137.03,137.09,138072
2019/09/25,09:32:00,137.09,137.25,137.02,137.10,75106
2019/09/25,09:33:00,137.10,137.30,136.88,137.28,143900
2019/09/25,09:34:00,137.28,137.33,137.07,137.14,72689
2019/09/25,09:35:00,137.14,137.22,137.08,137.18,62021
2019/09/25,09:36:00,137.18,137.20,137.05,137.09,93602
2019/09/25,09:37:00,137.09,137.36,137.07,137.15,149423
2019/09/25,09:38:00,137.15,137.19,137.06,137.06,84477
2019/09/25,09:39:00,137.06,137.07,136.87,136.90,88309
2019/09/25,09:40:00,136.90,136.90,136.71,136.74,80960
2019/09/25,09:41:00,136.74,137.09,136.73,137.09,65778
2019/09/25,09:42:00,137.09,137.20,137.04,137.19,66949
2019/09/25,09:43:00,137.19,137.22,136.88,136.95,52549
2019/09/25,09:44:00,136.95,136.97,136.61,136.68,101518
2019/09/25,09:45:00,136.68,136.79,136.63,136.74,86818
2019/09/25,09:46:00,136.74,136.74,136.56,136.58,97255
2019/09/25,09:47:00,136.58,136.61,136.45,136.54,102961
2019/09/25,09:48:00,136.54,136.55,136.44,136.46,70715
2019/09/25,09:49:00,136.45,136.59,136.41,136.43,74822
2019/09/25,09:50:00,136.43,136.58,136.40,136.58,95332
2019/09/25,09:51:00,136.58,136.65,136.27,136.34,154475
2019/09/25,09:52:00,136.34,136.60,136.34,136.54,50555
2019/09/25,09:53:00,136.54,136.71,136.52,136.69,68172
2019/09/25,09:54:00,136.69,136.76,136.58,136.62,52313
2019/09/25,09:55:00,136.62,136.79,136.61,136.78,42089
2019/09/25,09:56:00,136.78,136.78,136.62,136.76,48794
2019/09/25,09:57:00,136.76,136.76,136.66,136.75,40589
2019/09/25,09:58:00,136.75,136.78,136.64,136.69,37375
2019/09/25,09:59:00,136.69,136.72,136.57,136.58,58360
2019/09/25,10:00:00,136.58,136.68,136.53,136.68,32042
2019/09/25,10:01:00,136.68,136.77,136.44,136.44,157745
2019/09/25,10:02:00,136.44,136.51,136.04,136.21,154248
2019/09/25,10:03:00,136.21,136.36,136.15,136.36,104981
2019/09/25,10:04:00,136.36,136.65,136.28,136.65,114846
2019/09/25,10:05:00,136.65,136.78,136.56,136.77,101378
2019/09/25,10:06:00,136.77,136.80,136.60,136.78,53164
2019/09/25,10:07:00,136.78,137.07,136.76,137.00,125736
2019/09/25,10:08:00,137.00,137.10,136.92,136.95,63549
2019/09/25,10:09:00,136.95,137.18,136.90,137.12,129736
2019/09/25,10:10:00,137.12,137.12,136.93,136.95,42011
2019/09/25,10:11:00,136.95,137.04,136.86,136.91,60580
2019/09/25,10:12:00,136.91,136.93,136.78,136.78,44224
2019/09/25,10:13:00,136.78,136.81,136.57,136.64,47537
2019/09/25,10:14:00,136.64,136.69,136.55,136.67,43882
2019/09/25,10:15:00,136.67,136.67,136.61,136.65,45177
2019/09/25,10:16:00,136.65,136.65,136.56,136.59,34764
2019/09/25,10:17:00,136.59,136.69,136.59,136.66,53858
2019/09/25,10:18:00,136.66,136.69,136.58,136.65,49902
2019/09/25,10:19:00,136.65,136.72,136.51,136.58,85948
2019/09/25,10:20:00,136.58,136.67,136.49,136.67,74574
2019/09/25,10:21:00,136.67,136.67,136.53,136.61,33861
2019/09/25,10:22:00,136.61,136.87,136.60,136.75,121018
2019/09/25,10:23:00,136.75,136.77,136.65,136.75,54852
2019/09/25,10:24:00,136.75,136.75,136.66,136.68,23861
2019/09/25,10:25:00,136.68,136.71,136.63,136.69,30347
2019/09/25,10:26:00,136.69,136.92,136.69,136.88,60257
2019/09/25,10:27:00,136.88,137.00,136.84,136.99,44297
2019/09/25,10:28:00,136.99,137.14,136.96,137.07,71611
2019/09/25,10:29:00,137.06,137.14,136.98,137.07,69128
2019/09/25,10:30:00,137.07,137.35,137.06,137.34,63524
2019/09/25,10:31:00,137.34,137.46,137.23,137.45,93137
2019/09/25,10:32:00,137.45,137.68,137.45,137.48,144327
2019/09/25,10:33:00,137.48,137.53,137.37,137.37,41872
2019/09/25,10:34:00,137.36,137.39,137.24,137.25,46771
2019/09/25,10:35:00,137.24,137.27,137.16,137.16,50688
2019/09/25,10:36:00,137.16,137.36,137.14,137.36,58117
2019/09/25,10:37:00,137.36,137.37,137.26,137.29,25519
2019/09/25,10:38:00,137.29,137.29,137.13,137.14,64929
2019/09/25,10:39:00,137.14,137.32,137.14,137.26,29893
2019/09/25,10:40:00,137.27,137.37,137.24,137.36,41923
2019/09/25,10:41:00,137.35,137.42,137.28,137.31,23448
2019/09/25,10:42:00,137.30,137.37,137.28,137.30,32205
2019/09/25,10:43:00,137.31,137.33,137.23,137.23,24094
2019/09/25,10:44:00,137.23,137.23,137.10,137.20,29471
2019/09/25,10:45:00,137.20,137.33,137.20,137.28,22603
2019/09/25,10:46:00,137.28,137.35,137.20,137.20,41748
2019/09/25,10:47:00,137.20,137.21,137.10,137.18,47604
2019/09/25,10:48:00,137.17,137.20,137.14,137.14,24531
2019/09/25,10:49:00,137.14,137.15,137.10,137.12,14928
2019/09/25,10:50:00,137.12,137.16,137.07,137.10,22673
2019/09/25,10:51:00,137.10,137.12,137.01,137.03,28178
2019/09/25,10:52:00,137.03,137.19,136.92,137.14,63439
2019/09/25,10:53:00,137.14,137.35,137.14,137.21,61590
2019/09/25,10:54:00,137.21,137.36,137.21,137.29,39634
2019/09/25,10:55:00,137.29,137.73,137.29,137.59,122991
2019/09/25,10:56:00,137.59,137.61,137.51,137.60,42970
2019/09/25,10:57:00,137.60,137.72,137.56,137.62,57678
2019/09/25,10:58:00,137.62,137.64,137.47,137.48,46593
2019/09/25,10:59:00,137.47,137.48,137.37,137.43,41641
2019/09/25,11:00:00,137.43,137.45,137.32,137.37,38093
2019/09/25,11:01:00,137.37,137.46,137.35,137.45,49121
2019/09/25,11:02:00,137.45,137.64,137.44,137.61,65014
2019/09/25,11:03:00,137.61,137.62,137.50,137.51,36210
2019/09/25,11:04:00,137.51,137.64,137.51,137.62,22178
2019/09/25,11:05:00,137.61,137.68,137.57,137.58,37306
2019/09/25,11:06:00,137.58,137.74,137.58,137.70,45608
2019/09/25,11:07:00,137.69,137.78,137.67,137.67,33546
2019/09/25,11:08:00,137.67,137.69,137.62,137.68,54863
2019/09/25,11:09:00,137.72,137.79,137.68,137.77,41697
2019/09/25,11:10:00,137.77,137.84,137.71,137.72,83791
2019/09/25,11:11:00,137.72,137.72,137.60,137.62,39494
2019/09/25,11:12:00,137.61,137.71,137.57,137.69,26978
2019/09/25,11:13:00,137.71,137.78,137.67,137.73,26116
2019/09/25,11:14:00,137.73,137.75,137.68,137.75,25726
2019/09/25,11:15:00,137.75,137.86,137.68,137.85,54804
2019/09/25,11:16:00,137.86,138.06,137.86,137.99,175511
2019/09/25,11:17:00,137.99,138.06,137.94,137.95,84763
2019/09/25,11:18:00,137.95,138.01,137.95,137.96,24244
2019/09/25,11:19:00,137.95,137.96,137.76,137.78,61777
2019/09/25,11:20:00,137.78,137.80,137.70,137.71,28211
2019/09/25,11:21:00,137.71,137.74,137.66,137.71,37340
2019/09/25,11:22:00,137.70,137.80,137.69,137.79,30524
2019/09/25,11:23:00,137.79,137.84,137.76,137.80,34218
2019/09/25,11:24:00,137.80,137.89,137.80,137.82,21015
2019/09/25,11:25:00,137.82,137.82,137.70,137.76,35900
2019/09/25,11:26:00,137.76,137.78,137.65,137.68,46517
2019/09/25,11:27:00,137.68,137.70,137.65,137.67,21976
2019/09/25,11:28:00,137.66,137.71,137.66,137.67,13286
2019/09/25,11:29:00,137.66,137.67,137.58,137.65,31699
2019/09/25,11:30:00,137.64,137.73,137.64,137.70,32299
2019/09/25,11:31:00,137.70,137.72,137.63,137.64,38765
2019/09/25,11:32:00,137.63,137.70,137.63,137.65,21399
2019/09/25,11:33:00,137.66,137.66,137.57,137.63,37449
2019/09/25,11:34:00,137.63,137.75,137.63,137.68,27289
2019/09/25,11:35:00,137.68,137.70,137.60,137.60,39878
2019/09/25,11:36:00,137.60,137.63,137.50,137.55,41036
2019/09/25,11:37:00,137.55,137.56,137.45,137.45,45994
2019/09/25,11:38:00,137.45,137.55,137.45,137.54,51685
2019/09/25,11:39:00,137.54,137.62,137.51,137.62,26295
2019/09/25,11:40:00,137.62,137.66,137.60,137.66,13576
2019/09/25,11:41:00,137.66,137.76,137.66,137.76,40585
2019/09/25,11:42:00,137.76,137.87,137.76,137.81,32304
2019/09/25,11:43:00,137.81,137.82,137.75,137.79,28485
2019/09/25,11:44:00,137.79,137.81,137.77,137.77,21991
2019/09/25,11:45:00,137.79,137.87,137.74,137.79,34029
2019/09/25,11:46:00,137.79,137.84,137.77,137.79,11541
2019/09/25,11:47:00,137.79,137.81,137.73,137.75,18424
2019/09/25,11:48:00,137.75,137.78,137.70,137.70,28041
2019/09/25,11:49:00,137.70,137.75,137.69,137.74,12675
2019/09/25,11:50:00,137.73,137.74,137.69,137.74,16686
2019/09/25,11:51:00,137.74,137.74,137.67,137.68,16532
2019/09/25,11:52:00,137.68,137.71,137.55,137.55,36216
2019/09/25,11:53:00,137.55,137.56,137.50,137.53,25577
2019/09/25,11:54:00,137.53,137.61,137.53,137.60,17895
2019/09/25,11:55:00,137.60,137.69,137.60,137.68,21035
2019/09/25,11:56:00,137.68,137.74,137.66,137.72,19457
2019/09/25,11:57:00,137.72,137.76,137.72,137.73,33885
2019/09/25,11:58:00,137.73,137.79,137.69,137.69,28641
2019/09/25,11:59:00,137.69,137.71,137.59,137.71,22483
2019/09/25,12:00:00,137.71,137.77,137.71,137.76,18565
2019/09/25,12:01:00,137.76,137.89,137.76,137.77,28072
2019/09/25,12:02:00,137.78,137.82,137.76,137.81,31664
2019/09/25,12:03:00,137.81,137.90,137.81,137.90,20469
2019/09/25,12:04:00,137.90,137.94,137.87,137.94,31037
2019/09/25,12:05:00,137.94,138.12,137.91,138.11,63277
2019/09/25,12:06:00,138.11,138.12,137.98,138.01,98752
2019/09/25,12:07:00,138.00,138.12,138.00,138.05,43166
2019/09/25,12:08:00,138.05,138.09,138.00,138.09,42274
2019/09/25,12:09:00,138.09,138.13,138.04,138.09,34413
2019/09/25,12:10:00,138.09,138.23,138.03,138.11,80460
2019/09/25,12:11:00,138.11,138.13,138.02,138.08,47488
2019/09/25,12:12:00,138.08,138.09,138.00,138.04,27722
2019/09/25,12:13:00,138.04,138.04,137.97,138.02,28795
2019/09/25,12:14:00,138.02,138.02,137.90,137.99,23931
2019/09/25,12:15:00,137.99,138.04,137.98,137.98,21093
2019/09/25,12:16:00,137.98,137.98,137.91,137.93,40633
2019/09/25,12:17:00,137.93,138.01,137.93,137.94,24421
2019/09/25,12:18:00,137.94,138.01,137.93,137.94,29808
2019/09/25,12:19:00,137.94,137.94,137.87,137.92,42805
2019/09/25,12:20:00,137.92,138.12,137.77,138.05,129823
2019/09/25,12:21:00,138.05,138.11,137.93,137.93,45314
2019/09/25,12:22:00,137.93,137.94,137.87,137.91,27729
2019/09/25,12:23:00,137.91,137.95,137.91,137.92,19231
2019/09/25,12:24:00,137.92,137.94,137.84,137.89,28894
2019/09/25,12:25:00,137.89,137.98,137.87,137.98,22594
2019/09/25,12:26:00,137.97,138.00,137.94,138.00,23647
2019/09/25,12:27:00,137.99,138.00,137.94,137.99,20391
2019/09/25,12:28:00,137.98,138.00,137.92,137.92,18803
2019/09/25,12:29:00,137.93,137.95,137.89,137.89,30606
2019/09/25,12:30:00,137.89,137.98,137.89,137.95,28715
2019/09/25,12:31:00,137.95,138.05,137.95,138.04,23888
2019/09/25,12:32:00,138.04,138.04,137.95,137.97,17632
2019/09/25,12:33:00,137.97,137.98,137.96,137.97,20681
2019/09/25,12:34:00,137.97,137.97,137.91,137.94,56322
2019/09/25,12:35:00,137.94,137.96,137.90,137.90,28379
2019/09/25,12:36:00,137.90,137.95,137.90,137.93,24496
2019/09/25,12:37:00,137.93,138.04,137.93,138.03,43223
2019/09/25,12:38:00,138.03,138.03,137.97,137.97,32047
2019/09/25,12:39:00,137.97,138.00,137.93,137.97,10542
2019/09/25,12:40:00,137.97,138.02,137.96,137.98,14114
2019/09/25,12:41:00,137.98,138.01,137.96,137.97,18069
2019/09/25,12:42:00,137.97,137.97,137.90,137.93,68362
2019/09/25,12:43:00,137.93,137.97,137.92,137.94,16031
2019/09/25,12:44:00,137.93,137.97,137.89,137.96,21164
2019/09/25,12:45:00,137.96,138.00,137.96,137.99,13181
2019/09/25,12:46:00,137.99,138.03,137.98,138.01,23222
2019/09/25,12:47:00,138.01,138.01,137.92,137.96,23804
2019/09/25,12:48:00,137.96,137.97,137.92,137.97,11941
2019/09/25,12:49:00,137.96,137.97,137.93,137.97,11176
2019/09/25,12:50:00,137.97,138.00,137.95,138.00,16590
2019/09/25,12:51:00,138.00,138.01,137.93,137.95,12082
2019/09/25,12:52:00,137.95,137.95,137.91,137.92,13327
2019/09/25,12:53:00,137.92,137.97,137.85,137.96,35441
2019/09/25,12:54:00,137.96,138.00,137.93,137.98,29791
2019/09/25,12:55:00,137.98,138.01,137.96,137.97,11907
2019/09/25,12:56:00,137.97,138.14,137.95,138.11,54580
2019/09/25,12:57:00,138.11,138.16,138.00,138.02,77115
2019/09/25,12:58:00,138.02,138.02,137.88,137.92,75672
2019/09/25,12:59:00,137.92,138.03,137.90,138.00,19825
2019/09/25,13:00:00,137.99,138.04,137.99,138.00,14039
2019/09/25,13:01:00,138.00,138.07,137.99,138.07,17548
2019/09/25,13:02:00,138.04,138.09,137.95,137.95,17539
2019/09/25,13:03:00,137.96,138.03,137.94,138.03,21553
2019/09/25,13:04:00,138.03,138.10,138.03,138.10,15819
2019/09/25,13:05:00,138.10,138.10,137.99,138.01,24858
2019/09/25,13:06:00,138.01,138.07,138.01,138.06,15488
2019/09/25,13:07:00,138.06,138.10,138.03,138.06,17041
2019/09/25,13:08:00,138.06,138.08,138.02,138.05,32248
2019/09/25,13:09:00,138.05,138.11,138.02,138.09,32107
2019/09/25,13:10:00,138.09,138.14,138.05,138.13,25379
2019/09/25,13:11:00,138.13,138.15,138.08,138.13,18382
2019/09/25,13:12:00,138.13,138.13,138.09,138.11,19308
2019/09/25,13:13:00,138.11,138.11,138.08,138.11,21147
2019/09/25,13:14:00,138.11,138.18,138.11,138.16,11928
2019/09/25,13:15:00,138.16,138.25,138.16,138.21,34653
2019/09/25,13:16:00,138.21,138.23,138.17,138.23,28239
2019/09/25,13:17:00,138.22,138.23,138.12,138.17,36080
2019/09/25,13:18:00,138.17,138.18,138.06,138.09,44372
2019/09/25,13:19:00,138.08,138.12,138.08,138.10,18388
2019/09/25,13:20:00,138.10,138.11,138.02,138.03,32206
2019/09/25,13:21:00,138.03,138.11,137.96,138.09,30672
2019/09/25,13:22:00,138.10,138.16,138.09,138.15,14247
2019/09/25,13:23:00,138.14,138.14,138.12,138.13,8586
2019/09/25,13:24:00,138.13,138.16,138.12,138.13,10667
2019/09/25,13:25:00,138.13,138.17,138.12,138.13,11038
2019/09/25,13:26:00,138.15,138.18,138.13,138.17,15786
2019/09/25,13:27:00,138.17,138.17,138.12,138.12,19910
2019/09/25,13:28:00,138.12,138.14,138.10,138.12,15275
2019/09/25,13:29:00,138.12,138.13,138.05,138.07,26784
2019/09/25,13:30:00,138.07,138.10,138.05,138.07,260070
2019/09/25,13:31:00,138.07,138.13,138.07,138.12,64238
2019/09/25,13:32:00,138.12,138.16,138.06,138.07,21455
2019/09/25,13:33:00,138.07,138.07,138.03,138.06,20160
2019/09/25,13:34:00,138.06,138.06,138.02,138.02,12113
2019/09/25,13:35:00,138.02,138.07,138.00,138.06,17443
2019/09/25,13:36:00,138.06,138.10,138.05,138.10,7516
2019/09/25,13:37:00,138.10,138.16,138.10,138.14,8649
2019/09/25,13:38:00,138.14,138.16,138.12,138.12,11812
2019/09/25,13:39:00,138.12,138.14,138.07,138.10,13705
2019/09/25,13:40:00,138.10,138.14,138.10,138.10,14253
2019/09/25,13:41:00,138.10,138.13,138.07,138.11,14549
2019/09/25,13:42:00,138.11,138.14,138.10,138.14,9402
2019/09/25,13:43:00,138.14,138.21,138.14,138.18,14685
2019/09/25,13:44:00,138.18,138.19,138.15,138.17,18540
2019/09/25,13:45:00,138.17,138.20,138.17,138.19,9687
2019/09/25,13:46:00,138.19,138.27,138.19,138.22,45036
2019/09/25,13:47:00,138.22,138.24,138.21,138.22,16832
2019/09/25,13:48:00,138.21,138.21,138.14,138.14,19215
2019/09/25,13:49:00,138.14,138.18,138.13,138.18,16841
2019/09/25,13:50:00,138.18,138.25,138.18,138.21,24217
2019/09/25,13:51:00,138.22,138.22,138.18,138.19,15694
2019/09/25,13:52:00,138.19,138.24,138.18,138.22,13317
2019/09/25,13:53:00,138.22,138.22,138.20,138.21,7264
2019/09/25,13:54:00,138.21,138.26,138.21,138.26,26281
2019/09/25,13:55:00,138.26,138.31,138.26,138.30,40507
2019/09/25,13:56:00,138.30,138.37,138.28,138.30,118368
2019/09/25,13:57:00,138.31,138.31,138.22,138.22,26235
2019/09/25,13:58:00,138.22,138.26,138.21,138.26,19544
2019/09/25,13:59:00,138.26,138.28,138.26,138.26,8481
2019/09/25,14:00:00,138.26,138.27,138.19,138.21,22862
2019/09/25,14:01:00,138.21,138.24,138.18,138.24,12678
2019/09/25,14:02:00,138.24,138.43,138.24,138.36,104355
2019/09/25,14:03:00,138.36,138.40,138.32,138.39,48763
2019/09/25,14:04:00,138.39,138.39,138.35,138.37,22946
2019/09/25,14:05:00,138.37,138.40,138.35,138.36,19926
2019/09/25,14:06:00,138.36,138.39,138.35,138.37,21974
2019/09/25,14:07:00,138.37,138.43,138.35,138.42,40471
2019/09/25,14:08:00,138.42,138.58,138.41,138.54,61959
2019/09/25,14:09:00,138.54,138.56,138.52,138.54,38295
2019/09/25,14:10:00,138.53,138.56,138.51,138.54,21592
2019/09/25,14:11:00,138.53,138.60,138.53,138.59,27969
2019/09/25,14:12:00,138.59,138.65,138.59,138.60,44526
2019/09/25,14:13:00,138.60,138.62,138.59,138.59,16263
2019/09/25,14:14:00,138.60,138.64,138.60,138.62,16822
2019/09/25,14:15:00,138.62,138.64,138.58,138.59,29049
2019/09/25,14:16:00,138.59,138.60,138.55,138.57,21658
2019/09/25,14:17:00,138.57,138.60,138.56,138.60,17429
2019/09/25,14:18:00,138.60,138.62,138.57,138.62,28548
2019/09/25,14:19:00,138.62,138.68,138.62,138.68,33801
2019/09/25,14:20:00,138.68,138.72,138.67,138.71,42305
2019/09/25,14:21:00,138.71,138.72,138.61,138.63,26406
2019/09/25,14:22:00,138.63,138.68,138.61,138.61,18789
2019/09/25,14:23:00,138.61,138.67,138.61,138.63,17723
2019/09/25,14:24:00,138.63,138.64,138.58,138.62,32925
2019/09/25,14:25:00,138.62,138.65,138.59,138.59,18827
2019/09/25,14:26:00,138.59,138.62,138.54,138.60,48129
2019/09/25,14:27:00,138.60,138.65,138.60,138.64,10494
2019/09/25,14:28:00,138.64,138.65,138.59,138.62,19614
2019/09/25,14:29:00,138.62,138.64,138.58,138.58,17643
2019/09/25,14:30:00,138.58,138.59,138.55,138.55,38473
2019/09/25,14:31:00,138.55,138.57,138.51,138.53,19283
2019/09/25,14:32:00,138.53,138.59,138.53,138.59,9907
2019/09/25,14:33:00,138.59,138.62,138.57,138.59,19100
2019/09/25,14:34:00,138.57,138.57,138.48,138.50,26855
2019/09/25,14:35:00,138.50,138.53,138.45,138.51,15919
2019/09/25,14:36:00,138.51,138.58,138.51,138.54,16349
2019/09/25,14:37:00,138.54,138.57,138.53,138.55,12268
2019/09/25,14:38:00,138.55,138.58,138.53,138.58,21429
2019/09/25,14:39:00,138.58,138.63,138.55,138.61,20337
2019/09/25,14:40:00,138.61,138.66,138.59,138.59,39346
2019/09/25,14:41:00,138.59,138.84,138.58,138.84,116953
2019/09/25,14:42:00,138.85,138.86,138.78,138.80,44402
2019/09/25,14:43:00,138.81,138.86,138.78,138.82,43056
2019/09/25,14:44:00,138.82,138.86,138.81,138.86,19053
2019/09/25,14:45:00,138.86,138.92,138.86,138.92,65615
2019/09/25,14:46:00,138.92,138.95,138.88,138.89,38510
2019/09/25,14:47:00,138.89,138.97,138.87,138.94,54011
2019/09/25,14:48:00,138.94,138.95,138.90,138.93,28739
2019/09/25,14:49:00,138.93,139.09,138.93,139.08,119533
2019/09/25,14:50:00,139.08,139.08,138.97,139.04,78316
2019/09/25,14:51:00,139.04,139.04,138.88,138.88,34602
2019/09/25,14:52:00,138.88,138.99,138.86,138.98,34227
2019/09/25,14:53:00,138.98,138.98,138.94,138.97,29246
2019/09/25,14:54:00,138.97,139.01,138.96,138.99,27601
2019/09/25,14:55:00,138.99,139.01,138.97,138.97,21080
2019/09/25,14:56:00,138.97,139.01,138.94,139.01,22397
2019/09/25,14:57:00,139.01,139.11,139.00,139.07,74384
2019/09/25,14:58:00,139.08,139.11,138.99,139.01,41221
2019/09/25,14:59:00,139.01,139.13,139.00,139.06,51170
2019/09/25,15:00:00,139.07,139.09,139.03,139.06,17962
2019/09/25,15:01:00,139.06,139.10,139.02,139.08,28441
2019/09/25,15:02:00,139.08,139.14,139.03,139.13,56347
2019/09/25,15:03:00,139.13,139.19,139.12,139.18,40918
2019/09/25,15:04:00,139.18,139.20,139.10,139.10,35197
2019/09/25,15:05:00,139.10,139.20,139.10,139.20,23290
2019/09/25,15:06:00,139.20,139.23,139.16,139.23,57290
2019/09/25,15:07:00,139.23,139.30,139.21,139.26,74825
2019/09/25,15:08:00,139.26,139.27,139.14,139.15,44949
2019/09/25,15:09:00,139.15,139.19,139.12,139.14,25511
2019/09/25,15:10:00,139.15,139.22,139.14,139.18,49888
2019/09/25,15:11:00,139.18,139.34,139.18,139.33,82594
2019/09/25,15:12:00,139.33,139.41,139.29,139.40,83273
2019/09/25,15:13:00,139.40,139.46,139.38,139.42,69731
2019/09/25,15:14:00,139.42,139.42,139.37,139.38,32046
2019/09/25,15:15:00,139.38,139.44,139.35,139.41,34274
2019/09/25,15:16:00,139.41,139.45,139.40,139.41,35034
2019/09/25,15:17:00,139.41,139.41,139.37,139.39,29849
2019/09/25,15:18:00,139.39,139.40,139.36,139.38,17304
2019/09/25,15:19:00,139.38,139.46,139.36,139.42,22685
2019/09/25,15:20:00,139.44,139.50,139.44,139.47,55589
2019/09/25,15:21:00,139.47,139.56,139.46,139.54,76198
2019/09/25,15:22:00,139.54,139.54,139.43,139.47,47665
2019/09/25,15:23:00,139.47,139.53,139.47,139.51,31899
2019/09/25,15:24:00,139.51,139.54,139.50,139.52,26786
2019/09/25,15:25:00,139.51,139.59,139.51,139.59,53084
2019/09/25,15:26:00,139.59,139.60,139.55,139.59,29037
2019/09/25,15:27:00,139.59,139.59,139.50,139.54,53089
2019/09/25,15:28:00,139.54,139.57,139.53,139.54,28863
2019/09/25,15:29:00,139.54,139.59,139.54,139.54,42064
2019/09/25,15:30:00,139.54,139.54,139.47,139.53,57960
2019/09/25,15:31:00,139.53,139.56,139.49,139.52,35244
2019/09/25,15:32:00,139.52,139.53,139.41,139.43,47246
2019/09/25,15:33:00,139.43,139.45,139.41,139.44,47619
2019/09/25,15:34:00,139.44,139.44,139.40,139.41,45292
2019/09/25,15:35:00,139.41,139.55,139.40,139.54,44103
2019/09/25,15:36:00,139.54,139.56,139.50,139.51,51748
2019/09/25,15:37:00,139.51,139.55,139.51,139.54,19037
2019/09/25,15:38:00,139.54,139.57,139.50,139.54,46879
2019/09/25,15:39:00,139.54,139.55,139.51,139.54,24404
2019/09/25,15:40:00,139.54,139.60,139.54,139.58,39946
2019/09/25,15:41:00,139.57,139.62,139.54,139.59,47726
2019/09/25,15:42:00,139.59,139.62,139.58,139.62,22493
2019/09/25,15:43:00,139.62,139.67,139.60,139.67,47816
2019/09/25,15:44:00,139.67,139.69,139.65,139.67,61887
2019/09/25,15:45:00,139.67,139.67,139.63,139.65,61938
2019/09/25,15:46:00,139.65,139.66,139.55,139.55,59144
2019/09/25,15:47:00,139.55,139.78,139.54,139.74,140440
2019/09/25,15:48:00,139.74,139.80,139.71,139.73,60519
2019/09/25,15:49:00,139.73,139.79,139.71,139.77,68126
2019/09/25,15:50:00,139.78,139.84,139.76,139.84,64708
2019/09/25,15:51:00,139.84,139.96,139.84,139.88,130512
2019/09/25,15:52:00,139.88,139.89,139.79,139.79,57987
2019/09/25,15:53:00,139.79,139.81,139.77,139.79,66467
2019/09/25,15:54:00,139.79,139.79,139.73,139.76,61694
2019/09/25,15:55:00,139.76,139.76,139.68,139.68,163428
2019/09/25,15:56:00,139.69,139.69,139.54,139.57,176767
2019/09/25,15:57:00,139.57,139.61,139.51,139.52,102278
2019/09/25,15:58:00,139.52,139.56,139.47,139.55,131097
2019/09/25,15:59:00,139.55,139.55,139.39,139.42,161273
2019/09/25,16:00:00,139.42,139.76,139.27,139.36,505012
2019/09/26,09:31:00,139.44,139.59,139.23,139.48,100318
2019/09/26,09:32:00,139.48,139.70,139.47,139.64,61393
2019/09/26,09:33:00,139.63,139.79,139.47,139.79,86102
2019/09/26,09:34:00,139.79,139.79,139.56,139.56,70309
2019/09/26,09:35:00,139.56,139.65,139.50,139.50,68044
2019/09/26,09:36:00,139.50,139.62,139.34,139.36,75723
2019/09/26,09:37:00,139.36,139.36,139.12,139.22,78512
2019/09/26,09:38:00,139.23,139.39,139.23,139.32,64998
2019/09/26,09:39:00,139.32,139.34,139.14,139.17,47405
2019/09/26,09:40:00,139.17,139.27,139.17,139.21,73351
2019/09/26,09:41:00,139.21,139.21,138.89,138.99,71405
2019/09/26,09:42:00,138.99,139.24,138.92,139.21,49180
2019/09/26,09:43:00,139.20,139.22,139.01,139.16,39254
2019/09/26,09:44:00,139.16,139.22,139.09,139.18,43164
2019/09/26,09:45:00,139.18,139.33,139.13,139.33,48298
2019/09/26,09:46:00,139.33,139.41,139.23,139.38,76202
2019/09/26,09:47:00,139.39,139.45,139.27,139.29,67390
2019/09/26,09:48:00,139.29,139.30,139.21,139.28,40527
2019/09/26,09:49:00,139.28,139.34,139.24,139.34,31923
2019/09/26,09:50:00,139.34,139.56,139.31,139.54,73095
2019/09/26,09:51:00,139.54,139.54,139.41,139.43,48951
2019/09/26,09:52:00,139.43,139.52,139.37,139.52,32749
2019/09/26,09:53:00,139.52,139.59,139.49,139.50,46299
2019/09/26,09:54:00,139.50,139.56,139.47,139.54,39764
2019/09/26,09:55:00,139.54,139.54,139.47,139.49,51076
2019/09/26,09:56:00,139.49,139.57,139.40,139.43,79702
2019/09/26,09:57:00,139.42,139.42,139.33,139.40,44029
2019/09/26,09:58:00,139.40,139.43,139.32,139.32,56727
2019/09/26,09:59:00,139.32,139.34,139.18,139.18,51411
2019/09/26,10:00:00,139.18,139.30,139.12,139.27,56705
2019/09/26,10:01:00,139.27,139.41,139.18,139.41,76820
2019/09/26,10:02:00,139.43,139.45,139.38,139.41,37909
2019/09/26,10:03:00,139.41,139.41,139.34,139.38,31114
2019/09/26,10:04:00,139.38,139.46,139.38,139.45,28917
2019/09/26,10:05:00,139.45,139.57,139.41,139.54,61257
2019/09/26,10:06:00,139.54,139.63,139.47,139.53,72138
2019/09/26,10:07:00,139.53,139.56,139.48,139.50,31249
2019/09/26,10:08:00,139.50,139.53,139.38,139.40,40393
2019/09/26,10:09:00,139.40,139.49,139.35,139.48,25219
2019/09/26,10:10:00,139.48,139.51,139.36,139.39,35257
2019/09/26,10:11:00,139.39,139.47,139.39,139.43,23572
2019/09/26,10:12:00,139.43,139.44,139.27,139.35,51808
2019/09/26,10:13:00,139.35,139.39,139.23,139.34,40116
2019/09/26,10:14:00,139.34,139.36,139.27,139.33,37953
2019/09/26,10:15:00,139.33,139.49,139.33,139.39,32964
2019/09/26,10:16:00,139.39,139.41,139.13,139.25,81605
2019/09/26,10:17:00,139.25,139.27,139.14,139.20,88114
2019/09/26,10:18:00,139.20,139.27,139.17,139.17,31048
2019/09/26,10:19:00,139.18,139.27,139.17,139.17,41050
2019/09/26,10:20:00,139.17,139.18,139.12,139.13,26284
2019/09/26,10:21:00,139.13,139.17,139.07,139.11,47281
2019/09/26,10:22:00,139.10,139.26,139.08,139.26,32970
2019/09/26,10:23:00,139.26,139.35,139.24,139.32,35672
2019/09/26,10:24:00,139.32,139.37,139.32,139.36,19134
2019/09/26,10:25:00,139.36,139.36,139.32,139.35,26641
2019/09/26,10:26:00,139.35,139.39,139.25,139.28,28262
2019/09/26,10:27:00,139.26,139.42,139.25,139.41,27515
2019/09/26,10:28:00,139.40,139.47,139.40,139.44,29172
2019/09/26,10:29:00,139.44,139.57,139.44,139.57,32519
2019/09/26,10:30:00,139.57,139.62,139.55,139.60,40825
2019/09/26,10:31:00,139.60,139.70,139.57,139.68,45261
2019/09/26,10:32:00,139.68,139.70,139.62,139.65,30583
2019/09/26,10:33:00,139.65,139.65,139.58,139.62,35145
2019/09/26,10:34:00,139.61,139.63,139.55,139.55,29881
2019/09/26,10:35:00,139.55,139.61,139.53,139.56,27153
2019/09/26,10:36:00,139.56,139.63,139.54,139.61,20940
2019/09/26,10:37:00,139.61,139.63,139.50,139.50,38974
2019/09/26,10:38:00,139.50,139.50,139.43,139.49,36949
2019/09/26,10:39:00,139.49,139.58,139.49,139.56,29858
2019/09/26,10:40:00,139.56,139.60,139.54,139.59,30130
2019/09/26,10:41:00,139.59,139.65,139.51,139.51,31150
2019/09/26,10:42:00,139.51,139.54,139.45,139.46,21975
2019/09/26,10:43:00,139.47,139.58,139.45,139.56,33895
2019/09/26,10:44:00,139.56,139.62,139.56,139.60,21877
2019/09/26,10:45:00,139.60,139.67,139.60,139.63,21369
2019/09/26,10:46:00,139.62,139.63,139.58,139.62,28716
2019/09/26,10:47:00,139.62,139.72,139.62,139.69,46019
2019/09/26,10:48:00,139.69,139.76,139.68,139.76,32180
2019/09/26,10:49:00,139.76,139.80,139.75,139.77,41161
2019/09/26,10:50:00,139.77,139.89,139.76,139.83,100562
2019/09/26,10:51:00,139.82,139.82,139.75,139.82,39421
2019/09/26,10:52:00,139.82,139.83,139.78,139.79,38215
2019/09/26,10:53:00,139.79,139.89,139.79,139.81,67593
2019/09/26,10:54:00,139.81,139.81,139.72,139.73,21467
2019/09/26,10:55:00,139.73,139.74,139.68,139.71,43046
2019/09/26,10:56:00,139.71,139.82,139.70,139.77,42230
2019/09/26,10:57:00,139.77,139.77,139.30,139.38,144860
2019/09/26,10:58:00,139.38,139.54,139.25,139.32,139808
2019/09/26,10:59:00,139.32,139.49,139.28,139.47,47819
2019/09/26,11:00:00,139.47,139.49,139.35,139.35,46548
2019/09/26,11:01:00,139.35,139.40,139.16,139.22,66994
2019/09/26,11:02:00,139.16,139.21,138.94,138.96,85172
2019/09/26,11:03:00,138.96,139.00,138.80,138.92,77062
2019/09/26,11:04:00,138.93,139.06,138.92,139.04,46909
2019/09/26,11:05:00,139.04,139.08,138.99,139.03,37958
2019/09/26,11:06:00,139.04,139.12,139.01,139.07,42511
2019/09/26,11:07:00,139.07,139.23,139.07,139.12,44781
2019/09/26,11:08:00,139.12,139.17,139.08,139.10,23357
2019/09/26,11:09:00,139.10,139.14,138.94,138.95,25555
2019/09/26,11:10:00,138.95,139.00,138.91,138.97,42642
2019/09/26,11:11:00,138.98,139.13,138.98,139.10,21992
2019/09/26,11:12:00,139.10,139.11,139.02,139.02,37684
2019/09/26,11:13:00,139.03,139.04,138.92,138.93,33372
2019/09/26,11:14:00,138.92,139.06,138.90,139.04,45528
2019/09/26,11:15:00,139.04,139.09,138.97,138.97,24784
2019/09/26,11:16:00,138.97,139.02,138.95,138.95,185653
2019/09/26,11:17:00,138.94,138.97,138.85,138.95,28713
2019/09/26,11:18:00,138.95,138.98,138.79,138.80,39788
2019/09/26,11:19:00,138.80,138.93,138.80,138.84,23370
2019/09/26,11:20:00,138.84,138.85,138.59,138.75,110062
2019/09/26,11:21:00,138.76,138.76,138.54,138.56,43434
2019/09/26,11:22:00,138.57,138.67,138.55,138.65,23516
2019/09/26,11:23:00,138.66,138.67,138.56,138.59,48770
2019/09/26,11:24:00,138.59,138.65,138.58,138.62,21395
2019/09/26,11:25:00,138.62,138.64,138.57,138.59,50597
2019/09/26,11:26:00,138.59,138.64,138.54,138.60,32288
2019/09/26,11:27:00,138.61,138.76,138.61,138.75,57255
2019/09/26,11:28:00,138.75,138.78,138.70,138.78,19712
2019/09/26,11:29:00,138.78,138.90,138.78,138.85,46994
2019/09/26,11:30:00,138.85,138.88,138.80,138.83,65490
2019/09/26,11:31:00,138.84,138.92,138.78,138.78,24900
2019/09/26,11:32:00,138.78,138.81,138.72,138.73,25767
2019/09/26,11:33:00,138.73,138.73,138.62,138.62,49600
2019/09/26,11:34:00,138.62,138.70,138.60,138.69,31818
2019/09/26,11:35:00,138.69,138.85,138.68,138.84,25335
2019/09/26,11:36:00,138.84,138.99,138.82,138.90,50234
2019/09/26,11:37:00,138.90,138.93,138.84,138.89,27771
2019/09/26,11:38:00,138.89,138.89,138.83,138.87,22784
2019/09/26,11:39:00,138.87,138.88,138.82,138.83,30095
2019/09/26,11:40:00,138.83,138.87,138.81,138.84,29268
2019/09/26,11:41:00,138.84,138.84,138.77,138.79,20661
2019/09/26,11:42:00,138.79,138.80,138.65,138.69,24457
2019/09/26,11:43:00,138.69,138.73,138.69,138.71,8583
2019/09/26,11:44:00,138.71,138.75,138.64,138.67,24649
2019/09/26,11:45:00,138.66,138.66,138.63,138.65,17337
2019/09/26,11:46:00,138.65,138.68,138.57,138.58,64431
2019/09/26,11:47:00,138.57,138.58,138.48,138.56,79006
2019/09/26,11:48:00,138.58,138.63,138.51,138.61,38870
2019/09/26,11:49:00,138.61,138.66,138.58,138.58,30832
2019/09/26,11:50:00,138.58,138.65,138.54,138.64,18326
2019/09/26,11:51:00,138.64,138.65,138.59,138.62,24082
2019/09/26,11:52:00,138.62,138.63,138.54,138.56,12368
2019/09/26,11:53:00,138.56,138.56,138.44,138.51,29578
2019/09/26,11:54:00,138.52,138.56,138.48,138.55,14129
2019/09/26,11:55:00,138.55,138.63,138.54,138.61,13913
2019/09/26,11:56:00,138.62,138.69,138.61,138.65,22556
2019/09/26,11:57:00,138.64,138.65,138.57,138.65,10460
2019/09/26,11:58:00,138.65,138.77,138.65,138.72,33005
2019/09/26,11:59:00,138.73,138.74,138.70,138.73,13472
2019/09/26,12:00:00,138.73,138.78,138.72,138.75,19766
2019/09/26,12:01:00,138.75,138.75,138.59,138.65,29761
2019/09/26,12:02:00,138.66,138.70,138.66,138.70,11110
2019/09/26,12:03:00,138.70,138.93,138.70,138.89,41100
2019/09/26,12:04:00,138.90,139.02,138.90,138.96,45249
2019/09/26,12:05:00,138.96,138.97,138.88,138.91,28298
2019/09/26,12:06:00,138.91,138.94,138.89,138.93,14452
2019/09/26,12:07:00,138.93,139.01,138.93,138.99,18670
2019/09/26,12:08:00,138.98,139.04,138.95,139.04,20060
2019/09/26,12:09:00,139.05,139.09,139.02,139.08,14131
2019/09/26,12:10:00,139.07,139.10,139.00,139.05,20813
2019/09/26,12:11:00,139.05,139.07,138.99,139.03,15019
2019/09/26,12:12:00,139.04,139.06,138.95,139.00,27230
2019/09/26,12:13:00,139.00,139.08,139.00,139.05,19968
2019/09/26,12:14:00,139.04,139.08,139.04,139.06,13932
2019/09/26,12:15:00,139.06,139.12,139.05,139.09,23325
2019/09/26,12:16:00,139.09,139.24,139.09,139.12,61413
2019/09/26,12:17:00,139.11,139.12,139.06,139.08,11818
2019/09/26,12:18:00,139.08,139.17,139.08,139.14,13870
2019/09/26,12:19:00,139.14,139.17,139.14,139.16,5638
2019/09/26,12:20:00,139.16,139.18,139.13,139.16,20086
2019/09/26,12:21:00,139.16,139.23,139.16,139.20,19124
2019/09/26,12:22:00,139.20,139.20,139.12,139.13,15344
2019/09/26,12:23:00,139.13,139.14,139.03,139.03,18822
2019/09/26,12:24:00,139.03,139.05,139.01,139.04,11028
2019/09/26,12:25:00,139.04,139.09,139.02,139.09,11970
2019/09/26,12:26:00,139.09,139.10,139.04,139.04,7958
2019/09/26,12:27:00,139.04,139.29,139.02,139.26,83050
2019/09/26,12:28:00,139.26,139.41,139.25,139.33,49217
2019/09/26,12:29:00,139.33,139.35,139.27,139.34,18299
2019/09/26,12:30:00,139.34,139.37,139.31,139.31,11751
2019/09/26,12:31:00,139.31,139.31,139.23,139.26,19334
2019/09/26,12:32:00,139.26,139.29,139.25,139.26,7965
2019/09/26,12:33:00,139.26,139.29,139.22,139.23,17898
2019/09/26,12:34:00,139.23,139.23,139.12,139.17,27338
2019/09/26,12:35:00,139.17,139.17,139.12,139.13,11156
2019/09/26,12:36:00,139.13,139.15,139.11,139.11,9328
2019/09/26,12:37:00,139.11,139.14,139.07,139.11,18519
2019/09/26,12:38:00,139.11,139.15,139.11,139.15,21864
2019/09/26,12:39:00,139.15,139.18,139.12,139.15,25712
2019/09/26,12:40:00,139.15,139.29,139.15,139.29,14922
2019/09/26,12:41:00,139.29,139.29,139.20,139.22,8718
2019/09/26,12:42:00,139.22,139.24,139.18,139.18,12205
2019/09/26,12:43:00,139.20,139.26,139.19,139.21,12281
2019/09/26,12:44:00,139.21,139.23,139.19,139.19,5496
2019/09/26,12:45:00,139.19,139.23,139.13,139.13,11936
2019/09/26,12:46:00,139.14,139.21,139.11,139.20,19784
2019/09/26,12:47:00,139.20,139.21,139.18,139.18,26778
2019/09/26,12:48:00,139.18,139.20,139.16,139.18,9721
2019/09/26,12:49:00,139.18,139.20,139.16,139.18,12590
2019/09/26,12:50:00,139.18,139.19,139.17,139.18,10942
2019/09/26,12:51:00,139.18,139.18,139.06,139.08,21485
2019/09/26,12:52:00,139.08,139.12,139.08,139.10,11033
2019/09/26,12:53:00,139.09,139.09,138.97,139.03,38904
2019/09/26,12:54:00,139.03,139.03,138.96,139.02,37767
2019/09/26,12:55:00,139.02,139.12,138.99,139.10,15177
2019/09/26,12:56:00,139.10,139.11,138.96,139.04,37233
2019/09/26,12:57:00,139.04,139.11,139.04,139.08,14337
2019/09/26,12:58:00,139.08,139.11,139.07,139.10,15164
2019/09/26,12:59:00,139.08,139.11,139.08,139.10,8557
2019/09/26,13:00:00,139.10,139.12,139.07,139.10,20747
2019/09/26,13:01:00,139.10,139.15,139.08,139.15,25192
2019/09/26,13:02:00,139.15,139.19,139.13,139.19,12089
2019/09/26,13:03:00,139.19,139.19,139.13,139.15,10643
2019/09/26,13:04:00,139.15,139.15,139.10,139.11,16726
2019/09/26,13:05:00,139.11,139.18,139.10,139.16,20164
2019/09/26,13:06:00,139.16,139.21,139.16,139.19,15615
2019/09/26,13:07:00,139.19,139.21,139.14,139.18,21030
2019/09/26,13:08:00,139.18,139.26,139.18,139.18,29318
2019/09/26,13:09:00,139.18,139.19,139.16,139.16,10352
2019/09/26,13:10:00,139.16,139.18,139.15,139.16,9035
2019/09/26,13:11:00,139.16,139.18,139.10,139.11,15824
2019/09/26,13:12:00,139.11,139.11,139.07,139.07,13777
2019/09/26,13:13:00,139.08,139.12,139.06,139.12,9660
2019/09/26,13:14:00,139.12,139.14,139.08,139.09,10070
2019/09/26,13:15:00,139.09,139.09,139.05,139.08,14834
2019/09/26,13:16:00,139.08,139.10,139.00,139.06,36985
2019/09/26,13:17:00,139.06,139.07,139.04,139.04,9448
2019/09/26,13:18:00,139.05,139.05,139.00,139.01,17355
2019/09/26,13:19:00,139.01,139.02,138.99,138.99,12913
2019/09/26,13:20:00,138.99,139.01,138.96,138.96,13705
2019/09/26,13:21:00,138.95,138.96,138.87,138.92,19268
2019/09/26,13:22:00,138.92,138.92,138.76,138.77,70591
2019/09/26,13:23:00,138.76,138.82,138.75,138.77,31322
2019/09/26,13:24:00,138.76,138.83,138.73,138.83,32012
2019/09/26,13:25:00,138.83,138.87,138.78,138.84,35682
2019/09/26,13:26:00,138.84,138.85,138.77,138.84,10489
2019/09/26,13:27:00,138.84,138.90,138.84,138.88,13159
2019/09/26,13:28:00,138.89,138.91,138.85,138.86,19343
2019/09/26,13:29:00,138.86,138.90,138.86,138.89,7174
2019/09/26,13:30:00,138.89,138.93,138.88,138.93,10448
2019/09/26,13:31:00,138.92,138.94,138.90,138.91,10354
2019/09/26,13:32:00,138.90,138.95,138.88,138.88,25671
2019/09/26,13:33:00,138.88,138.92,138.88,138.91,10778
2019/09/26,13:34:00,138.91,138.93,138.89,138.89,10979
2019/09/26,13:35:00,138.89,138.90,138.85,138.85,14596
2019/09/26,13:36:00,138.85,138.88,138.82,138.88,9258
2019/09/26,13:37:00,138.88,138.91,138.84,138.87,12813
2019/09/26,13:38:00,138.87,138.92,138.87,138.92,14892
2019/09/26,13:39:00,138.92,138.94,138.88,138.94,15525
2019/09/26,13:40:00,138.94,139.07,138.93,139.04,133835
2019/09/26,13:41:00,139.04,139.04,138.97,138.99,24263
2019/09/26,13:42:00,138.99,139.05,138.98,139.04,19047
2019/09/26,13:43:00,139.04,139.07,139.04,139.04,18397
2019/09/26,13:44:00,139.04,139.05,139.02,139.02,14336
2019/09/26,13:45:00,139.02,139.06,139.01,139.06,20463
2019/09/26,13:46:00,139.06,139.10,139.04,139.08,26790
2019/09/26,13:47:00,139.08,139.10,139.07,139.09,22230
2019/09/26,13:48:00,139.09,139.11,139.09,139.10,43023
2019/09/26,13:49:00,139.10,139.15,139.10,139.15,25433
2019/09/26,13:50:00,139.15,139.16,139.07,139.07,23106
2019/09/26,13:51:00,139.07,139.16,139.07,139.15,22968
2019/09/26,13:52:00,139.15,139.16,139.04,139.04,32401
2019/09/26,13:53:00,139.04,139.04,139.00,139.04,12821
2019/09/26,13:54:00,139.04,139.16,139.04,139.14,48048
2019/09/26,13:55:00,139.14,139.22,139.12,139.22,23761
2019/09/26,13:56:00,139.22,139.24,139.19,139.20,16525
2019/09/26,13:57:00,139.20,139.20,139.09,139.09,20097
2019/09/26,13:58:00,139.10,139.14,139.09,139.12,9063
2019/09/26,13:59:00,139.13,139.17,139.12,139.16,10193
2019/09/26,14:00:00,139.16,139.28,139.16,139.27,26300
2019/09/26,14:01:00,139.28,139.49,139.28,139.39,78696
2019/09/26,14:02:00,139.39,139.46,139.39,139.42,43502
2019/09/26,14:03:00,139.42,139.43,139.39,139.41,18825
2019/09/26,14:04:00,139.41,139.44,139.35,139.38,23485
2019/09/26,14:05:00,139.38,139.45,139.37,139.44,21680
2019/09/26,14:06:00,139.44,139.51,139.44,139.46,36508
2019/09/26,14:07:00,139.46,139.48,139.41,139.44,19116
2019/09/26,14:08:00,139.44,139.51,139.44,139.50,16479
2019/09/26,14:09:00,139.50,139.56,139.50,139.53,28730
2019/09/26,14:10:00,139.53,139.75,139.53,139.69,95696
2019/09/26,14:11:00,139.69,139.76,139.63,139.66,44154
2019/09/26,14:12:00,139.66,139.69,139.63,139.65,14676
2019/09/26,14:13:00,139.65,139.70,139.60,139.63,32331
2019/09/26,14:14:00,139.62,139.67,139.62,139.66,17862
2019/09/26,14:15:00,139.66,139.70,139.65,139.65,13578
2019/09/26,14:16:00,139.65,139.68,139.60,139.62,28491
2019/09/26,14:17:00,139.63,139.80,139.62,139.73,53892
2019/09/26,14:18:00,139.73,139.76,139.67,139.67,30700
2019/09/26,14:19:00,139.67,139.71,139.62,139.68,32270
2019/09/26,14:20:00,139.68,139.79,139.68,139.78,23640
2019/09/26,14:21:00,139.78,139.81,139.75,139.77,37592
2019/09/26,14:22:00,139.77,139.83,139.77,139.82,23678
2019/09/26,14:23:00,139.82,139.88,139.80,139.82,45574
2019/09/26,14:24:00,139.82,139.88,139.74,139.84,57884
2019/09/26,14:25:00,139.84,139.85,139.79,139.79,44106
2019/09/26,14:26:00,139.79,139.82,139.74,139.78,30460
2019/09/26,14:27:00,139.80,139.80,139.71,139.72,19998
2019/09/26,14:28:00,139.72,139.74,139.66,139.70,22953
2019/09/26,14:29:00,139.70,139.76,139.70,139.74,29764
2019/09/26,14:30:00,139.74,139.76,139.73,139.73,12871
2019/09/26,14:31:00,139.73,139.77,139.73,139.76,24392
2019/09/26,14:32:00,139.76,139.85,139.76,139.83,29139
2019/09/26,14:33:00,139.83,139.87,139.82,139.83,22662
2019/09/26,14:34:00,139.83,139.83,139.80,139.80,22591
2019/09/26,14:35:00,139.80,139.81,139.75,139.76,26294
2019/09/26,14:36:00,139.76,139.79,139.74,139.75,26804
2019/09/26,14:37:00,139.75,139.79,139.74,139.78,15541
2019/09/26,14:38:00,139.78,139.78,139.75,139.76,5181
2019/09/26,14:39:00,139.76,139.79,139.76,139.78,14467
2019/09/26,14:40:00,139.77,139.78,139.76,139.78,14142
2019/09/26,14:41:00,139.78,139.87,139.78,139.86,29117
2019/09/26,14:42:00,139.86,139.94,139.84,139.86,44411
2019/09/26,14:43:00,139.87,139.92,139.86,139.89,17674
2019/09/26,14:44:00,139.89,139.94,139.88,139.90,42414
2019/09/26,14:45:00,139.90,139.92,139.88,139.92,11897
2019/09/26,14:46:00,139.92,139.93,139.86,139.88,14725
2019/09/26,14:47:00,139.88,139.93,139.87,139.92,19220
2019/09/26,14:48:00,139.92,139.92,139.84,139.86,23367
2019/09/26,14:49:00,139.86,139.90,139.85,139.90,23707
2019/09/26,14:50:00,139.90,139.96,139.88,139.89,64702
2019/09/26,14:51:00,139.89,139.89,139.78,139.78,49473
2019/09/26,14:52:00,139.78,139.79,139.72,139.74,22475
2019/09/26,14:53:00,139.74,139.75,139.70,139.72,31115
2019/09/26,14:54:00,139.72,139.78,139.72,139.77,25447
2019/09/26,14:55:00,139.77,139.77,139.73,139.75,21415
2019/09/26,14:56:00,139.75,139.80,139.69,139.79,20253
2019/09/26,14:57:00,139.80,139.80,139.76,139.77,16253
2019/09/26,14:58:00,139.76,139.77,139.71,139.71,14338
2019/09/26,14:59:00,139.71,139.73,139.64,139.64,28119
2019/09/26,15:00:00,139.63,139.65,139.59,139.63,42710
2019/09/26,15:01:00,139.64,139.84,139.64,139.79,56001
2019/09/26,15:02:00,139.79,139.83,139.78,139.82,21225
2019/09/26,15:03:00,139.82,139.85,139.81,139.83,11967
2019/09/26,15:04:00,139.83,139.85,139.80,139.81,9836
2019/09/26,15:05:00,139.81,139.84,139.74,139.75,18450
2019/09/26,15:06:00,139.75,139.78,139.63,139.68,27105
2019/09/26,15:07:00,139.68,139.76,139.68,139.72,11924
2019/09/26,15:08:00,139.72,139.73,139.67,139.71,11723
2019/09/26,15:09:00,139.71,139.72,139.68,139.68,18618
2019/09/26,15:10:00,139.69,139.79,139.69,139.75,35054
2019/09/26,15:11:00,139.75,139.81,139.72,139.72,20818
2019/09/26,15:12:00,139.72,139.75,139.70,139.74,10123
2019/09/26,15:13:00,139.74,139.74,139.69,139.72,22687
2019/09/26,15:14:00,139.71,139.87,139.71,139.82,58886
2019/09/26,15:15:00,139.82,139.82,139.71,139.72,31330
2019/09/26,15:16:00,139.72,139.76,139.63,139.66,26194
2019/09/26,15:17:00,139.66,139.70,139.64,139.69,23504
2019/09/26,15:18:00,139.69,139.72,139.68,139.69,10616
2019/09/26,15:19:00,139.69,139.74,139.68,139.71,16526
2019/09/26,15:20:00,139.71,139.72,139.67,139.70,21845
2019/09/26,15:21:00,139.70,139.73,139.66,139.67,18345
2019/09/26,15:22:00,139.67,139.68,139.64,139.67,14145
2019/09/26,15:23:00,139.67,139.78,139.67,139.74,35783
2019/09/26,15:24:00,139.73,139.74,139.64,139.64,19339
2019/09/26,15:25:00,139.64,139.66,139.60,139.65,30728
2019/09/26,15:26:00,139.65,140.01,139.64,139.94,372325
2019/09/26,15:27:00,139.93,139.94,139.66,139.93,99126
2019/09/26,15:28:00,139.90,140.03,139.89,139.98,50078
2019/09/26,15:29:00,140.00,140.05,139.92,139.96,42810
2019/09/26,15:30:00,139.96,140.00,139.91,139.97,23529
2019/09/26,15:31:00,139.97,140.00,139.92,139.99,25699
2019/09/26,15:32:00,139.99,140.00,139.93,139.97,21975
2019/09/26,15:33:00,139.97,140.13,139.97,140.10,79777
2019/09/26,15:34:00,140.09,140.18,140.05,140.14,49204
2019/09/26,15:35:00,140.14,140.14,140.08,140.09,20035
2019/09/26,15:36:00,140.09,140.11,140.04,140.06,25005
2019/09/26,15:37:00,140.06,140.06,139.94,139.96,46483
2019/09/26,15:38:00,139.95,140.00,139.95,139.96,37621
2019/09/26,15:39:00,139.97,140.00,139.95,139.95,41178
2019/09/26,15:40:00,139.95,139.95,139.80,139.82,45018
2019/09/26,15:41:00,139.82,139.84,139.70,139.76,61753
2019/09/26,15:42:00,139.76,139.80,139.72,139.72,43305
2019/09/26,15:43:00,139.73,139.75,139.59,139.62,47086
2019/09/26,15:44:00,139.62,139.65,139.59,139.61,33320
2019/09/26,15:45:00,139.61,139.66,139.60,139.62,32690
2019/09/26,15:46:00,139.62,139.67,139.55,139.56,36293
2019/09/26,15:47:00,139.56,139.67,139.56,139.64,33433
2019/09/26,15:48:00,139.64,139.64,139.56,139.62,27881
2019/09/26,15:49:00,139.62,139.67,139.60,139.65,22287
2019/09/26,15:50:00,139.66,139.75,139.66,139.75,28724
2019/09/26,15:51:00,139.75,139.82,139.63,139.82,76961
2019/09/26,15:52:00,139.82,139.85,139.79,139.83,61393
2019/09/26,15:53:00,139.82,139.86,139.75,139.79,39666
2019/09/26,15:54:00,139.78,139.79,139.63,139.63,36361
2019/09/26,15:55:00,139.63,139.71,139.59,139.71,67842
2019/09/26,15:56:00,139.71,139.71,139.46,139.50,174542
2019/09/26,15:57:00,139.50,139.53,139.46,139.52,76525
2019/09/26,15:58:00,139.52,139.52,139.39,139.43,83026
2019/09/26,15:59:00,139.42,139.58,139.40,139.55,103503
2019/09/26,16:00:00,139.54,139.74,139.41,139.54,604973
2019/09/27,09:31:00,140.15,140.36,139.90,140.08,339982
2019/09/27,09:32:00,140.08,140.20,139.81,139.88,66656
2019/09/27,09:33:00,139.89,139.89,139.64,139.66,73037
2019/09/27,09:34:00,139.66,139.74,139.54,139.58,54813
2019/09/27,09:35:00,139.58,139.65,139.47,139.49,74392
2019/09/27,09:36:00,139.49,139.65,139.44,139.65,68539
2019/09/27,09:37:00,139.65,139.72,139.57,139.72,49793
2019/09/27,09:38:00,139.72,139.85,139.72,139.79,77069
2019/09/27,09:39:00,139.79,139.79,139.53,139.59,99671
2019/09/27,09:40:00,139.59,139.64,139.52,139.53,37004
2019/09/27,09:41:00,139.53,139.54,139.37,139.44,61830
2019/09/27,09:42:00,139.44,139.56,139.32,139.47,54752
2019/09/27,09:43:00,139.46,139.57,139.46,139.56,26493
2019/09/27,09:44:00,139.56,139.59,139.51,139.54,52475
2019/09/27,09:45:00,139.54,139.64,139.48,139.61,56562
2019/09/27,09:46:00,139.61,139.65,139.47,139.47,37963
2019/09/27,09:47:00,139.47,139.54,139.42,139.48,43790
2019/09/27,09:48:00,139.48,139.52,139.38,139.49,22110
2019/09/27,09:49:00,139.49,139.49,139.38,139.44,38740
2019/09/27,09:50:00,139.44,139.55,139.44,139.55,24919
2019/09/27,09:51:00,139.55,139.58,139.50,139.51,37966
2019/09/27,09:52:00,139.50,139.50,139.42,139.42,26634
2019/09/27,09:53:00,139.43,139.51,139.37,139.47,50531
2019/09/27,09:54:00,139.46,139.51,139.38,139.51,40480
2019/09/27,09:55:00,139.49,139.54,139.31,139.34,82008
2019/09/27,09:56:00,139.34,139.34,139.23,139.32,47930
2019/09/27,09:57:00,139.31,139.31,139.16,139.18,35208
2019/09/27,09:58:00,139.19,139.21,139.10,139.16,70148
2019/09/27,09:59:00,139.19,139.26,139.12,139.26,48951
2019/09/27,10:00:00,139.26,139.32,139.23,139.27,48217
2019/09/27,10:01:00,139.28,139.46,139.16,139.32,105509
2019/09/27,10:02:00,139.32,139.37,139.22,139.24,27498
2019/09/27,10:03:00,139.24,139.28,139.15,139.22,49987
2019/09/27,10:04:00,139.21,139.26,139.17,139.17,25634
2019/09/27,10:05:00,139.16,139.17,138.99,139.00,82222
2019/09/27,10:06:00,139.00,139.10,138.91,139.05,108301
2019/09/27,10:07:00,139.05,139.13,139.03,139.04,44156
2019/09/27,10:08:00,139.07,139.16,139.07,139.16,28342
2019/09/27,10:09:00,139.17,139.19,139.12,139.17,18173
2019/09/27,10:10:00,139.17,139.20,139.11,139.14,32582
2019/09/27,10:11:00,139.16,139.22,139.08,139.21,27406
2019/09/27,10:12:00,139.21,139.24,139.17,139.19,18685
2019/09/27,10:13:00,139.19,139.29,139.19,139.29,31174
2019/09/27,10:14:00,139.29,139.30,139.14,139.14,46429
2019/09/27,10:15:00,139.14,139.17,139.08,139.08,24896
2019/09/27,10:16:00,139.08,139.11,138.94,138.97,42731
2019/09/27,10:17:00,138.97,139.03,138.89,138.93,52088
2019/09/27,10:18:00,138.93,139.01,138.93,138.99,31380
2019/09/27,10:19:00,139.00,139.01,138.91,138.94,25785
2019/09/27,10:20:00,138.94,138.97,138.90,138.96,23701
2019/09/27,10:21:00,138.96,139.05,138.96,139.00,43600
2019/09/27,10:22:00,139.00,139.09,138.96,139.09,32675
2019/09/27,10:23:00,139.09,139.11,139.03,139.05,28195
2019/09/27,10:24:00,139.06,139.06,138.99,139.01,25482
2019/09/27,10:25:00,139.01,139.05,139.01,139.04,9688
2019/09/27,10:26:00,139.03,139.05,138.98,139.05,19767
2019/09/27,10:27:00,139.05,139.06,139.00,139.06,20572
2019/09/27,10:28:00,139.06,139.07,138.99,139.04,16506
2019/09/27,10:29:00,139.05,139.16,139.04,139.12,49631
2019/09/27,10:30:00,139.12,139.16,139.06,139.13,68022
2019/09/27,10:31:00,139.14,139.19,139.09,139.09,26076
2019/09/27,10:32:00,139.10,139.12,139.08,139.09,22017
2019/09/27,10:33:00,139.09,139.10,139.02,139.04,35234
2019/09/27,10:34:00,139.04,139.04,138.94,138.96,45458
2019/09/27,10:35:00,138.96,139.02,138.94,139.02,17714
2019/09/27,10:36:00,139.01,139.02,138.97,139.01,26868
2019/09/27,10:37:00,139.01,139.14,139.01,139.14,44016
2019/09/27,10:38:00,139.14,139.18,139.12,139.13,23340
2019/09/27,10:39:00,139.13,139.23,139.13,139.21,24716
2019/09/27,10:40:00,139.21,139.27,139.21,139.27,21936
2019/09/27,10:41:00,139.27,139.31,139.21,139.22,49354
2019/09/27,10:42:00,139.21,139.24,139.19,139.24,23562
2019/09/27,10:43:00,139.24,139.29,139.23,139.25,23177
2019/09/27,10:44:00,139.25,139.34,139.25,139.29,25512
2019/09/27,10:45:00,139.29,139.33,139.28,139.32,32686
2019/09/27,10:46:00,139.32,139.37,139.32,139.33,31403
2019/09/27,10:47:00,139.33,139.34,139.27,139.28,28764
2019/09/27,10:48:00,139.28,139.34,139.28,139.30,33363
2019/09/27,10:49:00,139.30,139.47,139.30,139.40,68550
2019/09/27,10:50:00,139.40,139.44,139.35,139.36,32888
2019/09/27,10:51:00,139.37,139.40,139.31,139.32,18560
2019/09/27,10:52:00,139.32,139.38,139.32,139.37,22657
2019/09/27,10:53:00,139.37,139.39,139.33,139.33,16874
2019/09/27,10:54:00,139.33,139.35,139.32,139.34,9550
2019/09/27,10:55:00,139.33,139.34,139.28,139.29,17531
2019/09/27,10:56:00,139.29,139.43,139.29,139.40,30052
2019/09/27,10:57:00,139.40,139.43,139.36,139.39,23248
2019/09/27,10:58:00,139.40,139.44,139.38,139.40,32826
2019/09/27,10:59:00,139.38,139.50,139.38,139.47,35504
2019/09/27,11:00:00,139.47,139.52,139.45,139.45,23423
2019/09/27,11:01:00,139.45,139.48,139.36,139.39,15097
2019/09/27,11:02:00,139.39,139.49,139.39,139.49,29978
2019/09/27,11:03:00,139.49,139.55,139.49,139.50,28297
2019/09/27,11:04:00,139.50,139.52,139.46,139.47,21426
2019/09/27,11:05:00,139.47,139.52,139.46,139.47,17850
2019/09/27,11:06:00,139.47,139.50,139.45,139.48,18681
2019/09/27,11:07:00,139.48,139.60,139.48,139.55,36633
2019/09/27,11:08:00,139.55,139.59,139.54,139.57,30508
2019/09/27,11:09:00,139.60,139.64,139.58,139.62,31494
2019/09/27,11:10:00,139.62,139.65,139.62,139.64,21439
2019/09/27,11:11:00,139.64,139.64,139.52,139.54,29060
2019/09/27,11:12:00,139.54,139.59,139.54,139.57,17661
2019/09/27,11:13:00,139.57,139.59,139.54,139.59,15680
2019/09/27,11:14:00,139.58,139.63,139.58,139.63,22506
2019/09/27,11:15:00,139.63,139.75,139.61,139.75,59007
2019/09/27,11:16:00,139.75,139.78,139.49,139.49,67811
2019/09/27,11:17:00,139.49,139.53,139.47,139.51,39208
2019/09/27,11:18:00,139.51,139.54,139.47,139.53,33405
2019/09/27,11:19:00,139.52,139.53,139.47,139.50,20295
2019/09/27,11:20:00,139.50,139.52,139.48,139.50,29258
2019/09/27,11:21:00,139.50,139.54,139.49,139.52,13412
2019/09/27,11:22:00,139.52,139.53,139.43,139.44,9880
2019/09/27,11:23:00,139.45,139.51,139.45,139.49,11874
2019/09/27,11:24:00,139.50,139.54,139.50,139.54,11088
2019/09/27,11:25:00,139.54,139.62,139.54,139.57,25056
2019/09/27,11:26:00,139.57,139.62,139.56,139.61,26729
2019/09/27,11:27:00,139.61,139.67,139.59,139.63,32559
2019/09/27,11:28:00,139.63,139.64,139.58,139.60,13645
2019/09/27,11:29:00,139.60,139.61,139.55,139.61,23164
2019/09/27,11:30:00,139.61,139.64,139.60,139.62,30987
2019/09/27,11:31:00,139.61,139.62,139.50,139.51,14636
2019/09/27,11:32:00,139.51,139.51,139.37,139.45,42881
2019/09/27,11:33:00,139.45,139.54,139.45,139.54,31265
2019/09/27,11:34:00,139.55,139.55,139.43,139.45,16830
2019/09/27,11:35:00,139.45,139.50,139.44,139.50,14321
2019/09/27,11:36:00,139.50,139.52,139.44,139.44,17881
2019/09/27,11:37:00,139.44,139.44,138.99,139.00,126029
2019/09/27,11:38:00,138.93,138.99,138.55,138.57,272306
2019/09/27,11:39:00,138.71,138.71,138.15,138.33,212341
2019/09/27,11:40:00,138.33,138.58,138.04,138.56,140776
2019/09/27,11:41:00,138.56,138.64,138.37,138.55,104669
2019/09/27,11:42:00,138.55,138.74,138.54,138.57,108235
2019/09/27,11:43:00,138.57,138.63,138.41,138.47,60127
2019/09/27,11:44:00,138.47,138.57,138.40,138.46,67285
2019/09/27,11:45:00,138.46,138.62,138.46,138.51,50673
2019/09/27,11:46:00,138.51,138.67,138.40,138.62,85706
2019/09/27,11:47:00,138.62,138.75,138.56,138.63,44162
2019/09/27,11:48:00,138.63,138.66,138.52,138.60,29737
2019/09/27,11:49:00,138.60,138.69,138.57,138.69,38504
2019/09/27,11:50:00,138.69,138.69,138.61,138.66,36032
2019/09/27,11:51:00,138.66,138.66,138.46,138.54,58464
2019/09/27,11:52:00,138.54,138.62,138.49,138.50,42588
2019/09/27,11:53:00,138.50,138.56,138.48,138.52,39006
2019/09/27,11:54:00,138.52,138.65,138.50,138.62,38183
2019/09/27,11:55:00,138.62,138.70,138.56,138.70,24258
2019/09/27,11:56:00,138.70,139.10,138.70,139.10,123898
2019/09/27,11:57:00,139.10,139.46,139.07,139.25,165332
2019/09/27,11:58:00,139.25,139.27,139.02,139.12,42049
2019/09/27,11:59:00,139.12,139.19,139.01,139.01,25594
2019/09/27,12:00:00,139.01,139.10,139.01,139.06,15886
2019/09/27,12:01:00,139.06,139.10,138.94,138.94,31392
2019/09/27,12:02:00,138.93,138.96,138.88,138.94,17334
2019/09/27,12:03:00,138.94,138.96,138.78,138.85,41707
2019/09/27,12:04:00,138.85,138.92,138.79,138.79,32076
2019/09/27,12:05:00,138.79,138.88,138.78,138.84,16689
2019/09/27,12:06:00,138.84,138.91,138.78,138.86,17553
2019/09/27,12:07:00,138.86,138.90,138.84,138.88,18434
2019/09/27,12:08:00,138.89,138.91,138.71,138.79,31506
2019/09/27,12:09:00,138.79,138.90,138.79,138.87,27871
2019/09/27,12:10:00,138.87,138.91,138.84,138.85,20241
2019/09/27,12:11:00,138.85,138.92,138.84,138.92,22134
2019/09/27,12:12:00,138.92,139.05,138.91,139.04,63178
2019/09/27,12:13:00,139.04,139.13,138.97,139.01,63353
2019/09/27,12:14:00,139.01,139.02,138.85,139.00,30717
2019/09/27,12:15:00,139.00,139.12,138.99,139.05,28528
2019/09/27,12:16:00,139.05,139.14,139.01,139.11,20330
2019/09/27,12:17:00,139.11,139.11,139.04,139.04,22456
2019/09/27,12:18:00,139.03,139.10,139.00,139.02,23572
2019/09/27,12:19:00,139.02,139.03,138.84,138.86,63277
2019/09/27,12:20:00,138.86,138.87,138.70,138.71,63429
2019/09/27,12:21:00,138.70,138.80,138.67,138.79,32164
2019/09/27,12:22:00,138.79,138.87,138.79,138.87,21571
2019/09/27,12:23:00,138.87,138.91,138.82,138.85,32076
2019/09/27,12:24:00,138.85,138.89,138.80,138.85,15669
2019/09/27,12:25:00,138.85,138.85,138.71,138.73,28446
2019/09/27,12:26:00,138.73,138.79,138.69,138.74,23248
2019/09/27,12:27:00,138.74,138.78,138.72,138.76,14668
2019/09/27,12:28:00,138.76,138.78,138.65,138.70,33543
2019/09/27,12:29:00,138.70,138.80,138.70,138.78,12757
2019/09/27,12:30:00,138.77,138.79,138.75,138.76,9983
2019/09/27,12:31:00,138.76,138.76,138.58,138.64,53462
2019/09/27,12:32:00,138.64,138.68,138.60,138.61,18668
2019/09/27,12:33:00,138.61,138.73,138.61,138.73,24001
2019/09/27,12:34:00,138.72,138.76,138.71,138.71,19251
2019/09/27,12:35:00,138.71,138.71,138.65,138.66,17613
2019/09/27,12:36:00,138.66,138.75,138.64,138.69,16096
2019/09/27,12:37:00,138.69,138.69,138.63,138.67,10161
2019/09/27,12:38:00,138.67,138.73,138.65,138.69,16540
2019/09/27,12:39:00,138.69,138.70,138.68,138.69,9966
2019/09/27,12:40:00,138.69,138.70,138.65,138.66,20915
2019/09/27,12:41:00,138.66,138.78,138.66,138.68,53313
2019/09/27,12:42:00,138.70,138.72,138.67,138.67,14608
2019/09/27,12:43:00,138.67,138.67,138.56,138.59,27908
2019/09/27,12:44:00,138.60,138.60,138.55,138.56,8320
2019/09/27,12:45:00,138.56,138.56,138.45,138.47,35034
2019/09/27,12:46:00,138.47,138.52,138.42,138.50,19429
2019/09/27,12:47:00,138.50,138.53,138.48,138.51,36284
2019/09/27,12:48:00,138.51,138.51,138.35,138.36,53786
2019/09/27,12:49:00,138.36,138.36,138.25,138.31,42236
2019/09/27,12:50:00,138.31,138.33,138.26,138.26,40256
2019/09/27,12:51:00,138.26,138.34,138.23,138.32,32984
2019/09/27,12:52:00,138.33,138.37,138.26,138.26,59166
2019/09/27,12:53:00,138.26,138.29,138.20,138.20,37022
2019/09/27,12:54:00,138.20,138.25,138.18,138.20,20398
2019/09/27,12:55:00,138.20,138.20,138.10,138.14,34077
2019/09/27,12:56:00,138.14,138.17,138.09,138.09,72057
2019/09/27,12:57:00,138.09,138.14,137.90,137.91,125331
2019/09/27,12:58:00,137.92,138.00,137.81,137.83,68319
2019/09/27,12:59:00,137.82,137.84,137.69,137.69,75799
2019/09/27,13:00:00,137.69,137.82,137.69,137.71,57549
2019/09/27,13:01:00,137.70,137.76,137.50,137.52,133325
2019/09/27,13:02:00,137.52,137.60,137.51,137.55,86221
2019/09/27,13:03:00,137.55,137.70,137.55,137.69,104051
2019/09/27,13:04:00,137.69,137.71,137.62,137.71,23162
2019/09/27,13:05:00,137.71,137.81,137.66,137.78,40160
2019/09/27,13:06:00,137.78,137.82,137.70,137.77,32334
2019/09/27,13:07:00,137.77,137.79,137.70,137.71,38120
2019/09/27,13:08:00,137.71,137.76,137.69,137.76,29556
2019/09/27,13:09:00,137.76,137.90,137.74,137.86,38251
2019/09/27,13:10:00,137.85,137.98,137.85,137.91,59501
2019/09/27,13:11:00,137.91,137.93,137.85,137.88,34927
2019/09/27,13:12:00,137.88,137.96,137.88,137.95,37632
2019/09/27,13:13:00,137.95,138.00,137.88,137.90,46337
2019/09/27,13:14:00,137.90,137.98,137.90,137.95,33039
2019/09/27,13:15:00,137.95,137.95,137.85,137.89,23227
2019/09/27,13:16:00,137.89,137.89,137.82,137.84,35084
2019/09/27,13:17:00,137.84,137.86,137.64,137.71,72014
2019/09/27,13:18:00,137.71,137.73,137.60,137.65,41187
2019/09/27,13:19:00,137.65,137.67,137.57,137.61,24627
2019/09/27,13:20:00,137.61,137.65,137.58,137.63,30152
2019/09/27,13:21:00,137.63,137.74,137.61,137.66,32895
2019/09/27,13:22:00,137.66,137.68,137.58,137.58,47491
2019/09/27,13:23:00,137.58,137.59,137.49,137.56,95356
2019/09/27,13:24:00,137.56,137.62,137.55,137.56,48230
2019/09/27,13:25:00,137.57,137.59,137.51,137.56,29055
2019/09/27,13:26:00,137.56,137.59,137.49,137.58,47637
2019/09/27,13:27:00,137.58,137.71,137.58,137.62,26509
2019/09/27,13:28:00,137.62,137.70,137.62,137.65,15547
2019/09/27,13:29:00,137.65,137.71,137.65,137.67,32924
2019/09/27,13:30:00,137.67,137.77,137.67,137.76,35255
2019/09/27,13:31:00,137.76,137.77,137.69,137.71,16855
2019/09/27,13:32:00,137.72,137.76,137.54,137.56,87256
2019/09/27,13:33:00,137.56,137.57,137.47,137.55,53785
2019/09/27,13:34:00,137.55,137.57,137.52,137.54,33388
2019/09/27,13:35:00,137.54,137.59,137.50,137.51,56678
2019/09/27,13:36:00,137.51,137.55,137.50,137.53,34619
2019/09/27,13:37:00,137.53,137.57,137.44,137.48,85405
2019/09/27,13:38:00,137.48,137.50,137.41,137.43,18396
2019/09/27,13:39:00,137.42,137.55,137.41,137.55,50583
2019/09/27,13:40:00,137.55,137.56,137.51,137.55,49249
2019/09/27,13:41:00,137.56,137.61,137.54,137.59,50418
2019/09/27,13:42:00,137.59,137.77,137.57,137.77,65392
2019/09/27,13:43:00,137.77,137.87,137.71,137.83,43647
2019/09/27,13:44:00,137.83,137.88,137.78,137.82,29115
2019/09/27,13:45:00,137.81,137.83,137.73,137.75,40235
2019/09/27,13:46:00,137.75,137.76,137.61,137.65,25648
2019/09/27,13:47:00,137.65,137.65,137.57,137.62,25986
2019/09/27,13:48:00,137.62,137.62,137.55,137.61,14755
2019/09/27,13:49:00,137.61,137.62,137.58,137.58,9397
2019/09/27,13:50:00,137.58,137.58,137.51,137.55,29547
2019/09/27,13:51:00,137.55,137.55,137.32,137.39,85668
2019/09/27,13:52:00,137.39,137.47,137.34,137.43,43185
2019/09/27,13:53:00,137.43,137.51,137.43,137.47,50136
2019/09/27,13:54:00,137.47,137.56,137.46,137.51,51936
2019/09/27,13:55:00,137.51,137.63,137.50,137.53,34268
2019/09/27,13:56:00,137.54,137.65,137.52,137.62,29241
2019/09/27,13:57:00,137.62,137.76,137.62,137.70,41896
2019/09/27,13:58:00,137.72,137.72,137.61,137.63,37194
2019/09/27,13:59:00,137.63,137.72,137.61,137.70,20148
2019/09/27,14:00:00,137.70,137.72,137.63,137.72,23791
2019/09/27,14:01:00,137.72,137.73,137.55,137.65,55994
2019/09/27,14:02:00,137.65,137.68,137.54,137.56,26256
2019/09/27,14:03:00,137.56,137.57,137.44,137.45,25025
2019/09/27,14:04:00,137.45,137.48,137.39,137.47,23270
2019/09/27,14:05:00,137.47,137.53,137.47,137.48,12250
2019/09/27,14:06:00,137.48,137.49,137.35,137.48,52955
2019/09/27,14:07:00,137.47,137.48,137.33,137.38,42371
2019/09/27,14:08:00,137.37,137.43,137.37,137.43,52953
2019/09/27,14:09:00,137.43,137.45,137.39,137.43,22364
2019/09/27,14:10:00,137.43,137.44,137.35,137.37,33951
2019/09/27,14:11:00,137.37,137.42,137.33,137.42,39381
2019/09/27,14:12:00,137.40,137.41,137.31,137.32,35775
2019/09/27,14:13:00,137.33,137.34,137.28,137.30,53854
2019/09/27,14:14:00,137.31,137.31,137.16,137.18,80218
2019/09/27,14:15:00,137.18,137.36,137.18,137.34,52606
2019/09/27,14:16:00,137.34,137.36,137.31,137.36,25651
2019/09/27,14:17:00,137.35,137.40,137.26,137.26,22766
2019/09/27,14:18:00,137.28,137.29,137.16,137.27,40225
2019/09/27,14:19:00,137.27,137.27,137.22,137.26,18812
2019/09/27,14:20:00,137.26,137.31,137.23,137.28,18769
2019/09/27,14:21:00,137.29,137.39,137.23,137.31,76489
2019/09/27,14:22:00,137.30,137.39,137.25,137.37,46602
2019/09/27,14:23:00,137.37,137.37,137.29,137.33,15050
2019/09/27,14:24:00,137.33,137.35,137.22,137.22,35366
2019/09/27,14:25:00,137.22,137.32,137.20,137.22,44780
2019/09/27,14:26:00,137.22,137.29,137.22,137.23,19304
2019/09/27,14:27:00,137.23,137.28,137.22,137.22,20636
2019/09/27,14:28:00,137.22,137.27,137.20,137.20,75611
2019/09/27,14:29:00,137.19,137.20,137.02,137.05,81787
2019/09/27,14:30:00,137.05,137.18,137.04,137.15,78817
2019/09/27,14:31:00,137.15,137.19,137.08,137.17,16498
2019/09/27,14:32:00,137.17,137.21,137.12,137.13,23918
2019/09/27,14:33:00,137.13,137.13,137.00,137.03,84291
2019/09/27,14:34:00,137.03,137.10,137.03,137.04,15684
2019/09/27,14:35:00,137.04,137.09,137.00,137.02,34479
2019/09/27,14:36:00,137.02,137.11,137.01,137.06,31051
2019/09/27,14:37:00,137.06,137.19,137.04,137.19,58688
2019/09/27,14:38:00,137.16,137.22,137.05,137.22,75541
2019/09/27,14:39:00,137.21,137.21,137.06,137.12,42359
2019/09/27,14:40:00,137.12,137.16,137.08,137.11,26425
2019/09/27,14:41:00,137.11,137.20,137.09,137.11,34573
2019/09/27,14:42:00,137.11,137.25,137.09,137.21,22696
2019/09/27,14:43:00,137.21,137.22,137.14,137.17,21530
2019/09/27,14:44:00,137.18,137.20,137.14,137.18,18769
2019/09/27,14:45:00,137.18,137.19,137.10,137.10,22382
2019/09/27,14:46:00,137.10,137.16,137.02,137.05,35926
2019/09/27,14:47:00,137.05,137.07,136.98,137.04,123675
2019/09/27,14:48:00,137.04,137.11,137.04,137.08,12785
2019/09/27,14:49:00,137.08,137.13,136.97,137.00,35327
2019/09/27,14:50:00,137.00,137.02,136.87,136.87,61467
2019/09/27,14:51:00,136.87,136.91,136.81,136.81,51978
2019/09/27,14:52:00,136.81,136.86,136.70,136.70,73514
2019/09/27,14:53:00,136.70,136.78,136.65,136.73,49198
2019/09/27,14:54:00,136.73,136.80,136.73,136.80,17812
2019/09/27,14:55:00,136.80,136.83,136.76,136.83,30400
2019/09/27,14:56:00,136.83,136.95,136.83,136.95,46440
2019/09/27,14:57:00,136.94,136.96,136.89,136.94,44283
2019/09/27,14:58:00,136.94,137.07,136.94,137.04,33681
2019/09/27,14:59:00,137.04,137.08,137.03,137.04,25726
2019/09/27,15:00:00,137.04,137.04,137.00,137.01,22854
2019/09/27,15:01:00,137.01,137.12,137.01,137.06,43865
2019/09/27,15:02:00,137.06,137.12,137.02,137.10,47202
2019/09/27,15:03:00,137.10,137.14,137.08,137.08,42024
2019/09/27,15:04:00,137.08,137.10,137.01,137.09,36505
2019/09/27,15:05:00,137.09,137.17,137.07,137.10,36546
2019/09/27,15:06:00,137.10,137.13,137.09,137.09,23010
2019/09/27,15:07:00,137.09,137.12,137.02,137.02,33123
2019/09/27,15:08:00,137.02,137.12,137.01,137.06,43114
2019/09/27,15:09:00,137.06,137.06,136.93,136.98,51531
2019/09/27,15:10:00,136.96,136.97,136.87,136.97,51871
2019/09/27,15:11:00,136.97,137.01,136.94,136.98,31346
2019/09/27,15:12:00,136.98,137.01,136.93,136.99,26309
2019/09/27,15:13:00,136.99,137.00,136.92,136.95,30584
2019/09/27,15:14:00,136.95,137.00,136.90,136.91,31495
2019/09/27,15:15:00,136.92,136.98,136.89,136.92,51050
2019/09/27,15:16:00,136.92,137.05,136.88,137.02,75402
2019/09/27,15:17:00,137.02,137.17,137.02,137.10,87094
2019/09/27,15:18:00,137.10,137.13,137.06,137.09,76423
2019/09/27,15:19:00,137.08,137.26,137.08,137.23,96150
2019/09/27,15:20:00,137.22,137.27,137.18,137.22,25478
2019/09/27,15:21:00,137.20,137.25,137.18,137.21,23199
2019/09/27,15:22:00,137.21,137.33,137.19,137.28,47944
2019/09/27,15:23:00,137.28,137.32,137.22,137.29,34067
2019/09/27,15:24:00,137.29,137.39,137.26,137.33,48161
2019/09/27,15:25:00,137.32,137.40,137.27,137.39,34034
2019/09/27,15:26:00,137.39,137.39,137.31,137.32,44814
2019/09/27,15:27:00,137.32,137.32,137.16,137.17,73396
2019/09/27,15:28:00,137.17,137.23,137.14,137.19,34412
2019/09/27,15:29:00,137.19,137.20,137.07,137.10,57312
2019/09/27,15:30:00,137.10,137.12,137.07,137.09,33422
2019/09/27,15:31:00,137.09,137.19,137.06,137.19,35963
2019/09/27,15:32:00,137.19,137.29,137.15,137.15,72455
2019/09/27,15:33:00,137.15,137.39,137.15,137.39,66146
2019/09/27,15:34:00,137.39,137.46,137.37,137.39,66729
2019/09/27,15:35:00,137.39,137.48,137.38,137.47,84301
2019/09/27,15:36:00,137.47,137.60,137.47,137.55,72468
2019/09/27,15:37:00,137.55,137.57,137.47,137.55,61988
2019/09/27,15:38:00,137.54,137.55,137.40,137.49,59813
2019/09/27,15:39:00,137.48,137.53,137.39,137.48,139210
2019/09/27,15:40:00,137.48,137.55,137.45,137.54,98987
2019/09/27,15:41:00,137.54,137.60,137.49,137.58,84999
2019/09/27,15:42:00,137.59,137.62,137.51,137.54,37337
2019/09/27,15:43:00,137.54,137.56,137.45,137.47,49878
2019/09/27,15:44:00,137.47,137.49,137.41,137.42,53443
2019/09/27,15:45:00,137.42,137.48,137.40,137.47,43480
2019/09/27,15:46:00,137.47,137.50,137.44,137.45,47044
2019/09/27,15:47:00,137.45,137.47,137.41,137.41,50073
2019/09/27,15:48:00,137.42,137.47,137.42,137.46,57568
2019/09/27,15:49:00,137.46,137.47,137.42,137.44,23073
2019/09/27,15:50:00,137.44,137.50,137.44,137.47,86169
2019/09/27,15:51:00,137.47,137.70,137.45,137.64,194473
2019/09/27,15:52:00,137.64,137.75,137.60,137.63,75359
2019/09/27,15:53:00,137.63,137.66,137.51,137.62,89703
2019/09/27,15:54:00,137.62,137.70,137.57,137.58,119099
2019/09/27,15:55:00,137.59,137.73,137.59,137.64,132164
2019/09/27,15:56:00,137.62,137.67,137.48,137.54,157986
2019/09/27,15:57:00,137.55,137.66,137.53,137.64,94320
2019/09/27,15:58:00,137.64,137.76,137.60,137.76,149099
2019/09/27,15:59:00,137.76,137.83,137.76,137.81,200962
2019/09/27,16:00:00,137.81,137.85,137.43,137.73,446993
2019/09/30,09:31:00,138.05,138.46,138.01,138.31,65704
2019/09/30,09:32:00,138.32,138.44,138.25,138.27,81148
2019/09/30,09:33:00,138.27,138.27,138.03,138.07,85536
2019/09/30,09:34:00,138.07,138.10,137.99,138.03,80119
2019/09/30,09:35:00,138.03,138.34,137.98,138.33,81389
2019/09/30,09:36:00,138.33,138.38,137.94,138.02,100995
2019/09/30,09:37:00,138.02,138.21,137.88,138.19,54197
2019/09/30,09:38:00,138.21,138.36,138.05,138.05,58312
2019/09/30,09:39:00,138.02,138.16,137.95,137.95,49638
2019/09/30,09:40:00,137.95,137.95,137.78,137.88,69327
2019/09/30,09:41:00,137.88,138.01,137.80,138.01,64662
2019/09/30,09:42:00,138.01,138.16,137.97,138.14,36200
2019/09/30,09:43:00,138.14,138.19,137.95,138.07,44439
2019/09/30,09:44:00,138.07,138.09,137.95,138.00,29218
2019/09/30,09:45:00,138.00,138.17,137.99,138.12,34978
2019/09/30,09:46:00,138.12,138.16,138.03,138.13,40220
2019/09/30,09:47:00,138.13,138.13,137.99,138.01,42680
2019/09/30,09:48:00,138.01,138.03,137.90,137.94,43767
2019/09/30,09:49:00,137.94,138.14,137.91,138.12,48999
2019/09/30,09:50:00,138.11,138.30,138.11,138.27,55634
2019/09/30,09:51:00,138.27,138.40,138.26,138.36,54617
2019/09/30,09:52:00,138.36,138.47,138.36,138.40,60556
2019/09/30,09:53:00,138.40,138.49,138.39,138.46,77814
2019/09/30,09:54:00,138.46,138.46,138.32,138.36,44397
2019/09/30,09:55:00,138.36,138.45,138.35,138.42,23934
2019/09/30,09:56:00,138.42,138.46,138.20,138.23,42977
2019/09/30,09:57:00,138.23,138.31,138.18,138.29,49728
2019/09/30,09:58:00,138.29,138.41,138.25,138.41,39155
2019/09/30,09:59:00,138.41,138.43,138.32,138.32,34006
2019/09/30,10:00:00,138.32,138.36,138.27,138.31,32736
2019/09/30,10:01:00,138.30,138.37,138.27,138.36,31642
2019/09/30,10:02:00,138.37,138.43,138.35,138.41,39065
2019/09/30,10:03:00,138.41,138.43,138.38,138.43,21378
2019/09/30,10:04:00,138.43,138.44,138.33,138.33,24554
2019/09/30,10:05:00,138.33,138.42,138.33,138.42,21357
2019/09/30,10:06:00,138.42,138.44,138.36,138.36,28887
2019/09/30,10:07:00,138.36,138.37,138.20,138.22,26268
2019/09/30,10:08:00,138.22,138.34,138.20,138.32,28693
2019/09/30,10:09:00,138.32,138.35,138.19,138.22,21388
2019/09/30,10:10:00,138.22,138.22,138.18,138.21,13601
2019/09/30,10:11:00,138.21,138.27,138.20,138.25,16319
2019/09/30,10:12:00,138.25,138.29,138.22,138.29,17665
2019/09/30,10:13:00,138.29,138.42,138.27,138.39,50879
2019/09/30,10:14:00,138.39,138.39,138.33,138.34,50912
2019/09/30,10:15:00,138.34,138.53,138.34,138.53,97383
2019/09/30,10:16:00,138.53,138.73,138.53,138.63,107673
2019/09/30,10:17:00,138.63,138.63,138.44,138.45,61874
2019/09/30,10:18:00,138.45,138.60,138.45,138.54,29374
2019/09/30,10:19:00,138.55,138.58,138.51,138.57,26339
2019/09/30,10:20:00,138.57,138.57,138.34,138.34,38343
2019/09/30,10:21:00,138.35,138.41,138.27,138.33,32257
2019/09/30,10:22:00,138.33,138.43,138.28,138.28,19903
2019/09/30,10:23:00,138.28,138.30,138.22,138.29,18141
2019/09/30,10:24:00,138.29,138.30,138.20,138.21,19863
2019/09/30,10:25:00,138.21,138.29,138.21,138.27,17030
2019/09/30,10:26:00,138.27,138.31,138.21,138.23,38292
2019/09/30,10:27:00,138.23,138.25,138.17,138.22,22448
2019/09/30,10:28:00,138.22,138.25,138.19,138.20,9298
2019/09/30,10:29:00,138.20,138.25,138.17,138.24,16930
2019/09/30,10:30:00,138.24,138.32,138.22,138.32,41290
2019/09/30,10:31:00,138.32,138.38,138.27,138.38,13295
2019/09/30,10:32:00,138.39,138.43,138.39,138.40,26899
2019/09/30,10:33:00,138.40,138.43,138.36,138.38,12803
2019/09/30,10:34:00,138.38,138.38,138.23,138.24,13023
2019/09/30,10:35:00,138.24,138.26,138.21,138.24,18411
2019/09/30,10:36:00,138.24,138.32,138.24,138.32,12185
2019/09/30,10:37:00,138.32,138.38,138.30,138.38,33729
2019/09/30,10:38:00,138.38,138.38,138.26,138.29,17210
2019/09/30,10:39:00,138.28,138.31,138.26,138.29,9671
2019/09/30,10:40:00,138.29,138.35,138.25,138.31,11120
2019/09/30,10:41:00,138.30,138.35,138.30,138.32,13367
2019/09/30,10:42:00,138.32,138.41,138.30,138.39,23987
2019/09/30,10:43:00,138.39,138.46,138.38,138.46,32680
2019/09/30,10:44:00,138.46,138.46,138.20,138.23,25558
2019/09/30,10:45:00,138.23,138.28,138.23,138.23,21227
2019/09/30,10:46:00,138.23,138.28,138.16,138.18,28252
2019/09/30,10:47:00,138.17,138.21,138.16,138.19,11653
2019/09/30,10:48:00,138.18,138.22,138.17,138.22,15785
2019/09/30,10:49:00,138.22,138.32,138.22,138.32,29022
2019/09/30,10:50:00,138.32,138.36,138.29,138.35,17260
2019/09/30,10:51:00,138.33,138.42,138.30,138.37,24491
2019/09/30,10:52:00,138.38,138.39,138.31,138.32,16871
2019/09/30,10:53:00,138.32,138.33,138.24,138.26,23074
2019/09/30,10:54:00,138.26,138.30,138.25,138.29,28992
2019/09/30,10:55:00,138.30,138.43,138.30,138.42,42346
2019/09/30,10:56:00,138.42,138.43,138.37,138.40,23734
2019/09/30,10:57:00,138.40,138.46,138.36,138.38,31192
2019/09/30,10:58:00,138.38,138.41,138.33,138.41,26989
2019/09/30,10:59:00,138.41,138.45,138.41,138.43,16758
2019/09/30,11:00:00,138.43,138.46,138.40,138.42,19357
2019/09/30,11:01:00,138.42,138.58,138.39,138.57,49821
2019/09/30,11:02:00,138.58,138.58,138.45,138.49,53261
2019/09/30,11:03:00,138.49,138.56,138.49,138.55,16141
2019/09/30,11:04:00,138.54,138.56,138.47,138.55,55775
2019/09/30,11:05:00,138.55,138.55,138.38,138.39,49591
2019/09/30,11:06:00,138.39,138.43,138.33,138.40,20042
2019/09/30,11:07:00,138.41,138.42,138.30,138.33,18229
2019/09/30,11:08:00,138.33,138.37,138.30,138.31,45274
2019/09/30,11:09:00,138.31,138.37,138.31,138.37,16828
2019/09/30,11:10:00,138.37,138.49,138.37,138.49,39688
2019/09/30,11:11:00,138.49,138.51,138.46,138.49,17533
2019/09/30,11:12:00,138.49,138.56,138.45,138.45,40048
2019/09/30,11:13:00,138.45,138.47,138.42,138.46,14159
2019/09/30,11:14:00,138.46,138.52,138.46,138.48,15674
2019/09/30,11:15:00,138.48,138.50,138.45,138.50,15176
2019/09/30,11:16:00,138.47,138.53,138.42,138.53,13997
2019/09/30,11:17:00,138.53,138.58,138.52,138.57,10186
2019/09/30,11:18:00,138.58,138.63,138.57,138.60,45957
2019/09/30,11:19:00,138.60,138.60,138.52,138.54,30977
2019/09/30,11:20:00,138.55,138.56,138.49,138.50,21447
2019/09/30,11:21:00,138.51,138.62,138.50,138.59,22290
2019/09/30,11:22:00,138.59,138.62,138.55,138.62,18231
2019/09/30,11:23:00,138.62,138.66,138.58,138.66,21565
2019/09/30,11:24:00,138.66,138.70,138.65,138.68,27231
2019/09/30,11:25:00,138.67,138.68,138.60,138.62,21288
2019/09/30,11:26:00,138.62,138.79,138.62,138.74,51530
2019/09/30,11:27:00,138.74,138.83,138.74,138.78,68617
2019/09/30,11:28:00,138.79,138.81,138.73,138.78,38856
2019/09/30,11:29:00,138.77,138.77,138.67,138.70,23263
2019/09/30,11:30:00,138.70,138.79,138.68,138.75,38860
2019/09/30,11:31:00,138.76,138.79,138.65,138.65,15921
2019/09/30,11:32:00,138.65,138.72,138.63,138.72,14120
2019/09/30,11:33:00,138.72,138.77,138.71,138.76,23019
2019/09/30,11:34:00,138.76,138.79,138.74,138.76,24806
2019/09/30,11:35:00,138.76,138.81,138.74,138.80,15783
2019/09/30,11:36:00,138.80,138.80,138.75,138.75,11576
2019/09/30,11:37:00,138.75,138.80,138.70,138.80,24219
2019/09/30,11:38:00,138.80,138.80,138.74,138.75,20938
2019/09/30,11:39:00,138.75,138.75,138.70,138.72,26918
2019/09/30,11:40:00,138.72,138.75,138.66,138.66,16146
2019/09/30,11:41:00,138.66,138.74,138.62,138.74,21641
2019/09/30,11:42:00,138.74,138.76,138.74,138.75,14180
2019/09/30,11:43:00,138.75,138.76,138.71,138.73,15945
2019/09/30,11:44:00,138.73,138.78,138.71,138.71,39305
2019/09/30,11:45:00,138.71,138.74,138.69,138.74,20491
2019/09/30,11:46:00,138.73,138.75,138.67,138.71,11832
2019/09/30,11:47:00,138.70,138.73,138.69,138.71,20948
2019/09/30,11:48:00,138.71,138.77,138.71,138.76,13430
2019/09/30,11:49:00,138.76,138.80,138.71,138.72,13656
2019/09/30,11:50:00,138.72,138.73,138.69,138.70,9094
2019/09/30,11:51:00,138.71,138.76,138.71,138.72,23025
2019/09/30,11:52:00,138.72,138.73,138.70,138.71,9054
2019/09/30,11:53:00,138.72,138.73,138.64,138.69,16557
2019/09/30,11:54:00,138.68,138.68,138.63,138.63,15198
2019/09/30,11:55:00,138.63,138.64,138.60,138.61,11886
2019/09/30,11:56:00,138.61,138.68,138.59,138.66,19329
2019/09/30,11:57:00,138.66,138.71,138.64,138.68,13671
2019/09/30,11:58:00,138.68,138.70,138.66,138.69,9094
2019/09/30,11:59:00,138.69,138.71,138.67,138.70,23128
2019/09/30,12:00:00,138.70,138.74,138.68,138.72,16081
2019/09/30,12:01:00,138.72,138.80,138.72,138.79,39536
2019/09/30,12:02:00,138.80,138.85,138.78,138.80,38219
2019/09/30,12:03:00,138.81,138.83,138.78,138.79,12819
2019/09/30,12:04:00,138.79,138.79,138.70,138.70,38327
2019/09/30,12:05:00,138.70,138.75,138.64,138.75,20429
2019/09/30,12:06:00,138.75,138.76,138.67,138.70,4735
2019/09/30,12:07:00,138.70,138.77,138.70,138.76,16520
2019/09/30,12:08:00,138.76,138.76,138.69,138.70,25783
2019/09/30,12:09:00,138.70,138.73,138.69,138.69,10781
2019/09/30,12:10:00,138.69,138.73,138.69,138.71,14895
2019/09/30,12:11:00,138.71,138.73,138.68,138.71,15963
2019/09/30,12:12:00,138.71,138.74,138.69,138.70,21922
2019/09/30,12:13:00,138.71,138.78,138.70,138.76,22475
2019/09/30,12:14:00,138.76,138.87,138.73,138.85,44672
2019/09/30,12:15:00,138.85,138.85,138.81,138.83,16673
2019/09/30,12:16:00,138.83,138.83,138.76,138.82,22038
2019/09/30,12:17:00,138.82,138.85,138.82,138.85,10829
2019/09/30,12:18:00,138.85,138.89,138.84,138.86,14709
2019/09/30,12:19:00,138.87,138.88,138.85,138.86,13361
2019/09/30,12:20:00,138.86,138.92,138.86,138.91,28679
2019/09/30,12:21:00,138.91,138.93,138.89,138.91,18044
2019/09/30,12:22:00,138.92,138.93,138.88,138.93,21777
2019/09/30,12:23:00,138.93,138.93,138.88,138.92,25626
2019/09/30,12:24:00,138.92,138.99,138.91,138.92,84215
2019/09/30,12:25:00,138.93,139.01,138.91,139.00,104208
2019/09/30,12:26:00,139.00,139.07,138.97,138.97,57288
2019/09/30,12:27:00,138.97,139.10,138.96,139.08,61937
2019/09/30,12:28:00,139.08,139.08,139.01,139.05,22399
2019/09/30,12:29:00,139.05,139.10,139.04,139.04,15197
2019/09/30,12:30:00,139.04,139.06,138.96,139.01,48792
2019/09/30,12:31:00,139.02,139.14,139.02,139.13,36160
2019/09/30,12:32:00,139.13,139.16,139.11,139.11,23373
2019/09/30,12:33:00,139.11,139.11,139.06,139.06,15766
2019/09/30,12:34:00,139.06,139.06,138.99,139.01,18971
2019/09/30,12:35:00,139.01,139.03,139.00,139.01,17557
2019/09/30,12:36:00,139.01,139.03,138.94,138.94,24956
2019/09/30,12:37:00,138.94,139.05,138.94,139.05,30129
2019/09/30,12:38:00,139.04,139.08,139.03,139.03,12836
2019/09/30,12:39:00,139.02,139.03,138.97,138.98,9883
2019/09/30,12:40:00,138.98,139.01,138.96,138.97,15883
2019/09/30,12:41:00,138.97,139.02,138.97,139.02,13837
2019/09/30,12:42:00,139.02,139.13,139.01,139.08,45189
2019/09/30,12:43:00,139.08,139.11,139.05,139.05,24951
2019/09/30,12:44:00,139.05,139.06,139.03,139.06,20401
2019/09/30,12:45:00,139.06,139.18,139.05,139.15,35144
2019/09/30,12:46:00,139.15,139.17,139.09,139.16,24662
2019/09/30,12:47:00,139.16,139.18,139.16,139.17,15410
2019/09/30,12:48:00,139.17,139.18,139.16,139.17,19446
2019/09/30,12:49:00,139.17,139.18,139.10,139.10,15075
2019/09/30,12:50:00,139.10,139.11,139.09,139.09,14677
2019/09/30,12:51:00,139.10,139.13,139.06,139.07,16547
2019/09/30,12:52:00,139.07,139.09,139.06,139.09,12079
2019/09/30,12:53:00,139.09,139.10,139.07,139.09,11597
2019/09/30,12:54:00,139.09,139.09,139.07,139.08,12456
2019/09/30,12:55:00,139.07,139.07,139.02,139.05,13840
2019/09/30,12:56:00,139.05,139.09,139.03,139.07,12869
2019/09/30,12:57:00,139.08,139.11,139.07,139.10,13050
2019/09/30,12:58:00,139.09,139.14,139.09,139.11,10341
2019/09/30,12:59:00,139.11,139.11,139.07,139.07,22655
2019/09/30,13:00:00,139.07,139.09,139.05,139.07,23946
2019/09/30,13:01:00,139.07,139.12,139.07,139.10,18362
2019/09/30,13:02:00,139.10,139.18,139.10,139.14,37968
2019/09/30,13:03:00,139.13,139.14,139.11,139.13,12789
2019/09/30,13:04:00,139.13,139.17,139.12,139.12,19344
2019/09/30,13:05:00,139.12,139.15,139.11,139.14,10679
2019/09/30,13:06:00,139.14,139.14,139.11,139.11,8969
2019/09/30,13:07:00,139.11,139.11,139.07,139.09,9098
2019/09/30,13:08:00,139.09,139.11,139.09,139.11,12399
2019/09/30,13:09:00,139.11,139.12,139.05,139.06,13872
2019/09/30,13:10:00,139.06,139.07,139.04,139.04,9462
2019/09/30,13:11:00,139.04,139.04,139.01,139.03,12319
2019/09/30,13:12:00,139.03,139.04,138.99,139.03,16520
2019/09/30,13:13:00,139.03,139.07,139.03,139.04,23047
2019/09/30,13:14:00,139.04,139.08,139.03,139.06,10169
2019/09/30,13:15:00,139.06,139.10,139.06,139.08,13276
2019/09/30,13:16:00,139.09,139.13,139.09,139.10,25239
2019/09/30,13:17:00,139.10,139.11,139.07,139.09,26429
2019/09/30,13:18:00,139.11,139.13,139.10,139.11,10567
2019/09/30,13:19:00,139.11,139.14,139.10,139.10,22142
2019/09/30,13:20:00,139.10,139.16,139.10,139.14,16238
2019/09/30,13:21:00,139.14,139.18,139.12,139.17,18384
2019/09/30,13:22:00,139.18,139.22,139.18,139.20,26378
2019/09/30,13:23:00,139.19,139.19,139.15,139.16,12206
2019/09/30,13:24:00,139.16,139.16,139.06,139.07,23253
2019/09/30,13:25:00,139.07,139.09,139.00,139.03,9918
2019/09/30,13:26:00,139.03,139.03,138.97,138.97,23256
2019/09/30,13:27:00,138.97,138.99,138.97,138.99,10288
2019/09/30,13:28:00,138.99,139.01,138.89,138.91,50799
2019/09/30,13:29:00,138.91,138.95,138.89,138.93,15689
2019/09/30,13:30:00,138.93,138.94,138.90,138.91,10882
2019/09/30,13:31:00,138.92,138.95,138.91,138.93,21530
2019/09/30,13:32:00,138.94,138.99,138.92,138.98,14538
2019/09/30,13:33:00,138.98,139.01,138.97,138.99,27742
2019/09/30,13:34:00,138.99,138.99,138.97,138.98,32046
2019/09/30,13:35:00,138.98,139.02,138.94,139.01,37473
2019/09/30,13:36:00,139.01,139.04,138.98,139.00,20171
2019/09/30,13:37:00,139.00,139.00,138.96,138.98,16875
2019/09/30,13:38:00,138.98,138.98,138.93,138.93,9861
2019/09/30,13:39:00,138.93,138.94,138.90,138.93,15431
2019/09/30,13:40:00,138.93,138.98,138.93,138.94,17220
2019/09/30,13:41:00,138.94,138.95,138.92,138.94,15546
2019/09/30,13:42:00,138.95,138.97,138.95,138.97,6437
2019/09/30,13:43:00,138.97,138.97,138.94,138.94,8196
2019/09/30,13:44:00,138.94,138.95,138.94,138.94,7073
2019/09/30,13:45:00,138.94,138.94,138.89,138.89,12318
2019/09/30,13:46:00,138.89,138.90,138.83,138.89,29339
2019/09/30,13:47:00,138.90,138.94,138.88,138.93,18553
2019/09/30,13:48:00,138.93,138.95,138.91,138.93,33408
2019/09/30,13:49:00,138.93,139.01,138.93,138.99,62086
2019/09/30,13:50:00,138.99,139.11,138.98,139.09,33556
2019/09/30,13:51:00,139.09,139.11,139.05,139.05,16347
2019/09/30,13:52:00,139.05,139.09,139.04,139.08,15949
2019/09/30,13:53:00,139.08,139.08,139.03,139.04,7895
2019/09/30,13:54:00,139.04,139.04,139.00,139.03,9348
2019/09/30,13:55:00,139.03,139.04,138.99,139.00,13912
2019/09/30,13:56:00,139.01,139.01,138.96,138.98,8755
2019/09/30,13:57:00,138.98,139.00,138.96,138.99,8993
2019/09/30,13:58:00,138.98,139.04,138.98,139.03,16529
2019/09/30,13:59:00,139.03,139.06,139.03,139.05,15746
2019/09/30,14:00:00,139.05,139.05,139.00,139.00,13425
2019/09/30,14:01:00,139.00,139.04,138.95,138.98,47251
2019/09/30,14:02:00,138.97,138.98,138.91,138.91,25849
2019/09/30,14:03:00,138.92,139.06,138.91,139.02,29051
2019/09/30,14:04:00,139.02,139.04,139.01,139.03,14174
2019/09/30,14:05:00,139.03,139.03,138.95,138.97,25953
2019/09/30,14:06:00,138.98,139.00,138.95,138.95,33359
2019/09/30,14:07:00,138.95,138.96,138.93,138.94,15820
2019/09/30,14:08:00,138.94,138.98,138.94,138.95,26880
2019/09/30,14:09:00,138.96,139.00,138.96,138.98,12491
2019/09/30,14:10:00,138.97,139.00,138.95,139.00,7894
2019/09/30,14:11:00,139.00,139.01,138.99,138.99,19276
2019/09/30,14:12:00,138.98,138.98,138.89,138.90,19015
2019/09/30,14:13:00,138.90,138.99,138.87,138.97,19815
2019/09/30,14:14:00,138.98,139.01,138.97,139.01,25254
2019/09/30,14:15:00,139.00,139.01,138.99,138.99,12134
2019/09/30,14:16:00,138.99,139.01,138.98,138.98,10308
2019/09/30,14:17:00,138.98,139.03,138.98,139.01,14831
2019/09/30,14:18:00,139.01,139.02,139.00,139.02,21610
2019/09/30,14:19:00,139.02,139.04,138.99,139.04,19035
2019/09/30,14:20:00,139.04,139.04,139.01,139.01,7110
2019/09/30,14:21:00,139.01,139.04,139.00,139.04,7475
2019/09/30,14:22:00,139.03,139.03,139.03,139.03,6781
2019/09/30,14:23:00,139.03,139.03,138.98,138.98,13522
2019/09/30,14:24:00,138.99,139.00,138.97,139.00,21014
2019/09/30,14:25:00,138.99,139.03,138.99,139.01,13710
2019/09/30,14:26:00,139.01,139.01,138.94,138.96,30266
2019/09/30,14:27:00,138.97,139.03,138.96,139.02,16431
2019/09/30,14:28:00,139.02,139.02,138.99,138.99,9554
2019/09/30,14:29:00,138.99,139.00,138.95,138.97,28468
2019/09/30,14:30:00,138.97,138.99,138.95,138.96,15093
2019/09/30,14:31:00,138.97,138.98,138.92,138.94,19288
2019/09/30,14:32:00,138.94,138.94,138.88,138.89,21273
2019/09/30,14:33:00,138.89,138.92,138.87,138.90,34665
2019/09/30,14:34:00,138.90,138.94,138.90,138.93,15315
2019/09/30,14:35:00,138.93,138.97,138.93,138.96,17000
2019/09/30,14:36:00,138.94,138.95,138.89,138.91,14891
2019/09/30,14:37:00,138.91,138.92,138.90,138.92,8558
2019/09/30,14:38:00,138.92,138.93,138.82,138.85,27079
2019/09/30,14:39:00,138.85,138.90,138.82,138.86,31419
2019/09/30,14:40:00,138.86,138.86,138.81,138.81,17552
2019/09/30,14:41:00,138.81,138.85,138.81,138.82,7961
2019/09/30,14:42:00,138.82,138.84,138.79,138.80,25744
2019/09/30,14:43:00,138.80,138.84,138.80,138.83,18866
2019/09/30,14:44:00,138.83,138.92,138.82,138.86,37176
2019/09/30,14:45:00,138.86,138.96,138.84,138.92,45496
2019/09/30,14:46:00,138.92,139.01,138.92,138.98,24263
2019/09/30,14:47:00,138.98,138.98,138.95,138.96,14622
2019/09/30,14:48:00,138.96,138.96,138.93,138.93,7865
2019/09/30,14:49:00,138.93,138.94,138.90,138.92,8942
2019/09/30,14:50:00,138.92,138.93,138.91,138.92,7465
2019/09/30,14:51:00,138.92,138.94,138.90,138.92,15249
2019/09/30,14:52:00,138.92,138.93,138.89,138.93,19633
2019/09/30,14:53:00,138.93,138.97,138.93,138.96,7239
2019/09/30,14:54:00,138.96,138.96,138.92,138.92,19781
2019/09/30,14:55:00,138.92,138.93,138.90,138.90,11863
2019/09/30,14:56:00,138.90,138.94,138.90,138.94,12826
2019/09/30,14:57:00,138.94,138.98,138.94,138.94,10356
2019/09/30,14:58:00,138.94,138.95,138.84,138.86,25395
2019/09/30,14:59:00,138.86,138.89,138.86,138.88,26291
2019/09/30,15:00:00,138.88,138.88,138.81,138.84,18567
2019/09/30,15:01:00,138.84,138.90,138.84,138.89,13744
2019/09/30,15:02:00,138.89,138.89,138.80,138.84,15948
2019/09/30,15:03:00,138.84,138.85,138.83,138.84,13965
2019/09/30,15:04:00,138.84,138.84,138.76,138.78,21105
2019/09/30,15:05:00,138.78,138.78,138.73,138.73,18667
2019/09/30,15:06:00,138.73,138.81,138.72,138.79,25689
2019/09/30,15:07:00,138.79,138.83,138.77,138.82,29970
2019/09/30,15:08:00,138.82,138.84,138.80,138.80,16798
2019/09/30,15:09:00,138.80,138.80,138.76,138.76,19095
2019/09/30,15:10:00,138.76,138.79,138.76,138.78,15881
2019/09/30,15:11:00,138.78,138.80,138.76,138.78,19182
2019/09/30,15:12:00,138.78,138.81,138.77,138.77,18805
2019/09/30,15:13:00,138.77,138.81,138.75,138.81,21934
2019/09/30,15:14:00,138.81,138.82,138.78,138.82,21262
2019/09/30,15:15:00,138.82,138.83,138.79,138.82,11949
2019/09/30,15:16:00,138.82,138.85,138.79,138.84,27344
2019/09/30,15:17:00,138.84,138.90,138.82,138.86,25014
2019/09/30,15:18:00,138.86,138.88,138.85,138.85,94982
2019/09/30,15:19:00,138.86,138.88,138.85,138.85,25117
2019/09/30,15:20:00,138.85,138.88,138.85,138.85,24386
2019/09/30,15:21:00,138.87,138.87,138.78,138.78,12961
2019/09/30,15:22:00,138.78,138.79,138.75,138.76,18812
2019/09/30,15:23:00,138.77,138.82,138.74,138.82,27296
2019/09/30,15:24:00,138.82,138.82,138.79,138.80,17396
2019/09/30,15:25:00,138.79,138.81,138.79,138.81,11534
2019/09/30,15:26:00,138.80,138.83,138.79,138.79,20074
2019/09/30,15:27:00,138.79,138.85,138.79,138.82,38592
2019/09/30,15:28:00,138.82,138.82,138.73,138.74,27935
2019/09/30,15:29:00,138.74,138.76,138.73,138.76,24984
2019/09/30,15:30:00,138.76,138.77,138.72,138.73,17497
2019/09/30,15:31:00,138.73,138.73,138.66,138.69,31980
2019/09/30,15:32:00,138.69,138.70,138.66,138.67,32583
2019/09/30,15:33:00,138.67,138.69,138.61,138.68,30365
2019/09/30,15:34:00,138.68,138.68,138.62,138.64,25580
2019/09/30,15:35:00,138.64,138.67,138.61,138.64,41543
2019/09/30,15:36:00,138.63,138.65,138.61,138.63,33572
2019/09/30,15:37:00,138.63,138.64,138.60,138.60,36201
2019/09/30,15:38:00,138.60,138.63,138.56,138.56,45938
2019/09/30,15:39:00,138.57,138.60,138.56,138.58,36880
2019/09/30,15:40:00,138.58,138.73,138.57,138.72,67858
2019/09/30,15:41:00,138.72,138.72,138.62,138.62,31970
2019/09/30,15:42:00,138.62,138.71,138.62,138.68,38690
2019/09/30,15:43:00,138.69,138.71,138.65,138.71,21626
2019/09/30,15:44:00,138.71,138.85,138.71,138.81,41082
2019/09/30,15:45:00,138.82,138.88,138.81,138.87,51054
2019/09/30,15:46:00,138.87,138.89,138.83,138.88,41498
2019/09/30,15:47:00,138.88,138.90,138.84,138.87,42679
2019/09/30,15:48:00,138.87,138.89,138.82,138.84,35502
2019/09/30,15:49:00,138.84,138.91,138.82,138.88,66567
2019/09/30,15:50:00,138.88,138.90,138.63,138.79,217829
2019/09/30,15:51:00,138.79,138.86,138.69,138.85,128422
2019/09/30,15:52:00,138.85,138.89,138.76,138.82,66434
2019/09/30,15:53:00,138.82,138.86,138.77,138.82,46592
2019/09/30,15:54:00,138.84,138.95,138.83,138.87,82926
2019/09/30,15:55:00,138.87,138.95,138.76,138.88,125798
2019/09/30,15:56:00,138.87,139.18,138.83,139.08,284221
2019/09/30,15:57:00,139.04,139.12,139.03,139.04,179978
2019/09/30,15:58:00,139.05,139.09,139.01,139.05,153920
2019/09/30,15:59:00,139.04,139.10,139.02,139.05,126192
2019/09/30,16:00:00,139.06,139.20,138.86,139.03,595544
2019/10/01,09:31:00,139.66,139.78,139.57,139.66,143505
2019/10/01,09:32:00,139.67,139.84,139.60,139.83,66623
2019/10/01,09:33:00,139.83,140.08,139.79,140.01,634585
2019/10/01,09:34:00,140.01,140.09,139.87,139.88,79845
2019/10/01,09:35:00,139.88,140.05,139.85,140.01,80509
2019/10/01,09:36:00,140.01,140.04,139.88,139.98,85960
2019/10/01,09:37:00,139.97,140.07,139.97,140.04,55356
2019/10/01,09:38:00,140.04,140.19,140.04,140.18,74716
2019/10/01,09:39:00,140.18,140.22,140.03,140.07,65868
2019/10/01,09:40:00,140.08,140.17,140.02,140.17,41764
2019/10/01,09:41:00,140.17,140.22,139.99,139.99,49593
2019/10/01,09:42:00,139.99,140.10,139.99,140.10,24040
2019/10/01,09:43:00,140.10,140.21,140.06,140.08,52678
2019/10/01,09:44:00,140.08,140.13,140.01,140.12,25790
2019/10/01,09:45:00,140.14,140.25,140.07,140.13,63994
2019/10/01,09:46:00,140.13,140.19,140.05,140.11,48587
2019/10/01,09:47:00,140.12,140.19,140.07,140.07,48274
2019/10/01,09:48:00,140.08,140.12,140.00,140.12,40867
2019/10/01,09:49:00,140.12,140.18,140.12,140.16,74258
2019/10/01,09:50:00,140.16,140.23,140.16,140.20,54745
2019/10/01,09:51:00,140.20,140.24,140.11,140.11,53130
2019/10/01,09:52:00,140.11,140.15,140.07,140.12,53015
2019/10/01,09:53:00,140.12,140.13,140.04,140.09,57922
2019/10/01,09:54:00,140.09,140.14,140.06,140.10,69487
2019/10/01,09:55:00,140.10,140.11,140.01,140.09,212327
2019/10/01,09:56:00,140.09,140.11,140.05,140.09,50812
2019/10/01,09:57:00,140.09,140.15,140.06,140.11,59911
2019/10/01,09:58:00,140.12,140.13,140.02,140.05,35463
2019/10/01,09:59:00,140.05,140.09,139.85,139.88,84320
2019/10/01,10:00:00,139.88,139.89,139.76,139.83,80995
2019/10/01,10:01:00,139.83,139.94,139.33,139.74,265592
2019/10/01,10:02:00,139.74,139.84,139.66,139.83,57630
2019/10/01,10:03:00,139.83,139.88,139.60,139.67,52460
2019/10/01,10:04:00,139.67,139.67,139.43,139.47,79634
2019/10/01,10:05:00,139.47,139.48,139.32,139.38,59579
2019/10/01,10:06:00,139.38,139.38,138.98,139.14,158037
2019/10/01,10:07:00,139.14,139.29,139.10,139.26,86134
2019/10/01,10:08:00,139.26,139.26,139.05,139.22,76789
2019/10/01,10:09:00,139.23,139.23,139.12,139.18,46899
2019/10/01,10:10:00,139.18,139.20,138.90,139.03,67028
2019/10/01,10:11:00,139.03,139.03,138.90,139.03,70233
2019/10/01,10:12:00,139.02,139.14,139.00,139.12,37516
2019/10/01,10:13:00,139.14,139.20,138.98,138.98,52617
2019/10/01,10:14:00,138.98,139.03,138.77,138.96,123637
2019/10/01,10:15:00,138.95,138.95,138.78,138.87,56671
2019/10/01,10:16:00,138.87,139.01,138.85,138.97,52012
2019/10/01,10:17:00,138.97,138.97,138.86,138.97,54481
2019/10/01,10:18:00,138.97,138.99,138.78,138.80,65134
2019/10/01,10:19:00,138.80,138.81,138.61,138.75,102233
2019/10/01,10:20:00,138.76,138.78,138.55,138.57,72546
2019/10/01,10:21:00,138.60,138.66,138.40,138.45,122915
2019/10/01,10:22:00,138.47,138.58,138.42,138.57,53835
2019/10/01,10:23:00,138.57,138.61,138.48,138.52,59209
2019/10/01,10:24:00,138.52,138.52,138.34,138.49,57795
2019/10/01,10:25:00,138.51,138.66,138.48,138.64,75334
2019/10/01,10:26:00,138.64,138.74,138.59,138.73,41338
2019/10/01,10:27:00,138.73,138.77,138.57,138.67,69833
2019/10/01,10:28:00,138.67,138.73,138.64,138.71,41616
2019/10/01,10:29:00,138.73,138.91,138.73,138.85,53944
2019/10/01,10:30:00,138.85,138.96,138.82,138.93,53789
2019/10/01,10:31:00,138.95,138.95,138.85,138.91,38618
2019/10/01,10:32:00,138.90,139.07,138.86,139.04,70318
2019/10/01,10:33:00,139.04,139.05,138.94,139.00,57793
2019/10/01,10:34:00,139.01,139.02,138.95,138.97,67472
2019/10/01,10:35:00,138.97,139.01,138.91,138.99,37893
2019/10/01,10:36:00,138.99,139.01,138.94,138.99,87878
2019/10/01,10:37:00,138.98,138.98,138.81,138.88,74294
2019/10/01,10:38:00,138.88,138.93,138.79,138.93,39094
2019/10/01,10:39:00,138.93,139.04,138.92,138.99,52120
2019/10/01,10:40:00,138.99,139.11,138.96,139.07,48978
2019/10/01,10:41:00,139.07,139.12,138.99,139.04,41826
2019/10/01,10:42:00,139.04,139.14,139.04,139.12,52543
2019/10/01,10:43:00,139.12,139.13,138.98,139.01,42865
2019/10/01,10:44:00,139.00,139.03,138.88,138.91,43351
2019/10/01,10:45:00,138.91,138.94,138.80,138.88,48654
2019/10/01,10:46:00,138.88,139.07,138.87,139.06,70295
2019/10/01,10:47:00,139.06,139.07,138.98,138.98,30259
2019/10/01,10:48:00,138.98,138.99,138.85,138.85,47486
2019/10/01,10:49:00,138.86,138.95,138.85,138.90,27232
2019/10/01,10:50:00,138.90,138.90,138.79,138.82,34791
2019/10/01,10:51:00,138.82,138.93,138.69,138.93,57020
2019/10/01,10:52:00,138.92,139.03,138.92,139.03,25627
2019/10/01,10:53:00,139.02,139.04,138.91,138.92,47862
2019/10/01,10:54:00,138.93,138.98,138.88,138.95,21466
2019/10/01,10:55:00,138.95,139.03,138.95,139.00,27225
2019/10/01,10:56:00,139.00,139.06,138.94,138.95,46094
2019/10/01,10:57:00,138.95,139.01,138.89,138.90,36338
2019/10/01,10:58:00,138.90,138.97,138.86,138.96,22155
2019/10/01,10:59:00,138.95,138.96,138.87,138.87,34534
2019/10/01,11:00:00,138.87,138.87,138.67,138.73,62654
2019/10/01,11:01:00,138.73,138.73,138.53,138.67,119539
2019/10/01,11:02:00,138.67,138.72,138.64,138.71,43161
2019/10/01,11:03:00,138.71,138.79,138.71,138.72,29618
2019/10/01,11:04:00,138.73,138.76,138.48,138.56,82903
2019/10/01,11:05:00,138.56,138.64,138.55,138.60,35734
2019/10/01,11:06:00,138.61,138.62,138.46,138.55,58905
2019/10/01,11:07:00,138.55,138.67,138.54,138.61,38395
2019/10/01,11:08:00,138.61,138.64,138.56,138.63,39166
2019/10/01,11:09:00,138.63,138.68,138.61,138.68,47654
2019/10/01,11:10:00,138.68,138.76,138.65,138.75,25897
2019/10/01,11:11:00,138.75,138.79,138.59,138.69,63547
2019/10/01,11:12:00,138.70,138.76,138.68,138.73,19251
2019/10/01,11:13:00,138.73,138.73,138.64,138.64,24471
2019/10/01,11:14:00,138.64,138.69,138.64,138.65,19304
2019/10/01,11:15:00,138.64,138.68,138.58,138.64,40684
2019/10/01,11:16:00,138.64,138.64,138.55,138.57,26437
2019/10/01,11:17:00,138.58,138.64,138.58,138.59,21343
2019/10/01,11:18:00,138.59,138.75,138.59,138.75,29299
2019/10/01,11:19:00,138.75,138.78,138.63,138.64,32412
2019/10/01,11:20:00,138.65,138.73,138.62,138.71,14309
2019/10/01,11:21:00,138.71,138.74,138.67,138.69,28267
2019/10/01,11:22:00,138.68,138.71,138.65,138.68,20460
2019/10/01,11:23:00,138.68,138.82,138.66,138.82,53763
2019/10/01,11:24:00,138.82,138.84,138.72,138.84,34867
2019/10/01,11:25:00,138.84,138.84,138.73,138.75,22699
2019/10/01,11:26:00,138.75,138.75,138.64,138.69,32227
2019/10/01,11:27:00,138.69,138.79,138.66,138.77,22341
2019/10/01,11:28:00,138.76,138.84,138.76,138.79,27751
2019/10/01,11:29:00,138.78,138.82,138.72,138.75,26308
2019/10/01,11:30:00,138.74,138.75,138.71,138.73,18574
2019/10/01,11:31:00,138.74,138.77,138.69,138.71,27026
2019/10/01,11:32:00,138.71,138.83,138.71,138.80,20469
2019/10/01,11:33:00,138.80,138.80,138.71,138.76,31892
2019/10/01,11:34:00,138.77,138.82,138.66,138.70,24371
2019/10/01,11:35:00,138.70,138.75,138.68,138.68,20100
2019/10/01,11:36:00,138.68,138.72,138.66,138.70,17440
2019/10/01,11:37:00,138.70,138.70,138.58,138.58,36714
2019/10/01,11:38:00,138.59,138.74,138.59,138.66,38165
2019/10/01,11:39:00,138.66,138.72,138.65,138.66,30506
2019/10/01,11:40:00,138.66,138.67,138.47,138.52,38094
2019/10/01,11:41:00,138.51,138.55,138.46,138.47,18595
2019/10/01,11:42:00,138.48,138.50,138.40,138.40,28490
2019/10/01,11:43:00,138.40,138.47,138.32,138.40,82919
2019/10/01,11:44:00,138.41,138.46,138.26,138.45,61764
2019/10/01,11:45:00,138.45,138.54,138.43,138.52,31621
2019/10/01,11:46:00,138.53,138.54,138.46,138.53,33221
2019/10/01,11:47:00,138.53,138.55,138.47,138.48,17557
2019/10/01,11:48:00,138.48,138.52,138.44,138.50,27664
2019/10/01,11:49:00,138.50,138.50,138.37,138.42,42787
2019/10/01,11:50:00,138.42,138.42,138.32,138.34,35167
2019/10/01,11:51:00,138.32,138.48,138.30,138.37,53510
2019/10/01,11:52:00,138.37,138.41,138.32,138.39,16889
2019/10/01,11:53:00,138.39,138.41,138.34,138.35,24905
2019/10/01,11:54:00,138.35,138.39,138.34,138.35,11912
2019/10/01,11:55:00,138.35,138.35,138.26,138.28,34574
2019/10/01,11:56:00,138.27,138.30,138.24,138.24,18648
2019/10/01,11:57:00,138.24,138.37,138.21,138.36,49549
2019/10/01,11:58:00,138.36,138.38,138.32,138.32,28515
2019/10/01,11:59:00,138.32,138.34,138.24,138.32,30538
2019/10/01,12:00:00,138.32,138.39,138.32,138.34,55353
2019/10/01,12:01:00,138.34,138.34,138.19,138.22,31308
2019/10/01,12:02:00,138.21,138.21,138.11,138.16,28265
2019/10/01,12:03:00,138.16,138.23,138.12,138.16,52295
2019/10/01,12:04:00,138.16,138.18,138.03,138.04,77793
2019/10/01,12:05:00,138.04,138.06,138.01,138.03,34620
2019/10/01,12:06:00,138.03,138.03,137.87,137.90,117222
2019/10/01,12:07:00,137.88,137.90,137.80,137.82,37982
2019/10/01,12:08:00,137.82,137.93,137.82,137.91,46062
2019/10/01,12:09:00,137.91,137.96,137.88,137.90,66914
2019/10/01,12:10:00,137.90,137.90,137.82,137.82,33567
2019/10/01,12:11:00,137.82,137.83,137.65,137.65,53885
2019/10/01,12:12:00,137.65,137.70,137.61,137.62,53400
2019/10/01,12:13:00,137.62,137.72,137.59,137.67,39202
2019/10/01,12:14:00,137.66,137.70,137.57,137.65,41913
2019/10/01,12:15:00,137.65,137.69,137.60,137.60,37060
2019/10/01,12:16:00,137.60,137.70,137.58,137.62,53654
2019/10/01,12:17:00,137.62,137.62,137.57,137.58,36593
2019/10/01,12:18:00,137.58,137.66,137.58,137.65,50436
2019/10/01,12:19:00,137.65,137.83,137.65,137.81,63280
2019/10/01,12:20:00,137.81,137.83,137.76,137.80,21115
2019/10/01,12:21:00,137.82,137.93,137.79,137.82,38638
2019/10/01,12:22:00,137.82,137.94,137.82,137.91,29225
2019/10/01,12:23:00,137.91,137.94,137.88,137.88,29879
2019/10/01,12:24:00,137.88,137.92,137.83,137.83,29439
2019/10/01,12:25:00,137.84,137.86,137.73,137.80,26082
2019/10/01,12:26:00,137.80,137.94,137.79,137.94,38343
2019/10/01,12:27:00,137.94,138.02,137.91,137.99,72562
2019/10/01,12:28:00,137.99,138.00,137.93,137.97,17452
2019/10/01,12:29:00,137.97,137.99,137.90,137.92,19166
2019/10/01,12:30:00,137.92,137.96,137.87,137.96,16110
2019/10/01,12:31:00,137.96,138.00,137.93,137.94,24173
2019/10/01,12:32:00,137.94,137.98,137.92,137.95,8317
2019/10/01,12:33:00,137.95,138.03,137.95,137.99,14602
2019/10/01,12:34:00,137.99,138.04,137.98,137.99,24447
2019/10/01,12:35:00,137.99,138.00,137.92,137.95,22333
2019/10/01,12:36:00,137.95,138.06,137.93,138.03,13751
2019/10/01,12:37:00,138.03,138.16,137.99,137.99,49030
2019/10/01,12:38:00,137.99,138.03,137.97,137.99,18811
2019/10/01,12:39:00,137.99,138.00,137.95,138.00,16722
2019/10/01,12:40:00,138.00,138.01,137.95,137.95,20144
2019/10/01,12:41:00,137.94,138.10,137.93,138.09,15694
2019/10/01,12:42:00,138.09,138.13,138.04,138.06,16468
2019/10/01,12:43:00,138.05,138.10,138.04,138.08,16115
2019/10/01,12:44:00,138.08,138.09,138.01,138.02,20791
2019/10/01,12:45:00,138.02,138.10,138.02,138.09,10027
2019/10/01,12:46:00,138.09,138.14,138.09,138.13,16788
2019/10/01,12:47:00,138.13,138.14,138.04,138.06,18273
2019/10/01,12:48:00,138.05,138.08,138.01,138.08,14450
2019/10/01,12:49:00,138.08,138.14,138.03,138.03,20322
2019/10/01,12:50:00,138.03,138.14,138.03,138.10,23982
2019/10/01,12:51:00,138.10,138.16,138.07,138.10,15778
2019/10/01,12:52:00,138.10,138.10,137.98,138.02,28426
2019/10/01,12:53:00,138.02,138.07,137.99,138.00,24206
2019/10/01,12:54:00,138.00,138.02,137.94,137.97,19429
2019/10/01,12:55:00,137.96,138.03,137.94,137.94,25207
2019/10/01,12:56:00,137.94,137.97,137.91,137.95,16619
2019/10/01,12:57:00,137.95,138.00,137.93,137.98,23066
2019/10/01,12:58:00,137.98,138.02,137.97,137.98,25480
2019/10/01,12:59:00,137.98,138.04,137.91,137.92,21468
2019/10/01,13:00:00,137.92,137.93,137.84,137.85,32057
2019/10/01,13:01:00,137.85,137.89,137.83,137.85,24372
2019/10/01,13:02:00,137.85,137.88,137.78,137.80,32804
2019/10/01,13:03:00,137.80,137.87,137.79,137.82,10167
2019/10/01,13:04:00,137.82,137.85,137.81,137.84,8930
2019/10/01,13:05:00,137.84,137.88,137.84,137.87,17275
2019/10/01,13:06:00,137.87,137.88,137.75,137.80,40136
2019/10/01,13:07:00,137.80,137.80,137.66,137.70,60412
2019/10/01,13:08:00,137.70,137.73,137.69,137.71,12341
2019/10/01,13:09:00,137.69,137.75,137.65,137.69,50289
2019/10/01,13:10:00,137.68,137.81,137.67,137.71,30576
2019/10/01,13:11:00,137.72,137.72,137.67,137.70,11819
2019/10/01,13:12:00,137.70,137.71,137.64,137.64,32356
2019/10/01,13:13:00,137.64,137.67,137.63,137.64,24018
2019/10/01,13:14:00,137.66,137.67,137.60,137.65,21057
2019/10/01,13:15:00,137.65,137.68,137.63,137.65,30382
2019/10/01,13:16:00,137.64,137.67,137.59,137.63,44964
2019/10/01,13:17:00,137.63,137.70,137.63,137.70,30753
2019/10/01,13:18:00,137.70,137.78,137.69,137.73,28799
2019/10/01,13:19:00,137.73,137.73,137.69,137.71,28628
2019/10/01,13:20:00,137.71,137.75,137.71,137.74,12327
2019/10/01,13:21:00,137.73,137.80,137.73,137.76,12914
2019/10/01,13:22:00,137.75,137.75,137.65,137.65,25838
2019/10/01,13:23:00,137.65,137.67,137.60,137.63,23212
2019/10/01,13:24:00,137.63,137.68,137.62,137.67,21609
2019/10/01,13:25:00,137.67,137.67,137.58,137.60,26336
2019/10/01,13:26:00,137.60,137.71,137.60,137.69,24587
2019/10/01,13:27:00,137.69,137.72,137.66,137.67,20615
2019/10/01,13:28:00,137.67,137.68,137.58,137.59,17905
2019/10/01,13:29:00,137.59,137.64,137.57,137.57,69480
2019/10/01,13:30:00,137.57,137.58,137.53,137.54,29462
2019/10/01,13:31:00,137.54,137.57,137.51,137.52,21557
2019/10/01,13:32:00,137.52,137.58,137.52,137.57,15278
2019/10/01,13:33:00,137.57,137.59,137.51,137.52,22071
2019/10/01,13:34:00,137.51,137.51,137.41,137.41,88140
2019/10/01,13:35:00,137.41,137.41,137.31,137.38,47210
2019/10/01,13:36:00,137.38,137.49,137.38,137.42,50269
2019/10/01,13:37:00,137.42,137.47,137.39,137.41,36941
2019/10/01,13:38:00,137.41,137.42,137.33,137.36,18587
2019/10/01,13:39:00,137.36,137.38,137.30,137.37,21621
2019/10/01,13:40:00,137.38,137.43,137.37,137.42,18720
2019/10/01,13:41:00,137.43,137.48,137.42,137.45,33022
2019/10/01,13:42:00,137.45,137.45,137.39,137.45,17971
2019/10/01,13:43:00,137.45,137.46,137.40,137.46,19796
2019/10/01,13:44:00,137.47,137.52,137.45,137.47,26422
2019/10/01,13:45:00,137.47,137.51,137.45,137.48,25134
2019/10/01,13:46:00,137.47,137.52,137.46,137.46,15121
2019/10/01,13:47:00,137.46,137.50,137.43,137.47,44650
2019/10/01,13:48:00,137.47,137.56,137.47,137.55,22417
2019/10/01,13:49:00,137.55,137.55,137.50,137.50,14336
2019/10/01,13:50:00,137.50,137.53,137.48,137.48,21257
2019/10/01,13:51:00,137.48,137.52,137.45,137.45,16030
2019/10/01,13:52:00,137.45,137.45,137.35,137.39,45465
2019/10/01,13:53:00,137.39,137.44,137.38,137.43,14288
2019/10/01,13:54:00,137.43,137.43,137.37,137.40,23026
2019/10/01,13:55:00,137.39,137.39,137.32,137.37,27419
2019/10/01,13:56:00,137.36,137.39,137.32,137.34,22299
2019/10/01,13:57:00,137.35,137.35,137.30,137.34,79008
2019/10/01,13:58:00,137.34,137.38,137.32,137.35,18113
2019/10/01,13:59:00,137.35,137.37,137.32,137.35,22748
2019/10/01,14:00:00,137.35,137.38,137.34,137.37,10575
2019/10/01,14:01:00,137.37,137.45,137.37,137.40,28032
2019/10/01,14:02:00,137.40,137.40,137.29,137.30,34552
2019/10/01,14:03:00,137.30,137.48,137.29,137.44,68194
2019/10/01,14:04:00,137.44,137.50,137.40,137.46,46613
2019/10/01,14:05:00,137.46,137.48,137.42,137.43,18565
2019/10/01,14:06:00,137.43,137.43,137.31,137.32,25055
2019/10/01,14:07:00,137.32,137.36,137.29,137.32,23498
2019/10/01,14:08:00,137.32,137.35,137.30,137.34,15863
2019/10/01,14:09:00,137.34,137.39,137.34,137.35,18280
2019/10/01,14:10:00,137.35,137.38,137.24,137.25,42381
2019/10/01,14:11:00,137.26,137.29,137.22,137.22,49663
2019/10/01,14:12:00,137.22,137.33,137.22,137.32,35848
2019/10/01,14:13:00,137.32,137.42,137.30,137.41,47175
2019/10/01,14:14:00,137.41,137.44,137.40,137.43,17245
2019/10/01,14:15:00,137.43,137.44,137.39,137.43,16909
2019/10/01,14:16:00,137.43,137.44,137.39,137.40,14867
2019/10/01,14:17:00,137.40,137.40,137.36,137.37,15827
2019/10/01,14:18:00,137.37,137.43,137.37,137.40,24205
2019/10/01,14:19:00,137.41,137.47,137.39,137.47,18197
2019/10/01,14:20:00,137.46,137.47,137.42,137.45,28641
2019/10/01,14:21:00,137.44,137.52,137.44,137.50,23151
2019/10/01,14:22:00,137.50,137.57,137.50,137.54,40725
2019/10/01,14:23:00,137.54,137.54,137.47,137.48,17300
2019/10/01,14:24:00,137.48,137.55,137.48,137.55,19468
2019/10/01,14:25:00,137.55,137.56,137.52,137.54,13340
2019/10/01,14:26:00,137.54,137.57,137.52,137.52,19768
2019/10/01,14:27:00,137.52,137.52,137.48,137.50,37277
2019/10/01,14:28:00,137.50,137.51,137.48,137.48,18638
2019/10/01,14:29:00,137.48,137.48,137.39,137.42,20223
2019/10/01,14:30:00,137.42,137.42,137.37,137.39,17136
2019/10/01,14:31:00,137.39,137.45,137.38,137.44,20202
2019/10/01,14:32:00,137.43,137.47,137.43,137.47,19370
2019/10/01,14:33:00,137.48,137.62,137.48,137.61,61601
2019/10/01,14:34:00,137.61,137.67,137.57,137.65,43872
2019/10/01,14:35:00,137.65,137.74,137.65,137.74,20806
2019/10/01,14:36:00,137.74,137.76,137.64,137.66,23764
2019/10/01,14:37:00,137.66,137.69,137.64,137.64,20816
2019/10/01,14:38:00,137.63,137.65,137.58,137.58,18302
2019/10/01,14:39:00,137.58,137.60,137.52,137.54,53179
2019/10/01,14:40:00,137.53,137.62,137.53,137.62,11228
2019/10/01,14:41:00,137.61,137.64,137.60,137.60,15728
2019/10/01,14:42:00,137.60,137.67,137.60,137.67,16889
2019/10/01,14:43:00,137.67,137.74,137.67,137.73,17005
2019/10/01,14:44:00,137.72,137.73,137.64,137.66,32278
2019/10/01,14:45:00,137.66,137.68,137.66,137.67,20942
2019/10/01,14:46:00,137.67,137.73,137.66,137.71,14337
2019/10/01,14:47:00,137.71,137.77,137.71,137.72,31647
2019/10/01,14:48:00,137.72,137.79,137.67,137.78,35307
2019/10/01,14:49:00,137.78,137.84,137.75,137.81,20209
2019/10/01,14:50:00,137.81,137.85,137.73,137.77,43624
2019/10/01,14:51:00,137.77,137.78,137.71,137.74,35549
2019/10/01,14:52:00,137.76,137.77,137.67,137.69,22897
2019/10/01,14:53:00,137.69,137.75,137.68,137.73,27780
2019/10/01,14:54:00,137.73,137.80,137.72,137.79,28829
2019/10/01,14:55:00,137.79,137.80,137.75,137.76,14652
2019/10/01,14:56:00,137.76,137.78,137.65,137.72,30209
2019/10/01,14:57:00,137.72,137.76,137.72,137.75,16228
2019/10/01,14:58:00,137.75,137.76,137.70,137.72,28864
2019/10/01,14:59:00,137.72,137.74,137.64,137.64,22231
2019/10/01,15:00:00,137.64,137.67,137.61,137.67,26569
2019/10/01,15:01:00,137.67,137.73,137.66,137.72,25158
2019/10/01,15:02:00,137.72,137.72,137.65,137.67,32595
2019/10/01,15:03:00,137.67,137.68,137.63,137.66,19484
2019/10/01,15:04:00,137.66,137.71,137.65,137.70,28625
2019/10/01,15:05:00,137.70,137.73,137.68,137.70,21452
2019/10/01,15:06:00,137.70,137.73,137.66,137.73,23118
2019/10/01,15:07:00,137.73,137.76,137.68,137.69,25772
2019/10/01,15:08:00,137.70,137.77,137.69,137.76,25761
2019/10/01,15:09:00,137.76,137.85,137.76,137.82,65493
2019/10/01,15:10:00,137.82,137.84,137.76,137.76,31033
2019/10/01,15:11:00,137.76,137.76,137.68,137.68,25312
2019/10/01,15:12:00,137.68,137.71,137.66,137.68,23556
2019/10/01,15:13:00,137.68,137.68,137.58,137.60,37660
2019/10/01,15:14:00,137.60,137.61,137.54,137.57,37532
2019/10/01,15:15:00,137.58,137.60,137.56,137.57,29256
2019/10/01,15:16:00,137.57,137.58,137.49,137.52,50065
2019/10/01,15:17:00,137.53,137.58,137.51,137.57,32965
2019/10/01,15:18:00,137.57,137.62,137.55,137.61,20894
2019/10/01,15:19:00,137.61,137.64,137.59,137.59,39654
2019/10/01,15:20:00,137.59,137.59,137.54,137.55,31260
2019/10/01,15:21:00,137.55,137.56,137.52,137.52,16120
2019/10/01,15:22:00,137.51,137.52,137.44,137.45,28768
2019/10/01,15:23:00,137.45,137.53,137.45,137.51,23202
2019/10/01,15:24:00,137.51,137.52,137.48,137.49,38175
2019/10/01,15:25:00,137.49,137.50,137.48,137.49,13041
2019/10/01,15:26:00,137.49,137.65,137.49,137.63,69627
2019/10/01,15:27:00,137.63,137.63,137.55,137.58,28358
2019/10/01,15:28:00,137.58,137.62,137.56,137.59,36593
2019/10/01,15:29:00,137.59,137.64,137.59,137.62,26310
2019/10/01,15:30:00,137.62,137.63,137.57,137.60,24155
2019/10/01,15:31:00,137.60,137.60,137.43,137.50,48201
2019/10/01,15:32:00,137.51,137.51,137.38,137.41,57054
2019/10/01,15:33:00,137.41,137.51,137.41,137.43,58247
2019/10/01,15:34:00,137.43,137.52,137.43,137.50,26759
2019/10/01,15:35:00,137.50,137.59,137.49,137.49,66085
2019/10/01,15:36:00,137.49,137.52,137.45,137.45,35487
2019/10/01,15:37:00,137.45,137.47,137.33,137.38,74070
2019/10/01,15:38:00,137.37,137.37,137.26,137.28,32882
2019/10/01,15:39:00,137.30,137.32,137.26,137.30,49841
2019/10/01,15:40:00,137.31,137.32,137.28,137.32,33853
2019/10/01,15:41:00,137.32,137.35,137.22,137.27,84414
2019/10/01,15:42:00,137.27,137.28,137.20,137.22,40397
2019/10/01,15:43:00,137.23,137.34,137.22,137.32,38392
2019/10/01,15:44:00,137.31,137.32,137.24,137.31,40825
2019/10/01,15:45:00,137.31,137.32,137.27,137.29,28750
2019/10/01,15:46:00,137.29,137.31,137.21,137.30,42143
2019/10/01,15:47:00,137.31,137.32,137.21,137.27,55151
2019/10/01,15:48:00,137.27,137.27,137.18,137.20,62640
2019/10/01,15:49:00,137.21,137.24,137.13,137.22,108212
2019/10/01,15:50:00,137.22,137.22,137.06,137.19,84360
2019/10/01,15:51:00,137.19,137.28,137.12,137.25,89101
2019/10/01,15:52:00,137.25,137.31,137.24,137.27,41319
2019/10/01,15:53:00,137.28,137.32,137.26,137.28,42683
2019/10/01,15:54:00,137.28,137.29,137.22,137.26,63376
2019/10/01,15:55:00,137.26,137.32,137.23,137.26,96306
2019/10/01,15:56:00,137.25,137.27,137.00,137.18,338269
2019/10/01,15:57:00,137.18,137.20,137.11,137.14,123632
2019/10/01,15:58:00,137.14,137.19,137.10,137.16,154501
2019/10/01,15:59:00,137.17,137.21,137.10,137.10,152631
2019/10/01,16:00:00,137.10,137.20,137.00,137.07,479269
2019/10/02,09:31:00,136.25,136.37,135.90,136.08,271480
2019/10/02,09:32:00,136.08,136.18,136.06,136.09,102120
2019/10/02,09:33:00,136.09,136.16,135.90,135.92,113806
2019/10/02,09:34:00,135.92,135.94,135.76,135.86,136195
2019/10/02,09:35:00,135.86,136.03,135.73,135.88,106319
2019/10/02,09:36:00,135.88,135.88,135.52,135.64,179902
2019/10/02,09:37:00,135.64,135.84,135.58,135.83,127862
2019/10/02,09:38:00,135.83,135.87,135.63,135.68,73075
2019/10/02,09:39:00,135.68,135.77,135.57,135.65,145963
2019/10/02,09:40:00,135.65,135.68,135.53,135.62,87716
2019/10/02,09:41:00,135.62,135.77,135.60,135.64,100801
2019/10/02,09:42:00,135.64,135.65,135.51,135.54,81816
2019/10/02,09:43:00,135.54,135.57,135.44,135.48,99684
2019/10/02,09:44:00,135.49,135.53,135.36,135.36,96583
2019/10/02,09:45:00,135.36,135.43,135.32,135.42,125747
2019/10/02,09:46:00,135.42,135.48,135.34,135.42,98129
2019/10/02,09:47:00,135.42,135.61,135.35,135.61,111709
2019/10/02,09:48:00,135.61,135.69,135.58,135.67,80804
2019/10/02,09:49:00,135.67,135.81,135.64,135.70,78839
2019/10/02,09:50:00,135.70,135.75,135.65,135.66,53239
2019/10/02,09:51:00,135.67,135.69,135.49,135.49,74634
2019/10/02,09:52:00,135.49,135.51,135.40,135.42,99769
2019/10/02,09:53:00,135.42,135.43,135.15,135.18,203818
2019/10/02,09:54:00,135.18,135.25,135.16,135.20,58108
2019/10/02,09:55:00,135.20,135.36,135.17,135.32,85196
2019/10/02,09:56:00,135.31,135.35,135.18,135.18,56619
2019/10/02,09:57:00,135.17,135.20,135.05,135.11,104241
2019/10/02,09:58:00,135.11,135.14,134.88,134.92,309295
2019/10/02,09:59:00,134.91,134.95,134.87,134.90,79303
2019/10/02,10:00:00,134.90,135.15,134.89,135.13,154247
2019/10/02,10:01:00,135.13,135.14,134.92,134.96,122916
2019/10/02,10:02:00,134.95,134.99,134.62,134.67,185789
2019/10/02,10:03:00,134.67,134.86,134.63,134.78,125905
2019/10/02,10:04:00,134.78,134.85,134.77,134.82,115912
2019/10/02,10:05:00,134.81,135.03,134.76,135.02,127944
2019/10/02,10:06:00,135.02,135.15,135.02,135.09,104473
2019/10/02,10:07:00,135.09,135.16,134.99,135.12,167868
2019/10/02,10:08:00,135.12,135.16,135.06,135.13,94722
2019/10/02,10:09:00,135.13,135.17,135.09,135.16,83943
2019/10/02,10:10:00,135.16,135.18,135.07,135.07,75856
2019/10/02,10:11:00,135.07,135.07,134.90,134.91,94168
2019/10/02,10:12:00,134.91,134.94,134.88,134.93,46652
2019/10/02,10:13:00,134.93,134.99,134.87,134.90,60192
2019/10/02,10:14:00,134.90,135.06,134.89,135.02,70968
2019/10/02,10:15:00,135.02,135.04,134.92,134.95,63788
2019/10/02,10:16:00,134.95,135.05,134.92,135.03,49656
2019/10/02,10:17:00,135.03,135.03,134.85,134.88,78304
2019/10/02,10:18:00,134.88,134.89,134.84,134.89,51506
2019/10/02,10:19:00,134.89,134.91,134.70,134.70,87273
2019/10/02,10:20:00,134.70,134.73,134.66,134.68,95706
2019/10/02,10:21:00,134.68,134.72,134.50,134.71,206768
2019/10/02,10:22:00,134.71,134.82,134.71,134.76,114815
2019/10/02,10:23:00,134.76,134.79,134.43,134.43,251594
2019/10/02,10:24:00,134.43,134.48,134.36,134.39,114570
2019/10/02,10:25:00,134.39,134.50,134.39,134.41,93709
2019/10/02,10:26:00,134.41,134.42,134.34,134.36,85471
2019/10/02,10:27:00,134.36,134.37,134.27,134.35,96480
2019/10/02,10:28:00,134.35,134.39,134.34,134.38,67053
2019/10/02,10:29:00,134.39,134.39,134.29,134.29,88364
2019/10/02,10:30:00,134.29,134.41,134.26,134.37,80685
2019/10/02,10:31:00,134.37,134.37,134.17,134.22,126009
2019/10/02,10:32:00,134.22,134.22,134.09,134.10,100492
2019/10/02,10:33:00,134.10,134.16,134.02,134.04,181630
2019/10/02,10:34:00,134.05,134.06,133.81,133.91,303711
2019/10/02,10:35:00,133.92,134.09,133.91,134.07,132573
2019/10/02,10:36:00,134.08,134.21,133.99,134.03,160435
2019/10/02,10:37:00,134.03,134.12,133.91,134.12,81257
2019/10/02,10:38:00,134.10,134.11,133.91,133.95,92336
2019/10/02,10:39:00,133.95,134.14,133.93,134.09,68618
2019/10/02,10:40:00,134.09,134.10,133.98,134.05,73359
2019/10/02,10:41:00,134.05,134.14,133.96,134.04,98518
2019/10/02,10:42:00,134.04,134.06,133.84,133.93,83842
2019/10/02,10:43:00,133.93,134.14,133.92,134.14,98772
2019/10/02,10:44:00,134.11,134.19,134.05,134.13,87824
2019/10/02,10:45:00,134.11,134.13,134.03,134.04,44749
2019/10/02,10:46:00,134.04,134.04,133.91,133.98,82417
2019/10/02,10:47:00,133.97,134.06,133.91,133.96,49396
2019/10/02,10:48:00,133.95,134.05,133.81,133.88,86400
2019/10/02,10:49:00,133.88,133.91,133.76,133.77,68540
2019/10/02,10:50:00,133.76,133.79,133.63,133.73,115919
2019/10/02,10:51:00,133.73,133.86,133.69,133.86,93823
2019/10/02,10:52:00,133.85,133.96,133.82,133.90,101647
2019/10/02,10:53:00,133.90,133.90,133.79,133.80,60228
2019/10/02,10:54:00,133.80,133.88,133.67,133.88,82970
2019/10/02,10:55:00,133.88,134.16,133.87,134.15,138817
2019/10/02,10:56:00,134.15,134.17,134.00,134.17,85450
2019/10/02,10:57:00,134.17,134.25,134.11,134.23,93972
2019/10/02,10:58:00,134.23,134.28,134.09,134.09,79470
2019/10/02,10:59:00,134.08,134.23,134.08,134.17,57364
2019/10/02,11:00:00,134.17,134.17,134.04,134.07,83475
2019/10/02,11:01:00,134.07,134.22,133.98,134.16,74849
2019/10/02,11:02:00,134.17,134.32,134.17,134.30,74106
2019/10/02,11:03:00,134.29,134.43,134.29,134.36,135033
2019/10/02,11:04:00,134.36,134.41,134.30,134.30,69093
2019/10/02,11:05:00,134.30,134.31,134.21,134.29,61695
2019/10/02,11:06:00,134.29,134.30,134.11,134.26,80546
2019/10/02,11:07:00,134.26,134.28,134.16,134.18,39775
2019/10/02,11:08:00,134.18,134.23,134.16,134.22,34121
2019/10/02,11:09:00,134.22,134.29,134.17,134.18,33072
2019/10/02,11:10:00,134.18,134.26,134.16,134.22,34129
2019/10/02,11:11:00,134.22,134.22,134.04,134.07,54028
2019/10/02,11:12:00,134.07,134.07,133.95,133.99,86995
2019/10/02,11:13:00,133.99,134.03,133.89,133.92,48414
2019/10/02,11:14:00,133.92,133.98,133.90,133.97,111552
2019/10/02,11:15:00,133.96,133.97,133.89,133.97,67996
2019/10/02,11:16:00,133.95,133.99,133.90,133.97,51978
2019/10/02,11:17:00,133.96,134.11,133.94,134.10,105690
2019/10/02,11:18:00,134.09,134.10,133.93,133.99,86918
2019/10/02,11:19:00,133.99,134.05,133.92,134.04,66102
2019/10/02,11:20:00,134.04,134.19,133.97,134.13,75240
2019/10/02,11:21:00,134.13,134.25,134.12,134.18,115981
2019/10/02,11:22:00,134.17,134.20,134.05,134.08,100220
2019/10/02,11:23:00,134.07,134.15,134.04,134.13,46665
2019/10/02,11:24:00,134.16,134.27,134.15,134.26,49638
2019/10/02,11:25:00,134.26,134.32,134.21,134.28,37710
2019/10/02,11:26:00,134.27,134.28,134.15,134.15,65573
2019/10/02,11:27:00,134.17,134.22,134.13,134.13,37130
2019/10/02,11:28:00,134.13,134.16,134.05,134.05,51276
2019/10/02,11:29:00,134.05,134.26,134.05,134.18,64432
2019/10/02,11:30:00,134.18,134.19,134.09,134.18,52377
2019/10/02,11:31:00,134.18,134.28,134.12,134.18,71380
2019/10/02,11:32:00,134.18,134.18,133.95,134.09,180464
2019/10/02,11:33:00,134.09,134.20,134.04,134.19,92323
2019/10/02,11:34:00,134.19,134.25,134.17,134.20,47835
2019/10/02,11:35:00,134.19,134.25,134.12,134.13,56754
2019/10/02,11:36:00,134.13,134.18,134.03,134.05,46689
2019/10/02,11:37:00,134.05,134.14,133.90,134.09,104778
2019/10/02,11:38:00,134.08,134.14,134.02,134.12,29921
2019/10/02,11:39:00,134.13,134.28,134.12,134.27,59496
2019/10/02,11:40:00,134.27,134.35,134.22,134.29,55315
2019/10/02,11:41:00,134.29,134.37,134.23,134.36,53460
2019/10/02,11:42:00,134.36,134.38,134.25,134.29,37368
2019/10/02,11:43:00,134.30,134.34,134.26,134.28,41488
2019/10/02,11:44:00,134.28,134.35,134.21,134.22,45332
2019/10/02,11:45:00,134.22,134.32,134.22,134.31,33291
2019/10/02,11:46:00,134.31,134.41,134.27,134.35,65125
2019/10/02,11:47:00,134.35,134.35,134.26,134.32,46826
2019/10/02,11:48:00,134.32,134.35,134.25,134.31,40756
2019/10/02,11:49:00,134.31,134.31,134.15,134.24,62760
2019/10/02,11:50:00,134.24,134.28,134.18,134.25,32031
2019/10/02,11:51:00,134.25,134.32,134.15,134.22,61960
2019/10/02,11:52:00,134.24,134.24,134.11,134.15,40356
2019/10/02,11:53:00,134.15,134.22,134.11,134.20,29014
2019/10/02,11:54:00,134.20,134.33,134.20,134.22,63897
2019/10/02,11:55:00,134.22,134.33,134.21,134.27,84292
2019/10/02,11:56:00,134.27,134.38,134.22,134.33,91859
2019/10/02,11:57:00,134.32,134.39,134.30,134.32,57790
2019/10/02,11:58:00,134.32,134.35,134.27,134.35,42431
2019/10/02,11:59:00,134.34,134.41,134.31,134.32,49285
2019/10/02,12:00:00,134.31,134.36,134.29,134.29,49561
2019/10/02,12:01:00,134.28,134.30,134.12,134.14,61050
2019/10/02,12:02:00,134.14,134.18,134.09,134.14,32522
2019/10/02,12:03:00,134.14,134.25,134.10,134.25,44547
2019/10/02,12:04:00,134.25,134.30,134.21,134.25,27925
2019/10/02,12:05:00,134.25,134.37,134.23,134.30,37394
2019/10/02,12:06:00,134.30,134.32,134.23,134.26,64664
2019/10/02,12:07:00,134.27,134.32,134.24,134.27,23387
2019/10/02,12:08:00,134.27,134.29,134.26,134.26,16992
2019/10/02,12:09:00,134.26,134.33,134.25,134.30,37879
2019/10/02,12:10:00,134.29,134.37,134.29,134.31,40711
2019/10/02,12:11:00,134.31,134.33,134.24,134.26,38721
2019/10/02,12:12:00,134.25,134.25,134.16,134.16,45479
2019/10/02,12:13:00,134.16,134.20,134.16,134.19,63784
2019/10/02,12:14:00,134.17,134.18,134.10,134.12,54136
2019/10/02,12:15:00,134.12,134.13,134.08,134.10,39188
2019/10/02,12:16:00,134.10,134.20,134.08,134.12,44516
2019/10/02,12:17:00,134.12,134.12,134.06,134.08,38830
2019/10/02,12:18:00,134.08,134.12,133.97,134.10,72851
2019/10/02,12:19:00,134.10,134.21,134.10,134.15,42452
2019/10/02,12:20:00,134.15,134.15,134.11,134.14,20423
2019/10/02,12:21:00,134.14,134.16,134.08,134.08,31666
2019/10/02,12:22:00,134.08,134.13,134.08,134.10,22695
2019/10/02,12:23:00,134.10,134.10,134.04,134.04,21348
2019/10/02,12:24:00,134.04,134.11,134.01,134.10,46017
2019/10/02,12:25:00,134.10,134.17,134.09,134.10,29275
2019/10/02,12:26:00,134.10,134.11,134.06,134.08,39887
2019/10/02,12:27:00,134.08,134.09,134.05,134.06,24987
2019/10/02,12:28:00,134.06,134.06,134.04,134.05,24871
2019/10/02,12:29:00,134.04,134.04,133.97,133.99,63569
2019/10/02,12:30:00,133.99,134.07,133.98,134.06,48929
2019/10/02,12:31:00,134.06,134.08,134.04,134.06,36147
2019/10/02,12:32:00,134.06,134.12,134.05,134.10,28832
2019/10/02,12:33:00,134.10,134.12,134.03,134.06,38278
2019/10/02,12:34:00,134.06,134.08,134.01,134.07,34081
2019/10/02,12:35:00,134.07,134.08,134.01,134.01,19672
2019/10/02,12:36:00,134.01,134.02,133.87,133.89,75121
2019/10/02,12:37:00,133.89,133.95,133.88,133.91,26756
2019/10/02,12:38:00,133.90,133.94,133.90,133.92,21726
2019/10/02,12:39:00,133.92,133.92,133.85,133.86,40818
2019/10/02,12:40:00,133.86,133.90,133.78,133.87,70326
2019/10/02,12:41:00,133.87,133.91,133.83,133.85,33185
2019/10/02,12:42:00,133.85,133.89,133.82,133.84,22940
2019/10/02,12:43:00,133.83,133.86,133.79,133.79,33334
2019/10/02,12:44:00,133.79,133.84,133.76,133.77,40611
2019/10/02,12:45:00,133.78,133.86,133.77,133.86,24175
2019/10/02,12:46:00,133.85,133.87,133.82,133.83,52983
2019/10/02,12:47:00,133.83,133.84,133.71,133.77,80479
2019/10/02,12:48:00,133.77,133.82,133.70,133.80,36885
2019/10/02,12:49:00,133.79,133.80,133.73,133.74,55543
2019/10/02,12:50:00,133.74,133.76,133.69,133.73,34243
2019/10/02,12:51:00,133.73,133.73,133.64,133.67,53265
2019/10/02,12:52:00,133.67,133.76,133.66,133.67,45036
2019/10/02,12:53:00,133.67,133.68,133.61,133.63,63048
2019/10/02,12:54:00,133.63,133.70,133.63,133.67,25757
2019/10/02,12:55:00,133.66,133.68,133.60,133.65,50013
2019/10/02,12:56:00,133.65,133.66,133.58,133.65,43677
2019/10/02,12:57:00,133.65,133.78,133.64,133.76,45300
2019/10/02,12:58:00,133.76,133.84,133.74,133.83,65019
2019/10/02,12:59:00,133.83,133.83,133.75,133.82,60346
2019/10/02,13:00:00,133.82,133.82,133.71,133.78,37829
2019/10/02,13:01:00,133.78,133.78,133.64,133.76,60869
2019/10/02,13:02:00,133.76,133.81,133.72,133.80,31298
2019/10/02,13:03:00,133.80,133.92,133.80,133.90,29418
2019/10/02,13:04:00,133.90,133.93,133.86,133.92,25875
2019/10/02,13:05:00,133.92,133.96,133.90,133.93,37932
2019/10/02,13:06:00,133.92,134.04,133.87,133.93,74481
2019/10/02,13:07:00,133.93,133.94,133.86,133.89,30192
2019/10/02,13:08:00,133.90,133.93,133.89,133.93,21503
2019/10/02,13:09:00,133.93,134.01,133.91,134.01,55235
2019/10/02,13:10:00,134.01,134.01,133.95,133.98,28337
2019/10/02,13:11:00,133.98,134.18,133.98,134.12,70684
2019/10/02,13:12:00,134.12,134.24,134.10,134.24,50215
2019/10/02,13:13:00,134.24,134.28,134.11,134.14,59488
2019/10/02,13:14:00,134.16,134.19,134.13,134.15,22663
2019/10/02,13:15:00,134.15,134.18,134.11,134.15,19339
2019/10/02,13:16:00,134.15,134.19,134.12,134.13,40270
2019/10/02,13:17:00,134.14,134.14,134.09,134.12,24840
2019/10/02,13:18:00,134.12,134.12,134.06,134.09,19093
2019/10/02,13:19:00,134.09,134.15,134.06,134.11,21625
2019/10/02,13:20:00,134.11,134.19,134.10,134.10,24742
2019/10/02,13:21:00,134.10,134.17,134.07,134.11,45692
2019/10/02,13:22:00,134.11,134.20,134.07,134.17,41043
2019/10/02,13:23:00,134.16,134.17,134.08,134.12,14971
2019/10/02,13:24:00,134.11,134.12,134.05,134.11,24280
2019/10/02,13:25:00,134.10,134.14,134.05,134.07,23148
2019/10/02,13:26:00,134.06,134.14,134.05,134.09,26942
2019/10/02,13:27:00,134.09,134.11,134.06,134.07,49502
2019/10/02,13:28:00,134.07,134.16,134.06,134.14,20280
2019/10/02,13:29:00,134.14,134.22,134.14,134.21,22543
2019/10/02,13:30:00,134.21,134.27,134.15,134.19,41497
2019/10/02,13:31:00,134.19,134.24,134.12,134.13,36394
2019/10/02,13:32:00,134.13,134.14,134.07,134.09,25888
2019/10/02,13:33:00,134.09,134.10,133.99,134.02,43065
2019/10/02,13:34:00,134.02,134.03,133.98,134.02,28336
2019/10/02,13:35:00,134.02,134.06,133.99,134.04,65942
2019/10/02,13:36:00,134.04,134.14,134.04,134.10,35183
2019/10/02,13:37:00,134.10,134.11,134.03,134.05,38044
2019/10/02,13:38:00,134.05,134.08,134.00,134.07,41128
2019/10/02,13:39:00,134.07,134.11,134.07,134.10,22037
2019/10/02,13:40:00,134.10,134.12,134.01,134.10,26639
2019/10/02,13:41:00,134.10,134.17,134.06,134.11,32909
2019/10/02,13:42:00,134.11,134.11,134.00,134.03,32834
2019/10/02,13:43:00,134.03,134.10,134.03,134.07,26242
2019/10/02,13:44:00,134.07,134.09,134.01,134.01,23830
2019/10/02,13:45:00,134.01,134.04,133.99,133.99,35503
2019/10/02,13:46:00,133.99,134.01,133.90,133.91,41255
2019/10/02,13:47:00,133.91,133.96,133.91,133.92,30986
2019/10/02,13:48:00,133.92,133.94,133.89,133.90,29160
2019/10/02,13:49:00,133.90,133.97,133.90,133.94,17464
2019/10/02,13:50:00,133.94,133.94,133.78,133.82,51197
2019/10/02,13:51:00,133.82,133.88,133.81,133.82,28062
2019/10/02,13:52:00,133.83,133.83,133.81,133.81,17312
2019/10/02,13:53:00,133.81,133.88,133.79,133.86,26923
2019/10/02,13:54:00,133.86,133.91,133.85,133.89,24377
2019/10/02,13:55:00,133.89,133.95,133.89,133.94,32253
2019/10/02,13:56:00,133.94,134.02,133.93,133.94,72577
2019/10/02,13:57:00,133.94,133.97,133.92,133.94,25684
2019/10/02,13:58:00,133.94,133.99,133.91,133.97,22809
2019/10/02,13:59:00,133.97,133.99,133.95,133.99,23718
2019/10/02,14:00:00,133.99,134.02,133.95,133.97,39414
2019/10/02,14:01:00,133.97,133.97,133.86,133.88,57891
2019/10/02,14:02:00,133.89,133.92,133.88,133.88,19942
2019/10/02,14:03:00,133.88,133.90,133.85,133.87,30088
2019/10/02,14:04:00,133.87,133.96,133.83,133.95,34929
2019/10/02,14:05:00,133.95,134.16,133.95,134.05,86946
2019/10/02,14:06:00,134.05,134.15,134.03,134.03,41159
2019/10/02,14:07:00,134.03,134.05,133.99,134.00,28485
2019/10/02,14:08:00,134.00,134.05,133.94,134.04,29602
2019/10/02,14:09:00,134.04,134.10,134.02,134.07,44752
2019/10/02,14:10:00,134.07,134.08,134.01,134.07,23462
2019/10/02,14:11:00,134.07,134.10,134.04,134.04,30746
2019/10/02,14:12:00,134.04,134.08,134.00,134.05,33641
2019/10/02,14:13:00,134.04,134.07,133.98,134.05,36295
2019/10/02,14:14:00,134.06,134.13,134.06,134.08,34668
2019/10/02,14:15:00,134.08,134.10,134.02,134.06,34712
2019/10/02,14:16:00,134.07,134.18,134.07,134.12,34373
2019/10/02,14:17:00,134.12,134.23,134.10,134.19,53023
2019/10/02,14:18:00,134.19,134.28,134.17,134.24,40187
2019/10/02,14:19:00,134.24,134.30,134.21,134.30,39539
2019/10/02,14:20:00,134.29,134.29,134.25,134.28,31745
2019/10/02,14:21:00,134.28,134.37,134.27,134.33,63357
2019/10/02,14:22:00,134.34,134.41,134.33,134.39,33132
2019/10/02,14:23:00,134.38,134.42,134.33,134.41,53784
2019/10/02,14:24:00,134.41,134.45,134.39,134.42,42363
2019/10/02,14:25:00,134.42,134.49,134.42,134.49,34469
2019/10/02,14:26:00,134.49,134.50,134.45,134.49,72229
2019/10/02,14:27:00,134.48,134.49,134.40,134.40,55567
2019/10/02,14:28:00,134.40,134.43,134.36,134.36,52176
2019/10/02,14:29:00,134.37,134.42,134.31,134.42,50115
2019/10/02,14:30:00,134.42,134.45,134.37,134.39,47123
2019/10/02,14:31:00,134.39,134.45,134.35,134.35,28955
2019/10/02,14:32:00,134.35,134.39,134.30,134.32,55332
2019/10/02,14:33:00,134.32,134.43,134.31,134.37,48044
2019/10/02,14:34:00,134.37,134.48,134.37,134.48,27174
2019/10/02,14:35:00,134.47,134.52,134.46,134.51,39941
2019/10/02,14:36:00,134.51,134.53,134.38,134.39,49513
2019/10/02,14:37:00,134.39,134.39,134.32,134.36,51011
2019/10/02,14:38:00,134.36,134.48,134.36,134.47,28842
2019/10/02,14:39:00,134.47,134.49,134.39,134.42,36238
2019/10/02,14:40:00,134.43,134.47,134.38,134.47,34645
2019/10/02,14:41:00,134.47,134.54,134.41,134.42,38507
2019/10/02,14:42:00,134.42,134.46,134.39,134.46,26356
2019/10/02,14:43:00,134.46,134.55,134.45,134.53,22356
2019/10/02,14:44:00,134.53,134.60,134.51,134.54,49019
2019/10/02,14:45:00,134.54,134.56,134.51,134.54,27953
2019/10/02,14:46:00,134.54,134.64,134.53,134.63,65480
2019/10/02,14:47:00,134.63,134.75,134.62,134.74,83774
2019/10/02,14:48:00,134.74,134.80,134.71,134.79,77982
2019/10/02,14:49:00,134.79,134.88,134.74,134.84,53025
2019/10/02,14:50:00,134.84,134.92,134.80,134.83,56854
2019/10/02,14:51:00,134.83,134.84,134.71,134.75,72763
2019/10/02,14:52:00,134.75,134.87,134.74,134.85,45017
2019/10/02,14:53:00,134.85,134.86,134.72,134.72,36442
2019/10/02,14:54:00,134.72,134.74,134.70,134.72,53964
2019/10/02,14:55:00,134.73,134.73,134.67,134.67,42864
2019/10/02,14:56:00,134.67,134.79,134.65,134.78,18923
2019/10/02,14:57:00,134.78,134.79,134.70,134.71,29694
2019/10/02,14:58:00,134.71,134.76,134.71,134.74,39159
2019/10/02,14:59:00,134.74,134.75,134.72,134.72,32794
2019/10/02,15:00:00,134.72,134.78,134.65,134.76,78094
2019/10/02,15:01:00,134.78,134.87,134.73,134.75,76208
2019/10/02,15:02:00,134.75,134.77,134.70,134.74,62423
2019/10/02,15:03:00,134.74,134.74,134.63,134.69,67401
2019/10/02,15:04:00,134.71,134.74,134.66,134.66,40354
2019/10/02,15:05:00,134.66,134.68,134.63,134.66,45768
2019/10/02,15:06:00,134.66,134.67,134.62,134.62,38879
2019/10/02,15:07:00,134.62,134.78,134.62,134.76,39628
2019/10/02,15:08:00,134.77,134.81,134.70,134.77,28152
2019/10/02,15:09:00,134.77,134.81,134.75,134.81,44050
2019/10/02,15:10:00,134.81,134.82,134.62,134.72,53220
2019/10/02,15:11:00,134.72,134.84,134.72,134.80,42850
2019/10/02,15:12:00,134.80,134.85,134.79,134.84,53836
2019/10/02,15:13:00,134.84,135.12,134.82,135.04,146819
2019/10/02,15:14:00,135.04,135.13,135.02,135.09,89837
2019/10/02,15:15:00,135.09,135.09,135.02,135.03,38612
2019/10/02,15:16:00,135.03,135.06,134.97,134.99,69559
2019/10/02,15:17:00,134.98,135.01,134.90,134.93,55179
2019/10/02,15:18:00,134.93,135.08,134.90,135.08,47390
2019/10/02,15:19:00,135.08,135.15,135.05,135.11,71146
2019/10/02,15:20:00,135.11,135.21,135.08,135.10,83972
2019/10/02,15:21:00,135.10,135.25,135.07,135.22,72484
2019/10/02,15:22:00,135.21,135.28,135.18,135.27,54068
2019/10/02,15:23:00,135.26,135.26,135.15,135.20,43072
2019/10/02,15:24:00,135.19,135.19,135.11,135.12,53276
2019/10/02,15:25:00,135.12,135.25,135.03,135.25,120020
2019/10/02,15:26:00,135.25,135.28,135.09,135.14,84121
2019/10/02,15:27:00,135.14,135.16,135.06,135.10,51116
2019/10/02,15:28:00,135.10,135.13,134.97,135.09,56418
2019/10/02,15:29:00,135.09,135.13,135.01,135.02,38964
2019/10/02,15:30:00,135.02,135.07,134.97,134.97,37001
2019/10/02,15:31:00,134.97,135.00,134.84,134.92,78669
2019/10/02,15:32:00,134.92,134.96,134.87,134.92,37544
2019/10/02,15:33:00,134.92,134.98,134.92,134.98,25672
2019/10/02,15:34:00,134.98,135.00,134.95,134.99,30682
2019/10/02,15:35:00,134.99,135.13,134.97,135.10,73378
2019/10/02,15:36:00,135.10,135.18,135.02,135.13,60509
2019/10/02,15:37:00,135.13,135.13,135.04,135.09,35378
2019/10/02,15:38:00,135.08,135.15,135.02,135.04,41677
2019/10/02,15:39:00,135.04,135.12,135.00,135.07,38068
2019/10/02,15:40:00,135.07,135.09,134.94,134.99,63798
2019/10/02,15:41:00,135.00,135.07,135.00,135.07,31545
2019/10/02,15:42:00,135.07,135.10,135.01,135.08,47129
2019/10/02,15:43:00,135.09,135.18,135.08,135.16,50619
2019/10/02,15:44:00,135.16,135.20,135.04,135.06,45081
2019/10/02,15:45:00,135.06,135.09,134.98,135.05,63647
2019/10/02,15:46:00,135.05,135.12,134.90,134.94,78871
2019/10/02,15:47:00,134.94,134.98,134.85,134.86,55123
2019/10/02,15:48:00,134.86,134.94,134.81,134.83,56464
2019/10/02,15:49:00,134.82,134.83,134.71,134.73,64676
2019/10/02,15:50:00,134.73,134.83,134.73,134.77,57220
2019/10/02,15:51:00,134.77,134.86,134.63,134.73,176594
2019/10/02,15:52:00,134.72,134.84,134.72,134.79,64858
2019/10/02,15:53:00,134.79,134.87,134.75,134.75,67611
2019/10/02,15:54:00,134.75,134.85,134.74,134.81,62779
2019/10/02,15:55:00,134.81,134.94,134.77,134.89,93936
2019/10/02,15:56:00,134.89,134.89,134.63,134.69,193130
2019/10/02,15:57:00,134.69,134.77,134.57,134.61,156054
2019/10/02,15:58:00,134.61,134.77,134.59,134.73,131466
2019/10/02,15:59:00,134.73,134.75,134.63,134.66,208673
2019/10/02,16:00:00,134.66,134.83,134.54,134.65,890942
2019/10/03,09:31:00,134.95,135.05,134.31,134.55,93078
2019/10/03,09:32:00,134.55,134.71,134.32,134.57,97655
2019/10/03,09:33:00,134.57,135.09,134.57,135.07,148070
2019/10/03,09:34:00,135.07,135.17,134.89,135.01,93519
2019/10/03,09:35:00,135.01,135.30,135.01,135.29,79446
2019/10/03,09:36:00,135.29,135.29,135.04,135.04,62170
2019/10/03,09:37:00,135.04,135.15,134.95,135.01,78962
2019/10/03,09:38:00,135.01,135.05,134.90,134.90,76853
2019/10/03,09:39:00,134.90,134.93,134.66,134.73,75538
2019/10/03,09:40:00,134.71,134.87,134.63,134.85,55349
2019/10/03,09:41:00,134.84,134.87,134.74,134.80,51885
2019/10/03,09:42:00,134.80,134.90,134.75,134.76,65104
2019/10/03,09:43:00,134.76,134.79,134.66,134.70,57004
2019/10/03,09:44:00,134.70,134.96,134.70,134.88,58152
2019/10/03,09:45:00,134.88,134.88,134.76,134.82,44247
2019/10/03,09:46:00,134.82,135.11,134.82,135.01,126399
2019/10/03,09:47:00,135.01,135.09,135.00,135.02,83935
2019/10/03,09:48:00,135.02,135.18,135.01,135.07,56024
2019/10/03,09:49:00,135.07,135.15,135.00,135.05,35749
2019/10/03,09:50:00,135.05,135.06,134.96,135.02,34263
2019/10/03,09:51:00,135.03,135.06,134.88,134.88,50626
2019/10/03,09:52:00,134.88,134.94,134.82,134.88,37906
2019/10/03,09:53:00,134.88,134.89,134.79,134.87,42409
2019/10/03,09:54:00,134.87,134.92,134.80,134.91,35852
2019/10/03,09:55:00,134.91,135.00,134.83,134.88,48011
2019/10/03,09:56:00,134.87,134.90,134.80,134.90,38718
2019/10/03,09:57:00,134.90,134.97,134.89,134.93,32811
2019/10/03,09:58:00,134.93,135.04,134.93,135.03,42626
2019/10/03,09:59:00,135.03,135.03,134.94,135.00,32691
2019/10/03,10:00:00,135.01,135.07,134.95,135.06,26677
2019/10/03,10:01:00,135.03,135.03,133.68,133.84,443270
2019/10/03,10:02:00,133.83,133.93,133.41,133.45,276262
2019/10/03,10:03:00,133.45,133.88,133.43,133.72,146142
2019/10/03,10:04:00,133.71,133.89,133.56,133.75,154463
2019/10/03,10:05:00,133.75,133.99,133.67,133.92,120079
2019/10/03,10:06:00,133.91,133.93,133.74,133.82,109605
2019/10/03,10:07:00,133.82,133.91,133.66,133.74,68853
2019/10/03,10:08:00,133.74,133.74,133.46,133.52,83758
2019/10/03,10:09:00,133.52,133.52,133.25,133.32,114615
2019/10/03,10:10:00,133.32,133.53,133.32,133.51,87942
2019/10/03,10:11:00,133.51,133.52,133.23,133.37,99441
2019/10/03,10:12:00,133.37,133.41,133.24,133.30,85361
2019/10/03,10:13:00,133.30,133.42,133.25,133.25,53266
2019/10/03,10:14:00,133.25,133.39,133.22,133.39,82558
2019/10/03,10:15:00,133.37,133.70,133.36,133.59,100370
2019/10/03,10:16:00,133.59,133.84,133.55,133.73,121787
2019/10/03,10:17:00,133.74,133.82,133.67,133.76,81681
2019/10/03,10:18:00,133.76,133.87,133.71,133.87,86855
2019/10/03,10:19:00,133.86,133.93,133.77,133.91,90402
2019/10/03,10:20:00,133.92,134.13,133.91,133.94,151551
2019/10/03,10:21:00,133.94,134.05,133.87,134.03,66973
2019/10/03,10:22:00,134.03,134.14,134.03,134.14,104885
2019/10/03,10:23:00,134.13,134.19,134.04,134.12,103316
2019/10/03,10:24:00,134.13,134.40,134.13,134.31,79929
2019/10/03,10:25:00,134.30,134.44,134.27,134.32,64745
2019/10/03,10:26:00,134.34,134.38,134.25,134.32,66538
2019/10/03,10:27:00,134.31,134.70,134.31,134.51,164887
2019/10/03,10:28:00,134.51,134.97,134.50,134.83,148037
2019/10/03,10:29:00,134.82,134.85,134.53,134.60,117899
2019/10/03,10:30:00,134.60,134.78,134.54,134.67,118595
2019/10/03,10:31:00,134.67,134.74,134.53,134.63,82498
2019/10/03,10:32:00,134.63,134.78,134.57,134.60,64044
2019/10/03,10:33:00,134.60,134.69,134.54,134.54,83789
2019/10/03,10:34:00,134.54,134.67,134.53,134.59,58518
2019/10/03,10:35:00,134.58,134.87,134.58,134.87,80550
2019/10/03,10:36:00,134.87,134.95,134.69,134.93,71453
2019/10/03,10:37:00,134.93,135.14,134.89,135.00,96971
2019/10/03,10:38:00,135.00,135.00,134.89,134.95,44636
2019/10/03,10:39:00,134.95,135.16,134.95,135.01,58830
2019/10/03,10:40:00,135.01,135.13,134.97,135.03,83349
2019/10/03,10:41:00,135.03,135.05,134.83,134.85,71193
2019/10/03,10:42:00,134.89,134.96,134.85,134.89,39922
2019/10/03,10:43:00,134.89,135.04,134.89,135.03,56574
2019/10/03,10:44:00,135.03,135.05,134.93,135.04,108614
2019/10/03,10:45:00,135.04,135.04,134.90,134.94,38445
2019/10/03,10:46:00,134.94,135.03,134.91,135.02,54271
2019/10/03,10:47:00,135.02,135.18,135.01,135.10,62527
2019/10/03,10:48:00,135.10,135.10,134.93,134.95,74291
2019/10/03,10:49:00,134.95,134.95,134.79,134.92,73063
2019/10/03,10:50:00,134.92,135.01,134.81,134.81,40917
2019/10/03,10:51:00,134.81,134.89,134.76,134.78,45543
2019/10/03,10:52:00,134.79,134.86,134.73,134.78,50437
2019/10/03,10:53:00,134.78,134.78,134.67,134.73,41813
2019/10/03,10:54:00,134.73,134.75,134.48,134.55,71031
2019/10/03,10:55:00,134.56,134.66,134.55,134.59,43042
2019/10/03,10:56:00,134.57,134.62,134.46,134.62,43979
2019/10/03,10:57:00,134.62,134.79,134.58,134.73,80206
2019/10/03,10:58:00,134.74,134.86,134.71,134.83,98268
2019/10/03,10:59:00,134.82,135.01,134.79,134.98,71998
2019/10/03,11:00:00,134.98,135.13,134.96,135.05,62491
2019/10/03,11:01:00,135.06,135.21,134.90,135.21,97184
2019/10/03,11:02:00,135.22,135.40,135.17,135.37,93019
2019/10/03,11:03:00,135.38,135.65,135.36,135.64,152200
2019/10/03,11:04:00,135.65,135.84,135.61,135.65,124129
2019/10/03,11:05:00,135.65,135.78,135.65,135.76,78123
2019/10/03,11:06:00,135.76,135.86,135.70,135.76,76512
2019/10/03,11:07:00,135.77,135.98,135.72,135.97,105800
2019/10/03,11:08:00,135.98,136.11,135.83,135.93,222405
2019/10/03,11:09:00,135.93,136.25,135.93,136.19,120420
2019/10/03,11:10:00,136.19,136.26,135.93,136.21,210375
2019/10/03,11:11:00,136.21,136.23,135.98,136.07,136112
2019/10/03,11:12:00,136.05,136.26,136.00,136.10,158572
2019/10/03,11:13:00,136.10,136.17,136.03,136.10,124130
2019/10/03,11:14:00,136.10,136.19,136.04,136.17,48087
2019/10/03,11:15:00,136.17,136.19,136.07,136.13,58481
2019/10/03,11:16:00,136.13,136.33,136.03,136.31,131777
2019/10/03,11:17:00,136.31,136.42,136.25,136.35,87398
2019/10/03,11:18:00,136.34,136.35,136.22,136.30,72393
2019/10/03,11:19:00,136.30,136.40,136.29,136.39,47396
2019/10/03,11:20:00,136.38,136.50,136.37,136.45,80296
2019/10/03,11:21:00,136.45,136.51,136.37,136.48,90006
2019/10/03,11:22:00,136.48,136.49,136.31,136.32,64022
2019/10/03,11:23:00,136.32,136.36,136.30,136.33,40616
2019/10/03,11:24:00,136.33,136.39,136.20,136.20,63903
2019/10/03,11:25:00,136.20,136.27,136.09,136.10,56715
2019/10/03,11:26:00,136.10,136.23,136.09,136.13,81996
2019/10/03,11:27:00,136.13,136.15,136.01,136.05,51816
2019/10/03,11:28:00,136.04,136.07,135.95,136.00,50142
2019/10/03,11:29:00,135.98,136.04,135.97,136.04,55259
2019/10/03,11:30:00,136.04,136.18,135.94,136.08,82493
2019/10/03,11:31:00,136.08,136.16,136.01,136.03,42523
2019/10/03,11:32:00,136.03,136.03,135.90,135.94,62822
2019/10/03,11:33:00,135.94,135.95,135.80,135.80,33496
2019/10/03,11:34:00,135.80,135.85,135.66,135.66,69186
2019/10/03,11:35:00,135.66,135.68,135.58,135.60,39040
2019/10/03,11:36:00,135.60,135.83,135.55,135.83,42137
2019/10/03,11:37:00,135.83,135.83,135.66,135.74,69010
2019/10/03,11:38:00,135.73,135.76,135.69,135.73,46450
2019/10/03,11:39:00,135.73,135.80,135.70,135.73,58097
2019/10/03,11:40:00,135.73,135.77,135.70,135.75,18407
2019/10/03,11:41:00,135.74,135.83,135.72,135.75,33024
2019/10/03,11:42:00,135.74,135.91,135.72,135.85,45989
2019/10/03,11:43:00,135.84,135.84,135.77,135.78,38095
2019/10/03,11:44:00,135.77,135.87,135.76,135.87,36215
2019/10/03,11:45:00,135.87,136.06,135.85,136.03,27201
2019/10/03,11:46:00,136.04,136.06,135.93,135.93,39585
2019/10/03,11:47:00,135.92,135.94,135.81,135.84,31363
2019/10/03,11:48:00,135.84,135.87,135.77,135.86,22950
2019/10/03,11:49:00,135.86,135.90,135.74,135.81,34466
2019/10/03,11:50:00,135.81,135.86,135.71,135.73,42810
2019/10/03,11:51:00,135.74,135.78,135.69,135.77,18638
2019/10/03,11:52:00,135.77,135.79,135.71,135.73,19855
2019/10/03,11:53:00,135.73,135.80,135.73,135.80,17115
2019/10/03,11:54:00,135.79,135.79,135.69,135.79,22908
2019/10/03,11:55:00,135.79,135.87,135.79,135.84,22611
2019/10/03,11:56:00,135.84,135.92,135.84,135.89,18720
2019/10/03,11:57:00,135.90,135.92,135.73,135.78,29362
2019/10/03,11:58:00,135.78,135.80,135.65,135.70,37357
2019/10/03,11:59:00,135.70,135.75,135.70,135.75,10926
2019/10/03,12:00:00,135.74,135.76,135.68,135.76,19559
2019/10/03,12:01:00,135.76,135.80,135.75,135.78,29188
2019/10/03,12:02:00,135.78,135.85,135.73,135.81,36589
2019/10/03,12:03:00,135.82,135.82,135.73,135.78,25924
2019/10/03,12:04:00,135.78,135.89,135.78,135.86,32797
2019/10/03,12:05:00,135.86,135.90,135.78,135.84,24760
2019/10/03,12:06:00,135.85,136.01,135.85,136.00,39274
2019/10/03,12:07:00,136.01,136.07,135.99,136.06,42596
2019/10/03,12:08:00,136.06,136.09,136.00,136.07,25798
2019/10/03,12:09:00,136.06,136.06,135.99,136.02,40293
2019/10/03,12:10:00,136.01,136.07,136.00,136.05,19643
2019/10/03,12:11:00,136.05,136.15,136.05,136.15,20313
2019/10/03,12:12:00,136.15,136.22,136.10,136.10,72822
2019/10/03,12:13:00,136.10,136.18,136.06,136.15,34484
2019/10/03,12:14:00,136.14,136.25,136.14,136.23,43110
2019/10/03,12:15:00,136.23,136.28,136.20,136.21,25037
2019/10/03,12:16:00,136.21,136.24,136.12,136.13,26868
2019/10/03,12:17:00,136.15,136.17,136.09,136.09,19214
2019/10/03,12:18:00,136.09,136.12,136.05,136.06,25195
2019/10/03,12:19:00,136.06,136.06,135.84,135.91,111711
2019/10/03,12:20:00,135.93,135.93,135.78,135.79,35361
2019/10/03,12:21:00,135.79,135.89,135.79,135.88,25197
2019/10/03,12:22:00,135.88,135.89,135.84,135.87,12214
2019/10/03,12:23:00,135.87,135.90,135.83,135.85,20830
2019/10/03,12:24:00,135.85,135.94,135.84,135.90,20391
2019/10/03,12:25:00,135.90,136.00,135.86,135.98,57957
2019/10/03,12:26:00,135.98,136.11,135.96,136.11,35853
2019/10/03,12:27:00,136.11,136.17,136.10,136.11,37181
2019/10/03,12:28:00,136.11,136.11,136.04,136.09,22242
2019/10/03,12:29:00,136.09,136.20,136.09,136.20,46799
2019/10/03,12:30:00,136.20,136.32,136.15,136.15,116863
2019/10/03,12:31:00,136.15,136.21,136.05,136.11,43495
2019/10/03,12:32:00,136.11,136.23,136.08,136.22,39626
2019/10/03,12:33:00,136.22,136.32,136.18,136.21,66645
2019/10/03,12:34:00,136.21,136.22,136.11,136.17,46333
2019/10/03,12:35:00,136.17,136.20,136.11,136.13,27681
2019/10/03,12:36:00,136.13,136.17,136.08,136.15,28710
2019/10/03,12:37:00,136.15,136.19,136.12,136.12,18282
2019/10/03,12:38:00,136.11,136.18,136.10,136.16,26580
2019/10/03,12:39:00,136.17,136.21,136.14,136.20,23602
2019/10/03,12:40:00,136.19,136.31,136.18,136.28,29047
2019/10/03,12:41:00,136.28,136.29,136.21,136.28,22152
2019/10/03,12:42:00,136.28,136.31,136.24,136.27,40782
2019/10/03,12:43:00,136.27,136.27,136.24,136.24,20313
2019/10/03,12:44:00,136.24,136.27,136.19,136.20,26287
2019/10/03,12:45:00,136.20,136.26,136.19,136.22,18425
2019/10/03,12:46:00,136.22,136.28,136.21,136.24,22427
2019/10/03,12:47:00,136.24,136.28,136.23,136.25,50568
2019/10/03,12:48:00,136.25,136.32,136.23,136.23,130032
2019/10/03,12:49:00,136.23,136.33,136.21,136.26,106096
2019/10/03,12:50:00,136.26,136.27,136.22,136.25,43714
2019/10/03,12:51:00,136.25,136.28,136.24,136.25,56161
2019/10/03,12:52:00,136.25,136.25,136.12,136.13,33110
2019/10/03,12:53:00,136.13,136.18,136.10,136.17,24803
2019/10/03,12:54:00,136.17,136.26,136.17,136.23,27189
2019/10/03,12:55:00,136.23,136.23,136.15,136.18,66497
2019/10/03,12:56:00,136.18,136.29,136.18,136.25,29169
2019/10/03,12:57:00,136.25,136.34,136.14,136.24,101011
2019/10/03,12:58:00,136.24,136.31,136.22,136.25,50658
2019/10/03,12:59:00,136.25,136.27,136.22,136.24,28676
2019/10/03,13:00:00,136.24,136.26,136.20,136.21,32158
2019/10/03,13:01:00,136.21,136.32,136.21,136.31,42115
2019/10/03,13:02:00,136.31,136.37,136.30,136.34,30179
2019/10/03,13:03:00,136.33,136.37,136.27,136.29,44694
2019/10/03,13:04:00,136.28,136.29,136.23,136.26,31156
2019/10/03,13:05:00,136.26,136.28,136.19,136.28,29996
2019/10/03,13:06:00,136.28,136.33,136.23,136.29,26337
2019/10/03,13:07:00,136.29,136.31,136.23,136.28,23736
2019/10/03,13:08:00,136.28,136.29,136.26,136.29,8532
2019/10/03,13:09:00,136.29,136.34,136.24,136.26,34847
2019/10/03,13:10:00,136.26,136.28,136.21,136.23,16743
2019/10/03,13:11:00,136.22,136.25,136.21,136.24,19562
2019/10/03,13:12:00,136.24,136.25,136.20,136.23,15754
2019/10/03,13:13:00,136.23,136.29,136.22,136.28,18563
2019/10/03,13:14:00,136.28,136.34,136.28,136.30,53766
2019/10/03,13:15:00,136.30,136.35,136.29,136.29,82358
2019/10/03,13:16:00,136.29,136.29,136.19,136.24,41233
2019/10/03,13:17:00,136.24,136.33,136.24,136.31,17358
2019/10/03,13:18:00,136.31,136.34,136.30,136.31,45704
2019/10/03,13:19:00,136.31,136.34,136.30,136.32,21456
2019/10/03,13:20:00,136.32,136.34,136.27,136.29,22764
2019/10/03,13:21:00,136.28,136.28,136.21,136.24,25846
2019/10/03,13:22:00,136.24,136.26,136.22,136.25,24251
2019/10/03,13:23:00,136.25,136.31,136.25,136.28,25175
2019/10/03,13:24:00,136.28,136.29,136.24,136.25,10753
2019/10/03,13:25:00,136.25,136.35,136.24,136.35,30011
2019/10/03,13:26:00,136.36,136.38,136.29,136.31,31582
2019/10/03,13:27:00,136.31,136.32,136.29,136.32,20972
2019/10/03,13:28:00,136.32,136.37,136.28,136.37,60563
2019/10/03,13:29:00,136.35,136.38,136.32,136.32,32699
2019/10/03,13:30:00,136.32,136.32,136.25,136.25,27840
2019/10/03,13:31:00,136.25,136.34,136.25,136.34,15808
2019/10/03,13:32:00,136.34,136.38,136.33,136.37,26814
2019/10/03,13:33:00,136.37,136.37,136.33,136.35,19514
2019/10/03,13:34:00,136.35,136.36,136.33,136.35,26968
2019/10/03,13:35:00,136.34,136.38,136.34,136.37,18698
2019/10/03,13:36:00,136.37,136.38,136.32,136.34,21885
2019/10/03,13:37:00,136.34,136.34,136.24,136.29,37152
2019/10/03,13:38:00,136.29,136.29,136.22,136.24,23548
2019/10/03,13:39:00,136.24,136.27,136.24,136.27,10190
2019/10/03,13:40:00,136.27,136.32,136.24,136.31,31920
2019/10/03,13:41:00,136.31,136.48,136.31,136.46,123195
2019/10/03,13:42:00,136.46,136.50,136.41,136.47,54921
2019/10/03,13:43:00,136.47,136.50,136.43,136.50,28387
2019/10/03,13:44:00,136.50,136.55,136.45,136.55,41760
2019/10/03,13:45:00,136.55,136.59,136.52,136.57,59747
2019/10/03,13:46:00,136.58,136.67,136.58,136.65,124658
2019/10/03,13:47:00,136.65,136.75,136.65,136.68,48822
2019/10/03,13:48:00,136.68,136.73,136.68,136.69,35768
2019/10/03,13:49:00,136.70,136.71,136.63,136.64,31859
2019/10/03,13:50:00,136.64,136.67,136.60,136.60,25328
2019/10/03,13:51:00,136.60,136.62,136.59,136.61,13387
2019/10/03,13:52:00,136.61,136.64,136.56,136.57,21695
2019/10/03,13:53:00,136.57,136.60,136.54,136.59,43009
2019/10/03,13:54:00,136.59,136.60,136.57,136.59,11886
2019/10/03,13:55:00,136.59,136.59,136.49,136.50,38607
2019/10/03,13:56:00,136.50,136.55,136.50,136.52,14700
2019/10/03,13:57:00,136.52,136.52,136.42,136.44,40939
2019/10/03,13:58:00,136.43,136.51,136.41,136.49,37102
2019/10/03,13:59:00,136.49,136.50,136.46,136.48,18202
2019/10/03,14:00:00,136.48,136.53,136.46,136.53,35283
2019/10/03,14:01:00,136.53,136.55,136.49,136.51,16201
2019/10/03,14:02:00,136.51,136.51,136.42,136.48,24415
2019/10/03,14:03:00,136.48,136.48,136.37,136.38,45676
2019/10/03,14:04:00,136.38,136.41,136.26,136.26,47993
2019/10/03,14:05:00,136.28,136.34,136.27,136.31,49856
2019/10/03,14:06:00,136.31,136.39,136.20,136.37,76257
2019/10/03,14:07:00,136.37,136.37,136.24,136.30,55216
2019/10/03,14:08:00,136.30,136.30,136.18,136.24,48074
2019/10/03,14:09:00,136.24,136.32,136.23,136.31,20130
2019/10/03,14:10:00,136.31,136.33,136.26,136.28,20293
2019/10/03,14:11:00,136.29,136.31,136.25,136.29,22465
2019/10/03,14:12:00,136.30,136.31,136.28,136.28,16496
2019/10/03,14:13:00,136.29,136.29,136.26,136.28,11434
2019/10/03,14:14:00,136.27,136.31,136.25,136.31,26654
2019/10/03,14:15:00,136.30,136.33,136.30,136.32,20025
2019/10/03,14:16:00,136.32,136.35,136.31,136.31,17245
2019/10/03,14:17:00,136.31,136.42,136.31,136.42,20479
2019/10/03,14:18:00,136.41,136.41,136.37,136.39,16954
2019/10/03,14:19:00,136.39,136.40,136.36,136.36,15732
2019/10/03,14:20:00,136.35,136.35,136.31,136.33,26394
2019/10/03,14:21:00,136.33,136.39,136.32,136.38,25513
2019/10/03,14:22:00,136.38,136.39,136.35,136.36,16724
2019/10/03,14:23:00,136.36,136.37,136.34,136.37,12837
2019/10/03,14:24:00,136.37,136.43,136.36,136.41,20213
2019/10/03,14:25:00,136.41,136.46,136.41,136.46,25414
2019/10/03,14:26:00,136.46,136.51,136.44,136.51,25422
2019/10/03,14:27:00,136.52,136.54,136.50,136.53,40793
2019/10/03,14:28:00,136.53,136.54,136.46,136.47,22456
2019/10/03,14:29:00,136.47,136.47,136.45,136.47,18443
2019/10/03,14:30:00,136.47,136.54,136.46,136.54,23675
2019/10/03,14:31:00,136.54,136.56,136.42,136.46,55955
2019/10/03,14:32:00,136.46,136.47,136.38,136.40,33066
2019/10/03,14:33:00,136.40,136.43,136.40,136.41,11210
2019/10/03,14:34:00,136.41,136.44,136.34,136.41,42504
2019/10/03,14:35:00,136.41,136.44,136.40,136.43,18005
2019/10/03,14:36:00,136.43,136.48,136.38,136.48,100099
2019/10/03,14:37:00,136.48,136.48,136.43,136.45,22251
2019/10/03,14:38:00,136.45,136.45,136.37,136.43,42909
2019/10/03,14:39:00,136.44,136.44,136.36,136.38,11921
2019/10/03,14:40:00,136.38,136.38,136.32,136.34,25139
2019/10/03,14:41:00,136.34,136.35,136.32,136.34,13169
2019/10/03,14:42:00,136.34,136.38,136.33,136.37,16177
2019/10/03,14:43:00,136.37,136.44,136.37,136.39,20503
2019/10/03,14:44:00,136.38,136.44,136.37,136.43,29513
2019/10/03,14:45:00,136.43,136.47,136.41,136.47,30364
2019/10/03,14:46:00,136.47,136.47,136.38,136.42,28170
2019/10/03,14:47:00,136.42,136.46,136.42,136.45,19191
2019/10/03,14:48:00,136.45,136.48,136.44,136.46,12454
2019/10/03,14:49:00,136.45,136.46,136.40,136.41,17256
2019/10/03,14:50:00,136.41,136.47,136.40,136.47,17857
2019/10/03,14:51:00,136.47,136.49,136.47,136.48,13937
2019/10/03,14:52:00,136.48,136.49,136.39,136.40,30553
2019/10/03,14:53:00,136.40,136.41,136.36,136.37,15453
2019/10/03,14:54:00,136.37,136.40,136.37,136.39,9188
2019/10/03,14:55:00,136.40,136.40,136.31,136.33,33534
2019/10/03,14:56:00,136.33,136.37,136.31,136.35,32028
2019/10/03,14:57:00,136.35,136.36,136.33,136.35,16832
2019/10/03,14:58:00,136.35,136.38,136.35,136.36,22253
2019/10/03,14:59:00,136.36,136.37,136.30,136.31,23615
2019/10/03,15:00:00,136.31,136.32,136.29,136.31,22134
2019/10/03,15:01:00,136.31,136.37,136.30,136.30,28166
2019/10/03,15:02:00,136.30,136.30,136.23,136.26,32212
2019/10/03,15:03:00,136.26,136.27,136.22,136.24,23701
2019/10/03,15:04:00,136.24,136.24,136.17,136.18,42958
2019/10/03,15:05:00,136.18,136.21,136.17,136.21,21592
2019/10/03,15:06:00,136.21,136.23,136.19,136.21,16071
2019/10/03,15:07:00,136.21,136.22,136.16,136.18,23504
2019/10/03,15:08:00,136.18,136.19,136.16,136.18,22043
2019/10/03,15:09:00,136.18,136.19,136.17,136.17,36687
2019/10/03,15:10:00,136.17,136.19,136.16,136.17,23598
2019/10/03,15:11:00,136.17,136.20,136.13,136.19,39641
2019/10/03,15:12:00,136.19,136.25,136.19,136.24,36429
2019/10/03,15:13:00,136.24,136.24,136.18,136.19,27753
2019/10/03,15:14:00,136.19,136.19,136.17,136.18,13136
2019/10/03,15:15:00,136.18,136.19,136.10,136.11,38430
2019/10/03,15:16:00,136.10,136.15,136.10,136.12,39803
2019/10/03,15:17:00,136.12,136.13,136.10,136.10,24753
2019/10/03,15:18:00,136.10,136.10,135.93,135.98,96658
2019/10/03,15:19:00,136.00,136.03,135.85,135.95,102318
2019/10/03,15:20:00,135.95,136.05,135.95,136.02,30371
2019/10/03,15:21:00,136.02,136.06,136.02,136.06,12911
2019/10/03,15:22:00,136.06,136.08,136.03,136.06,26207
2019/10/03,15:23:00,136.06,136.10,136.06,136.09,21322
2019/10/03,15:24:00,136.09,136.10,136.04,136.04,18448
2019/10/03,15:25:00,136.04,136.04,135.99,136.04,22856
2019/10/03,15:26:00,136.04,136.06,136.01,136.01,19596
2019/10/03,15:27:00,136.01,136.02,135.98,136.01,20012
2019/10/03,15:28:00,136.01,136.01,135.91,135.93,33280
2019/10/03,15:29:00,135.93,135.96,135.91,135.96,15671
2019/10/03,15:30:00,135.97,136.07,135.96,136.06,25197
2019/10/03,15:31:00,136.07,136.09,135.90,135.94,52758
2019/10/03,15:32:00,135.94,135.94,135.87,135.92,23374
2019/10/03,15:33:00,135.92,135.95,135.91,135.94,15804
2019/10/03,15:34:00,135.94,135.95,135.92,135.93,26579
2019/10/03,15:35:00,135.93,135.94,135.92,135.93,24532
2019/10/03,15:36:00,135.93,135.97,135.93,135.95,30994
2019/10/03,15:37:00,135.95,136.04,135.93,136.03,44522
2019/10/03,15:38:00,136.04,136.07,136.02,136.04,38287
2019/10/03,15:39:00,136.05,136.10,136.05,136.09,43735
2019/10/03,15:40:00,136.10,136.12,136.08,136.12,52674
2019/10/03,15:41:00,136.12,136.26,136.09,136.22,87271
2019/10/03,15:42:00,136.22,136.22,136.16,136.21,57065
2019/10/03,15:43:00,136.21,136.26,136.19,136.20,49503
2019/10/03,15:44:00,136.20,136.20,136.15,136.19,30227
2019/10/03,15:45:00,136.19,136.19,136.12,136.16,41092
2019/10/03,15:46:00,136.16,136.24,136.12,136.19,48132
2019/10/03,15:47:00,136.19,136.19,136.10,136.12,51406
2019/10/03,15:48:00,136.12,136.12,136.06,136.09,39884
2019/10/03,15:49:00,136.09,136.11,136.04,136.07,36589
2019/10/03,15:50:00,136.07,136.07,135.89,135.89,138544
2019/10/03,15:51:00,135.90,135.99,135.82,135.98,126927
2019/10/03,15:52:00,135.98,136.01,135.92,135.96,83489
2019/10/03,15:53:00,135.96,135.96,135.85,135.94,55106
2019/10/03,15:54:00,135.95,136.13,135.94,136.13,100445
2019/10/03,15:55:00,136.13,136.14,136.00,136.02,124921
2019/10/03,15:56:00,136.02,136.23,136.01,136.12,350245
2019/10/03,15:57:00,136.12,136.14,136.02,136.03,137131
2019/10/03,15:58:00,136.03,136.13,136.01,136.11,178043
2019/10/03,15:59:00,136.11,136.22,136.01,136.08,232252
2019/10/03,16:00:00,136.16,136.33,136.09,136.28,524417
2019/10/04,09:31:00,136.75,136.82,136.42,136.64,151168
2019/10/04,09:32:00,136.64,137.19,136.61,137.14,169096
2019/10/04,09:33:00,137.14,137.25,137.04,137.10,171358
2019/10/04,09:34:00,137.10,137.14,136.80,136.84,176751
2019/10/04,09:35:00,136.84,137.07,136.82,136.96,86256
2019/10/04,09:36:00,136.96,137.33,136.96,137.31,104428
2019/10/04,09:37:00,137.31,137.47,137.29,137.43,130217
2019/10/04,09:38:00,137.44,137.56,137.20,137.30,148329
2019/10/04,09:39:00,137.30,137.60,137.15,137.57,143013
2019/10/04,09:40:00,137.57,137.59,137.38,137.42,59342
2019/10/04,09:41:00,137.41,137.48,137.21,137.27,97811
2019/10/04,09:42:00,137.27,137.39,137.18,137.38,44000
2019/10/04,09:43:00,137.38,137.41,137.29,137.32,66427
2019/10/04,09:44:00,137.33,137.41,137.33,137.38,69566
2019/10/04,09:45:00,137.39,137.40,137.14,137.16,71122
2019/10/04,09:46:00,137.18,137.26,137.07,137.17,68452
2019/10/04,09:47:00,137.17,137.35,137.14,137.29,60030
2019/10/04,09:48:00,137.29,137.29,137.02,137.16,61759
2019/10/04,09:49:00,137.16,137.20,137.10,137.11,50580
2019/10/04,09:50:00,137.12,137.19,137.07,137.17,40232
2019/10/04,09:51:00,137.17,137.25,137.10,137.13,72672
2019/10/04,09:52:00,137.15,137.20,137.08,137.14,39743
2019/10/04,09:53:00,137.14,137.31,137.14,137.28,49180
2019/10/04,09:54:00,137.28,137.43,137.24,137.41,71682
2019/10/04,09:55:00,137.42,137.58,137.41,137.57,116956
2019/10/04,09:56:00,137.57,137.57,137.37,137.55,117044
2019/10/04,09:57:00,137.56,137.66,137.49,137.50,89747
2019/10/04,09:58:00,137.50,137.63,137.50,137.59,50713
2019/10/04,09:59:00,137.59,137.75,137.56,137.70,148029
2019/10/04,10:00:00,137.70,137.74,137.64,137.67,45421
2019/10/04,10:01:00,137.67,137.85,137.65,137.81,153959
2019/10/04,10:02:00,137.81,137.84,137.76,137.82,55656
2019/10/04,10:03:00,137.82,137.88,137.78,137.87,56995
2019/10/04,10:04:00,137.87,137.89,137.78,137.81,66941
2019/10/04,10:05:00,137.81,137.83,137.69,137.72,43161
2019/10/04,10:06:00,137.72,137.73,137.67,137.73,43261
2019/10/04,10:07:00,137.72,137.75,137.51,137.54,43524
2019/10/04,10:08:00,137.54,137.56,137.44,137.44,53881
2019/10/04,10:09:00,137.44,137.59,137.43,137.57,37476
2019/10/04,10:10:00,137.57,137.59,137.42,137.57,49672
2019/10/04,10:11:00,137.58,137.58,137.40,137.44,46201
2019/10/04,10:12:00,137.44,137.54,137.40,137.54,40574
2019/10/04,10:13:00,137.53,137.55,137.47,137.48,28023
2019/10/04,10:14:00,137.48,137.49,137.40,137.41,23582
2019/10/04,10:15:00,137.43,137.50,137.42,137.50,37727
2019/10/04,10:16:00,137.50,137.55,137.49,137.52,47900
2019/10/04,10:17:00,137.52,137.53,137.31,137.33,49837
2019/10/04,10:18:00,137.33,137.34,137.26,137.32,30047
2019/10/04,10:19:00,137.32,137.44,137.31,137.32,21748
2019/10/04,10:20:00,137.32,137.37,137.27,137.37,30379
2019/10/04,10:21:00,137.37,137.45,137.33,137.45,37499
2019/10/04,10:22:00,137.44,137.45,137.36,137.39,41974
2019/10/04,10:23:00,137.39,137.49,137.36,137.36,45964
2019/10/04,10:24:00,137.38,137.44,137.33,137.44,18764
2019/10/04,10:25:00,137.44,137.49,137.42,137.48,20152
2019/10/04,10:26:00,137.48,137.58,137.41,137.57,59307
2019/10/04,10:27:00,137.57,137.62,137.55,137.60,55583
2019/10/04,10:28:00,137.60,137.60,137.50,137.51,85024
2019/10/04,10:29:00,137.50,137.50,137.42,137.45,28890
2019/10/04,10:30:00,137.45,137.45,137.34,137.34,43457
2019/10/04,10:31:00,137.34,137.40,137.31,137.31,28593
2019/10/04,10:32:00,137.31,137.31,137.16,137.24,82888
2019/10/04,10:33:00,137.24,137.32,137.20,137.30,35411
2019/10/04,10:34:00,137.30,137.33,137.27,137.29,25618
2019/10/04,10:35:00,137.29,137.29,137.19,137.25,22956
2019/10/04,10:36:00,137.25,137.26,137.07,137.16,62873
2019/10/04,10:37:00,137.17,137.20,137.03,137.11,65119
2019/10/04,10:38:00,137.12,137.18,137.10,137.16,40142
2019/10/04,10:39:00,137.16,137.18,137.09,137.15,28281
2019/10/04,10:40:00,137.15,137.18,137.06,137.10,19632
2019/10/04,10:41:00,137.10,137.18,137.05,137.17,24563
2019/10/04,10:42:00,137.17,137.20,137.13,137.15,28198
2019/10/04,10:43:00,137.15,137.16,137.09,137.09,15596
2019/10/04,10:44:00,137.09,137.16,137.05,137.15,117089
2019/10/04,10:45:00,137.15,137.25,137.13,137.13,50764
2019/10/04,10:46:00,137.14,137.22,137.12,137.13,20337
2019/10/04,10:47:00,137.13,137.14,136.99,137.01,40522
2019/10/04,10:48:00,137.01,137.01,136.88,136.97,68146
2019/10/04,10:49:00,136.96,137.00,136.94,136.98,59987
2019/10/04,10:50:00,137.00,137.10,136.97,137.03,58510
2019/10/04,10:51:00,137.03,137.23,137.03,137.21,40908
2019/10/04,10:52:00,137.21,137.23,137.02,137.05,70168
2019/10/04,10:53:00,137.05,137.05,137.00,137.05,25662
2019/10/04,10:54:00,137.04,137.22,137.02,137.22,43924
2019/10/04,10:55:00,137.21,137.22,137.13,137.21,77870
2019/10/04,10:56:00,137.21,137.28,137.21,137.28,35420
2019/10/04,10:57:00,137.27,137.30,137.14,137.16,39070
2019/10/04,10:58:00,137.16,137.16,137.03,137.07,24797
2019/10/04,10:59:00,137.07,137.16,137.06,137.08,41427
2019/10/04,11:00:00,137.08,137.09,136.99,137.05,26631
2019/10/04,11:01:00,137.05,137.33,136.92,137.18,177509
2019/10/04,11:02:00,137.18,137.23,137.01,137.01,83502
2019/10/04,11:03:00,137.01,137.06,136.85,136.96,70853
2019/10/04,11:04:00,136.96,137.04,136.95,137.02,22181
2019/10/04,11:05:00,137.02,137.13,137.01,137.11,30148
2019/10/04,11:06:00,137.11,137.18,137.06,137.15,65430
2019/10/04,11:07:00,137.16,137.29,137.15,137.26,68502
2019/10/04,11:08:00,137.26,137.30,137.20,137.21,22918
2019/10/04,11:09:00,137.21,137.23,137.19,137.20,30316
2019/10/04,11:10:00,137.20,137.20,137.05,137.07,74329
2019/10/04,11:11:00,137.07,137.12,136.94,137.01,35348
2019/10/04,11:12:00,137.02,137.05,136.95,137.01,50505
2019/10/04,11:13:00,137.01,137.07,136.99,137.02,46299
2019/10/04,11:14:00,137.02,137.07,136.90,137.06,57500
2019/10/04,11:15:00,137.06,137.10,136.98,136.98,35213
2019/10/04,11:16:00,136.99,137.02,136.80,136.81,90897
2019/10/04,11:17:00,136.81,136.87,136.72,136.78,60676
2019/10/04,11:18:00,136.78,136.89,136.76,136.89,54839
2019/10/04,11:19:00,136.89,137.05,136.89,137.04,38376
2019/10/04,11:20:00,137.04,137.07,136.97,136.98,36538
2019/10/04,11:21:00,136.98,137.04,136.94,137.04,31298
2019/10/04,11:22:00,137.04,137.05,136.91,136.98,28382
2019/10/04,11:23:00,136.98,137.02,136.93,136.95,25926
2019/10/04,11:24:00,136.96,136.96,136.84,136.88,35700
2019/10/04,11:25:00,136.88,137.03,136.87,137.03,50743
2019/10/04,11:26:00,137.03,137.09,136.98,137.09,29578
2019/10/04,11:27:00,137.08,137.13,137.03,137.07,71669
2019/10/04,11:28:00,137.06,137.08,136.99,137.04,17388
2019/10/04,11:29:00,137.04,137.05,137.00,137.00,29278
2019/10/04,11:30:00,137.01,137.07,137.00,137.03,33168
2019/10/04,11:31:00,137.00,137.12,137.00,137.11,21961
2019/10/04,11:32:00,137.12,137.17,137.07,137.16,39920
2019/10/04,11:33:00,137.15,137.18,137.08,137.09,44104
2019/10/04,11:34:00,137.09,137.20,137.09,137.17,21741
2019/10/04,11:35:00,137.17,137.38,137.17,137.28,96236
2019/10/04,11:36:00,137.28,137.39,137.27,137.37,29471
2019/10/04,11:37:00,137.37,137.39,137.34,137.39,14691
2019/10/04,11:38:00,137.39,137.46,137.38,137.42,46288
2019/10/04,11:39:00,137.42,137.53,137.42,137.44,32357
2019/10/04,11:40:00,137.44,137.47,137.35,137.40,28934
2019/10/04,11:41:00,137.40,137.49,137.40,137.40,22592
2019/10/04,11:42:00,137.40,137.44,137.35,137.38,37060
2019/10/04,11:43:00,137.37,137.40,137.31,137.34,28928
2019/10/04,11:44:00,137.34,137.34,137.18,137.24,61034
2019/10/04,11:45:00,137.23,137.35,137.23,137.35,36289
2019/10/04,11:46:00,137.34,137.40,137.33,137.40,56618
2019/10/04,11:47:00,137.40,137.47,137.40,137.45,25362
2019/10/04,11:48:00,137.45,137.49,137.43,137.47,54292
2019/10/04,11:49:00,137.47,137.49,137.40,137.42,52560
2019/10/04,11:50:00,137.42,137.56,137.42,137.55,29800
2019/10/04,11:51:00,137.55,137.74,137.55,137.74,102359
2019/10/04,11:52:00,137.74,137.79,137.71,137.79,57112
2019/10/04,11:53:00,137.78,137.78,137.67,137.68,45650
2019/10/04,11:54:00,137.68,137.74,137.65,137.74,41340
2019/10/04,11:55:00,137.74,137.79,137.73,137.76,36130
2019/10/04,11:56:00,137.76,137.83,137.74,137.81,89296
2019/10/04,11:57:00,137.81,137.87,137.81,137.82,90783
2019/10/04,11:58:00,137.82,137.85,137.80,137.82,42664
2019/10/04,11:59:00,137.85,137.85,137.71,137.74,34812
2019/10/04,12:00:00,137.74,137.75,137.67,137.67,25522
2019/10/04,12:01:00,137.67,137.70,137.65,137.65,40569
2019/10/04,12:02:00,137.65,137.66,137.58,137.64,72394
2019/10/04,12:03:00,137.64,137.70,137.64,137.67,105080
2019/10/04,12:04:00,137.67,137.69,137.57,137.58,59064
2019/10/04,12:05:00,137.58,137.59,137.55,137.56,44812
2019/10/04,12:06:00,137.56,137.56,137.46,137.50,72352
2019/10/04,12:07:00,137.50,137.57,137.47,137.50,45756
2019/10/04,12:08:00,137.50,137.59,137.50,137.58,30837
2019/10/04,12:09:00,137.59,137.64,137.53,137.64,42758
2019/10/04,12:10:00,137.64,137.64,137.50,137.53,47993
2019/10/04,12:11:00,137.53,137.54,137.48,137.49,18717
2019/10/04,12:12:00,137.49,137.51,137.44,137.51,85059
2019/10/04,12:13:00,137.51,137.65,137.51,137.65,29017
2019/10/04,12:14:00,137.65,137.66,137.60,137.61,28803
2019/10/04,12:15:00,137.61,137.62,137.46,137.49,34426
2019/10/04,12:16:00,137.49,137.51,137.41,137.46,21781
2019/10/04,12:17:00,137.47,137.55,137.47,137.51,25587
2019/10/04,12:18:00,137.51,137.52,137.49,137.51,43311
2019/10/04,12:19:00,137.51,137.55,137.51,137.53,26860
2019/10/04,12:20:00,137.53,137.58,137.52,137.57,17961
2019/10/04,12:21:00,137.57,137.66,137.54,137.66,29518
2019/10/04,12:22:00,137.66,137.71,137.66,137.69,20100
2019/10/04,12:23:00,137.69,137.70,137.67,137.67,10198
2019/10/04,12:24:00,137.67,137.67,137.60,137.62,16756
2019/10/04,12:25:00,137.62,137.71,137.61,137.71,12865
2019/10/04,12:26:00,137.72,137.77,137.72,137.76,21796
2019/10/04,12:27:00,137.76,137.76,137.65,137.66,22754
2019/10/04,12:28:00,137.66,137.70,137.65,137.67,15642
2019/10/04,12:29:00,137.68,137.68,137.54,137.59,52522
2019/10/04,12:30:00,137.58,137.58,137.47,137.47,21995
2019/10/04,12:31:00,137.47,137.51,137.43,137.46,54052
2019/10/04,12:32:00,137.46,137.46,137.39,137.40,15521
2019/10/04,12:33:00,137.40,137.43,137.37,137.38,39401
2019/10/04,12:34:00,137.38,137.39,137.30,137.34,62027
2019/10/04,12:35:00,137.34,137.35,137.23,137.26,62216
2019/10/04,12:36:00,137.26,137.37,137.26,137.33,34670
2019/10/04,12:37:00,137.33,137.40,137.31,137.33,65337
2019/10/04,12:38:00,137.32,137.34,137.25,137.32,78993
2019/10/04,12:39:00,137.32,137.39,137.31,137.38,28469
2019/10/04,12:40:00,137.38,137.41,137.27,137.27,32734
2019/10/04,12:41:00,137.27,137.29,137.21,137.27,79495
2019/10/04,12:42:00,137.27,137.28,137.20,137.27,61680
2019/10/04,12:43:00,137.27,137.37,137.27,137.28,59013
2019/10/04,12:44:00,137.28,137.28,137.20,137.23,58677
2019/10/04,12:45:00,137.23,137.31,137.20,137.30,22488
2019/10/04,12:46:00,137.30,137.37,137.28,137.35,17556
2019/10/04,12:47:00,137.35,137.38,137.35,137.38,18850
2019/10/04,12:48:00,137.39,137.40,137.37,137.39,18142
2019/10/04,12:49:00,137.39,137.47,137.39,137.43,30511
2019/10/04,12:50:00,137.44,137.53,137.41,137.52,39007
2019/10/04,12:51:00,137.52,137.56,137.50,137.53,12189
2019/10/04,12:52:00,137.53,137.58,137.51,137.53,19696
2019/10/04,12:53:00,137.52,137.52,137.48,137.50,13798
2019/10/04,12:54:00,137.50,137.56,137.50,137.56,12314
2019/10/04,12:55:00,137.55,137.58,137.55,137.56,18028
2019/10/04,12:56:00,137.56,137.56,137.49,137.50,15973
2019/10/04,12:57:00,137.51,137.56,137.48,137.48,16479
2019/10/04,12:58:00,137.48,137.53,137.48,137.51,16603
2019/10/04,12:59:00,137.51,137.54,137.50,137.51,14303
2019/10/04,13:00:00,137.51,137.53,137.48,137.49,17398
2019/10/04,13:01:00,137.49,137.51,137.49,137.50,7644
2019/10/04,13:02:00,137.49,137.49,137.42,137.42,10393
2019/10/04,13:03:00,137.42,137.50,137.42,137.49,12619
2019/10/04,13:04:00,137.49,137.55,137.49,137.54,17188
2019/10/04,13:05:00,137.54,137.54,137.50,137.50,10394
2019/10/04,13:06:00,137.50,137.54,137.49,137.53,16474
2019/10/04,13:07:00,137.53,137.53,137.50,137.51,12018
2019/10/04,13:08:00,137.51,137.53,137.48,137.49,14226
2019/10/04,13:09:00,137.49,137.52,137.48,137.50,13184
2019/10/04,13:10:00,137.49,137.49,137.45,137.47,9024
2019/10/04,13:11:00,137.47,137.50,137.46,137.48,11306
2019/10/04,13:12:00,137.48,137.48,137.47,137.48,7781
2019/10/04,13:13:00,137.48,137.48,137.42,137.42,31987
2019/10/04,13:14:00,137.42,137.42,137.36,137.37,53455
2019/10/04,13:15:00,137.36,137.36,137.32,137.33,38038
2019/10/04,13:16:00,137.33,137.36,137.27,137.31,40350
2019/10/04,13:17:00,137.31,137.31,137.23,137.24,37207
2019/10/04,13:18:00,137.25,137.41,137.25,137.41,40342
2019/10/04,13:19:00,137.41,137.48,137.41,137.47,10787
2019/10/04,13:20:00,137.48,137.49,137.46,137.49,17162
2019/10/04,13:21:00,137.50,137.53,137.45,137.50,19739
2019/10/04,13:22:00,137.50,137.50,137.46,137.47,8746
2019/10/04,13:23:00,137.47,137.48,137.42,137.48,21673
2019/10/04,13:24:00,137.48,137.52,137.48,137.51,13761
2019/10/04,13:25:00,137.51,137.54,137.48,137.49,13923
2019/10/04,13:26:00,137.49,137.50,137.46,137.50,10050
2019/10/04,13:27:00,137.51,137.54,137.51,137.53,12166
2019/10/04,13:28:00,137.53,137.55,137.51,137.53,8585
2019/10/04,13:29:00,137.53,137.59,137.53,137.58,22828
2019/10/04,13:30:00,137.58,137.62,137.58,137.59,21297
2019/10/04,13:31:00,137.59,137.60,137.56,137.57,15527
2019/10/04,13:32:00,137.57,137.60,137.57,137.58,11851
2019/10/04,13:33:00,137.58,137.68,137.58,137.67,29055
2019/10/04,13:34:00,137.67,137.67,137.61,137.63,10764
2019/10/04,13:35:00,137.63,137.64,137.60,137.61,9197
2019/10/04,13:36:00,137.61,137.62,137.60,137.60,9974
2019/10/04,13:37:00,137.60,137.60,137.56,137.59,12177
2019/10/04,13:38:00,137.59,137.60,137.56,137.57,10634
2019/10/04,13:39:00,137.57,137.58,137.55,137.55,12291
2019/10/04,13:40:00,137.55,137.57,137.54,137.54,12472
2019/10/04,13:41:00,137.54,137.60,137.54,137.58,15804
2019/10/04,13:42:00,137.58,137.60,137.57,137.59,15119
2019/10/04,13:43:00,137.59,137.89,137.58,137.68,131377
2019/10/04,13:44:00,137.68,137.72,137.66,137.68,22394
2019/10/04,13:45:00,137.69,137.70,137.64,137.65,14701
2019/10/04,13:46:00,137.65,137.68,137.64,137.65,11709
2019/10/04,13:47:00,137.65,137.67,137.63,137.63,16236
2019/10/04,13:48:00,137.63,137.65,137.60,137.60,23056
2019/10/04,13:49:00,137.61,137.62,137.55,137.57,19104
2019/10/04,13:50:00,137.57,137.57,137.52,137.55,17211
2019/10/04,13:51:00,137.55,137.57,137.52,137.57,8778
2019/10/04,13:52:00,137.57,137.57,137.47,137.50,19510
2019/10/04,13:53:00,137.50,137.51,137.47,137.47,11471
2019/10/04,13:54:00,137.47,137.51,137.47,137.49,10790
2019/10/04,13:55:00,137.50,137.55,137.49,137.55,10724
2019/10/04,13:56:00,137.55,137.60,137.54,137.60,24279
2019/10/04,13:57:00,137.60,137.62,137.59,137.62,22647
2019/10/04,13:58:00,137.62,137.62,137.57,137.57,12201
2019/10/04,13:59:00,137.56,137.58,137.54,137.57,17369
2019/10/04,14:00:00,137.57,137.58,137.51,137.53,17525
2019/10/04,14:01:00,137.53,137.59,137.47,137.47,20056
2019/10/04,14:02:00,137.47,137.52,137.45,137.50,15054
2019/10/04,14:03:00,137.50,137.59,137.50,137.59,32544
2019/10/04,14:04:00,137.59,137.62,137.56,137.57,21582
2019/10/04,14:05:00,137.57,137.60,137.56,137.58,15968
2019/10/04,14:06:00,137.58,137.64,137.58,137.61,16638
2019/10/04,14:07:00,137.61,137.61,137.56,137.58,17117
2019/10/04,14:08:00,137.58,137.64,137.57,137.63,31453
2019/10/04,14:09:00,137.63,137.63,137.60,137.63,7906
2019/10/04,14:10:00,137.63,137.71,137.63,137.71,20528
2019/10/04,14:11:00,137.71,137.76,137.71,137.74,38345
2019/10/04,14:12:00,137.74,137.74,137.68,137.70,18574
2019/10/04,14:13:00,137.70,137.70,137.64,137.69,18576
2019/10/04,14:14:00,137.69,137.73,137.69,137.70,18294
2019/10/04,14:15:00,137.70,137.75,137.69,137.74,20013
2019/10/04,14:16:00,137.74,137.87,137.74,137.87,92666
2019/10/04,14:17:00,137.87,137.88,137.76,137.78,32713
2019/10/04,14:18:00,137.78,137.79,137.72,137.79,25672
2019/10/04,14:19:00,137.79,137.81,137.75,137.75,14825
2019/10/04,14:20:00,137.75,137.78,137.73,137.75,18480
2019/10/04,14:21:00,137.75,137.76,137.71,137.71,16012
2019/10/04,14:22:00,137.71,137.76,137.69,137.71,17150
2019/10/04,14:23:00,137.71,137.76,137.71,137.74,10047
2019/10/04,14:24:00,137.75,137.78,137.72,137.78,21967
2019/10/04,14:25:00,137.78,137.83,137.76,137.83,25251
2019/10/04,14:26:00,137.83,137.83,137.79,137.81,27646
2019/10/04,14:27:00,137.81,137.83,137.76,137.79,23567
2019/10/04,14:28:00,137.79,137.79,137.76,137.78,13879
2019/10/04,14:29:00,137.79,137.86,137.79,137.82,32505
2019/10/04,14:30:00,137.82,137.84,137.80,137.82,13546
2019/10/04,14:31:00,137.82,137.87,137.79,137.87,24911
2019/10/04,14:32:00,137.87,137.88,137.84,137.87,15339
2019/10/04,14:33:00,137.87,137.89,137.85,137.87,22678
2019/10/04,14:34:00,137.88,137.91,137.86,137.90,40017
2019/10/04,14:35:00,137.90,137.90,137.86,137.86,14308
2019/10/04,14:36:00,137.86,137.93,137.86,137.93,24863
2019/10/04,14:37:00,137.93,137.97,137.92,137.97,34525
2019/10/04,14:38:00,137.97,137.97,137.93,137.95,19674
2019/10/04,14:39:00,137.95,137.95,137.91,137.93,16520
2019/10/04,14:40:00,137.93,138.00,137.92,137.99,45947
2019/10/04,14:41:00,137.99,138.01,137.96,137.99,209852
2019/10/04,14:42:00,137.99,138.01,137.98,138.00,21256
2019/10/04,14:43:00,138.00,138.00,137.95,137.96,29114
2019/10/04,14:44:00,137.96,137.98,137.94,137.97,22399
2019/10/04,14:45:00,137.97,137.98,137.92,137.94,17853
2019/10/04,14:46:00,137.94,137.95,137.88,137.90,42045
2019/10/04,14:47:00,137.90,137.93,137.89,137.92,16756
2019/10/04,14:48:00,137.92,137.93,137.85,137.91,39539
2019/10/04,14:49:00,137.91,137.94,137.89,137.92,41676
2019/10/04,14:50:00,137.92,137.92,137.88,137.88,32788
2019/10/04,14:51:00,137.89,137.90,137.84,137.85,30234
2019/10/04,14:52:00,137.84,137.84,137.82,137.84,17078
2019/10/04,14:53:00,137.84,137.89,137.82,137.89,20077
2019/10/04,14:54:00,137.89,137.92,137.87,137.88,18310
2019/10/04,14:55:00,137.88,137.90,137.86,137.87,20776
2019/10/04,14:56:00,137.87,137.95,137.86,137.93,18806
2019/10/04,14:57:00,137.93,137.99,137.92,137.99,22266
2019/10/04,14:58:00,137.99,138.00,137.93,137.94,48277
2019/10/04,14:59:00,137.94,137.99,137.93,137.96,15115
2019/10/04,15:00:00,137.96,137.98,137.95,137.96,16546
2019/10/04,15:01:00,137.96,137.99,137.92,137.93,21823
2019/10/04,15:02:00,137.93,137.94,137.91,137.92,13697
2019/10/04,15:03:00,137.92,137.97,137.91,137.97,20844
2019/10/04,15:04:00,137.97,137.99,137.91,137.92,23998
2019/10/04,15:05:00,137.92,137.94,137.90,137.91,32194
2019/10/04,15:06:00,137.91,137.93,137.86,137.86,29043
2019/10/04,15:07:00,137.86,137.89,137.83,137.88,24860
2019/10/04,15:08:00,137.87,137.90,137.87,137.89,29709
2019/10/04,15:09:00,137.89,137.92,137.84,137.92,31384
2019/10/04,15:10:00,137.92,137.95,137.91,137.94,28655
2019/10/04,15:11:00,137.94,137.96,137.93,137.95,31311
2019/10/04,15:12:00,137.95,137.97,137.91,137.92,26822
2019/10/04,15:13:00,137.92,137.93,137.90,137.92,18887
2019/10/04,15:14:00,137.92,137.93,137.90,137.92,14504
2019/10/04,15:15:00,137.91,137.92,137.89,137.91,20921
2019/10/04,15:16:00,137.91,137.91,137.89,137.91,17495
2019/10/04,15:17:00,137.91,137.93,137.89,137.93,13879
2019/10/04,15:18:00,137.93,137.95,137.91,137.95,26652
2019/10/04,15:19:00,137.95,138.00,137.95,137.99,23559
2019/10/04,15:20:00,137.99,137.99,137.96,137.97,26996
2019/10/04,15:21:00,137.97,137.99,137.95,137.96,34075
2019/10/04,15:22:00,137.97,137.97,137.89,137.93,48101
2019/10/04,15:23:00,137.93,137.94,137.90,137.92,21530
2019/10/04,15:24:00,137.92,137.92,137.88,137.91,22783
2019/10/04,15:25:00,137.91,137.93,137.90,137.92,16389
2019/10/04,15:26:00,137.92,137.92,137.87,137.88,31526
2019/10/04,15:27:00,137.88,137.90,137.87,137.89,18887
2019/10/04,15:28:00,137.88,137.91,137.83,137.89,48407
2019/10/04,15:29:00,137.88,138.00,137.88,137.95,55762
2019/10/04,15:30:00,137.95,137.95,137.85,137.88,35236
2019/10/04,15:31:00,137.88,138.00,137.84,137.98,90502
2019/10/04,15:32:00,137.97,138.00,137.95,137.96,51327
2019/10/04,15:33:00,137.97,138.01,137.95,137.98,45678
2019/10/04,15:34:00,137.98,138.04,137.98,138.03,104339
2019/10/04,15:35:00,138.04,138.04,138.00,138.01,62858
2019/10/04,15:36:00,138.01,138.05,137.98,138.04,44982
2019/10/04,15:37:00,138.04,138.11,138.03,138.10,84244
2019/10/04,15:38:00,138.10,138.12,138.07,138.09,50064
2019/10/04,15:39:00,138.09,138.11,138.07,138.08,38194
2019/10/04,15:40:00,138.09,138.11,138.07,138.10,31926
2019/10/04,15:41:00,138.10,138.15,138.05,138.07,74057
2019/10/04,15:42:00,138.07,138.08,138.04,138.08,51715
2019/10/04,15:43:00,138.07,138.13,138.07,138.08,54311
2019/10/04,15:44:00,138.09,138.16,138.09,138.13,61004
2019/10/04,15:45:00,138.13,138.15,138.08,138.12,57029
2019/10/04,15:46:00,138.12,138.15,138.11,138.14,46991
2019/10/04,15:47:00,138.13,138.14,138.06,138.09,54104
2019/10/04,15:48:00,138.09,138.12,138.02,138.11,100238
2019/10/04,15:49:00,138.10,138.20,138.09,138.10,110355
2019/10/04,15:50:00,138.10,138.19,138.10,138.13,99621
2019/10/04,15:51:00,138.14,138.20,138.00,138.01,117477
2019/10/04,15:52:00,138.01,138.04,137.98,137.99,72327
2019/10/04,15:53:00,138.00,138.01,137.98,137.99,54221
2019/10/04,15:54:00,137.98,138.01,137.91,137.94,104101
2019/10/04,15:55:00,137.94,138.10,137.94,138.07,124514
2019/10/04,15:56:00,138.07,138.25,138.07,138.21,248544
2019/10/04,15:57:00,138.22,138.24,138.14,138.15,141676
2019/10/04,15:58:00,138.16,138.16,138.09,138.11,161228
2019/10/04,15:59:00,138.10,138.11,137.95,138.06,303609
2019/10/04,16:00:00,138.06,138.17,137.96,138.12,643727
2019/10/07,09:31:00,137.14,137.74,137.14,137.34,330556
2019/10/07,09:32:00,137.34,137.66,137.28,137.55,69452
2019/10/07,09:33:00,137.55,137.78,137.53,137.77,66846
2019/10/07,09:34:00,137.77,137.79,137.64,137.67,51303
2019/10/07,09:35:00,137.67,137.79,137.56,137.77,57019
2019/10/07,09:36:00,137.77,137.80,137.42,137.47,112498
2019/10/07,09:37:00,137.47,137.58,137.25,137.25,70341
2019/10/07,09:38:00,137.24,137.28,137.11,137.13,60367
2019/10/07,09:39:00,137.13,137.22,137.08,137.16,60203
2019/10/07,09:40:00,137.16,137.29,137.10,137.25,63567
2019/10/07,09:41:00,137.24,137.32,137.21,137.25,48684
2019/10/07,09:42:00,137.24,137.41,137.23,137.34,65643
2019/10/07,09:43:00,137.34,137.34,137.14,137.15,41285
2019/10/07,09:44:00,137.15,137.23,137.12,137.21,42379
2019/10/07,09:45:00,137.21,137.23,137.13,137.21,39221
2019/10/07,09:46:00,137.20,137.22,137.14,137.17,59245
2019/10/07,09:47:00,137.17,137.29,137.15,137.22,40074
2019/10/07,09:48:00,137.22,137.23,137.05,137.06,56062
2019/10/07,09:49:00,137.05,137.14,137.05,137.07,33749
2019/10/07,09:50:00,137.06,137.14,137.03,137.07,36909
2019/10/07,09:51:00,137.07,137.27,137.07,137.25,42016
2019/10/07,09:52:00,137.23,137.37,137.23,137.34,29578
2019/10/07,09:53:00,137.34,137.47,137.34,137.38,31974
2019/10/07,09:54:00,137.37,137.37,137.15,137.25,47455
2019/10/07,09:55:00,137.25,137.33,137.23,137.24,31302
2019/10/07,09:56:00,137.24,137.37,137.24,137.29,26684
2019/10/07,09:57:00,137.29,137.37,137.29,137.36,18944
2019/10/07,09:58:00,137.37,137.39,137.28,137.28,30559
2019/10/07,09:59:00,137.30,137.30,137.20,137.20,31278
2019/10/07,10:00:00,137.22,137.26,137.15,137.19,46548
2019/10/07,10:01:00,137.19,137.29,137.10,137.12,32229
2019/10/07,10:02:00,137.12,137.15,137.05,137.10,30911
2019/10/07,10:03:00,137.10,137.16,137.09,137.09,28265
2019/10/07,10:04:00,137.09,137.14,137.07,137.12,25510
2019/10/07,10:05:00,137.12,137.25,137.12,137.23,29953
2019/10/07,10:06:00,137.23,137.38,137.23,137.35,52788
2019/10/07,10:07:00,137.35,137.51,137.34,137.42,31227
2019/10/07,10:08:00,137.41,137.43,137.32,137.32,23023
2019/10/07,10:09:00,137.32,137.37,137.31,137.37,25533
2019/10/07,10:10:00,137.37,137.45,137.36,137.44,46677
2019/10/07,10:11:00,137.44,137.45,137.38,137.41,38422
2019/10/07,10:12:00,137.41,137.45,137.26,137.27,32682
2019/10/07,10:13:00,137.28,137.29,137.24,137.25,24481
2019/10/07,10:14:00,137.25,137.30,137.24,137.27,26728
2019/10/07,10:15:00,137.27,137.30,137.25,137.30,35969
2019/10/07,10:16:00,137.30,137.44,137.28,137.28,59631
2019/10/07,10:17:00,137.27,137.27,137.20,137.23,37011
2019/10/07,10:18:00,137.23,137.24,137.16,137.20,25667
2019/10/07,10:19:00,137.20,137.20,137.14,137.16,35160
2019/10/07,10:20:00,137.16,137.16,137.10,137.14,22364
2019/10/07,10:21:00,137.14,137.19,137.14,137.18,19611
2019/10/07,10:22:00,137.18,137.25,137.13,137.14,26558
2019/10/07,10:23:00,137.14,137.15,137.10,137.11,26239
2019/10/07,10:24:00,137.11,137.13,137.08,137.09,40220
2019/10/07,10:25:00,137.09,137.22,137.09,137.12,27384
2019/10/07,10:26:00,137.12,137.16,137.11,137.15,18897
2019/10/07,10:27:00,137.15,137.29,137.15,137.29,32011
2019/10/07,10:28:00,137.29,137.39,137.29,137.38,41876
2019/10/07,10:29:00,137.38,137.41,137.28,137.31,24975
2019/10/07,10:30:00,137.31,137.42,137.27,137.35,36204
2019/10/07,10:31:00,137.35,137.37,137.31,137.35,23063
2019/10/07,10:32:00,137.35,137.41,137.33,137.39,26050
2019/10/07,10:33:00,137.39,137.41,137.35,137.39,17752
2019/10/07,10:34:00,137.38,137.45,137.36,137.43,30334
2019/10/07,10:35:00,137.43,137.43,137.34,137.38,56515
2019/10/07,10:36:00,137.38,137.42,137.36,137.38,21374
2019/10/07,10:37:00,137.38,137.42,137.31,137.32,41907
2019/10/07,10:38:00,137.32,137.37,137.26,137.35,20266
2019/10/07,10:39:00,137.35,137.36,137.24,137.26,20296
2019/10/07,10:40:00,137.26,137.30,137.25,137.26,13384
2019/10/07,10:41:00,137.27,137.39,137.27,137.38,15111
2019/10/07,10:42:00,137.38,137.45,137.38,137.44,30371
2019/10/07,10:43:00,137.45,137.46,137.39,137.43,24316
2019/10/07,10:44:00,137.44,137.45,137.39,137.45,14423
2019/10/07,10:45:00,137.45,137.52,137.40,137.41,51962
2019/10/07,10:46:00,137.41,137.45,137.32,137.36,37767
2019/10/07,10:47:00,137.36,137.39,137.34,137.37,19284
2019/10/07,10:48:00,137.37,137.39,137.32,137.37,17304
2019/10/07,10:49:00,137.36,137.37,137.32,137.34,17412
2019/10/07,10:50:00,137.34,137.37,137.33,137.33,14424
2019/10/07,10:51:00,137.33,137.44,137.33,137.42,17823
2019/10/07,10:52:00,137.42,137.45,137.40,137.45,15244
2019/10/07,10:53:00,137.45,137.53,137.45,137.48,27262
2019/10/07,10:54:00,137.48,137.48,137.41,137.44,14777
2019/10/07,10:55:00,137.44,137.50,137.40,137.45,15387
2019/10/07,10:56:00,137.45,137.57,137.41,137.55,45924
2019/10/07,10:57:00,137.55,137.61,137.52,137.59,56882
2019/10/07,10:58:00,137.59,137.59,137.52,137.57,38898
2019/10/07,10:59:00,137.57,137.58,137.51,137.54,21088
2019/10/07,11:00:00,137.55,137.57,137.51,137.53,31269
2019/10/07,11:01:00,137.53,137.69,137.51,137.69,49844
2019/10/07,11:02:00,137.69,137.73,137.69,137.70,23175
2019/10/07,11:03:00,137.70,137.82,137.70,137.75,41483
2019/10/07,11:04:00,137.75,137.84,137.75,137.82,38158
2019/10/07,11:05:00,137.82,137.84,137.78,137.79,34510
2019/10/07,11:06:00,137.79,137.81,137.66,137.66,52936
2019/10/07,11:07:00,137.66,137.86,137.65,137.84,63446
2019/10/07,11:08:00,137.84,137.91,137.82,137.90,38371
2019/10/07,11:09:00,137.90,137.93,137.86,137.88,32391
2019/10/07,11:10:00,137.88,137.92,137.86,137.87,26290
2019/10/07,11:11:00,137.85,137.89,137.78,137.82,36703
2019/10/07,11:12:00,137.82,137.83,137.71,137.71,37378
2019/10/07,11:13:00,137.71,137.78,137.71,137.75,17362
2019/10/07,11:14:00,137.75,137.77,137.59,137.66,67348
2019/10/07,11:15:00,137.66,137.71,137.66,137.69,30734
2019/10/07,11:16:00,137.68,137.75,137.66,137.74,18334
2019/10/07,11:17:00,137.75,137.78,137.73,137.78,15545
2019/10/07,11:18:00,137.78,137.79,137.74,137.75,15893
2019/10/07,11:19:00,137.75,137.76,137.69,137.70,16178
2019/10/07,11:20:00,137.70,137.75,137.68,137.75,18273
2019/10/07,11:21:00,137.75,137.79,137.74,137.75,14122
2019/10/07,11:22:00,137.76,137.77,137.73,137.74,16068
2019/10/07,11:23:00,137.74,137.75,137.68,137.70,20371
2019/10/07,11:24:00,137.70,137.72,137.66,137.69,28991
2019/10/07,11:25:00,137.69,137.70,137.65,137.69,15534
2019/10/07,11:26:00,137.69,137.78,137.69,137.76,27574
2019/10/07,11:27:00,137.76,137.81,137.74,137.80,23777
2019/10/07,11:28:00,137.80,137.80,137.73,137.73,24428
2019/10/07,11:29:00,137.73,137.77,137.72,137.73,14538
2019/10/07,11:30:00,137.73,137.73,137.64,137.66,23756
2019/10/07,11:31:00,137.66,137.77,137.63,137.75,14756
2019/10/07,11:32:00,137.75,137.75,137.69,137.73,11537
2019/10/07,11:33:00,137.72,137.80,137.72,137.79,20904
2019/10/07,11:34:00,137.79,137.85,137.75,137.83,24872
2019/10/07,11:35:00,137.83,137.86,137.81,137.86,19825
2019/10/07,11:36:00,137.86,137.86,137.82,137.83,19198
2019/10/07,11:37:00,137.83,137.86,137.76,137.80,12057
2019/10/07,11:38:00,137.80,137.84,137.79,137.84,14114
2019/10/07,11:39:00,137.84,137.84,137.75,137.76,18665
2019/10/07,11:40:00,137.76,137.78,137.75,137.76,31201
2019/10/07,11:41:00,137.75,137.76,137.65,137.71,65838
2019/10/07,11:42:00,137.71,137.75,137.67,137.68,60489
2019/10/07,11:43:00,137.69,137.81,137.69,137.72,40227
2019/10/07,11:44:00,137.72,137.75,137.69,137.75,36257
2019/10/07,11:45:00,137.75,137.78,137.67,137.78,74983
2019/10/07,11:46:00,137.79,137.85,137.79,137.82,49495
2019/10/07,11:47:00,137.81,137.82,137.79,137.81,15728
2019/10/07,11:48:00,137.81,137.81,137.76,137.77,10417
2019/10/07,11:49:00,137.77,137.82,137.76,137.81,14253
2019/10/07,11:50:00,137.81,137.82,137.79,137.81,12738
2019/10/07,11:51:00,137.81,137.88,137.81,137.88,23734
2019/10/07,11:52:00,137.87,137.96,137.87,137.95,29871
2019/10/07,11:53:00,137.95,137.95,137.90,137.94,24560
2019/10/07,11:54:00,137.94,137.96,137.93,137.94,10825
2019/10/07,11:55:00,137.94,137.98,137.94,137.97,14237
2019/10/07,11:56:00,137.97,137.99,137.93,137.94,21008
2019/10/07,11:57:00,137.94,137.95,137.87,137.87,22821
2019/10/07,11:58:00,137.87,137.93,137.87,137.93,13672
2019/10/07,11:59:00,137.93,137.95,137.91,137.95,23919
2019/10/07,12:00:00,137.95,138.03,137.94,138.02,48801
2019/10/07,12:01:00,138.02,138.02,137.95,137.97,30604
2019/10/07,12:02:00,137.97,137.99,137.96,137.99,10965
2019/10/07,12:03:00,137.99,137.99,137.94,137.96,18320
2019/10/07,12:04:00,137.96,137.98,137.92,137.92,15818
2019/10/07,12:05:00,137.92,137.93,137.88,137.89,16777
2019/10/07,12:06:00,137.89,137.92,137.88,137.92,24729
2019/10/07,12:07:00,137.92,137.95,137.92,137.93,12121
2019/10/07,12:08:00,137.92,137.93,137.88,137.90,19075
2019/10/07,12:09:00,137.89,137.92,137.88,137.91,13161
2019/10/07,12:10:00,137.91,137.93,137.89,137.92,17122
2019/10/07,12:11:00,137.92,137.92,137.84,137.90,25830
2019/10/07,12:12:00,137.90,137.91,137.88,137.89,13786
2019/10/07,12:13:00,137.89,137.92,137.88,137.90,31643
2019/10/07,12:14:00,137.89,137.96,137.88,137.96,48336
2019/10/07,12:15:00,137.97,137.99,137.88,137.91,38161
2019/10/07,12:16:00,137.91,137.95,137.89,137.93,15551
2019/10/07,12:17:00,137.93,138.00,137.92,137.92,29732
2019/10/07,12:18:00,137.92,137.93,137.89,137.91,12821
2019/10/07,12:19:00,137.91,137.91,137.85,137.85,19229
2019/10/07,12:20:00,137.85,137.87,137.84,137.85,15491
2019/10/07,12:21:00,137.85,137.92,137.85,137.87,14408
2019/10/07,12:22:00,137.88,137.93,137.87,137.93,9393
2019/10/07,12:23:00,137.93,137.96,137.92,137.93,7389
2019/10/07,12:24:00,137.93,137.93,137.87,137.88,17469
2019/10/07,12:25:00,137.88,137.90,137.84,137.87,17585
2019/10/07,12:26:00,137.87,137.87,137.78,137.79,39500
2019/10/07,12:27:00,137.79,137.79,137.70,137.70,49450
2019/10/07,12:28:00,137.70,137.71,137.61,137.62,45016
2019/10/07,12:29:00,137.62,137.66,137.60,137.63,40633
2019/10/07,12:30:00,137.64,137.66,137.60,137.60,15786
2019/10/07,12:31:00,137.60,137.61,137.52,137.52,36784
2019/10/07,12:32:00,137.53,137.55,137.51,137.55,27381
2019/10/07,12:33:00,137.54,137.55,137.52,137.52,12200
2019/10/07,12:34:00,137.52,137.53,137.47,137.51,57879
2019/10/07,12:35:00,137.51,137.53,137.50,137.51,11337
2019/10/07,12:36:00,137.51,137.59,137.51,137.59,8442
2019/10/07,12:37:00,137.59,137.66,137.57,137.64,24661
2019/10/07,12:38:00,137.64,137.65,137.58,137.58,19461
2019/10/07,12:39:00,137.58,137.59,137.52,137.58,22815
2019/10/07,12:40:00,137.58,137.61,137.58,137.61,18161
2019/10/07,12:41:00,137.62,137.66,137.62,137.66,16011
2019/10/07,12:42:00,137.66,137.67,137.63,137.65,24779
2019/10/07,12:43:00,137.65,137.65,137.61,137.61,9183
2019/10/07,12:44:00,137.61,137.69,137.60,137.68,10975
2019/10/07,12:45:00,137.68,137.68,137.62,137.64,35290
2019/10/07,12:46:00,137.64,137.65,137.59,137.65,16437
2019/10/07,12:47:00,137.65,137.72,137.65,137.69,27152
2019/10/07,12:48:00,137.69,137.70,137.66,137.70,11318
2019/10/07,12:49:00,137.70,137.70,137.67,137.68,261930
2019/10/07,12:50:00,137.69,137.79,137.69,137.78,11352
2019/10/07,12:51:00,137.78,137.80,137.74,137.75,20507
2019/10/07,12:52:00,137.75,137.75,137.69,137.71,21921
2019/10/07,12:53:00,137.72,137.74,137.63,137.64,17470
2019/10/07,12:54:00,137.64,137.65,137.60,137.62,7473
2019/10/07,12:55:00,137.62,137.62,137.59,137.61,9621
2019/10/07,12:56:00,137.61,137.61,137.56,137.60,18594
2019/10/07,12:57:00,137.60,137.60,137.56,137.57,7043
2019/10/07,12:58:00,137.57,137.60,137.57,137.60,7051
2019/10/07,12:59:00,137.60,137.60,137.56,137.56,8297
2019/10/07,13:00:00,137.56,137.57,137.56,137.56,6256
2019/10/07,13:01:00,137.56,137.62,137.54,137.62,28759
2019/10/07,13:02:00,137.61,137.65,137.61,137.62,16568
2019/10/07,13:03:00,137.63,137.75,137.62,137.73,28726
2019/10/07,13:04:00,137.73,137.73,137.68,137.70,8333
2019/10/07,13:05:00,137.70,137.70,137.66,137.68,10772
2019/10/07,13:06:00,137.68,137.68,137.58,137.62,20865
2019/10/07,13:07:00,137.63,137.65,137.62,137.62,8811
2019/10/07,13:08:00,137.62,137.62,137.54,137.55,11989
2019/10/07,13:09:00,137.55,137.55,137.50,137.54,25448
2019/10/07,13:10:00,137.54,137.56,137.45,137.45,24335
2019/10/07,13:11:00,137.45,137.46,137.32,137.33,59463
2019/10/07,13:12:00,137.33,137.39,137.31,137.38,17859
2019/10/07,13:13:00,137.38,137.40,137.34,137.36,17672
2019/10/07,13:14:00,137.37,137.47,137.36,137.45,39896
2019/10/07,13:15:00,137.45,137.45,137.42,137.43,17504
2019/10/07,13:16:00,137.43,137.44,137.34,137.37,31911
2019/10/07,13:17:00,137.37,137.48,137.36,137.48,33627
2019/10/07,13:18:00,137.48,137.52,137.48,137.49,11899
2019/10/07,13:19:00,137.49,137.49,137.39,137.44,21851
2019/10/07,13:20:00,137.44,137.48,137.44,137.46,11348
2019/10/07,13:21:00,137.46,137.50,137.45,137.50,12193
2019/10/07,13:22:00,137.50,137.54,137.50,137.53,12518
2019/10/07,13:23:00,137.54,137.56,137.52,137.53,18176
2019/10/07,13:24:00,137.53,137.56,137.53,137.53,7667
2019/10/07,13:25:00,137.53,137.59,137.53,137.55,13597
2019/10/07,13:26:00,137.55,137.58,137.54,137.57,15539
2019/10/07,13:27:00,137.57,137.57,137.52,137.55,10035
2019/10/07,13:28:00,137.54,137.58,137.53,137.55,7258
2019/10/07,13:29:00,137.56,137.56,137.52,137.53,7449
2019/10/07,13:30:00,137.53,137.55,137.52,137.55,13227
2019/10/07,13:31:00,137.55,137.59,137.53,137.57,23039
2019/10/07,13:32:00,137.57,137.57,137.52,137.53,25436
2019/10/07,13:33:00,137.53,137.87,137.53,137.82,111995
2019/10/07,13:34:00,137.82,138.07,137.82,138.01,133480
2019/10/07,13:35:00,138.03,138.11,137.81,137.81,155401
2019/10/07,13:36:00,137.80,138.04,137.71,138.04,60190
2019/10/07,13:37:00,138.04,138.06,137.83,137.83,62221
2019/10/07,13:38:00,137.83,137.96,137.83,137.94,38073
2019/10/07,13:39:00,137.94,138.06,137.93,138.01,38003
2019/10/07,13:40:00,138.01,138.18,138.01,138.01,121596
2019/10/07,13:41:00,138.02,138.08,138.02,138.04,20157
2019/10/07,13:42:00,138.05,138.06,137.94,138.04,46644
2019/10/07,13:43:00,138.05,138.08,138.00,138.08,25732
2019/10/07,13:44:00,138.09,138.09,138.00,138.02,15390
2019/10/07,13:45:00,138.03,138.03,137.95,138.00,26930
2019/10/07,13:46:00,138.00,138.01,137.87,137.93,34498
2019/10/07,13:47:00,137.93,137.99,137.88,137.99,60922
2019/10/07,13:48:00,137.99,138.00,137.91,137.93,15485
2019/10/07,13:49:00,137.93,138.03,137.93,137.98,29215
2019/10/07,13:50:00,137.98,137.98,137.90,137.91,23652
2019/10/07,13:51:00,137.91,137.95,137.91,137.94,18680
2019/10/07,13:52:00,137.94,138.00,137.91,137.92,18649
2019/10/07,13:53:00,137.93,137.94,137.90,137.90,14566
2019/10/07,13:54:00,137.90,137.96,137.86,137.89,11392
2019/10/07,13:55:00,137.89,137.92,137.88,137.92,26893
2019/10/07,13:56:00,137.92,137.92,137.85,137.89,11392
2019/10/07,13:57:00,137.89,137.91,137.87,137.90,15624
2019/10/07,13:58:00,137.90,137.90,137.84,137.90,10377
2019/10/07,13:59:00,137.90,137.96,137.89,137.96,17115
2019/10/07,14:00:00,137.96,137.97,137.93,137.94,14394
2019/10/07,14:01:00,137.94,137.99,137.91,137.92,27491
2019/10/07,14:02:00,137.92,137.92,137.87,137.89,22049
2019/10/07,14:03:00,137.89,137.91,137.84,137.85,28712
2019/10/07,14:04:00,137.85,137.89,137.82,137.84,35251
2019/10/07,14:05:00,137.84,137.84,137.75,137.76,22450
2019/10/07,14:06:00,137.76,137.83,137.70,137.75,48497
2019/10/07,14:07:00,137.76,137.77,137.61,137.66,107868
2019/10/07,14:08:00,137.65,137.65,137.50,137.60,45042
2019/10/07,14:09:00,137.60,137.68,137.60,137.67,24419
2019/10/07,14:10:00,137.67,137.68,137.62,137.62,19115
2019/10/07,14:11:00,137.62,137.66,137.56,137.56,26515
2019/10/07,14:12:00,137.56,137.57,137.46,137.49,32393
2019/10/07,14:13:00,137.48,137.59,137.45,137.56,22965
2019/10/07,14:14:00,137.56,137.58,137.52,137.54,10632
2019/10/07,14:15:00,137.54,137.57,137.51,137.57,14699
2019/10/07,14:16:00,137.57,137.60,137.47,137.48,16330
2019/10/07,14:17:00,137.49,137.54,137.47,137.52,20254
2019/10/07,14:18:00,137.52,137.54,137.50,137.53,24013
2019/10/07,14:19:00,137.53,137.55,137.50,137.52,13006
2019/10/07,14:20:00,137.52,137.56,137.50,137.56,11778
2019/10/07,14:21:00,137.56,137.57,137.50,137.55,19199
2019/10/07,14:22:00,137.54,137.55,137.45,137.45,40375
2019/10/07,14:23:00,137.45,137.50,137.42,137.49,13362
2019/10/07,14:24:00,137.49,137.51,137.47,137.51,11394
2019/10/07,14:25:00,137.51,137.59,137.51,137.57,10300
2019/10/07,14:26:00,137.57,137.60,137.55,137.58,9667
2019/10/07,14:27:00,137.58,137.59,137.54,137.54,6595
2019/10/07,14:28:00,137.54,137.58,137.52,137.55,11714
2019/10/07,14:29:00,137.55,137.65,137.55,137.64,14632
2019/10/07,14:30:00,137.64,137.68,137.63,137.65,17212
2019/10/07,14:31:00,137.65,137.65,137.61,137.63,23253
2019/10/07,14:32:00,137.63,137.64,137.55,137.55,18709
2019/10/07,14:33:00,137.55,137.58,137.52,137.58,14306
2019/10/07,14:34:00,137.57,137.57,137.49,137.51,14495
2019/10/07,14:35:00,137.50,137.50,137.40,137.45,38941
2019/10/07,14:36:00,137.45,137.46,137.38,137.40,25244
2019/10/07,14:37:00,137.41,137.42,137.32,137.41,51816
2019/10/07,14:38:00,137.41,137.42,137.32,137.33,21595
2019/10/07,14:39:00,137.33,137.35,137.32,137.34,15320
2019/10/07,14:40:00,137.34,137.42,137.31,137.40,24506
2019/10/07,14:41:00,137.40,137.43,137.39,137.43,17945
2019/10/07,14:42:00,137.42,137.51,137.42,137.51,11576
2019/10/07,14:43:00,137.51,137.51,137.33,137.42,41915
2019/10/07,14:44:00,137.42,137.47,137.40,137.47,7822
2019/10/07,14:45:00,137.46,137.51,137.46,137.48,8330
2019/10/07,14:46:00,137.48,137.51,137.43,137.51,6324
2019/10/07,14:47:00,137.51,137.51,137.36,137.38,36094
2019/10/07,14:48:00,137.37,137.43,137.35,137.40,9767
2019/10/07,14:49:00,137.40,137.40,137.33,137.39,17971
2019/10/07,14:50:00,137.39,137.45,137.38,137.39,14491
2019/10/07,14:51:00,137.38,137.41,137.21,137.25,78218
2019/10/07,14:52:00,137.25,137.35,137.18,137.34,50062
2019/10/07,14:53:00,137.34,137.34,137.28,137.31,14847
2019/10/07,14:54:00,137.31,137.31,137.21,137.21,14726
2019/10/07,14:55:00,137.21,137.28,137.21,137.26,10105
2019/10/07,14:56:00,137.26,137.30,137.23,137.28,16696
2019/10/07,14:57:00,137.29,137.35,137.29,137.31,20083
2019/10/07,14:58:00,137.31,137.40,137.30,137.38,16369
2019/10/07,14:59:00,137.38,137.40,137.36,137.38,18501
2019/10/07,15:00:00,137.38,137.41,137.36,137.40,20916
2019/10/07,15:01:00,137.40,137.44,137.35,137.41,28429
2019/10/07,15:02:00,137.41,137.43,137.34,137.37,26585
2019/10/07,15:03:00,137.38,137.39,137.35,137.37,16737
2019/10/07,15:04:00,137.37,137.46,137.36,137.44,33127
2019/10/07,15:05:00,137.45,137.46,137.38,137.40,20965
2019/10/07,15:06:00,137.40,137.45,137.40,137.42,13158
2019/10/07,15:07:00,137.43,137.44,137.40,137.41,16257
2019/10/07,15:08:00,137.41,137.44,137.38,137.44,24792
2019/10/07,15:09:00,137.44,137.50,137.44,137.49,11736
2019/10/07,15:10:00,137.49,137.57,137.49,137.54,21458
2019/10/07,15:11:00,137.54,137.56,137.49,137.54,16185
2019/10/07,15:12:00,137.54,137.54,137.41,137.41,24043
2019/10/07,15:13:00,137.41,137.51,137.41,137.47,12517
2019/10/07,15:14:00,137.47,137.57,137.47,137.56,17926
2019/10/07,15:15:00,137.56,137.65,137.56,137.60,30294
2019/10/07,15:16:00,137.60,137.65,137.55,137.57,61703
2019/10/07,15:17:00,137.57,137.65,137.57,137.63,40376
2019/10/07,15:18:00,137.64,137.68,137.62,137.65,24719
2019/10/07,15:19:00,137.65,137.66,137.62,137.62,23357
2019/10/07,15:20:00,137.62,137.64,137.60,137.60,18514
2019/10/07,15:21:00,137.59,137.64,137.55,137.57,31385
2019/10/07,15:22:00,137.58,137.58,137.50,137.50,33856
2019/10/07,15:23:00,137.50,137.51,137.42,137.47,34761
2019/10/07,15:24:00,137.47,137.49,137.43,137.44,27226
2019/10/07,15:25:00,137.44,137.46,137.42,137.44,23424
2019/10/07,15:26:00,137.44,137.56,137.44,137.56,44339
2019/10/07,15:27:00,137.56,137.59,137.54,137.56,14207
2019/10/07,15:28:00,137.55,137.65,137.54,137.63,26562
2019/10/07,15:29:00,137.63,137.64,137.55,137.60,29306
2019/10/07,15:30:00,137.60,137.62,137.54,137.62,19832
2019/10/07,15:31:00,137.62,137.63,137.54,137.54,23878
2019/10/07,15:32:00,137.54,137.55,137.44,137.51,55137
2019/10/07,15:33:00,137.51,137.59,137.46,137.56,48769
2019/10/07,15:34:00,137.56,137.56,137.42,137.43,62506
2019/10/07,15:35:00,137.43,137.45,137.30,137.34,28648
2019/10/07,15:36:00,137.33,137.41,137.32,137.34,30121
2019/10/07,15:37:00,137.34,137.40,137.32,137.38,20596
2019/10/07,15:38:00,137.38,137.41,137.30,137.32,24505
2019/10/07,15:39:00,137.31,137.37,137.29,137.30,24865
2019/10/07,15:40:00,137.30,137.39,137.30,137.37,28192
2019/10/07,15:41:00,137.38,137.39,137.31,137.32,25490
2019/10/07,15:42:00,137.32,137.33,137.25,137.27,29303
2019/10/07,15:43:00,137.27,137.33,137.23,137.25,30975
2019/10/07,15:44:00,137.24,137.26,137.18,137.24,36481
2019/10/07,15:45:00,137.24,137.25,137.21,137.24,23258
2019/10/07,15:46:00,137.24,137.30,137.19,137.27,28701
2019/10/07,15:47:00,137.27,137.35,137.27,137.31,35741
2019/10/07,15:48:00,137.31,137.34,137.24,137.27,44759
2019/10/07,15:49:00,137.27,137.28,137.23,137.24,20811
2019/10/07,15:50:00,137.24,137.27,137.22,137.23,20408
2019/10/07,15:51:00,137.23,137.26,137.14,137.21,102237
2019/10/07,15:52:00,137.21,137.25,137.16,137.17,39418
2019/10/07,15:53:00,137.17,137.28,137.15,137.24,64078
2019/10/07,15:54:00,137.24,137.25,137.18,137.24,61733
2019/10/07,15:55:00,137.24,137.25,137.08,137.09,83891
2019/10/07,15:56:00,137.09,137.34,137.08,137.24,139008
2019/10/07,15:57:00,137.24,137.27,137.17,137.25,67857
2019/10/07,15:58:00,137.25,137.35,137.24,137.28,88773
2019/10/07,15:59:00,137.28,137.30,137.11,137.13,190445
2019/10/07,16:00:00,137.13,137.21,137.02,137.12,464178
2019/10/08,09:31:00,137.08,137.22,136.63,136.73,214784
2019/10/08,09:32:00,136.73,137.11,136.70,136.96,154339
2019/10/08,09:33:00,136.96,137.25,136.86,137.24,120245
2019/10/08,09:34:00,137.24,137.48,137.09,137.44,162481
2019/10/08,09:35:00,137.45,137.52,137.25,137.25,97456
2019/10/08,09:36:00,137.24,137.24,136.90,137.09,156531
2019/10/08,09:37:00,137.07,137.26,137.00,137.09,109946
2019/10/08,09:38:00,137.09,137.09,136.88,136.90,75898
2019/10/08,09:39:00,136.90,137.09,136.83,137.01,163408
2019/10/08,09:40:00,137.01,137.01,136.64,136.80,152990
2019/10/08,09:41:00,136.80,136.80,136.58,136.62,115076
2019/10/08,09:42:00,136.63,136.75,136.63,136.71,107358
2019/10/08,09:43:00,136.71,136.71,136.42,136.62,130108
2019/10/08,09:44:00,136.62,136.67,136.50,136.50,60469
2019/10/08,09:45:00,136.50,136.61,136.42,136.52,100068
2019/10/08,09:46:00,136.52,136.78,136.49,136.76,109617
2019/10/08,09:47:00,136.76,136.77,136.54,136.62,126203
2019/10/08,09:48:00,136.62,136.75,136.58,136.74,67477
2019/10/08,09:49:00,136.74,136.89,136.66,136.76,76752
2019/10/08,09:50:00,136.76,136.77,136.56,136.62,81368
2019/10/08,09:51:00,136.62,136.62,136.41,136.47,136896
2019/10/08,09:52:00,136.47,136.67,136.38,136.59,110517
2019/10/08,09:53:00,136.59,136.64,136.51,136.64,69785
2019/10/08,09:54:00,136.64,136.64,136.42,136.48,73387
2019/10/08,09:55:00,136.47,136.58,136.44,136.52,68389
2019/10/08,09:56:00,136.52,136.53,136.42,136.46,87214
2019/10/08,09:57:00,136.47,136.47,136.27,136.29,112660
2019/10/08,09:58:00,136.30,136.41,136.26,136.32,62145
2019/10/08,09:59:00,136.32,136.38,136.20,136.34,124398
2019/10/08,10:00:00,136.34,136.34,136.23,136.24,95398
2019/10/08,10:01:00,136.25,136.36,136.22,136.26,120502
2019/10/08,10:02:00,136.26,136.37,136.20,136.23,87132
2019/10/08,10:03:00,136.23,136.24,136.04,136.08,104803
2019/10/08,10:04:00,136.07,136.11,135.95,136.01,145907
2019/10/08,10:05:00,136.00,136.13,135.97,136.10,77642
2019/10/08,10:06:00,136.10,136.17,135.99,136.05,128135
2019/10/08,10:07:00,136.05,136.08,135.91,135.97,84373
2019/10/08,10:08:00,135.96,136.07,135.95,136.02,82091
2019/10/08,10:09:00,136.02,136.14,135.97,136.06,70589
2019/10/08,10:10:00,136.06,136.10,135.98,136.04,72254
2019/10/08,10:11:00,136.04,136.10,135.92,135.94,107621
2019/10/08,10:12:00,135.93,136.03,135.90,135.98,88591
2019/10/08,10:13:00,135.99,136.11,135.98,136.01,52958
2019/10/08,10:14:00,136.01,136.22,136.01,136.15,58119
2019/10/08,10:15:00,136.15,136.27,136.07,136.27,69708
2019/10/08,10:16:00,136.26,136.31,136.18,136.23,89407
2019/10/08,10:17:00,136.23,136.35,136.23,136.31,82725
2019/10/08,10:18:00,136.31,136.43,136.29,136.42,52337
2019/10/08,10:19:00,136.43,136.47,136.37,136.41,71275
2019/10/08,10:20:00,136.41,136.51,136.38,136.40,64090
2019/10/08,10:21:00,136.40,136.51,136.40,136.48,42899
2019/10/08,10:22:00,136.47,136.48,136.40,136.46,52922
2019/10/08,10:23:00,136.46,136.48,136.38,136.44,51143
2019/10/08,10:24:00,136.44,136.48,136.37,136.45,52427
2019/10/08,10:25:00,136.45,136.55,136.45,136.48,43021
2019/10/08,10:26:00,136.48,136.50,136.40,136.47,35637
2019/10/08,10:27:00,136.48,136.50,136.42,136.48,35125
2019/10/08,10:28:00,136.48,136.48,136.39,136.46,45414
2019/10/08,10:29:00,136.46,136.47,136.42,136.44,32950
2019/10/08,10:30:00,136.43,136.48,136.39,136.47,56343
2019/10/08,10:31:00,136.47,136.70,136.38,136.67,116452
2019/10/08,10:32:00,136.66,136.73,136.63,136.63,71334
2019/10/08,10:33:00,136.63,136.64,136.57,136.59,57155
2019/10/08,10:34:00,136.57,136.57,136.48,136.48,55048
2019/10/08,10:35:00,136.48,136.48,136.36,136.45,83763
2019/10/08,10:36:00,136.45,136.49,136.40,136.43,53283
2019/10/08,10:37:00,136.43,136.47,136.39,136.46,61745
2019/10/08,10:38:00,136.46,136.58,136.46,136.55,45795
2019/10/08,10:39:00,136.56,136.68,136.54,136.55,53857
2019/10/08,10:40:00,136.55,136.73,136.55,136.71,77753
2019/10/08,10:41:00,136.71,136.81,136.66,136.80,82622
2019/10/08,10:42:00,136.81,136.87,136.69,136.69,78532
2019/10/08,10:43:00,136.70,136.75,136.65,136.68,59344
2019/10/08,10:44:00,136.69,136.76,136.68,136.70,41466
2019/10/08,10:45:00,136.70,136.70,136.62,136.64,37306
2019/10/08,10:46:00,136.64,136.72,136.64,136.66,35978
2019/10/08,10:47:00,136.66,136.67,136.52,136.54,47317
2019/10/08,10:48:00,136.55,136.55,136.41,136.42,102200
2019/10/08,10:49:00,136.42,136.58,136.41,136.57,52370
2019/10/08,10:50:00,136.57,136.59,136.43,136.45,28298
2019/10/08,10:51:00,136.45,136.50,136.40,136.44,34649
2019/10/08,10:52:00,136.44,136.52,136.42,136.50,19689
2019/10/08,10:53:00,136.50,136.60,136.49,136.51,36521
2019/10/08,10:54:00,136.52,136.53,136.48,136.49,34630
2019/10/08,10:55:00,136.49,136.57,136.49,136.53,31586
2019/10/08,10:56:00,136.53,136.90,136.53,136.82,168742
2019/10/08,10:57:00,136.82,136.88,136.63,136.65,62935
2019/10/08,10:58:00,136.65,136.74,136.65,136.72,48156
2019/10/08,10:59:00,136.72,136.88,136.72,136.85,102164
2019/10/08,11:00:00,136.85,136.94,136.78,136.90,67630
2019/10/08,11:01:00,136.90,136.97,136.81,136.92,91910
2019/10/08,11:02:00,136.92,136.94,136.78,136.79,42023
2019/10/08,11:03:00,136.80,136.89,136.78,136.85,44004
2019/10/08,11:04:00,136.85,136.92,136.84,136.91,35930
2019/10/08,11:05:00,136.91,137.00,136.86,136.99,70854
2019/10/08,11:06:00,137.00,137.16,137.00,137.08,143818
2019/10/08,11:07:00,137.09,137.10,136.99,137.00,78684
2019/10/08,11:08:00,137.00,137.02,136.92,136.96,44993
2019/10/08,11:09:00,136.96,137.03,136.93,137.00,48991
2019/10/08,11:10:00,137.00,137.03,136.92,136.96,46926
2019/10/08,11:11:00,136.96,137.04,136.95,137.03,43759
2019/10/08,11:12:00,137.02,137.07,136.96,137.07,50950
2019/10/08,11:13:00,137.06,137.14,137.06,137.10,62038
2019/10/08,11:14:00,137.09,137.12,137.03,137.04,31852
2019/10/08,11:15:00,137.04,137.12,137.00,137.05,29429
2019/10/08,11:16:00,137.06,137.18,137.05,137.17,57362
2019/10/08,11:17:00,137.17,137.31,137.16,137.30,86678
2019/10/08,11:18:00,137.30,137.37,137.23,137.35,90629
2019/10/08,11:19:00,137.33,137.36,137.23,137.24,52439
2019/10/08,11:20:00,137.24,137.24,137.13,137.16,56495
2019/10/08,11:21:00,137.16,137.18,137.04,137.10,46616
2019/10/08,11:22:00,137.10,137.13,136.94,137.07,68437
2019/10/08,11:23:00,137.07,137.09,137.01,137.09,44125
2019/10/08,11:24:00,137.09,137.14,137.09,137.13,37419
2019/10/08,11:25:00,137.13,137.15,137.03,137.14,56203
2019/10/08,11:26:00,137.14,137.14,137.06,137.10,39000
2019/10/08,11:27:00,137.10,137.18,137.05,137.17,34387
2019/10/08,11:28:00,137.17,137.20,137.12,137.16,45633
2019/10/08,11:29:00,137.17,137.19,137.08,137.09,46864
2019/10/08,11:30:00,137.09,137.09,137.02,137.03,35885
2019/10/08,11:31:00,137.03,137.05,136.93,136.93,49093
2019/10/08,11:32:00,136.93,137.00,136.91,136.98,30143
2019/10/08,11:33:00,136.98,137.08,136.93,137.03,39706
2019/10/08,11:34:00,137.00,137.05,136.84,137.05,120423
2019/10/08,11:35:00,137.05,137.06,136.99,137.02,41627
2019/10/08,11:36:00,137.02,137.10,136.98,137.05,62087
2019/10/08,11:37:00,137.05,137.07,137.02,137.05,22002
2019/10/08,11:38:00,137.06,137.16,137.02,137.14,32682
2019/10/08,11:39:00,137.14,137.23,137.13,137.22,30495
2019/10/08,11:40:00,137.22,137.22,137.07,137.10,40964
2019/10/08,11:41:00,137.11,137.17,137.04,137.05,30573
2019/10/08,11:42:00,137.04,137.06,137.02,137.02,31904
2019/10/08,11:43:00,137.01,137.03,136.93,137.03,70614
2019/10/08,11:44:00,137.03,137.08,136.99,137.01,36194
2019/10/08,11:45:00,137.02,137.04,136.89,136.96,41210
2019/10/08,11:46:00,136.96,137.10,136.93,137.09,35089
2019/10/08,11:47:00,137.07,137.07,136.92,136.97,30385
2019/10/08,11:48:00,136.97,136.99,136.91,136.94,37814
2019/10/08,11:49:00,136.93,136.93,136.86,136.87,29598
2019/10/08,11:50:00,136.87,136.90,136.80,136.84,54113
2019/10/08,11:51:00,136.84,136.93,136.81,136.82,28101
2019/10/08,11:52:00,136.81,136.84,136.79,136.81,25425
2019/10/08,11:53:00,136.82,136.89,136.80,136.89,32238
2019/10/08,11:54:00,136.89,136.97,136.89,136.93,58618
2019/10/08,11:55:00,136.93,137.00,136.90,136.97,48059
2019/10/08,11:56:00,136.96,136.96,136.90,136.95,25824
2019/10/08,11:57:00,136.93,136.93,136.80,136.85,51168
2019/10/08,11:58:00,136.85,136.98,136.85,136.94,28876
2019/10/08,11:59:00,136.95,137.06,136.93,137.01,36850
2019/10/08,12:00:00,137.01,137.03,136.94,136.96,28738
2019/10/08,12:01:00,136.96,137.03,136.93,136.94,30231
2019/10/08,12:02:00,136.94,136.96,136.91,136.93,20529
2019/10/08,12:03:00,136.94,136.95,136.90,136.94,22669
2019/10/08,12:04:00,136.93,136.98,136.91,136.93,19261
2019/10/08,12:05:00,136.93,136.95,136.91,136.93,16595
2019/10/08,12:06:00,136.93,136.93,136.83,136.90,31800
2019/10/08,12:07:00,136.90,136.98,136.90,136.94,13774
2019/10/08,12:08:00,136.94,136.98,136.91,136.92,21510
2019/10/08,12:09:00,136.93,136.96,136.93,136.94,13465
2019/10/08,12:10:00,136.94,137.02,136.91,136.92,30279
2019/10/08,12:11:00,136.92,136.97,136.92,136.93,27533
2019/10/08,12:12:00,136.94,136.98,136.92,136.92,17495
2019/10/08,12:13:00,136.92,136.96,136.92,136.95,21075
2019/10/08,12:14:00,136.95,137.04,136.94,137.03,20434
2019/10/08,12:15:00,137.03,137.06,136.98,137.05,16901
2019/10/08,12:16:00,137.04,137.09,137.02,137.07,23994
2019/10/08,12:17:00,137.07,137.08,137.02,137.03,19193
2019/10/08,12:18:00,137.02,137.04,136.97,136.97,30541
2019/10/08,12:19:00,136.98,136.99,136.93,136.95,19982
2019/10/08,12:20:00,136.95,137.02,136.95,136.99,22735
2019/10/08,12:21:00,136.99,137.10,136.99,137.05,40899
2019/10/08,12:22:00,137.05,137.19,137.04,137.17,34686
2019/10/08,12:23:00,137.18,137.20,137.11,137.20,112945
2019/10/08,12:24:00,137.21,137.23,137.16,137.16,27846
2019/10/08,12:25:00,137.16,137.21,137.15,137.19,30671
2019/10/08,12:26:00,137.19,137.27,137.18,137.24,55435
2019/10/08,12:27:00,137.24,137.25,137.18,137.19,59964
2019/10/08,12:28:00,137.18,137.23,137.16,137.21,31904
2019/10/08,12:29:00,137.22,137.28,137.21,137.27,36348
2019/10/08,12:30:00,137.27,137.27,137.19,137.19,27707
2019/10/08,12:31:00,137.20,137.23,137.20,137.21,23130
2019/10/08,12:32:00,137.21,137.24,137.19,137.19,27485
2019/10/08,12:33:00,137.19,137.21,137.15,137.15,33447
2019/10/08,12:34:00,137.15,137.18,137.12,137.13,19465
2019/10/08,12:35:00,137.13,137.17,137.12,137.15,17309
2019/10/08,12:36:00,137.15,137.19,137.12,137.12,13423
2019/10/08,12:37:00,137.12,137.12,137.05,137.05,19153
2019/10/08,12:38:00,137.05,137.08,137.05,137.07,20197
2019/10/08,12:39:00,137.07,137.07,137.01,137.03,17008
2019/10/08,12:40:00,137.02,137.04,137.00,137.03,12208
2019/10/08,12:41:00,137.03,137.06,137.03,137.05,14088
2019/10/08,12:42:00,137.05,137.12,137.04,137.12,14137
2019/10/08,12:43:00,137.12,137.14,137.10,137.12,14668
2019/10/08,12:44:00,137.12,137.15,137.11,137.14,9922
2019/10/08,12:45:00,137.14,137.32,137.14,137.27,71235
2019/10/08,12:46:00,137.26,137.60,137.24,137.59,276433
2019/10/08,12:47:00,137.59,137.73,137.50,137.51,75535
2019/10/08,12:48:00,137.53,137.60,137.50,137.54,47866
2019/10/08,12:49:00,137.54,137.54,137.39,137.40,44322
2019/10/08,12:50:00,137.41,137.42,137.34,137.37,39077
2019/10/08,12:51:00,137.39,137.46,137.34,137.35,38885
2019/10/08,12:52:00,137.35,137.40,137.32,137.32,26520
2019/10/08,12:53:00,137.33,137.35,137.31,137.35,19484
2019/10/08,12:54:00,137.35,137.42,137.32,137.39,19537
2019/10/08,12:55:00,137.38,137.40,137.34,137.36,28485
2019/10/08,12:56:00,137.37,137.42,137.24,137.28,32526
2019/10/08,12:57:00,137.29,137.34,137.24,137.25,22768
2019/10/08,12:58:00,137.25,137.26,137.20,137.22,11966
2019/10/08,12:59:00,137.22,137.27,137.21,137.23,14863
2019/10/08,13:00:00,137.23,137.31,137.21,137.30,21342
2019/10/08,13:01:00,137.29,137.32,137.25,137.26,10866
2019/10/08,13:02:00,137.26,137.36,137.25,137.29,13472
2019/10/08,13:03:00,137.29,137.34,137.29,137.31,16277
2019/10/08,13:04:00,137.31,137.36,137.29,137.34,13850
2019/10/08,13:05:00,137.33,137.33,137.24,137.26,21815
2019/10/08,13:06:00,137.26,137.28,137.19,137.21,21119
2019/10/08,13:07:00,137.21,137.26,137.19,137.19,23048
2019/10/08,13:08:00,137.19,137.25,137.19,137.24,25902
2019/10/08,13:09:00,137.24,137.27,137.18,137.22,33497
2019/10/08,13:10:00,137.24,137.24,137.16,137.16,16925
2019/10/08,13:11:00,137.15,137.17,137.07,137.11,23857
2019/10/08,13:12:00,137.11,137.15,137.10,137.13,11742
2019/10/08,13:13:00,137.15,137.22,137.15,137.19,17113
2019/10/08,13:14:00,137.19,137.19,137.12,137.14,22884
2019/10/08,13:15:00,137.14,137.19,137.11,137.12,9700
2019/10/08,13:16:00,137.11,137.17,137.11,137.13,13109
2019/10/08,13:17:00,137.13,137.13,137.10,137.12,13667
2019/10/08,13:18:00,137.12,137.17,137.11,137.14,20333
2019/10/08,13:19:00,137.14,137.21,137.14,137.18,15780
2019/10/08,13:20:00,137.18,137.20,137.16,137.19,12144
2019/10/08,13:21:00,137.20,137.27,137.20,137.22,21007
2019/10/08,13:22:00,137.23,137.25,137.20,137.22,15470
2019/10/08,13:23:00,137.22,137.28,137.18,137.28,16673
2019/10/08,13:24:00,137.28,137.30,137.26,137.29,14531
2019/10/08,13:25:00,137.29,137.32,137.27,137.29,20408
2019/10/08,13:26:00,137.29,137.32,137.27,137.28,23084
2019/10/08,13:27:00,137.28,137.30,137.26,137.27,23286
2019/10/08,13:28:00,137.27,137.30,137.25,137.25,35987
2019/10/08,13:29:00,137.25,137.27,137.18,137.21,35932
2019/10/08,13:30:00,137.21,137.24,137.21,137.23,32323
2019/10/08,13:31:00,137.24,137.33,137.23,137.27,25035
2019/10/08,13:32:00,137.27,137.39,137.27,137.34,42858
2019/10/08,13:33:00,137.34,137.35,137.30,137.33,32412
2019/10/08,13:34:00,137.33,137.34,137.28,137.29,23047
2019/10/08,13:35:00,137.30,137.31,137.27,137.30,22329
2019/10/08,13:36:00,137.31,137.32,137.26,137.29,22430
2019/10/08,13:37:00,137.29,137.29,137.08,137.13,35850
2019/10/08,13:38:00,137.13,137.19,137.13,137.19,13285
2019/10/08,13:39:00,137.19,137.22,137.19,137.19,20736
2019/10/08,13:40:00,137.19,137.26,137.19,137.25,17913
2019/10/08,13:41:00,137.25,137.30,137.22,137.22,18292
2019/10/08,13:42:00,137.22,137.28,137.22,137.23,29927
2019/10/08,13:43:00,137.23,137.36,137.23,137.34,25945
2019/10/08,13:44:00,137.34,137.34,137.29,137.29,21636
2019/10/08,13:45:00,137.29,137.29,137.26,137.29,17366
2019/10/08,13:46:00,137.29,137.35,137.28,137.33,33395
2019/10/08,13:47:00,137.33,137.34,137.27,137.29,15758
2019/10/08,13:48:00,137.30,137.32,137.25,137.30,24200
2019/10/08,13:49:00,137.30,137.36,137.28,137.30,14972
2019/10/08,13:50:00,137.30,137.35,137.30,137.34,17188
2019/10/08,13:51:00,137.34,137.36,137.32,137.33,15123
2019/10/08,13:52:00,137.33,137.33,137.25,137.25,16792
2019/10/08,13:53:00,137.25,137.28,137.24,137.27,16564
2019/10/08,13:54:00,137.27,137.32,137.27,137.28,15129
2019/10/08,13:55:00,137.28,137.28,137.17,137.21,38496
2019/10/08,13:56:00,137.21,137.23,137.12,137.16,27140
2019/10/08,13:57:00,137.16,137.18,137.14,137.16,9405
2019/10/08,13:58:00,137.16,137.20,137.16,137.18,15997
2019/10/08,13:59:00,137.18,137.20,137.15,137.16,12093
2019/10/08,14:00:00,137.16,137.17,137.11,137.11,22557
2019/10/08,14:01:00,137.11,137.19,137.05,137.06,33766
2019/10/08,14:02:00,137.06,137.09,136.98,136.99,50472
2019/10/08,14:03:00,136.99,137.05,136.99,137.00,20144
2019/10/08,14:04:00,137.00,137.06,136.99,137.06,19358
2019/10/08,14:05:00,137.06,137.11,136.92,137.01,50714
2019/10/08,14:06:00,137.01,137.08,137.01,137.04,22167
2019/10/08,14:07:00,137.04,137.14,137.04,137.11,28303
2019/10/08,14:08:00,137.11,137.12,137.07,137.10,16140
2019/10/08,14:09:00,137.10,137.18,137.09,137.12,22376
2019/10/08,14:10:00,137.11,137.16,137.08,137.08,19822
2019/10/08,14:11:00,137.08,137.10,136.99,137.00,51810
2019/10/08,14:12:00,137.00,137.01,136.93,136.94,50867
2019/10/08,14:13:00,136.94,136.95,136.89,136.91,29316
2019/10/08,14:14:00,136.91,137.00,136.91,136.98,29903
2019/10/08,14:15:00,136.98,137.00,136.95,136.99,20081
2019/10/08,14:16:00,136.99,137.02,136.92,136.92,36957
2019/10/08,14:17:00,136.92,136.98,136.89,136.95,17001
2019/10/08,14:18:00,136.95,136.98,136.91,136.96,11690
2019/10/08,14:19:00,136.96,137.01,136.95,136.99,43329
2019/10/08,14:20:00,137.00,137.01,136.97,137.01,25598
2019/10/08,14:21:00,137.02,137.10,137.00,137.03,29547
2019/10/08,14:22:00,137.04,137.06,136.99,137.01,14247
2019/10/08,14:23:00,137.01,137.02,136.99,137.00,13200
2019/10/08,14:24:00,137.00,137.04,136.99,137.04,10097
2019/10/08,14:25:00,137.04,137.09,137.01,137.06,19834
2019/10/08,14:26:00,137.06,137.11,137.05,137.08,21336
2019/10/08,14:27:00,137.08,137.08,137.03,137.03,21813
2019/10/08,14:28:00,137.02,137.07,137.01,137.03,47969
2019/10/08,14:29:00,137.03,137.04,136.99,137.00,14430
2019/10/08,14:30:00,137.00,137.05,136.99,137.00,30188
2019/10/08,14:31:00,137.00,137.33,136.94,137.06,234224
2019/10/08,14:32:00,137.06,137.25,137.05,137.20,53435
2019/10/08,14:33:00,137.18,137.25,137.07,137.18,46122
2019/10/08,14:34:00,137.19,137.21,137.07,137.13,30069
2019/10/08,14:35:00,137.13,137.18,137.11,137.17,17657
2019/10/08,14:36:00,137.17,137.26,137.16,137.26,47757
2019/10/08,14:37:00,137.28,137.50,137.28,137.49,96929
2019/10/08,14:38:00,137.49,137.52,137.41,137.43,97953
2019/10/08,14:39:00,137.44,137.45,137.37,137.41,34688
2019/10/08,14:40:00,137.42,137.43,137.29,137.29,34869
2019/10/08,14:41:00,137.29,137.32,137.25,137.27,25930
2019/10/08,14:42:00,137.27,137.37,137.27,137.28,36971
2019/10/08,14:43:00,137.28,137.36,137.24,137.34,29920
2019/10/08,14:44:00,137.34,137.42,137.32,137.35,38465
2019/10/08,14:45:00,137.35,137.41,137.32,137.34,28747
2019/10/08,14:46:00,137.34,137.40,137.32,137.37,34784
2019/10/08,14:47:00,137.38,137.39,137.32,137.37,39121
2019/10/08,14:48:00,137.38,137.55,137.38,137.53,58082
2019/10/08,14:49:00,137.53,137.67,137.51,137.66,62668
2019/10/08,14:50:00,137.67,137.75,137.60,137.75,74978
2019/10/08,14:51:00,137.75,137.76,137.61,137.62,51307
2019/10/08,14:52:00,137.62,137.64,137.57,137.59,20719
2019/10/08,14:53:00,137.59,137.63,137.50,137.53,22114
2019/10/08,14:54:00,137.52,137.56,137.47,137.54,39040
2019/10/08,14:55:00,137.54,137.54,137.42,137.42,28375
2019/10/08,14:56:00,137.42,137.50,137.40,137.49,24038
2019/10/08,14:57:00,137.49,137.55,137.49,137.52,37680
2019/10/08,14:58:00,137.50,137.51,136.70,136.76,169572
2019/10/08,14:59:00,136.35,136.61,136.29,136.61,405002
2019/10/08,15:00:00,136.69,136.85,136.63,136.80,220960
2019/10/08,15:01:00,136.80,137.16,136.74,137.07,93056
2019/10/08,15:02:00,137.08,137.11,136.86,136.88,49976
2019/10/08,15:03:00,136.88,136.97,136.70,136.72,51916
2019/10/08,15:04:00,136.73,136.77,136.61,136.63,63747
2019/10/08,15:05:00,136.63,136.75,136.53,136.60,42421
2019/10/08,15:06:00,136.60,136.84,136.59,136.64,57917
2019/10/08,15:07:00,136.64,136.65,136.53,136.58,40553
2019/10/08,15:08:00,136.58,136.64,136.49,136.60,40821
2019/10/08,15:09:00,136.60,136.66,136.57,136.62,49630
2019/10/08,15:10:00,136.61,136.69,136.50,136.53,50281
2019/10/08,15:11:00,136.54,136.57,136.30,136.34,112468
2019/10/08,15:12:00,136.34,136.49,136.27,136.49,60735
2019/10/08,15:13:00,136.49,136.55,136.31,136.33,69628
2019/10/08,15:14:00,136.33,136.49,136.29,136.49,59058
2019/10/08,15:15:00,136.49,136.54,136.40,136.49,38530
2019/10/08,15:16:00,136.49,136.51,136.42,136.51,45970
2019/10/08,15:17:00,136.50,136.57,136.41,136.56,49602
2019/10/08,15:18:00,136.55,136.61,136.48,136.58,38714
2019/10/08,15:19:00,136.58,136.68,136.53,136.67,71375
2019/10/08,15:20:00,136.67,136.72,136.63,136.68,48341
2019/10/08,15:21:00,136.68,136.88,136.68,136.85,105774
2019/10/08,15:22:00,136.85,136.86,136.75,136.81,54325
2019/10/08,15:23:00,136.81,136.83,136.64,136.64,43818
2019/10/08,15:24:00,136.64,136.77,136.61,136.73,37248
2019/10/08,15:25:00,136.72,136.73,136.65,136.65,34194
2019/10/08,15:26:00,136.66,136.74,136.64,136.64,38283
2019/10/08,15:27:00,136.64,136.71,136.64,136.66,29710
2019/10/08,15:28:00,136.67,136.76,136.67,136.73,34045
2019/10/08,15:29:00,136.73,136.74,136.57,136.71,72923
2019/10/08,15:30:00,136.71,136.78,136.62,136.63,49178
2019/10/08,15:31:00,136.63,136.78,136.61,136.77,42955
2019/10/08,15:32:00,136.77,136.83,136.74,136.81,57879
2019/10/08,15:33:00,136.81,136.81,136.66,136.73,43139
2019/10/08,15:34:00,136.72,136.73,136.58,136.58,50959
2019/10/08,15:35:00,136.58,136.60,136.48,136.52,59874
2019/10/08,15:36:00,136.52,136.56,136.39,136.53,66663
2019/10/08,15:37:00,136.53,136.53,136.35,136.43,63464
2019/10/08,15:38:00,136.42,136.53,136.37,136.47,48940
2019/10/08,15:39:00,136.48,136.48,136.24,136.32,106205
2019/10/08,15:40:00,136.32,136.34,136.10,136.17,137674
2019/10/08,15:41:00,136.16,136.21,136.11,136.16,100917
2019/10/08,15:42:00,136.16,136.19,136.03,136.06,139513
2019/10/08,15:43:00,136.06,136.09,135.98,136.07,142944
2019/10/08,15:44:00,136.08,136.25,136.07,136.14,62433
2019/10/08,15:45:00,136.14,136.20,136.10,136.15,61803
2019/10/08,15:46:00,136.15,136.27,136.08,136.10,88978
2019/10/08,15:47:00,136.10,136.19,136.10,136.17,62471
2019/10/08,15:48:00,136.17,136.18,136.02,136.06,102903
2019/10/08,15:49:00,136.07,136.19,136.01,136.04,123070
2019/10/08,15:50:00,136.04,136.11,136.00,136.06,78104
2019/10/08,15:51:00,136.07,136.19,135.94,136.00,204515
2019/10/08,15:52:00,136.00,136.02,135.91,136.00,117683
2019/10/08,15:53:00,136.00,136.08,135.92,135.92,123692
2019/10/08,15:54:00,135.93,136.07,135.92,136.05,95303
2019/10/08,15:55:00,136.05,136.09,135.95,136.01,121515
2019/10/08,15:56:00,136.01,136.01,135.75,135.79,322169
2019/10/08,15:57:00,135.79,135.85,135.76,135.83,162838
2019/10/08,15:58:00,135.82,135.90,135.75,135.75,211377
2019/10/08,15:59:00,135.76,135.87,135.74,135.79,307958
2019/10/08,16:00:00,135.80,135.93,135.62,135.67,572288
2019/10/09,09:31:00,137.46,137.46,137.12,137.19,215370
2019/10/09,09:32:00,137.19,137.34,137.16,137.22,144030
2019/10/09,09:33:00,137.22,137.35,137.10,137.33,119611
2019/10/09,09:34:00,137.33,137.47,137.26,137.34,155435
2019/10/09,09:35:00,137.34,137.34,137.00,137.11,77776
2019/10/09,09:36:00,137.11,137.44,137.08,137.36,139932
2019/10/09,09:37:00,137.36,137.39,137.23,137.27,79115
2019/10/09,09:38:00,137.27,137.29,137.12,137.12,63950
2019/10/09,09:39:00,137.12,137.17,137.06,137.12,58803
2019/10/09,09:40:00,137.13,137.40,137.12,137.34,91007
2019/10/09,09:41:00,137.34,137.55,137.34,137.53,138281
2019/10/09,09:42:00,137.53,137.61,137.41,137.51,95348
2019/10/09,09:43:00,137.51,137.63,137.48,137.53,67623
2019/10/09,09:44:00,137.53,137.53,137.24,137.36,67389
2019/10/09,09:45:00,137.36,137.43,137.25,137.26,61456
2019/10/09,09:46:00,137.26,137.43,137.25,137.42,66499
2019/10/09,09:47:00,137.42,137.54,137.41,137.53,112000
2019/10/09,09:48:00,137.53,137.66,137.53,137.62,85505
2019/10/09,09:49:00,137.63,137.65,137.53,137.55,61345
2019/10/09,09:50:00,137.55,137.57,137.46,137.54,86666
2019/10/09,09:51:00,137.54,137.60,137.49,137.54,72636
2019/10/09,09:52:00,137.54,137.54,137.41,137.41,56475
2019/10/09,09:53:00,137.41,137.43,137.17,137.17,66754
2019/10/09,09:54:00,137.17,137.23,136.97,137.23,82802
2019/10/09,09:55:00,137.23,137.29,137.17,137.17,67096
2019/10/09,09:56:00,137.18,137.29,137.16,137.17,48883
2019/10/09,09:57:00,137.16,137.33,137.15,137.31,42246
2019/10/09,09:58:00,137.31,137.35,137.23,137.23,27628
2019/10/09,09:59:00,137.25,137.33,137.22,137.28,48083
2019/10/09,10:00:00,137.28,137.33,137.24,137.29,44499
2019/10/09,10:01:00,137.28,137.50,137.25,137.46,73722
2019/10/09,10:02:00,137.47,137.50,137.30,137.39,63028
2019/10/09,10:03:00,137.38,137.44,137.35,137.40,28042
2019/10/09,10:04:00,137.40,137.41,137.34,137.39,28071
2019/10/09,10:05:00,137.39,137.43,137.34,137.38,22937
2019/10/09,10:06:00,137.39,137.49,137.39,137.45,38365
2019/10/09,10:07:00,137.46,137.52,137.43,137.49,45570
2019/10/09,10:08:00,137.49,137.57,137.40,137.50,72205
2019/10/09,10:09:00,137.50,137.55,137.47,137.52,28929
2019/10/09,10:10:00,137.54,137.56,137.45,137.47,35637
2019/10/09,10:11:00,137.48,137.51,137.42,137.49,39524
2019/10/09,10:12:00,137.49,137.56,137.44,137.54,65374
2019/10/09,10:13:00,137.54,137.59,137.53,137.53,42856
2019/10/09,10:14:00,137.53,137.53,137.43,137.46,41481
2019/10/09,10:15:00,137.45,137.45,137.28,137.34,97717
2019/10/09,10:16:00,137.34,137.41,137.32,137.38,67704
2019/10/09,10:17:00,137.38,137.45,137.38,137.41,40304
2019/10/09,10:18:00,137.41,137.51,137.41,137.47,56244
2019/10/09,10:19:00,137.46,137.56,137.44,137.54,54259
2019/10/09,10:20:00,137.54,137.60,137.54,137.55,57889
2019/10/09,10:21:00,137.55,137.60,137.50,137.51,34598
2019/10/09,10:22:00,137.51,137.61,137.50,137.60,42019
2019/10/09,10:23:00,137.60,137.73,137.60,137.63,138543
2019/10/09,10:24:00,137.64,137.77,137.64,137.75,64709
2019/10/09,10:25:00,137.75,137.79,137.68,137.74,35791
2019/10/09,10:26:00,137.75,137.76,137.57,137.58,60409
2019/10/09,10:27:00,137.58,137.63,137.54,137.60,29450
2019/10/09,10:28:00,137.60,137.66,137.58,137.65,18708
2019/10/09,10:29:00,137.65,137.67,137.59,137.59,14119
2019/10/09,10:30:00,137.59,137.73,137.58,137.71,33907
2019/10/09,10:31:00,137.71,137.78,137.65,137.65,40233
2019/10/09,10:32:00,137.65,137.66,137.57,137.63,32774
2019/10/09,10:33:00,137.63,137.76,137.62,137.72,30891
2019/10/09,10:34:00,137.72,137.72,137.65,137.70,24523
2019/10/09,10:35:00,137.69,137.75,137.68,137.69,22297
2019/10/09,10:36:00,137.69,137.70,137.61,137.66,43809
2019/10/09,10:37:00,137.66,137.75,137.65,137.73,34302
2019/10/09,10:38:00,137.73,137.74,137.65,137.66,22070
2019/10/09,10:39:00,137.66,137.66,137.59,137.60,19914
2019/10/09,10:40:00,137.59,137.60,137.55,137.60,31114
2019/10/09,10:41:00,137.60,137.62,137.56,137.56,19220
2019/10/09,10:42:00,137.57,137.63,137.53,137.60,44174
2019/10/09,10:43:00,137.60,137.64,137.57,137.64,45464
2019/10/09,10:44:00,137.64,137.69,137.63,137.63,28837
2019/10/09,10:45:00,137.63,137.70,137.63,137.68,22618
2019/10/09,10:46:00,137.68,137.74,137.67,137.74,29461
2019/10/09,10:47:00,137.74,137.75,137.67,137.67,36437
2019/10/09,10:48:00,137.67,137.72,137.65,137.68,35274
2019/10/09,10:49:00,137.68,137.72,137.68,137.71,29426
2019/10/09,10:50:00,137.70,137.72,137.66,137.67,34550
2019/10/09,10:51:00,137.67,137.70,137.66,137.68,42411
2019/10/09,10:52:00,137.68,137.68,137.64,137.65,38731
2019/10/09,10:53:00,137.65,137.72,137.64,137.65,49093
2019/10/09,10:54:00,137.66,137.67,137.52,137.53,56239
2019/10/09,10:55:00,137.53,137.61,137.52,137.56,30489
2019/10/09,10:56:00,137.55,137.66,137.48,137.65,53258
2019/10/09,10:57:00,137.65,137.66,137.61,137.64,22604
2019/10/09,10:58:00,137.64,137.67,137.59,137.61,31169
2019/10/09,10:59:00,137.61,137.63,137.55,137.63,17932
2019/10/09,11:00:00,137.63,137.69,137.63,137.67,26072
2019/10/09,11:01:00,137.68,137.74,137.50,137.52,85532
2019/10/09,11:02:00,137.51,137.57,137.31,137.37,83866
2019/10/09,11:03:00,137.37,137.47,137.26,137.34,48451
2019/10/09,11:04:00,137.34,137.51,137.33,137.46,40347
2019/10/09,11:05:00,137.46,137.53,137.46,137.52,29374
2019/10/09,11:06:00,137.51,137.57,137.47,137.47,39019
2019/10/09,11:07:00,137.46,137.46,137.37,137.42,39834
2019/10/09,11:08:00,137.42,137.48,137.35,137.36,28427
2019/10/09,11:09:00,137.36,137.40,137.32,137.37,29523
2019/10/09,11:10:00,137.37,137.44,137.35,137.41,22146
2019/10/09,11:11:00,137.41,137.46,137.35,137.39,14973
2019/10/09,11:12:00,137.39,137.39,137.35,137.36,19714
2019/10/09,11:13:00,137.36,137.37,137.28,137.29,42735
2019/10/09,11:14:00,137.29,137.38,137.26,137.31,27248
2019/10/09,11:15:00,137.31,137.38,137.29,137.34,36636
2019/10/09,11:16:00,137.34,137.45,137.29,137.38,49593
2019/10/09,11:17:00,137.38,137.39,137.32,137.38,8944
2019/10/09,11:18:00,137.38,137.47,137.38,137.46,27588
2019/10/09,11:19:00,137.47,137.55,137.45,137.53,44729
2019/10/09,11:20:00,137.53,137.53,137.48,137.51,34448
2019/10/09,11:21:00,137.50,137.51,137.44,137.44,25016
2019/10/09,11:22:00,137.44,137.46,137.40,137.44,28530
2019/10/09,11:23:00,137.47,137.49,137.43,137.43,18241
2019/10/09,11:24:00,137.43,137.45,137.37,137.40,29016
2019/10/09,11:25:00,137.40,137.42,137.35,137.39,31829
2019/10/09,11:26:00,137.38,137.40,137.29,137.29,30865
2019/10/09,11:27:00,137.29,137.35,137.29,137.34,25045
2019/10/09,11:28:00,137.33,137.39,137.32,137.37,20321
2019/10/09,11:29:00,137.38,137.40,137.35,137.38,21202
2019/10/09,11:30:00,137.38,137.43,137.32,137.42,74558
2019/10/09,11:31:00,137.42,137.50,137.41,137.44,33463
2019/10/09,11:32:00,137.44,137.57,137.44,137.57,50249
2019/10/09,11:33:00,137.57,137.59,137.48,137.53,50045
2019/10/09,11:34:00,137.53,137.53,137.47,137.52,24573
2019/10/09,11:35:00,137.52,137.58,137.50,137.58,20482
2019/10/09,11:36:00,137.58,137.61,137.50,137.52,30997
2019/10/09,11:37:00,137.52,137.55,137.50,137.51,28284
2019/10/09,11:38:00,137.51,137.53,137.46,137.50,48867
2019/10/09,11:39:00,137.50,137.61,137.50,137.60,49924
2019/10/09,11:40:00,137.60,137.63,137.54,137.55,16728
2019/10/09,11:41:00,137.55,137.57,137.51,137.56,12787
2019/10/09,11:42:00,137.56,137.60,137.55,137.60,8598
2019/10/09,11:43:00,137.60,137.67,137.60,137.64,40213
2019/10/09,11:44:00,137.64,137.68,137.63,137.66,16775
2019/10/09,11:45:00,137.66,137.68,137.61,137.63,14122
2019/10/09,11:46:00,137.63,137.73,137.63,137.71,45612
2019/10/09,11:47:00,137.72,137.86,137.70,137.83,107040
2019/10/09,11:48:00,137.83,137.86,137.77,137.77,39673
2019/10/09,11:49:00,137.77,137.85,137.75,137.84,26817
2019/10/09,11:50:00,137.85,137.86,137.79,137.79,29041
2019/10/09,11:51:00,137.79,137.89,137.79,137.88,26713
2019/10/09,11:52:00,137.89,137.93,137.85,137.88,42811
2019/10/09,11:53:00,137.88,137.88,137.79,137.83,52194
2019/10/09,11:54:00,137.84,137.84,137.78,137.80,24911
2019/10/09,11:55:00,137.81,137.82,137.77,137.81,24343
2019/10/09,11:56:00,137.81,137.85,137.76,137.81,32636
2019/10/09,11:57:00,137.81,137.84,137.73,137.76,36649
2019/10/09,11:58:00,137.78,137.83,137.77,137.82,14687
2019/10/09,11:59:00,137.84,137.85,137.79,137.85,20118
2019/10/09,12:00:00,137.85,137.86,137.78,137.80,12101
2019/10/09,12:01:00,137.80,137.84,137.80,137.80,15727
2019/10/09,12:02:00,137.80,137.85,137.79,137.82,12310
2019/10/09,12:03:00,137.83,137.83,137.79,137.80,23729
2019/10/09,12:04:00,137.80,137.82,137.75,137.80,18623
2019/10/09,12:05:00,137.80,137.82,137.79,137.80,36387
2019/10/09,12:06:00,137.80,137.81,137.76,137.81,14005
2019/10/09,12:07:00,137.81,137.89,137.81,137.88,55393
2019/10/09,12:08:00,137.88,137.89,137.79,137.82,23661
2019/10/09,12:09:00,137.82,137.86,137.82,137.85,10192
2019/10/09,12:10:00,137.85,137.85,137.77,137.79,20652
2019/10/09,12:11:00,137.79,137.81,137.79,137.81,13063
2019/10/09,12:12:00,137.81,137.87,137.81,137.87,16059
2019/10/09,12:13:00,137.87,137.87,137.84,137.85,13895
2019/10/09,12:14:00,137.85,137.91,137.85,137.88,28140
2019/10/09,12:15:00,137.89,137.93,137.88,137.91,29812
2019/10/09,12:16:00,137.91,137.93,137.85,137.87,14252
2019/10/09,12:17:00,137.87,137.89,137.84,137.84,11882
2019/10/09,12:18:00,137.84,137.87,137.81,137.84,13397
2019/10/09,12:19:00,137.84,137.86,137.77,137.79,26577
2019/10/09,12:20:00,137.79,137.80,137.74,137.76,10311
2019/10/09,12:21:00,137.76,137.80,137.76,137.79,20119
2019/10/09,12:22:00,137.78,137.85,137.77,137.84,16706
2019/10/09,12:23:00,137.84,137.87,137.83,137.84,12743
2019/10/09,12:24:00,137.84,137.85,137.81,137.85,11212
2019/10/09,12:25:00,137.85,137.87,137.82,137.85,12363
2019/10/09,12:26:00,137.85,137.86,137.84,137.86,13423
2019/10/09,12:27:00,137.86,137.88,137.83,137.86,24287
2019/10/09,12:28:00,137.86,137.89,137.84,137.87,15500
2019/10/09,12:29:00,137.87,137.87,137.79,137.84,84631
2019/10/09,12:30:00,137.84,137.88,137.84,137.86,14599
2019/10/09,12:31:00,137.86,137.93,137.86,137.91,27638
2019/10/09,12:32:00,137.91,137.94,137.88,137.94,16807
2019/10/09,12:33:00,137.94,137.96,137.92,137.92,20020
2019/10/09,12:34:00,137.92,137.94,137.90,137.92,161892
2019/10/09,12:35:00,137.92,137.94,137.89,137.93,15849
2019/10/09,12:36:00,137.93,138.03,137.93,138.01,138989
2019/10/09,12:37:00,138.00,138.00,137.95,137.98,45014
2019/10/09,12:38:00,137.98,138.00,137.96,137.99,59143
2019/10/09,12:39:00,137.99,138.01,137.95,137.97,28023
2019/10/09,12:40:00,137.97,138.00,137.97,137.98,13615
2019/10/09,12:41:00,137.98,138.00,137.95,138.00,35065
2019/10/09,12:42:00,138.00,138.01,137.97,138.00,25060
2019/10/09,12:43:00,138.00,138.02,137.96,137.96,15749
2019/10/09,12:44:00,137.97,138.04,137.97,138.04,14571
2019/10/09,12:45:00,138.04,138.05,138.00,138.03,18063
2019/10/09,12:46:00,138.03,138.03,137.93,137.97,49315
2019/10/09,12:47:00,137.95,137.96,137.91,137.96,16940
2019/10/09,12:48:00,137.96,138.00,137.96,137.96,14983
2019/10/09,12:49:00,137.96,137.98,137.92,137.92,11744
2019/10/09,12:50:00,137.92,137.94,137.89,137.93,36328
2019/10/09,12:51:00,137.93,137.97,137.90,137.92,30194
2019/10/09,12:52:00,137.92,137.93,137.90,137.90,14305
2019/10/09,12:53:00,137.90,137.92,137.86,137.87,21639
2019/10/09,12:54:00,137.87,137.92,137.85,137.90,19873
2019/10/09,12:55:00,137.90,137.95,137.87,137.93,19461
2019/10/09,12:56:00,137.93,137.98,137.92,137.97,24132
2019/10/09,12:57:00,137.97,138.00,137.96,138.00,11291
2019/10/09,12:58:00,138.00,138.02,137.99,138.00,21103
2019/10/09,12:59:00,138.00,138.07,138.00,138.04,27183
2019/10/09,13:00:00,138.04,138.07,138.03,138.06,43000
2019/10/09,13:01:00,138.06,138.28,138.06,138.20,194861
2019/10/09,13:02:00,138.20,138.22,138.10,138.19,57611
2019/10/09,13:03:00,138.19,138.21,138.10,138.16,72938
2019/10/09,13:04:00,138.16,138.21,138.14,138.16,63735
2019/10/09,13:05:00,138.16,138.19,138.11,138.14,64097
2019/10/09,13:06:00,138.14,138.14,138.03,138.06,36740
2019/10/09,13:07:00,138.06,138.11,138.06,138.10,20750
2019/10/09,13:08:00,138.10,138.13,138.07,138.12,12369
2019/10/09,13:09:00,138.12,138.12,138.07,138.11,17064
2019/10/09,13:10:00,138.11,138.13,138.08,138.10,22797
2019/10/09,13:11:00,138.10,138.10,138.01,138.02,31438
2019/10/09,13:12:00,138.02,138.10,138.02,138.07,37847
2019/10/09,13:13:00,138.08,138.10,138.06,138.08,15465
2019/10/09,13:14:00,138.08,138.10,138.04,138.08,28956
2019/10/09,13:15:00,138.08,138.13,138.07,138.12,19485
2019/10/09,13:16:00,138.11,138.14,138.07,138.14,32657
2019/10/09,13:17:00,138.14,138.15,138.09,138.10,24016
2019/10/09,13:18:00,138.10,138.11,138.04,138.08,23867
2019/10/09,13:19:00,138.08,138.09,138.02,138.05,24065
2019/10/09,13:20:00,138.05,138.10,138.04,138.06,14825
2019/10/09,13:21:00,138.06,138.08,138.02,138.07,24535
2019/10/09,13:22:00,138.07,138.09,138.06,138.07,15136
2019/10/09,13:23:00,138.07,138.08,138.05,138.07,17450
2019/10/09,13:24:00,138.07,138.07,138.02,138.03,11492
2019/10/09,13:25:00,138.03,138.06,138.02,138.06,19939
2019/10/09,13:26:00,138.06,138.07,138.03,138.05,41507
2019/10/09,13:27:00,138.04,138.05,138.00,138.02,41439
2019/10/09,13:28:00,138.03,138.03,137.99,138.00,20823
2019/10/09,13:29:00,138.00,138.01,137.95,137.99,78418
2019/10/09,13:30:00,137.99,138.05,137.98,138.03,15976
2019/10/09,13:31:00,138.03,138.07,138.01,138.05,21009
2019/10/09,13:32:00,138.05,138.11,138.05,138.10,29332
2019/10/09,13:33:00,138.10,138.12,138.07,138.09,21108
2019/10/09,13:34:00,138.09,138.13,138.08,138.13,16502
2019/10/09,13:35:00,138.13,138.14,138.10,138.12,11943
2019/10/09,13:36:00,138.13,138.14,138.09,138.11,17243
2019/10/09,13:37:00,138.11,138.14,138.10,138.14,12526
2019/10/09,13:38:00,138.13,138.14,138.08,138.10,16461
2019/10/09,13:39:00,138.10,138.14,138.10,138.11,20007
2019/10/09,13:40:00,138.11,138.14,138.11,138.14,8469
2019/10/09,13:41:00,138.14,138.17,138.10,138.17,21647
2019/10/09,13:42:00,138.17,138.18,138.15,138.16,16220
2019/10/09,13:43:00,138.15,138.17,138.10,138.12,14053
2019/10/09,13:44:00,138.12,138.13,138.10,138.12,14229
2019/10/09,13:45:00,138.11,138.13,138.11,138.13,9036
2019/10/09,13:46:00,138.13,138.16,138.11,138.11,14961
2019/10/09,13:47:00,138.12,138.17,138.10,138.15,19285
2019/10/09,13:48:00,138.15,138.16,138.13,138.15,8330
2019/10/09,13:49:00,138.14,138.18,138.14,138.18,11188
2019/10/09,13:50:00,138.18,138.23,138.17,138.21,41366
2019/10/09,13:51:00,138.21,138.26,138.19,138.24,38510
2019/10/09,13:52:00,138.24,138.25,138.21,138.23,19524
2019/10/09,13:53:00,138.23,138.27,138.23,138.26,21894
2019/10/09,13:54:00,138.26,138.26,138.19,138.21,13998
2019/10/09,13:55:00,138.22,138.22,138.19,138.21,18263
2019/10/09,13:56:00,138.21,138.21,138.17,138.18,14549
2019/10/09,13:57:00,138.18,138.20,138.17,138.17,15246
2019/10/09,13:58:00,138.17,138.19,138.16,138.17,9958
2019/10/09,13:59:00,138.17,138.17,138.13,138.14,9225
2019/10/09,14:00:00,138.14,138.15,138.13,138.15,6899
2019/10/09,14:01:00,138.15,138.16,138.08,138.13,56518
2019/10/09,14:02:00,138.16,138.26,138.10,138.11,42091
2019/10/09,14:03:00,138.13,138.15,138.08,138.14,23119
2019/10/09,14:04:00,138.14,138.18,138.13,138.13,13199
2019/10/09,14:05:00,138.14,138.14,138.08,138.10,63265
2019/10/09,14:06:00,138.14,138.24,138.14,138.17,29678
2019/10/09,14:07:00,138.17,138.24,138.17,138.20,18744
2019/10/09,14:08:00,138.20,138.24,138.16,138.21,29039
2019/10/09,14:09:00,138.21,138.23,138.20,138.22,10094
2019/10/09,14:10:00,138.22,138.24,138.17,138.17,18627
2019/10/09,14:11:00,138.17,138.25,138.17,138.25,21254
2019/10/09,14:12:00,138.25,138.29,138.22,138.25,32911
2019/10/09,14:13:00,138.25,138.31,138.24,138.29,27860
2019/10/09,14:14:00,138.29,138.31,138.26,138.29,14382
2019/10/09,14:15:00,138.28,138.34,138.27,138.29,40394
2019/10/09,14:16:00,138.31,138.33,138.27,138.31,18199
2019/10/09,14:17:00,138.31,138.35,138.31,138.32,23123
2019/10/09,14:18:00,138.32,138.39,138.32,138.38,27946
2019/10/09,14:19:00,138.38,138.44,138.37,138.41,47052
2019/10/09,14:20:00,138.41,138.41,138.38,138.39,13974
2019/10/09,14:21:00,138.38,138.42,138.36,138.40,36741
2019/10/09,14:22:00,138.40,138.41,138.37,138.40,25561
2019/10/09,14:23:00,138.40,138.46,138.39,138.46,32963
2019/10/09,14:24:00,138.46,138.46,138.39,138.40,26064
2019/10/09,14:25:00,138.41,138.41,138.38,138.39,21893
2019/10/09,14:26:00,138.39,138.41,138.35,138.35,23042
2019/10/09,14:27:00,138.35,138.37,138.32,138.35,20972
2019/10/09,14:28:00,138.35,138.37,138.31,138.31,22906
2019/10/09,14:29:00,138.32,138.36,138.28,138.28,42548
2019/10/09,14:30:00,138.28,138.32,138.28,138.32,12374
2019/10/09,14:31:00,138.32,138.36,138.32,138.35,10791
2019/10/09,14:32:00,138.35,138.38,138.35,138.36,11637
2019/10/09,14:33:00,138.36,138.38,138.28,138.32,45237
2019/10/09,14:34:00,138.32,138.38,138.31,138.36,31760
2019/10/09,14:35:00,138.36,138.38,138.32,138.33,37241
2019/10/09,14:36:00,138.33,138.37,138.33,138.36,15757
2019/10/09,14:37:00,138.36,138.40,138.36,138.38,20644
2019/10/09,14:38:00,138.38,138.39,138.35,138.37,15226
2019/10/09,14:39:00,138.38,138.39,138.36,138.38,23642
2019/10/09,14:40:00,138.38,138.46,138.38,138.46,59611
2019/10/09,14:41:00,138.45,138.49,138.45,138.47,46523
2019/10/09,14:42:00,138.47,138.48,138.45,138.46,24215
2019/10/09,14:43:00,138.46,138.50,138.45,138.49,62800
2019/10/09,14:44:00,138.49,138.49,138.41,138.43,21201
2019/10/09,14:45:00,138.43,138.45,138.39,138.45,35835
2019/10/09,14:46:00,138.45,138.47,138.41,138.43,12506
2019/10/09,14:47:00,138.43,138.49,138.43,138.46,21508
2019/10/09,14:48:00,138.46,138.50,138.46,138.49,23358
2019/10/09,14:49:00,138.50,138.50,138.46,138.46,23304
2019/10/09,14:50:00,138.46,138.46,138.43,138.46,11297
2019/10/09,14:51:00,138.46,138.51,138.45,138.47,24843
2019/10/09,14:52:00,138.47,138.50,138.45,138.48,14250
2019/10/09,14:53:00,138.48,138.51,138.45,138.51,27367
2019/10/09,14:54:00,138.51,138.53,138.48,138.52,28532
2019/10/09,14:55:00,138.52,138.68,138.51,138.64,143702
2019/10/09,14:56:00,138.59,138.60,138.47,138.47,113961
2019/10/09,14:57:00,138.47,138.48,138.40,138.41,24997
2019/10/09,14:58:00,138.41,138.45,138.41,138.44,30027
2019/10/09,14:59:00,138.43,138.49,138.43,138.47,30708
2019/10/09,15:00:00,138.46,138.51,138.45,138.51,29978
2019/10/09,15:01:00,138.51,138.54,138.48,138.49,33545
2019/10/09,15:02:00,138.49,138.58,138.49,138.56,45805
2019/10/09,15:03:00,138.56,138.70,138.54,138.59,77356
2019/10/09,15:04:00,138.60,138.60,138.57,138.59,18277
2019/10/09,15:05:00,138.59,138.62,138.58,138.60,16509
2019/10/09,15:06:00,138.60,138.61,138.57,138.60,36126
2019/10/09,15:07:00,138.59,138.61,138.58,138.59,24694
2019/10/09,15:08:00,138.59,138.62,138.58,138.61,21069
2019/10/09,15:09:00,138.61,138.62,138.58,138.59,17389
2019/10/09,15:10:00,138.59,138.60,138.57,138.58,28095
2019/10/09,15:11:00,138.58,138.59,138.53,138.53,29447
2019/10/09,15:12:00,138.53,138.54,138.50,138.51,31676
2019/10/09,15:13:00,138.50,138.53,138.48,138.48,27285
2019/10/09,15:14:00,138.48,138.53,138.45,138.51,37933
2019/10/09,15:15:00,138.51,138.53,138.45,138.46,44623
2019/10/09,15:16:00,138.47,138.53,138.47,138.49,26798
2019/10/09,15:17:00,138.50,138.51,138.47,138.50,37990
2019/10/09,15:18:00,138.50,138.50,138.41,138.42,56231
2019/10/09,15:19:00,138.42,138.45,138.42,138.44,17977
2019/10/09,15:20:00,138.44,138.45,138.42,138.43,15344
2019/10/09,15:21:00,138.44,138.44,138.38,138.39,44187
2019/10/09,15:22:00,138.39,138.39,138.30,138.30,65667
2019/10/09,15:23:00,138.30,138.33,138.28,138.30,60025
2019/10/09,15:24:00,138.30,138.33,138.29,138.32,49860
2019/10/09,15:25:00,138.32,138.39,138.32,138.36,68947
2019/10/09,15:26:00,138.36,138.39,138.33,138.36,35750
2019/10/09,15:27:00,138.36,138.37,138.30,138.30,32002
2019/10/09,15:28:00,138.30,138.35,138.30,138.33,29531
2019/10/09,15:29:00,138.34,138.38,138.34,138.38,33996
2019/10/09,15:30:00,138.38,138.42,138.38,138.42,22673
2019/10/09,15:31:00,138.42,138.46,138.40,138.42,46267
2019/10/09,15:32:00,138.42,138.48,138.42,138.45,40162
2019/10/09,15:33:00,138.46,138.53,138.44,138.48,62032
2019/10/09,15:34:00,138.48,138.48,138.45,138.47,23601
2019/10/09,15:35:00,138.47,138.51,138.47,138.50,62985
2019/10/09,15:36:00,138.50,138.57,138.50,138.56,51584
2019/10/09,15:37:00,138.56,138.56,138.51,138.56,58186
2019/10/09,15:38:00,138.56,138.58,138.54,138.55,43426
2019/10/09,15:39:00,138.55,138.60,138.55,138.59,32787
2019/10/09,15:40:00,138.59,138.65,138.57,138.63,85838
2019/10/09,15:41:00,138.63,138.63,138.56,138.57,51547
2019/10/09,15:42:00,138.57,138.59,138.56,138.58,54624
2019/10/09,15:43:00,138.58,138.65,138.57,138.63,64730
2019/10/09,15:44:00,138.63,138.64,138.15,138.17,353593
2019/10/09,15:45:00,138.34,138.39,137.98,137.98,373710
2019/10/09,15:46:00,137.97,138.19,137.93,138.16,106020
2019/10/09,15:47:00,138.16,138.21,138.07,138.07,71016
2019/10/09,15:48:00,138.07,138.09,137.92,138.05,91805
2019/10/09,15:49:00,138.06,138.14,138.02,138.09,75425
2019/10/09,15:50:00,138.09,138.17,138.01,138.03,73674
2019/10/09,15:51:00,138.03,138.20,138.03,138.20,78382
2019/10/09,15:52:00,138.21,138.25,138.12,138.18,66841
2019/10/09,15:53:00,138.18,138.27,138.18,138.27,84305
2019/10/09,15:54:00,138.26,138.28,138.20,138.25,102286
2019/10/09,15:55:00,138.25,138.32,138.20,138.29,100035
2019/10/09,15:56:00,138.29,138.44,138.29,138.32,157820
2019/10/09,15:57:00,138.32,138.36,138.28,138.32,132559
2019/10/09,15:58:00,138.31,138.34,138.24,138.24,111539
2019/10/09,15:59:00,138.24,138.28,138.23,138.27,142903
2019/10/09,16:00:00,138.27,138.28,138.02,138.24,678387
2019/10/10,09:31:00,138.49,138.60,138.25,138.44,126681
2019/10/10,09:32:00,138.44,138.79,138.39,138.75,113850
2019/10/10,09:33:00,138.75,138.95,138.69,138.93,105423
2019/10/10,09:34:00,138.93,139.09,138.87,138.97,225789
2019/10/10,09:35:00,138.97,139.01,138.85,138.99,79090
2019/10/10,09:36:00,138.99,139.13,138.99,139.04,82118
2019/10/10,09:37:00,139.04,139.07,138.91,138.99,71081
2019/10/10,09:38:00,138.99,138.99,138.75,138.76,74653
2019/10/10,09:39:00,138.75,138.88,138.66,138.84,43782
2019/10/10,09:40:00,138.84,138.97,138.81,138.95,82786
2019/10/10,09:41:00,138.95,138.95,138.80,138.86,57036
2019/10/10,09:42:00,138.86,138.88,138.64,138.68,58897
2019/10/10,09:43:00,138.68,138.74,138.65,138.67,66306
2019/10/10,09:44:00,138.67,138.78,138.65,138.77,30869
2019/10/10,09:45:00,138.77,138.79,138.72,138.72,36281
2019/10/10,09:46:00,138.72,138.80,138.70,138.73,69854
2019/10/10,09:47:00,138.73,138.79,138.71,138.77,65665
2019/10/10,09:48:00,138.77,138.85,138.73,138.77,80533
2019/10/10,09:49:00,138.77,138.90,138.76,138.89,52421
2019/10/10,09:50:00,138.89,139.00,138.74,138.90,139299
2019/10/10,09:51:00,138.89,139.17,138.80,139.10,201939
2019/10/10,09:52:00,139.10,139.24,139.06,139.08,109404
2019/10/10,09:53:00,139.07,139.12,139.01,139.10,42606
2019/10/10,09:54:00,139.10,139.21,139.09,139.12,66351
2019/10/10,09:55:00,139.12,139.21,139.07,139.10,52369
2019/10/10,09:56:00,139.11,139.27,139.08,139.21,103373
2019/10/10,09:57:00,139.23,139.26,139.20,139.23,47315
2019/10/10,09:58:00,139.23,139.32,139.21,139.22,58541
2019/10/10,09:59:00,139.22,139.39,139.22,139.37,106807
2019/10/10,10:00:00,139.37,139.37,139.29,139.33,49124
2019/10/10,10:01:00,139.34,139.40,139.23,139.31,92716
2019/10/10,10:02:00,139.31,139.31,139.14,139.20,75975
2019/10/10,10:03:00,139.19,139.30,139.19,139.29,144929
2019/10/10,10:04:00,139.29,139.32,139.11,139.17,105695
2019/10/10,10:05:00,139.17,139.29,139.07,139.12,81308
2019/10/10,10:06:00,139.12,139.20,139.08,139.08,41806
2019/10/10,10:07:00,139.08,139.13,139.04,139.04,59662
2019/10/10,10:08:00,139.04,139.08,138.93,139.00,104776
2019/10/10,10:09:00,139.00,139.13,138.98,139.09,56391
2019/10/10,10:10:00,139.09,139.17,139.09,139.11,42721
2019/10/10,10:11:00,139.11,139.32,139.10,139.11,146468
2019/10/10,10:12:00,139.11,139.19,139.10,139.12,32838
2019/10/10,10:13:00,139.12,139.14,139.06,139.10,33889
2019/10/10,10:14:00,139.10,139.13,139.01,139.03,79338
2019/10/10,10:15:00,139.03,139.10,139.03,139.08,32996
2019/10/10,10:16:00,139.08,139.21,139.07,139.13,80950
2019/10/10,10:17:00,139.14,139.17,139.10,139.10,37168
2019/10/10,10:18:00,139.10,139.20,139.09,139.19,44085
2019/10/10,10:19:00,139.19,139.23,139.14,139.23,49267
2019/10/10,10:20:00,139.23,139.30,139.23,139.26,53093
2019/10/10,10:21:00,139.26,139.34,139.25,139.32,40194
2019/10/10,10:22:00,139.34,139.39,139.27,139.28,56452
2019/10/10,10:23:00,139.28,139.28,139.20,139.25,33053
2019/10/10,10:24:00,139.25,139.30,139.23,139.24,27599
2019/10/10,10:25:00,139.24,139.29,139.23,139.24,23765
2019/10/10,10:26:00,139.24,139.29,139.24,139.28,25403
2019/10/10,10:27:00,139.28,139.30,139.20,139.21,22449
2019/10/10,10:28:00,139.21,139.22,139.13,139.13,35568
2019/10/10,10:29:00,139.13,139.14,139.06,139.12,31419
2019/10/10,10:30:00,139.11,139.14,139.07,139.14,29992
2019/10/10,10:31:00,139.14,139.20,139.08,139.09,51202
2019/10/10,10:32:00,139.10,139.11,139.02,139.05,55927
2019/10/10,10:33:00,139.05,139.08,138.95,138.95,54212
2019/10/10,10:34:00,138.95,139.02,138.94,138.94,46382
2019/10/10,10:35:00,138.94,138.97,138.84,138.90,61293
2019/10/10,10:36:00,138.91,138.94,138.88,138.93,48470
2019/10/10,10:37:00,138.93,138.97,138.92,138.93,25152
2019/10/10,10:38:00,138.93,138.97,138.88,138.91,37348
2019/10/10,10:39:00,138.91,138.96,138.90,138.95,29469
2019/10/10,10:40:00,138.95,138.96,138.80,138.82,36216
2019/10/10,10:41:00,138.82,138.90,138.79,138.83,35615
2019/10/10,10:42:00,138.83,138.89,138.83,138.86,22266
2019/10/10,10:43:00,138.86,138.89,138.84,138.88,31124
2019/10/10,10:44:00,138.88,138.88,138.85,138.86,37828
2019/10/10,10:45:00,138.85,138.91,138.85,138.89,25257
2019/10/10,10:46:00,138.89,138.96,138.85,138.92,38986
2019/10/10,10:47:00,138.92,138.93,138.88,138.88,11769
2019/10/10,10:48:00,138.88,138.88,138.77,138.78,33132
2019/10/10,10:49:00,138.78,138.84,138.70,138.72,44242
2019/10/10,10:50:00,138.72,138.76,138.61,138.63,66517
2019/10/10,10:51:00,138.63,138.68,138.60,138.68,50662
2019/10/10,10:52:00,138.68,138.76,138.68,138.73,31679
2019/10/10,10:53:00,138.74,138.79,138.74,138.77,29654
2019/10/10,10:54:00,138.77,138.94,138.77,138.92,34228
2019/10/10,10:55:00,138.92,139.00,138.92,138.94,85371
2019/10/10,10:56:00,138.95,139.10,138.95,139.10,70129
2019/10/10,10:57:00,139.10,139.20,139.08,139.19,35601
2019/10/10,10:58:00,139.19,139.25,139.17,139.24,43790
2019/10/10,10:59:00,139.24,139.26,139.13,139.19,44303
2019/10/10,11:00:00,139.19,139.29,139.19,139.29,38580
2019/10/10,11:01:00,139.29,139.35,139.22,139.35,175903
2019/10/10,11:02:00,139.34,139.42,139.31,139.35,111379
2019/10/10,11:03:00,139.35,139.40,139.34,139.37,45640
2019/10/10,11:04:00,139.36,139.38,139.34,139.34,55650
2019/10/10,11:05:00,139.34,139.36,139.27,139.36,70500
2019/10/10,11:06:00,139.36,139.52,139.35,139.41,184173
2019/10/10,11:07:00,139.41,139.51,139.41,139.45,43050
2019/10/10,11:08:00,139.45,139.45,139.41,139.43,21689
2019/10/10,11:09:00,139.43,139.52,139.40,139.48,46115
2019/10/10,11:10:00,139.48,139.51,139.42,139.43,26825
2019/10/10,11:11:00,139.43,139.53,139.40,139.53,67521
2019/10/10,11:12:00,139.53,139.56,139.50,139.52,39273
2019/10/10,11:13:00,139.52,139.52,139.47,139.50,20723
2019/10/10,11:14:00,139.50,139.55,139.50,139.54,38368
2019/10/10,11:15:00,139.55,139.56,139.52,139.52,30625
2019/10/10,11:16:00,139.54,139.61,139.54,139.61,47184
2019/10/10,11:17:00,139.61,139.64,139.57,139.57,51158
2019/10/10,11:18:00,139.57,139.64,139.51,139.62,51347
2019/10/10,11:19:00,139.62,139.67,139.60,139.63,24679
2019/10/10,11:20:00,139.63,139.66,139.58,139.58,36648
2019/10/10,11:21:00,139.58,139.60,139.52,139.53,44383
2019/10/10,11:22:00,139.53,139.60,139.53,139.56,23729
2019/10/10,11:23:00,139.56,139.59,139.52,139.54,69653
2019/10/10,11:24:00,139.54,139.60,139.51,139.60,24960
2019/10/10,11:25:00,139.59,139.61,139.56,139.58,13140
2019/10/10,11:26:00,139.58,139.58,139.53,139.53,15097
2019/10/10,11:27:00,139.53,139.57,139.51,139.57,18759
2019/10/10,11:28:00,139.56,139.57,139.49,139.51,46154
2019/10/10,11:29:00,139.51,139.56,139.50,139.55,20978
2019/10/10,11:30:00,139.55,139.56,139.51,139.53,33944
2019/10/10,11:31:00,139.55,139.60,139.52,139.57,35586
2019/10/10,11:32:00,139.57,139.57,139.44,139.51,40555
2019/10/10,11:33:00,139.51,139.59,139.51,139.56,61029
2019/10/10,11:34:00,139.56,139.62,139.55,139.59,31395
2019/10/10,11:35:00,139.59,139.62,139.56,139.56,62871
2019/10/10,11:36:00,139.58,139.63,139.57,139.62,29728
2019/10/10,11:37:00,139.62,139.62,139.45,139.47,48787
2019/10/10,11:38:00,139.46,139.52,139.45,139.47,39491
2019/10/10,11:39:00,139.48,139.54,139.47,139.49,21747
2019/10/10,11:40:00,139.49,139.50,139.41,139.44,32278
2019/10/10,11:41:00,139.43,139.46,139.38,139.44,34994
2019/10/10,11:42:00,139.44,139.45,139.39,139.42,18390
2019/10/10,11:43:00,139.42,139.46,139.40,139.42,21142
2019/10/10,11:44:00,139.41,139.46,139.40,139.46,12898
2019/10/10,11:45:00,139.46,139.47,139.40,139.40,16357
2019/10/10,11:46:00,139.41,139.48,139.41,139.48,18178
2019/10/10,11:47:00,139.47,139.48,139.43,139.47,20331
2019/10/10,11:48:00,139.46,139.47,139.42,139.44,18604
2019/10/10,11:49:00,139.44,139.54,139.43,139.54,35723
2019/10/10,11:50:00,139.53,139.58,139.53,139.56,52113
2019/10/10,11:51:00,139.56,139.60,139.54,139.57,21144
2019/10/10,11:52:00,139.57,139.60,139.56,139.56,35805
2019/10/10,11:53:00,139.56,139.60,139.55,139.57,25649
2019/10/10,11:54:00,139.57,139.57,139.54,139.55,17087
2019/10/10,11:55:00,139.55,139.61,139.55,139.60,47167
2019/10/10,11:56:00,139.60,139.63,139.59,139.63,28082
2019/10/10,11:57:00,139.63,139.65,139.56,139.58,23561
2019/10/10,11:58:00,139.57,139.63,139.56,139.62,20882
2019/10/10,11:59:00,139.63,139.64,139.62,139.64,12436
2019/10/10,12:00:00,139.64,139.65,139.58,139.62,14880
2019/10/10,12:01:00,139.62,139.62,139.59,139.60,10372
2019/10/10,12:02:00,139.60,139.61,139.58,139.60,17822
2019/10/10,12:03:00,139.59,139.65,139.59,139.62,23175
2019/10/10,12:04:00,139.62,139.65,139.58,139.63,17572
2019/10/10,12:05:00,139.63,139.65,139.62,139.63,10879
2019/10/10,12:06:00,139.63,139.67,139.60,139.66,37857
2019/10/10,12:07:00,139.66,139.66,139.62,139.62,17635
2019/10/10,12:08:00,139.62,139.63,139.56,139.61,39813
2019/10/10,12:09:00,139.61,139.61,139.56,139.57,18958
2019/10/10,12:10:00,139.58,139.60,139.47,139.50,29585
2019/10/10,12:11:00,139.50,139.57,139.47,139.54,23981
2019/10/10,12:12:00,139.54,139.61,139.54,139.59,23951
2019/10/10,12:13:00,139.58,139.58,139.55,139.56,15391
2019/10/10,12:14:00,139.56,139.58,139.53,139.57,25934
2019/10/10,12:15:00,139.57,139.57,139.46,139.49,53766
2019/10/10,12:16:00,139.50,139.54,139.48,139.51,30510
2019/10/10,12:17:00,139.52,139.54,139.48,139.50,17816
2019/10/10,12:18:00,139.49,139.49,139.45,139.46,15224
2019/10/10,12:19:00,139.46,139.48,139.42,139.44,33622
2019/10/10,12:20:00,139.44,139.44,139.32,139.33,36813
2019/10/10,12:21:00,139.32,139.32,139.27,139.29,34209
2019/10/10,12:22:00,139.29,139.33,139.28,139.28,18873
2019/10/10,12:23:00,139.27,139.28,139.18,139.22,58563
2019/10/10,12:24:00,139.21,139.23,139.18,139.19,23181
2019/10/10,12:25:00,139.19,139.19,139.15,139.16,33492
2019/10/10,12:26:00,139.16,139.16,139.08,139.09,34852
2019/10/10,12:27:00,139.09,139.09,139.04,139.06,40044
2019/10/10,12:28:00,139.07,139.09,139.07,139.09,13632
2019/10/10,12:29:00,139.08,139.14,139.08,139.14,16903
2019/10/10,12:30:00,139.14,139.14,139.06,139.09,20538
2019/10/10,12:31:00,139.09,139.09,139.04,139.07,12268
2019/10/10,12:32:00,139.07,139.10,139.06,139.08,8530
2019/10/10,12:33:00,139.07,139.09,139.04,139.05,19699
2019/10/10,12:34:00,139.05,139.06,138.82,138.91,71256
2019/10/10,12:35:00,138.91,138.93,138.84,138.89,20613
2019/10/10,12:36:00,138.89,138.96,138.89,138.95,29386
2019/10/10,12:37:00,138.94,139.00,138.92,138.99,19564
2019/10/10,12:38:00,138.99,139.01,138.96,139.00,13103
2019/10/10,12:39:00,139.00,139.00,138.96,138.96,10360
2019/10/10,12:40:00,138.96,138.96,138.89,138.94,13675
2019/10/10,12:41:00,138.94,138.98,138.89,138.97,17353
2019/10/10,12:42:00,138.96,138.99,138.95,138.98,17224
2019/10/10,12:43:00,138.98,139.03,138.96,139.03,12948
2019/10/10,12:44:00,139.03,139.05,139.01,139.05,19553
2019/10/10,12:45:00,139.05,139.08,139.04,139.07,16685
2019/10/10,12:46:00,139.07,139.07,138.98,139.01,18725
2019/10/10,12:47:00,139.01,139.07,139.01,139.07,7720
2019/10/10,12:48:00,139.07,139.11,139.03,139.10,26723
2019/10/10,12:49:00,139.10,139.11,139.08,139.10,10268
2019/10/10,12:50:00,139.10,139.17,139.10,139.16,30302
2019/10/10,12:51:00,139.16,139.20,139.16,139.18,11760
2019/10/10,12:52:00,139.18,139.18,139.14,139.17,16609
2019/10/10,12:53:00,139.17,139.18,139.06,139.10,29815
2019/10/10,12:54:00,139.10,139.12,139.08,139.12,17509
2019/10/10,12:55:00,139.12,139.14,139.10,139.10,11532
2019/10/10,12:56:00,139.10,139.13,139.05,139.08,11319
2019/10/10,12:57:00,139.08,139.14,139.07,139.10,12154
2019/10/10,12:58:00,139.10,139.12,139.09,139.11,9850
2019/10/10,12:59:00,139.11,139.22,139.10,139.22,28825
2019/10/10,13:00:00,139.22,139.23,139.18,139.20,25373
2019/10/10,13:01:00,139.20,139.20,139.12,139.12,16494
2019/10/10,13:02:00,139.12,139.16,139.08,139.10,16576
2019/10/10,13:03:00,139.10,139.14,139.09,139.11,18062
2019/10/10,13:04:00,139.11,139.13,139.09,139.09,14576
2019/10/10,13:05:00,139.10,139.19,139.10,139.12,30407
2019/10/10,13:06:00,139.12,139.13,139.08,139.13,15855
2019/10/10,13:07:00,139.13,139.19,139.13,139.17,15875
2019/10/10,13:08:00,139.17,139.17,139.12,139.13,9216
2019/10/10,13:09:00,139.13,139.17,139.11,139.16,13176
2019/10/10,13:10:00,139.16,139.18,139.11,139.18,30704
2019/10/10,13:11:00,139.18,139.19,139.11,139.15,26455
2019/10/10,13:12:00,139.15,139.16,139.07,139.10,16656
2019/10/10,13:13:00,139.10,139.10,139.04,139.06,20316
2019/10/10,13:14:00,139.08,139.13,139.07,139.13,22951
2019/10/10,13:15:00,139.13,139.14,139.08,139.09,14388
2019/10/10,13:16:00,139.09,139.11,139.06,139.07,19493
2019/10/10,13:17:00,139.07,139.09,139.04,139.07,23045
2019/10/10,13:18:00,139.07,139.11,139.06,139.06,10787
2019/10/10,13:19:00,139.06,139.07,139.02,139.04,17113
2019/10/10,13:20:00,139.04,139.06,139.00,139.04,19903
2019/10/10,13:21:00,139.05,139.11,139.04,139.07,20669
2019/10/10,13:22:00,139.06,139.12,139.06,139.12,14120
2019/10/10,13:23:00,139.12,139.15,139.10,139.11,19761
2019/10/10,13:24:00,139.11,139.16,139.11,139.15,21531
2019/10/10,13:25:00,139.15,139.15,139.10,139.11,23927
2019/10/10,13:26:00,139.11,139.12,139.07,139.08,18128
2019/10/10,13:27:00,139.08,139.08,139.05,139.06,27384
2019/10/10,13:28:00,139.06,139.11,139.06,139.07,26051
2019/10/10,13:29:00,139.07,139.08,139.04,139.04,9600
2019/10/10,13:30:00,139.04,139.04,139.00,139.01,25643
2019/10/10,13:31:00,139.01,139.01,138.79,138.82,47940
2019/10/10,13:32:00,138.81,138.82,138.75,138.81,46216
2019/10/10,13:33:00,138.82,138.88,138.78,138.87,25153
2019/10/10,13:34:00,138.87,138.90,138.85,138.89,18165
2019/10/10,13:35:00,138.88,138.91,138.86,138.90,13655
2019/10/10,13:36:00,138.90,139.00,138.90,138.98,24374
2019/10/10,13:37:00,138.97,139.01,138.96,138.97,12596
2019/10/10,13:38:00,138.97,138.99,138.95,138.98,17362
2019/10/10,13:39:00,138.97,138.97,138.94,138.96,11199
2019/10/10,13:40:00,138.96,138.97,138.93,138.94,16014
2019/10/10,13:41:00,138.94,139.01,138.94,138.97,25746
2019/10/10,13:42:00,138.98,138.98,138.94,138.97,6346
2019/10/10,13:43:00,138.97,138.98,138.94,138.97,11263
2019/10/10,13:44:00,138.95,139.00,138.95,139.00,8588
2019/10/10,13:45:00,139.00,139.01,138.98,138.98,13440
2019/10/10,13:46:00,138.98,139.02,138.96,139.01,18304
2019/10/10,13:47:00,139.01,139.04,138.99,139.00,23526
2019/10/10,13:48:00,138.99,139.05,138.98,139.03,23783
2019/10/10,13:49:00,139.03,139.07,139.01,139.04,18943
2019/10/10,13:50:00,139.03,139.07,139.01,139.06,19061
2019/10/10,13:51:00,139.06,139.06,139.01,139.04,13567
2019/10/10,13:52:00,139.04,139.09,139.03,139.06,15008
2019/10/10,13:53:00,139.06,139.07,139.01,139.01,11673
2019/10/10,13:54:00,139.01,139.03,139.00,139.01,9833
2019/10/10,13:55:00,139.01,139.06,139.01,139.03,16306
2019/10/10,13:56:00,139.03,139.08,139.02,139.06,19923
2019/10/10,13:57:00,139.06,139.24,139.04,139.16,141562
2019/10/10,13:58:00,139.15,139.18,139.10,139.10,32829
2019/10/10,13:59:00,139.10,139.14,139.07,139.08,17514
2019/10/10,14:00:00,139.08,139.10,139.06,139.10,15648
2019/10/10,14:01:00,139.10,139.10,139.02,139.03,27396
2019/10/10,14:02:00,139.03,139.03,139.01,139.03,24637
2019/10/10,14:03:00,139.02,139.05,138.99,139.04,23289
2019/10/10,14:04:00,139.04,139.06,139.01,139.03,10566
2019/10/10,14:05:00,139.03,139.07,139.01,139.06,18654
2019/10/10,14:06:00,139.06,139.09,139.04,139.08,19696
2019/10/10,14:07:00,139.07,139.12,139.07,139.11,32261
2019/10/10,14:08:00,139.11,139.11,138.66,138.66,162791
2019/10/10,14:09:00,138.66,138.66,138.29,138.52,160181
2019/10/10,14:10:00,138.52,138.62,138.34,138.58,47610
2019/10/10,14:11:00,138.58,138.86,138.46,138.80,96606
2019/10/10,14:12:00,138.80,138.81,138.65,138.73,76097
2019/10/10,14:13:00,138.73,138.78,138.65,138.76,38144
2019/10/10,14:14:00,138.78,138.78,138.69,138.75,27384
2019/10/10,14:15:00,138.76,138.80,138.68,138.75,21368
2019/10/10,14:16:00,138.75,138.82,138.75,138.79,29087
2019/10/10,14:17:00,138.79,138.84,138.78,138.82,31781
2019/10/10,14:18:00,138.82,138.82,138.77,138.78,17839
2019/10/10,14:19:00,138.78,138.82,138.76,138.82,23361
2019/10/10,14:20:00,138.82,138.85,138.81,138.83,16345
2019/10/10,14:21:00,138.83,138.87,138.79,138.82,31922
2019/10/10,14:22:00,138.82,138.85,138.77,138.78,15723
2019/10/10,14:23:00,138.78,138.85,138.72,138.75,29585
2019/10/10,14:24:00,138.75,138.81,138.75,138.75,22395
2019/10/10,14:25:00,138.74,138.79,138.73,138.76,32144
2019/10/10,14:26:00,138.76,138.78,138.60,138.64,25952
2019/10/10,14:27:00,138.64,138.72,138.57,138.71,19036
2019/10/10,14:28:00,138.70,138.75,138.70,138.72,13089
2019/10/10,14:29:00,138.72,138.76,138.69,138.74,16911
2019/10/10,14:30:00,138.75,138.80,138.74,138.78,18702
2019/10/10,14:31:00,138.78,138.85,138.76,138.82,13090
2019/10/10,14:32:00,138.82,138.95,138.82,138.93,25159
2019/10/10,14:33:00,138.93,138.96,138.91,138.94,27586
2019/10/10,14:34:00,138.94,138.97,138.92,138.94,23232
2019/10/10,14:35:00,138.94,138.94,138.91,138.93,5914
2019/10/10,14:36:00,138.93,138.95,138.90,138.91,24333
2019/10/10,14:37:00,138.91,138.94,138.91,138.94,16215
2019/10/10,14:38:00,138.94,138.94,138.86,138.93,17892
2019/10/10,14:39:00,138.92,138.93,138.87,138.90,15085
2019/10/10,14:40:00,138.90,138.92,138.87,138.91,12489
2019/10/10,14:41:00,138.91,138.91,138.82,138.82,24614
2019/10/10,14:42:00,138.82,138.82,138.73,138.76,29147
2019/10/10,14:43:00,138.76,138.76,138.70,138.74,31179
2019/10/10,14:44:00,138.74,138.74,138.65,138.69,21703
2019/10/10,14:45:00,138.69,138.74,138.68,138.73,10979
2019/10/10,14:46:00,138.73,138.75,138.69,138.74,14927
2019/10/10,14:47:00,138.76,138.82,138.76,138.79,18074
2019/10/10,14:48:00,138.80,138.89,138.80,138.89,14943
2019/10/10,14:49:00,138.90,138.90,138.85,138.85,15203
2019/10/10,14:50:00,138.85,138.92,138.85,138.90,13170
2019/10/10,14:51:00,138.90,139.01,138.90,139.00,33582
2019/10/10,14:52:00,139.00,139.00,138.92,138.92,17385
2019/10/10,14:53:00,138.92,138.92,138.82,138.83,22283
2019/10/10,14:54:00,138.83,138.85,138.78,138.82,29554
2019/10/10,14:55:00,138.82,138.90,138.81,138.85,39309
2019/10/10,14:56:00,138.85,138.89,138.83,138.89,24883
2019/10/10,14:57:00,138.89,138.92,138.88,138.88,17226
2019/10/10,14:58:00,138.88,138.98,138.88,138.97,16036
2019/10/10,14:59:00,138.97,138.98,138.92,138.94,21737
2019/10/10,15:00:00,138.94,138.95,138.92,138.93,12934
2019/10/10,15:01:00,138.93,138.98,138.90,138.97,29354
2019/10/10,15:02:00,138.97,139.01,138.90,138.93,16882
2019/10/10,15:03:00,138.93,139.05,138.93,138.99,24993
2019/10/10,15:04:00,138.99,139.04,138.94,138.98,28494
2019/10/10,15:05:00,138.98,139.00,138.96,138.96,18996
2019/10/10,15:06:00,138.97,138.98,138.94,138.97,18809
2019/10/10,15:07:00,138.97,138.98,138.92,138.98,31486
2019/10/10,15:08:00,138.98,138.98,138.88,138.92,42932
2019/10/10,15:09:00,138.92,138.95,138.90,138.90,29485
2019/10/10,15:10:00,138.90,138.94,138.87,138.93,22668
2019/10/10,15:11:00,138.92,138.96,138.87,138.96,18847
2019/10/10,15:12:00,138.96,139.01,138.96,138.98,24919
2019/10/10,15:13:00,138.98,138.99,138.87,138.89,24918
2019/10/10,15:14:00,138.89,138.95,138.89,138.91,22924
2019/10/10,15:15:00,138.91,138.97,138.91,138.97,42354
2019/10/10,15:16:00,138.97,138.97,138.92,138.92,23825
2019/10/10,15:17:00,138.92,138.93,138.82,138.84,16300
2019/10/10,15:18:00,138.84,138.92,138.84,138.91,21158
2019/10/10,15:19:00,138.91,138.95,138.91,138.94,22233
2019/10/10,15:20:00,138.94,139.01,138.92,138.98,30361
2019/10/10,15:21:00,138.98,139.08,138.98,139.05,43110
2019/10/10,15:22:00,139.06,139.06,138.95,138.97,25485
2019/10/10,15:23:00,138.98,139.10,138.97,139.07,37459
2019/10/10,15:24:00,139.07,139.08,139.03,139.04,10295
2019/10/10,15:25:00,139.02,139.10,139.02,139.10,23278
2019/10/10,15:26:00,139.09,139.15,139.08,139.13,40678
2019/10/10,15:27:00,139.12,139.13,139.05,139.08,29289
2019/10/10,15:28:00,139.08,139.10,139.06,139.07,29899
2019/10/10,15:29:00,139.07,139.12,139.05,139.12,32434
2019/10/10,15:30:00,139.12,139.18,139.07,139.17,25427
2019/10/10,15:31:00,139.17,139.21,139.12,139.15,35580
2019/10/10,15:32:00,139.15,139.19,139.12,139.18,50226
2019/10/10,15:33:00,139.19,139.19,139.09,139.11,20748
2019/10/10,15:34:00,139.11,139.14,139.09,139.13,24589
2019/10/10,15:35:00,139.13,139.15,139.08,139.10,29626
2019/10/10,15:36:00,139.10,139.16,139.06,139.07,27870
2019/10/10,15:37:00,139.07,139.08,139.04,139.08,28874
2019/10/10,15:38:00,139.08,139.08,138.98,138.98,37613
2019/10/10,15:39:00,138.98,139.02,138.94,138.97,44463
2019/10/10,15:40:00,138.97,138.99,138.95,138.99,18933
2019/10/10,15:41:00,138.97,139.01,138.89,138.93,65004
2019/10/10,15:42:00,138.93,138.98,138.93,138.96,25883
2019/10/10,15:43:00,138.96,139.02,138.96,139.02,42089
2019/10/10,15:44:00,139.02,139.04,139.01,139.02,15762
2019/10/10,15:45:00,139.02,139.05,139.00,139.02,28245
2019/10/10,15:46:00,139.02,139.07,138.99,139.07,35710
2019/10/10,15:47:00,139.06,139.09,139.03,139.06,20129
2019/10/10,15:48:00,139.06,139.10,139.04,139.07,47713
2019/10/10,15:49:00,139.07,139.19,139.06,139.15,71004
2019/10/10,15:50:00,139.15,139.21,139.13,139.21,41854
2019/10/10,15:51:00,139.21,139.30,139.20,139.29,84701
2019/10/10,15:52:00,139.29,139.37,139.29,139.31,60911
2019/10/10,15:53:00,139.31,139.31,139.22,139.25,50647
2019/10/10,15:54:00,139.25,139.25,139.19,139.23,151969
2019/10/10,15:55:00,139.24,139.27,139.17,139.18,82223
2019/10/10,15:56:00,139.18,139.19,139.04,139.09,141785
2019/10/10,15:57:00,139.09,139.13,139.05,139.10,112011
2019/10/10,15:58:00,139.10,139.20,139.07,139.19,130748
2019/10/10,15:59:00,139.19,139.21,139.09,139.09,141586
2019/10/10,16:00:00,139.09,139.30,138.99,139.10,373829
2019/10/11,09:31:00,140.12,140.47,140.12,140.44,190798
2019/10/11,09:32:00,140.44,140.46,140.32,140.34,109058
2019/10/11,09:33:00,140.34,140.47,140.29,140.45,110836
2019/10/11,09:34:00,140.46,140.60,140.44,140.48,179712
2019/10/11,09:35:00,140.48,140.62,140.43,140.61,111644
2019/10/11,09:36:00,140.61,140.71,140.55,140.57,108860
2019/10/11,09:37:00,140.57,140.70,140.57,140.59,71989
2019/10/11,09:38:00,140.60,140.71,140.57,140.69,86862
2019/10/11,09:39:00,140.69,140.74,140.58,140.72,133198
2019/10/11,09:40:00,140.71,140.71,140.51,140.51,103295
2019/10/11,09:41:00,140.51,140.61,140.48,140.58,78338
2019/10/11,09:42:00,140.58,140.58,140.49,140.50,61871
2019/10/11,09:43:00,140.51,140.61,140.46,140.60,79516
2019/10/11,09:44:00,140.60,140.62,140.56,140.60,72809
2019/10/11,09:45:00,140.60,140.61,140.46,140.57,92179
2019/10/11,09:46:00,140.58,140.72,140.56,140.72,97388
2019/10/11,09:47:00,140.72,140.89,140.70,140.88,182019
2019/10/11,09:48:00,140.88,140.90,140.64,140.66,117531
2019/10/11,09:49:00,140.66,140.79,140.61,140.63,152641
2019/10/11,09:50:00,140.63,141.03,140.57,140.68,317084
2019/10/11,09:51:00,140.68,140.90,140.67,140.73,110648
2019/10/11,09:52:00,140.73,140.73,140.62,140.62,90188
2019/10/11,09:53:00,140.62,140.73,140.62,140.65,58273
2019/10/11,09:54:00,140.65,140.73,140.61,140.62,57379
2019/10/11,09:55:00,140.62,140.65,140.50,140.52,76954
2019/10/11,09:56:00,140.52,140.53,140.34,140.38,202318
2019/10/11,09:57:00,140.38,140.45,140.34,140.42,116950
2019/10/11,09:58:00,140.42,140.58,140.42,140.51,47962
2019/10/11,09:59:00,140.51,140.57,140.48,140.54,33253
2019/10/11,10:00:00,140.54,140.60,140.47,140.57,53999
2019/10/11,10:01:00,140.57,140.82,140.57,140.74,135303
2019/10/11,10:02:00,140.74,140.87,140.74,140.83,72225
2019/10/11,10:03:00,140.82,140.84,140.72,140.76,57117
2019/10/11,10:04:00,140.78,140.87,140.74,140.86,55521
2019/10/11,10:05:00,140.86,140.86,140.80,140.84,39301
2019/10/11,10:06:00,140.84,140.87,140.70,140.75,82162
2019/10/11,10:07:00,140.75,140.75,140.65,140.67,52984
2019/10/11,10:08:00,140.68,140.70,140.61,140.65,43515
2019/10/11,10:09:00,140.64,140.72,140.64,140.66,43186
2019/10/11,10:10:00,140.66,140.72,140.65,140.66,31317
2019/10/11,10:11:00,140.66,140.73,140.57,140.73,74105
2019/10/11,10:12:00,140.73,140.73,140.64,140.69,42039
2019/10/11,10:13:00,140.68,140.69,140.61,140.68,55624
2019/10/11,10:14:00,140.69,140.71,140.66,140.69,29375
2019/10/11,10:15:00,140.69,140.76,140.63,140.70,53154
2019/10/11,10:16:00,140.70,140.75,140.61,140.63,52125
2019/10/11,10:17:00,140.64,140.71,140.63,140.67,50962
2019/10/11,10:18:00,140.67,140.72,140.61,140.72,63794
2019/10/11,10:19:00,140.72,140.82,140.72,140.79,64978
2019/10/11,10:20:00,140.79,140.84,140.73,140.81,56259
2019/10/11,10:21:00,140.81,140.86,140.79,140.81,48233
2019/10/11,10:22:00,140.81,140.87,140.80,140.87,42351
2019/10/11,10:23:00,140.87,140.93,140.85,140.91,67465
2019/10/11,10:24:00,140.91,140.96,140.85,140.94,66633
2019/10/11,10:25:00,140.93,140.93,140.83,140.89,64810
2019/10/11,10:26:00,140.90,140.96,140.87,140.96,37758
2019/10/11,10:27:00,140.96,141.00,140.96,140.99,86129
2019/10/11,10:28:00,140.99,140.99,140.92,140.95,54446
2019/10/11,10:29:00,140.95,140.99,140.92,140.95,46107
2019/10/11,10:30:00,140.95,140.99,140.92,140.92,38146
2019/10/11,10:31:00,140.92,140.98,140.86,140.87,46845
2019/10/11,10:32:00,140.87,140.95,140.86,140.90,50887
2019/10/11,10:33:00,140.90,140.96,140.89,140.94,48626
2019/10/11,10:34:00,140.94,140.95,140.85,140.85,53743
2019/10/11,10:35:00,140.85,140.87,140.79,140.83,72041
2019/10/11,10:36:00,140.84,140.91,140.84,140.90,48089
2019/10/11,10:37:00,140.90,140.90,140.83,140.84,37589
2019/10/11,10:38:00,140.85,140.97,140.84,140.94,108582
2019/10/11,10:39:00,140.94,140.95,140.85,140.87,37970
2019/10/11,10:40:00,140.87,140.88,140.73,140.74,83991
2019/10/11,10:41:00,140.75,140.77,140.65,140.72,65043
2019/10/11,10:42:00,140.73,140.84,140.73,140.83,43989
2019/10/11,10:43:00,140.83,140.85,140.77,140.82,29031
2019/10/11,10:44:00,140.83,140.84,140.72,140.72,21693
2019/10/11,10:45:00,140.73,140.77,140.63,140.63,49693
2019/10/11,10:46:00,140.63,140.69,140.61,140.67,26955
2019/10/11,10:47:00,140.67,140.68,140.61,140.62,31906
2019/10/11,10:48:00,140.62,140.66,140.61,140.63,19073
2019/10/11,10:49:00,140.63,140.64,140.58,140.58,45485
2019/10/11,10:50:00,140.58,140.65,140.56,140.65,36864
2019/10/11,10:51:00,140.65,140.74,140.63,140.73,37391
2019/10/11,10:52:00,140.72,140.73,140.66,140.70,42189
2019/10/11,10:53:00,140.71,140.73,140.62,140.64,114788
2019/10/11,10:54:00,140.64,140.65,140.57,140.58,33330
2019/10/11,10:55:00,140.58,140.59,140.53,140.57,36309
2019/10/11,10:56:00,140.57,140.64,140.50,140.53,133429
2019/10/11,10:57:00,140.53,140.60,140.53,140.60,32937
2019/10/11,10:58:00,140.59,140.61,140.55,140.57,81588
2019/10/11,10:59:00,140.57,140.58,140.53,140.58,26670
2019/10/11,11:00:00,140.58,140.60,140.57,140.58,37365
2019/10/11,11:01:00,140.58,140.61,140.56,140.59,58739
2019/10/11,11:02:00,140.59,140.65,140.57,140.60,67026
2019/10/11,11:03:00,140.60,140.66,140.59,140.61,55477
2019/10/11,11:04:00,140.62,140.65,140.58,140.64,46302
2019/10/11,11:05:00,140.64,140.70,140.57,140.57,75827
2019/10/11,11:06:00,140.57,140.59,140.47,140.49,69432
2019/10/11,11:07:00,140.49,140.53,140.47,140.50,27701
2019/10/11,11:08:00,140.50,140.59,140.50,140.59,43515
2019/10/11,11:09:00,140.59,140.67,140.59,140.64,31047
2019/10/11,11:10:00,140.63,140.63,140.54,140.57,22358
2019/10/11,11:11:00,140.58,140.63,140.57,140.59,20685
2019/10/11,11:12:00,140.59,140.63,140.57,140.63,21147
2019/10/11,11:13:00,140.63,140.66,140.59,140.60,46120
2019/10/11,11:14:00,140.60,140.60,140.51,140.54,36580
2019/10/11,11:15:00,140.54,140.62,140.52,140.56,74669
2019/10/11,11:16:00,140.56,140.62,140.55,140.59,28928
2019/10/11,11:17:00,140.58,140.63,140.56,140.59,28938
2019/10/11,11:18:00,140.60,140.62,140.56,140.58,21422
2019/10/11,11:19:00,140.58,140.63,140.57,140.59,37088
2019/10/11,11:20:00,140.58,140.75,140.58,140.61,93306
2019/10/11,11:21:00,140.61,140.72,140.60,140.69,60210
2019/10/11,11:22:00,140.70,140.72,140.62,140.66,44247
2019/10/11,11:23:00,140.66,140.69,140.66,140.66,20825
2019/10/11,11:24:00,140.66,140.69,140.63,140.64,27533
2019/10/11,11:25:00,140.64,140.66,140.59,140.61,115918
2019/10/11,11:26:00,140.61,140.68,140.60,140.65,32644
2019/10/11,11:27:00,140.65,140.69,140.64,140.67,23616
2019/10/11,11:28:00,140.67,140.67,140.63,140.64,17592
2019/10/11,11:29:00,140.64,140.68,140.62,140.65,99696
2019/10/11,11:30:00,140.65,140.72,140.65,140.69,37542
2019/10/11,11:31:00,140.70,140.75,140.68,140.74,33477
2019/10/11,11:32:00,140.74,140.83,140.73,140.77,102749
2019/10/11,11:33:00,140.77,140.83,140.77,140.82,37259
2019/10/11,11:34:00,140.82,140.88,140.82,140.88,38420
2019/10/11,11:35:00,140.87,140.95,140.84,140.86,79516
2019/10/11,11:36:00,140.86,140.90,140.86,140.87,29184
2019/10/11,11:37:00,140.87,140.88,140.80,140.80,53261
2019/10/11,11:38:00,140.80,140.84,140.76,140.76,28826
2019/10/11,11:39:00,140.78,140.80,140.73,140.76,32600
2019/10/11,11:40:00,140.75,140.79,140.75,140.79,23053
2019/10/11,11:41:00,140.79,140.81,140.73,140.73,51370
2019/10/11,11:42:00,140.74,140.78,140.73,140.78,19197
2019/10/11,11:43:00,140.78,140.78,140.76,140.76,24430
2019/10/11,11:44:00,140.77,140.78,140.68,140.69,43524
2019/10/11,11:45:00,140.69,140.70,140.58,140.61,67673
2019/10/11,11:46:00,140.61,140.65,140.50,140.56,59382
2019/10/11,11:47:00,140.56,140.60,140.53,140.56,41979
2019/10/11,11:48:00,140.56,140.89,140.39,140.83,228657
2019/10/11,11:49:00,140.59,140.59,140.42,140.50,162298
2019/10/11,11:50:00,140.51,140.57,140.47,140.48,36157
2019/10/11,11:51:00,140.48,140.48,140.41,140.42,62767
2019/10/11,11:52:00,140.42,140.44,140.36,140.41,52448
2019/10/11,11:53:00,140.42,140.42,140.34,140.37,30411
2019/10/11,11:54:00,140.37,140.43,140.34,140.37,34648
2019/10/11,11:55:00,140.37,140.39,140.34,140.38,25115
2019/10/11,11:56:00,140.38,140.40,140.29,140.29,71373
2019/10/11,11:57:00,140.29,140.33,140.26,140.28,48914
2019/10/11,11:58:00,140.28,140.31,140.24,140.29,31424
2019/10/11,11:59:00,140.29,140.38,140.29,140.34,30469
2019/10/11,12:00:00,140.34,140.44,140.33,140.40,24628
2019/10/11,12:01:00,140.40,140.48,140.39,140.44,41871
2019/10/11,12:02:00,140.44,140.44,140.35,140.35,26629
2019/10/11,12:03:00,140.35,140.35,140.19,140.23,72809
2019/10/11,12:04:00,140.24,140.33,140.22,140.32,44640
2019/10/11,12:05:00,140.32,140.33,140.27,140.30,17286
2019/10/11,12:06:00,140.30,140.34,140.24,140.32,35642
2019/10/11,12:07:00,140.32,140.38,140.30,140.33,38648
2019/10/11,12:08:00,140.33,140.35,140.27,140.29,25458
2019/10/11,12:09:00,140.29,140.38,140.26,140.34,26966
2019/10/11,12:10:00,140.34,140.36,140.30,140.31,21109
2019/10/11,12:11:00,140.31,140.35,140.28,140.30,30522
2019/10/11,12:12:00,140.30,140.30,140.25,140.26,23756
2019/10/11,12:13:00,140.26,140.32,140.25,140.32,23883
2019/10/11,12:14:00,140.32,140.36,140.28,140.34,26247
2019/10/11,12:15:00,140.34,140.37,140.29,140.32,19542
2019/10/11,12:16:00,140.32,140.33,140.26,140.26,28146
2019/10/11,12:17:00,140.26,140.30,140.22,140.29,30853
2019/10/11,12:18:00,140.29,140.33,140.27,140.29,25088
2019/10/11,12:19:00,140.29,140.29,140.26,140.26,18709
2019/10/11,12:20:00,140.26,140.27,140.22,140.24,16017
2019/10/11,12:21:00,140.24,140.26,140.23,140.24,27278
2019/10/11,12:22:00,140.23,140.24,140.21,140.21,18990
2019/10/11,12:23:00,140.22,140.28,140.21,140.25,22745
2019/10/11,12:24:00,140.25,140.37,140.24,140.36,34889
2019/10/11,12:25:00,140.37,140.39,140.34,140.37,23147
2019/10/11,12:26:00,140.38,140.40,140.34,140.35,14463
2019/10/11,12:27:00,140.35,140.37,140.34,140.35,15707
2019/10/11,12:28:00,140.35,140.43,140.35,140.41,34060
2019/10/11,12:29:00,140.41,140.44,140.34,140.35,62038
2019/10/11,12:30:00,140.35,140.40,140.33,140.40,25860
2019/10/11,12:31:00,140.40,140.42,140.37,140.39,13369
2019/10/11,12:32:00,140.38,140.41,140.37,140.41,23924
2019/10/11,12:33:00,140.41,140.41,139.58,139.82,422212
2019/10/11,12:34:00,140.05,140.16,139.87,140.11,177512
2019/10/11,12:35:00,140.11,140.18,140.02,140.17,38956
2019/10/11,12:36:00,140.17,140.24,140.12,140.24,36036
2019/10/11,12:37:00,140.24,140.28,140.22,140.22,35581
2019/10/11,12:38:00,140.22,140.30,140.17,140.29,44441
2019/10/11,12:39:00,140.29,140.32,140.20,140.22,64701
2019/10/11,12:40:00,140.22,140.23,140.16,140.22,19574
2019/10/11,12:41:00,140.22,140.24,140.17,140.19,44412
2019/10/11,12:42:00,140.19,140.28,140.19,140.26,28320
2019/10/11,12:43:00,140.26,140.39,140.26,140.32,62458
2019/10/11,12:44:00,140.32,140.34,140.30,140.31,23168
2019/10/11,12:45:00,140.31,140.34,140.26,140.29,49090
2019/10/11,12:46:00,140.29,140.36,140.27,140.36,73637
2019/10/11,12:47:00,140.36,140.37,140.30,140.35,25139
2019/10/11,12:48:00,140.35,140.38,140.34,140.35,24501
2019/10/11,12:49:00,140.35,140.38,140.32,140.35,33170
2019/10/11,12:50:00,140.35,140.35,140.25,140.29,39306
2019/10/11,12:51:00,140.29,140.37,140.29,140.36,15552
2019/10/11,12:52:00,140.36,140.37,140.32,140.36,20998
2019/10/11,12:53:00,140.36,140.37,140.33,140.36,16669
2019/10/11,12:54:00,140.36,140.51,140.35,140.41,153863
2019/10/11,12:55:00,140.41,140.41,140.35,140.38,22447
2019/10/11,12:56:00,140.38,140.46,140.38,140.43,22697
2019/10/11,12:57:00,140.43,140.47,140.42,140.42,23299
2019/10/11,12:58:00,140.42,140.43,140.39,140.39,12298
2019/10/11,12:59:00,140.39,140.46,140.39,140.45,14118
2019/10/11,13:00:00,140.45,140.46,140.41,140.46,27595
2019/10/11,13:01:00,140.46,140.49,140.42,140.48,31244
2019/10/11,13:02:00,140.48,140.55,140.46,140.53,29122
2019/10/11,13:03:00,140.53,140.53,140.45,140.46,27825
2019/10/11,13:04:00,140.46,140.52,140.43,140.48,32502
2019/10/11,13:05:00,140.47,140.49,140.46,140.47,21424
2019/10/11,13:06:00,140.47,140.48,140.41,140.41,34206
2019/10/11,13:07:00,140.41,140.46,140.41,140.42,31010
2019/10/11,13:08:00,140.42,140.42,140.38,140.40,22496
2019/10/11,13:09:00,140.39,140.41,140.34,140.35,100945
2019/10/11,13:10:00,140.35,140.36,140.29,140.30,20911
2019/10/11,13:11:00,140.30,140.37,140.30,140.32,20290
2019/10/11,13:12:00,140.32,140.36,140.27,140.30,15959
2019/10/11,13:13:00,140.29,140.30,140.26,140.26,16119
2019/10/11,13:14:00,140.26,140.26,140.21,140.23,33684
2019/10/11,13:15:00,140.23,140.34,140.12,140.12,123978
2019/10/11,13:16:00,140.13,140.26,140.12,140.26,28100
2019/10/11,13:17:00,140.26,140.27,140.22,140.24,23764
2019/10/11,13:18:00,140.25,140.27,140.18,140.18,41458
2019/10/11,13:19:00,140.18,140.28,140.16,140.26,39488
2019/10/11,13:20:00,140.26,140.27,140.19,140.22,53582
2019/10/11,13:21:00,140.22,140.25,140.18,140.18,61856
2019/10/11,13:22:00,140.18,140.24,140.18,140.24,15558
2019/10/11,13:23:00,140.24,140.26,140.21,140.23,34435
2019/10/11,13:24:00,140.23,140.24,140.19,140.21,15418
2019/10/11,13:25:00,140.21,140.27,140.21,140.23,26274
2019/10/11,13:26:00,140.23,140.30,140.21,140.28,21009
2019/10/11,13:27:00,140.29,140.62,140.24,140.62,202956
2019/10/11,13:28:00,140.66,140.73,140.49,140.66,289178
2019/10/11,13:29:00,140.66,140.72,140.46,140.48,70621
2019/10/11,13:30:00,140.48,140.57,140.28,140.33,58403
2019/10/11,13:31:00,140.33,140.45,140.14,140.28,86994
2019/10/11,13:32:00,140.28,140.40,140.24,140.38,54921
2019/10/11,13:33:00,140.38,140.43,140.35,140.39,39647
2019/10/11,13:34:00,140.39,140.42,140.35,140.39,22262
2019/10/11,13:35:00,140.39,140.48,140.39,140.42,36432
2019/10/11,13:36:00,140.42,140.49,140.41,140.47,34456
2019/10/11,13:37:00,140.47,140.49,140.42,140.42,20801
2019/10/11,13:38:00,140.43,140.45,140.40,140.42,25423
2019/10/11,13:39:00,140.42,140.47,140.41,140.45,21371
2019/10/11,13:40:00,140.44,140.45,140.43,140.45,23303
2019/10/11,13:41:00,140.45,140.52,140.43,140.47,60998
2019/10/11,13:42:00,140.47,140.56,140.46,140.54,29030
2019/10/11,13:43:00,140.54,140.57,140.46,140.51,26167
2019/10/11,13:44:00,140.51,140.58,140.51,140.52,28215
2019/10/11,13:45:00,140.52,140.59,140.52,140.57,24229
2019/10/11,13:46:00,140.57,140.58,140.52,140.52,31171
2019/10/11,13:47:00,140.52,140.58,140.52,140.57,24808
2019/10/11,13:48:00,140.57,140.60,140.54,140.57,37467
2019/10/11,13:49:00,140.57,140.57,140.55,140.57,24317
2019/10/11,13:50:00,140.57,140.62,140.56,140.58,33641
2019/10/11,13:51:00,140.59,140.67,140.59,140.61,49884
2019/10/11,13:52:00,140.61,140.61,140.49,140.49,26835
2019/10/11,13:53:00,140.50,140.55,140.49,140.54,21381
2019/10/11,13:54:00,140.54,140.57,140.50,140.55,23696
2019/10/11,13:55:00,140.56,140.59,140.55,140.59,19184
2019/10/11,13:56:00,140.58,140.63,140.56,140.61,26276
2019/10/11,13:57:00,140.61,140.69,140.61,140.68,32022
2019/10/11,13:58:00,140.68,140.69,140.65,140.68,26322
2019/10/11,13:59:00,140.68,140.68,140.60,140.64,30251
2019/10/11,14:00:00,140.64,140.64,140.61,140.61,12706
2019/10/11,14:01:00,140.61,140.65,140.57,140.57,19318
2019/10/11,14:02:00,140.57,140.61,140.57,140.59,37475
2019/10/11,14:03:00,140.60,140.61,140.57,140.59,22206
2019/10/11,14:04:00,140.59,140.59,140.51,140.56,27422
2019/10/11,14:05:00,140.56,140.57,140.51,140.51,39756
2019/10/11,14:06:00,140.51,140.57,140.50,140.56,20468
2019/10/11,14:07:00,140.56,140.56,140.53,140.54,21766
2019/10/11,14:08:00,140.54,140.60,140.53,140.56,49527
2019/10/11,14:09:00,140.56,140.59,140.54,140.54,38477
2019/10/11,14:10:00,140.54,140.54,140.46,140.47,36701
2019/10/11,14:11:00,140.48,140.51,140.33,140.49,98220
2019/10/11,14:12:00,140.49,140.52,140.45,140.50,29605
2019/10/11,14:13:00,140.51,140.52,140.47,140.48,18768
2019/10/11,14:14:00,140.48,140.49,140.43,140.43,16143
2019/10/11,14:15:00,140.42,140.48,140.41,140.46,27185
2019/10/11,14:16:00,140.46,140.51,140.46,140.51,19531
2019/10/11,14:17:00,140.51,140.57,140.51,140.56,31689
2019/10/11,14:18:00,140.55,140.56,140.51,140.52,18360
2019/10/11,14:19:00,140.51,140.56,140.50,140.56,22596
2019/10/11,14:20:00,140.56,140.62,140.53,140.60,43109
2019/10/11,14:21:00,140.60,140.60,140.54,140.56,21367
2019/10/11,14:22:00,140.56,140.61,140.54,140.61,32983
2019/10/11,14:23:00,140.61,140.65,140.61,140.64,23932
2019/10/11,14:24:00,140.64,140.67,140.64,140.65,19670
2019/10/11,14:25:00,140.65,140.70,140.63,140.67,38376
2019/10/11,14:26:00,140.68,140.69,140.64,140.68,39888
2019/10/11,14:27:00,140.68,140.73,140.67,140.73,26419
2019/10/11,14:28:00,140.73,140.74,140.70,140.73,18186
2019/10/11,14:29:00,140.72,140.74,140.69,140.70,13656
2019/10/11,14:30:00,140.70,140.71,140.63,140.65,94969
2019/10/11,14:31:00,140.65,140.66,140.62,140.65,16421
2019/10/11,14:32:00,140.66,140.66,140.63,140.63,18106
2019/10/11,14:33:00,140.63,140.66,140.62,140.66,18617
2019/10/11,14:34:00,140.66,140.68,140.64,140.68,11960
2019/10/11,14:35:00,140.68,140.69,140.66,140.69,25296
2019/10/11,14:36:00,140.69,140.69,140.65,140.67,17920
2019/10/11,14:37:00,140.67,140.70,140.66,140.69,16845
2019/10/11,14:38:00,140.68,140.70,140.65,140.65,40894
2019/10/11,14:39:00,140.66,140.69,140.66,140.68,27722
2019/10/11,14:40:00,140.68,140.70,140.68,140.69,57655
2019/10/11,14:41:00,140.69,140.73,140.68,140.69,64292
2019/10/11,14:42:00,140.69,140.70,140.64,140.65,20208
2019/10/11,14:43:00,140.65,140.67,140.63,140.67,25183
2019/10/11,14:44:00,140.67,140.71,140.67,140.68,18325
2019/10/11,14:45:00,140.69,140.71,140.68,140.70,16897
2019/10/11,14:46:00,140.70,140.75,140.68,140.74,33105
2019/10/11,14:47:00,140.73,140.76,140.71,140.73,64620
2019/10/11,14:48:00,140.73,140.74,140.72,140.72,22149
2019/10/11,14:49:00,140.72,140.72,140.65,140.69,39501
2019/10/11,14:50:00,140.69,140.71,140.69,140.69,18629
2019/10/11,14:51:00,140.69,140.74,140.66,140.74,31694
2019/10/11,14:52:00,140.74,140.75,140.72,140.75,11718
2019/10/11,14:53:00,140.75,140.80,140.74,140.79,32192
2019/10/11,14:54:00,140.79,140.80,140.73,140.75,43967
2019/10/11,14:55:00,140.75,140.79,140.74,140.75,25884
2019/10/11,14:56:00,140.75,140.75,140.73,140.74,13350
2019/10/11,14:57:00,140.74,140.74,140.68,140.70,28425
2019/10/11,14:58:00,140.70,140.71,140.60,140.64,35769
2019/10/11,14:59:00,140.64,140.66,140.60,140.66,19446
2019/10/11,15:00:00,140.66,140.72,140.63,140.70,36720
2019/10/11,15:01:00,140.70,140.70,140.61,140.63,36284
2019/10/11,15:02:00,140.64,140.65,140.60,140.64,28037
2019/10/11,15:03:00,140.64,140.67,140.62,140.66,31897
2019/10/11,15:04:00,140.66,140.68,140.63,140.65,16697
2019/10/11,15:05:00,140.64,140.66,140.52,140.56,53389
2019/10/11,15:06:00,140.54,140.65,140.54,140.56,45308
2019/10/11,15:07:00,140.56,140.62,140.54,140.60,27075
2019/10/11,15:08:00,140.59,140.62,140.56,140.59,48820
2019/10/11,15:09:00,140.59,140.63,140.58,140.62,23413
2019/10/11,15:10:00,140.62,140.66,140.62,140.63,29624
2019/10/11,15:11:00,140.63,140.64,140.59,140.60,24228
2019/10/11,15:12:00,140.61,140.64,140.58,140.64,26662
2019/10/11,15:13:00,140.64,140.70,140.64,140.67,37307
2019/10/11,15:14:00,140.67,140.68,140.65,140.67,20765
2019/10/11,15:15:00,140.67,140.67,140.63,140.64,23265
2019/10/11,15:16:00,140.64,140.65,140.61,140.61,28657
2019/10/11,15:17:00,140.61,140.63,140.58,140.61,24732
2019/10/11,15:18:00,140.61,140.66,140.59,140.65,34783
2019/10/11,15:19:00,140.65,140.66,140.63,140.65,29885
2019/10/11,15:20:00,140.65,140.67,140.60,140.61,68401
2019/10/11,15:21:00,140.61,140.64,140.61,140.63,29929
2019/10/11,15:22:00,140.62,140.63,140.60,140.61,35821
2019/10/11,15:23:00,140.61,140.64,140.60,140.63,22575
2019/10/11,15:24:00,140.63,140.69,140.57,140.61,60402
2019/10/11,15:25:00,140.60,140.65,140.60,140.64,25610
2019/10/11,15:26:00,140.64,140.66,140.59,140.64,71345
2019/10/11,15:27:00,140.63,140.66,140.62,140.65,30228
2019/10/11,15:28:00,140.65,140.69,140.64,140.68,27318
2019/10/11,15:29:00,140.67,140.68,140.64,140.66,24542
2019/10/11,15:30:00,140.66,140.68,140.60,140.62,40988
2019/10/11,15:31:00,140.62,140.67,140.62,140.64,38673
2019/10/11,15:32:00,140.64,140.64,140.38,140.44,117944
2019/10/11,15:33:00,140.44,140.56,140.44,140.53,36833
2019/10/11,15:34:00,140.52,140.60,140.50,140.58,52279
2019/10/11,15:35:00,140.59,140.65,140.57,140.61,58439
2019/10/11,15:36:00,140.61,140.65,140.57,140.57,65807
2019/10/11,15:37:00,140.57,140.60,140.55,140.58,33593
2019/10/11,15:38:00,140.58,140.69,140.56,140.66,81658
2019/10/11,15:39:00,140.65,140.67,140.28,140.38,216992
2019/10/11,15:40:00,140.38,140.73,140.38,140.71,234967
2019/10/11,15:41:00,140.72,140.75,140.56,140.63,111081
2019/10/11,15:42:00,140.64,140.66,140.52,140.65,82611
2019/10/11,15:43:00,140.65,140.66,140.55,140.60,54784
2019/10/11,15:44:00,140.60,140.68,140.53,140.57,65251
2019/10/11,15:45:00,140.58,140.59,140.10,140.10,210477
2019/10/11,15:46:00,140.10,140.26,139.99,140.24,192973
2019/10/11,15:47:00,140.25,140.25,139.94,139.99,143144
2019/10/11,15:48:00,140.00,140.05,139.94,140.01,104800
2019/10/11,15:49:00,140.00,140.18,139.85,140.18,181397
2019/10/11,15:50:00,140.18,140.25,139.92,139.93,154965
2019/10/11,15:51:00,139.93,140.01,139.85,139.92,105880
2019/10/11,15:52:00,139.92,140.08,139.89,140.06,116478
2019/10/11,15:53:00,140.06,140.07,139.94,140.01,72507
2019/10/11,15:54:00,140.02,140.03,139.89,139.92,98732
2019/10/11,15:55:00,139.91,139.99,139.78,139.84,193239
2019/10/11,15:56:00,139.84,139.94,139.61,139.74,219107
2019/10/11,15:57:00,139.72,139.83,139.68,139.81,173751
2019/10/11,15:58:00,139.81,139.81,139.65,139.77,152893
2019/10/11,15:59:00,139.77,139.81,139.62,139.81,265107
2019/10/11,16:00:00,139.77,139.92,139.50,139.68,660486
2019/10/14,09:31:00,139.69,140.14,139.61,140.14,121939
2019/10/14,09:32:00,140.14,140.28,140.07,140.16,81044
2019/10/14,09:33:00,140.16,140.25,140.12,140.19,86541
2019/10/14,09:34:00,140.19,140.29,140.12,140.19,80569
2019/10/14,09:35:00,140.19,140.23,140.03,140.13,73559
2019/10/14,09:36:00,140.13,140.22,140.08,140.20,80734
2019/10/14,09:37:00,140.20,140.24,140.12,140.16,44999
2019/10/14,09:38:00,140.17,140.18,140.06,140.09,54907
2019/10/14,09:39:00,140.10,140.14,139.97,140.01,72289
2019/10/14,09:40:00,140.01,140.20,140.01,140.16,37759
2019/10/14,09:41:00,140.16,140.20,139.87,139.88,67337
2019/10/14,09:42:00,139.88,140.02,139.88,139.95,61067
2019/10/14,09:43:00,139.95,139.98,139.77,139.85,58582
2019/10/14,09:44:00,139.85,139.94,139.82,139.85,35372
2019/10/14,09:45:00,139.86,139.89,139.78,139.88,48600
2019/10/14,09:46:00,139.88,139.90,139.78,139.82,60009
2019/10/14,09:47:00,139.82,139.89,139.78,139.85,50845
2019/10/14,09:48:00,139.84,139.84,139.76,139.77,34006
2019/10/14,09:49:00,139.78,139.85,139.73,139.79,41143
2019/10/14,09:50:00,139.79,139.94,139.77,139.92,44920
2019/10/14,09:51:00,139.92,139.98,139.91,139.96,45176
2019/10/14,09:52:00,139.96,140.00,139.90,139.95,48229
2019/10/14,09:53:00,139.95,139.96,139.85,139.90,111208
2019/10/14,09:54:00,139.90,139.91,139.84,139.88,42454
2019/10/14,09:55:00,139.88,139.94,139.86,139.88,76259
2019/10/14,09:56:00,139.88,139.97,139.85,139.94,33983
2019/10/14,09:57:00,139.94,140.00,139.93,139.99,49081
2019/10/14,09:58:00,139.99,140.01,139.88,139.93,74756
2019/10/14,09:59:00,139.94,140.00,139.93,139.96,18563
2019/10/14,10:00:00,139.96,139.97,139.89,139.91,21106
2019/10/14,10:01:00,139.90,140.02,139.90,139.97,50907
2019/10/14,10:02:00,139.97,140.05,139.95,140.02,98900
2019/10/14,10:03:00,140.01,140.08,139.97,140.07,27747
2019/10/14,10:04:00,140.07,140.10,140.03,140.06,41337
2019/10/14,10:05:00,140.06,140.13,140.03,140.09,34005
2019/10/14,10:06:00,140.09,140.13,140.07,140.09,39945
2019/10/14,10:07:00,140.09,140.10,140.07,140.08,26552
2019/10/14,10:08:00,140.08,140.15,140.07,140.13,21942
2019/10/14,10:09:00,140.13,140.19,140.13,140.17,40786
2019/10/14,10:10:00,140.17,140.20,140.15,140.18,39282
2019/10/14,10:11:00,140.18,140.21,140.14,140.19,33603
2019/10/14,10:12:00,140.19,140.20,140.16,140.17,31765
2019/10/14,10:13:00,140.17,140.17,140.10,140.10,97911
2019/10/14,10:14:00,140.10,140.11,140.07,140.09,21808
2019/10/14,10:15:00,140.10,140.10,140.02,140.02,21526
2019/10/14,10:16:00,140.02,140.03,139.92,139.92,36136
2019/10/14,10:17:00,139.92,139.92,139.83,139.84,42651
2019/10/14,10:18:00,139.84,139.87,139.77,139.77,31406
2019/10/14,10:19:00,139.77,139.77,139.66,139.68,48976
2019/10/14,10:20:00,139.68,139.73,139.64,139.65,61570
2019/10/14,10:21:00,139.65,139.66,139.59,139.62,40171
2019/10/14,10:22:00,139.62,139.70,139.62,139.70,29672
2019/10/14,10:23:00,139.70,139.73,139.67,139.73,32104
2019/10/14,10:24:00,139.73,139.78,139.73,139.76,31626
2019/10/14,10:25:00,139.77,139.78,139.62,139.64,42732
2019/10/14,10:26:00,139.64,139.73,139.64,139.71,19658
2019/10/14,10:27:00,139.71,139.79,139.67,139.69,30401
2019/10/14,10:28:00,139.69,139.77,139.69,139.76,18474
2019/10/14,10:29:00,139.76,139.81,139.75,139.79,15739
2019/10/14,10:30:00,139.80,139.80,139.77,139.78,19740
2019/10/14,10:31:00,139.78,139.88,139.77,139.88,38474
2019/10/14,10:32:00,139.88,139.94,139.87,139.92,25259
2019/10/14,10:33:00,139.92,139.96,139.91,139.91,25633
2019/10/14,10:34:00,139.91,139.96,139.90,139.91,17258
2019/10/14,10:35:00,139.92,139.92,139.84,139.87,21750
2019/10/14,10:36:00,139.86,139.94,139.84,139.90,23659
2019/10/14,10:37:00,139.90,139.90,139.84,139.85,23005
2019/10/14,10:38:00,139.85,139.87,139.82,139.84,10389
2019/10/14,10:39:00,139.84,139.87,139.82,139.87,26794
2019/10/14,10:40:00,139.88,139.96,139.86,139.95,29674
2019/10/14,10:41:00,139.94,139.98,139.92,139.95,25898
2019/10/14,10:42:00,139.95,139.96,139.93,139.94,38102
2019/10/14,10:43:00,139.94,139.98,139.92,139.94,25967
2019/10/14,10:44:00,139.94,139.96,139.93,139.96,9230
2019/10/14,10:45:00,139.96,139.98,139.94,139.94,17356
2019/10/14,10:46:00,139.94,139.98,139.92,139.98,22851
2019/10/14,10:47:00,139.98,139.98,139.89,139.91,22897
2019/10/14,10:48:00,139.91,139.96,139.90,139.95,19646
2019/10/14,10:49:00,139.95,139.99,139.94,139.97,18342
2019/10/14,10:50:00,139.97,139.99,139.96,139.98,21128
2019/10/14,10:51:00,139.97,139.99,139.90,139.91,18823
2019/10/14,10:52:00,139.91,139.92,139.85,139.85,31680
2019/10/14,10:53:00,139.85,139.93,139.84,139.88,21172
2019/10/14,10:54:00,139.88,139.94,139.88,139.88,15769
2019/10/14,10:55:00,139.88,139.94,139.88,139.94,13149
2019/10/14,10:56:00,139.94,140.00,139.92,139.98,72395
2019/10/14,10:57:00,139.98,140.01,139.96,140.00,13783
2019/10/14,10:58:00,140.01,140.09,140.00,140.08,45900
2019/10/14,10:59:00,140.07,140.19,140.07,140.15,64090
2019/10/14,11:00:00,140.15,140.21,140.15,140.16,34708
2019/10/14,11:01:00,140.16,140.17,140.06,140.07,28462
2019/10/14,11:02:00,140.07,140.07,140.01,140.03,38969
2019/10/14,11:03:00,140.02,140.03,139.99,139.99,21001
2019/10/14,11:04:00,139.99,140.01,139.95,139.95,33923
2019/10/14,11:05:00,139.95,139.98,139.91,139.97,38959
2019/10/14,11:06:00,139.97,139.99,139.88,139.90,24384
2019/10/14,11:07:00,139.88,139.96,139.88,139.94,20682
2019/10/14,11:08:00,139.94,139.96,139.92,139.94,23108
2019/10/14,11:09:00,139.94,139.98,139.93,139.98,15225
2019/10/14,11:10:00,139.98,140.04,139.98,140.00,24104
2019/10/14,11:11:00,140.00,140.02,139.97,140.00,11710
2019/10/14,11:12:00,140.00,140.00,139.93,139.95,21102
2019/10/14,11:13:00,139.95,139.97,139.93,139.95,19352
2019/10/14,11:14:00,139.95,139.95,139.90,139.91,15847
2019/10/14,11:15:00,139.91,140.00,139.87,139.97,36913
2019/10/14,11:16:00,139.96,139.98,139.91,139.98,17310
2019/10/14,11:17:00,139.98,139.99,139.96,139.97,21611
2019/10/14,11:18:00,139.97,140.01,139.97,139.99,21211
2019/10/14,11:19:00,139.99,140.04,139.99,140.00,29073
2019/10/14,11:20:00,140.00,140.00,139.95,139.96,14010
2019/10/14,11:21:00,139.96,139.98,139.94,139.96,14038
2019/10/14,11:22:00,139.96,139.97,139.87,139.90,28834
2019/10/14,11:23:00,139.90,139.97,139.90,139.95,15441
2019/10/14,11:24:00,139.95,140.00,139.94,139.95,42471
2019/10/14,11:25:00,139.95,139.97,139.91,139.93,16650
2019/10/14,11:26:00,139.93,139.97,139.91,139.94,32898
2019/10/14,11:27:00,139.93,139.94,139.82,139.84,32271
2019/10/14,11:28:00,139.84,139.93,139.83,139.93,27315
2019/10/14,11:29:00,139.93,139.97,139.88,139.95,58249
2019/10/14,11:30:00,139.94,139.98,139.93,139.93,23195
2019/10/14,11:31:00,139.93,139.96,139.91,139.94,15289
2019/10/14,11:32:00,139.94,139.98,139.92,139.98,5644
2019/10/14,11:33:00,139.97,139.97,139.93,139.95,13194
2019/10/14,11:34:00,139.95,139.96,139.92,139.95,15517
2019/10/14,11:35:00,139.95,139.96,139.92,139.94,14649
2019/10/14,11:36:00,139.94,139.97,139.93,139.94,10288
2019/10/14,11:37:00,139.94,139.96,139.94,139.95,14792
2019/10/14,11:38:00,139.95,139.97,139.93,139.96,21561
2019/10/14,11:39:00,139.96,140.00,139.95,139.98,34334
2019/10/14,11:40:00,139.98,140.02,139.97,140.00,34001
2019/10/14,11:41:00,140.00,140.02,139.94,139.96,34551
2019/10/14,11:42:00,139.95,140.03,139.95,140.01,24396
2019/10/14,11:43:00,140.01,140.01,139.96,139.96,19107
2019/10/14,11:44:00,139.96,139.98,139.92,139.92,23359
2019/10/14,11:45:00,139.91,139.91,139.88,139.88,13442
2019/10/14,11:46:00,139.88,139.92,139.88,139.92,13432
2019/10/14,11:47:00,139.92,139.93,139.88,139.93,16959
2019/10/14,11:48:00,139.93,139.94,139.89,139.94,18772
2019/10/14,11:49:00,139.94,139.94,139.89,139.89,14827
2019/10/14,11:50:00,139.89,139.90,139.85,139.87,12844
2019/10/14,11:51:00,139.86,139.90,139.86,139.89,9783
2019/10/14,11:52:00,139.89,139.89,139.85,139.86,12219
2019/10/14,11:53:00,139.86,139.87,139.84,139.86,14163
2019/10/14,11:54:00,139.86,139.93,139.86,139.90,21841
2019/10/14,11:55:00,139.91,139.95,139.90,139.94,21563
2019/10/14,11:56:00,139.94,140.00,139.93,139.98,42551
2019/10/14,11:57:00,139.97,140.03,139.95,140.00,47779
2019/10/14,11:58:00,140.00,140.02,139.97,140.02,15888
2019/10/14,11:59:00,140.02,140.02,139.89,139.90,29428
2019/10/14,12:00:00,139.90,139.94,139.88,139.93,12978
2019/10/14,12:01:00,139.93,140.01,139.89,139.98,26606
2019/10/14,12:02:00,139.98,139.99,139.87,139.88,13212
2019/10/14,12:03:00,139.88,139.88,139.82,139.84,12084
2019/10/14,12:04:00,139.84,139.84,139.79,139.80,23242
2019/10/14,12:05:00,139.80,139.82,139.75,139.78,18682
2019/10/14,12:06:00,139.78,139.82,139.76,139.82,11527
2019/10/14,12:07:00,139.82,139.84,139.81,139.82,10082
2019/10/14,12:08:00,139.82,139.85,139.81,139.85,8473
2019/10/14,12:09:00,139.85,139.85,139.81,139.81,16269
2019/10/14,12:10:00,139.81,139.85,139.81,139.84,12759
2019/10/14,12:11:00,139.84,139.85,139.76,139.76,16390
2019/10/14,12:12:00,139.76,139.77,139.73,139.76,15721
2019/10/14,12:13:00,139.76,139.79,139.75,139.78,19432
2019/10/14,12:14:00,139.78,139.80,139.74,139.77,19700
2019/10/14,12:15:00,139.77,139.81,139.77,139.78,19955
2019/10/14,12:16:00,139.79,139.83,139.78,139.82,12514
2019/10/14,12:17:00,139.82,139.83,139.81,139.82,13975
2019/10/14,12:18:00,139.82,139.86,139.82,139.85,11997
2019/10/14,12:19:00,139.85,139.88,139.83,139.84,16578
2019/10/14,12:20:00,139.84,139.84,139.81,139.81,8854
2019/10/14,12:21:00,139.81,139.81,139.70,139.73,30030
2019/10/14,12:22:00,139.73,139.73,139.63,139.70,44536
2019/10/14,12:23:00,139.70,139.74,139.70,139.72,9593
2019/10/14,12:24:00,139.71,139.74,139.69,139.74,15768
2019/10/14,12:25:00,139.74,139.74,139.67,139.70,9404
2019/10/14,12:26:00,139.70,139.70,139.66,139.66,17125
2019/10/14,12:27:00,139.65,139.70,139.64,139.67,24362
2019/10/14,12:28:00,139.67,139.67,139.62,139.63,18212
2019/10/14,12:29:00,139.63,139.67,139.61,139.64,17608
2019/10/14,12:30:00,139.64,139.67,139.61,139.64,22899
2019/10/14,12:31:00,139.64,139.67,139.61,139.67,14948
2019/10/14,12:32:00,139.66,139.71,139.66,139.71,18045
2019/10/14,12:33:00,139.71,139.71,139.64,139.66,20676
2019/10/14,12:34:00,139.65,139.69,139.65,139.69,10794
2019/10/14,12:35:00,139.68,139.69,139.66,139.69,11443
2019/10/14,12:36:00,139.69,139.72,139.68,139.70,11764
2019/10/14,12:37:00,139.70,139.74,139.69,139.74,19140
2019/10/14,12:38:00,139.74,139.76,139.72,139.76,18571
2019/10/14,12:39:00,139.75,139.76,139.73,139.74,19034
2019/10/14,12:40:00,139.74,139.76,139.73,139.74,10092
2019/10/14,12:41:00,139.74,139.75,139.72,139.74,21128
2019/10/14,12:42:00,139.73,139.77,139.73,139.76,11204
2019/10/14,12:43:00,139.76,139.80,139.75,139.79,16466
2019/10/14,12:44:00,139.79,139.81,139.78,139.81,10366
2019/10/14,12:45:00,139.81,139.81,139.72,139.73,19961
2019/10/14,12:46:00,139.72,139.78,139.69,139.77,31705
2019/10/14,12:47:00,139.77,139.82,139.76,139.82,19886
2019/10/14,12:48:00,139.82,139.87,139.81,139.87,31569
2019/10/14,12:49:00,139.87,139.87,139.77,139.79,23380
2019/10/14,12:50:00,139.79,139.80,139.71,139.73,14630
2019/10/14,12:51:00,139.74,139.79,139.73,139.75,17308
2019/10/14,12:52:00,139.75,139.76,139.67,139.68,12300
2019/10/14,12:53:00,139.68,139.69,139.66,139.67,8865
2019/10/14,12:54:00,139.67,139.69,139.67,139.68,7584
2019/10/14,12:55:00,139.68,139.68,139.63,139.64,30116
2019/10/14,12:56:00,139.63,139.67,139.61,139.65,29436
2019/10/14,12:57:00,139.65,139.65,139.63,139.64,10388
2019/10/14,12:58:00,139.64,139.66,139.62,139.63,8503
2019/10/14,12:59:00,139.63,139.63,139.59,139.59,20453
2019/10/14,13:00:00,139.58,139.68,139.58,139.67,15703
2019/10/14,13:01:00,139.67,139.67,139.62,139.65,7201
2019/10/14,13:02:00,139.65,139.67,139.64,139.64,8716
2019/10/14,13:03:00,139.64,139.67,139.64,139.66,9761
2019/10/14,13:04:00,139.66,139.68,139.65,139.67,9652
2019/10/14,13:05:00,139.67,139.72,139.66,139.71,19682
2019/10/14,13:06:00,139.71,139.76,139.70,139.73,26579
2019/10/14,13:07:00,139.73,139.74,139.71,139.74,10963
2019/10/14,13:08:00,139.74,139.78,139.74,139.77,19558
2019/10/14,13:09:00,139.77,139.77,139.74,139.77,10543
2019/10/14,13:10:00,139.76,139.77,139.64,139.71,63426
2019/10/14,13:11:00,139.71,139.75,139.71,139.72,14890
2019/10/14,13:12:00,139.72,139.73,139.69,139.71,15558
2019/10/14,13:13:00,139.71,139.72,139.69,139.71,7577
2019/10/14,13:14:00,139.71,139.71,139.70,139.70,6584
2019/10/14,13:15:00,139.70,139.70,139.67,139.69,11835
2019/10/14,13:16:00,139.69,139.70,139.67,139.68,16242
2019/10/14,13:17:00,139.68,139.71,139.68,139.71,13755
2019/10/14,13:18:00,139.71,139.72,139.67,139.71,20543
2019/10/14,13:19:00,139.70,139.71,139.65,139.65,8794
2019/10/14,13:20:00,139.65,139.67,139.61,139.64,15114
2019/10/14,13:21:00,139.64,139.67,139.63,139.63,12100
2019/10/14,13:22:00,139.64,139.65,139.62,139.63,16547
2019/10/14,13:23:00,139.63,139.64,139.59,139.60,13071
2019/10/14,13:24:00,139.60,139.60,139.58,139.59,13160
2019/10/14,13:25:00,139.59,139.61,139.58,139.58,17319
2019/10/14,13:26:00,139.59,139.62,139.58,139.60,8835
2019/10/14,13:27:00,139.61,139.65,139.60,139.63,10461
2019/10/14,13:28:00,139.62,139.66,139.61,139.65,10147
2019/10/14,13:29:00,139.65,139.67,139.64,139.66,11036
2019/10/14,13:30:00,139.66,139.68,139.65,139.67,8700
2019/10/14,13:31:00,139.68,139.68,139.63,139.64,16588
2019/10/14,13:32:00,139.64,139.66,139.63,139.65,14403
2019/10/14,13:33:00,139.65,139.69,139.63,139.69,14845
2019/10/14,13:34:00,139.69,139.69,139.66,139.68,27340
2019/10/14,13:35:00,139.67,139.67,139.63,139.64,8463
2019/10/14,13:36:00,139.63,139.65,139.61,139.64,8645
2019/10/14,13:37:00,139.64,139.64,139.60,139.61,9657
2019/10/14,13:38:00,139.61,139.62,139.56,139.57,23396
2019/10/14,13:39:00,139.57,139.59,139.54,139.56,23736
2019/10/14,13:40:00,139.56,139.57,139.52,139.56,22569
2019/10/14,13:41:00,139.57,139.59,139.56,139.59,14708
2019/10/14,13:42:00,139.59,139.67,139.57,139.67,22157
2019/10/14,13:43:00,139.67,139.72,139.66,139.72,23107
2019/10/14,13:44:00,139.72,139.75,139.72,139.73,16902
2019/10/14,13:45:00,139.73,139.73,139.70,139.70,20440
2019/10/14,13:46:00,139.70,139.71,139.68,139.70,14879
2019/10/14,13:47:00,139.70,139.70,139.66,139.67,12879
2019/10/14,13:48:00,139.67,139.72,139.67,139.72,11750
2019/10/14,13:49:00,139.72,139.74,139.70,139.72,13107
2019/10/14,13:50:00,139.72,139.75,139.72,139.74,9805
2019/10/14,13:51:00,139.75,139.75,139.72,139.73,6386
2019/10/14,13:52:00,139.73,139.73,139.68,139.68,9644
2019/10/14,13:53:00,139.68,139.71,139.68,139.70,6394
2019/10/14,13:54:00,139.69,139.73,139.69,139.73,8057
2019/10/14,13:55:00,139.73,139.80,139.73,139.77,26379
2019/10/14,13:56:00,139.77,139.78,139.77,139.77,6102
2019/10/14,13:57:00,139.78,139.81,139.77,139.81,17137
2019/10/14,13:58:00,139.81,139.85,139.79,139.80,19553
2019/10/14,13:59:00,139.80,139.82,139.79,139.82,7013
2019/10/14,14:00:00,139.82,139.84,139.81,139.81,17082
2019/10/14,14:01:00,139.81,139.90,139.81,139.84,45007
2019/10/14,14:02:00,139.85,139.85,139.81,139.81,20733
2019/10/14,14:03:00,139.81,139.84,139.81,139.82,16471
2019/10/14,14:04:00,139.83,139.83,139.79,139.80,19225
2019/10/14,14:05:00,139.80,139.82,139.80,139.82,15743
2019/10/14,14:06:00,139.81,139.84,139.78,139.84,21752
2019/10/14,14:07:00,139.84,139.88,139.83,139.87,13591
2019/10/14,14:08:00,139.87,139.90,139.86,139.89,12475
2019/10/14,14:09:00,139.89,139.92,139.87,139.90,13063
2019/10/14,14:10:00,139.90,139.90,139.88,139.88,9794
2019/10/14,14:11:00,139.89,139.91,139.88,139.91,9320
2019/10/14,14:12:00,139.91,139.92,139.90,139.92,10709
2019/10/14,14:13:00,139.92,139.92,139.89,139.91,10174
2019/10/14,14:14:00,139.90,139.95,139.89,139.93,24666
2019/10/14,14:15:00,139.94,139.98,139.92,139.98,18262
2019/10/14,14:16:00,139.98,139.99,139.93,139.96,23527
2019/10/14,14:17:00,139.96,139.97,139.93,139.93,17494
2019/10/14,14:18:00,139.93,139.94,139.91,139.93,20376
2019/10/14,14:19:00,139.94,139.98,139.93,139.94,18061
2019/10/14,14:20:00,139.94,139.98,139.94,139.96,10780
2019/10/14,14:21:00,139.96,139.97,139.95,139.97,15464
2019/10/14,14:22:00,139.97,139.98,139.93,139.93,11840
2019/10/14,14:23:00,139.93,139.94,139.91,139.92,8611
2019/10/14,14:24:00,139.92,139.96,139.92,139.96,15758
2019/10/14,14:25:00,139.96,139.96,139.91,139.93,10415
2019/10/14,14:26:00,139.93,139.93,139.89,139.90,24458
2019/10/14,14:27:00,139.91,139.92,139.90,139.91,9421
2019/10/14,14:28:00,139.92,139.93,139.91,139.92,9911
2019/10/14,14:29:00,139.92,139.93,139.89,139.91,10377
2019/10/14,14:30:00,139.91,139.91,139.84,139.88,41015
2019/10/14,14:31:00,139.89,139.90,139.87,139.87,10778
2019/10/14,14:32:00,139.88,139.91,139.87,139.88,15115
2019/10/14,14:33:00,139.88,139.91,139.88,139.90,9697
2019/10/14,14:34:00,139.90,139.90,139.87,139.90,12098
2019/10/14,14:35:00,139.89,139.89,139.87,139.89,11570
2019/10/14,14:36:00,139.89,139.89,139.82,139.83,14858
2019/10/14,14:37:00,139.83,139.84,139.78,139.79,16535
2019/10/14,14:38:00,139.79,139.84,139.79,139.81,24673
2019/10/14,14:39:00,139.82,139.83,139.79,139.79,13732
2019/10/14,14:40:00,139.79,139.79,139.74,139.75,24491
2019/10/14,14:41:00,139.75,139.77,139.74,139.74,11540
2019/10/14,14:42:00,139.74,139.76,139.72,139.75,20307
2019/10/14,14:43:00,139.75,139.80,139.74,139.80,24245
2019/10/14,14:44:00,139.81,139.85,139.80,139.81,14207
2019/10/14,14:45:00,139.82,139.82,139.78,139.81,18103
2019/10/14,14:46:00,139.82,139.83,139.79,139.81,13294
2019/10/14,14:47:00,139.81,139.83,139.80,139.81,10222
2019/10/14,14:48:00,139.81,139.82,139.80,139.81,9905
2019/10/14,14:49:00,139.81,139.83,139.80,139.81,7529
2019/10/14,14:50:00,139.82,139.84,139.81,139.84,9312
2019/10/14,14:51:00,139.84,139.88,139.84,139.86,43088
2019/10/14,14:52:00,139.86,139.86,139.79,139.82,18515
2019/10/14,14:53:00,139.83,139.86,139.83,139.84,14091
2019/10/14,14:54:00,139.84,139.87,139.83,139.87,8813
2019/10/14,14:55:00,139.86,139.90,139.86,139.88,16035
2019/10/14,14:56:00,139.88,139.88,139.86,139.87,9010
2019/10/14,14:57:00,139.86,139.90,139.86,139.89,20272
2019/10/14,14:58:00,139.90,139.90,139.87,139.89,13091
2019/10/14,14:59:00,139.89,139.92,139.89,139.92,15969
2019/10/14,15:00:00,139.92,139.92,139.89,139.89,13682
2019/10/14,15:01:00,139.89,139.92,139.88,139.90,20982
2019/10/14,15:02:00,139.90,139.90,139.87,139.90,13800
2019/10/14,15:03:00,139.90,139.91,139.85,139.86,12599
2019/10/14,15:04:00,139.86,139.87,139.82,139.86,19978
2019/10/14,15:05:00,139.85,139.87,139.83,139.83,9605
2019/10/14,15:06:00,139.83,139.83,139.73,139.74,42829
2019/10/14,15:07:00,139.75,139.75,139.72,139.74,15874
2019/10/14,15:08:00,139.75,139.82,139.75,139.81,26329
2019/10/14,15:09:00,139.81,139.82,139.80,139.81,6380
2019/10/14,15:10:00,139.81,139.81,139.75,139.76,13840
2019/10/14,15:11:00,139.76,139.79,139.76,139.77,18734
2019/10/14,15:12:00,139.77,139.79,139.75,139.78,14484
2019/10/14,15:13:00,139.78,139.81,139.78,139.81,25580
2019/10/14,15:14:00,139.81,139.82,139.78,139.81,27484
2019/10/14,15:15:00,139.81,139.81,139.78,139.80,13933
2019/10/14,15:16:00,139.80,139.81,139.76,139.79,26210
2019/10/14,15:17:00,139.78,139.80,139.76,139.76,10352
2019/10/14,15:18:00,139.76,139.79,139.76,139.76,13490
2019/10/14,15:19:00,139.77,139.82,139.77,139.81,16353
2019/10/14,15:20:00,139.81,139.85,139.81,139.84,17694
2019/10/14,15:21:00,139.84,139.84,139.81,139.82,10438
2019/10/14,15:22:00,139.82,139.86,139.79,139.84,17193
2019/10/14,15:23:00,139.84,139.89,139.84,139.89,55905
2019/10/14,15:24:00,139.88,139.89,139.84,139.84,12611
2019/10/14,15:25:00,139.84,139.90,139.84,139.88,19160
2019/10/14,15:26:00,139.88,139.91,139.87,139.91,24051
2019/10/14,15:27:00,139.91,139.91,139.89,139.89,11084
2019/10/14,15:28:00,139.89,139.96,139.88,139.90,38616
2019/10/14,15:29:00,139.90,139.90,139.87,139.87,21573
2019/10/14,15:30:00,139.87,139.89,139.82,139.85,26603
2019/10/14,15:31:00,139.85,139.86,139.82,139.83,17756
2019/10/14,15:32:00,139.83,139.85,139.78,139.78,21898
2019/10/14,15:33:00,139.79,139.83,139.75,139.81,47986
2019/10/14,15:34:00,139.81,139.82,139.78,139.81,38259
2019/10/14,15:35:00,139.81,139.82,139.78,139.81,16789
2019/10/14,15:36:00,139.81,139.82,139.78,139.82,15522
2019/10/14,15:37:00,139.82,139.82,139.79,139.81,16565
2019/10/14,15:38:00,139.81,139.86,139.80,139.86,19573
2019/10/14,15:39:00,139.86,139.87,139.84,139.85,20190
2019/10/14,15:40:00,139.84,139.86,139.79,139.81,19776
2019/10/14,15:41:00,139.81,139.81,139.72,139.73,33990
2019/10/14,15:42:00,139.73,139.76,139.71,139.72,31981
2019/10/14,15:43:00,139.72,139.73,139.69,139.71,21818
2019/10/14,15:44:00,139.71,139.73,139.70,139.71,12156
2019/10/14,15:45:00,139.71,139.74,139.71,139.73,14007
2019/10/14,15:46:00,139.74,139.77,139.70,139.71,24204
2019/10/14,15:47:00,139.70,139.73,139.69,139.72,32541
2019/10/14,15:48:00,139.72,139.75,139.69,139.69,19743
2019/10/14,15:49:00,139.69,139.74,139.69,139.74,13574
2019/10/14,15:50:00,139.74,139.75,139.69,139.71,27750
2019/10/14,15:51:00,139.71,139.79,139.67,139.74,92341
2019/10/14,15:52:00,139.74,139.79,139.69,139.70,60389
2019/10/14,15:53:00,139.70,139.73,139.68,139.73,38561
2019/10/14,15:54:00,139.73,139.80,139.73,139.79,49227
2019/10/14,15:55:00,139.79,139.84,139.79,139.82,60300
2019/10/14,15:56:00,139.82,139.82,139.61,139.73,172700
2019/10/14,15:57:00,139.73,139.77,139.67,139.67,53137
2019/10/14,15:58:00,139.67,139.74,139.66,139.74,67684
2019/10/14,15:59:00,139.75,139.77,139.67,139.69,75607
2019/10/14,16:00:00,139.68,139.82,139.53,139.55,490907
2019/10/15,09:31:00,140.06,140.20,139.81,139.85,145457
2019/10/15,09:32:00,139.86,140.03,139.83,140.00,91333
2019/10/15,09:33:00,140.00,140.21,140.00,140.14,125425
2019/10/15,09:34:00,140.14,140.24,140.10,140.16,50826
2019/10/15,09:35:00,140.16,140.28,140.16,140.27,84564
2019/10/15,09:36:00,140.27,140.41,140.25,140.32,180624
2019/10/15,09:37:00,140.32,140.32,140.17,140.24,70082
2019/10/15,09:38:00,140.23,140.39,140.23,140.36,63655
2019/10/15,09:39:00,140.36,140.55,140.34,140.55,103283
2019/10/15,09:40:00,140.56,140.60,140.47,140.57,53783
2019/10/15,09:41:00,140.56,140.58,140.49,140.56,59948
2019/10/15,09:42:00,140.56,140.58,140.47,140.52,59438
2019/10/15,09:43:00,140.52,140.61,140.46,140.50,44650
2019/10/15,09:44:00,140.50,140.65,140.50,140.50,40393
2019/10/15,09:45:00,140.49,140.60,140.49,140.55,29862
2019/10/15,09:46:00,140.54,140.56,140.47,140.56,36819
2019/10/15,09:47:00,140.56,140.59,140.44,140.44,36247
2019/10/15,09:48:00,140.44,140.52,140.41,140.49,38836
2019/10/15,09:49:00,140.50,140.51,140.41,140.41,30273
2019/10/15,09:50:00,140.40,140.47,140.39,140.46,67670
2019/10/15,09:51:00,140.46,140.48,140.37,140.39,31663
2019/10/15,09:52:00,140.39,140.50,140.36,140.38,67058
2019/10/15,09:53:00,140.38,140.40,140.32,140.35,60340
2019/10/15,09:54:00,140.35,140.43,140.32,140.43,27866
2019/10/15,09:55:00,140.44,140.46,140.39,140.41,31183
2019/10/15,09:56:00,140.41,140.41,140.33,140.37,21605
2019/10/15,09:57:00,140.37,140.48,140.37,140.47,33024
2019/10/15,09:58:00,140.47,140.49,140.43,140.43,26345
2019/10/15,09:59:00,140.43,140.51,140.43,140.47,29622
2019/10/15,10:00:00,140.47,140.49,140.44,140.46,24904
2019/10/15,10:01:00,140.47,140.56,140.47,140.56,30668
2019/10/15,10:02:00,140.56,140.61,140.54,140.54,47530
2019/10/15,10:03:00,140.54,140.63,140.54,140.60,48054
2019/10/15,10:04:00,140.60,140.63,140.58,140.60,14708
2019/10/15,10:05:00,140.60,140.60,140.53,140.58,30748
2019/10/15,10:06:00,140.59,140.62,140.55,140.58,33938
2019/10/15,10:07:00,140.57,140.63,140.55,140.61,28248
2019/10/15,10:08:00,140.61,140.64,140.60,140.61,39271
2019/10/15,10:09:00,140.61,140.64,140.60,140.63,65950
2019/10/15,10:10:00,140.63,140.68,140.60,140.68,45109
2019/10/15,10:11:00,140.68,140.77,140.67,140.76,98479
2019/10/15,10:12:00,140.76,140.83,140.73,140.82,46477
2019/10/15,10:13:00,140.82,140.88,140.82,140.84,70389
2019/10/15,10:14:00,140.84,140.89,140.81,140.88,42566
2019/10/15,10:15:00,140.88,140.94,140.88,140.92,72964
2019/10/15,10:16:00,140.92,140.97,140.92,140.94,57227
2019/10/15,10:17:00,140.94,140.99,140.94,140.97,65022
2019/10/15,10:18:00,140.97,140.99,140.95,140.98,55103
2019/10/15,10:19:00,140.98,141.00,140.96,140.97,19985
2019/10/15,10:20:00,140.98,141.08,140.96,141.06,277552
2019/10/15,10:21:00,141.06,141.08,141.03,141.08,49107
2019/10/15,10:22:00,141.08,141.10,141.06,141.07,52313
2019/10/15,10:23:00,141.07,141.08,141.02,141.03,42442
2019/10/15,10:24:00,141.03,141.04,140.95,140.98,118821
2019/10/15,10:25:00,140.98,141.03,140.95,141.01,45270
2019/10/15,10:26:00,141.01,141.04,141.01,141.02,40339
2019/10/15,10:27:00,141.02,141.12,141.00,141.08,155093
2019/10/15,10:28:00,141.08,141.22,141.07,141.20,166137
2019/10/15,10:29:00,141.21,141.30,141.19,141.28,74079
2019/10/15,10:30:00,141.28,141.35,141.26,141.31,78559
2019/10/15,10:31:00,141.31,141.40,141.28,141.29,195149
2019/10/15,10:32:00,141.29,141.32,141.24,141.28,87641
2019/10/15,10:33:00,141.28,141.36,141.26,141.30,88037
2019/10/15,10:34:00,141.30,141.37,141.30,141.30,47965
2019/10/15,10:35:00,141.29,141.32,141.23,141.31,58315
2019/10/15,10:36:00,141.32,141.50,141.31,141.50,160295
2019/10/15,10:37:00,141.50,141.59,141.47,141.50,167264
2019/10/15,10:38:00,141.50,141.59,141.48,141.58,54924
2019/10/15,10:39:00,141.58,141.62,141.54,141.56,86464
2019/10/15,10:40:00,141.56,141.64,141.51,141.54,70313
2019/10/15,10:41:00,141.55,141.70,141.55,141.68,98821
2019/10/15,10:42:00,141.68,141.76,141.66,141.73,87673
2019/10/15,10:43:00,141.73,141.76,141.60,141.62,88296
2019/10/15,10:44:00,141.62,141.64,141.57,141.62,55836
2019/10/15,10:45:00,141.62,141.72,141.62,141.68,98294
2019/10/15,10:46:00,141.68,141.73,141.66,141.70,38539
2019/10/15,10:47:00,141.68,141.79,141.66,141.73,72511
2019/10/15,10:48:00,141.73,141.74,141.68,141.73,42666
2019/10/15,10:49:00,141.73,141.77,141.63,141.63,44297
2019/10/15,10:50:00,141.63,141.65,141.59,141.61,85103
2019/10/15,10:51:00,141.62,141.63,141.52,141.58,105416
2019/10/15,10:52:00,141.56,141.56,141.45,141.52,62200
2019/10/15,10:53:00,141.52,141.63,141.52,141.60,48931
2019/10/15,10:54:00,141.60,141.61,141.56,141.57,41854
2019/10/15,10:55:00,141.57,141.58,141.51,141.52,36231
2019/10/15,10:56:00,141.52,141.60,141.49,141.57,33078
2019/10/15,10:57:00,141.57,141.62,141.55,141.59,32861
2019/10/15,10:58:00,141.59,141.63,141.57,141.62,24791
2019/10/15,10:59:00,141.62,141.64,141.56,141.62,39412
2019/10/15,11:00:00,141.62,141.64,141.59,141.61,41084
2019/10/15,11:01:00,141.61,141.69,141.59,141.62,134721
2019/10/15,11:02:00,141.62,141.74,141.62,141.71,43555
2019/10/15,11:03:00,141.71,141.71,141.61,141.65,43986
2019/10/15,11:04:00,141.65,141.65,141.54,141.59,38161
2019/10/15,11:05:00,141.59,141.59,141.51,141.54,39883
2019/10/15,11:06:00,141.53,141.54,141.50,141.53,30326
2019/10/15,11:07:00,141.53,141.62,141.50,141.59,86280
2019/10/15,11:08:00,141.59,141.61,141.51,141.52,33210
2019/10/15,11:09:00,141.52,141.59,141.50,141.56,31845
2019/10/15,11:10:00,141.56,141.59,141.51,141.55,63361
2019/10/15,11:11:00,141.55,141.55,141.36,141.40,95206
2019/10/15,11:12:00,141.40,141.47,141.40,141.44,43252
2019/10/15,11:13:00,141.43,141.45,141.39,141.42,26431
2019/10/15,11:14:00,141.42,141.47,141.40,141.47,34909
2019/10/15,11:15:00,141.47,141.48,141.38,141.39,48227
2019/10/15,11:16:00,141.40,141.51,141.38,141.39,61479
2019/10/15,11:17:00,141.39,141.43,141.37,141.40,25452
2019/10/15,11:18:00,141.40,141.40,141.26,141.29,49990
2019/10/15,11:19:00,141.29,141.35,141.28,141.33,27698
2019/10/15,11:20:00,141.33,141.34,141.31,141.32,19939
2019/10/15,11:21:00,141.32,141.34,141.31,141.32,22624
2019/10/15,11:22:00,141.32,141.34,141.25,141.26,42640
2019/10/15,11:23:00,141.26,141.26,141.16,141.22,45332
2019/10/15,11:24:00,141.22,141.24,141.17,141.23,39312
2019/10/15,11:25:00,141.23,141.28,141.18,141.27,42204
2019/10/15,11:26:00,141.27,141.42,141.27,141.40,70636
2019/10/15,11:27:00,141.40,141.45,141.38,141.40,31566
2019/10/15,11:28:00,141.40,141.43,141.37,141.41,18789
2019/10/15,11:29:00,141.41,141.43,141.39,141.40,30690
2019/10/15,11:30:00,141.40,141.54,141.38,141.50,73124
2019/10/15,11:31:00,141.50,141.53,141.45,141.46,15262
2019/10/15,11:32:00,141.46,141.50,141.46,141.48,28813
2019/10/15,11:33:00,141.47,141.53,141.47,141.53,33358
2019/10/15,11:34:00,141.53,141.54,141.47,141.47,37232
2019/10/15,11:35:00,141.47,141.48,141.35,141.35,38851
2019/10/15,11:36:00,141.35,141.44,141.30,141.35,103222
2019/10/15,11:37:00,141.35,141.35,141.30,141.32,47899
2019/10/15,11:38:00,141.31,141.33,141.20,141.26,109329
2019/10/15,11:39:00,141.26,141.28,141.25,141.27,27621
2019/10/15,11:40:00,141.27,141.30,141.22,141.26,45044
2019/10/15,11:41:00,141.26,141.32,141.25,141.27,34970
2019/10/15,11:42:00,141.28,141.32,141.27,141.28,25010
2019/10/15,11:43:00,141.28,141.36,141.28,141.33,97860
2019/10/15,11:44:00,141.32,141.33,141.25,141.29,20546
2019/10/15,11:45:00,141.27,141.34,141.25,141.32,17703
2019/10/15,11:46:00,141.32,141.36,141.32,141.36,23696
2019/10/15,11:47:00,141.36,141.36,141.28,141.28,20925
2019/10/15,11:48:00,141.28,141.34,141.28,141.32,13132
2019/10/15,11:49:00,141.32,141.36,141.32,141.34,34779
2019/10/15,11:50:00,141.34,141.43,141.32,141.41,23517
2019/10/15,11:51:00,141.41,141.42,141.38,141.38,10686
2019/10/15,11:52:00,141.38,141.39,141.36,141.36,13367
2019/10/15,11:53:00,141.36,141.38,141.34,141.36,11567
2019/10/15,11:54:00,141.36,141.39,141.36,141.38,13272
2019/10/15,11:55:00,141.38,141.38,141.34,141.35,15899
2019/10/15,11:56:00,141.34,141.37,141.30,141.37,26647
2019/10/15,11:57:00,141.37,141.44,141.37,141.40,22687
2019/10/15,11:58:00,141.40,141.42,141.38,141.38,12545
2019/10/15,11:59:00,141.38,141.42,141.38,141.40,11598
2019/10/15,12:00:00,141.39,141.43,141.39,141.42,9971
2019/10/15,12:01:00,141.42,141.48,141.41,141.48,26445
2019/10/15,12:02:00,141.48,141.48,141.44,141.47,12224
2019/10/15,12:03:00,141.47,141.51,141.46,141.50,27437
2019/10/15,12:04:00,141.50,141.51,141.47,141.49,12951
2019/10/15,12:05:00,141.49,141.49,141.41,141.44,93599
2019/10/15,12:06:00,141.44,141.45,141.43,141.45,23445
2019/10/15,12:07:00,141.45,141.48,141.44,141.47,11117
2019/10/15,12:08:00,141.47,141.49,141.45,141.45,11876
2019/10/15,12:09:00,141.45,141.45,141.40,141.40,33358
2019/10/15,12:10:00,141.40,141.41,141.38,141.40,13472
2019/10/15,12:11:00,141.39,141.43,141.38,141.42,17428
2019/10/15,12:12:00,141.42,141.47,141.41,141.47,14409
2019/10/15,12:13:00,141.47,141.47,141.43,141.46,26769
2019/10/15,12:14:00,141.46,141.47,141.43,141.44,20024
2019/10/15,12:15:00,141.45,141.47,141.44,141.46,10046
2019/10/15,12:16:00,141.46,141.48,141.42,141.48,75156
2019/10/15,12:17:00,141.48,141.57,141.46,141.57,112123
2019/10/15,12:18:00,141.57,141.58,141.53,141.56,26273
2019/10/15,12:19:00,141.56,141.57,141.53,141.54,28677
2019/10/15,12:20:00,141.54,141.56,141.53,141.56,29270
2019/10/15,12:21:00,141.56,141.60,141.53,141.59,43142
2019/10/15,12:22:00,141.60,141.63,141.57,141.60,72857
2019/10/15,12:23:00,141.60,141.60,141.54,141.57,24061
2019/10/15,12:24:00,141.57,141.58,141.54,141.54,25780
2019/10/15,12:25:00,141.54,141.56,141.50,141.51,50592
2019/10/15,12:26:00,141.51,141.53,141.50,141.51,29798
2019/10/15,12:27:00,141.51,141.52,141.49,141.50,41505
2019/10/15,12:28:00,141.50,141.59,141.50,141.57,37102
2019/10/15,12:29:00,141.57,141.57,141.47,141.48,52478
2019/10/15,12:30:00,141.48,141.48,141.41,141.44,51911
2019/10/15,12:31:00,141.45,141.47,141.43,141.45,17346
2019/10/15,12:32:00,141.46,141.49,141.44,141.46,26803
2019/10/15,12:33:00,141.46,141.51,141.45,141.49,15089
2019/10/15,12:34:00,141.49,141.49,141.45,141.49,25544
2019/10/15,12:35:00,141.49,141.49,141.45,141.47,21498
2019/10/15,12:36:00,141.47,141.47,141.43,141.44,13317
2019/10/15,12:37:00,141.44,141.46,141.42,141.46,11822
2019/10/15,12:38:00,141.46,141.47,141.43,141.45,13560
2019/10/15,12:39:00,141.45,141.49,141.45,141.49,12409
2019/10/15,12:40:00,141.49,141.52,141.47,141.52,26547
2019/10/15,12:41:00,141.51,141.53,141.48,141.48,20655
2019/10/15,12:42:00,141.48,141.50,141.43,141.46,19591
2019/10/15,12:43:00,141.46,141.50,141.43,141.46,33093
2019/10/15,12:44:00,141.46,141.46,141.42,141.43,17612
2019/10/15,12:45:00,141.43,141.45,141.38,141.40,19972
2019/10/15,12:46:00,141.40,141.45,141.40,141.42,19735
2019/10/15,12:47:00,141.42,141.42,141.35,141.35,20186
2019/10/15,12:48:00,141.35,141.39,141.34,141.35,20889
2019/10/15,12:49:00,141.36,141.38,141.34,141.38,16665
2019/10/15,12:50:00,141.38,141.39,141.37,141.39,14161
2019/10/15,12:51:00,141.38,141.41,141.33,141.34,30297
2019/10/15,12:52:00,141.34,141.38,141.34,141.37,18793
2019/10/15,12:53:00,141.37,141.38,141.35,141.37,10390
2019/10/15,12:54:00,141.37,141.43,141.36,141.43,22744
2019/10/15,12:55:00,141.43,141.43,141.39,141.42,17232
2019/10/15,12:56:00,141.43,141.48,141.42,141.43,18970
2019/10/15,12:57:00,141.43,141.46,141.42,141.45,24253
2019/10/15,12:58:00,141.46,141.47,141.45,141.47,16921
2019/10/15,12:59:00,141.46,141.48,141.46,141.46,30856
2019/10/15,13:00:00,141.46,141.47,141.46,141.47,14479
2019/10/15,13:01:00,141.48,141.54,141.48,141.52,37494
2019/10/15,13:02:00,141.52,141.57,141.51,141.56,34117
2019/10/15,13:03:00,141.56,141.56,141.54,141.56,26459
2019/10/15,13:04:00,141.56,141.61,141.55,141.58,58880
2019/10/15,13:05:00,141.58,141.60,141.58,141.60,43775
2019/10/15,13:06:00,141.60,141.63,141.59,141.62,119713
2019/10/15,13:07:00,141.62,141.62,141.58,141.60,41913
2019/10/15,13:08:00,141.60,141.60,141.57,141.58,32060
2019/10/15,13:09:00,141.58,141.58,141.55,141.55,36465
2019/10/15,13:10:00,141.55,141.57,141.54,141.56,27997
2019/10/15,13:11:00,141.56,141.61,141.55,141.59,36370
2019/10/15,13:12:00,141.59,141.60,141.57,141.59,20501
2019/10/15,13:13:00,141.59,141.63,141.58,141.62,23692
2019/10/15,13:14:00,141.62,141.62,141.58,141.59,17350
2019/10/15,13:15:00,141.59,141.61,141.54,141.54,22965
2019/10/15,13:16:00,141.54,141.56,141.49,141.50,34275
2019/10/15,13:17:00,141.50,141.54,141.50,141.54,20361
2019/10/15,13:18:00,141.54,141.57,141.54,141.57,17557
2019/10/15,13:19:00,141.58,141.59,141.56,141.58,19708
2019/10/15,13:20:00,141.58,141.58,141.55,141.56,9494
2019/10/15,13:21:00,141.56,141.59,141.56,141.58,15021
2019/10/15,13:22:00,141.58,141.61,141.58,141.60,23311
2019/10/15,13:23:00,141.60,141.60,141.57,141.57,14400
2019/10/15,13:24:00,141.57,141.58,141.55,141.57,16121
2019/10/15,13:25:00,141.57,141.57,141.47,141.47,29854
2019/10/15,13:26:00,141.46,141.48,141.45,141.48,21384
2019/10/15,13:27:00,141.49,141.51,141.47,141.51,27311
2019/10/15,13:28:00,141.51,141.51,141.47,141.48,38999
2019/10/15,13:29:00,141.48,141.49,141.46,141.47,21268
2019/10/15,13:30:00,141.48,141.51,141.47,141.50,18757
2019/10/15,13:31:00,141.50,141.55,141.50,141.55,46327
2019/10/15,13:32:00,141.55,141.55,141.53,141.54,18126
2019/10/15,13:33:00,141.54,141.54,141.51,141.51,10551
2019/10/15,13:34:00,141.51,141.54,141.51,141.54,22873
2019/10/15,13:35:00,141.54,141.59,141.54,141.55,13856
2019/10/15,13:36:00,141.55,141.56,141.54,141.56,12187
2019/10/15,13:37:00,141.56,141.56,141.53,141.53,10034
2019/10/15,13:38:00,141.53,141.55,141.53,141.53,11523
2019/10/15,13:39:00,141.53,141.56,141.52,141.56,16589
2019/10/15,13:40:00,141.56,141.57,141.54,141.56,31198
2019/10/15,13:41:00,141.56,141.57,141.52,141.53,14535
2019/10/15,13:42:00,141.53,141.54,141.52,141.52,11561
2019/10/15,13:43:00,141.52,141.56,141.52,141.55,13451
2019/10/15,13:44:00,141.56,141.57,141.53,141.54,16618
2019/10/15,13:45:00,141.54,141.55,141.51,141.53,17059
2019/10/15,13:46:00,141.52,141.66,141.51,141.60,59819
2019/10/15,13:47:00,141.60,141.62,141.57,141.61,29305
2019/10/15,13:48:00,141.61,141.62,141.59,141.60,23070
2019/10/15,13:49:00,141.60,141.61,141.59,141.60,12315
2019/10/15,13:50:00,141.60,141.60,141.57,141.59,33856
2019/10/15,13:51:00,141.59,141.63,141.59,141.60,29730
2019/10/15,13:52:00,141.60,141.62,141.56,141.57,41694
2019/10/15,13:53:00,141.56,141.59,141.54,141.59,20177
2019/10/15,13:54:00,141.59,141.63,141.59,141.62,19106
2019/10/15,13:55:00,141.62,141.65,141.61,141.62,31165
2019/10/15,13:56:00,141.62,141.63,141.60,141.62,24030
2019/10/15,13:57:00,141.62,141.67,141.62,141.63,26054
2019/10/15,13:58:00,141.62,141.63,141.58,141.59,103248
2019/10/15,13:59:00,141.59,141.61,141.59,141.60,21915
2019/10/15,14:00:00,141.61,141.63,141.60,141.61,30034
2019/10/15,14:01:00,141.61,141.64,141.58,141.63,38705
2019/10/15,14:02:00,141.63,141.64,141.62,141.64,26820
2019/10/15,14:03:00,141.64,141.64,141.59,141.61,18337
2019/10/15,14:04:00,141.61,141.62,141.56,141.57,25548
2019/10/15,14:05:00,141.57,141.60,141.57,141.59,21351
2019/10/15,14:06:00,141.59,141.59,141.50,141.51,60653
2019/10/15,14:07:00,141.51,141.54,141.51,141.53,23422
2019/10/15,14:08:00,141.53,141.56,141.53,141.54,27340
2019/10/15,14:09:00,141.54,141.56,141.53,141.54,17722
2019/10/15,14:10:00,141.54,141.59,141.54,141.57,21638
2019/10/15,14:11:00,141.57,141.62,141.56,141.59,28129
2019/10/15,14:12:00,141.59,141.60,141.57,141.59,20228
2019/10/15,14:13:00,141.59,141.60,141.58,141.59,19874
2019/10/15,14:14:00,141.59,141.59,141.56,141.57,17303
2019/10/15,14:15:00,141.57,141.58,141.55,141.56,15814
2019/10/15,14:16:00,141.56,141.57,141.55,141.55,20670
2019/10/15,14:17:00,141.55,141.58,141.55,141.56,27385
2019/10/15,14:18:00,141.56,141.57,141.56,141.56,14270
2019/10/15,14:19:00,141.56,141.60,141.56,141.59,31199
2019/10/15,14:20:00,141.59,141.61,141.58,141.58,23058
2019/10/15,14:21:00,141.58,141.62,141.57,141.62,29435
2019/10/15,14:22:00,141.62,141.63,141.61,141.63,20432
2019/10/15,14:23:00,141.63,141.63,141.61,141.63,16453
2019/10/15,14:24:00,141.63,141.65,141.62,141.63,30634
2019/10/15,14:25:00,141.63,141.64,141.62,141.63,17337
2019/10/15,14:26:00,141.63,141.63,141.59,141.60,23922
2019/10/15,14:27:00,141.60,141.60,141.57,141.58,22121
2019/10/15,14:28:00,141.58,141.60,141.55,141.55,21384
2019/10/15,14:29:00,141.55,141.60,141.55,141.58,27735
2019/10/15,14:30:00,141.58,141.60,141.56,141.60,25494
2019/10/15,14:31:00,141.60,141.61,141.57,141.57,23134
2019/10/15,14:32:00,141.57,141.61,141.56,141.59,44200
2019/10/15,14:33:00,141.59,141.61,141.57,141.57,37984
2019/10/15,14:34:00,141.57,141.57,141.49,141.54,73172
2019/10/15,14:35:00,141.53,141.57,141.53,141.55,46154
2019/10/15,14:36:00,141.56,141.60,141.55,141.56,23644
2019/10/15,14:37:00,141.56,141.58,141.56,141.57,27340
2019/10/15,14:38:00,141.57,141.59,141.56,141.57,26465
2019/10/15,14:39:00,141.57,141.60,141.57,141.60,22160
2019/10/15,14:40:00,141.60,141.60,141.55,141.56,18764
2019/10/15,14:41:00,141.56,141.58,141.54,141.57,95423
2019/10/15,14:42:00,141.57,141.68,141.57,141.61,58249
2019/10/15,14:43:00,141.61,141.61,141.55,141.55,25315
2019/10/15,14:44:00,141.55,141.58,141.54,141.55,12621
2019/10/15,14:45:00,141.55,141.58,141.55,141.58,11186
2019/10/15,14:46:00,141.58,141.60,141.57,141.60,19459
2019/10/15,14:47:00,141.60,141.60,141.57,141.59,22011
2019/10/15,14:48:00,141.59,141.62,141.58,141.59,16913
2019/10/15,14:49:00,141.60,141.60,141.58,141.59,9245
2019/10/15,14:50:00,141.58,141.60,141.57,141.58,27511
2019/10/15,14:51:00,141.58,141.58,141.54,141.54,33586
2019/10/15,14:52:00,141.54,141.56,141.51,141.52,46694
2019/10/15,14:53:00,141.52,141.53,141.50,141.52,10726
2019/10/15,14:54:00,141.52,141.56,141.52,141.54,23329
2019/10/15,14:55:00,141.54,141.56,141.49,141.51,28398
2019/10/15,14:56:00,141.52,141.56,141.52,141.55,17465
2019/10/15,14:57:00,141.55,141.56,141.51,141.53,25727
2019/10/15,14:58:00,141.53,141.53,141.50,141.52,17854
2019/10/15,14:59:00,141.52,141.52,141.38,141.40,69807
2019/10/15,15:00:00,141.40,141.49,141.39,141.48,42198
2019/10/15,15:01:00,141.47,141.47,141.44,141.45,20183
2019/10/15,15:02:00,141.45,141.45,141.39,141.44,16063
2019/10/15,15:03:00,141.44,141.44,141.41,141.41,14763
2019/10/15,15:04:00,141.41,141.44,141.40,141.44,14265
2019/10/15,15:05:00,141.44,141.44,141.40,141.42,21308
2019/10/15,15:06:00,141.43,141.46,141.42,141.44,16457
2019/10/15,15:07:00,141.44,141.49,141.44,141.47,28876
2019/10/15,15:08:00,141.47,141.47,141.42,141.43,17001
2019/10/15,15:09:00,141.43,141.44,141.41,141.42,20788
2019/10/15,15:10:00,141.42,141.43,141.37,141.40,24489
2019/10/15,15:11:00,141.40,141.40,141.35,141.35,19431
2019/10/15,15:12:00,141.35,141.37,141.35,141.36,19074
2019/10/15,15:13:00,141.36,141.36,141.31,141.32,53101
2019/10/15,15:14:00,141.32,141.35,141.31,141.32,19245
2019/10/15,15:15:00,141.32,141.35,141.32,141.34,21518
2019/10/15,15:16:00,141.34,141.36,141.28,141.34,42561
2019/10/15,15:17:00,141.35,141.37,141.35,141.37,14754
2019/10/15,15:18:00,141.37,141.40,141.35,141.39,27116
2019/10/15,15:19:00,141.39,141.39,141.36,141.37,11110
2019/10/15,15:20:00,141.37,141.37,141.33,141.34,22141
2019/10/15,15:21:00,141.34,141.39,141.34,141.37,27027
2019/10/15,15:22:00,141.38,141.38,141.35,141.35,20214
2019/10/15,15:23:00,141.35,141.38,141.35,141.37,16657
2019/10/15,15:24:00,141.37,141.42,141.36,141.42,24043
2019/10/15,15:25:00,141.42,141.48,141.42,141.46,36873
2019/10/15,15:26:00,141.46,141.50,141.45,141.48,40660
2019/10/15,15:27:00,141.48,141.54,141.48,141.51,36438
2019/10/15,15:28:00,141.51,141.55,141.50,141.54,19581
2019/10/15,15:29:00,141.54,141.56,141.53,141.54,18064
2019/10/15,15:30:00,141.54,141.55,141.51,141.53,44155
2019/10/15,15:31:00,141.53,141.56,141.49,141.53,28158
2019/10/15,15:32:00,141.53,141.58,141.52,141.54,34503
2019/10/15,15:33:00,141.54,141.54,141.40,141.42,46431
2019/10/15,15:34:00,141.43,141.44,141.36,141.39,28745
2019/10/15,15:35:00,141.39,141.49,141.39,141.45,43822
2019/10/15,15:36:00,141.45,141.51,141.44,141.50,32400
2019/10/15,15:37:00,141.50,141.50,141.43,141.43,29015
2019/10/15,15:38:00,141.43,141.43,141.38,141.38,22796
2019/10/15,15:39:00,141.38,141.42,141.37,141.41,38363
2019/10/15,15:40:00,141.41,141.45,141.40,141.41,31124
2019/10/15,15:41:00,141.41,141.43,141.40,141.43,34504
2019/10/15,15:42:00,141.43,141.43,141.37,141.39,32790
2019/10/15,15:43:00,141.39,141.42,141.37,141.40,74295
2019/10/15,15:44:00,141.40,141.42,141.38,141.40,28321
2019/10/15,15:45:00,141.41,141.41,141.38,141.39,40999
2019/10/15,15:46:00,141.39,141.43,141.36,141.42,60480
2019/10/15,15:47:00,141.41,141.45,141.40,141.42,41316
2019/10/15,15:48:00,141.42,141.43,141.35,141.35,37988
2019/10/15,15:49:00,141.35,141.40,141.35,141.39,59480
2019/10/15,15:50:00,141.39,141.40,141.35,141.39,51351
2019/10/15,15:51:00,141.39,141.45,141.38,141.44,65893
2019/10/15,15:52:00,141.44,141.46,141.41,141.43,50089
2019/10/15,15:53:00,141.44,141.44,141.39,141.43,80857
2019/10/15,15:54:00,141.43,141.43,141.36,141.38,66857
2019/10/15,15:55:00,141.38,141.42,141.29,141.32,141886
2019/10/15,15:56:00,141.31,141.58,141.31,141.50,250745
2019/10/15,15:57:00,141.50,141.54,141.41,141.44,105484
2019/10/15,15:58:00,141.44,141.48,141.39,141.46,158481
2019/10/15,15:59:00,141.47,141.55,141.44,141.52,196269
2019/10/15,16:00:00,141.51,141.61,141.43,141.57,690301
2019/10/16,09:31:00,140.79,140.99,140.66,140.66,139465
2019/10/16,09:32:00,140.68,140.81,140.33,140.33,189675
2019/10/16,09:33:00,140.34,140.50,140.30,140.37,152366
2019/10/16,09:34:00,140.38,140.50,140.24,140.48,131191
2019/10/16,09:35:00,140.48,140.59,140.37,140.38,121582
2019/10/16,09:36:00,140.38,140.43,140.18,140.20,155675
2019/10/16,09:37:00,140.20,140.27,140.06,140.25,146797
2019/10/16,09:38:00,140.26,140.34,140.15,140.17,80861
2019/10/16,09:39:00,140.17,140.18,140.06,140.10,102689
2019/10/16,09:40:00,140.10,140.20,139.97,140.08,311426
2019/10/16,09:41:00,140.08,140.18,139.91,140.07,166347
2019/10/16,09:42:00,140.07,140.10,139.98,139.98,144897
2019/10/16,09:43:00,139.98,140.07,139.89,139.97,89447
2019/10/16,09:44:00,139.97,140.03,139.93,140.00,59505
2019/10/16,09:45:00,140.00,140.05,139.95,139.96,104640
2019/10/16,09:46:00,139.95,139.95,139.81,139.81,96511
2019/10/16,09:47:00,139.81,139.85,139.74,139.85,88704
2019/10/16,09:48:00,139.85,139.95,139.82,139.83,89363
2019/10/16,09:49:00,139.83,140.02,139.81,139.94,79308
2019/10/16,09:50:00,139.94,139.99,139.91,139.96,81783
2019/10/16,09:51:00,139.96,139.97,139.65,139.69,137373
2019/10/16,09:52:00,139.69,139.78,139.65,139.76,91706
2019/10/16,09:53:00,139.76,139.84,139.74,139.74,86473
2019/10/16,09:54:00,139.74,139.81,139.68,139.80,62370
2019/10/16,09:55:00,139.80,139.82,139.75,139.76,44105
2019/10/16,09:56:00,139.76,139.80,139.68,139.79,84781
2019/10/16,09:57:00,139.79,139.86,139.75,139.78,45315
2019/10/16,09:58:00,139.78,139.78,139.69,139.72,44740
2019/10/16,09:59:00,139.72,139.72,139.57,139.58,108316
2019/10/16,10:00:00,139.58,139.70,139.53,139.70,122132
2019/10/16,10:01:00,139.67,139.67,139.60,139.63,62006
2019/10/16,10:02:00,139.63,139.81,139.63,139.77,63328
2019/10/16,10:03:00,139.76,139.76,139.59,139.71,97071
2019/10/16,10:04:00,139.71,139.83,139.70,139.70,63981
2019/10/16,10:05:00,139.71,139.72,139.61,139.71,51718
2019/10/16,10:06:00,139.71,139.74,139.62,139.69,41591
2019/10/16,10:07:00,139.69,139.80,139.69,139.79,46287
2019/10/16,10:08:00,139.79,139.89,139.79,139.82,59280
2019/10/16,10:09:00,139.82,139.99,139.81,139.89,110927
2019/10/16,10:10:00,139.88,139.94,139.86,139.94,60252
2019/10/16,10:11:00,139.94,140.06,139.93,139.96,101876
2019/10/16,10:12:00,139.96,140.06,139.95,140.06,47786
2019/10/16,10:13:00,140.06,140.13,140.04,140.07,133387
2019/10/16,10:14:00,140.07,140.13,140.04,140.04,53198
2019/10/16,10:15:00,140.04,140.09,139.95,140.00,51724
2019/10/16,10:16:00,140.00,140.06,140.00,140.03,38461
2019/10/16,10:17:00,140.03,140.09,140.03,140.05,24534
2019/10/16,10:18:00,140.05,140.16,140.04,140.16,38573
2019/10/16,10:19:00,140.16,140.20,140.11,140.19,48325
2019/10/16,10:20:00,140.19,140.27,140.19,140.24,51511
2019/10/16,10:21:00,140.24,140.25,140.21,140.23,39048
2019/10/16,10:22:00,140.23,140.29,140.21,140.25,63265
2019/10/16,10:23:00,140.25,140.26,140.12,140.14,67704
2019/10/16,10:24:00,140.14,140.23,140.11,140.14,96615
2019/10/16,10:25:00,140.14,140.18,140.12,140.14,25941
2019/10/16,10:26:00,140.14,140.20,140.10,140.18,40698
2019/10/16,10:27:00,140.18,140.35,140.18,140.33,50938
2019/10/16,10:28:00,140.33,140.37,140.30,140.33,49722
2019/10/16,10:29:00,140.33,140.36,140.29,140.30,48223
2019/10/16,10:30:00,140.30,140.31,140.26,140.29,43220
2019/10/16,10:31:00,140.30,140.31,140.19,140.21,58252
2019/10/16,10:32:00,140.22,140.28,140.21,140.26,76455
2019/10/16,10:33:00,140.25,140.30,140.24,140.26,37643
2019/10/16,10:34:00,140.26,140.34,140.26,140.28,35895
2019/10/16,10:35:00,140.28,140.38,140.24,140.34,133354
2019/10/16,10:36:00,140.34,140.46,140.32,140.45,145677
2019/10/16,10:37:00,140.44,140.51,140.41,140.50,59451
2019/10/16,10:38:00,140.50,140.56,140.46,140.50,57390
2019/10/16,10:39:00,140.50,140.54,140.50,140.52,36511
2019/10/16,10:40:00,140.52,140.59,140.49,140.59,53563
2019/10/16,10:41:00,140.58,140.61,140.56,140.57,43808
2019/10/16,10:42:00,140.57,140.58,140.49,140.55,127782
2019/10/16,10:43:00,140.55,140.55,140.50,140.53,27438
2019/10/16,10:44:00,140.53,140.53,140.44,140.47,35762
2019/10/16,10:45:00,140.47,140.50,140.40,140.42,37464
2019/10/16,10:46:00,140.42,140.52,140.37,140.38,72176
2019/10/16,10:47:00,140.39,140.45,140.38,140.39,52156
2019/10/16,10:48:00,140.39,140.41,140.35,140.37,25535
2019/10/16,10:49:00,140.37,140.41,140.34,140.38,39211
2019/10/16,10:50:00,140.38,140.46,140.32,140.45,54683
2019/10/16,10:51:00,140.45,140.47,140.42,140.47,22486
2019/10/16,10:52:00,140.47,140.60,140.47,140.58,72516
2019/10/16,10:53:00,140.58,140.69,140.58,140.63,130759
2019/10/16,10:54:00,140.64,140.64,140.55,140.60,113386
2019/10/16,10:55:00,140.60,140.60,140.50,140.51,30849
2019/10/16,10:56:00,140.50,140.58,140.46,140.56,34226
2019/10/16,10:57:00,140.56,140.59,140.53,140.59,31567
2019/10/16,10:58:00,140.59,140.59,140.56,140.57,28542
2019/10/16,10:59:00,140.58,140.58,140.51,140.53,27689
2019/10/16,11:00:00,140.53,140.57,140.46,140.51,80392
2019/10/16,11:01:00,140.50,140.59,140.47,140.54,57206
2019/10/16,11:02:00,140.54,140.64,140.54,140.63,115008
2019/10/16,11:03:00,140.63,140.64,140.57,140.61,46902
2019/10/16,11:04:00,140.61,140.64,140.57,140.59,59072
2019/10/16,11:05:00,140.59,140.60,140.52,140.53,49944
2019/10/16,11:06:00,140.54,140.57,140.50,140.53,29863
2019/10/16,11:07:00,140.54,140.60,140.49,140.49,40502
2019/10/16,11:08:00,140.49,140.50,140.37,140.43,48136
2019/10/16,11:09:00,140.43,140.43,140.38,140.38,22597
2019/10/16,11:10:00,140.38,140.39,140.31,140.31,47365
2019/10/16,11:11:00,140.31,140.35,140.27,140.29,88413
2019/10/16,11:12:00,140.29,140.33,140.29,140.30,23369
2019/10/16,11:13:00,140.31,140.31,140.27,140.27,43893
2019/10/16,11:14:00,140.28,140.30,140.24,140.26,35259
2019/10/16,11:15:00,140.26,140.27,140.23,140.23,26163
2019/10/16,11:16:00,140.23,140.24,140.13,140.15,80396
2019/10/16,11:17:00,140.15,140.19,140.14,140.17,36824
2019/10/16,11:18:00,140.17,140.17,140.09,140.09,52859
2019/10/16,11:19:00,140.09,140.13,140.03,140.07,52926
2019/10/16,11:20:00,140.07,140.09,140.01,140.03,36914
2019/10/16,11:21:00,140.03,140.09,140.03,140.09,29686
2019/10/16,11:22:00,140.09,140.14,140.08,140.12,48478
2019/10/16,11:23:00,140.12,140.13,140.08,140.11,42866
2019/10/16,11:24:00,140.11,140.17,140.11,140.17,20437
2019/10/16,11:25:00,140.17,140.20,140.16,140.17,36517
2019/10/16,11:26:00,140.16,140.21,140.16,140.18,24081
2019/10/16,11:27:00,140.18,140.21,140.16,140.18,21904
2019/10/16,11:28:00,140.18,140.19,140.09,140.10,43447
2019/10/16,11:29:00,140.10,140.15,140.09,140.13,20525
2019/10/16,11:30:00,140.14,140.15,140.07,140.10,32035
2019/10/16,11:31:00,140.10,140.15,140.08,140.08,31233
2019/10/16,11:32:00,140.08,140.11,140.07,140.09,25397
2019/10/16,11:33:00,140.10,140.10,140.00,140.01,42217
2019/10/16,11:34:00,140.01,140.01,139.92,139.96,90410
2019/10/16,11:35:00,139.95,139.97,139.87,139.92,72050
2019/10/16,11:36:00,139.92,139.97,139.90,139.95,41737
2019/10/16,11:37:00,139.95,139.97,139.90,139.94,56242
2019/10/16,11:38:00,139.93,139.98,139.91,139.98,42775
2019/10/16,11:39:00,139.98,139.99,139.95,139.99,22523
2019/10/16,11:40:00,139.99,140.00,139.91,139.93,57990
2019/10/16,11:41:00,139.93,139.93,139.86,139.90,43690
2019/10/16,11:42:00,139.90,139.97,139.89,139.95,27588
2019/10/16,11:43:00,139.95,140.02,139.95,140.01,30772
2019/10/16,11:44:00,140.01,140.02,139.98,140.01,26981
2019/10/16,11:45:00,140.01,140.04,139.98,140.04,18871
2019/10/16,11:46:00,140.04,140.11,140.01,140.08,43955
2019/10/16,11:47:00,140.08,140.09,140.04,140.05,29550
2019/10/16,11:48:00,140.05,140.08,140.04,140.08,33558
2019/10/16,11:49:00,140.08,140.16,140.08,140.14,31152
2019/10/16,11:50:00,140.14,140.20,140.10,140.16,47368
2019/10/16,11:51:00,140.16,140.17,140.07,140.09,27704
2019/10/16,11:52:00,140.09,140.11,140.05,140.06,20806
2019/10/16,11:53:00,140.04,140.09,140.01,140.06,18386
2019/10/16,11:54:00,140.07,140.08,140.04,140.07,35044
2019/10/16,11:55:00,140.07,140.07,140.00,140.01,26837
2019/10/16,11:56:00,140.01,140.01,139.96,139.98,67229
2019/10/16,11:57:00,139.98,140.00,139.95,139.99,33830
2019/10/16,11:58:00,139.99,140.03,139.97,139.98,12484
2019/10/16,11:59:00,139.98,139.98,139.94,139.95,32773
2019/10/16,12:00:00,139.95,139.97,139.94,139.97,24652
2019/10/16,12:01:00,139.97,140.03,139.95,139.95,29280
2019/10/16,12:02:00,139.95,140.03,139.95,140.02,24843
2019/10/16,12:03:00,140.03,140.03,140.00,140.02,19138
2019/10/16,12:04:00,140.02,140.06,140.00,140.01,17839
2019/10/16,12:05:00,140.01,140.02,139.97,139.98,26339
2019/10/16,12:06:00,139.98,140.08,139.98,140.06,30181
2019/10/16,12:07:00,140.06,140.08,140.05,140.07,20111
2019/10/16,12:08:00,140.07,140.07,140.01,140.03,17500
2019/10/16,12:09:00,140.03,140.03,140.00,140.01,16375
2019/10/16,12:10:00,140.01,140.01,139.95,139.98,47216
2019/10/16,12:11:00,139.98,140.00,139.96,140.00,14646
2019/10/16,12:12:00,140.00,140.01,139.95,139.98,12860
2019/10/16,12:13:00,139.99,139.99,139.94,139.95,20400
2019/10/16,12:14:00,139.96,140.00,139.95,139.99,16621
2019/10/16,12:15:00,139.98,140.01,139.93,139.93,20055
2019/10/16,12:16:00,139.93,139.98,139.93,139.96,17629
2019/10/16,12:17:00,139.97,139.99,139.96,139.99,14583
2019/10/16,12:18:00,139.99,140.03,139.99,140.01,25008
2019/10/16,12:19:00,140.01,140.01,139.96,139.97,23422
2019/10/16,12:20:00,139.97,139.99,139.95,139.97,32182
2019/10/16,12:21:00,139.97,140.02,139.96,140.01,23154
2019/10/16,12:22:00,140.02,140.03,139.97,140.02,42856
2019/10/16,12:23:00,140.02,140.08,140.00,140.05,50713
2019/10/16,12:24:00,140.05,140.05,140.02,140.04,25218
2019/10/16,12:25:00,140.04,140.08,140.03,140.08,21857
2019/10/16,12:26:00,140.09,140.10,140.04,140.08,14348
2019/10/16,12:27:00,140.08,140.09,140.06,140.08,17703
2019/10/16,12:28:00,140.08,140.10,140.06,140.07,15757
2019/10/16,12:29:00,140.07,140.08,140.00,140.00,23957
2019/10/16,12:30:00,140.00,140.10,140.00,140.10,18915
2019/10/16,12:31:00,140.09,140.16,140.09,140.14,35047
2019/10/16,12:32:00,140.14,140.15,140.08,140.09,21079
2019/10/16,12:33:00,140.09,140.12,140.05,140.09,18004
2019/10/16,12:34:00,140.09,140.09,140.01,140.01,27217
2019/10/16,12:35:00,140.01,140.04,140.00,140.02,26899
2019/10/16,12:36:00,140.02,140.03,139.97,139.97,16708
2019/10/16,12:37:00,139.98,140.02,139.95,139.99,48140
2019/10/16,12:38:00,139.99,139.99,139.92,139.93,26733
2019/10/16,12:39:00,139.93,139.93,139.86,139.88,36433
2019/10/16,12:40:00,139.88,139.90,139.82,139.82,25828
2019/10/16,12:41:00,139.82,139.85,139.77,139.82,57369
2019/10/16,12:42:00,139.82,139.89,139.82,139.89,26496
2019/10/16,12:43:00,139.89,139.90,139.85,139.87,42532
2019/10/16,12:44:00,139.87,139.89,139.85,139.88,20901
2019/10/16,12:45:00,139.88,139.90,139.87,139.88,16098
2019/10/16,12:46:00,139.89,139.96,139.89,139.95,44900
2019/10/16,12:47:00,139.95,139.99,139.95,139.96,26143
2019/10/16,12:48:00,139.96,139.99,139.96,139.98,12132
2019/10/16,12:49:00,139.98,140.00,139.95,139.99,22576
2019/10/16,12:50:00,139.99,139.99,139.95,139.97,20639
2019/10/16,12:51:00,139.97,139.99,139.88,139.88,45983
2019/10/16,12:52:00,139.89,139.95,139.89,139.93,20608
2019/10/16,12:53:00,139.92,139.94,139.90,139.92,21849
2019/10/16,12:54:00,139.92,139.93,139.91,139.92,20416
2019/10/16,12:55:00,139.92,139.95,139.91,139.91,27551
2019/10/16,12:56:00,139.91,139.98,139.91,139.97,26820
2019/10/16,12:57:00,139.97,139.97,139.94,139.95,20240
2019/10/16,12:58:00,139.95,139.97,139.94,139.95,13078
2019/10/16,12:59:00,139.94,139.95,139.90,139.91,21801
2019/10/16,13:00:00,139.91,139.95,139.90,139.92,23993
2019/10/16,13:01:00,139.92,139.95,139.91,139.93,14226
2019/10/16,13:02:00,139.93,139.96,139.92,139.96,18446
2019/10/16,13:03:00,139.96,140.01,139.95,139.98,45650
2019/10/16,13:04:00,139.98,139.98,139.94,139.94,19726
2019/10/16,13:05:00,139.94,139.94,139.85,139.85,19513
2019/10/16,13:06:00,139.85,139.86,139.82,139.85,18784
2019/10/16,13:07:00,139.84,139.88,139.84,139.85,18969
2019/10/16,13:08:00,139.85,139.86,139.82,139.84,42248
2019/10/16,13:09:00,139.83,139.88,139.83,139.88,45763
2019/10/16,13:10:00,139.88,139.90,139.83,139.90,22318
2019/10/16,13:11:00,139.90,139.91,139.86,139.89,17430
2019/10/16,13:12:00,139.89,139.90,139.86,139.90,23380
2019/10/16,13:13:00,139.90,139.90,139.88,139.89,22294
2019/10/16,13:14:00,139.90,139.90,139.82,139.85,22065
2019/10/16,13:15:00,139.85,139.90,139.80,139.88,37379
2019/10/16,13:16:00,139.88,139.88,139.85,139.85,36189
2019/10/16,13:17:00,139.85,139.87,139.81,139.81,27863
2019/10/16,13:18:00,139.81,139.86,139.79,139.83,47296
2019/10/16,13:19:00,139.83,139.87,139.81,139.87,29662
2019/10/16,13:20:00,139.87,139.88,139.84,139.87,14804
2019/10/16,13:21:00,139.88,139.95,139.88,139.93,32458
2019/10/16,13:22:00,139.92,139.94,139.85,139.87,14832
2019/10/16,13:23:00,139.87,139.89,139.85,139.87,12052
2019/10/16,13:24:00,139.87,139.93,139.87,139.93,16091
2019/10/16,13:25:00,139.93,139.93,139.90,139.90,20056
2019/10/16,13:26:00,139.91,139.93,139.90,139.91,30872
2019/10/16,13:27:00,139.91,139.92,139.89,139.92,14087
2019/10/16,13:28:00,139.92,139.92,139.89,139.91,29872
2019/10/16,13:29:00,139.91,139.94,139.90,139.94,34948
2019/10/16,13:30:00,139.93,139.97,139.93,139.96,20554
2019/10/16,13:31:00,139.96,140.00,139.96,140.00,21589
2019/10/16,13:32:00,140.00,140.02,139.98,140.00,39120
2019/10/16,13:33:00,140.00,140.00,139.96,139.99,21458
2019/10/16,13:34:00,140.00,140.09,140.00,140.07,29061
2019/10/16,13:35:00,140.07,140.10,140.05,140.09,42408
2019/10/16,13:36:00,140.09,140.10,140.08,140.09,20827
2019/10/16,13:37:00,140.09,140.13,140.07,140.12,18889
2019/10/16,13:38:00,140.12,140.14,140.08,140.10,31033
2019/10/16,13:39:00,140.10,140.12,140.05,140.07,20163
2019/10/16,13:40:00,140.07,140.10,140.07,140.08,24002
2019/10/16,13:41:00,140.09,140.10,140.01,140.01,38704
2019/10/16,13:42:00,140.01,140.02,139.98,140.01,27605
2019/10/16,13:43:00,140.01,140.04,140.00,140.04,22126
2019/10/16,13:44:00,140.03,140.07,139.88,140.01,173924
2019/10/16,13:45:00,140.01,140.06,140.00,140.03,22316
2019/10/16,13:46:00,140.03,140.05,139.97,139.98,29361
2019/10/16,13:47:00,139.99,140.02,139.92,139.97,70457
2019/10/16,13:48:00,139.97,140.01,139.97,139.99,34771
2019/10/16,13:49:00,139.98,140.01,139.97,139.98,24637
2019/10/16,13:50:00,139.98,140.02,139.97,139.97,33288
2019/10/16,13:51:00,139.97,139.99,139.96,139.97,12607
2019/10/16,13:52:00,139.97,140.00,139.96,139.99,14963
2019/10/16,13:53:00,139.99,140.00,139.92,139.92,30637
2019/10/16,13:54:00,139.92,139.92,139.90,139.92,32315
2019/10/16,13:55:00,139.92,139.95,139.91,139.94,13778
2019/10/16,13:56:00,139.93,139.93,139.90,139.92,38827
2019/10/16,13:57:00,139.92,139.94,139.86,139.89,24016
2019/10/16,13:58:00,139.89,139.89,139.85,139.89,34043
2019/10/16,13:59:00,139.89,139.90,139.86,139.88,23271
2019/10/16,14:00:00,139.89,139.91,139.87,139.88,16209
2019/10/16,14:01:00,139.88,139.92,139.82,139.83,41972
2019/10/16,14:02:00,139.83,139.91,139.83,139.91,14458
2019/10/16,14:03:00,139.91,139.94,139.89,139.94,13475
2019/10/16,14:04:00,139.94,139.95,139.92,139.94,18309
2019/10/16,14:05:00,139.93,139.99,139.92,139.97,78343
2019/10/16,14:06:00,139.96,139.97,139.92,139.97,30814
2019/10/16,14:07:00,139.97,140.00,139.96,140.00,31472
2019/10/16,14:08:00,140.00,140.00,139.96,139.97,16360
2019/10/16,14:09:00,139.97,139.98,139.95,139.96,30060
2019/10/16,14:10:00,139.98,140.00,139.97,139.98,27262
2019/10/16,14:11:00,139.98,140.01,139.97,140.00,25226
2019/10/16,14:12:00,140.00,140.01,139.98,139.99,38334
2019/10/16,14:13:00,139.99,140.01,139.97,140.01,20031
2019/10/16,14:14:00,140.01,140.05,139.99,139.99,28229
2019/10/16,14:15:00,140.00,140.04,140.00,140.04,16714
2019/10/16,14:16:00,140.04,140.05,139.99,140.00,24715
2019/10/16,14:17:00,140.00,140.02,140.00,140.02,14403
2019/10/16,14:18:00,140.01,140.05,140.00,140.02,16933
2019/10/16,14:19:00,140.01,140.06,140.01,140.06,20491
2019/10/16,14:20:00,140.06,140.06,140.02,140.04,17094
2019/10/16,14:21:00,140.04,140.08,140.04,140.07,33602
2019/10/16,14:22:00,140.07,140.08,140.05,140.06,33722
2019/10/16,14:23:00,140.06,140.12,140.05,140.10,27581
2019/10/16,14:24:00,140.10,140.13,140.08,140.13,29110
2019/10/16,14:25:00,140.13,140.13,140.10,140.11,32039
2019/10/16,14:26:00,140.11,140.13,140.11,140.12,13989
2019/10/16,14:27:00,140.12,140.13,140.08,140.10,25805
2019/10/16,14:28:00,140.10,140.12,140.09,140.10,25984
2019/10/16,14:29:00,140.10,140.12,140.09,140.11,17174
2019/10/16,14:30:00,140.11,140.11,140.02,140.05,41440
2019/10/16,14:31:00,140.05,140.07,140.04,140.07,13532
2019/10/16,14:32:00,140.07,140.11,140.07,140.10,11889
2019/10/16,14:33:00,140.10,140.11,140.06,140.07,19980
2019/10/16,14:34:00,140.07,140.12,140.07,140.11,27111
2019/10/16,14:35:00,140.11,140.13,140.08,140.12,23902
2019/10/16,14:36:00,140.13,140.20,140.13,140.18,42385
2019/10/16,14:37:00,140.18,140.24,140.18,140.23,18422
2019/10/16,14:38:00,140.23,140.26,140.18,140.22,29467
2019/10/16,14:39:00,140.22,140.22,140.19,140.22,16075
2019/10/16,14:40:00,140.21,140.28,140.19,140.28,34075
2019/10/16,14:41:00,140.28,140.35,140.28,140.29,29007
2019/10/16,14:42:00,140.29,140.35,140.29,140.34,22556
2019/10/16,14:43:00,140.34,140.36,140.32,140.33,22718
2019/10/16,14:44:00,140.34,140.39,140.33,140.39,28927
2019/10/16,14:45:00,140.39,140.40,140.36,140.36,22107
2019/10/16,14:46:00,140.36,140.39,140.35,140.39,17068
2019/10/16,14:47:00,140.39,140.40,140.35,140.36,23681
2019/10/16,14:48:00,140.36,140.37,140.31,140.34,23629
2019/10/16,14:49:00,140.34,140.35,140.28,140.32,32998
2019/10/16,14:50:00,140.32,140.33,140.26,140.30,17898
2019/10/16,14:51:00,140.30,140.34,140.28,140.32,23744
2019/10/16,14:52:00,140.33,140.36,140.32,140.33,14686
2019/10/16,14:53:00,140.33,140.33,140.28,140.30,23800
2019/10/16,14:54:00,140.29,140.34,140.29,140.31,21010
2019/10/16,14:55:00,140.32,140.32,140.30,140.30,15639
2019/10/16,14:56:00,140.30,140.33,140.30,140.31,23200
2019/10/16,14:57:00,140.31,140.35,140.31,140.35,12206
2019/10/16,14:58:00,140.35,140.35,140.31,140.31,23066
2019/10/16,14:59:00,140.31,140.34,140.31,140.32,11147
2019/10/16,15:00:00,140.32,140.33,140.28,140.29,30695
2019/10/16,15:01:00,140.29,140.30,140.25,140.25,40760
2019/10/16,15:02:00,140.24,140.26,140.23,140.24,25615
2019/10/16,15:03:00,140.24,140.32,140.23,140.32,20881
2019/10/16,15:04:00,140.32,140.35,140.31,140.34,30845
2019/10/16,15:05:00,140.34,140.35,140.29,140.31,19370
2019/10/16,15:06:00,140.31,140.32,140.29,140.31,12912
2019/10/16,15:07:00,140.32,140.35,140.32,140.33,32244
2019/10/16,15:08:00,140.33,140.36,140.32,140.32,18876
2019/10/16,15:09:00,140.32,140.32,140.28,140.29,13722
2019/10/16,15:10:00,140.29,140.32,140.28,140.30,21019
2019/10/16,15:11:00,140.29,140.30,140.28,140.29,24774
2019/10/16,15:12:00,140.29,140.30,140.27,140.29,18002
2019/10/16,15:13:00,140.29,140.30,140.28,140.29,10132
2019/10/16,15:14:00,140.29,140.29,140.21,140.28,82247
2019/10/16,15:15:00,140.28,140.32,140.25,140.28,24526
2019/10/16,15:16:00,140.28,140.29,140.24,140.26,26030
2019/10/16,15:17:00,140.26,140.26,140.21,140.22,48304
2019/10/16,15:18:00,140.22,140.23,140.21,140.22,21394
2019/10/16,15:19:00,140.21,140.27,140.21,140.25,57764
2019/10/16,15:20:00,140.25,140.30,140.22,140.22,21033
2019/10/16,15:21:00,140.22,140.22,140.17,140.19,20728
2019/10/16,15:22:00,140.19,140.22,140.19,140.19,167210
2019/10/16,15:23:00,140.20,140.20,140.14,140.15,20436
2019/10/16,15:24:00,140.15,140.16,140.12,140.12,16627
2019/10/16,15:25:00,140.13,140.16,140.11,140.15,32310
2019/10/16,15:26:00,140.14,140.18,140.14,140.18,23147
2019/10/16,15:27:00,140.18,140.22,140.16,140.19,33375
2019/10/16,15:28:00,140.19,140.19,140.15,140.16,23055
2019/10/16,15:29:00,140.16,140.18,140.15,140.15,23699
2019/10/16,15:30:00,140.15,140.16,140.12,140.15,64614
2019/10/16,15:31:00,140.15,140.18,140.12,140.15,61398
2019/10/16,15:32:00,140.16,140.22,140.15,140.19,35432
2019/10/16,15:33:00,140.20,140.23,140.19,140.22,80182
2019/10/16,15:34:00,140.22,140.24,140.20,140.20,16276
2019/10/16,15:35:00,140.21,140.22,140.20,140.21,20761
2019/10/16,15:36:00,140.21,140.26,140.19,140.24,30778
2019/10/16,15:37:00,140.24,140.28,140.24,140.27,23858
2019/10/16,15:38:00,140.28,140.29,140.25,140.28,22552
2019/10/16,15:39:00,140.28,140.30,140.26,140.29,29717
2019/10/16,15:40:00,140.29,140.30,140.25,140.25,25163
2019/10/16,15:41:00,140.25,140.28,140.25,140.27,36418
2019/10/16,15:42:00,140.27,140.29,140.25,140.26,23430
2019/10/16,15:43:00,140.26,140.27,140.24,140.25,26298
2019/10/16,15:44:00,140.25,140.28,140.24,140.24,28466
2019/10/16,15:45:00,140.24,140.25,140.13,140.14,54461
2019/10/16,15:46:00,140.14,140.21,140.13,140.21,52903
2019/10/16,15:47:00,140.21,140.23,140.18,140.21,34427
2019/10/16,15:48:00,140.21,140.27,140.21,140.27,36489
2019/10/16,15:49:00,140.26,140.28,140.25,140.27,36874
2019/10/16,15:50:00,140.28,140.29,140.21,140.23,37849
2019/10/16,15:51:00,140.23,140.28,140.22,140.26,62103
2019/10/16,15:52:00,140.26,140.27,140.25,140.26,39440
2019/10/16,15:53:00,140.26,140.33,140.24,140.31,127744
2019/10/16,15:54:00,140.30,140.31,140.26,140.29,49735
2019/10/16,15:55:00,140.29,140.38,140.26,140.37,134903
2019/10/16,15:56:00,140.37,140.38,140.24,140.25,139601
2019/10/16,15:57:00,140.25,140.30,140.25,140.26,84896
2019/10/16,15:58:00,140.26,140.41,140.25,140.34,219246
2019/10/16,15:59:00,140.35,140.43,140.34,140.37,134757
2019/10/16,16:00:00,140.37,140.51,140.25,140.41,394612
2019/10/17,09:31:00,140.95,141.36,140.95,141.25,105273
2019/10/17,09:32:00,141.25,141.40,141.14,141.27,87526
2019/10/17,09:33:00,141.27,141.42,141.26,141.30,88902
2019/10/17,09:34:00,141.30,141.32,141.12,141.23,53484
2019/10/17,09:35:00,141.22,141.26,141.08,141.08,54857
2019/10/17,09:36:00,141.08,141.17,140.82,140.92,133422
2019/10/17,09:37:00,140.91,140.94,140.84,140.94,64746
2019/10/17,09:38:00,140.93,140.97,140.83,140.88,76831
2019/10/17,09:39:00,140.88,140.88,140.76,140.82,117933
2019/10/17,09:40:00,140.81,140.82,140.59,140.65,64097
2019/10/17,09:41:00,140.68,140.75,140.67,140.69,49162
2019/10/17,09:42:00,140.69,140.86,140.65,140.86,59272
2019/10/17,09:43:00,140.86,140.90,140.74,140.77,38813
2019/10/17,09:44:00,140.77,140.84,140.73,140.83,30222
2019/10/17,09:45:00,140.83,140.93,140.82,140.89,56420
2019/10/17,09:46:00,140.89,141.02,140.89,140.94,61328
2019/10/17,09:47:00,140.95,141.00,140.92,140.99,38883
2019/10/17,09:48:00,140.99,141.02,140.92,140.97,41297
2019/10/17,09:49:00,140.98,141.05,140.94,140.95,53505
2019/10/17,09:50:00,140.95,141.02,140.94,141.01,43770
2019/10/17,09:51:00,141.01,141.11,141.01,141.05,58313
2019/10/17,09:52:00,141.05,141.10,141.01,141.01,41627
2019/10/17,09:53:00,141.01,141.06,140.98,141.01,47497
2019/10/17,09:54:00,141.02,141.06,140.98,141.01,46591
2019/10/17,09:55:00,141.01,141.11,141.01,141.08,44487
2019/10/17,09:56:00,141.08,141.10,141.06,141.10,42174
2019/10/17,09:57:00,141.10,141.11,140.98,140.98,78096
2019/10/17,09:58:00,140.98,141.00,140.94,140.94,122790
2019/10/17,09:59:00,140.94,141.00,140.90,141.00,76366
2019/10/17,10:00:00,140.99,141.00,140.96,140.96,38881
2019/10/17,10:01:00,140.96,140.97,140.77,140.82,108033
2019/10/17,10:02:00,140.82,140.86,140.77,140.78,69519
2019/10/17,10:03:00,140.77,140.81,140.71,140.73,84404
2019/10/17,10:04:00,140.73,140.73,140.66,140.72,95264
2019/10/17,10:05:00,140.73,140.73,140.60,140.64,72111
2019/10/17,10:06:00,140.64,140.73,140.64,140.73,44056
2019/10/17,10:07:00,140.73,140.79,140.73,140.75,46100
2019/10/17,10:08:00,140.75,140.79,140.72,140.72,36844
2019/10/17,10:09:00,140.72,140.72,140.65,140.68,50669
2019/10/17,10:10:00,140.68,140.68,140.57,140.59,66997
2019/10/17,10:11:00,140.59,140.62,140.57,140.58,55519
2019/10/17,10:12:00,140.57,140.57,140.39,140.39,125886
2019/10/17,10:13:00,140.40,140.52,140.40,140.52,43827
2019/10/17,10:14:00,140.52,140.52,140.36,140.36,67146
2019/10/17,10:15:00,140.36,140.38,140.32,140.35,115755
2019/10/17,10:16:00,140.35,140.42,140.35,140.42,61874
2019/10/17,10:17:00,140.42,140.46,140.34,140.35,89417
2019/10/17,10:18:00,140.35,140.36,140.27,140.32,61506
2019/10/17,10:19:00,140.32,140.32,140.25,140.29,107708
2019/10/17,10:20:00,140.29,140.30,140.21,140.25,114778
2019/10/17,10:21:00,140.26,140.26,140.18,140.20,80298
2019/10/17,10:22:00,140.20,140.24,140.18,140.22,72714
2019/10/17,10:23:00,140.23,140.24,140.12,140.13,102368
2019/10/17,10:24:00,140.13,140.14,140.09,140.14,51434
2019/10/17,10:25:00,140.14,140.14,139.98,139.98,133162
2019/10/17,10:26:00,139.98,140.04,139.93,140.03,77186
2019/10/17,10:27:00,140.03,140.07,139.91,139.93,89861
2019/10/17,10:28:00,139.93,139.93,139.71,139.80,161898
2019/10/17,10:29:00,139.79,139.86,139.66,139.67,108011
2019/10/17,10:30:00,139.67,139.86,139.67,139.84,78036
2019/10/17,10:31:00,139.84,139.89,139.75,139.89,59573
2019/10/17,10:32:00,139.90,139.91,139.85,139.87,29413
2019/10/17,10:33:00,139.87,139.87,139.82,139.82,61802
2019/10/17,10:34:00,139.82,139.94,139.80,139.90,69903
2019/10/17,10:35:00,139.90,139.96,139.78,139.79,55121
2019/10/17,10:36:00,139.79,139.83,139.65,139.73,99480
2019/10/17,10:37:00,139.72,139.77,139.69,139.75,64194
2019/10/17,10:38:00,139.75,139.82,139.74,139.76,39021
2019/10/17,10:39:00,139.76,139.82,139.72,139.82,46789
2019/10/17,10:40:00,139.82,139.89,139.81,139.83,47832
2019/10/17,10:41:00,139.83,139.90,139.81,139.89,44150
2019/10/17,10:42:00,139.88,139.89,139.83,139.89,49997
2019/10/17,10:43:00,139.89,139.89,139.78,139.88,62046
2019/10/17,10:44:00,139.88,139.91,139.85,139.88,53474
2019/10/17,10:45:00,139.88,139.91,139.87,139.87,55305
2019/10/17,10:46:00,139.87,139.97,139.83,139.84,67309
2019/10/17,10:47:00,139.84,139.85,139.79,139.82,42334
2019/10/17,10:48:00,139.82,139.86,139.81,139.82,46368
2019/10/17,10:49:00,139.82,139.84,139.72,139.72,83437
2019/10/17,10:50:00,139.72,139.74,139.53,139.60,214898
2019/10/17,10:51:00,139.60,139.66,139.57,139.60,95262
2019/10/17,10:52:00,139.60,139.62,139.57,139.59,53492
2019/10/17,10:53:00,139.59,139.62,139.47,139.55,132721
2019/10/17,10:54:00,139.55,139.59,139.52,139.57,54568
2019/10/17,10:55:00,139.57,139.60,139.52,139.52,57031
2019/10/17,10:56:00,139.52,139.64,139.50,139.64,32707
2019/10/17,10:57:00,139.64,139.69,139.64,139.69,27637
2019/10/17,10:58:00,139.69,139.73,139.66,139.66,58577
2019/10/17,10:59:00,139.66,139.71,139.65,139.66,28563
2019/10/17,11:00:00,139.66,139.67,139.57,139.62,58325
2019/10/17,11:01:00,139.62,139.66,139.37,139.60,158446
2019/10/17,11:02:00,139.59,139.63,139.45,139.47,59043
2019/10/17,11:03:00,139.47,139.48,139.38,139.40,90714
2019/10/17,11:04:00,139.40,139.48,139.38,139.42,42585
2019/10/17,11:05:00,139.41,139.47,139.40,139.42,55536
2019/10/17,11:06:00,139.42,139.51,139.41,139.50,59540
2019/10/17,11:07:00,139.50,139.55,139.45,139.46,73279
2019/10/17,11:08:00,139.46,139.54,139.42,139.42,64042
2019/10/17,11:09:00,139.42,139.57,139.41,139.56,50316
2019/10/17,11:10:00,139.57,139.60,139.48,139.50,157400
2019/10/17,11:11:00,139.50,139.56,139.48,139.55,28367
2019/10/17,11:12:00,139.56,139.61,139.54,139.59,42219
2019/10/17,11:13:00,139.59,139.66,139.59,139.64,81833
2019/10/17,11:14:00,139.64,139.68,139.60,139.68,40676
2019/10/17,11:15:00,139.68,139.73,139.66,139.73,48110
2019/10/17,11:16:00,139.73,139.80,139.72,139.77,40161
2019/10/17,11:17:00,139.77,139.79,139.72,139.75,42377
2019/10/17,11:18:00,139.75,139.75,139.62,139.63,66983
2019/10/17,11:19:00,139.63,139.73,139.63,139.67,30427
2019/10/17,11:20:00,139.67,139.67,139.60,139.64,26235
2019/10/17,11:21:00,139.65,139.70,139.65,139.69,57771
2019/10/17,11:22:00,139.69,139.72,139.64,139.64,31055
2019/10/17,11:23:00,139.64,139.65,139.60,139.65,25438
2019/10/17,11:24:00,139.65,139.67,139.63,139.65,26386
2019/10/17,11:25:00,139.65,139.66,139.56,139.57,44520
2019/10/17,11:26:00,139.57,139.61,139.56,139.59,26927
2019/10/17,11:27:00,139.59,139.59,139.54,139.56,29697
2019/10/17,11:28:00,139.55,139.57,139.51,139.52,54563
2019/10/17,11:29:00,139.52,139.55,139.50,139.54,42337
2019/10/17,11:30:00,139.54,139.56,139.51,139.55,43026
2019/10/17,11:31:00,139.56,139.57,139.50,139.50,31826
2019/10/17,11:32:00,139.50,139.50,139.42,139.44,79700
2019/10/17,11:33:00,139.44,139.44,139.32,139.34,100766
2019/10/17,11:34:00,139.34,139.37,139.32,139.36,48645
2019/10/17,11:35:00,139.35,139.37,139.28,139.31,80589
2019/10/17,11:36:00,139.31,139.32,139.13,139.18,131332
2019/10/17,11:37:00,139.18,139.28,139.18,139.26,97171
2019/10/17,11:38:00,139.26,139.35,139.26,139.35,38156
2019/10/17,11:39:00,139.35,139.41,139.34,139.40,38604
2019/10/17,11:40:00,139.40,139.44,139.39,139.44,35137
2019/10/17,11:41:00,139.44,139.46,139.41,139.46,45167
2019/10/17,11:42:00,139.46,139.49,139.43,139.45,37676
2019/10/17,11:43:00,139.44,139.45,139.32,139.37,62289
2019/10/17,11:44:00,139.36,139.40,139.28,139.28,83632
2019/10/17,11:45:00,139.28,139.31,139.25,139.26,44667
2019/10/17,11:46:00,139.25,139.27,139.18,139.21,63912
2019/10/17,11:47:00,139.21,139.28,139.19,139.27,51419
2019/10/17,11:48:00,139.27,139.30,139.26,139.28,37750
2019/10/17,11:49:00,139.28,139.32,139.28,139.32,22645
2019/10/17,11:50:00,139.32,139.32,139.25,139.25,42611
2019/10/17,11:51:00,139.25,139.28,139.22,139.23,24743
2019/10/17,11:52:00,139.23,139.26,139.20,139.23,40342
2019/10/17,11:53:00,139.23,139.23,139.07,139.09,101645
2019/10/17,11:54:00,139.09,139.14,139.05,139.08,52458
2019/10/17,11:55:00,139.08,139.23,139.08,139.22,45208
2019/10/17,11:56:00,139.22,139.30,139.22,139.28,41358
2019/10/17,11:57:00,139.28,139.32,139.28,139.32,28494
2019/10/17,11:58:00,139.32,139.32,139.26,139.26,33082
2019/10/17,11:59:00,139.26,139.30,139.25,139.29,15149
2019/10/17,12:00:00,139.30,139.35,139.29,139.31,32137
2019/10/17,12:01:00,139.31,139.33,139.27,139.31,24630
2019/10/17,12:02:00,139.31,139.31,139.22,139.22,31913
2019/10/17,12:03:00,139.22,139.23,139.13,139.14,37749
2019/10/17,12:04:00,139.14,139.14,139.02,139.13,82712
2019/10/17,12:05:00,139.13,139.15,139.07,139.11,27034
2019/10/17,12:06:00,139.12,139.15,139.10,139.10,43958
2019/10/17,12:07:00,139.10,139.16,139.09,139.15,39741
2019/10/17,12:08:00,139.15,139.23,139.13,139.16,39217
2019/10/17,12:09:00,139.17,139.19,139.16,139.19,75583
2019/10/17,12:10:00,139.19,139.24,139.18,139.24,36733
2019/10/17,12:11:00,139.24,139.25,139.17,139.17,29535
2019/10/17,12:12:00,139.17,139.20,139.15,139.20,19665
2019/10/17,12:13:00,139.20,139.20,139.17,139.18,25906
2019/10/17,12:14:00,139.18,139.22,139.15,139.22,72984
2019/10/17,12:15:00,139.22,139.30,139.21,139.26,37276
2019/10/17,12:16:00,139.27,139.35,139.25,139.35,53654
2019/10/17,12:17:00,139.35,139.35,139.26,139.29,42185
2019/10/17,12:18:00,139.29,139.32,139.24,139.26,32705
2019/10/17,12:19:00,139.26,139.34,139.26,139.32,35091
2019/10/17,12:20:00,139.32,139.32,139.29,139.32,31176
2019/10/17,12:21:00,139.32,139.37,139.32,139.34,31787
2019/10/17,12:22:00,139.34,139.38,139.30,139.37,36924
2019/10/17,12:23:00,139.37,139.40,139.35,139.38,24782
2019/10/17,12:24:00,139.38,139.39,139.32,139.37,43541
2019/10/17,12:25:00,139.37,139.39,139.32,139.39,20090
2019/10/17,12:26:00,139.39,139.48,139.39,139.47,44996
2019/10/17,12:27:00,139.47,139.48,139.42,139.44,48701
2019/10/17,12:28:00,139.44,139.51,139.39,139.51,58066
2019/10/17,12:29:00,139.51,139.51,139.41,139.41,14402
2019/10/17,12:30:00,139.41,139.44,139.40,139.42,19401
2019/10/17,12:31:00,139.42,139.45,139.41,139.45,29486
2019/10/17,12:32:00,139.45,139.47,139.44,139.46,16686
2019/10/17,12:33:00,139.46,139.49,139.45,139.47,26496
2019/10/17,12:34:00,139.47,139.50,139.45,139.48,32463
2019/10/17,12:35:00,139.48,139.52,139.46,139.50,21483
2019/10/17,12:36:00,139.50,139.50,139.45,139.47,27087
2019/10/17,12:37:00,139.47,139.50,139.46,139.46,28766
2019/10/17,12:38:00,139.46,139.47,139.40,139.42,67333
2019/10/17,12:39:00,139.42,139.42,139.37,139.37,25755
2019/10/17,12:40:00,139.37,139.40,139.35,139.40,25142
2019/10/17,12:41:00,139.40,139.42,139.39,139.40,20042
2019/10/17,12:42:00,139.40,139.45,139.40,139.45,27706
2019/10/17,12:43:00,139.45,139.45,139.42,139.43,21128
2019/10/17,12:44:00,139.43,139.45,139.42,139.44,18131
2019/10/17,12:45:00,139.44,139.44,139.42,139.43,9777
2019/10/17,12:46:00,139.44,139.50,139.44,139.49,31454
2019/10/17,12:47:00,139.49,139.51,139.48,139.50,14585
2019/10/17,12:48:00,139.49,139.53,139.48,139.49,19338
2019/10/17,12:49:00,139.49,139.50,139.45,139.46,16608
2019/10/17,12:50:00,139.46,139.47,139.45,139.47,12916
2019/10/17,12:51:00,139.47,139.48,139.47,139.47,11270
2019/10/17,12:52:00,139.47,139.47,139.42,139.44,17775
2019/10/17,12:53:00,139.44,139.50,139.43,139.50,20858
2019/10/17,12:54:00,139.50,139.51,139.47,139.47,35607
2019/10/17,12:55:00,139.47,139.49,139.46,139.48,10293
2019/10/17,12:56:00,139.48,139.52,139.45,139.51,18616
2019/10/17,12:57:00,139.51,139.54,139.50,139.50,61818
2019/10/17,12:58:00,139.50,139.51,139.47,139.49,23319
2019/10/17,12:59:00,139.49,139.50,139.47,139.50,11711
2019/10/17,13:00:00,139.50,139.51,139.47,139.49,23582
2019/10/17,13:01:00,139.49,139.51,139.46,139.49,23169
2019/10/17,13:02:00,139.49,139.49,139.45,139.46,13551
2019/10/17,13:03:00,139.46,139.51,139.46,139.50,33449
2019/10/17,13:04:00,139.50,139.51,139.45,139.46,27832
2019/10/17,13:05:00,139.46,139.48,139.45,139.46,25494
2019/10/17,13:06:00,139.46,139.46,139.43,139.43,15153
2019/10/17,13:07:00,139.43,139.44,139.38,139.40,21764
2019/10/17,13:08:00,139.40,139.40,139.33,139.34,28400
2019/10/17,13:09:00,139.34,139.36,139.34,139.36,11576
2019/10/17,13:10:00,139.36,139.37,139.32,139.35,21471
2019/10/17,13:11:00,139.35,139.42,139.35,139.40,19544
2019/10/17,13:12:00,139.40,139.43,139.39,139.41,24233
2019/10/17,13:13:00,139.41,139.44,139.40,139.43,21610
2019/10/17,13:14:00,139.44,139.46,139.42,139.46,13413
2019/10/17,13:15:00,139.46,139.48,139.45,139.47,14010
2019/10/17,13:16:00,139.47,139.50,139.47,139.48,18108
2019/10/17,13:17:00,139.48,139.51,139.45,139.50,90524
2019/10/17,13:18:00,139.50,139.57,139.50,139.56,27741
2019/10/17,13:19:00,139.55,139.70,139.55,139.65,93939
2019/10/17,13:20:00,139.65,139.65,139.60,139.62,27582
2019/10/17,13:21:00,139.62,139.62,139.57,139.60,20774
2019/10/17,13:22:00,139.60,139.62,139.59,139.62,18039
2019/10/17,13:23:00,139.62,139.63,139.60,139.63,22819
2019/10/17,13:24:00,139.63,139.63,139.59,139.60,25704
2019/10/17,13:25:00,139.60,139.60,139.54,139.54,18652
2019/10/17,13:26:00,139.55,139.56,139.52,139.53,16668
2019/10/17,13:27:00,139.53,139.55,139.51,139.54,9597
2019/10/17,13:28:00,139.54,139.58,139.53,139.57,24430
2019/10/17,13:29:00,139.57,139.58,139.54,139.56,25320
2019/10/17,13:30:00,139.55,139.56,139.53,139.55,14307
2019/10/17,13:31:00,139.55,139.63,139.55,139.61,19387
2019/10/17,13:32:00,139.62,139.62,139.59,139.60,10391
2019/10/17,13:33:00,139.60,139.60,139.57,139.60,15757
2019/10/17,13:34:00,139.60,139.63,139.57,139.59,15164
2019/10/17,13:35:00,139.59,139.65,139.57,139.65,24235
2019/10/17,13:36:00,139.65,139.70,139.65,139.65,25692
2019/10/17,13:37:00,139.65,139.66,139.62,139.63,17501
2019/10/17,13:38:00,139.63,139.64,139.59,139.59,11940
2019/10/17,13:39:00,139.59,139.59,139.57,139.57,14414
2019/10/17,13:40:00,139.57,139.59,139.55,139.57,18177
2019/10/17,13:41:00,139.57,139.57,139.54,139.55,11731
2019/10/17,13:42:00,139.55,139.55,139.52,139.53,20060
2019/10/17,13:43:00,139.53,139.56,139.52,139.54,39857
2019/10/17,13:44:00,139.54,139.55,139.52,139.54,23157
2019/10/17,13:45:00,139.54,139.54,139.52,139.52,16370
2019/10/17,13:46:00,139.52,139.54,139.52,139.52,23712
2019/10/17,13:47:00,139.53,139.55,139.52,139.52,28775
2019/10/17,13:48:00,139.52,139.57,139.52,139.57,22642
2019/10/17,13:49:00,139.57,139.58,139.54,139.54,16590
2019/10/17,13:50:00,139.54,139.55,139.52,139.53,22745
2019/10/17,13:51:00,139.53,139.57,139.53,139.55,31372
2019/10/17,13:52:00,139.55,139.59,139.54,139.59,21689
2019/10/17,13:53:00,139.59,139.62,139.57,139.58,39774
2019/10/17,13:54:00,139.59,139.61,139.57,139.57,15640
2019/10/17,13:55:00,139.57,139.61,139.56,139.59,17114
2019/10/17,13:56:00,139.59,139.59,139.54,139.58,31171
2019/10/17,13:57:00,139.58,139.59,139.56,139.58,10451
2019/10/17,13:58:00,139.58,139.58,139.56,139.58,12723
2019/10/17,13:59:00,139.58,139.61,139.54,139.60,48292
2019/10/17,14:00:00,139.60,139.61,139.58,139.60,18127
2019/10/17,14:01:00,139.60,139.66,139.59,139.60,20541
2019/10/17,14:02:00,139.60,139.61,139.53,139.55,28792
2019/10/17,14:03:00,139.54,139.56,139.52,139.54,38856
2019/10/17,14:04:00,139.54,139.56,139.48,139.49,72765
2019/10/17,14:05:00,139.49,139.50,139.44,139.45,32864
2019/10/17,14:06:00,139.43,139.49,139.40,139.49,25512
2019/10/17,14:07:00,139.49,139.52,139.48,139.51,24672
2019/10/17,14:08:00,139.51,139.51,139.47,139.48,16132
2019/10/17,14:09:00,139.48,139.53,139.48,139.53,16952
2019/10/17,14:10:00,139.53,139.54,139.51,139.53,8488
2019/10/17,14:11:00,139.53,139.53,139.49,139.51,50094
2019/10/17,14:12:00,139.51,139.52,139.50,139.51,14697
2019/10/17,14:13:00,139.51,139.52,139.46,139.47,24633
2019/10/17,14:14:00,139.47,139.47,139.38,139.43,42671
2019/10/17,14:15:00,139.43,139.47,139.43,139.47,30919
2019/10/17,14:16:00,139.47,139.49,139.46,139.46,29780
2019/10/17,14:17:00,139.46,139.53,139.46,139.52,15738
2019/10/17,14:18:00,139.52,139.53,139.51,139.52,14287
2019/10/17,14:19:00,139.52,139.55,139.51,139.54,21088
2019/10/17,14:20:00,139.54,139.59,139.54,139.56,18504
2019/10/17,14:21:00,139.56,139.58,139.55,139.57,12402
2019/10/17,14:22:00,139.57,139.57,139.55,139.56,9085
2019/10/17,14:23:00,139.56,139.57,139.54,139.56,12684
2019/10/17,14:24:00,139.56,139.57,139.54,139.55,11502
2019/10/17,14:25:00,139.55,139.59,139.55,139.58,13253
2019/10/17,14:26:00,139.58,139.62,139.57,139.60,17984
2019/10/17,14:27:00,139.59,139.68,139.59,139.68,26682
2019/10/17,14:28:00,139.68,139.74,139.67,139.73,53420
2019/10/17,14:29:00,139.73,139.78,139.73,139.76,43891
2019/10/17,14:30:00,139.76,139.80,139.75,139.79,32094
2019/10/17,14:31:00,139.79,139.79,139.74,139.75,30537
2019/10/17,14:32:00,139.75,139.79,139.73,139.75,33247
2019/10/17,14:33:00,139.75,139.76,139.70,139.71,33573
2019/10/17,14:34:00,139.69,139.71,139.66,139.69,28967
2019/10/17,14:35:00,139.69,139.76,139.69,139.75,18084
2019/10/17,14:36:00,139.75,139.77,139.70,139.72,22893
2019/10/17,14:37:00,139.71,139.81,139.70,139.78,82016
2019/10/17,14:38:00,139.78,139.84,139.78,139.82,58976
2019/10/17,14:39:00,139.83,139.86,139.79,139.79,34204
2019/10/17,14:40:00,139.79,139.79,139.72,139.76,24552
2019/10/17,14:41:00,139.76,139.76,139.70,139.72,16555
2019/10/17,14:42:00,139.72,139.77,139.71,139.76,34088
2019/10/17,14:43:00,139.76,139.83,139.75,139.83,47863
2019/10/17,14:44:00,139.82,139.86,139.80,139.83,29358
2019/10/17,14:45:00,139.83,139.83,139.76,139.77,24174
2019/10/17,14:46:00,139.77,139.81,139.77,139.79,15902
2019/10/17,14:47:00,139.79,139.86,139.79,139.84,31943
2019/10/17,14:48:00,139.84,139.88,139.84,139.87,49472
2019/10/17,14:49:00,139.87,139.88,139.85,139.86,36943
2019/10/17,14:50:00,139.86,139.90,139.86,139.90,31457
2019/10/17,14:51:00,139.90,139.99,139.88,139.94,94922
2019/10/17,14:52:00,139.94,139.95,139.90,139.91,25837
2019/10/17,14:53:00,139.91,139.91,139.87,139.89,30776
2019/10/17,14:54:00,139.89,139.90,139.82,139.87,47161
2019/10/17,14:55:00,139.87,139.95,139.86,139.92,34029
2019/10/17,14:56:00,139.92,139.92,139.90,139.90,15909
2019/10/17,14:57:00,139.90,139.90,139.87,139.88,13890
2019/10/17,14:58:00,139.87,139.90,139.87,139.90,19137
2019/10/17,14:59:00,139.90,139.90,139.86,139.86,24569
2019/10/17,15:00:00,139.86,139.86,139.83,139.84,24625
2019/10/17,15:01:00,139.85,139.88,139.83,139.87,33136
2019/10/17,15:02:00,139.88,139.88,139.85,139.86,37435
2019/10/17,15:03:00,139.85,139.85,139.81,139.83,29516
2019/10/17,15:04:00,139.83,139.85,139.78,139.85,44142
2019/10/17,15:05:00,139.85,139.85,139.80,139.84,20084
2019/10/17,15:06:00,139.84,139.84,139.79,139.80,26945
2019/10/17,15:07:00,139.81,139.81,139.77,139.79,50853
2019/10/17,15:08:00,139.79,139.79,139.75,139.75,20547
2019/10/17,15:09:00,139.75,139.79,139.73,139.78,20058
2019/10/17,15:10:00,139.76,139.76,139.72,139.73,26894
2019/10/17,15:11:00,139.73,139.73,139.69,139.70,30231
2019/10/17,15:12:00,139.69,139.72,139.65,139.72,28979
2019/10/17,15:13:00,139.72,139.76,139.72,139.75,32378
2019/10/17,15:14:00,139.75,139.77,139.73,139.75,18914
2019/10/17,15:15:00,139.75,139.80,139.73,139.76,45430
2019/10/17,15:16:00,139.77,139.79,139.75,139.76,25630
2019/10/17,15:17:00,139.76,139.76,139.70,139.71,15148
2019/10/17,15:18:00,139.71,139.73,139.68,139.68,26260
2019/10/17,15:19:00,139.68,139.68,139.61,139.63,47159
2019/10/17,15:20:00,139.63,139.64,139.61,139.63,20961
2019/10/17,15:21:00,139.63,139.66,139.63,139.64,14554
2019/10/17,15:22:00,139.64,139.64,139.60,139.60,24882
2019/10/17,15:23:00,139.60,139.62,139.59,139.59,18023
2019/10/17,15:24:00,139.59,139.63,139.57,139.60,29376
2019/10/17,15:25:00,139.60,139.64,139.59,139.63,20698
2019/10/17,15:26:00,139.62,139.67,139.60,139.67,23416
2019/10/17,15:27:00,139.67,139.73,139.67,139.73,45541
2019/10/17,15:28:00,139.73,139.75,139.68,139.68,26333
2019/10/17,15:29:00,139.68,139.69,139.65,139.67,25832
2019/10/17,15:30:00,139.66,139.67,139.62,139.65,47969
2019/10/17,15:31:00,139.65,139.74,139.65,139.72,48913
2019/10/17,15:32:00,139.72,139.75,139.67,139.70,32017
2019/10/17,15:33:00,139.70,139.94,139.70,139.76,85564
2019/10/17,15:34:00,139.76,139.76,139.71,139.71,26778
2019/10/17,15:35:00,139.71,139.82,139.68,139.71,72488
2019/10/17,15:36:00,139.71,139.73,139.66,139.71,38075
2019/10/17,15:37:00,139.71,139.71,139.68,139.70,31887
2019/10/17,15:38:00,139.70,139.71,139.66,139.66,17946
2019/10/17,15:39:00,139.66,139.71,139.66,139.71,42119
2019/10/17,15:40:00,139.70,139.74,139.68,139.71,33570
2019/10/17,15:41:00,139.71,139.72,139.67,139.70,30394
2019/10/17,15:42:00,139.71,139.77,139.68,139.76,36308
2019/10/17,15:43:00,139.76,139.76,139.72,139.74,29289
2019/10/17,15:44:00,139.74,139.80,139.74,139.79,45461
2019/10/17,15:45:00,139.79,139.82,139.78,139.79,26757
2019/10/17,15:46:00,139.79,139.82,139.75,139.79,44994
2019/10/17,15:47:00,139.79,139.81,139.75,139.80,33870
2019/10/17,15:48:00,139.81,139.81,139.76,139.76,19242
2019/10/17,15:49:00,139.76,139.77,139.73,139.73,29372
2019/10/17,15:50:00,139.73,139.73,139.66,139.67,59678
2019/10/17,15:51:00,139.67,139.74,139.61,139.73,163316
2019/10/17,15:52:00,139.72,139.77,139.72,139.74,45998
2019/10/17,15:53:00,139.74,139.78,139.73,139.76,51763
2019/10/17,15:54:00,139.76,139.78,139.74,139.76,80479
2019/10/17,15:55:00,139.76,139.81,139.71,139.78,74390
2019/10/17,15:56:00,139.78,139.78,139.66,139.67,118947
2019/10/17,15:57:00,139.66,139.69,139.62,139.63,101572
2019/10/17,15:58:00,139.63,139.67,139.61,139.66,110398
2019/10/17,15:59:00,139.66,139.72,139.65,139.66,151976
2019/10/17,16:00:00,139.66,139.77,139.54,139.69,489867
2019/10/18,09:31:00,139.76,140.00,139.61,139.76,197615
2019/10/18,09:32:00,139.76,139.82,139.63,139.67,85723
2019/10/18,09:33:00,139.66,139.66,139.46,139.61,85435
2019/10/18,09:34:00,139.60,139.66,139.46,139.64,76223
2019/10/18,09:35:00,139.66,139.79,139.62,139.71,88429
2019/10/18,09:36:00,139.71,139.71,139.53,139.59,68535
2019/10/18,09:37:00,139.60,139.67,139.56,139.62,46297
2019/10/18,09:38:00,139.62,139.62,139.31,139.44,96615
2019/10/18,09:39:00,139.45,139.65,139.45,139.65,40028
2019/10/18,09:40:00,139.63,139.69,139.56,139.64,56617
2019/10/18,09:41:00,139.64,139.68,139.57,139.67,61157
2019/10/18,09:42:00,139.67,139.85,139.67,139.83,112469
2019/10/18,09:43:00,139.84,139.86,139.77,139.82,42057
2019/10/18,09:44:00,139.80,139.82,139.72,139.75,33465
2019/10/18,09:45:00,139.73,139.83,139.67,139.78,58034
2019/10/18,09:46:00,139.78,139.83,139.75,139.79,49485
2019/10/18,09:47:00,139.78,139.78,139.59,139.64,43760
2019/10/18,09:48:00,139.63,139.82,139.63,139.82,30560
2019/10/18,09:49:00,139.82,139.91,139.81,139.85,71775
2019/10/18,09:50:00,139.85,139.86,139.75,139.77,49873
2019/10/18,09:51:00,139.77,139.79,139.75,139.75,20457
2019/10/18,09:52:00,139.76,139.80,139.73,139.75,18626
2019/10/18,09:53:00,139.75,139.82,139.69,139.81,85561
2019/10/18,09:54:00,139.82,139.83,139.74,139.82,24765
2019/10/18,09:55:00,139.82,139.83,139.68,139.70,40388
2019/10/18,09:56:00,139.70,139.71,139.64,139.68,50197
2019/10/18,09:57:00,139.69,139.69,139.53,139.54,36335
2019/10/18,09:58:00,139.54,139.60,139.53,139.53,33481
2019/10/18,09:59:00,139.53,139.60,139.52,139.58,80138
2019/10/18,10:00:00,139.58,139.68,139.51,139.61,75893
2019/10/18,10:01:00,139.61,139.63,139.47,139.48,55316
2019/10/18,10:02:00,139.48,139.52,139.41,139.42,77475
2019/10/18,10:03:00,139.43,139.43,139.28,139.34,59014
2019/10/18,10:04:00,139.34,139.34,139.20,139.23,45863
2019/10/18,10:05:00,139.23,139.26,139.14,139.15,43398
2019/10/18,10:06:00,139.15,139.17,139.11,139.17,37988
2019/10/18,10:07:00,139.17,139.23,139.13,139.23,71276
2019/10/18,10:08:00,139.23,139.24,139.15,139.18,65676
2019/10/18,10:09:00,139.18,139.20,139.15,139.20,41052
2019/10/18,10:10:00,139.20,139.31,139.19,139.26,62301
2019/10/18,10:11:00,139.25,139.37,139.25,139.30,95324
2019/10/18,10:12:00,139.31,139.31,139.16,139.16,55106
2019/10/18,10:13:00,139.17,139.17,139.10,139.12,53928
2019/10/18,10:14:00,139.12,139.14,139.07,139.09,50685
2019/10/18,10:15:00,139.09,139.09,139.05,139.06,47017
2019/10/18,10:16:00,139.06,139.07,138.87,138.95,262174
2019/10/18,10:17:00,138.95,139.03,138.92,139.01,63735
2019/10/18,10:18:00,139.01,139.06,138.95,138.97,95672
2019/10/18,10:19:00,138.98,139.09,138.96,139.06,43695
2019/10/18,10:20:00,139.06,139.17,139.04,139.13,53854
2019/10/18,10:21:00,139.15,139.20,139.12,139.16,64879
2019/10/18,10:22:00,139.16,139.24,139.12,139.17,81446
2019/10/18,10:23:00,139.18,139.25,139.12,139.14,47508
2019/10/18,10:24:00,139.13,139.13,139.07,139.10,32694
2019/10/18,10:25:00,139.11,139.18,139.05,139.14,74625
2019/10/18,10:26:00,139.14,139.22,139.12,139.12,35726
2019/10/18,10:27:00,139.13,139.13,139.07,139.09,30355
2019/10/18,10:28:00,139.09,139.09,138.91,138.93,69495
2019/10/18,10:29:00,138.92,138.96,138.88,138.93,67385
2019/10/18,10:30:00,138.93,138.98,138.88,138.96,99666
2019/10/18,10:31:00,138.96,138.98,138.89,138.96,37244
2019/10/18,10:32:00,138.96,138.96,138.89,138.89,34112
2019/10/18,10:33:00,138.89,138.89,138.85,138.87,31914
2019/10/18,10:34:00,138.86,138.87,138.73,138.78,89685
2019/10/18,10:35:00,138.80,138.84,138.72,138.72,23576
2019/10/18,10:36:00,138.72,138.76,138.68,138.72,43157
2019/10/18,10:37:00,138.72,138.81,138.66,138.81,49059
2019/10/18,10:38:00,138.81,138.81,138.75,138.79,36246
2019/10/18,10:39:00,138.79,138.84,138.78,138.80,48100
2019/10/18,10:40:00,138.80,138.81,138.74,138.79,26243
2019/10/18,10:41:00,138.79,138.79,138.58,138.59,87969
2019/10/18,10:42:00,138.60,138.63,138.56,138.62,89739
2019/10/18,10:43:00,138.62,138.63,138.46,138.48,126760
2019/10/18,10:44:00,138.47,138.47,138.32,138.34,86405
2019/10/18,10:45:00,138.34,138.45,138.33,138.45,48975
2019/10/18,10:46:00,138.44,138.44,138.28,138.36,88885
2019/10/18,10:47:00,138.36,138.40,138.34,138.35,27098
2019/10/18,10:48:00,138.35,138.37,138.30,138.34,36872
2019/10/18,10:49:00,138.34,138.34,138.27,138.32,51905
2019/10/18,10:50:00,138.32,138.33,138.26,138.32,48014
2019/10/18,10:51:00,138.32,138.38,138.30,138.35,83880
2019/10/18,10:52:00,138.35,138.41,138.34,138.37,61049
2019/10/18,10:53:00,138.37,138.38,138.34,138.36,52099
2019/10/18,10:54:00,138.37,138.37,138.20,138.22,69558
2019/10/18,10:55:00,138.21,138.26,138.20,138.23,46586
2019/10/18,10:56:00,138.23,138.33,138.23,138.32,33590
2019/10/18,10:57:00,138.32,138.34,138.26,138.29,22869
2019/10/18,10:58:00,138.29,138.31,138.25,138.26,34006
2019/10/18,10:59:00,138.26,138.32,138.23,138.32,34856
2019/10/18,11:00:00,138.32,138.35,138.29,138.34,28856
2019/10/18,11:01:00,138.34,138.35,138.28,138.31,29120
2019/10/18,11:02:00,138.31,138.32,138.22,138.23,66612
2019/10/18,11:03:00,138.24,138.29,138.17,138.18,130711
2019/10/18,11:04:00,138.18,138.19,138.12,138.16,92391
2019/10/18,11:05:00,138.15,138.17,138.11,138.14,63953
2019/10/18,11:06:00,138.14,138.16,138.04,138.14,71866
2019/10/18,11:07:00,138.13,138.13,138.07,138.09,44672
2019/10/18,11:08:00,138.09,138.11,138.04,138.06,55438
2019/10/18,11:09:00,138.07,138.09,138.01,138.01,54699
2019/10/18,11:10:00,138.01,138.02,137.92,137.96,229304
2019/10/18,11:11:00,137.96,137.98,137.91,137.98,64860
2019/10/18,11:12:00,137.98,138.07,137.97,138.06,59127
2019/10/18,11:13:00,138.07,138.08,138.01,138.02,76687
2019/10/18,11:14:00,138.02,138.03,137.98,138.01,67874
2019/10/18,11:15:00,138.01,138.05,137.99,138.01,74522
2019/10/18,11:16:00,138.01,138.04,137.96,137.96,121820
2019/10/18,11:17:00,137.96,138.05,137.96,138.02,92587
2019/10/18,11:18:00,138.03,138.04,137.98,138.01,57464
2019/10/18,11:19:00,138.00,138.10,137.98,138.01,87003
2019/10/18,11:20:00,138.01,138.04,137.98,137.99,81284
2019/10/18,11:21:00,137.99,138.08,137.96,137.99,104982
2019/10/18,11:22:00,137.99,138.03,137.97,137.98,100507
2019/10/18,11:23:00,137.98,138.02,137.97,138.00,65775
2019/10/18,11:24:00,138.01,138.06,138.00,138.01,28584
2019/10/18,11:25:00,138.01,138.08,138.01,138.06,56286
2019/10/18,11:26:00,138.07,138.07,138.03,138.04,55396
2019/10/18,11:27:00,138.03,138.09,138.01,138.04,55007
2019/10/18,11:28:00,138.04,138.09,138.03,138.05,33715
2019/10/18,11:29:00,138.05,138.06,138.03,138.03,34678
2019/10/18,11:30:00,138.04,138.19,138.03,138.19,65542
2019/10/18,11:31:00,138.19,138.37,138.19,138.32,72658
2019/10/18,11:32:00,138.32,138.36,138.24,138.26,53527
2019/10/18,11:33:00,138.25,138.26,138.17,138.20,42446
2019/10/18,11:34:00,138.20,138.23,138.05,138.09,77563
2019/10/18,11:35:00,138.09,138.16,137.99,138.03,72837
2019/10/18,11:36:00,138.03,138.10,138.03,138.06,26560
2019/10/18,11:37:00,138.05,138.10,138.05,138.09,29593
2019/10/18,11:38:00,138.09,138.13,138.00,138.10,58577
2019/10/18,11:39:00,138.10,138.19,138.10,138.15,44647
2019/10/18,11:40:00,138.15,138.22,138.13,138.18,37637
2019/10/18,11:41:00,138.18,138.19,138.13,138.15,28893
2019/10/18,11:42:00,138.15,138.15,138.04,138.05,35094
2019/10/18,11:43:00,138.05,138.07,138.03,138.04,31657
2019/10/18,11:44:00,138.04,138.04,137.89,137.95,145580
2019/10/18,11:45:00,137.95,137.95,137.82,137.89,76760
2019/10/18,11:46:00,137.89,137.94,137.83,137.85,46083
2019/10/18,11:47:00,137.85,137.85,137.78,137.82,58522
2019/10/18,11:48:00,137.82,137.87,137.80,137.81,49306
2019/10/18,11:49:00,137.80,137.81,137.75,137.76,50305
2019/10/18,11:50:00,137.77,137.78,137.71,137.73,59585
2019/10/18,11:51:00,137.72,137.72,137.57,137.58,131352
2019/10/18,11:52:00,137.58,137.58,137.45,137.51,174893
2019/10/18,11:53:00,137.51,137.55,137.50,137.51,84371
2019/10/18,11:54:00,137.51,137.52,137.36,137.38,74947
2019/10/18,11:55:00,137.39,137.43,137.35,137.38,49917
2019/10/18,11:56:00,137.39,137.46,137.37,137.41,117446
2019/10/18,11:57:00,137.41,137.45,137.32,137.35,57486
2019/10/18,11:58:00,137.34,137.34,137.20,137.22,118126
2019/10/18,11:59:00,137.22,137.22,137.10,137.10,139815
2019/10/18,12:00:00,137.09,137.14,137.03,137.06,88646
2019/10/18,12:01:00,137.07,137.16,137.00,137.12,162208
2019/10/18,12:02:00,137.11,137.24,137.11,137.23,109000
2019/10/18,12:03:00,137.23,137.42,137.21,137.30,136321
2019/10/18,12:04:00,137.30,137.39,137.26,137.37,77359
2019/10/18,12:05:00,137.37,137.42,137.29,137.35,74990
2019/10/18,12:06:00,137.34,137.44,137.33,137.42,144198
2019/10/18,12:07:00,137.42,137.45,137.31,137.31,88540
2019/10/18,12:08:00,137.31,137.37,137.31,137.36,51156
2019/10/18,12:09:00,137.36,137.41,137.30,137.34,51311
2019/10/18,12:10:00,137.34,137.37,137.29,137.33,31765
2019/10/18,12:11:00,137.34,137.37,137.27,137.33,53995
2019/10/18,12:12:00,137.33,137.40,137.33,137.36,58613
2019/10/18,12:13:00,137.36,137.40,137.35,137.37,38009
2019/10/18,12:14:00,137.37,137.37,137.31,137.32,52672
2019/10/18,12:15:00,137.32,137.32,137.25,137.28,54687
2019/10/18,12:16:00,137.28,137.30,137.16,137.18,66786
2019/10/18,12:17:00,137.18,137.21,137.16,137.16,39595
2019/10/18,12:18:00,137.16,137.19,137.00,137.02,132031
2019/10/18,12:19:00,137.02,137.08,137.00,137.05,495674
2019/10/18,12:20:00,137.06,137.06,137.00,137.01,51174
2019/10/18,12:21:00,137.01,137.01,136.67,136.79,296582
2019/10/18,12:22:00,136.79,136.89,136.75,136.86,99839
2019/10/18,12:23:00,136.86,136.91,136.83,136.91,83058
2019/10/18,12:24:00,136.91,136.99,136.86,136.96,62892
2019/10/18,12:25:00,136.96,136.96,136.82,136.84,76993
2019/10/18,12:26:00,136.84,136.85,136.72,136.77,162765
2019/10/18,12:27:00,136.77,136.77,136.64,136.70,152408
2019/10/18,12:28:00,136.70,136.78,136.66,136.77,101273
2019/10/18,12:29:00,136.77,136.78,136.63,136.63,113510
2019/10/18,12:30:00,136.63,136.73,136.61,136.70,95837
2019/10/18,12:31:00,136.70,136.70,136.62,136.64,66346
2019/10/18,12:32:00,136.64,136.70,136.56,136.61,99301
2019/10/18,12:33:00,136.61,136.67,136.59,136.66,80446
2019/10/18,12:34:00,136.66,136.68,136.58,136.67,77899
2019/10/18,12:35:00,136.67,136.88,136.67,136.86,125834
2019/10/18,12:36:00,136.86,136.92,136.80,136.82,87001
2019/10/18,12:37:00,136.82,136.88,136.81,136.88,58280
2019/10/18,12:38:00,136.88,136.93,136.85,136.91,83896
2019/10/18,12:39:00,136.91,136.91,136.80,136.86,55266
2019/10/18,12:40:00,136.85,136.89,136.82,136.86,37190
2019/10/18,12:41:00,136.86,136.97,136.85,136.94,63488
2019/10/18,12:42:00,136.94,137.03,136.94,137.03,107202
2019/10/18,12:43:00,137.03,137.04,136.93,136.93,54745
2019/10/18,12:44:00,136.93,136.98,136.89,136.95,55848
2019/10/18,12:45:00,136.95,136.98,136.90,136.98,70112
2019/10/18,12:46:00,136.98,136.99,136.80,136.94,101929
2019/10/18,12:47:00,136.94,136.97,136.88,136.90,115306
2019/10/18,12:48:00,136.90,136.98,136.90,136.94,118194
2019/10/18,12:49:00,136.94,137.03,136.93,136.99,164698
2019/10/18,12:50:00,136.99,137.09,136.99,137.03,162635
2019/10/18,12:51:00,137.03,137.05,136.95,136.96,92092
2019/10/18,12:52:00,136.96,137.10,136.96,137.08,73976
2019/10/18,12:53:00,137.08,137.14,137.03,137.10,82251
2019/10/18,12:54:00,137.11,137.12,137.03,137.08,103714
2019/10/18,12:55:00,137.10,137.21,137.09,137.21,67630
2019/10/18,12:56:00,137.21,137.25,137.15,137.17,110314
2019/10/18,12:57:00,137.17,137.19,137.10,137.12,43310
2019/10/18,12:58:00,137.12,137.19,137.11,137.16,47489
2019/10/18,12:59:00,137.16,137.22,137.16,137.18,26303
2019/10/18,13:00:00,137.18,137.24,137.17,137.22,19492
2019/10/18,13:01:00,137.22,137.26,137.16,137.25,42349
2019/10/18,13:02:00,137.25,137.36,137.24,137.35,68309
2019/10/18,13:03:00,137.35,137.40,137.33,137.34,96574
2019/10/18,13:04:00,137.34,137.39,137.33,137.38,54796
2019/10/18,13:05:00,137.38,137.44,137.36,137.44,30945
2019/10/18,13:06:00,137.44,137.52,137.43,137.50,41489
2019/10/18,13:07:00,137.51,137.59,137.51,137.56,275926
2019/10/18,13:08:00,137.56,137.61,137.53,137.55,72602
2019/10/18,13:09:00,137.57,137.62,137.56,137.59,34705
2019/10/18,13:10:00,137.60,137.65,137.57,137.61,35003
2019/10/18,13:11:00,137.62,137.65,137.58,137.61,53062
2019/10/18,13:12:00,137.61,137.62,137.53,137.53,31559
2019/10/18,13:13:00,137.53,137.58,137.51,137.56,23788
2019/10/18,13:14:00,137.56,137.59,137.55,137.59,17891
2019/10/18,13:15:00,137.59,137.67,137.59,137.64,35476
2019/10/18,13:16:00,137.64,137.74,137.64,137.73,60379
2019/10/18,13:17:00,137.74,137.86,137.72,137.84,66839
2019/10/18,13:18:00,137.84,137.86,137.76,137.80,59580
2019/10/18,13:19:00,137.80,137.88,137.79,137.88,60230
2019/10/18,13:20:00,137.87,137.91,137.85,137.91,50668
2019/10/18,13:21:00,137.91,137.93,137.83,137.91,95872
2019/10/18,13:22:00,137.91,137.93,137.85,137.86,52462
2019/10/18,13:23:00,137.85,137.92,137.85,137.92,50970
2019/10/18,13:24:00,137.92,137.95,137.91,137.92,34136
2019/10/18,13:25:00,137.92,137.93,137.89,137.91,30920
2019/10/18,13:26:00,137.91,137.95,137.89,137.90,16040
2019/10/18,13:27:00,137.89,137.89,137.80,137.80,43604
2019/10/18,13:28:00,137.80,137.83,137.76,137.78,40074
2019/10/18,13:29:00,137.78,137.82,137.78,137.79,41499
2019/10/18,13:30:00,137.78,137.82,137.76,137.79,37943
2019/10/18,13:31:00,137.80,137.80,137.71,137.71,26865
2019/10/18,13:32:00,137.71,137.72,137.67,137.68,32305
2019/10/18,13:33:00,137.69,137.78,137.67,137.77,28647
2019/10/18,13:34:00,137.77,137.79,137.74,137.74,25102
2019/10/18,13:35:00,137.74,137.78,137.66,137.67,26649
2019/10/18,13:36:00,137.67,137.70,137.66,137.70,16860
2019/10/18,13:37:00,137.70,137.72,137.68,137.72,11224
2019/10/18,13:38:00,137.72,137.77,137.72,137.75,17303
2019/10/18,13:39:00,137.75,137.79,137.74,137.79,8192
2019/10/18,13:40:00,137.79,137.81,137.75,137.75,18096
2019/10/18,13:41:00,137.76,137.79,137.75,137.75,21174
2019/10/18,13:42:00,137.75,137.75,137.72,137.73,19774
2019/10/18,13:43:00,137.73,137.74,137.72,137.74,11124
2019/10/18,13:44:00,137.74,137.83,137.74,137.82,21470
2019/10/18,13:45:00,137.82,137.88,137.82,137.86,29771
2019/10/18,13:46:00,137.86,137.91,137.86,137.88,19145
2019/10/18,13:47:00,137.88,137.94,137.88,137.93,39762
2019/10/18,13:48:00,137.93,137.98,137.93,137.95,73412
2019/10/18,13:49:00,137.95,138.06,137.94,138.02,74313
2019/10/18,13:50:00,138.02,138.11,138.02,138.11,153057
2019/10/18,13:51:00,138.11,138.23,138.11,138.16,88426
2019/10/18,13:52:00,138.16,138.21,138.12,138.12,110261
2019/10/18,13:53:00,138.12,138.12,138.03,138.07,41286
2019/10/18,13:54:00,138.07,138.10,138.03,138.07,35996
2019/10/18,13:55:00,138.07,138.07,138.04,138.05,34901
2019/10/18,13:56:00,138.05,138.14,138.05,138.12,102463
2019/10/18,13:57:00,138.13,138.15,138.09,138.09,53029
2019/10/18,13:58:00,138.09,138.12,138.05,138.12,45855
2019/10/18,13:59:00,138.12,138.16,138.10,138.15,30596
2019/10/18,14:00:00,138.15,138.17,138.09,138.17,32136
2019/10/18,14:01:00,138.17,138.22,138.17,138.20,42808
2019/10/18,14:02:00,138.20,138.20,138.15,138.20,37036
2019/10/18,14:03:00,138.20,138.22,138.09,138.09,66658
2019/10/18,14:04:00,138.09,138.10,138.01,138.02,30085
2019/10/18,14:05:00,138.02,138.11,138.02,138.10,40801
2019/10/18,14:06:00,138.10,138.18,138.09,138.15,27215
2019/10/18,14:07:00,138.15,138.22,138.15,138.21,38190
2019/10/18,14:08:00,138.22,138.25,138.19,138.21,40491
2019/10/18,14:09:00,138.21,138.24,138.21,138.22,36165
2019/10/18,14:10:00,138.22,138.22,138.11,138.12,40585
2019/10/18,14:11:00,138.12,138.13,138.09,138.10,35908
2019/10/18,14:12:00,138.10,138.19,138.09,138.19,29780
2019/10/18,14:13:00,138.19,138.23,138.18,138.22,35272
2019/10/18,14:14:00,138.23,138.28,138.23,138.25,52592
2019/10/18,14:15:00,138.24,138.25,138.23,138.23,41526
2019/10/18,14:16:00,138.23,138.23,138.18,138.22,30813
2019/10/18,14:17:00,138.22,138.28,138.22,138.25,39131
2019/10/18,14:18:00,138.25,138.30,138.25,138.30,62990
2019/10/18,14:19:00,138.30,138.32,138.28,138.29,62249
2019/10/18,14:20:00,138.29,138.36,138.28,138.35,42814
2019/10/18,14:21:00,138.35,138.50,138.35,138.43,97044
2019/10/18,14:22:00,138.43,138.49,138.42,138.47,25745
2019/10/18,14:23:00,138.47,138.48,138.40,138.40,32305
2019/10/18,14:24:00,138.41,138.41,138.37,138.39,20265
2019/10/18,14:25:00,138.39,138.41,138.33,138.34,25407
2019/10/18,14:26:00,138.34,138.37,138.32,138.32,34761
2019/10/18,14:27:00,138.32,138.37,138.31,138.34,37994
2019/10/18,14:28:00,138.34,138.36,138.34,138.35,39622
2019/10/18,14:29:00,138.35,138.37,138.34,138.35,24210
2019/10/18,14:30:00,138.35,138.38,138.33,138.37,23404
2019/10/18,14:31:00,138.37,138.39,138.36,138.36,19537
2019/10/18,14:32:00,138.36,138.37,138.32,138.34,29814
2019/10/18,14:33:00,138.34,138.40,138.34,138.39,21671
2019/10/18,14:34:00,138.39,138.41,138.35,138.35,28329
2019/10/18,14:35:00,138.35,138.39,138.34,138.38,23013
2019/10/18,14:36:00,138.38,138.39,138.35,138.37,11369
2019/10/18,14:37:00,138.37,138.37,138.28,138.29,37560
2019/10/18,14:38:00,138.29,138.30,138.26,138.27,17104
2019/10/18,14:39:00,138.28,138.29,138.25,138.25,26829
2019/10/18,14:40:00,138.24,138.24,138.18,138.19,29039
2019/10/18,14:41:00,138.19,138.20,138.15,138.18,23584
2019/10/18,14:42:00,138.18,138.22,138.18,138.18,22474
2019/10/18,14:43:00,138.18,138.22,138.17,138.22,18115
2019/10/18,14:44:00,138.22,138.24,138.17,138.23,32143
2019/10/18,14:45:00,138.23,138.28,138.22,138.25,46993
2019/10/18,14:46:00,138.25,138.27,138.19,138.19,36215
2019/10/18,14:47:00,138.19,138.24,138.18,138.24,32144
2019/10/18,14:48:00,138.24,138.28,138.22,138.25,20009
2019/10/18,14:49:00,138.25,138.28,138.16,138.19,20300
2019/10/18,14:50:00,138.19,138.20,138.15,138.16,19093
2019/10/18,14:51:00,138.16,138.20,138.16,138.18,15081
2019/10/18,14:52:00,138.18,138.19,138.14,138.17,44987
2019/10/18,14:53:00,138.18,138.18,138.08,138.09,86549
2019/10/18,14:54:00,138.09,138.16,138.08,138.12,44769
2019/10/18,14:55:00,138.11,138.14,138.08,138.12,31320
2019/10/18,14:56:00,138.13,138.13,138.08,138.12,44354
2019/10/18,14:57:00,138.12,138.18,138.12,138.16,23724
2019/10/18,14:58:00,138.16,138.16,138.14,138.14,16436
2019/10/18,14:59:00,138.14,138.15,138.14,138.14,20927
2019/10/18,15:00:00,138.14,138.16,138.13,138.13,19543
2019/10/18,15:01:00,138.14,138.22,138.14,138.14,49048
2019/10/18,15:02:00,138.14,138.18,138.12,138.16,21662
2019/10/18,15:03:00,138.16,138.19,138.15,138.18,19400
2019/10/18,15:04:00,138.18,138.22,138.17,138.18,31906
2019/10/18,15:05:00,138.18,138.23,138.18,138.23,31178
2019/10/18,15:06:00,138.23,138.23,138.19,138.21,41276
2019/10/18,15:07:00,138.21,138.24,138.21,138.22,25180
2019/10/18,15:08:00,138.22,138.23,138.12,138.22,74923
2019/10/18,15:09:00,138.22,138.24,138.19,138.19,29617
2019/10/18,15:10:00,138.19,138.20,138.16,138.16,18832
2019/10/18,15:11:00,138.16,138.25,138.16,138.22,44078
2019/10/18,15:12:00,138.22,138.25,138.21,138.21,37131
2019/10/18,15:13:00,138.21,138.25,138.19,138.19,25140
2019/10/18,15:14:00,138.19,138.24,138.19,138.22,23073
2019/10/18,15:15:00,138.22,138.28,138.22,138.25,56904
2019/10/18,15:16:00,138.25,138.26,138.18,138.23,63252
2019/10/18,15:17:00,138.23,138.25,138.22,138.22,21323
2019/10/18,15:18:00,138.23,138.26,138.22,138.24,18955
2019/10/18,15:19:00,138.25,138.26,138.22,138.23,40934
2019/10/18,15:20:00,138.23,138.24,138.20,138.21,32527
2019/10/18,15:21:00,138.21,138.23,138.19,138.20,37271
2019/10/18,15:22:00,138.20,138.25,138.20,138.22,63795
2019/10/18,15:23:00,138.23,138.23,138.13,138.13,48350
2019/10/18,15:24:00,138.13,138.19,138.11,138.16,37860
2019/10/18,15:25:00,138.16,138.16,138.10,138.11,35634
2019/10/18,15:26:00,138.11,138.18,138.11,138.18,29853
2019/10/18,15:27:00,138.18,138.20,138.17,138.18,26272
2019/10/18,15:28:00,138.18,138.19,138.17,138.18,21808
2019/10/18,15:29:00,138.18,138.19,138.14,138.15,43671
2019/10/18,15:30:00,138.15,138.15,138.09,138.10,32687
2019/10/18,15:31:00,138.10,138.19,138.09,138.19,36000
2019/10/18,15:32:00,138.19,138.21,138.14,138.17,32419
2019/10/18,15:33:00,138.17,138.20,138.14,138.16,32511
2019/10/18,15:34:00,138.16,138.18,138.13,138.14,26402
2019/10/18,15:35:00,138.14,138.17,138.11,138.14,37992
2019/10/18,15:36:00,138.14,138.17,138.10,138.15,42321
2019/10/18,15:37:00,138.15,138.15,138.11,138.12,35396
2019/10/18,15:38:00,138.12,138.12,138.10,138.10,25816
2019/10/18,15:39:00,138.11,138.12,138.03,138.04,28328
2019/10/18,15:40:00,138.03,138.16,138.03,138.08,60824
2019/10/18,15:41:00,138.08,138.08,138.04,138.05,22487
2019/10/18,15:42:00,138.05,138.07,138.00,138.01,71482
2019/10/18,15:43:00,138.01,138.02,138.00,138.02,40350
2019/10/18,15:44:00,138.02,138.06,138.00,138.04,56971
2019/10/18,15:45:00,138.04,138.05,137.96,137.98,62345
2019/10/18,15:46:00,137.98,138.00,137.96,137.97,26975
2019/10/18,15:47:00,137.97,137.97,137.85,137.86,90682
2019/10/18,15:48:00,137.86,137.87,137.81,137.83,107364
2019/10/18,15:49:00,137.82,137.86,137.81,137.83,93138
2019/10/18,15:50:00,137.83,137.87,137.80,137.82,74357
2019/10/18,15:51:00,137.82,137.88,137.82,137.84,115416
2019/10/18,15:52:00,137.85,137.85,137.82,137.84,85648
2019/10/18,15:53:00,137.83,137.83,137.68,137.69,194605
2019/10/18,15:54:00,137.69,137.69,137.63,137.64,139640
2019/10/18,15:55:00,137.64,137.76,137.64,137.73,209145
2019/10/18,15:56:00,137.73,137.74,137.41,137.56,257973
2019/10/18,15:57:00,137.56,137.60,137.51,137.53,161839
2019/10/18,15:58:00,137.52,137.56,137.48,137.50,200848
2019/10/18,15:59:00,137.50,137.51,137.46,137.50,242237
2019/10/18,16:00:00,137.50,137.52,137.34,137.41,535888
2019/10/21,09:31:00,138.45,138.50,138.22,138.26,148051
2019/10/21,09:32:00,138.26,138.37,138.06,138.12,117277
2019/10/21,09:33:00,138.14,138.36,138.08,138.35,97008
2019/10/21,09:34:00,138.35,138.40,138.25,138.29,146729
2019/10/21,09:35:00,138.29,138.30,137.93,137.93,146099
2019/10/21,09:36:00,137.93,138.01,137.85,138.01,115938
2019/10/21,09:37:00,138.01,138.33,138.01,138.23,132113
2019/10/21,09:38:00,138.24,138.24,137.98,137.99,144856
2019/10/21,09:39:00,137.99,138.13,137.97,137.99,70586
2019/10/21,09:40:00,137.99,138.02,137.91,137.94,106004
2019/10/21,09:41:00,137.94,138.04,137.91,138.01,67548
2019/10/21,09:42:00,138.01,138.02,137.81,137.81,77496
2019/10/21,09:43:00,137.81,137.81,137.61,137.64,111292
2019/10/21,09:44:00,137.63,137.64,137.44,137.47,125961
2019/10/21,09:45:00,137.46,137.52,137.41,137.45,92249
2019/10/21,09:46:00,137.45,137.52,137.42,137.51,72135
2019/10/21,09:47:00,137.51,137.53,137.25,137.25,126582
2019/10/21,09:48:00,137.25,137.26,137.10,137.16,113696
2019/10/21,09:49:00,137.17,137.24,137.11,137.22,91102
2019/10/21,09:50:00,137.21,137.32,137.18,137.24,150382
2019/10/21,09:51:00,137.24,137.43,137.24,137.36,76128
2019/10/21,09:52:00,137.37,137.37,137.20,137.25,73850
2019/10/21,09:53:00,137.25,137.40,137.25,137.38,77938
2019/10/21,09:54:00,137.38,137.53,137.35,137.52,84042
2019/10/21,09:55:00,137.52,137.59,137.40,137.42,89613
2019/10/21,09:56:00,137.42,137.43,137.32,137.35,59428
2019/10/21,09:57:00,137.35,137.45,137.34,137.43,37027
2019/10/21,09:58:00,137.44,137.50,137.35,137.47,80398
2019/10/21,09:59:00,137.47,137.47,137.31,137.45,53787
2019/10/21,10:00:00,137.45,137.50,137.39,137.41,49138
2019/10/21,10:01:00,137.38,137.43,137.28,137.34,97885
2019/10/21,10:02:00,137.35,137.49,137.34,137.46,45289
2019/10/21,10:03:00,137.46,137.51,137.39,137.43,65360
2019/10/21,10:04:00,137.42,137.42,137.36,137.39,35826
2019/10/21,10:05:00,137.39,137.44,137.33,137.34,69392
2019/10/21,10:06:00,137.34,137.38,137.24,137.24,56996
2019/10/21,10:07:00,137.24,137.26,137.11,137.11,116493
2019/10/21,10:08:00,137.11,137.19,137.07,137.19,97078
2019/10/21,10:09:00,137.19,137.21,137.10,137.13,58458
2019/10/21,10:10:00,137.13,137.21,137.06,137.08,58163
2019/10/21,10:11:00,137.07,137.10,137.01,137.08,76134
2019/10/21,10:12:00,137.08,137.23,137.08,137.22,64745
2019/10/21,10:13:00,137.22,137.38,137.22,137.35,44325
2019/10/21,10:14:00,137.35,137.44,137.35,137.42,51922
2019/10/21,10:15:00,137.42,137.44,137.32,137.35,33096
2019/10/21,10:16:00,137.36,137.38,137.29,137.29,39459
2019/10/21,10:17:00,137.30,137.39,137.29,137.36,42409
2019/10/21,10:18:00,137.36,137.43,137.31,137.35,54011
2019/10/21,10:19:00,137.35,137.43,137.33,137.40,53383
2019/10/21,10:20:00,137.40,137.53,137.39,137.52,59713
2019/10/21,10:21:00,137.52,137.52,137.46,137.46,64829
2019/10/21,10:22:00,137.47,137.56,137.46,137.56,52707
2019/10/21,10:23:00,137.56,137.56,137.50,137.51,28246
2019/10/21,10:24:00,137.51,137.54,137.49,137.51,39299
2019/10/21,10:25:00,137.51,137.58,137.51,137.54,51370
2019/10/21,10:26:00,137.54,137.58,137.54,137.57,38208
2019/10/21,10:27:00,137.57,137.78,137.57,137.71,103715
2019/10/21,10:28:00,137.71,137.80,137.67,137.79,60748
2019/10/21,10:29:00,137.79,137.85,137.78,137.79,76038
2019/10/21,10:30:00,137.78,137.78,137.71,137.75,60681
2019/10/21,10:31:00,137.75,137.79,137.74,137.79,50912
2019/10/21,10:32:00,137.79,137.79,137.71,137.72,36317
2019/10/21,10:33:00,137.72,137.78,137.71,137.76,49424
2019/10/21,10:34:00,137.76,137.77,137.71,137.74,26254
2019/10/21,10:35:00,137.74,137.76,137.67,137.67,48013
2019/10/21,10:36:00,137.68,137.71,137.65,137.69,44744
2019/10/21,10:37:00,137.69,137.69,137.59,137.63,48279
2019/10/21,10:38:00,137.63,137.76,137.62,137.70,56166
2019/10/21,10:39:00,137.71,137.92,137.70,137.91,65010
2019/10/21,10:40:00,137.91,137.99,137.87,137.99,73202
2019/10/21,10:41:00,137.99,138.11,137.99,138.00,66601
2019/10/21,10:42:00,138.00,138.10,137.97,138.07,65479
2019/10/21,10:43:00,138.05,138.09,137.93,137.95,55034
2019/10/21,10:44:00,137.96,137.99,137.91,137.94,54426
2019/10/21,10:45:00,137.92,137.94,137.87,137.88,34681
2019/10/21,10:46:00,137.88,137.89,137.82,137.84,38597
2019/10/21,10:47:00,137.84,137.85,137.75,137.75,27295
2019/10/21,10:48:00,137.75,137.78,137.72,137.74,21938
2019/10/21,10:49:00,137.74,137.79,137.72,137.79,30549
2019/10/21,10:50:00,137.80,137.85,137.73,137.79,61089
2019/10/21,10:51:00,137.80,137.84,137.79,137.81,34320
2019/10/21,10:52:00,137.81,137.93,137.80,137.91,43288
2019/10/21,10:53:00,137.92,137.94,137.88,137.89,29979
2019/10/21,10:54:00,137.89,137.89,137.84,137.86,25843
2019/10/21,10:55:00,137.87,137.89,137.84,137.87,38596
2019/10/21,10:56:00,137.87,137.88,137.82,137.84,27454
2019/10/21,10:57:00,137.84,137.88,137.84,137.88,36677
2019/10/21,10:58:00,137.88,137.97,137.84,137.96,49302
2019/10/21,10:59:00,137.96,137.97,137.89,137.91,44707
2019/10/21,11:00:00,137.91,137.92,137.88,137.92,38486
2019/10/21,11:01:00,137.92,137.97,137.89,137.89,44723
2019/10/21,11:02:00,137.89,137.89,137.83,137.88,20362
2019/10/21,11:03:00,137.88,137.89,137.80,137.82,40430
2019/10/21,11:04:00,137.82,137.84,137.79,137.80,69522
2019/10/21,11:05:00,137.80,137.86,137.77,137.85,48435
2019/10/21,11:06:00,137.87,137.93,137.85,137.87,41938
2019/10/21,11:07:00,137.87,137.95,137.83,137.93,43529
2019/10/21,11:08:00,137.93,137.94,137.85,137.87,46406
2019/10/21,11:09:00,137.86,137.86,137.80,137.82,56840
2019/10/21,11:10:00,137.82,137.84,137.78,137.79,46677
2019/10/21,11:11:00,137.79,137.82,137.77,137.81,34286
2019/10/21,11:12:00,137.81,137.82,137.78,137.78,29476
2019/10/21,11:13:00,137.78,137.81,137.77,137.80,27867
2019/10/21,11:14:00,137.80,137.90,137.80,137.83,29153
2019/10/21,11:15:00,137.84,137.93,137.84,137.89,29898
2019/10/21,11:16:00,137.90,137.90,137.83,137.87,27133
2019/10/21,11:17:00,137.87,137.89,137.86,137.87,17702
2019/10/21,11:18:00,137.87,137.88,137.82,137.82,34200
2019/10/21,11:19:00,137.82,137.84,137.78,137.79,38886
2019/10/21,11:20:00,137.79,137.84,137.76,137.76,37097
2019/10/21,11:21:00,137.76,137.77,137.73,137.75,40661
2019/10/21,11:22:00,137.75,137.82,137.75,137.81,26333
2019/10/21,11:23:00,137.81,137.84,137.80,137.81,22830
2019/10/21,11:24:00,137.81,137.85,137.81,137.85,19773
2019/10/21,11:25:00,137.84,137.86,137.81,137.84,23671
2019/10/21,11:26:00,137.84,137.84,137.83,137.84,26618
2019/10/21,11:27:00,137.84,137.99,137.83,137.85,106438
2019/10/21,11:28:00,137.85,137.91,137.85,137.87,22724
2019/10/21,11:29:00,137.86,137.87,137.81,137.81,25475
2019/10/21,11:30:00,137.81,137.85,137.81,137.84,23775
2019/10/21,11:31:00,137.84,137.85,137.76,137.77,41389
2019/10/21,11:32:00,137.77,137.85,137.77,137.84,19777
2019/10/21,11:33:00,137.85,137.85,137.79,137.80,37199
2019/10/21,11:34:00,137.80,137.84,137.78,137.82,32785
2019/10/21,11:35:00,137.82,137.82,137.70,137.70,41513
2019/10/21,11:36:00,137.70,137.71,137.66,137.66,34764
2019/10/21,11:37:00,137.66,137.67,137.55,137.60,114596
2019/10/21,11:38:00,137.60,137.63,137.59,137.62,28329
2019/10/21,11:39:00,137.62,137.64,137.59,137.60,23752
2019/10/21,11:40:00,137.60,137.66,137.59,137.62,53363
2019/10/21,11:41:00,137.62,137.66,137.60,137.66,13675
2019/10/21,11:42:00,137.66,137.69,137.65,137.69,14633
2019/10/21,11:43:00,137.68,137.69,137.60,137.61,13786
2019/10/21,11:44:00,137.61,137.63,137.59,137.63,19269
2019/10/21,11:45:00,137.63,137.63,137.53,137.58,37525
2019/10/21,11:46:00,137.60,137.62,137.57,137.59,20962
2019/10/21,11:47:00,137.59,137.59,137.56,137.56,67974
2019/10/21,11:48:00,137.56,137.56,137.52,137.53,29108
2019/10/21,11:49:00,137.53,137.54,137.50,137.52,34759
2019/10/21,11:50:00,137.52,137.53,137.51,137.51,19594
2019/10/21,11:51:00,137.51,137.52,137.45,137.48,71507
2019/10/21,11:52:00,137.48,137.49,137.43,137.44,27567
2019/10/21,11:53:00,137.44,137.49,137.42,137.48,33579
2019/10/21,11:54:00,137.48,137.49,137.47,137.48,14042
2019/10/21,11:55:00,137.48,137.48,137.44,137.44,38249
2019/10/21,11:56:00,137.44,137.44,137.37,137.38,38193
2019/10/21,11:57:00,137.38,137.39,137.31,137.33,42273
2019/10/21,11:58:00,137.32,137.38,137.32,137.37,17323
2019/10/21,11:59:00,137.37,137.49,137.37,137.47,29782
2019/10/21,12:00:00,137.45,137.49,137.45,137.47,19272
2019/10/21,12:01:00,137.47,137.47,137.39,137.44,23663
2019/10/21,12:02:00,137.44,137.45,137.40,137.44,42875
2019/10/21,12:03:00,137.45,137.48,137.45,137.48,17295
2019/10/21,12:04:00,137.48,137.57,137.48,137.57,37246
2019/10/21,12:05:00,137.56,137.57,137.51,137.53,18193
2019/10/21,12:06:00,137.53,137.56,137.52,137.54,30246
2019/10/21,12:07:00,137.53,137.59,137.52,137.57,36192
2019/10/21,12:08:00,137.57,137.58,137.54,137.55,31955
2019/10/21,12:09:00,137.56,137.64,137.55,137.60,23090
2019/10/21,12:10:00,137.60,137.65,137.60,137.65,14957
2019/10/21,12:11:00,137.65,137.66,137.62,137.64,19447
2019/10/21,12:12:00,137.63,137.71,137.63,137.70,15614
2019/10/21,12:13:00,137.70,137.73,137.69,137.72,19092
2019/10/21,12:14:00,137.73,137.75,137.72,137.73,18445
2019/10/21,12:15:00,137.73,137.73,137.72,137.72,23040
2019/10/21,12:16:00,137.73,137.77,137.72,137.76,21431
2019/10/21,12:17:00,137.76,137.78,137.73,137.74,24597
2019/10/21,12:18:00,137.75,137.75,137.71,137.73,17697
2019/10/21,12:19:00,137.73,137.75,137.72,137.74,16185
2019/10/21,12:20:00,137.74,137.79,137.73,137.79,20792
2019/10/21,12:21:00,137.79,137.81,137.74,137.81,37573
2019/10/21,12:22:00,137.81,137.83,137.79,137.81,18826
2019/10/21,12:23:00,137.81,137.84,137.80,137.83,12611
2019/10/21,12:24:00,137.83,137.84,137.77,137.79,52192
2019/10/21,12:25:00,137.79,137.83,137.79,137.81,13582
2019/10/21,12:26:00,137.81,137.82,137.78,137.78,20092
2019/10/21,12:27:00,137.78,137.80,137.77,137.80,18181
2019/10/21,12:28:00,137.80,137.81,137.78,137.80,19230
2019/10/21,12:29:00,137.79,137.82,137.78,137.81,54055
2019/10/21,12:30:00,137.80,137.86,137.80,137.84,38041
2019/10/21,12:31:00,137.85,137.89,137.82,137.82,40994
2019/10/21,12:32:00,137.82,137.85,137.82,137.83,21977
2019/10/21,12:33:00,137.83,137.84,137.80,137.83,26743
2019/10/21,12:34:00,137.83,137.84,137.82,137.82,28553
2019/10/21,12:35:00,137.82,137.82,137.76,137.78,19226
2019/10/21,12:36:00,137.78,137.78,137.75,137.76,29598
2019/10/21,12:37:00,137.75,137.84,137.75,137.81,42209
2019/10/21,12:38:00,137.81,137.81,137.78,137.79,15264
2019/10/21,12:39:00,137.79,137.80,137.76,137.76,22243
2019/10/21,12:40:00,137.76,137.82,137.74,137.81,30374
2019/10/21,12:41:00,137.81,137.82,137.77,137.80,11994
2019/10/21,12:42:00,137.80,137.85,137.80,137.82,166522
2019/10/21,12:43:00,137.82,137.82,137.77,137.81,23402
2019/10/21,12:44:00,137.81,137.85,137.80,137.84,18597
2019/10/21,12:45:00,137.84,137.85,137.83,137.83,14471
2019/10/21,12:46:00,137.83,137.87,137.82,137.84,18088
2019/10/21,12:47:00,137.84,137.85,137.82,137.84,25543
2019/10/21,12:48:00,137.84,137.87,137.83,137.84,22488
2019/10/21,12:49:00,137.84,137.85,137.83,137.84,14165
2019/10/21,12:50:00,137.84,137.85,137.83,137.84,11281
2019/10/21,12:51:00,137.85,137.96,137.84,137.95,98577
2019/10/21,12:52:00,137.96,137.96,137.91,137.92,26427
2019/10/21,12:53:00,137.92,137.93,137.89,137.90,28931
2019/10/21,12:54:00,137.90,137.91,137.88,137.89,25684
2019/10/21,12:55:00,137.89,137.91,137.86,137.91,26972
2019/10/21,12:56:00,137.91,137.91,137.85,137.87,35674
2019/10/21,12:57:00,137.87,137.93,137.86,137.93,44961
2019/10/21,12:58:00,137.93,137.93,137.85,137.85,22042
2019/10/21,12:59:00,137.85,137.88,137.85,137.87,12927
2019/10/21,13:00:00,137.87,137.90,137.85,137.90,23484
2019/10/21,13:01:00,137.90,137.90,137.86,137.87,30235
2019/10/21,13:02:00,137.87,137.95,137.87,137.95,20239
2019/10/21,13:03:00,137.95,137.97,137.92,137.97,29812
2019/10/21,13:04:00,137.97,138.02,137.96,138.01,32325
2019/10/21,13:05:00,138.01,138.04,137.99,138.01,16083
2019/10/21,13:06:00,138.01,138.04,138.00,138.03,30240
2019/10/21,13:07:00,138.03,138.04,137.96,137.97,18509
2019/10/21,13:08:00,137.97,137.99,137.97,137.99,22954
2019/10/21,13:09:00,137.98,138.00,137.97,138.00,24493
2019/10/21,13:10:00,138.00,138.01,137.98,138.01,10138
2019/10/21,13:11:00,138.00,138.01,137.98,137.98,20921
2019/10/21,13:12:00,137.98,138.02,137.98,138.01,23772
2019/10/21,13:13:00,138.01,138.02,138.00,138.01,31718
2019/10/21,13:14:00,138.01,138.03,138.01,138.03,24826
2019/10/21,13:15:00,138.03,138.04,138.01,138.04,17507
2019/10/21,13:16:00,138.04,138.06,138.03,138.05,20557
2019/10/21,13:17:00,138.05,138.07,138.04,138.05,38269
2019/10/21,13:18:00,138.05,138.06,137.99,138.00,67523
2019/10/21,13:19:00,138.00,138.01,137.99,138.01,28562
2019/10/21,13:20:00,138.01,138.01,137.99,138.00,18538
2019/10/21,13:21:00,137.99,138.00,137.96,137.99,18221
2019/10/21,13:22:00,137.99,138.00,137.97,137.97,17203
2019/10/21,13:23:00,137.97,138.00,137.96,138.00,14517
2019/10/21,13:24:00,138.00,138.00,137.98,137.99,34446
2019/10/21,13:25:00,137.99,138.00,137.99,138.00,12788
2019/10/21,13:26:00,138.00,138.00,138.00,138.00,7002
2019/10/21,13:27:00,138.00,138.00,137.99,137.99,24133
2019/10/21,13:28:00,138.00,138.00,137.97,138.00,39137
2019/10/21,13:29:00,138.00,138.05,137.99,138.02,41331
2019/10/21,13:30:00,138.02,138.02,137.98,138.00,27661
2019/10/21,13:31:00,138.00,138.04,137.97,138.02,32133
2019/10/21,13:32:00,138.02,138.02,137.99,138.00,12575
2019/10/21,13:33:00,138.00,138.00,137.99,138.00,21540
2019/10/21,13:34:00,138.00,138.00,137.99,138.00,41214
2019/10/21,13:35:00,138.00,138.01,137.99,138.01,25882
2019/10/21,13:36:00,138.01,138.01,137.97,137.98,16926
2019/10/21,13:37:00,137.97,138.02,137.97,138.02,12019
2019/10/21,13:38:00,138.02,138.02,138.01,138.01,12803
2019/10/21,13:39:00,138.01,138.02,138.00,138.01,11259
2019/10/21,13:40:00,138.01,138.02,138.01,138.01,17691
2019/10/21,13:41:00,138.01,138.02,137.98,137.99,21526
2019/10/21,13:42:00,137.98,138.02,137.98,138.00,21674
2019/10/21,13:43:00,138.00,138.01,137.95,137.96,35379
2019/10/21,13:44:00,137.96,138.00,137.94,137.99,26642
2019/10/21,13:45:00,137.99,138.02,137.99,138.02,21062
2019/10/21,13:46:00,138.01,138.02,138.00,138.01,19008
2019/10/21,13:47:00,138.01,138.01,138.00,138.01,10525
2019/10/21,13:48:00,138.01,138.01,137.96,138.00,18955
2019/10/21,13:49:00,138.00,138.00,137.98,138.00,13217
2019/10/21,13:50:00,138.00,138.00,137.94,137.97,32446
2019/10/21,13:51:00,137.96,138.00,137.95,137.99,14966
2019/10/21,13:52:00,137.99,138.00,137.98,137.98,12627
2019/10/21,13:53:00,137.98,138.00,137.97,137.99,11435
2019/10/21,13:54:00,138.00,138.01,137.98,137.99,23156
2019/10/21,13:55:00,137.99,138.00,137.99,137.99,11361
2019/10/21,13:56:00,137.99,138.02,137.99,138.02,44794
2019/10/21,13:57:00,138.02,138.04,137.99,138.01,29102
2019/10/21,13:58:00,138.01,138.02,138.00,138.01,16082
2019/10/21,13:59:00,138.01,138.02,138.01,138.01,10477
2019/10/21,14:00:00,138.01,138.02,138.00,138.01,50693
2019/10/21,14:01:00,138.01,138.05,138.01,138.04,29856
2019/10/21,14:02:00,138.04,138.14,138.04,138.14,54620
2019/10/21,14:03:00,138.15,138.15,138.12,138.12,22119
2019/10/21,14:04:00,138.12,138.14,138.11,138.14,20783
2019/10/21,14:05:00,138.14,138.15,138.12,138.12,20509
2019/10/21,14:06:00,138.12,138.14,138.11,138.12,24115
2019/10/21,14:07:00,138.12,138.12,138.09,138.11,17632
2019/10/21,14:08:00,138.12,138.15,138.12,138.14,20676
2019/10/21,14:09:00,138.14,138.15,138.13,138.14,10576
2019/10/21,14:10:00,138.14,138.15,138.13,138.14,12776
2019/10/21,14:11:00,138.14,138.15,138.12,138.14,33349
2019/10/21,14:12:00,138.14,138.16,138.12,138.12,20459
2019/10/21,14:13:00,138.12,138.12,138.10,138.10,13838
2019/10/21,14:14:00,138.10,138.11,138.10,138.10,13098
2019/10/21,14:15:00,138.10,138.11,138.07,138.08,12406
2019/10/21,14:16:00,138.08,138.11,138.08,138.10,20621
2019/10/21,14:17:00,138.10,138.11,138.07,138.07,10836
2019/10/21,14:18:00,138.07,138.09,138.07,138.07,10587
2019/10/21,14:19:00,138.08,138.08,138.06,138.07,14702
2019/10/21,14:20:00,138.07,138.08,138.03,138.05,17275
2019/10/21,14:21:00,138.05,138.09,138.05,138.07,12874
2019/10/21,14:22:00,138.07,138.07,138.04,138.05,17740
2019/10/21,14:23:00,138.04,138.06,138.04,138.04,16032
2019/10/21,14:24:00,138.04,138.06,138.02,138.02,22041
2019/10/21,14:25:00,138.02,138.05,138.02,138.04,15951
2019/10/21,14:26:00,138.04,138.07,138.04,138.07,18853
2019/10/21,14:27:00,138.07,138.11,138.07,138.10,17274
2019/10/21,14:28:00,138.10,138.10,138.08,138.10,14156
2019/10/21,14:29:00,138.10,138.10,138.07,138.07,12745
2019/10/21,14:30:00,138.07,138.07,138.04,138.04,19032
2019/10/21,14:31:00,138.05,138.08,138.04,138.08,32341
2019/10/21,14:32:00,138.08,138.09,138.07,138.07,16285
2019/10/21,14:33:00,138.07,138.08,138.07,138.07,8693
2019/10/21,14:34:00,138.07,138.07,138.05,138.05,17739
2019/10/21,14:35:00,138.06,138.06,138.04,138.05,20532
2019/10/21,14:36:00,138.05,138.07,138.04,138.07,15084
2019/10/21,14:37:00,138.07,138.10,138.07,138.09,14883
2019/10/21,14:38:00,138.09,138.10,138.07,138.08,17440
2019/10/21,14:39:00,138.08,138.10,138.08,138.09,15552
2019/10/21,14:40:00,138.09,138.11,138.08,138.08,15844
2019/10/21,14:41:00,138.08,138.11,138.08,138.10,16383
2019/10/21,14:42:00,138.10,138.11,138.08,138.10,18181
2019/10/21,14:43:00,138.10,138.13,138.09,138.12,33872
2019/10/21,14:44:00,138.12,138.13,138.07,138.09,23261
2019/10/21,14:45:00,138.09,138.11,138.08,138.11,17739
2019/10/21,14:46:00,138.11,138.12,138.07,138.09,17125
2019/10/21,14:47:00,138.10,138.10,138.07,138.09,13590
2019/10/21,14:48:00,138.09,138.11,138.08,138.10,15485
2019/10/21,14:49:00,138.10,138.10,138.08,138.10,13911
2019/10/21,14:50:00,138.10,138.12,138.09,138.11,21774
2019/10/21,14:51:00,138.11,138.13,138.03,138.08,69930
2019/10/21,14:52:00,138.07,138.09,138.05,138.07,26041
2019/10/21,14:53:00,138.07,138.07,138.05,138.07,13867
2019/10/21,14:54:00,138.07,138.09,138.07,138.08,17090
2019/10/21,14:55:00,138.08,138.10,138.08,138.10,24861
2019/10/21,14:56:00,138.10,138.10,138.06,138.07,15681
2019/10/21,14:57:00,138.07,138.09,138.07,138.07,13691
2019/10/21,14:58:00,138.08,138.09,138.07,138.09,12825
2019/10/21,14:59:00,138.09,138.11,138.07,138.10,14598
2019/10/21,15:00:00,138.10,138.12,138.07,138.11,19794
2019/10/21,15:01:00,138.11,138.12,138.07,138.10,30524
2019/10/21,15:02:00,138.10,138.13,138.10,138.13,17320
2019/10/21,15:03:00,138.14,138.15,138.12,138.13,30975
2019/10/21,15:04:00,138.13,138.13,138.10,138.12,38682
2019/10/21,15:05:00,138.12,138.18,138.11,138.14,62078
2019/10/21,15:06:00,138.15,138.20,138.13,138.17,70983
2019/10/21,15:07:00,138.17,138.18,138.14,138.15,20857
2019/10/21,15:08:00,138.15,138.16,138.13,138.13,28405
2019/10/21,15:09:00,138.13,138.15,138.13,138.14,16986
2019/10/21,15:10:00,138.14,138.16,138.13,138.13,18031
2019/10/21,15:11:00,138.13,138.15,138.13,138.15,18324
2019/10/21,15:12:00,138.15,138.17,138.14,138.17,40846
2019/10/21,15:13:00,138.17,138.19,138.16,138.17,44934
2019/10/21,15:14:00,138.17,138.18,138.16,138.18,32761
2019/10/21,15:15:00,138.18,138.18,138.15,138.17,20261
2019/10/21,15:16:00,138.17,138.20,138.16,138.19,24911
2019/10/21,15:17:00,138.19,138.22,138.16,138.22,30182
2019/10/21,15:18:00,138.22,138.23,138.21,138.23,30622
2019/10/21,15:19:00,138.23,138.27,138.23,138.27,31865
2019/10/21,15:20:00,138.26,138.29,138.26,138.28,26235
2019/10/21,15:21:00,138.28,138.29,138.23,138.25,55448
2019/10/21,15:22:00,138.25,138.26,138.22,138.23,22464
2019/10/21,15:23:00,138.23,138.23,138.20,138.22,28236
2019/10/21,15:24:00,138.21,138.21,138.17,138.19,30289
2019/10/21,15:25:00,138.19,138.22,138.18,138.21,24188
2019/10/21,15:26:00,138.21,138.22,138.20,138.20,21771
2019/10/21,15:27:00,138.20,138.24,138.20,138.22,30539
2019/10/21,15:28:00,138.22,138.23,138.21,138.21,18023
2019/10/21,15:29:00,138.21,138.22,138.19,138.20,30293
2019/10/21,15:30:00,138.20,138.22,138.19,138.22,34244
2019/10/21,15:31:00,138.22,138.27,138.20,138.24,41848
2019/10/21,15:32:00,138.23,138.26,138.22,138.22,33284
2019/10/21,15:33:00,138.22,138.24,138.22,138.23,39428
2019/10/21,15:34:00,138.23,138.24,138.21,138.21,23140
2019/10/21,15:35:00,138.21,138.21,138.18,138.18,22770
2019/10/21,15:36:00,138.18,138.20,138.16,138.19,26981
2019/10/21,15:37:00,138.19,138.21,138.18,138.20,35928
2019/10/21,15:38:00,138.20,138.21,138.16,138.18,26414
2019/10/21,15:39:00,138.18,138.19,138.13,138.15,101137
2019/10/21,15:40:00,138.15,138.18,138.13,138.15,51427
2019/10/21,15:41:00,138.15,138.20,138.14,138.19,41290
2019/10/21,15:42:00,138.19,138.21,138.17,138.18,33379
2019/10/21,15:43:00,138.18,138.20,138.18,138.18,26447
2019/10/21,15:44:00,138.18,138.20,138.16,138.19,35501
2019/10/21,15:45:00,138.19,138.20,138.15,138.17,20434
2019/10/21,15:46:00,138.16,138.17,138.12,138.13,43129
2019/10/21,15:47:00,138.13,138.14,138.13,138.14,36776
2019/10/21,15:48:00,138.13,138.14,138.11,138.14,51597
2019/10/21,15:49:00,138.14,138.20,138.13,138.19,45614
2019/10/21,15:50:00,138.19,138.21,138.17,138.17,44826
2019/10/21,15:51:00,138.17,138.23,138.15,138.23,99603
2019/10/21,15:52:00,138.23,138.26,138.20,138.25,58138
2019/10/21,15:53:00,138.25,138.26,138.22,138.24,43554
2019/10/21,15:54:00,138.23,138.28,138.21,138.27,57592
2019/10/21,15:55:00,138.28,138.37,138.27,138.35,120078
2019/10/21,15:56:00,138.35,138.45,138.35,138.38,170267
2019/10/21,15:57:00,138.38,138.44,138.36,138.42,150759
2019/10/21,15:58:00,138.41,138.43,138.37,138.42,119329
2019/10/21,15:59:00,138.42,138.42,138.39,138.39,212595
2019/10/21,16:00:00,138.39,138.50,138.36,138.43,503901
2019/10/22,09:31:00,138.97,139.19,138.93,139.17,139129
2019/10/22,09:32:00,139.17,139.40,139.16,139.37,154380
2019/10/22,09:33:00,139.37,139.47,139.26,139.30,160158
2019/10/22,09:34:00,139.29,139.36,139.27,139.30,105908
2019/10/22,09:35:00,139.29,139.43,139.21,139.42,125355
2019/10/22,09:36:00,139.42,139.53,139.39,139.41,229020
2019/10/22,09:37:00,139.41,139.48,139.35,139.45,99143
2019/10/22,09:38:00,139.45,139.60,139.41,139.55,117744
2019/10/22,09:39:00,139.55,139.58,139.47,139.54,95421
2019/10/22,09:40:00,139.54,139.75,139.50,139.71,166116
2019/10/22,09:41:00,139.71,139.80,139.64,139.80,130361
2019/10/22,09:42:00,139.80,139.99,139.80,139.95,104331
2019/10/22,09:43:00,139.96,140.01,139.84,139.89,248785
2019/10/22,09:44:00,139.89,139.92,139.74,139.91,90620
2019/10/22,09:45:00,139.91,139.96,139.82,139.83,78508
2019/10/22,09:46:00,139.83,139.94,139.81,139.83,90540
2019/10/22,09:47:00,139.82,139.85,139.70,139.70,69895
2019/10/22,09:48:00,139.70,139.71,139.52,139.58,82102
2019/10/22,09:49:00,139.59,139.65,139.31,139.42,165241
2019/10/22,09:50:00,139.43,139.43,139.35,139.37,68081
2019/10/22,09:51:00,139.38,139.39,139.25,139.37,48346
2019/10/22,09:52:00,139.38,139.46,139.38,139.45,47815
2019/10/22,09:53:00,139.45,139.47,139.25,139.29,56323
2019/10/22,09:54:00,139.29,139.40,139.29,139.35,53176
2019/10/22,09:55:00,139.35,139.37,139.26,139.37,43008
2019/10/22,09:56:00,139.37,139.43,139.37,139.40,43161
2019/10/22,09:57:00,139.40,139.42,139.29,139.38,57414
2019/10/22,09:58:00,139.41,139.44,139.38,139.42,39094
2019/10/22,09:59:00,139.42,139.48,139.42,139.44,57324
2019/10/22,10:00:00,139.44,139.44,139.34,139.38,65467
2019/10/22,10:01:00,139.39,139.54,139.38,139.49,100585
2019/10/22,10:02:00,139.49,139.52,139.40,139.50,43958
2019/10/22,10:03:00,139.50,139.53,139.42,139.44,41577
2019/10/22,10:04:00,139.44,139.49,139.43,139.44,40793
2019/10/22,10:05:00,139.44,139.45,139.34,139.41,87353
2019/10/22,10:06:00,139.40,139.40,139.27,139.32,71905
2019/10/22,10:07:00,139.33,139.36,139.25,139.33,36106
2019/10/22,10:08:00,139.33,139.40,139.29,139.39,40039
2019/10/22,10:09:00,139.39,139.45,139.39,139.40,46017
2019/10/22,10:10:00,139.39,139.39,139.30,139.31,39678
2019/10/22,10:11:00,139.31,139.33,139.24,139.26,73315
2019/10/22,10:12:00,139.26,139.26,139.20,139.23,70916
2019/10/22,10:13:00,139.23,139.23,139.12,139.13,45629
2019/10/22,10:14:00,139.13,139.18,139.08,139.18,58269
2019/10/22,10:15:00,139.18,139.24,139.16,139.22,42603
2019/10/22,10:16:00,139.22,139.24,139.11,139.12,74807
2019/10/22,10:17:00,139.11,139.12,139.02,139.04,48922
2019/10/22,10:18:00,139.05,139.12,138.99,139.12,117805
2019/10/22,10:19:00,139.13,139.23,139.13,139.23,33319
2019/10/22,10:20:00,139.23,139.25,139.19,139.23,39896
2019/10/22,10:21:00,139.23,139.25,139.15,139.20,59872
2019/10/22,10:22:00,139.20,139.26,139.18,139.19,59993
2019/10/22,10:23:00,139.19,139.19,139.11,139.13,53283
2019/10/22,10:24:00,139.12,139.19,139.11,139.15,36809
2019/10/22,10:25:00,139.15,139.18,139.09,139.17,86382
2019/10/22,10:26:00,139.17,139.32,139.16,139.24,47126
2019/10/22,10:27:00,139.25,139.26,139.16,139.18,51315
2019/10/22,10:28:00,139.20,139.25,139.17,139.20,27098
2019/10/22,10:29:00,139.20,139.21,139.09,139.09,87399
2019/10/22,10:30:00,139.09,139.22,139.07,139.22,107481
2019/10/22,10:31:00,139.22,139.32,139.22,139.27,36117
2019/10/22,10:32:00,139.27,139.42,139.27,139.42,75146
2019/10/22,10:33:00,139.43,139.53,139.41,139.50,91290
2019/10/22,10:34:00,139.49,139.57,139.46,139.49,101745
2019/10/22,10:35:00,139.49,139.50,139.40,139.43,70760
2019/10/22,10:36:00,139.43,139.45,139.34,139.40,36155
2019/10/22,10:37:00,139.40,139.41,139.35,139.41,24447
2019/10/22,10:38:00,139.41,139.41,139.34,139.34,21713
2019/10/22,10:39:00,139.35,139.42,139.35,139.40,32427
2019/10/22,10:40:00,139.39,139.51,139.39,139.51,23240
2019/10/22,10:41:00,139.51,139.51,139.43,139.49,39593
2019/10/22,10:42:00,139.48,139.53,139.48,139.51,64166
2019/10/22,10:43:00,139.51,139.52,139.46,139.51,41268
2019/10/22,10:44:00,139.51,139.53,139.50,139.50,32150
2019/10/22,10:45:00,139.50,139.50,139.34,139.34,58155
2019/10/22,10:46:00,139.34,139.36,139.22,139.26,55341
2019/10/22,10:47:00,139.25,139.27,139.16,139.25,57119
2019/10/22,10:48:00,139.25,139.38,139.24,139.36,46727
2019/10/22,10:49:00,139.37,139.37,139.27,139.27,25235
2019/10/22,10:50:00,139.27,139.29,139.24,139.28,22396
2019/10/22,10:51:00,139.29,139.35,139.28,139.35,23739
2019/10/22,10:52:00,139.35,139.35,139.27,139.31,28626
2019/10/22,10:53:00,139.31,139.34,139.28,139.30,24080
2019/10/22,10:54:00,139.31,139.33,139.23,139.23,22158
2019/10/22,10:55:00,139.23,139.24,139.20,139.21,30404
2019/10/22,10:56:00,139.20,139.22,139.17,139.19,22558
2019/10/22,10:57:00,139.19,139.19,139.10,139.15,45576
2019/10/22,10:58:00,139.16,139.16,139.12,139.16,31055
2019/10/22,10:59:00,139.16,139.16,139.09,139.09,22542
2019/10/22,11:00:00,139.10,139.10,138.98,139.03,110733
2019/10/22,11:01:00,139.02,139.03,138.89,138.94,71311
2019/10/22,11:02:00,138.93,139.01,138.92,138.92,32594
2019/10/22,11:03:00,138.93,138.94,138.89,138.90,42573
2019/10/22,11:04:00,138.90,138.90,138.67,138.72,101404
2019/10/22,11:05:00,138.75,138.75,138.67,138.71,36629
2019/10/22,11:06:00,138.72,138.74,138.70,138.71,32715
2019/10/22,11:07:00,138.71,138.78,138.70,138.73,42758
2019/10/22,11:08:00,138.73,138.79,138.71,138.79,33591
2019/10/22,11:09:00,138.79,138.84,138.74,138.74,43394
2019/10/22,11:10:00,138.74,138.75,138.68,138.68,53859
2019/10/22,11:11:00,138.68,138.71,138.56,138.57,82383
2019/10/22,11:12:00,138.57,138.62,138.55,138.56,59623
2019/10/22,11:13:00,138.56,138.57,138.44,138.46,91115
2019/10/22,11:14:00,138.46,138.46,138.38,138.42,51971
2019/10/22,11:15:00,138.42,138.55,138.40,138.50,126839
2019/10/22,11:16:00,138.50,138.54,138.44,138.53,69832
2019/10/22,11:17:00,138.53,138.57,138.51,138.54,36411
2019/10/22,11:18:00,138.55,138.55,138.45,138.48,34720
2019/10/22,11:19:00,138.48,138.48,138.42,138.44,21544
2019/10/22,11:20:00,138.44,138.47,138.39,138.39,51008
2019/10/22,11:21:00,138.39,138.43,138.32,138.32,44770
2019/10/22,11:22:00,138.33,138.35,138.23,138.25,40199
2019/10/22,11:23:00,138.25,138.29,138.23,138.27,49774
2019/10/22,11:24:00,138.27,138.31,138.19,138.22,100088
2019/10/22,11:25:00,138.22,138.22,138.10,138.18,54814
2019/10/22,11:26:00,138.17,138.17,137.99,138.02,153682
2019/10/22,11:27:00,138.03,138.11,138.02,138.07,75502
2019/10/22,11:28:00,138.08,138.10,138.06,138.07,79375
2019/10/22,11:29:00,138.08,138.11,138.06,138.07,64190
2019/10/22,11:30:00,138.07,138.12,138.06,138.09,89294
2019/10/22,11:31:00,138.09,138.10,138.03,138.04,69680
2019/10/22,11:32:00,138.04,138.26,138.04,138.24,80059
2019/10/22,11:33:00,138.24,138.27,138.19,138.20,79295
2019/10/22,11:34:00,138.20,138.24,138.18,138.20,59266
2019/10/22,11:35:00,138.20,138.22,138.18,138.21,44615
2019/10/22,11:36:00,138.21,138.23,138.19,138.21,23181
2019/10/22,11:37:00,138.21,138.22,138.14,138.14,56050
2019/10/22,11:38:00,138.14,138.17,138.13,138.16,23779
2019/10/22,11:39:00,138.16,138.16,138.11,138.12,27551
2019/10/22,11:40:00,138.12,138.17,138.10,138.11,40488
2019/10/22,11:41:00,138.11,138.18,138.10,138.16,25658
2019/10/22,11:42:00,138.16,138.17,138.14,138.16,23402
2019/10/22,11:43:00,138.16,138.16,138.10,138.12,25966
2019/10/22,11:44:00,138.12,138.16,138.07,138.13,45534
2019/10/22,11:45:00,138.12,138.26,138.12,138.18,89258
2019/10/22,11:46:00,138.18,138.26,138.18,138.24,49424
2019/10/22,11:47:00,138.24,138.29,138.24,138.25,31766
2019/10/22,11:48:00,138.25,138.25,138.17,138.19,24296
2019/10/22,11:49:00,138.19,138.26,138.18,138.22,29326
2019/10/22,11:50:00,138.23,138.23,138.18,138.20,24136
2019/10/22,11:51:00,138.20,138.20,138.16,138.17,26913
2019/10/22,11:52:00,138.17,138.20,138.17,138.18,16956
2019/10/22,11:53:00,138.18,138.18,138.16,138.16,25926
2019/10/22,11:54:00,138.16,138.18,138.12,138.13,29798
2019/10/22,11:55:00,138.13,138.14,137.99,138.01,179334
2019/10/22,11:56:00,138.01,138.06,138.00,138.02,20434
2019/10/22,11:57:00,138.02,138.02,137.86,137.88,77005
2019/10/22,11:58:00,137.88,137.88,137.77,137.81,58818
2019/10/22,11:59:00,137.82,137.82,137.73,137.76,35420
2019/10/22,12:00:00,137.76,137.80,137.73,137.78,25565
2019/10/22,12:01:00,137.78,137.79,137.71,137.76,37547
2019/10/22,12:02:00,137.76,137.85,137.76,137.82,58890
2019/10/22,12:03:00,137.82,137.84,137.79,137.83,29610
2019/10/22,12:04:00,137.82,137.87,137.80,137.84,31099
2019/10/22,12:05:00,137.84,137.89,137.83,137.89,52703
2019/10/22,12:06:00,137.89,137.97,137.88,137.91,73596
2019/10/22,12:07:00,137.91,138.00,137.90,137.92,75156
2019/10/22,12:08:00,137.92,137.97,137.89,137.94,49727
2019/10/22,12:09:00,137.94,137.97,137.93,137.96,76251
2019/10/22,12:10:00,137.96,138.08,137.94,138.08,42945
2019/10/22,12:11:00,138.08,138.10,138.02,138.07,39837
2019/10/22,12:12:00,138.06,138.11,138.04,138.09,46712
2019/10/22,12:13:00,138.09,138.10,138.03,138.10,27051
2019/10/22,12:14:00,138.08,138.10,138.04,138.07,40488
2019/10/22,12:15:00,138.07,138.10,138.04,138.09,23184
2019/10/22,12:16:00,138.10,138.11,138.04,138.10,20817
2019/10/22,12:17:00,138.09,138.10,138.01,138.01,81886
2019/10/22,12:18:00,138.01,138.06,137.99,138.02,62272
2019/10/22,12:19:00,138.03,138.07,137.95,138.00,65644
2019/10/22,12:20:00,138.00,138.07,137.99,137.99,76474
2019/10/22,12:21:00,137.99,138.01,137.91,137.92,63182
2019/10/22,12:22:00,137.92,137.95,137.90,137.94,29399
2019/10/22,12:23:00,137.94,137.97,137.93,137.93,59156
2019/10/22,12:24:00,137.93,137.97,137.84,137.88,84225
2019/10/22,12:25:00,137.87,137.90,137.84,137.87,41045
2019/10/22,12:26:00,137.87,137.90,137.84,137.84,22349
2019/10/22,12:27:00,137.84,137.85,137.82,137.85,38256
2019/10/22,12:28:00,137.85,137.86,137.81,137.81,48006
2019/10/22,12:29:00,137.81,137.92,137.81,137.92,47988
2019/10/22,12:30:00,137.92,137.95,137.85,137.88,68901
2019/10/22,12:31:00,137.88,137.89,137.82,137.84,40001
2019/10/22,12:32:00,137.84,137.84,137.78,137.79,44178
2019/10/22,12:33:00,137.79,137.83,137.76,137.81,47139
2019/10/22,12:34:00,137.81,137.83,137.79,137.81,24127
2019/10/22,12:35:00,137.81,137.81,137.71,137.72,71309
2019/10/22,12:36:00,137.72,137.72,137.67,137.69,50511
2019/10/22,12:37:00,137.69,137.72,137.65,137.65,51181
2019/10/22,12:38:00,137.65,137.68,137.64,137.66,37971
2019/10/22,12:39:00,137.66,137.67,137.62,137.63,29045
2019/10/22,12:40:00,137.63,137.65,137.56,137.61,67275
2019/10/22,12:41:00,137.62,137.64,137.60,137.63,47286
2019/10/22,12:42:00,137.63,137.63,137.59,137.62,38844
2019/10/22,12:43:00,137.61,137.61,137.54,137.59,63535
2019/10/22,12:44:00,137.59,137.64,137.55,137.60,58750
2019/10/22,12:45:00,137.60,137.64,137.56,137.60,74549
2019/10/22,12:46:00,137.60,137.63,137.59,137.61,67422
2019/10/22,12:47:00,137.61,137.69,137.57,137.67,104526
2019/10/22,12:48:00,137.67,137.70,137.62,137.64,35764
2019/10/22,12:49:00,137.64,137.65,137.52,137.56,53214
2019/10/22,12:50:00,137.56,137.65,137.54,137.65,46147
2019/10/22,12:51:00,137.65,137.69,137.63,137.65,38594
2019/10/22,12:52:00,137.66,137.67,137.60,137.62,48188
2019/10/22,12:53:00,137.62,137.64,137.57,137.63,49060
2019/10/22,12:54:00,137.63,137.77,137.63,137.77,64421
2019/10/22,12:55:00,137.77,137.88,137.76,137.78,67192
2019/10/22,12:56:00,137.78,137.85,137.76,137.76,34117
2019/10/22,12:57:00,137.76,137.78,137.69,137.75,74429
2019/10/22,12:58:00,137.75,137.85,137.75,137.83,39692
2019/10/22,12:59:00,137.83,137.87,137.81,137.87,28052
2019/10/22,13:00:00,137.86,137.93,137.85,137.93,17876
2019/10/22,13:01:00,137.92,137.92,137.85,137.85,32124
2019/10/22,13:02:00,137.85,137.89,137.83,137.84,25977
2019/10/22,13:03:00,137.84,137.84,137.78,137.79,32976
2019/10/22,13:04:00,137.79,137.79,137.66,137.78,49003
2019/10/22,13:05:00,137.78,137.78,137.71,137.74,32514
2019/10/22,13:06:00,137.74,137.78,137.72,137.73,65395
2019/10/22,13:07:00,137.73,137.74,137.69,137.73,49384
2019/10/22,13:08:00,137.73,137.75,137.72,137.74,21457
2019/10/22,13:09:00,137.75,137.75,137.68,137.68,67683
2019/10/22,13:10:00,137.69,137.69,137.65,137.68,18737
2019/10/22,13:11:00,137.68,137.70,137.65,137.66,19663
2019/10/22,13:12:00,137.66,137.66,137.54,137.54,49347
2019/10/22,13:13:00,137.54,137.56,137.53,137.55,26504
2019/10/22,13:14:00,137.55,137.57,137.50,137.57,102258
2019/10/22,13:15:00,137.57,137.61,137.55,137.57,97762
2019/10/22,13:16:00,137.57,137.58,137.54,137.57,29355
2019/10/22,13:17:00,137.57,137.62,137.57,137.61,35183
2019/10/22,13:18:00,137.62,137.67,137.62,137.65,15314
2019/10/22,13:19:00,137.65,137.65,137.59,137.62,21213
2019/10/22,13:20:00,137.62,137.62,137.59,137.61,14623
2019/10/22,13:21:00,137.61,137.61,137.58,137.59,22377
2019/10/22,13:22:00,137.60,137.61,137.59,137.59,14728
2019/10/22,13:23:00,137.59,137.59,137.54,137.59,21679
2019/10/22,13:24:00,137.59,137.60,137.56,137.56,10941
2019/10/22,13:25:00,137.56,137.56,137.51,137.53,33812
2019/10/22,13:26:00,137.53,137.61,137.50,137.60,43282
2019/10/22,13:27:00,137.60,137.67,137.60,137.67,25243
2019/10/22,13:28:00,137.67,137.69,137.66,137.68,33099
2019/10/22,13:29:00,137.68,137.71,137.64,137.71,33856
2019/10/22,13:30:00,137.70,137.71,137.65,137.65,44674
2019/10/22,13:31:00,137.65,137.66,137.62,137.65,21270
2019/10/22,13:32:00,137.65,137.68,137.64,137.66,32522
2019/10/22,13:33:00,137.64,137.66,137.63,137.64,13499
2019/10/22,13:34:00,137.64,137.68,137.63,137.66,41528
2019/10/22,13:35:00,137.66,137.67,137.60,137.61,17041
2019/10/22,13:36:00,137.61,137.63,137.58,137.62,30768
2019/10/22,13:37:00,137.62,137.62,137.53,137.53,36363
2019/10/22,13:38:00,137.53,137.55,137.51,137.53,44782
2019/10/22,13:39:00,137.51,137.56,137.51,137.54,29575
2019/10/22,13:40:00,137.54,137.56,137.51,137.56,34994
2019/10/22,13:41:00,137.56,137.57,137.51,137.55,83788
2019/10/22,13:42:00,137.55,137.56,137.53,137.54,15868
2019/10/22,13:43:00,137.54,137.54,137.51,137.51,31373
2019/10/22,13:44:00,137.51,137.52,137.44,137.47,92833
2019/10/22,13:45:00,137.46,137.48,137.39,137.39,29583
2019/10/22,13:46:00,137.39,137.40,137.34,137.35,51167
2019/10/22,13:47:00,137.34,137.36,137.33,137.34,53977
2019/10/22,13:48:00,137.34,137.35,137.28,137.29,63283
2019/10/22,13:49:00,137.28,137.31,137.26,137.29,30999
2019/10/22,13:50:00,137.29,137.32,137.26,137.27,41033
2019/10/22,13:51:00,137.27,137.27,137.17,137.18,56271
2019/10/22,13:52:00,137.17,137.24,137.17,137.21,30864
2019/10/22,13:53:00,137.20,137.20,137.09,137.13,52190
2019/10/22,13:54:00,137.13,137.13,137.03,137.05,40512
2019/10/22,13:55:00,137.05,137.14,137.03,137.10,47283
2019/10/22,13:56:00,137.10,137.11,137.07,137.08,54178
2019/10/22,13:57:00,137.08,137.18,137.05,137.17,37861
2019/10/22,13:58:00,137.17,137.23,137.17,137.22,54433
2019/10/22,13:59:00,137.22,137.27,137.21,137.23,38885
2019/10/22,14:00:00,137.23,137.26,137.20,137.25,40299
2019/10/22,14:01:00,137.25,137.33,137.19,137.33,65557
2019/10/22,14:02:00,137.32,137.35,137.28,137.30,67999
2019/10/22,14:03:00,137.29,137.34,137.29,137.32,35104
2019/10/22,14:04:00,137.32,137.34,137.26,137.30,44320
2019/10/22,14:05:00,137.30,137.31,137.29,137.29,24597
2019/10/22,14:06:00,137.30,137.34,137.29,137.31,46989
2019/10/22,14:07:00,137.31,137.32,137.28,137.31,39169
2019/10/22,14:08:00,137.30,137.30,137.26,137.26,25509
2019/10/22,14:09:00,137.26,137.27,137.23,137.27,29536
2019/10/22,14:10:00,137.26,137.33,137.25,137.33,33873
2019/10/22,14:11:00,137.33,137.36,137.31,137.35,34429
2019/10/22,14:12:00,137.35,137.38,137.32,137.36,44231
2019/10/22,14:13:00,137.36,137.39,137.27,137.28,39142
2019/10/22,14:14:00,137.28,137.29,137.21,137.23,36307
2019/10/22,14:15:00,137.23,137.31,137.22,137.29,76368
2019/10/22,14:16:00,137.29,137.31,137.28,137.30,35694
2019/10/22,14:17:00,137.29,137.36,137.29,137.33,67700
2019/10/22,14:18:00,137.33,137.34,137.29,137.31,54212
2019/10/22,14:19:00,137.31,137.39,137.29,137.39,39704
2019/10/22,14:20:00,137.39,137.50,137.39,137.50,98966
2019/10/22,14:21:00,137.51,137.60,137.46,137.52,103655
2019/10/22,14:22:00,137.51,137.53,137.45,137.47,32817
2019/10/22,14:23:00,137.46,137.52,137.39,137.44,71926
2019/10/22,14:24:00,137.44,137.48,137.43,137.46,29610
2019/10/22,14:25:00,137.46,137.52,137.43,137.52,24840
2019/10/22,14:26:00,137.52,137.64,137.52,137.59,56103
2019/10/22,14:27:00,137.61,137.65,137.54,137.54,50373
2019/10/22,14:28:00,137.54,137.57,137.46,137.46,32556
2019/10/22,14:29:00,137.46,137.48,137.39,137.45,33502
2019/10/22,14:30:00,137.45,137.48,137.38,137.48,39248
2019/10/22,14:31:00,137.49,137.53,137.34,137.42,123011
2019/10/22,14:32:00,137.41,137.42,137.27,137.27,177225
2019/10/22,14:33:00,137.27,137.31,137.21,137.30,78927
2019/10/22,14:34:00,137.30,137.31,137.21,137.25,71515
2019/10/22,14:35:00,137.25,137.34,137.23,137.33,39328
2019/10/22,14:36:00,137.33,137.35,137.23,137.23,49111
2019/10/22,14:37:00,137.24,137.41,137.22,137.40,56203
2019/10/22,14:38:00,137.40,137.47,137.37,137.41,38268
2019/10/22,14:39:00,137.41,137.47,137.41,137.45,48121
2019/10/22,14:40:00,137.45,137.45,137.37,137.37,34157
2019/10/22,14:41:00,137.37,137.38,137.28,137.31,40375
2019/10/22,14:42:00,137.31,137.32,137.27,137.29,33337
2019/10/22,14:43:00,137.29,137.29,137.23,137.24,74145
2019/10/22,14:44:00,137.24,137.27,137.22,137.22,33815
2019/10/22,14:45:00,137.22,137.26,137.17,137.21,57017
2019/10/22,14:46:00,137.21,137.21,137.13,137.15,38426
2019/10/22,14:47:00,137.15,137.23,137.13,137.17,52332
2019/10/22,14:48:00,137.16,137.17,137.11,137.14,32100
2019/10/22,14:49:00,137.13,137.13,137.06,137.08,74687
2019/10/22,14:50:00,137.07,137.17,137.07,137.13,41648
2019/10/22,14:51:00,137.13,137.15,137.09,137.12,51105
2019/10/22,14:52:00,137.12,137.12,136.95,137.01,236921
2019/10/22,14:53:00,137.01,137.06,136.95,137.03,92070
2019/10/22,14:54:00,137.03,137.13,137.03,137.12,57349
2019/10/22,14:55:00,137.12,137.13,137.05,137.09,44671
2019/10/22,14:56:00,137.09,137.18,137.06,137.12,93700
2019/10/22,14:57:00,137.11,137.15,137.09,137.13,38319
2019/10/22,14:58:00,137.13,137.13,137.05,137.07,57586
2019/10/22,14:59:00,137.07,137.12,137.05,137.09,23193
2019/10/22,15:00:00,137.09,137.09,137.03,137.06,93733
2019/10/22,15:01:00,137.07,137.17,137.04,137.14,67696
2019/10/22,15:02:00,137.14,137.14,137.05,137.10,51619
2019/10/22,15:03:00,137.10,137.10,137.00,137.05,58886
2019/10/22,15:04:00,137.05,137.05,136.89,136.90,113048
2019/10/22,15:05:00,136.90,136.94,136.85,136.86,87694
2019/10/22,15:06:00,136.86,136.92,136.82,136.90,90293
2019/10/22,15:07:00,136.90,137.08,136.90,137.05,78131
2019/10/22,15:08:00,137.05,137.10,137.03,137.05,47553
2019/10/22,15:09:00,137.06,137.09,137.03,137.07,54134
2019/10/22,15:10:00,137.07,137.07,137.00,137.00,31703
2019/10/22,15:11:00,137.00,137.00,136.91,136.94,30619
2019/10/22,15:12:00,136.94,137.05,136.94,137.01,175557
2019/10/22,15:13:00,137.01,137.01,136.90,136.90,67957
2019/10/22,15:14:00,136.90,136.92,136.87,136.89,63809
2019/10/22,15:15:00,136.89,136.90,136.83,136.89,85888
2019/10/22,15:16:00,136.89,136.93,136.87,136.90,65347
2019/10/22,15:17:00,136.90,136.97,136.85,136.87,69252
2019/10/22,15:18:00,136.86,136.88,136.80,136.86,81964
2019/10/22,15:19:00,136.86,136.94,136.84,136.85,46438
2019/10/22,15:20:00,136.85,136.94,136.84,136.91,37049
2019/10/22,15:21:00,136.91,136.92,136.86,136.91,48423
2019/10/22,15:22:00,136.91,136.95,136.90,136.91,67185
2019/10/22,15:23:00,136.92,136.94,136.88,136.90,52853
2019/10/22,15:24:00,136.90,136.94,136.87,136.87,95173
2019/10/22,15:25:00,136.87,136.90,136.85,136.85,151510
2019/10/22,15:26:00,136.85,136.87,136.81,136.82,107693
2019/10/22,15:27:00,136.82,136.82,136.77,136.78,77045
2019/10/22,15:28:00,136.78,136.97,136.78,136.86,139351
2019/10/22,15:29:00,136.86,136.93,136.85,136.88,40651
2019/10/22,15:30:00,136.87,136.90,136.84,136.86,60531
2019/10/22,15:31:00,136.85,136.94,136.82,136.91,69483
2019/10/22,15:32:00,136.91,137.08,136.91,137.05,110667
2019/10/22,15:33:00,137.05,137.07,137.02,137.03,66454
2019/10/22,15:34:00,137.03,137.03,136.94,136.96,67093
2019/10/22,15:35:00,136.96,136.99,136.95,136.98,49303
2019/10/22,15:36:00,136.98,137.00,136.95,137.00,60962
2019/10/22,15:37:00,137.00,137.04,136.99,137.01,50223
2019/10/22,15:38:00,137.01,137.09,137.00,137.08,80982
2019/10/22,15:39:00,137.08,137.08,136.99,136.99,38766
2019/10/22,15:40:00,136.99,137.00,136.90,136.91,85291
2019/10/22,15:41:00,136.91,136.91,136.85,136.86,123430
2019/10/22,15:42:00,136.86,136.99,136.85,136.97,63439
2019/10/22,15:43:00,136.97,136.98,136.87,136.87,69546
2019/10/22,15:44:00,136.87,136.91,136.87,136.88,51576
2019/10/22,15:45:00,136.88,136.88,136.81,136.82,58861
2019/10/22,15:46:00,136.82,136.85,136.63,136.63,167920
2019/10/22,15:47:00,136.63,136.65,136.56,136.57,214619
2019/10/22,15:48:00,136.57,136.59,136.50,136.52,197006
2019/10/22,15:49:00,136.51,136.57,136.51,136.54,109121
2019/10/22,15:50:00,136.54,136.59,136.51,136.56,135349
2019/10/22,15:51:00,136.56,136.61,136.55,136.57,120309
2019/10/22,15:52:00,136.57,136.58,136.46,136.49,169931
2019/10/22,15:53:00,136.49,136.52,136.43,136.49,164968
2019/10/22,15:54:00,136.49,136.52,136.44,136.50,160567
2019/10/22,15:55:00,136.50,136.58,136.47,136.51,167513
2019/10/22,15:56:00,136.51,136.61,136.45,136.56,251830
2019/10/22,15:57:00,136.56,136.60,136.40,136.42,209544
2019/10/22,15:58:00,136.42,136.48,136.40,136.45,190359
2019/10/22,15:59:00,136.45,136.46,136.40,136.41,278994
2019/10/22,16:00:00,136.41,136.59,136.26,136.37,629083
2019/10/23,09:31:00,136.88,136.88,136.47,136.49,227860
2019/10/23,09:32:00,136.49,136.49,136.18,136.18,177825
2019/10/23,09:33:00,136.18,136.22,135.81,135.87,349914
2019/10/23,09:34:00,135.87,136.12,135.85,136.04,207288
2019/10/23,09:35:00,136.04,136.20,136.02,136.10,169031
2019/10/23,09:36:00,136.10,136.19,136.05,136.18,145609
2019/10/23,09:37:00,136.18,136.37,136.18,136.34,135415
2019/10/23,09:38:00,136.33,136.67,136.31,136.50,175498
2019/10/23,09:39:00,136.50,136.84,136.49,136.73,199289
2019/10/23,09:40:00,136.73,136.88,136.66,136.86,126474
2019/10/23,09:41:00,136.86,136.90,136.72,136.87,102211
2019/10/23,09:42:00,136.87,136.94,136.78,136.88,114266
2019/10/23,09:43:00,136.89,136.99,136.71,136.75,101931
2019/10/23,09:44:00,136.75,136.87,136.71,136.81,86326
2019/10/23,09:45:00,136.82,136.89,136.58,136.60,70322
2019/10/23,09:46:00,136.61,136.71,136.59,136.64,69100
2019/10/23,09:47:00,136.64,136.84,136.64,136.75,78171
2019/10/23,09:48:00,136.77,136.81,136.69,136.74,74269
2019/10/23,09:49:00,136.74,136.76,136.58,136.58,87876
2019/10/23,09:50:00,136.58,136.59,136.36,136.38,94830
2019/10/23,09:51:00,136.38,136.40,136.28,136.36,104115
2019/10/23,09:52:00,136.36,136.54,136.33,136.54,72834
2019/10/23,09:53:00,136.54,136.62,136.49,136.50,82138
2019/10/23,09:54:00,136.50,136.59,136.47,136.52,80349
2019/10/23,09:55:00,136.52,136.60,136.46,136.53,98698
2019/10/23,09:56:00,136.54,136.57,136.44,136.44,67403
2019/10/23,09:57:00,136.44,136.60,136.42,136.60,81418
2019/10/23,09:58:00,136.60,136.61,136.35,136.44,96489
2019/10/23,09:59:00,136.44,136.49,136.41,136.41,47137
2019/10/23,10:00:00,136.42,136.48,136.34,136.40,66751
2019/10/23,10:01:00,136.40,136.45,136.30,136.30,53421
2019/10/23,10:02:00,136.30,136.34,136.26,136.31,55691
2019/10/23,10:03:00,136.31,136.47,136.30,136.37,60526
2019/10/23,10:04:00,136.37,136.43,136.33,136.34,47871
2019/10/23,10:05:00,136.33,136.44,136.32,136.33,39691
2019/10/23,10:06:00,136.33,136.46,136.27,136.39,97869
2019/10/23,10:07:00,136.39,136.40,136.28,136.29,60437
2019/10/23,10:08:00,136.29,136.32,136.22,136.23,43705
2019/10/23,10:09:00,136.22,136.23,135.94,135.95,163247
2019/10/23,10:10:00,135.95,135.99,135.91,135.96,96904
2019/10/23,10:11:00,135.96,136.01,135.93,135.94,63335
2019/10/23,10:12:00,135.94,136.01,135.85,135.85,73154
2019/10/23,10:13:00,135.85,135.89,135.72,135.73,88025
2019/10/23,10:14:00,135.73,135.76,135.68,135.70,86688
2019/10/23,10:15:00,135.70,135.71,135.61,135.63,97551
2019/10/23,10:16:00,135.63,135.86,135.62,135.77,106799
2019/10/23,10:17:00,135.78,135.78,135.68,135.73,40052
2019/10/23,10:18:00,135.73,135.89,135.72,135.86,59496
2019/10/23,10:19:00,135.88,135.88,135.78,135.82,47291
2019/10/23,10:20:00,135.82,135.87,135.77,135.79,91253
2019/10/23,10:21:00,135.79,135.88,135.77,135.87,59897
2019/10/23,10:22:00,135.87,136.08,135.87,136.04,283327
2019/10/23,10:23:00,136.04,136.17,136.04,136.09,99209
2019/10/23,10:24:00,136.09,136.13,136.02,136.02,52704
2019/10/23,10:25:00,136.02,136.02,135.87,135.89,64560
2019/10/23,10:26:00,135.89,135.94,135.83,135.84,48904
2019/10/23,10:27:00,135.84,135.85,135.74,135.85,62543
2019/10/23,10:28:00,135.85,135.98,135.83,135.98,43957
2019/10/23,10:29:00,135.98,136.03,135.96,135.97,38983
2019/10/23,10:30:00,135.97,135.99,135.93,135.96,39495
2019/10/23,10:31:00,135.96,136.08,135.90,135.90,84312
2019/10/23,10:32:00,135.90,135.92,135.84,135.88,46850
2019/10/23,10:33:00,135.87,135.95,135.80,135.95,81949
2019/10/23,10:34:00,135.95,136.04,135.95,135.99,60255
2019/10/23,10:35:00,135.99,136.01,135.87,135.89,54882
2019/10/23,10:36:00,135.89,135.93,135.84,135.85,58105
2019/10/23,10:37:00,135.85,135.91,135.83,135.91,67934
2019/10/23,10:38:00,135.91,135.96,135.86,135.87,61508
2019/10/23,10:39:00,135.87,135.88,135.79,135.84,54416
2019/10/23,10:40:00,135.84,135.90,135.81,135.82,108486
2019/10/23,10:41:00,135.82,135.84,135.72,135.83,59170
2019/10/23,10:42:00,135.83,135.86,135.78,135.78,34112
2019/10/23,10:43:00,135.79,135.85,135.77,135.78,43462
2019/10/23,10:44:00,135.78,135.82,135.76,135.79,34927
2019/10/23,10:45:00,135.80,135.86,135.79,135.86,29625
2019/10/23,10:46:00,135.86,135.98,135.84,135.95,74507
2019/10/23,10:47:00,135.95,135.98,135.94,135.97,50859
2019/10/23,10:48:00,135.97,136.01,135.94,135.94,42465
2019/10/23,10:49:00,135.94,136.03,135.93,135.99,33895
2019/10/23,10:50:00,135.99,136.01,135.95,135.96,30558
2019/10/23,10:51:00,135.96,135.96,135.88,135.92,43194
2019/10/23,10:52:00,135.92,136.02,135.91,136.01,42713
2019/10/23,10:53:00,136.02,136.07,135.99,136.05,65560
2019/10/23,10:54:00,136.06,136.07,135.99,136.03,50060
2019/10/23,10:55:00,136.03,136.16,136.01,136.14,86760
2019/10/23,10:56:00,136.14,136.24,136.06,136.10,67190
2019/10/23,10:57:00,136.10,136.11,136.05,136.07,40813
2019/10/23,10:58:00,136.07,136.11,136.03,136.06,67607
2019/10/23,10:59:00,136.06,136.16,136.04,136.04,50126
2019/10/23,11:00:00,136.04,136.06,135.94,135.94,52357
2019/10/23,11:01:00,135.94,136.01,135.92,135.94,41613
2019/10/23,11:02:00,135.94,136.06,135.93,136.02,68123
2019/10/23,11:03:00,136.01,136.06,136.00,136.05,46539
2019/10/23,11:04:00,136.04,136.12,136.04,136.11,49829
2019/10/23,11:05:00,136.11,136.15,136.09,136.14,37446
2019/10/23,11:06:00,136.14,136.20,136.14,136.15,46081
2019/10/23,11:07:00,136.15,136.18,136.11,136.18,53660
2019/10/23,11:08:00,136.18,136.22,136.16,136.19,42529
2019/10/23,11:09:00,136.19,136.20,136.10,136.12,55604
2019/10/23,11:10:00,136.12,136.15,136.06,136.06,35591
2019/10/23,11:11:00,136.06,136.10,136.01,136.04,46259
2019/10/23,11:12:00,136.03,136.12,135.95,136.09,69197
2019/10/23,11:13:00,136.10,136.13,136.08,136.12,46037
2019/10/23,11:14:00,136.12,136.16,136.10,136.13,35705
2019/10/23,11:15:00,136.14,136.15,136.07,136.12,34798
2019/10/23,11:16:00,136.12,136.26,136.12,136.26,44634
2019/10/23,11:17:00,136.26,136.36,136.26,136.34,105700
2019/10/23,11:18:00,136.34,136.37,136.28,136.29,47579
2019/10/23,11:19:00,136.29,136.31,136.25,136.25,44293
2019/10/23,11:20:00,136.26,136.30,136.24,136.24,43468
2019/10/23,11:21:00,136.24,136.29,136.23,136.28,75933
2019/10/23,11:22:00,136.29,136.32,136.25,136.31,26051
2019/10/23,11:23:00,136.31,136.32,136.27,136.28,38555
2019/10/23,11:24:00,136.28,136.28,136.22,136.22,67977
2019/10/23,11:25:00,136.23,136.23,136.17,136.19,62535
2019/10/23,11:26:00,136.19,136.23,136.18,136.23,36403
2019/10/23,11:27:00,136.23,136.33,136.23,136.30,73956
2019/10/23,11:28:00,136.30,136.31,136.25,136.28,45116
2019/10/23,11:29:00,136.28,136.32,136.25,136.31,47377
2019/10/23,11:30:00,136.31,136.32,136.26,136.30,34947
2019/10/23,11:31:00,136.30,136.38,136.22,136.24,52167
2019/10/23,11:32:00,136.24,136.26,136.21,136.24,30526
2019/10/23,11:33:00,136.24,136.25,136.10,136.11,59389
2019/10/23,11:34:00,136.11,136.14,136.10,136.14,18855
2019/10/23,11:35:00,136.14,136.18,136.13,136.17,36740
2019/10/23,11:36:00,136.18,136.20,136.16,136.19,19936
2019/10/23,11:37:00,136.20,136.20,136.15,136.15,23109
2019/10/23,11:38:00,136.15,136.19,136.15,136.18,38455
2019/10/23,11:39:00,136.18,136.23,136.16,136.23,29891
2019/10/23,11:40:00,136.23,136.23,136.17,136.22,44960
2019/10/23,11:41:00,136.22,136.28,136.19,136.25,62941
2019/10/23,11:42:00,136.25,136.28,136.19,136.25,40183
2019/10/23,11:43:00,136.26,136.28,136.25,136.26,29989
2019/10/23,11:44:00,136.26,136.27,136.17,136.19,29922
2019/10/23,11:45:00,136.19,136.23,136.15,136.23,35071
2019/10/23,11:46:00,136.22,136.28,136.21,136.28,47107
2019/10/23,11:47:00,136.28,136.28,136.25,136.28,20805
2019/10/23,11:48:00,136.28,136.33,136.27,136.32,46824
2019/10/23,11:49:00,136.32,136.32,136.26,136.29,51887
2019/10/23,11:50:00,136.30,136.32,136.27,136.30,41746
2019/10/23,11:51:00,136.30,136.35,136.29,136.30,35720
2019/10/23,11:52:00,136.30,136.32,136.26,136.26,32872
2019/10/23,11:53:00,136.26,136.28,136.23,136.24,43488
2019/10/23,11:54:00,136.24,136.26,136.16,136.17,32112
2019/10/23,11:55:00,136.16,136.19,136.12,136.13,54136
2019/10/23,11:56:00,136.13,136.16,136.11,136.15,34739
2019/10/23,11:57:00,136.15,136.18,136.12,136.14,54597
2019/10/23,11:58:00,136.14,136.14,136.08,136.09,33336
2019/10/23,11:59:00,136.09,136.12,136.06,136.10,29243
2019/10/23,12:00:00,136.10,136.10,136.02,136.04,38954
2019/10/23,12:01:00,136.04,136.05,135.94,135.95,94417
2019/10/23,12:02:00,135.95,135.95,135.84,135.85,96206
2019/10/23,12:03:00,135.85,135.96,135.83,135.92,76215
2019/10/23,12:04:00,135.92,136.04,135.91,135.99,103835
2019/10/23,12:05:00,135.99,135.99,135.90,135.91,64445
2019/10/23,12:06:00,135.90,135.91,135.87,135.90,38234
2019/10/23,12:07:00,135.90,135.94,135.88,135.89,70622
2019/10/23,12:08:00,135.90,135.93,135.89,135.89,29461
2019/10/23,12:09:00,135.89,135.94,135.85,135.93,65226
2019/10/23,12:10:00,135.94,135.94,135.90,135.92,26533
2019/10/23,12:11:00,135.92,135.95,135.89,135.89,35186
2019/10/23,12:12:00,135.89,135.91,135.83,135.84,41777
2019/10/23,12:13:00,135.85,135.85,135.83,135.85,24131
2019/10/23,12:14:00,135.85,135.91,135.83,135.91,53442
2019/10/23,12:15:00,135.91,135.92,135.88,135.90,41152
2019/10/23,12:16:00,135.89,135.90,135.85,135.87,48942
2019/10/23,12:17:00,135.86,135.87,135.83,135.85,37133
2019/10/23,12:18:00,135.85,135.96,135.84,135.93,38168
2019/10/23,12:19:00,135.93,135.94,135.89,135.90,23461
2019/10/23,12:20:00,135.90,135.95,135.87,135.95,29461
2019/10/23,12:21:00,135.95,135.98,135.92,135.97,42025
2019/10/23,12:22:00,135.97,135.97,135.86,135.88,46995
2019/10/23,12:23:00,135.88,135.90,135.88,135.89,33236
2019/10/23,12:24:00,135.89,135.91,135.87,135.88,21459
2019/10/23,12:25:00,135.88,135.89,135.86,135.87,24107
2019/10/23,12:26:00,135.87,135.92,135.87,135.90,32054
2019/10/23,12:27:00,135.90,135.90,135.87,135.90,25322
2019/10/23,12:28:00,135.90,135.90,135.84,135.85,46386
2019/10/23,12:29:00,135.86,135.92,135.82,135.91,53910
2019/10/23,12:30:00,135.92,135.94,135.87,135.92,36700
2019/10/23,12:31:00,135.91,135.97,135.89,135.97,38913
2019/10/23,12:32:00,135.98,136.00,135.96,135.98,37718
2019/10/23,12:33:00,135.98,136.00,135.91,135.91,32012
2019/10/23,12:34:00,135.91,135.93,135.89,135.90,30824
2019/10/23,12:35:00,135.89,135.91,135.86,135.91,37379
2019/10/23,12:36:00,135.91,135.96,135.90,135.91,52950
2019/10/23,12:37:00,135.92,136.00,135.91,136.00,33455
2019/10/23,12:38:00,136.00,136.04,136.00,136.03,39440
2019/10/23,12:39:00,136.03,136.12,136.03,136.10,37197
2019/10/23,12:40:00,136.10,136.14,136.10,136.14,24816
2019/10/23,12:41:00,136.14,136.20,136.11,136.13,62817
2019/10/23,12:42:00,136.13,136.16,136.11,136.15,34768
2019/10/23,12:43:00,136.15,136.16,136.13,136.16,16949
2019/10/23,12:44:00,136.16,136.16,136.05,136.06,64799
2019/10/23,12:45:00,136.06,136.14,136.06,136.14,24207
2019/10/23,12:46:00,136.14,136.16,136.12,136.12,23717
2019/10/23,12:47:00,136.13,136.14,136.11,136.12,23166
2019/10/23,12:48:00,136.12,136.12,136.08,136.09,14404
2019/10/23,12:49:00,136.09,136.14,136.08,136.14,38165
2019/10/23,12:50:00,136.14,136.15,136.10,136.15,32373
2019/10/23,12:51:00,136.14,136.15,136.11,136.12,36156
2019/10/23,12:52:00,136.12,136.12,136.10,136.12,41495
2019/10/23,12:53:00,136.12,136.13,136.08,136.13,40315
2019/10/23,12:54:00,136.13,136.17,136.11,136.17,31162
2019/10/23,12:55:00,136.17,136.21,136.17,136.18,48617
2019/10/23,12:56:00,136.17,136.18,136.16,136.17,25818
2019/10/23,12:57:00,136.17,136.17,136.12,136.14,38080
2019/10/23,12:58:00,136.14,136.15,136.08,136.10,49800
2019/10/23,12:59:00,136.10,136.10,136.06,136.06,54832
2019/10/23,13:00:00,136.06,136.16,136.06,136.14,76523
2019/10/23,13:01:00,136.14,136.20,136.14,136.20,62278
2019/10/23,13:02:00,136.20,136.25,136.19,136.25,47674
2019/10/23,13:03:00,136.25,136.25,136.19,136.25,31557
2019/10/23,13:04:00,136.25,136.26,136.24,136.25,39387
2019/10/23,13:05:00,136.25,136.25,136.22,136.22,24749
2019/10/23,13:06:00,136.21,136.26,136.20,136.25,46053
2019/10/23,13:07:00,136.25,136.26,136.24,136.25,51155
2019/10/23,13:08:00,136.25,136.25,136.22,136.25,44438
2019/10/23,13:09:00,136.25,136.25,136.20,136.21,48236
2019/10/23,13:10:00,136.22,136.23,136.19,136.21,64472
2019/10/23,13:11:00,136.21,136.22,136.18,136.21,22903
2019/10/23,13:12:00,136.21,136.23,136.12,136.12,51745
2019/10/23,13:13:00,136.12,136.14,136.11,136.12,39690
2019/10/23,13:14:00,136.12,136.20,136.08,136.18,64931
2019/10/23,13:15:00,136.18,136.20,136.08,136.09,42989
2019/10/23,13:16:00,136.10,136.11,135.97,135.98,90506
2019/10/23,13:17:00,135.97,136.03,135.97,136.02,63319
2019/10/23,13:18:00,136.02,136.09,136.02,136.08,50358
2019/10/23,13:19:00,136.08,136.15,136.07,136.14,54171
2019/10/23,13:20:00,136.14,136.16,136.12,136.13,22674
2019/10/23,13:21:00,136.13,136.14,136.09,136.11,20881
2019/10/23,13:22:00,136.11,136.16,136.10,136.12,31770
2019/10/23,13:23:00,136.12,136.12,136.06,136.07,26926
2019/10/23,13:24:00,136.07,136.08,136.02,136.04,26932
2019/10/23,13:25:00,136.04,136.07,136.03,136.04,36926
2019/10/23,13:26:00,136.03,136.07,136.03,136.06,26145
2019/10/23,13:27:00,136.06,136.12,136.06,136.11,26249
2019/10/23,13:28:00,136.11,136.19,136.11,136.17,33296
2019/10/23,13:29:00,136.17,136.21,136.14,136.20,19705
2019/10/23,13:30:00,136.20,136.21,136.18,136.19,38626
2019/10/23,13:31:00,136.19,136.20,136.17,136.18,25201
2019/10/23,13:32:00,136.18,136.21,136.17,136.20,36231
2019/10/23,13:33:00,136.20,136.23,136.18,136.22,42333
2019/10/23,13:34:00,136.22,136.23,136.19,136.21,23247
2019/10/23,13:35:00,136.21,136.25,136.20,136.23,33148
2019/10/23,13:36:00,136.23,136.24,136.19,136.21,56508
2019/10/23,13:37:00,136.21,136.22,136.18,136.19,62208
2019/10/23,13:38:00,136.19,136.19,136.10,136.10,62705
2019/10/23,13:39:00,136.10,136.21,136.10,136.18,28359
2019/10/23,13:40:00,136.18,136.25,136.18,136.24,34060
2019/10/23,13:41:00,136.24,136.24,136.18,136.20,35878
2019/10/23,13:42:00,136.21,136.21,136.17,136.20,36913
2019/10/23,13:43:00,136.20,136.25,136.19,136.25,20318
2019/10/23,13:44:00,136.25,136.25,136.22,136.25,14686
2019/10/23,13:45:00,136.25,136.27,136.22,136.23,43939
2019/10/23,13:46:00,136.23,136.24,136.21,136.22,18948
2019/10/23,13:47:00,136.22,136.25,136.21,136.24,40126
2019/10/23,13:48:00,136.24,136.25,136.22,136.24,55392
2019/10/23,13:49:00,136.24,136.25,136.23,136.24,24481
2019/10/23,13:50:00,136.24,136.25,136.21,136.24,28190
2019/10/23,13:51:00,136.25,136.25,136.24,136.24,29957
2019/10/23,13:52:00,136.24,136.25,136.23,136.25,24082
2019/10/23,13:53:00,136.25,136.25,136.21,136.23,23742
2019/10/23,13:54:00,136.23,136.25,136.21,136.25,22013
2019/10/23,13:55:00,136.24,136.25,136.23,136.24,27131
2019/10/23,13:56:00,136.24,136.25,136.21,136.24,168467
2019/10/23,13:57:00,136.24,136.25,136.21,136.21,25225
2019/10/23,13:58:00,136.21,136.24,136.20,136.24,17320
2019/10/23,13:59:00,136.24,136.24,136.18,136.20,60547
2019/10/23,14:00:00,136.20,136.24,136.20,136.22,43764
2019/10/23,14:01:00,136.22,136.23,136.17,136.19,58184
2019/10/23,14:02:00,136.19,136.20,136.11,136.13,44230
2019/10/23,14:03:00,136.13,136.16,136.13,136.14,32167
2019/10/23,14:04:00,136.14,136.17,136.14,136.15,43745
2019/10/23,14:05:00,136.16,136.16,136.10,136.12,48873
2019/10/23,14:06:00,136.12,136.16,136.10,136.12,51038
2019/10/23,14:07:00,136.12,136.16,136.11,136.11,68797
2019/10/23,14:08:00,136.12,136.14,136.07,136.14,88634
2019/10/23,14:09:00,136.14,136.21,136.13,136.18,34671
2019/10/23,14:10:00,136.19,136.20,136.17,136.20,21309
2019/10/23,14:11:00,136.20,136.20,136.12,136.12,33258
2019/10/23,14:12:00,136.12,136.13,136.09,136.12,167779
2019/10/23,14:13:00,136.12,136.16,136.10,136.14,21506
2019/10/23,14:14:00,136.15,136.16,136.09,136.09,34198
2019/10/23,14:15:00,136.09,136.11,136.06,136.10,50743
2019/10/23,14:16:00,136.10,136.12,136.06,136.09,29588
2019/10/23,14:17:00,136.09,136.10,136.07,136.09,17856
2019/10/23,14:18:00,136.09,136.09,136.02,136.05,49289
2019/10/23,14:19:00,136.05,136.05,136.00,136.01,54783
2019/10/23,14:20:00,136.01,136.05,135.97,136.02,128488
2019/10/23,14:21:00,136.03,136.04,136.00,136.01,41456
2019/10/23,14:22:00,136.01,136.08,136.00,136.07,33366
2019/10/23,14:23:00,136.07,136.09,136.05,136.09,24707
2019/10/23,14:24:00,136.09,136.10,136.06,136.07,27429
2019/10/23,14:25:00,136.07,136.07,136.03,136.06,38378
2019/10/23,14:26:00,136.05,136.08,136.03,136.03,28951
2019/10/23,14:27:00,136.03,136.05,136.00,136.01,30157
2019/10/23,14:28:00,136.02,136.02,135.96,136.00,67460
2019/10/23,14:29:00,136.00,136.08,136.00,136.07,28539
2019/10/23,14:30:00,136.07,136.08,136.02,136.06,34348
2019/10/23,14:31:00,136.05,136.07,136.02,136.07,31644
2019/10/23,14:32:00,136.07,136.09,136.04,136.08,26196
2019/10/23,14:33:00,136.08,136.14,136.08,136.14,33530
2019/10/23,14:34:00,136.14,136.15,136.10,136.14,34155
2019/10/23,14:35:00,136.14,136.18,136.12,136.17,33961
2019/10/23,14:36:00,136.17,136.19,136.16,136.19,32752
2019/10/23,14:37:00,136.19,136.25,136.17,136.21,62167
2019/10/23,14:38:00,136.21,136.21,136.17,136.19,24847
2019/10/23,14:39:00,136.19,136.19,136.10,136.18,31888
2019/10/23,14:40:00,136.18,136.20,136.15,136.18,38227
2019/10/23,14:41:00,136.18,136.21,136.17,136.20,35757
2019/10/23,14:42:00,136.20,136.22,136.16,136.17,21587
2019/10/23,14:43:00,136.17,136.19,136.15,136.18,23268
2019/10/23,14:44:00,136.18,136.18,136.15,136.17,29805
2019/10/23,14:45:00,136.17,136.21,136.16,136.20,19314
2019/10/23,14:46:00,136.20,136.20,136.16,136.18,27369
2019/10/23,14:47:00,136.18,136.23,136.17,136.22,27731
2019/10/23,14:48:00,136.22,136.24,136.22,136.24,28813
2019/10/23,14:49:00,136.24,136.25,136.23,136.24,43954
2019/10/23,14:50:00,136.24,136.25,136.22,136.25,32249
2019/10/23,14:51:00,136.24,136.25,136.22,136.23,22680
2019/10/23,14:52:00,136.23,136.23,136.18,136.21,59473
2019/10/23,14:53:00,136.21,136.21,136.15,136.16,37388
2019/10/23,14:54:00,136.16,136.19,136.15,136.19,28421
2019/10/23,14:55:00,136.19,136.24,136.19,136.22,26833
2019/10/23,14:56:00,136.22,136.25,136.22,136.25,39185
2019/10/23,14:57:00,136.25,136.25,136.23,136.25,36185
2019/10/23,14:58:00,136.25,136.26,136.23,136.24,48734
2019/10/23,14:59:00,136.24,136.25,136.21,136.22,41340
2019/10/23,15:00:00,136.21,136.25,136.20,136.24,42016
2019/10/23,15:01:00,136.24,136.25,136.22,136.25,40913
2019/10/23,15:02:00,136.25,136.26,136.24,136.25,49529
2019/10/23,15:03:00,136.25,136.26,136.23,136.24,88560
2019/10/23,15:04:00,136.24,136.26,136.24,136.25,47646
2019/10/23,15:05:00,136.25,136.26,136.23,136.25,69334
2019/10/23,15:06:00,136.25,136.25,136.22,136.23,46168
2019/10/23,15:07:00,136.23,136.26,136.23,136.25,42075
2019/10/23,15:08:00,136.25,136.25,136.23,136.24,28405
2019/10/23,15:09:00,136.24,136.26,136.23,136.25,56658
2019/10/23,15:10:00,136.25,136.25,136.22,136.25,43390
2019/10/23,15:11:00,136.25,136.25,136.22,136.25,29773
2019/10/23,15:12:00,136.25,136.25,136.20,136.21,46986
2019/10/23,15:13:00,136.21,136.22,136.18,136.21,50898
2019/10/23,15:14:00,136.22,136.25,136.22,136.24,30192
2019/10/23,15:15:00,136.23,136.23,136.15,136.18,58860
2019/10/23,15:16:00,136.18,136.19,136.15,136.19,29389
2019/10/23,15:17:00,136.19,136.23,136.19,136.20,29329
2019/10/23,15:18:00,136.20,136.21,136.17,136.21,32580
2019/10/23,15:19:00,136.21,136.23,136.19,136.22,40643
2019/10/23,15:20:00,136.22,136.25,136.21,136.24,42442
2019/10/23,15:21:00,136.24,136.26,136.23,136.25,85015
2019/10/23,15:22:00,136.25,136.31,136.24,136.31,136186
2019/10/23,15:23:00,136.31,136.40,136.30,136.39,67488
2019/10/23,15:24:00,136.39,136.48,136.38,136.46,147383
2019/10/23,15:25:00,136.46,136.47,136.43,136.45,117814
2019/10/23,15:26:00,136.45,136.61,136.45,136.60,136948
2019/10/23,15:27:00,136.60,136.72,136.58,136.70,111783
2019/10/23,15:28:00,136.70,136.71,136.63,136.71,85542
2019/10/23,15:29:00,136.71,136.77,136.70,136.76,134103
2019/10/23,15:30:00,136.76,136.90,136.75,136.89,151058
2019/10/23,15:31:00,136.88,136.90,136.82,136.88,138697
2019/10/23,15:32:00,136.87,136.90,136.86,136.89,80359
2019/10/23,15:33:00,136.89,136.97,136.89,136.97,101113
2019/10/23,15:34:00,136.97,136.97,136.90,136.91,136172
2019/10/23,15:35:00,136.91,136.92,136.85,136.85,93954
2019/10/23,15:36:00,136.85,136.86,136.81,136.82,115699
2019/10/23,15:37:00,136.82,136.87,136.80,136.86,93905
2019/10/23,15:38:00,136.86,136.95,136.86,136.90,111318
2019/10/23,15:39:00,136.90,136.97,136.88,136.91,115924
2019/10/23,15:40:00,136.91,136.94,136.90,136.94,75992
2019/10/23,15:41:00,136.93,136.98,136.93,136.97,237827
2019/10/23,15:42:00,136.97,136.99,136.95,136.97,124622
2019/10/23,15:43:00,136.97,137.00,136.96,136.99,133701
2019/10/23,15:44:00,137.00,137.00,136.97,137.00,154014
2019/10/23,15:45:00,136.99,137.11,136.99,137.09,278195
2019/10/23,15:46:00,137.09,137.23,137.08,137.21,233326
2019/10/23,15:47:00,137.21,137.23,137.15,137.16,176232
2019/10/23,15:48:00,137.15,137.26,137.12,137.26,138006
2019/10/23,15:49:00,137.26,137.42,137.24,137.39,307469
2019/10/23,15:50:00,137.39,137.45,137.31,137.37,254168
2019/10/23,15:51:00,137.36,137.41,137.29,137.34,176156
2019/10/23,15:52:00,137.34,137.34,137.28,137.32,143108
2019/10/23,15:53:00,137.32,137.39,137.29,137.38,188307
2019/10/23,15:54:00,137.37,137.38,137.30,137.35,202109
2019/10/23,15:55:00,137.35,137.36,137.00,137.07,393418
2019/10/23,15:56:00,137.07,137.25,137.06,137.11,216388
2019/10/23,15:57:00,137.11,137.23,137.10,137.21,187881
2019/10/23,15:58:00,137.21,137.25,137.15,137.16,290388
2019/10/23,15:59:00,137.16,137.22,137.14,137.21,211314
2019/10/23,16:00:00,137.22,137.30,137.16,137.24,484230
2019/10/24,09:31:00,139.39,139.50,138.81,138.85,620709
2019/10/24,09:32:00,138.85,139.34,138.72,139.23,512881
2019/10/24,09:33:00,139.24,139.38,139.00,139.37,422688
2019/10/24,09:34:00,139.37,139.65,139.35,139.57,481207
2019/10/24,09:35:00,139.56,139.69,139.47,139.68,458435
2019/10/24,09:36:00,139.68,139.89,139.59,139.78,449846
2019/10/24,09:37:00,139.78,139.97,139.74,139.95,379841
2019/10/24,09:38:00,139.95,140.09,139.94,140.03,796662
2019/10/24,09:39:00,140.02,140.06,139.82,139.87,345894
2019/10/24,09:40:00,139.88,139.94,139.77,139.78,316485
2019/10/24,09:41:00,139.77,139.79,139.47,139.57,387932
2019/10/24,09:42:00,139.56,139.64,139.32,139.32,362703
2019/10/24,09:43:00,139.33,139.53,139.21,139.23,270313
2019/10/24,09:44:00,139.23,139.30,138.96,139.04,343194
2019/10/24,09:45:00,139.04,139.49,139.03,139.49,216245
2019/10/24,09:46:00,139.49,139.62,139.42,139.59,221970
2019/10/24,09:47:00,139.58,139.75,139.54,139.71,135158
2019/10/24,09:48:00,139.71,139.79,139.65,139.66,140112
2019/10/24,09:49:00,139.66,139.71,139.54,139.68,146531
2019/10/24,09:50:00,139.68,139.72,139.61,139.65,125400
2019/10/24,09:51:00,139.65,139.69,139.61,139.64,104566
2019/10/24,09:52:00,139.64,139.79,139.62,139.67,162526
2019/10/24,09:53:00,139.66,139.68,139.32,139.37,189951
2019/10/24,09:54:00,139.36,139.36,139.09,139.24,200167
2019/10/24,09:55:00,139.23,139.48,139.23,139.40,153576
2019/10/24,09:56:00,139.40,139.45,139.28,139.33,104474
2019/10/24,09:57:00,139.33,139.39,139.20,139.21,105818
2019/10/24,09:58:00,139.21,139.37,139.13,139.35,136429
2019/10/24,09:59:00,139.35,139.39,139.28,139.35,181541
2019/10/24,10:00:00,139.35,139.41,139.33,139.37,156945
2019/10/24,10:01:00,139.37,139.48,139.34,139.39,114652
2019/10/24,10:02:00,139.39,139.43,139.23,139.25,634623
2019/10/24,10:03:00,139.25,139.25,138.80,138.83,251333
2019/10/24,10:04:00,138.83,138.94,138.76,138.77,181022
2019/10/24,10:05:00,138.76,138.85,138.67,138.82,184929
2019/10/24,10:06:00,138.82,138.88,138.75,138.80,214534
2019/10/24,10:07:00,138.80,139.07,138.79,139.07,165881
2019/10/24,10:08:00,139.07,139.14,139.03,139.07,180490
2019/10/24,10:09:00,139.07,139.18,139.04,139.15,86856
2019/10/24,10:10:00,139.15,139.32,139.15,139.31,112389
2019/10/24,10:11:00,139.31,139.42,139.30,139.41,127329
2019/10/24,10:12:00,139.41,139.48,139.40,139.47,228782
2019/10/24,10:13:00,139.47,139.58,139.45,139.53,313947
2019/10/24,10:14:00,139.53,139.71,139.53,139.68,206825
2019/10/24,10:15:00,139.69,139.74,139.67,139.68,114276
2019/10/24,10:16:00,139.68,139.70,139.59,139.63,145736
2019/10/24,10:17:00,139.63,139.79,139.63,139.66,135242
2019/10/24,10:18:00,139.65,139.66,139.55,139.55,106705
2019/10/24,10:19:00,139.55,139.66,139.53,139.65,83014
2019/10/24,10:20:00,139.65,139.84,139.64,139.81,137704
2019/10/24,10:21:00,139.80,139.91,139.79,139.90,167525
2019/10/24,10:22:00,139.91,139.92,139.84,139.86,126960
2019/10/24,10:23:00,139.86,139.86,139.69,139.75,150773
2019/10/24,10:24:00,139.75,139.87,139.73,139.82,93097
2019/10/24,10:25:00,139.82,139.84,139.78,139.78,66724
2019/10/24,10:26:00,139.78,139.80,139.67,139.69,74146
2019/10/24,10:27:00,139.69,139.73,139.64,139.64,79660
2019/10/24,10:28:00,139.64,139.70,139.56,139.58,110504
2019/10/24,10:29:00,139.59,139.59,139.42,139.51,109683
2019/10/24,10:30:00,139.52,139.59,139.47,139.54,70684
2019/10/24,10:31:00,139.51,139.55,139.31,139.35,90697
2019/10/24,10:32:00,139.36,139.42,139.25,139.30,171462
2019/10/24,10:33:00,139.30,139.35,139.12,139.13,73332
2019/10/24,10:34:00,139.12,139.31,139.10,139.16,66461
2019/10/24,10:35:00,139.16,139.17,139.07,139.13,66660
2019/10/24,10:36:00,139.13,139.34,139.13,139.33,102932
2019/10/24,10:37:00,139.34,139.38,139.14,139.18,71882
2019/10/24,10:38:00,139.18,139.32,139.17,139.23,47697
2019/10/24,10:39:00,139.23,139.37,139.19,139.37,50976
2019/10/24,10:40:00,139.37,139.40,139.29,139.29,91234
2019/10/24,10:41:00,139.29,139.35,139.19,139.35,57805
2019/10/24,10:42:00,139.36,139.40,139.31,139.37,64675
2019/10/24,10:43:00,139.37,139.50,139.37,139.44,81690
2019/10/24,10:44:00,139.42,139.64,139.42,139.59,89208
2019/10/24,10:45:00,139.60,139.63,139.52,139.62,59507
2019/10/24,10:46:00,139.63,139.66,139.62,139.65,60627
2019/10/24,10:47:00,139.65,139.69,139.63,139.64,52333
2019/10/24,10:48:00,139.64,139.67,139.56,139.57,70340
2019/10/24,10:49:00,139.57,139.61,139.50,139.51,36084
2019/10/24,10:50:00,139.51,139.60,139.50,139.54,63821
2019/10/24,10:51:00,139.54,139.56,139.40,139.42,47087
2019/10/24,10:52:00,139.42,139.45,139.39,139.43,26533
2019/10/24,10:53:00,139.44,139.53,139.41,139.45,61134
2019/10/24,10:54:00,139.45,139.54,139.44,139.49,44768
2019/10/24,10:55:00,139.49,139.59,139.48,139.57,39945
2019/10/24,10:56:00,139.57,139.57,139.49,139.55,42407
2019/10/24,10:57:00,139.55,139.60,139.52,139.59,46871
2019/10/24,10:58:00,139.59,139.63,139.57,139.60,55653
2019/10/24,10:59:00,139.60,139.64,139.56,139.60,46998
2019/10/24,11:00:00,139.60,139.65,139.58,139.65,53586
2019/10/24,11:01:00,139.65,139.75,139.64,139.74,66509
2019/10/24,11:02:00,139.74,139.79,139.74,139.77,74873
2019/10/24,11:03:00,139.77,139.78,139.68,139.68,60535
2019/10/24,11:04:00,139.68,139.72,139.60,139.70,114210
2019/10/24,11:05:00,139.71,139.76,139.68,139.73,47914
2019/10/24,11:06:00,139.73,139.82,139.71,139.73,145957
2019/10/24,11:07:00,139.73,139.74,139.56,139.63,67789
2019/10/24,11:08:00,139.64,139.64,139.36,139.43,94158
2019/10/24,11:09:00,139.43,139.59,139.32,139.59,103274
2019/10/24,11:10:00,139.59,139.66,139.57,139.65,81073
2019/10/24,11:11:00,139.65,139.68,139.57,139.61,46903
2019/10/24,11:12:00,139.61,139.71,139.58,139.67,114302
2019/10/24,11:13:00,139.67,139.71,139.60,139.67,179395
2019/10/24,11:14:00,139.67,139.70,139.52,139.54,50738
2019/10/24,11:15:00,139.55,139.62,139.51,139.51,148330
2019/10/24,11:16:00,139.51,139.58,139.47,139.53,109740
2019/10/24,11:17:00,139.53,139.59,139.52,139.57,81065
2019/10/24,11:18:00,139.57,139.68,139.53,139.67,79179
2019/10/24,11:19:00,139.67,139.67,139.56,139.56,46998
2019/10/24,11:20:00,139.56,139.61,139.56,139.57,43638
2019/10/24,11:21:00,139.57,139.62,139.51,139.62,54714
2019/10/24,11:22:00,139.62,139.67,139.62,139.66,27935
2019/10/24,11:23:00,139.66,139.69,139.65,139.65,41004
2019/10/24,11:24:00,139.65,139.72,139.65,139.71,47463
2019/10/24,11:25:00,139.71,139.75,139.70,139.70,36196
2019/10/24,11:26:00,139.70,139.70,139.65,139.66,40718
2019/10/24,11:27:00,139.66,139.68,139.65,139.68,34666
2019/10/24,11:28:00,139.68,139.76,139.68,139.75,52515
2019/10/24,11:29:00,139.75,139.77,139.72,139.76,58659
2019/10/24,11:30:00,139.76,139.80,139.72,139.76,79480
2019/10/24,11:31:00,139.76,139.85,139.76,139.84,104023
2019/10/24,11:32:00,139.84,139.87,139.81,139.86,44160
2019/10/24,11:33:00,139.86,139.89,139.80,139.82,50600
2019/10/24,11:34:00,139.82,139.90,139.80,139.85,65566
2019/10/24,11:35:00,139.84,139.94,139.84,139.93,89348
2019/10/24,11:36:00,139.93,139.97,139.92,139.92,85214
2019/10/24,11:37:00,139.92,139.96,139.89,139.95,86116
2019/10/24,11:38:00,139.95,139.95,139.87,139.87,37130
2019/10/24,11:39:00,139.87,139.95,139.84,139.94,38786
2019/10/24,11:40:00,139.94,139.97,139.90,139.92,51999
2019/10/24,11:41:00,139.92,140.00,139.92,139.94,80154
2019/10/24,11:42:00,139.94,139.96,139.89,139.92,53725
2019/10/24,11:43:00,139.92,139.96,139.88,139.96,57367
2019/10/24,11:44:00,139.96,139.97,139.92,139.97,85870
2019/10/24,11:45:00,139.97,140.00,139.96,140.00,166985
2019/10/24,11:46:00,140.00,140.00,139.95,139.99,86899
2019/10/24,11:47:00,139.99,140.07,139.94,139.97,453717
2019/10/24,11:48:00,139.97,139.97,139.87,139.92,104393
2019/10/24,11:49:00,139.91,140.15,139.91,140.14,306989
2019/10/24,11:50:00,140.14,140.16,139.97,140.00,199396
2019/10/24,11:51:00,140.00,140.03,139.95,139.96,97228
2019/10/24,11:52:00,139.96,140.00,139.71,139.93,217263
2019/10/24,11:53:00,139.94,140.08,139.92,139.99,125609
2019/10/24,11:54:00,139.99,140.08,139.98,140.06,92052
2019/10/24,11:55:00,140.06,140.18,140.03,140.12,119973
2019/10/24,11:56:00,140.12,140.16,140.10,140.15,62686
2019/10/24,11:57:00,140.15,140.23,140.15,140.23,95360
2019/10/24,11:58:00,140.23,140.25,140.22,140.25,68189
2019/10/24,11:59:00,140.25,140.26,140.16,140.24,123300
2019/10/24,12:00:00,140.24,140.25,140.16,140.16,46956
2019/10/24,12:01:00,140.16,140.22,140.15,140.20,56542
2019/10/24,12:02:00,140.20,140.32,140.18,140.26,151062
2019/10/24,12:03:00,140.26,140.31,140.23,140.25,85211
2019/10/24,12:04:00,140.26,140.26,140.18,140.18,61325
2019/10/24,12:05:00,140.18,140.22,140.16,140.18,60898
2019/10/24,12:06:00,140.18,140.19,140.10,140.15,160308
2019/10/24,12:07:00,140.15,140.15,139.96,140.02,159628
2019/10/24,12:08:00,140.02,140.06,139.98,140.00,96939
2019/10/24,12:09:00,140.00,140.03,139.96,140.01,95502
2019/10/24,12:10:00,140.02,140.12,140.02,140.10,68282
2019/10/24,12:11:00,140.09,140.11,139.98,140.00,94224
2019/10/24,12:12:00,140.00,140.06,139.99,140.01,60777
2019/10/24,12:13:00,140.00,140.02,139.97,140.00,42177
2019/10/24,12:14:00,140.00,140.00,139.94,139.97,42877
2019/10/24,12:15:00,139.97,139.99,139.89,139.91,53101
2019/10/24,12:16:00,139.91,139.91,139.71,139.80,107031
2019/10/24,12:17:00,139.80,139.80,139.59,139.61,135333
2019/10/24,12:18:00,139.61,139.70,139.59,139.64,100117
2019/10/24,12:19:00,139.65,139.68,139.61,139.68,68685
2019/10/24,12:20:00,139.68,139.80,139.68,139.80,76382
2019/10/24,12:21:00,139.80,139.88,139.79,139.81,64355
2019/10/24,12:22:00,139.81,139.83,139.76,139.77,51955
2019/10/24,12:23:00,139.77,139.79,139.72,139.74,36285
2019/10/24,12:24:00,139.74,139.86,139.74,139.81,53327
2019/10/24,12:25:00,139.82,139.86,139.82,139.85,36225
2019/10/24,12:26:00,139.86,139.93,139.84,139.90,48575
2019/10/24,12:27:00,139.90,139.91,139.84,139.84,49569
2019/10/24,12:28:00,139.85,139.94,139.85,139.92,44745
2019/10/24,12:29:00,139.92,139.98,139.88,139.92,38537
2019/10/24,12:30:00,139.92,139.98,139.91,139.97,33661
2019/10/24,12:31:00,139.97,140.00,139.95,139.97,54684
2019/10/24,12:32:00,139.97,140.04,139.97,140.04,100986
2019/10/24,12:33:00,140.04,140.09,140.01,140.06,68528
2019/10/24,12:34:00,140.06,140.10,140.06,140.09,93689
2019/10/24,12:35:00,140.08,140.14,140.08,140.12,35536
2019/10/24,12:36:00,140.12,140.19,140.12,140.18,86795
2019/10/24,12:37:00,140.18,140.18,140.07,140.07,50884
2019/10/24,12:38:00,140.07,140.11,140.05,140.10,34555
2019/10/24,12:39:00,140.10,140.16,140.10,140.16,50691
2019/10/24,12:40:00,140.16,140.23,140.16,140.19,82907
2019/10/24,12:41:00,140.19,140.23,140.18,140.22,40027
2019/10/24,12:42:00,140.22,140.23,140.18,140.23,30087
2019/10/24,12:43:00,140.24,140.26,140.20,140.22,54038
2019/10/24,12:44:00,140.22,140.23,140.15,140.16,61429
2019/10/24,12:45:00,140.16,140.20,140.16,140.19,26250
2019/10/24,12:46:00,140.20,140.22,140.16,140.17,31994
2019/10/24,12:47:00,140.17,140.26,140.16,140.26,36010
2019/10/24,12:48:00,140.26,140.33,140.24,140.27,90078
2019/10/24,12:49:00,140.27,140.31,140.25,140.29,36194
2019/10/24,12:50:00,140.29,140.30,140.25,140.25,35803
2019/10/24,12:51:00,140.25,140.33,140.25,140.31,55361
2019/10/24,12:52:00,140.32,140.38,140.27,140.35,98057
2019/10/24,12:53:00,140.35,140.38,140.34,140.36,72127
2019/10/24,12:54:00,140.36,140.38,140.34,140.36,52047
2019/10/24,12:55:00,140.36,140.37,140.35,140.36,36188
2019/10/24,12:56:00,140.36,140.42,140.35,140.37,98876
2019/10/24,12:57:00,140.37,140.41,140.34,140.38,73712
2019/10/24,12:58:00,140.38,140.39,140.27,140.31,65648
2019/10/24,12:59:00,140.31,140.34,140.31,140.32,36647
2019/10/24,13:00:00,140.32,140.38,140.32,140.36,33954
2019/10/24,13:01:00,140.36,140.40,140.34,140.34,43985
2019/10/24,13:02:00,140.35,140.36,140.28,140.32,55194
2019/10/24,13:03:00,140.32,140.35,140.32,140.34,31162
2019/10/24,13:04:00,140.35,140.35,140.29,140.34,44772
2019/10/24,13:05:00,140.34,140.34,140.24,140.24,81881
2019/10/24,13:06:00,140.24,140.28,140.22,140.25,92132
2019/10/24,13:07:00,140.25,140.31,140.25,140.26,28995
2019/10/24,13:08:00,140.26,140.32,140.25,140.32,52659
2019/10/24,13:09:00,140.32,140.33,140.25,140.27,29233
2019/10/24,13:10:00,140.27,140.28,140.20,140.21,38509
2019/10/24,13:11:00,140.21,140.24,140.17,140.24,35831
2019/10/24,13:12:00,140.24,140.27,140.22,140.22,42666
2019/10/24,13:13:00,140.22,140.23,140.12,140.14,121701
2019/10/24,13:14:00,140.14,140.15,140.05,140.11,62254
2019/10/24,13:15:00,140.11,140.18,140.10,140.11,79431
2019/10/24,13:16:00,140.11,140.19,140.09,140.17,81725
2019/10/24,13:17:00,140.18,140.18,140.14,140.18,31802
2019/10/24,13:18:00,140.18,140.22,140.14,140.15,92043
2019/10/24,13:19:00,140.15,140.17,140.12,140.16,42952
2019/10/24,13:20:00,140.16,140.24,140.13,140.16,82494
2019/10/24,13:21:00,140.16,140.17,140.14,140.17,43578
2019/10/24,13:22:00,140.17,140.24,140.16,140.24,42008
2019/10/24,13:23:00,140.24,140.26,140.18,140.21,46618
2019/10/24,13:24:00,140.21,140.22,140.17,140.22,26017
2019/10/24,13:25:00,140.21,140.25,140.15,140.16,63808
2019/10/24,13:26:00,140.16,140.16,140.06,140.12,44566
2019/10/24,13:27:00,140.12,140.15,140.09,140.14,35788
2019/10/24,13:28:00,140.14,140.14,140.10,140.11,15556
2019/10/24,13:29:00,140.11,140.16,140.09,140.12,36090
2019/10/24,13:30:00,140.12,140.16,140.10,140.11,29539
2019/10/24,13:31:00,140.12,140.16,140.07,140.07,37016
2019/10/24,13:32:00,140.07,140.11,140.07,140.10,33397
2019/10/24,13:33:00,140.11,140.12,140.06,140.06,40820
2019/10/24,13:34:00,140.06,140.06,139.91,139.95,99302
2019/10/24,13:35:00,139.95,139.99,139.90,139.97,71975
2019/10/24,13:36:00,139.97,140.07,139.97,140.06,57886
2019/10/24,13:37:00,140.06,140.06,140.01,140.03,44060
2019/10/24,13:38:00,140.03,140.12,140.02,140.10,46436
2019/10/24,13:39:00,140.10,140.16,140.09,140.16,47152
2019/10/24,13:40:00,140.15,140.17,140.13,140.16,30659
2019/10/24,13:41:00,140.16,140.16,140.10,140.14,23641
2019/10/24,13:42:00,140.14,140.16,140.14,140.14,15049
2019/10/24,13:43:00,140.13,140.15,140.06,140.15,38115
2019/10/24,13:44:00,140.15,140.20,140.14,140.14,39170
2019/10/24,13:45:00,140.15,140.16,140.09,140.10,34758
2019/10/24,13:46:00,140.10,140.11,140.03,140.08,54881
2019/10/24,13:47:00,140.08,140.14,140.08,140.11,34750
2019/10/24,13:48:00,140.11,140.15,140.08,140.13,34656
2019/10/24,13:49:00,140.13,140.16,140.13,140.15,29981
2019/10/24,13:50:00,140.15,140.15,140.07,140.09,37108
2019/10/24,13:51:00,140.09,140.10,140.03,140.04,22001
2019/10/24,13:52:00,140.04,140.04,139.96,139.96,33157
2019/10/24,13:53:00,139.96,139.97,139.89,139.90,54741
2019/10/24,13:54:00,139.90,139.91,139.73,139.73,52238
2019/10/24,13:55:00,139.73,139.84,139.71,139.84,56036
2019/10/24,13:56:00,139.84,139.84,139.77,139.80,46137
2019/10/24,13:57:00,139.80,139.84,139.78,139.80,42865
2019/10/24,13:58:00,139.80,139.80,139.68,139.69,47173
2019/10/24,13:59:00,139.69,139.76,139.68,139.73,37852
2019/10/24,14:00:00,139.73,139.74,139.69,139.73,28847
2019/10/24,14:01:00,139.73,139.79,139.64,139.68,55011
2019/10/24,14:02:00,139.69,139.81,139.67,139.76,44099
2019/10/24,14:03:00,139.76,139.84,139.76,139.84,45557
2019/10/24,14:04:00,139.84,139.90,139.81,139.90,43582
2019/10/24,14:05:00,139.91,139.91,139.73,139.76,57076
2019/10/24,14:06:00,139.76,139.90,139.74,139.87,32480
2019/10/24,14:07:00,139.87,139.89,139.84,139.89,19437
2019/10/24,14:08:00,139.89,139.94,139.88,139.91,22230
2019/10/24,14:09:00,139.93,139.97,139.91,139.95,34440
2019/10/24,14:10:00,139.95,140.02,139.95,139.99,47082
2019/10/24,14:11:00,139.99,140.02,139.93,139.97,68022
2019/10/24,14:12:00,139.97,139.98,139.92,139.93,21991
2019/10/24,14:13:00,139.94,139.95,139.90,139.90,25826
2019/10/24,14:14:00,139.90,139.98,139.89,139.91,41284
2019/10/24,14:15:00,139.91,139.92,139.84,139.88,39550
2019/10/24,14:16:00,139.88,139.94,139.87,139.92,28856
2019/10/24,14:17:00,139.92,139.93,139.85,139.85,39605
2019/10/24,14:18:00,139.85,139.91,139.85,139.89,20692
2019/10/24,14:19:00,139.89,139.90,139.85,139.89,27880
2019/10/24,14:20:00,139.89,139.92,139.86,139.89,30790
2019/10/24,14:21:00,139.89,139.94,139.89,139.93,24002
2019/10/24,14:22:00,139.93,139.93,139.82,139.87,52780
2019/10/24,14:23:00,139.87,139.90,139.86,139.89,10079
2019/10/24,14:24:00,139.89,139.95,139.89,139.95,18146
2019/10/24,14:25:00,139.94,139.95,139.87,139.92,31235
2019/10/24,14:26:00,139.92,139.92,139.87,139.88,23132
2019/10/24,14:27:00,139.89,139.96,139.88,139.95,25055
2019/10/24,14:28:00,139.96,139.99,139.95,139.98,24465
2019/10/24,14:29:00,139.98,139.99,139.95,139.96,28079
2019/10/24,14:30:00,139.96,140.00,139.94,139.97,25836
2019/10/24,14:31:00,139.97,139.99,139.94,139.98,15364
2019/10/24,14:32:00,139.98,140.00,139.94,140.00,26453
2019/10/24,14:33:00,140.00,140.07,139.99,140.07,62800
2019/10/24,14:34:00,140.07,140.10,140.05,140.05,53680
2019/10/24,14:35:00,140.05,140.09,140.02,140.05,42177
2019/10/24,14:36:00,140.05,140.06,140.01,140.02,22957
2019/10/24,14:37:00,140.02,140.06,140.01,140.02,16124
2019/10/24,14:38:00,140.02,140.04,140.00,140.02,30206
2019/10/24,14:39:00,140.00,140.04,140.00,140.04,17840
2019/10/24,14:40:00,140.04,140.04,139.99,140.00,54632
2019/10/24,14:41:00,140.00,140.04,139.99,140.02,20500
2019/10/24,14:42:00,140.02,140.04,140.01,140.03,12322
2019/10/24,14:43:00,140.04,140.07,140.03,140.03,32644
2019/10/24,14:44:00,140.03,140.06,140.00,140.05,46140
2019/10/24,14:45:00,140.05,140.08,140.02,140.04,82541
2019/10/24,14:46:00,140.04,140.08,140.01,140.07,27551
2019/10/24,14:47:00,140.07,140.07,140.01,140.02,23390
2019/10/24,14:48:00,140.02,140.04,140.00,140.00,71756
2019/10/24,14:49:00,140.00,140.01,139.99,140.01,20678
2019/10/24,14:50:00,140.01,140.01,139.99,140.00,17754
2019/10/24,14:51:00,140.00,140.04,139.99,140.03,18845
2019/10/24,14:52:00,140.03,140.05,140.01,140.05,19326
2019/10/24,14:53:00,140.05,140.06,140.03,140.05,20867
2019/10/24,14:54:00,140.05,140.06,140.03,140.04,26091
2019/10/24,14:55:00,140.05,140.05,140.02,140.04,21103
2019/10/24,14:56:00,140.04,140.04,140.02,140.04,23676
2019/10/24,14:57:00,140.04,140.04,140.01,140.01,11545
2019/10/24,14:58:00,140.01,140.03,140.00,140.00,26054
2019/10/24,14:59:00,140.00,140.01,139.99,140.00,26799
2019/10/24,15:00:00,139.99,140.00,139.99,140.00,19763
2019/10/24,15:01:00,140.00,140.03,140.00,140.03,24636
2019/10/24,15:02:00,140.03,140.06,140.01,140.04,62989
2019/10/24,15:03:00,140.04,140.06,139.99,139.99,33488
2019/10/24,15:04:00,139.99,140.03,139.99,140.00,39416
2019/10/24,15:05:00,140.00,140.06,140.00,140.04,31882
2019/10/24,15:06:00,140.03,140.06,140.00,140.06,33996
2019/10/24,15:07:00,140.06,140.09,140.03,140.04,32538
2019/10/24,15:08:00,140.03,140.09,140.03,140.07,28245
2019/10/24,15:09:00,140.06,140.08,140.02,140.04,31811
2019/10/24,15:10:00,140.04,140.04,139.96,139.96,24445
2019/10/24,15:11:00,139.96,139.98,139.94,139.97,19202
2019/10/24,15:12:00,139.97,139.98,139.93,139.94,32473
2019/10/24,15:13:00,139.94,139.99,139.93,139.98,21606
2019/10/24,15:14:00,139.97,140.05,139.97,140.05,32110
2019/10/24,15:15:00,140.05,140.07,140.00,140.00,35942
2019/10/24,15:16:00,140.00,140.01,139.98,139.98,38741
2019/10/24,15:17:00,139.98,140.01,139.97,139.98,26079
2019/10/24,15:18:00,139.98,139.98,139.92,139.92,35168
2019/10/24,15:19:00,139.91,139.93,139.84,139.91,51920
2019/10/24,15:20:00,139.91,139.95,139.90,139.93,20762
2019/10/24,15:21:00,139.93,139.94,139.90,139.91,21360
2019/10/24,15:22:00,139.91,139.95,139.91,139.94,26242
2019/10/24,15:23:00,139.94,139.97,139.92,139.94,33266
2019/10/24,15:24:00,139.95,140.00,139.92,139.97,43150
2019/10/24,15:25:00,139.97,140.00,139.95,139.99,30957
2019/10/24,15:26:00,139.99,140.04,139.99,140.01,29046
2019/10/24,15:27:00,140.01,140.01,139.98,139.99,33252
2019/10/24,15:28:00,139.99,139.99,139.95,139.97,18620
2019/10/24,15:29:00,139.97,139.97,139.93,139.94,23596
2019/10/24,15:30:00,139.94,139.95,139.91,139.95,21037
2019/10/24,15:31:00,139.95,139.95,139.88,139.91,38690
2019/10/24,15:32:00,139.91,139.93,139.89,139.93,19846
2019/10/24,15:33:00,139.93,139.98,139.92,139.96,28826
2019/10/24,15:34:00,139.96,140.00,139.94,140.00,38094
2019/10/24,15:35:00,140.00,140.03,139.99,140.02,46441
2019/10/24,15:36:00,140.02,140.05,140.00,140.03,41995
2019/10/24,15:37:00,140.03,140.05,140.01,140.04,33232
2019/10/24,15:38:00,140.04,140.05,140.00,140.01,49341
2019/10/24,15:39:00,140.00,140.05,140.00,140.04,41317
2019/10/24,15:40:00,140.04,140.09,140.03,140.04,77214
2019/10/24,15:41:00,140.04,140.05,139.98,140.00,39944
2019/10/24,15:42:00,139.99,140.02,139.97,139.99,43205
2019/10/24,15:43:00,139.99,139.99,139.88,139.92,55961
2019/10/24,15:44:00,139.91,139.93,139.89,139.92,50930
2019/10/24,15:45:00,139.92,139.92,139.84,139.85,55500
2019/10/24,15:46:00,139.85,139.85,139.74,139.75,63603
2019/10/24,15:47:00,139.75,139.83,139.75,139.79,59857
2019/10/24,15:48:00,139.79,139.80,139.71,139.78,78574
2019/10/24,15:49:00,139.78,139.81,139.73,139.74,59504
2019/10/24,15:50:00,139.74,139.80,139.72,139.78,63327
2019/10/24,15:51:00,139.78,139.89,139.76,139.89,90738
2019/10/24,15:52:00,139.89,139.89,139.81,139.84,94189
2019/10/24,15:53:00,139.84,139.89,139.82,139.88,65734
2019/10/24,15:54:00,139.88,139.92,139.85,139.91,89230
2019/10/24,15:55:00,139.92,139.96,139.90,139.95,155554
2019/10/24,15:56:00,139.95,139.97,139.90,139.90,155156
2019/10/24,15:57:00,139.91,139.98,139.91,139.95,149152
2019/10/24,15:58:00,139.95,139.99,139.86,139.91,155524
2019/10/24,15:59:00,139.92,139.94,139.86,139.93,148566
2019/10/24,16:00:00,139.93,140.07,139.86,139.94,408011
2019/10/25,09:31:00,139.34,139.59,139.34,139.48,401027
2019/10/25,09:32:00,139.48,139.56,139.45,139.55,123180
2019/10/25,09:33:00,139.54,139.68,139.34,139.44,142281
2019/10/25,09:34:00,139.44,139.70,139.42,139.48,131255
2019/10/25,09:35:00,139.47,139.75,139.37,139.74,163734
2019/10/25,09:36:00,139.74,139.75,139.54,139.56,98521
2019/10/25,09:37:00,139.56,139.60,139.40,139.51,80208
2019/10/25,09:38:00,139.51,139.71,139.51,139.63,65271
2019/10/25,09:39:00,139.63,139.70,139.60,139.69,61038
2019/10/25,09:40:00,139.70,139.87,139.69,139.76,105055
2019/10/25,09:41:00,139.76,139.79,139.52,139.57,65986
2019/10/25,09:42:00,139.57,139.70,139.20,139.32,117578
2019/10/25,09:43:00,139.33,139.66,139.33,139.66,105238
2019/10/25,09:44:00,139.66,139.73,139.56,139.68,41266
2019/10/25,09:45:00,139.68,139.75,139.65,139.69,62533
2019/10/25,09:46:00,139.69,139.90,139.69,139.89,105624
2019/10/25,09:47:00,139.88,139.91,139.79,139.79,88888
2019/10/25,09:48:00,139.77,140.00,139.77,139.99,109134
2019/10/25,09:49:00,139.99,140.13,139.97,140.09,139398
2019/10/25,09:50:00,140.09,140.22,140.06,140.19,132258
2019/10/25,09:51:00,140.21,140.34,140.18,140.30,166300
2019/10/25,09:52:00,140.29,140.31,140.26,140.27,110498
2019/10/25,09:53:00,140.27,140.33,140.21,140.23,92182
2019/10/25,09:54:00,140.23,140.25,140.19,140.20,90874
2019/10/25,09:55:00,140.20,140.24,140.13,140.18,86852
2019/10/25,09:56:00,140.18,140.22,140.09,140.12,60213
2019/10/25,09:57:00,140.12,140.26,140.06,140.25,92487
2019/10/25,09:58:00,140.25,140.33,140.24,140.24,52675
2019/10/25,09:59:00,140.26,140.38,140.25,140.29,103511
2019/10/25,10:00:00,140.29,140.32,140.23,140.32,69718
2019/10/25,10:01:00,140.31,140.41,140.30,140.36,88472
2019/10/25,10:02:00,140.36,140.51,140.35,140.51,171830
2019/10/25,10:03:00,140.51,140.57,140.49,140.51,101891
2019/10/25,10:04:00,140.51,140.54,140.48,140.51,67944
2019/10/25,10:05:00,140.51,140.67,140.33,140.35,228366
2019/10/25,10:06:00,140.35,140.59,140.29,140.58,112508
2019/10/25,10:07:00,140.58,140.63,140.54,140.61,77053
2019/10/25,10:08:00,140.61,140.64,140.53,140.55,64894
2019/10/25,10:09:00,140.55,140.71,140.50,140.67,133330
2019/10/25,10:10:00,140.68,140.74,140.64,140.73,104993
2019/10/25,10:11:00,140.74,141.07,140.74,140.98,526464
2019/10/25,10:12:00,140.98,141.00,140.84,140.91,126123
2019/10/25,10:13:00,140.91,140.99,140.84,140.85,110238
2019/10/25,10:14:00,140.85,140.98,140.84,140.90,90813
2019/10/25,10:15:00,140.90,140.98,140.85,140.95,82010
2019/10/25,10:16:00,140.95,140.96,140.68,140.71,101074
2019/10/25,10:17:00,140.71,140.78,140.61,140.62,84352
2019/10/25,10:18:00,140.62,140.71,140.58,140.61,71235
2019/10/25,10:19:00,140.61,140.70,140.58,140.69,66041
2019/10/25,10:20:00,140.69,140.77,140.66,140.71,84422
2019/10/25,10:21:00,140.72,140.77,140.64,140.77,64680
2019/10/25,10:22:00,140.78,140.87,140.78,140.82,94772
2019/10/25,10:23:00,140.82,140.85,140.78,140.85,47328
2019/10/25,10:24:00,140.85,140.88,140.82,140.85,68674
2019/10/25,10:25:00,140.85,140.90,140.82,140.90,62696
2019/10/25,10:26:00,140.90,140.90,140.76,140.77,55281
2019/10/25,10:27:00,140.77,140.84,140.72,140.76,44699
2019/10/25,10:28:00,140.77,140.78,140.61,140.62,70905
2019/10/25,10:29:00,140.62,140.72,140.62,140.67,41889
2019/10/25,10:30:00,140.68,140.68,140.57,140.62,58389
2019/10/25,10:31:00,140.64,140.72,140.63,140.69,59117
2019/10/25,10:32:00,140.67,140.79,140.67,140.74,60776
2019/10/25,10:33:00,140.74,140.81,140.73,140.78,54936
2019/10/25,10:34:00,140.78,140.78,140.67,140.71,51919
2019/10/25,10:35:00,140.71,140.78,140.63,140.64,40298
2019/10/25,10:36:00,140.64,140.68,140.61,140.61,48444
2019/10/25,10:37:00,140.61,140.70,140.59,140.69,47511
2019/10/25,10:38:00,140.69,140.77,140.69,140.71,47004
2019/10/25,10:39:00,140.71,140.75,140.64,140.74,55807
2019/10/25,10:40:00,140.74,140.75,140.71,140.71,40833
2019/10/25,10:41:00,140.71,140.72,140.64,140.65,34631
2019/10/25,10:42:00,140.64,140.64,140.47,140.59,113915
2019/10/25,10:43:00,140.60,140.60,140.52,140.60,57471
2019/10/25,10:44:00,140.60,140.63,140.56,140.61,51341
2019/10/25,10:45:00,140.61,140.62,140.56,140.60,38721
2019/10/25,10:46:00,140.60,140.63,140.55,140.62,49201
2019/10/25,10:47:00,140.62,140.72,140.58,140.66,82752
2019/10/25,10:48:00,140.66,140.68,140.61,140.65,43716
2019/10/25,10:49:00,140.64,140.75,140.64,140.74,83485
2019/10/25,10:50:00,140.75,140.85,140.72,140.82,100898
2019/10/25,10:51:00,140.84,140.87,140.82,140.82,86923
2019/10/25,10:52:00,140.82,140.84,140.79,140.83,45665
2019/10/25,10:53:00,140.83,140.84,140.77,140.78,34684
2019/10/25,10:54:00,140.79,140.83,140.78,140.81,46306
2019/10/25,10:55:00,140.81,140.85,140.77,140.81,85768
2019/10/25,10:56:00,140.82,140.82,140.76,140.77,36531
2019/10/25,10:57:00,140.77,140.79,140.74,140.79,43118
2019/10/25,10:58:00,140.79,140.81,140.76,140.81,48436
2019/10/25,10:59:00,140.81,140.84,140.80,140.81,72711
2019/10/25,11:00:00,140.81,140.83,140.77,140.77,53652
2019/10/25,11:01:00,140.77,140.84,140.77,140.82,35532
2019/10/25,11:02:00,140.82,140.83,140.76,140.78,47541
2019/10/25,11:03:00,140.78,140.80,140.76,140.78,44419
2019/10/25,11:04:00,140.78,140.83,140.78,140.82,70537
2019/10/25,11:05:00,140.82,140.86,140.81,140.83,89613
2019/10/25,11:06:00,140.83,140.85,140.81,140.84,48018
2019/10/25,11:07:00,140.84,140.87,140.82,140.86,39400
2019/10/25,11:08:00,140.85,140.89,140.85,140.87,67795
2019/10/25,11:09:00,140.87,140.99,140.86,140.92,98499
2019/10/25,11:10:00,140.92,140.94,140.62,140.62,129219
2019/10/25,11:11:00,140.62,140.66,140.60,140.62,36442
2019/10/25,11:12:00,140.62,140.79,140.61,140.69,61518
2019/10/25,11:13:00,140.69,140.73,140.69,140.73,28982
2019/10/25,11:14:00,140.73,140.82,140.73,140.78,46431
2019/10/25,11:15:00,140.78,140.94,140.78,140.89,79374
2019/10/25,11:16:00,140.89,140.93,140.83,140.92,52591
2019/10/25,11:17:00,140.92,141.00,140.92,140.99,64669
2019/10/25,11:18:00,140.98,141.03,140.90,140.93,174481
2019/10/25,11:19:00,140.93,141.00,140.92,140.99,51375
2019/10/25,11:20:00,140.99,141.09,140.98,141.01,94544
2019/10/25,11:21:00,141.01,141.14,141.01,141.10,101534
2019/10/25,11:22:00,141.10,141.13,141.06,141.07,89299
2019/10/25,11:23:00,141.07,141.11,141.05,141.05,56749
2019/10/25,11:24:00,141.05,141.06,140.97,141.01,48226
2019/10/25,11:25:00,141.01,141.03,140.95,141.02,31829
2019/10/25,11:26:00,141.02,141.10,140.96,141.08,66679
2019/10/25,11:27:00,141.08,141.12,141.02,141.04,59725
2019/10/25,11:28:00,141.04,141.05,141.00,141.03,44894
2019/10/25,11:29:00,141.03,141.04,140.90,140.91,48371
2019/10/25,11:30:00,140.91,140.96,140.89,140.94,41000
2019/10/25,11:31:00,140.95,140.99,140.77,140.78,46063
2019/10/25,11:32:00,140.78,140.82,140.73,140.79,36536
2019/10/25,11:33:00,140.78,140.88,140.75,140.85,56978
2019/10/25,11:34:00,140.85,140.87,140.77,140.80,47929
2019/10/25,11:35:00,140.80,140.90,140.80,140.89,36917
2019/10/25,11:36:00,140.89,140.90,140.83,140.83,30878
2019/10/25,11:37:00,140.83,140.85,140.78,140.83,33965
2019/10/25,11:38:00,140.83,140.84,140.79,140.83,40629
2019/10/25,11:39:00,140.83,140.88,140.82,140.87,25447
2019/10/25,11:40:00,140.87,141.02,140.87,140.95,102193
2019/10/25,11:41:00,140.95,141.07,140.94,141.07,57754
2019/10/25,11:42:00,141.07,141.08,141.00,141.01,66197
2019/10/25,11:43:00,141.02,141.03,140.91,140.91,41236
2019/10/25,11:44:00,140.91,141.00,140.91,140.98,25631
2019/10/25,11:45:00,140.98,141.01,140.93,140.96,32732
2019/10/25,11:46:00,140.97,141.03,140.96,141.01,28308
2019/10/25,11:47:00,141.01,141.02,140.99,141.00,32664
2019/10/25,11:48:00,141.00,141.02,140.98,141.01,24765
2019/10/25,11:49:00,141.01,141.05,140.94,140.94,31802
2019/10/25,11:50:00,140.95,140.98,140.91,140.97,22671
2019/10/25,11:51:00,140.97,140.98,140.94,140.97,31114
2019/10/25,11:52:00,140.97,141.03,140.97,141.01,35775
2019/10/25,11:53:00,141.01,141.03,140.95,140.98,20145
2019/10/25,11:54:00,140.98,141.01,140.95,141.01,30141
2019/10/25,11:55:00,141.01,141.07,141.01,141.06,41534
2019/10/25,11:56:00,141.06,141.07,140.99,141.02,42635
2019/10/25,11:57:00,141.02,141.02,140.98,141.00,32045
2019/10/25,11:58:00,140.99,140.99,140.92,140.92,35774
2019/10/25,11:59:00,140.92,140.94,140.88,140.89,46540
2019/10/25,12:00:00,140.89,140.90,140.82,140.86,50914
2019/10/25,12:01:00,140.86,140.93,140.84,140.84,39183
2019/10/25,12:02:00,140.85,140.85,140.71,140.81,59417
2019/10/25,12:03:00,140.81,140.82,140.72,140.76,44038
2019/10/25,12:04:00,140.77,140.78,140.72,140.74,23302
2019/10/25,12:05:00,140.75,140.78,140.75,140.78,27258
2019/10/25,12:06:00,140.78,140.78,140.70,140.72,68988
2019/10/25,12:07:00,140.73,140.73,140.60,140.60,52535
2019/10/25,12:08:00,140.61,140.70,140.55,140.70,81452
2019/10/25,12:09:00,140.70,140.72,140.65,140.67,38377
2019/10/25,12:10:00,140.67,140.70,140.65,140.68,24610
2019/10/25,12:11:00,140.68,140.70,140.66,140.69,23848
2019/10/25,12:12:00,140.69,140.70,140.65,140.67,37088
2019/10/25,12:13:00,140.67,140.69,140.65,140.66,19998
2019/10/25,12:14:00,140.66,140.71,140.66,140.71,20170
2019/10/25,12:15:00,140.71,140.75,140.70,140.75,33018
2019/10/25,12:16:00,140.75,140.78,140.70,140.70,40895
2019/10/25,12:17:00,140.70,140.71,140.61,140.66,28168
2019/10/25,12:18:00,140.66,140.71,140.66,140.69,14040
2019/10/25,12:19:00,140.69,140.75,140.69,140.75,27067
2019/10/25,12:20:00,140.75,140.78,140.75,140.75,26148
2019/10/25,12:21:00,140.76,140.78,140.75,140.77,16341
2019/10/25,12:22:00,140.76,140.77,140.73,140.73,13806
2019/10/25,12:23:00,140.73,140.79,140.73,140.78,23938
2019/10/25,12:24:00,140.78,140.80,140.76,140.78,18273
2019/10/25,12:25:00,140.78,140.81,140.76,140.78,39972
2019/10/25,12:26:00,140.78,140.78,140.71,140.71,20663
2019/10/25,12:27:00,140.71,140.72,140.70,140.70,12619
2019/10/25,12:28:00,140.70,140.71,140.65,140.65,17703
2019/10/25,12:29:00,140.65,140.69,140.65,140.69,14135
2019/10/25,12:30:00,140.69,140.75,140.67,140.74,36104
2019/10/25,12:31:00,140.74,140.76,140.72,140.73,23330
2019/10/25,12:32:00,140.73,140.73,140.70,140.70,12373
2019/10/25,12:33:00,140.70,140.71,140.67,140.67,24733
2019/10/25,12:34:00,140.68,140.69,140.65,140.68,29896
2019/10/25,12:35:00,140.68,140.70,140.65,140.65,19164
2019/10/25,12:36:00,140.65,140.67,140.62,140.62,33913
2019/10/25,12:37:00,140.61,140.70,140.59,140.67,46945
2019/10/25,12:38:00,140.67,140.70,140.64,140.69,13804
2019/10/25,12:39:00,140.69,140.72,140.68,140.72,31963
2019/10/25,12:40:00,140.72,140.72,140.65,140.66,22928
2019/10/25,12:41:00,140.66,140.66,140.55,140.55,62321
2019/10/25,12:42:00,140.55,140.58,140.50,140.56,48293
2019/10/25,12:43:00,140.57,140.58,140.56,140.56,24396
2019/10/25,12:44:00,140.57,140.59,140.54,140.59,15535
2019/10/25,12:45:00,140.59,140.62,140.58,140.61,18590
2019/10/25,12:46:00,140.61,140.67,140.61,140.65,53540
2019/10/25,12:47:00,140.65,140.70,140.64,140.67,36821
2019/10/25,12:48:00,140.67,140.69,140.66,140.68,16364
2019/10/25,12:49:00,140.68,140.72,140.67,140.71,32855
2019/10/25,12:50:00,140.71,140.71,140.66,140.67,91515
2019/10/25,12:51:00,140.67,140.69,140.62,140.69,31182
2019/10/25,12:52:00,140.69,140.71,140.68,140.70,18720
2019/10/25,12:53:00,140.70,140.71,140.63,140.65,16688
2019/10/25,12:54:00,140.64,140.64,140.60,140.63,21545
2019/10/25,12:55:00,140.63,140.67,140.63,140.67,16622
2019/10/25,12:56:00,140.67,140.70,140.62,140.66,30584
2019/10/25,12:57:00,140.66,140.66,140.60,140.61,25110
2019/10/25,12:58:00,140.61,140.64,140.58,140.64,28119
2019/10/25,12:59:00,140.63,140.65,140.57,140.62,27321
2019/10/25,13:00:00,140.62,140.64,140.60,140.62,21865
2019/10/25,13:01:00,140.62,140.69,140.62,140.69,20017
2019/10/25,13:02:00,140.69,140.70,140.67,140.68,18500
2019/10/25,13:03:00,140.68,140.70,140.66,140.69,24499
2019/10/25,13:04:00,140.69,140.72,140.69,140.71,21539
2019/10/25,13:05:00,140.71,140.71,140.67,140.67,25276
2019/10/25,13:06:00,140.67,140.67,140.65,140.66,26021
2019/10/25,13:07:00,140.66,140.71,140.65,140.66,30383
2019/10/25,13:08:00,140.66,140.66,140.59,140.60,28368
2019/10/25,13:09:00,140.60,140.66,140.60,140.65,19033
2019/10/25,13:10:00,140.65,140.67,140.64,140.65,14365
2019/10/25,13:11:00,140.66,140.69,140.66,140.68,35661
2019/10/25,13:12:00,140.68,140.69,140.66,140.67,19867
2019/10/25,13:13:00,140.68,140.71,140.67,140.69,18457
2019/10/25,13:14:00,140.70,140.70,140.68,140.69,26865
2019/10/25,13:15:00,140.69,140.74,140.69,140.73,54490
2019/10/25,13:16:00,140.73,140.79,140.72,140.79,28932
2019/10/25,13:17:00,140.79,140.85,140.79,140.82,50109
2019/10/25,13:18:00,140.82,140.83,140.79,140.83,22271
2019/10/25,13:19:00,140.83,140.83,140.79,140.81,14770
2019/10/25,13:20:00,140.81,140.86,140.81,140.84,34513
2019/10/25,13:21:00,140.84,140.87,140.84,140.84,29158
2019/10/25,13:22:00,140.85,140.85,140.78,140.79,27835
2019/10/25,13:23:00,140.79,140.79,140.73,140.75,22344
2019/10/25,13:24:00,140.75,140.75,140.70,140.72,20844
2019/10/25,13:25:00,140.72,140.74,140.72,140.73,16345
2019/10/25,13:26:00,140.73,140.73,140.69,140.71,15813
2019/10/25,13:27:00,140.71,140.75,140.70,140.71,31765
2019/10/25,13:28:00,140.71,140.72,140.70,140.72,19270
2019/10/25,13:29:00,140.72,140.73,140.70,140.71,21919
2019/10/25,13:30:00,140.71,140.72,140.66,140.66,31065
2019/10/25,13:31:00,140.66,140.66,140.57,140.57,52517
2019/10/25,13:32:00,140.57,140.59,140.52,140.53,51049
2019/10/25,13:33:00,140.53,140.60,140.53,140.56,31652
2019/10/25,13:34:00,140.56,140.61,140.55,140.57,34094
2019/10/25,13:35:00,140.57,140.59,140.55,140.56,29693
2019/10/25,13:36:00,140.56,140.59,140.50,140.51,22088
2019/10/25,13:37:00,140.51,140.57,140.50,140.55,38988
2019/10/25,13:38:00,140.55,140.60,140.54,140.60,27344
2019/10/25,13:39:00,140.60,140.61,140.58,140.60,19229
2019/10/25,13:40:00,140.60,140.64,140.59,140.61,24855
2019/10/25,13:41:00,140.61,140.62,140.57,140.58,29636
2019/10/25,13:42:00,140.59,140.60,140.57,140.57,11266
2019/10/25,13:43:00,140.58,140.60,140.58,140.60,15963
2019/10/25,13:44:00,140.59,140.63,140.59,140.62,35636
2019/10/25,13:45:00,140.62,140.68,140.62,140.64,34663
2019/10/25,13:46:00,140.64,140.68,140.64,140.65,70494
2019/10/25,13:47:00,140.65,140.66,140.60,140.64,78727
2019/10/25,13:48:00,140.64,140.64,140.62,140.62,14307
2019/10/25,13:49:00,140.63,140.64,140.61,140.61,11682
2019/10/25,13:50:00,140.60,140.65,140.60,140.65,15295
2019/10/25,13:51:00,140.65,140.67,140.63,140.67,15303
2019/10/25,13:52:00,140.67,140.67,140.62,140.63,12181
2019/10/25,13:53:00,140.63,140.67,140.63,140.67,12748
2019/10/25,13:54:00,140.66,140.68,140.66,140.68,13794
2019/10/25,13:55:00,140.68,140.71,140.68,140.71,30551
2019/10/25,13:56:00,140.71,140.72,140.67,140.68,28865
2019/10/25,13:57:00,140.68,140.68,140.62,140.64,16221
2019/10/25,13:58:00,140.64,140.67,140.63,140.66,16545
2019/10/25,13:59:00,140.66,140.67,140.60,140.62,26998
2019/10/25,14:00:00,140.62,140.62,140.56,140.56,17465
2019/10/25,14:01:00,140.56,140.60,140.54,140.59,43284
2019/10/25,14:02:00,140.59,140.62,140.58,140.61,14590
2019/10/25,14:03:00,140.61,140.62,140.50,140.50,40620
2019/10/25,14:04:00,140.50,140.58,140.41,140.56,85505
2019/10/25,14:05:00,140.56,140.56,140.48,140.55,29599
2019/10/25,14:06:00,140.55,140.55,140.47,140.51,26896
2019/10/25,14:07:00,140.51,140.51,140.40,140.41,34918
2019/10/25,14:08:00,140.41,140.41,140.36,140.39,38734
2019/10/25,14:09:00,140.39,140.48,140.39,140.46,45011
2019/10/25,14:10:00,140.46,140.46,140.40,140.43,27194
2019/10/25,14:11:00,140.43,140.49,140.41,140.45,26739
2019/10/25,14:12:00,140.45,140.45,140.40,140.42,14623
2019/10/25,14:13:00,140.41,140.48,140.41,140.44,51263
2019/10/25,14:14:00,140.43,140.49,140.43,140.47,18628
2019/10/25,14:15:00,140.47,140.50,140.46,140.48,25033
2019/10/25,14:16:00,140.49,140.49,140.44,140.48,14628
2019/10/25,14:17:00,140.48,140.51,140.46,140.50,16400
2019/10/25,14:18:00,140.50,140.50,140.45,140.50,10859
2019/10/25,14:19:00,140.50,140.51,140.47,140.47,17726
2019/10/25,14:20:00,140.47,140.47,140.43,140.46,14977
2019/10/25,14:21:00,140.45,140.47,140.44,140.46,14294
2019/10/25,14:22:00,140.46,140.47,140.43,140.45,20515
2019/10/25,14:23:00,140.45,140.47,140.42,140.43,8897
2019/10/25,14:24:00,140.43,140.44,140.42,140.42,15314
2019/10/25,14:25:00,140.43,140.44,140.42,140.43,15889
2019/10/25,14:26:00,140.43,140.44,140.42,140.44,16787
2019/10/25,14:27:00,140.44,140.48,140.43,140.47,25437
2019/10/25,14:28:00,140.47,140.48,140.42,140.42,18661
2019/10/25,14:29:00,140.42,140.43,140.40,140.40,14863
2019/10/25,14:30:00,140.40,140.46,140.39,140.41,21277
2019/10/25,14:31:00,140.41,140.42,140.37,140.39,19331
2019/10/25,14:32:00,140.39,140.39,140.33,140.35,43659
2019/10/25,14:33:00,140.35,140.38,140.33,140.34,37083
2019/10/25,14:34:00,140.34,140.36,140.23,140.30,64620
2019/10/25,14:35:00,140.30,140.31,140.25,140.26,18863
2019/10/25,14:36:00,140.26,140.26,140.18,140.26,35455
2019/10/25,14:37:00,140.26,140.33,140.25,140.33,37099
2019/10/25,14:38:00,140.33,140.35,140.28,140.28,18657
2019/10/25,14:39:00,140.28,140.32,140.27,140.31,21100
2019/10/25,14:40:00,140.31,140.31,140.28,140.28,18474
2019/10/25,14:41:00,140.28,140.29,140.26,140.29,22289
2019/10/25,14:42:00,140.29,140.34,140.27,140.32,28133
2019/10/25,14:43:00,140.32,140.33,140.27,140.29,38921
2019/10/25,14:44:00,140.29,140.34,140.28,140.28,28759
2019/10/25,14:45:00,140.29,140.32,140.28,140.30,18175
2019/10/25,14:46:00,140.30,140.31,140.26,140.26,26515
2019/10/25,14:47:00,140.26,140.30,140.23,140.24,44289
2019/10/25,14:48:00,140.24,140.26,140.20,140.23,50992
2019/10/25,14:49:00,140.23,140.27,140.22,140.22,40524
2019/10/25,14:50:00,140.22,140.26,140.22,140.25,23480
2019/10/25,14:51:00,140.24,140.26,140.24,140.25,26827
2019/10/25,14:52:00,140.25,140.28,140.24,140.27,30271
2019/10/25,14:53:00,140.27,140.28,140.23,140.24,25109
2019/10/25,14:54:00,140.24,140.25,140.21,140.24,31667
2019/10/25,14:55:00,140.23,140.28,140.23,140.28,38844
2019/10/25,14:56:00,140.28,140.36,140.27,140.36,56845
2019/10/25,14:57:00,140.36,140.40,140.35,140.39,42154
2019/10/25,14:58:00,140.39,140.43,140.38,140.42,20969
2019/10/25,14:59:00,140.42,140.44,140.37,140.44,34420
2019/10/25,15:00:00,140.44,140.47,140.42,140.44,53254
2019/10/25,15:01:00,140.43,140.44,140.40,140.41,27128
2019/10/25,15:02:00,140.41,140.43,140.37,140.41,24872
2019/10/25,15:03:00,140.41,140.43,140.38,140.40,31320
2019/10/25,15:04:00,140.40,140.43,140.40,140.42,11993
2019/10/25,15:05:00,140.42,140.45,140.42,140.42,27547
2019/10/25,15:06:00,140.42,140.45,140.35,140.35,43230
2019/10/25,15:07:00,140.35,140.38,140.33,140.37,23704
2019/10/25,15:08:00,140.37,140.41,140.37,140.39,23794
2019/10/25,15:09:00,140.38,140.40,140.32,140.39,45408
2019/10/25,15:10:00,140.39,140.39,140.34,140.34,22797
2019/10/25,15:11:00,140.34,140.42,140.32,140.41,62629
2019/10/25,15:12:00,140.41,140.45,140.41,140.42,31728
2019/10/25,15:13:00,140.42,140.42,140.39,140.40,19997
2019/10/25,15:14:00,140.40,140.40,140.38,140.39,15738
2019/10/25,15:15:00,140.39,140.44,140.39,140.42,30962
2019/10/25,15:16:00,140.42,140.43,140.38,140.38,34951
2019/10/25,15:17:00,140.38,140.42,140.38,140.38,28830
2019/10/25,15:18:00,140.38,140.42,140.37,140.41,26817
2019/10/25,15:19:00,140.41,140.42,140.37,140.40,27454
2019/10/25,15:20:00,140.40,140.46,140.40,140.44,45448
2019/10/25,15:21:00,140.44,140.48,140.44,140.47,60958
2019/10/25,15:22:00,140.47,140.52,140.46,140.51,49127
2019/10/25,15:23:00,140.51,140.57,140.50,140.55,46044
2019/10/25,15:24:00,140.55,140.55,140.49,140.54,55423
2019/10/25,15:25:00,140.54,140.56,140.53,140.56,37957
2019/10/25,15:26:00,140.57,140.59,140.54,140.54,38971
2019/10/25,15:27:00,140.54,140.55,140.48,140.51,39716
2019/10/25,15:28:00,140.51,140.51,140.49,140.50,15707
2019/10/25,15:29:00,140.50,140.51,140.47,140.47,32281
2019/10/25,15:30:00,140.47,140.49,140.45,140.46,30572
2019/10/25,15:31:00,140.47,140.51,140.43,140.50,51685
2019/10/25,15:32:00,140.50,140.50,140.47,140.47,40548
2019/10/25,15:33:00,140.47,140.51,140.46,140.50,68466
2019/10/25,15:34:00,140.51,140.52,140.48,140.49,34539
2019/10/25,15:35:00,140.49,140.53,140.49,140.52,34790
2019/10/25,15:36:00,140.52,140.52,140.49,140.52,30335
2019/10/25,15:37:00,140.52,140.54,140.49,140.49,36989
2019/10/25,15:38:00,140.49,140.50,140.44,140.46,42043
2019/10/25,15:39:00,140.46,140.52,140.45,140.49,57699
2019/10/25,15:40:00,140.48,140.49,140.45,140.46,27134
2019/10/25,15:41:00,140.46,140.47,140.43,140.43,25393
2019/10/25,15:42:00,140.44,140.44,140.40,140.42,31291
2019/10/25,15:43:00,140.42,140.43,140.40,140.41,35742
2019/10/25,15:44:00,140.41,140.43,140.39,140.39,49253
2019/10/25,15:45:00,140.40,140.43,140.39,140.41,56458
2019/10/25,15:46:00,140.41,140.44,140.40,140.42,28995
2019/10/25,15:47:00,140.42,140.43,140.40,140.42,32847
2019/10/25,15:48:00,140.42,140.43,140.41,140.42,35072
2019/10/25,15:49:00,140.42,140.43,140.39,140.40,50179
2019/10/25,15:50:00,140.40,140.40,140.35,140.35,58616
2019/10/25,15:51:00,140.35,140.42,140.34,140.38,100335
2019/10/25,15:52:00,140.39,140.40,140.34,140.34,63510
2019/10/25,15:53:00,140.34,140.36,140.31,140.36,56200
2019/10/25,15:54:00,140.35,140.43,140.35,140.42,82541
2019/10/25,15:55:00,140.43,140.45,140.39,140.45,89826
2019/10/25,15:56:00,140.45,140.58,140.40,140.52,293248
2019/10/25,15:57:00,140.52,140.64,140.51,140.64,128817
2019/10/25,15:58:00,140.64,140.73,140.62,140.73,223342
2019/10/25,15:59:00,140.73,140.73,140.66,140.70,211536
2019/10/25,16:00:00,140.70,140.81,140.55,140.73,840198
2019/10/28,09:31:00,144.40,144.75,144.35,144.74,1877799
2019/10/28,09:32:00,144.74,145.10,144.69,145.01,1005156
2019/10/28,09:33:00,145.01,145.05,144.81,145.00,491828
2019/10/28,09:34:00,145.00,145.35,145.00,145.20,589514
2019/10/28,09:35:00,145.20,145.32,145.15,145.18,370862
2019/10/28,09:36:00,145.18,145.51,145.12,145.46,508163
2019/10/28,09:37:00,145.46,145.66,145.44,145.64,467109
2019/10/28,09:38:00,145.63,145.67,145.44,145.63,363974
2019/10/28,09:39:00,145.62,145.64,145.27,145.32,391059
2019/10/28,09:40:00,145.30,145.30,144.88,144.91,468520
2019/10/28,09:41:00,144.91,145.07,144.91,145.01,341918
2019/10/28,09:42:00,145.02,145.02,144.76,144.82,310902
2019/10/28,09:43:00,144.81,144.96,144.79,144.89,213971
2019/10/28,09:44:00,144.88,144.92,144.71,144.74,238769
2019/10/28,09:45:00,144.74,144.74,144.57,144.60,299082
2019/10/28,09:46:00,144.60,144.61,144.37,144.46,329316
2019/10/28,09:47:00,144.46,144.65,144.44,144.64,183913
2019/10/28,09:48:00,144.64,144.82,144.60,144.80,172115
2019/10/28,09:49:00,144.81,144.87,144.57,144.59,201730
2019/10/28,09:50:00,144.59,144.76,144.57,144.70,99904
2019/10/28,09:51:00,144.72,144.82,144.68,144.72,144192
2019/10/28,09:52:00,144.71,144.77,144.58,144.58,120809
2019/10/28,09:53:00,144.58,144.73,144.58,144.63,119996
2019/10/28,09:54:00,144.63,144.71,144.62,144.68,89019
2019/10/28,09:55:00,144.68,144.75,144.62,144.66,102170
2019/10/28,09:56:00,144.66,144.70,144.59,144.65,111231
2019/10/28,09:57:00,144.66,144.68,144.44,144.46,181427
2019/10/28,09:58:00,144.46,144.47,144.28,144.42,238410
2019/10/28,09:59:00,144.40,144.46,144.36,144.43,123819
2019/10/28,10:00:00,144.43,144.44,144.33,144.41,101784
2019/10/28,10:01:00,144.41,144.42,144.31,144.34,123449
2019/10/28,10:02:00,144.34,144.36,144.10,144.13,156945
2019/10/28,10:03:00,144.13,144.30,144.08,144.30,178023
2019/10/28,10:04:00,144.29,144.40,144.29,144.38,141826
2019/10/28,10:05:00,144.38,144.45,144.35,144.42,119171
2019/10/28,10:06:00,144.41,144.43,144.32,144.33,101764
2019/10/28,10:07:00,144.33,144.46,144.32,144.41,109976
2019/10/28,10:08:00,144.41,144.41,144.36,144.40,56669
2019/10/28,10:09:00,144.40,144.50,144.40,144.48,159558
2019/10/28,10:10:00,144.50,144.51,144.41,144.41,200533
2019/10/28,10:11:00,144.41,144.48,144.37,144.45,126325
2019/10/28,10:12:00,144.45,144.45,144.36,144.38,99183
2019/10/28,10:13:00,144.38,144.38,144.31,144.33,76117
2019/10/28,10:14:00,144.33,144.35,144.26,144.34,76707
2019/10/28,10:15:00,144.34,144.37,144.28,144.31,63248
2019/10/28,10:16:00,144.31,144.37,144.27,144.34,56429
2019/10/28,10:17:00,144.34,144.42,144.33,144.41,82747
2019/10/28,10:18:00,144.40,144.41,144.36,144.39,53904
2019/10/28,10:19:00,144.39,144.45,144.39,144.40,93570
2019/10/28,10:20:00,144.41,144.44,144.29,144.36,75977
2019/10/28,10:21:00,144.36,144.43,144.35,144.42,65962
2019/10/28,10:22:00,144.42,144.43,144.36,144.40,53600
2019/10/28,10:23:00,144.40,144.44,144.35,144.38,64393
2019/10/28,10:24:00,144.38,144.41,144.37,144.38,40471
2019/10/28,10:25:00,144.38,144.45,144.33,144.45,89656
2019/10/28,10:26:00,144.45,144.47,144.42,144.44,84362
2019/10/28,10:27:00,144.43,144.48,144.41,144.43,66157
2019/10/28,10:28:00,144.43,144.48,144.43,144.44,52777
2019/10/28,10:29:00,144.45,144.45,144.35,144.36,93815
2019/10/28,10:30:00,144.37,144.40,144.31,144.35,49239
2019/10/28,10:31:00,144.33,144.34,144.20,144.21,105465
2019/10/28,10:32:00,144.21,144.22,144.12,144.12,153809
2019/10/28,10:33:00,144.12,144.17,144.12,144.16,157281
2019/10/28,10:34:00,144.15,144.16,144.07,144.10,138831
2019/10/28,10:35:00,144.10,144.13,143.87,143.90,273720
2019/10/28,10:36:00,143.90,143.96,143.80,143.82,135911
2019/10/28,10:37:00,143.81,143.87,143.70,143.86,233239
2019/10/28,10:38:00,143.86,143.95,143.80,143.89,99889
2019/10/28,10:39:00,143.88,143.88,143.78,143.83,74378
2019/10/28,10:40:00,143.83,143.86,143.81,143.82,86996
2019/10/28,10:41:00,143.83,143.86,143.76,143.81,74914
2019/10/28,10:42:00,143.81,143.95,143.80,143.94,69725
2019/10/28,10:43:00,143.94,144.00,143.93,144.00,100584
2019/10/28,10:44:00,144.00,144.01,143.96,143.99,83482
2019/10/28,10:45:00,144.00,144.00,143.98,144.00,90816
2019/10/28,10:46:00,144.00,144.00,143.92,143.96,83301
2019/10/28,10:47:00,143.95,144.00,143.89,144.00,53895
2019/10/28,10:48:00,144.00,144.01,143.93,143.95,53644
2019/10/28,10:49:00,143.95,144.01,143.92,143.96,95359
2019/10/28,10:50:00,143.96,143.96,143.82,143.83,77640
2019/10/28,10:51:00,143.83,143.90,143.82,143.90,64269
2019/10/28,10:52:00,143.90,143.96,143.87,143.92,76077
2019/10/28,10:53:00,143.92,143.94,143.83,143.90,46738
2019/10/28,10:54:00,143.90,143.94,143.86,143.90,63063
2019/10/28,10:55:00,143.88,143.91,143.85,143.86,46840
2019/10/28,10:56:00,143.86,144.00,143.85,143.99,113027
2019/10/28,10:57:00,143.99,143.99,143.88,143.92,58504
2019/10/28,10:58:00,143.92,143.97,143.87,143.93,49524
2019/10/28,10:59:00,143.93,143.94,143.89,143.92,41816
2019/10/28,11:00:00,143.93,143.94,143.88,143.90,54562
2019/10/28,11:01:00,143.90,144.00,143.88,143.95,73048
2019/10/28,11:02:00,143.95,143.96,143.91,143.91,40717
2019/10/28,11:03:00,143.91,143.93,143.87,143.90,61465
2019/10/28,11:04:00,143.90,143.95,143.88,143.94,35200
2019/10/28,11:05:00,143.94,143.95,143.86,143.87,44222
2019/10/28,11:06:00,143.87,143.88,143.84,143.86,70233
2019/10/28,11:07:00,143.87,143.88,143.78,143.83,72809
2019/10/28,11:08:00,143.83,143.88,143.83,143.85,35870
2019/10/28,11:09:00,143.85,143.86,143.81,143.84,48991
2019/10/28,11:10:00,143.84,143.87,143.82,143.83,56559
2019/10/28,11:11:00,143.83,143.89,143.83,143.87,47661
2019/10/28,11:12:00,143.87,143.90,143.85,143.90,51003
2019/10/28,11:13:00,143.90,143.90,143.84,143.84,61187
2019/10/28,11:14:00,143.84,143.86,143.72,143.75,152825
2019/10/28,11:15:00,143.75,143.76,143.73,143.74,53243
2019/10/28,11:16:00,143.74,143.74,143.65,143.69,124705
2019/10/28,11:17:00,143.70,143.81,143.69,143.80,74463
2019/10/28,11:18:00,143.80,143.83,143.73,143.79,48814
2019/10/28,11:19:00,143.79,143.82,143.76,143.81,68542
2019/10/28,11:20:00,143.81,143.81,143.77,143.79,30113
2019/10/28,11:21:00,143.79,143.80,143.76,143.79,52182
2019/10/28,11:22:00,143.79,143.87,143.79,143.85,59935
2019/10/28,11:23:00,143.85,143.85,143.72,143.74,92199
2019/10/28,11:24:00,143.74,143.77,143.72,143.73,40854
2019/10/28,11:25:00,143.74,143.74,143.65,143.70,52890
2019/10/28,11:26:00,143.70,143.74,143.69,143.72,32864
2019/10/28,11:27:00,143.72,143.79,143.70,143.76,46105
2019/10/28,11:28:00,143.76,143.76,143.72,143.75,25100
2019/10/28,11:29:00,143.75,143.76,143.73,143.74,43292
2019/10/28,11:30:00,143.74,143.79,143.74,143.76,42363
2019/10/28,11:31:00,143.76,143.82,143.70,143.70,95808
2019/10/28,11:32:00,143.71,143.76,143.65,143.66,60082
2019/10/28,11:33:00,143.66,143.66,143.58,143.60,96417
2019/10/28,11:34:00,143.60,143.62,143.55,143.62,39003
2019/10/28,11:35:00,143.62,143.69,143.59,143.63,73485
2019/10/28,11:36:00,143.63,143.75,143.60,143.75,65153
2019/10/28,11:37:00,143.75,143.84,143.75,143.77,112304
2019/10/28,11:38:00,143.77,143.79,143.72,143.74,52144
2019/10/28,11:39:00,143.73,143.77,143.67,143.73,33870
2019/10/28,11:40:00,143.72,143.73,143.67,143.71,26483
2019/10/28,11:41:00,143.71,143.76,143.68,143.75,30560
2019/10/28,11:42:00,143.75,143.83,143.73,143.81,48527
2019/10/28,11:43:00,143.81,143.94,143.80,143.93,80531
2019/10/28,11:44:00,143.93,144.05,143.92,144.03,131943
2019/10/28,11:45:00,144.03,144.16,144.01,144.16,89972
2019/10/28,11:46:00,144.17,144.26,144.17,144.24,102182
2019/10/28,11:47:00,144.25,144.25,144.10,144.15,101743
2019/10/28,11:48:00,144.15,144.16,144.10,144.16,53368
2019/10/28,11:49:00,144.15,144.19,144.12,144.15,51219
2019/10/28,11:50:00,144.15,144.19,144.11,144.11,48134
2019/10/28,11:51:00,144.11,144.15,144.10,144.10,31336
2019/10/28,11:52:00,144.09,144.13,144.02,144.12,110070
2019/10/28,11:53:00,144.12,144.13,144.07,144.12,59502
2019/10/28,11:54:00,144.12,144.15,144.03,144.08,36733
2019/10/28,11:55:00,144.09,144.17,144.07,144.15,68409
2019/10/28,11:56:00,144.15,144.15,144.08,144.09,71033
2019/10/28,11:57:00,144.09,144.09,144.06,144.07,30783
2019/10/28,11:58:00,144.07,144.08,143.96,144.01,102626
2019/10/28,11:59:00,144.01,144.04,143.97,144.01,55210
2019/10/28,12:00:00,144.01,144.02,143.98,143.99,32238
2019/10/28,12:01:00,143.99,144.01,143.92,143.92,36962
2019/10/28,12:02:00,143.93,143.93,143.86,143.89,55033
2019/10/28,12:03:00,143.89,143.90,143.83,143.84,35292
2019/10/28,12:04:00,143.84,143.91,143.83,143.90,40619
2019/10/28,12:05:00,143.90,143.94,143.88,143.90,39362
2019/10/28,12:06:00,143.90,143.90,143.82,143.83,45735
2019/10/28,12:07:00,143.83,143.85,143.77,143.81,43862
2019/10/28,12:08:00,143.81,143.83,143.77,143.77,35965
2019/10/28,12:09:00,143.78,143.79,143.73,143.73,37257
2019/10/28,12:10:00,143.73,143.73,143.70,143.72,38616
2019/10/28,12:11:00,143.72,143.76,143.69,143.69,51411
2019/10/28,12:12:00,143.69,143.71,143.62,143.62,42400
2019/10/28,12:13:00,143.63,143.65,143.57,143.61,56185
2019/10/28,12:14:00,143.61,143.61,143.52,143.60,59725
2019/10/28,12:15:00,143.60,143.62,143.55,143.56,45472
2019/10/28,12:16:00,143.56,143.60,143.54,143.58,49826
2019/10/28,12:17:00,143.58,143.68,143.56,143.68,47885
2019/10/28,12:18:00,143.68,143.77,143.67,143.76,72217
2019/10/28,12:19:00,143.76,143.78,143.73,143.76,69272
2019/10/28,12:20:00,143.75,143.78,143.72,143.77,60833
2019/10/28,12:21:00,143.77,143.78,143.73,143.73,44806
2019/10/28,12:22:00,143.73,143.75,143.62,143.62,40435
2019/10/28,12:23:00,143.62,143.63,143.58,143.60,47586
2019/10/28,12:24:00,143.60,143.66,143.59,143.65,36125
2019/10/28,12:25:00,143.65,143.69,143.54,143.54,48327
2019/10/28,12:26:00,143.54,143.65,143.54,143.64,33161
2019/10/28,12:27:00,143.64,143.66,143.59,143.64,37544
2019/10/28,12:28:00,143.65,143.66,143.56,143.57,45055
2019/10/28,12:29:00,143.57,143.68,143.57,143.66,43721
2019/10/28,12:30:00,143.66,143.77,143.65,143.69,69598
2019/10/28,12:31:00,143.69,143.70,143.62,143.67,33257
2019/10/28,12:32:00,143.68,143.71,143.67,143.70,41049
2019/10/28,12:33:00,143.70,143.76,143.70,143.74,41458
2019/10/28,12:34:00,143.75,143.76,143.64,143.65,35199
2019/10/28,12:35:00,143.65,143.65,143.55,143.56,34215
2019/10/28,12:36:00,143.56,143.59,143.55,143.57,24293
2019/10/28,12:37:00,143.57,143.66,143.56,143.65,31892
2019/10/28,12:38:00,143.66,143.68,143.64,143.67,39457
2019/10/28,12:39:00,143.67,143.71,143.66,143.68,45073
2019/10/28,12:40:00,143.68,143.70,143.65,143.65,31030
2019/10/28,12:41:00,143.65,143.72,143.65,143.68,25802
2019/10/28,12:42:00,143.68,143.68,143.63,143.64,27582
2019/10/28,12:43:00,143.64,143.70,143.63,143.70,35716
2019/10/28,12:44:00,143.70,143.70,143.66,143.67,26247
2019/10/28,12:45:00,143.67,143.74,143.67,143.74,25620
2019/10/28,12:46:00,143.74,143.75,143.72,143.75,27150
2019/10/28,12:47:00,143.73,143.77,143.73,143.77,19330
2019/10/28,12:48:00,143.77,143.79,143.73,143.73,33686
2019/10/28,12:49:00,143.73,143.76,143.73,143.76,26180
2019/10/28,12:50:00,143.76,143.76,143.72,143.75,27368
2019/10/28,12:51:00,143.75,143.82,143.74,143.80,28585
2019/10/28,12:52:00,143.81,143.82,143.76,143.78,25290
2019/10/28,12:53:00,143.78,143.78,143.73,143.74,30928
2019/10/28,12:54:00,143.74,143.74,143.69,143.72,19664
2019/10/28,12:55:00,143.72,143.74,143.66,143.66,28860
2019/10/28,12:56:00,143.66,143.68,143.63,143.64,24021
2019/10/28,12:57:00,143.64,143.66,143.61,143.64,27771
2019/10/28,12:58:00,143.64,143.64,143.55,143.59,46577
2019/10/28,12:59:00,143.59,143.62,143.56,143.57,34697
2019/10/28,13:00:00,143.56,143.60,143.56,143.60,27273
2019/10/28,13:01:00,143.60,143.63,143.55,143.59,45358
2019/10/28,13:02:00,143.59,143.63,143.56,143.62,26568
2019/10/28,13:03:00,143.62,143.63,143.58,143.60,22270
2019/10/28,13:04:00,143.60,143.61,143.58,143.59,25027
2019/10/28,13:05:00,143.58,143.60,143.57,143.57,23787
2019/10/28,13:06:00,143.57,143.59,143.51,143.55,60611
2019/10/28,13:07:00,143.55,143.58,143.54,143.58,34432
2019/10/28,13:08:00,143.57,143.63,143.57,143.63,36773
2019/10/28,13:09:00,143.63,143.66,143.60,143.62,42233
2019/10/28,13:10:00,143.62,143.67,143.62,143.64,41949
2019/10/28,13:11:00,143.64,143.70,143.62,143.70,37746
2019/10/28,13:12:00,143.70,143.72,143.69,143.71,38335
2019/10/28,13:13:00,143.71,143.79,143.71,143.78,79487
2019/10/28,13:14:00,143.79,143.84,143.77,143.80,49493
2019/10/28,13:15:00,143.81,143.87,143.81,143.85,35826
2019/10/28,13:16:00,143.85,143.89,143.82,143.88,49803
2019/10/28,13:17:00,143.88,143.92,143.85,143.85,40446
2019/10/28,13:18:00,143.85,143.89,143.83,143.88,32813
2019/10/28,13:19:00,143.89,143.91,143.86,143.89,52786
2019/10/28,13:20:00,143.89,143.92,143.88,143.92,58555
2019/10/28,13:21:00,143.92,143.94,143.89,143.90,38988
2019/10/28,13:22:00,143.89,143.90,143.85,143.85,27853
2019/10/28,13:23:00,143.85,143.89,143.84,143.85,26718
2019/10/28,13:24:00,143.85,143.90,143.85,143.89,24367
2019/10/28,13:25:00,143.89,143.91,143.88,143.91,22430
2019/10/28,13:26:00,143.91,143.91,143.90,143.90,49137
2019/10/28,13:27:00,143.91,143.93,143.90,143.93,21645
2019/10/28,13:28:00,143.93,143.98,143.92,143.98,79291
2019/10/28,13:29:00,143.98,144.09,143.96,144.08,82167
2019/10/28,13:30:00,144.09,144.09,144.03,144.06,31425
2019/10/28,13:31:00,144.06,144.06,144.04,144.04,26132
2019/10/28,13:32:00,144.04,144.12,144.04,144.12,41438
2019/10/28,13:33:00,144.12,144.17,144.08,144.12,53430
2019/10/28,13:34:00,144.12,144.18,144.10,144.17,32803
2019/10/28,13:35:00,144.17,144.20,144.12,144.17,88476
2019/10/28,13:36:00,144.16,144.17,144.13,144.14,24095
2019/10/28,13:37:00,144.14,144.16,144.11,144.14,35561
2019/10/28,13:38:00,144.14,144.18,144.14,144.18,30851
2019/10/28,13:39:00,144.18,144.19,144.16,144.17,29261
2019/10/28,13:40:00,144.17,144.20,144.17,144.19,48013
2019/10/28,13:41:00,144.19,144.23,144.18,144.22,80586
2019/10/28,13:42:00,144.21,144.25,144.19,144.25,41021
2019/10/28,13:43:00,144.25,144.26,144.21,144.23,27551
2019/10/28,13:44:00,144.23,144.24,144.20,144.23,31101
2019/10/28,13:45:00,144.23,144.24,144.19,144.24,53478
2019/10/28,13:46:00,144.24,144.25,144.22,144.22,24376
2019/10/28,13:47:00,144.22,144.26,144.21,144.25,80645
2019/10/28,13:48:00,144.25,144.33,144.24,144.29,85351
2019/10/28,13:49:00,144.30,144.34,144.29,144.31,42578
2019/10/28,13:50:00,144.31,144.32,144.26,144.29,30710
2019/10/28,13:51:00,144.29,144.29,144.23,144.24,24774
2019/10/28,13:52:00,144.23,144.24,144.16,144.17,37123
2019/10/28,13:53:00,144.18,144.22,144.14,144.14,51971
2019/10/28,13:54:00,144.14,144.19,144.10,144.12,37159
2019/10/28,13:55:00,144.12,144.17,144.12,144.14,25067
2019/10/28,13:56:00,144.14,144.17,144.13,144.15,19174
2019/10/28,13:57:00,144.15,144.16,144.07,144.10,44739
2019/10/28,13:58:00,144.12,144.14,144.10,144.12,14608
2019/10/28,13:59:00,144.12,144.12,144.00,144.03,105130
2019/10/28,14:00:00,144.03,144.13,144.01,144.12,28317
2019/10/28,14:01:00,144.12,144.15,144.10,144.14,25583
2019/10/28,14:02:00,144.14,144.17,144.11,144.16,40686
2019/10/28,14:03:00,144.17,144.18,144.12,144.17,25699
2019/10/28,14:04:00,144.17,144.17,144.09,144.09,32473
2019/10/28,14:05:00,144.09,144.10,144.06,144.06,50077
2019/10/28,14:06:00,144.06,144.08,144.04,144.06,20888
2019/10/28,14:07:00,144.06,144.09,144.04,144.08,32554
2019/10/28,14:08:00,144.08,144.09,144.04,144.05,124573
2019/10/28,14:09:00,144.05,144.09,144.04,144.08,23980
2019/10/28,14:10:00,144.08,144.09,144.05,144.06,23758
2019/10/28,14:11:00,144.06,144.09,144.05,144.09,20473
2019/10/28,14:12:00,144.09,144.11,144.07,144.07,18270
2019/10/28,14:13:00,144.07,144.08,144.03,144.03,23809
2019/10/28,14:14:00,144.03,144.08,144.03,144.04,27635
2019/10/28,14:15:00,144.04,144.11,144.04,144.10,20632
2019/10/28,14:16:00,144.09,144.15,144.08,144.15,26107
2019/10/28,14:17:00,144.15,144.20,144.13,144.18,32079
2019/10/28,14:18:00,144.18,144.18,144.15,144.18,18960
2019/10/28,14:19:00,144.18,144.19,144.16,144.18,21088
2019/10/28,14:20:00,144.18,144.20,144.15,144.15,16186
2019/10/28,14:21:00,144.16,144.20,144.16,144.20,22292
2019/10/28,14:22:00,144.20,144.21,144.17,144.18,12684
2019/10/28,14:23:00,144.17,144.18,144.14,144.15,28263
2019/10/28,14:24:00,144.15,144.18,144.15,144.17,18281
2019/10/28,14:25:00,144.17,144.21,144.16,144.20,26846
2019/10/28,14:26:00,144.20,144.20,144.16,144.19,21164
2019/10/28,14:27:00,144.19,144.25,144.18,144.24,48401
2019/10/28,14:28:00,144.24,144.24,144.20,144.23,37632
2019/10/28,14:29:00,144.23,144.25,144.21,144.22,29473
2019/10/28,14:30:00,144.22,144.26,144.21,144.23,28428
2019/10/28,14:31:00,144.23,144.25,144.20,144.24,49717
2019/10/28,14:32:00,144.24,144.30,144.23,144.28,52075
2019/10/28,14:33:00,144.28,144.30,144.25,144.29,53491
2019/10/28,14:34:00,144.29,144.34,144.28,144.34,50296
2019/10/28,14:35:00,144.34,144.40,144.33,144.38,72343
2019/10/28,14:36:00,144.38,144.38,144.32,144.32,49097
2019/10/28,14:37:00,144.32,144.34,144.32,144.32,42958
2019/10/28,14:38:00,144.32,144.34,144.31,144.33,40166
2019/10/28,14:39:00,144.33,144.33,144.28,144.31,44352
2019/10/28,14:40:00,144.30,144.34,144.27,144.34,63592
2019/10/28,14:41:00,144.34,144.34,144.28,144.29,30534
2019/10/28,14:42:00,144.29,144.31,144.28,144.29,22590
2019/10/28,14:43:00,144.29,144.31,144.28,144.30,26591
2019/10/28,14:44:00,144.29,144.31,144.27,144.28,22070
2019/10/28,14:45:00,144.28,144.32,144.28,144.31,47599
2019/10/28,14:46:00,144.31,144.31,144.29,144.29,22457
2019/10/28,14:47:00,144.30,144.32,144.29,144.30,35378
2019/10/28,14:48:00,144.30,144.30,144.23,144.28,68436
2019/10/28,14:49:00,144.28,144.30,144.25,144.27,29424
2019/10/28,14:50:00,144.26,144.27,144.25,144.27,22391
2019/10/28,14:51:00,144.26,144.27,144.25,144.27,30656
2019/10/28,14:52:00,144.27,144.27,144.22,144.26,36712
2019/10/28,14:53:00,144.25,144.28,144.25,144.26,47597
2019/10/28,14:54:00,144.26,144.31,144.23,144.30,56481
2019/10/28,14:55:00,144.30,144.35,144.29,144.35,29812
2019/10/28,14:56:00,144.35,144.35,144.32,144.35,44454
2019/10/28,14:57:00,144.35,144.40,144.35,144.36,66075
2019/10/28,14:58:00,144.36,144.37,144.34,144.35,44150
2019/10/28,14:59:00,144.35,144.36,144.29,144.31,46146
2019/10/28,15:00:00,144.31,144.35,144.30,144.35,17888
2019/10/28,15:01:00,144.35,144.37,144.34,144.36,32580
2019/10/28,15:02:00,144.35,144.37,144.29,144.32,43948
2019/10/28,15:03:00,144.32,144.32,144.29,144.29,17544
2019/10/28,15:04:00,144.29,144.32,144.28,144.31,41261
2019/10/28,15:05:00,144.31,144.33,144.29,144.32,41324
2019/10/28,15:06:00,144.32,144.33,144.29,144.32,127715
2019/10/28,15:07:00,144.32,144.38,144.30,144.37,59712
2019/10/28,15:08:00,144.37,144.40,144.28,144.31,82989
2019/10/28,15:09:00,144.31,144.31,144.21,144.25,210517
2019/10/28,15:10:00,144.25,144.28,144.23,144.27,46541
2019/10/28,15:11:00,144.27,144.27,144.21,144.22,32700
2019/10/28,15:12:00,144.22,144.27,144.21,144.27,41866
2019/10/28,15:13:00,144.27,144.29,144.25,144.26,29797
2019/10/28,15:14:00,144.26,144.26,144.13,144.13,66083
2019/10/28,15:15:00,144.13,144.18,144.13,144.18,48892
2019/10/28,15:16:00,144.18,144.18,144.09,144.11,35175
2019/10/28,15:17:00,144.11,144.13,144.09,144.12,28974
2019/10/28,15:18:00,144.13,144.18,144.11,144.18,33271
2019/10/28,15:19:00,144.18,144.18,144.08,144.08,37607
2019/10/28,15:20:00,144.07,144.09,143.96,143.97,108511
2019/10/28,15:21:00,143.96,144.09,143.96,144.09,46633
2019/10/28,15:22:00,144.09,144.13,144.07,144.12,38866
2019/10/28,15:23:00,144.12,144.15,144.08,144.12,39684
2019/10/28,15:24:00,144.12,144.13,144.10,144.13,35512
2019/10/28,15:25:00,144.12,144.17,144.05,144.15,106333
2019/10/28,15:26:00,144.14,144.19,144.11,144.18,29016
2019/10/28,15:27:00,144.19,144.20,144.15,144.16,47671
2019/10/28,15:28:00,144.16,144.17,144.13,144.14,29699
2019/10/28,15:29:00,144.14,144.16,144.11,144.13,33437
2019/10/28,15:30:00,144.13,144.14,144.11,144.11,31191
2019/10/28,15:31:00,144.12,144.15,144.09,144.14,59163
2019/10/28,15:32:00,144.14,144.15,144.09,144.11,47044
2019/10/28,15:33:00,144.11,144.14,144.09,144.10,54400
2019/10/28,15:34:00,144.10,144.12,144.09,144.09,60776
2019/10/28,15:35:00,144.10,144.15,144.09,144.13,46388
2019/10/28,15:36:00,144.13,144.13,144.09,144.09,33494
2019/10/28,15:37:00,144.09,144.10,144.02,144.03,39143
2019/10/28,15:38:00,144.03,144.04,144.01,144.03,56713
2019/10/28,15:39:00,144.03,144.08,144.03,144.06,67322
2019/10/28,15:40:00,144.06,144.10,144.05,144.10,40539
2019/10/28,15:41:00,144.10,144.12,144.07,144.12,35956
2019/10/28,15:42:00,144.12,144.14,144.11,144.14,30258
2019/10/28,15:43:00,144.14,144.15,144.12,144.13,38384
2019/10/28,15:44:00,144.13,144.13,144.09,144.09,33950
2019/10/28,15:45:00,144.10,144.10,144.04,144.05,51144
2019/10/28,15:46:00,144.05,144.08,144.04,144.08,85227
2019/10/28,15:47:00,144.07,144.10,144.04,144.07,51823
2019/10/28,15:48:00,144.07,144.08,144.04,144.06,63665
2019/10/28,15:49:00,144.06,144.10,144.04,144.10,49205
2019/10/28,15:50:00,144.10,144.10,144.06,144.09,35353
2019/10/28,15:51:00,144.08,144.10,144.05,144.06,67579
2019/10/28,15:52:00,144.06,144.10,144.05,144.08,66938
2019/10/28,15:53:00,144.08,144.08,144.05,144.06,66120
2019/10/28,15:54:00,144.06,144.09,144.05,144.08,96168
2019/10/28,15:55:00,144.08,144.08,144.05,144.06,95930
2019/10/28,15:56:00,144.06,144.14,144.06,144.09,178359
2019/10/28,15:57:00,144.09,144.13,144.08,144.12,98225
2019/10/28,15:58:00,144.12,144.14,144.07,144.10,105522
2019/10/28,15:59:00,144.10,144.13,144.08,144.12,209596
2019/10/28,16:00:00,144.12,144.25,144.08,144.19,531779
2019/10/29,09:31:00,144.08,144.50,143.97,144.28,217602
2019/10/29,09:32:00,144.28,144.36,143.96,144.16,156920
2019/10/29,09:33:00,144.16,144.25,144.12,144.24,108026
2019/10/29,09:34:00,144.24,144.24,143.98,144.18,68572
2019/10/29,09:35:00,144.18,144.24,144.11,144.14,109350
2019/10/29,09:36:00,144.14,144.15,143.81,144.01,102512
2019/10/29,09:37:00,144.01,144.20,143.93,144.19,109533
2019/10/29,09:38:00,144.19,144.20,144.05,144.16,119926
2019/10/29,09:39:00,144.16,144.34,144.15,144.29,130075
2019/10/29,09:40:00,144.29,144.30,144.17,144.23,183855
2019/10/29,09:41:00,144.23,144.25,144.16,144.18,72632
2019/10/29,09:42:00,144.18,144.18,144.03,144.11,68947
2019/10/29,09:43:00,144.11,144.17,144.03,144.10,53477
2019/10/29,09:44:00,144.10,144.17,144.07,144.10,53953
2019/10/29,09:45:00,144.10,144.16,144.07,144.09,48408
2019/10/29,09:46:00,144.09,144.16,144.06,144.07,52393
2019/10/29,09:47:00,144.07,144.09,144.01,144.02,36287
2019/10/29,09:48:00,144.02,144.07,143.96,144.01,58520
2019/10/29,09:49:00,144.01,144.03,143.93,144.00,82561
2019/10/29,09:50:00,144.00,144.07,143.97,144.07,55020
2019/10/29,09:51:00,144.07,144.18,144.06,144.13,75258
2019/10/29,09:52:00,144.13,144.17,144.08,144.15,41455
2019/10/29,09:53:00,144.15,144.21,144.10,144.19,59194
2019/10/29,09:54:00,144.19,144.26,144.14,144.21,82429
2019/10/29,09:55:00,144.21,144.31,144.12,144.30,108613
2019/10/29,09:56:00,144.30,144.30,144.24,144.30,55801
2019/10/29,09:57:00,144.30,144.33,144.21,144.25,54465
2019/10/29,09:58:00,144.25,144.31,144.21,144.22,54112
2019/10/29,09:59:00,144.22,144.25,144.14,144.16,66743
2019/10/29,10:00:00,144.15,144.16,144.07,144.08,71381
2019/10/29,10:01:00,144.08,144.12,144.02,144.10,59807
2019/10/29,10:02:00,144.10,144.10,143.91,143.91,88423
2019/10/29,10:03:00,143.91,143.97,143.86,143.86,42332
2019/10/29,10:04:00,143.86,143.99,143.85,143.97,53717
2019/10/29,10:05:00,143.97,143.97,143.83,143.83,44734
2019/10/29,10:06:00,143.83,143.90,143.78,143.84,101426
2019/10/29,10:07:00,143.84,143.85,143.68,143.75,84272
2019/10/29,10:08:00,143.76,143.78,143.65,143.68,47542
2019/10/29,10:09:00,143.68,143.77,143.67,143.69,67071
2019/10/29,10:10:00,143.69,143.78,143.64,143.75,52365
2019/10/29,10:11:00,143.75,143.89,143.73,143.87,49090
2019/10/29,10:12:00,143.87,143.94,143.83,143.83,43044
2019/10/29,10:13:00,143.83,143.88,143.79,143.86,49547
2019/10/29,10:14:00,143.85,143.91,143.76,143.78,55147
2019/10/29,10:15:00,143.78,143.91,143.75,143.90,40009
2019/10/29,10:16:00,143.91,143.95,143.85,143.91,40545
2019/10/29,10:17:00,143.89,143.92,143.85,143.87,30590
2019/10/29,10:18:00,143.87,143.87,143.76,143.76,40337
2019/10/29,10:19:00,143.76,143.82,143.73,143.78,40257
2019/10/29,10:20:00,143.78,143.81,143.73,143.76,29669
2019/10/29,10:21:00,143.76,143.87,143.76,143.82,36251
2019/10/29,10:22:00,143.82,143.82,143.73,143.79,29584
2019/10/29,10:23:00,143.79,143.88,143.79,143.85,44536
2019/10/29,10:24:00,143.85,143.85,143.75,143.76,29115
2019/10/29,10:25:00,143.76,143.79,143.72,143.72,25272
2019/10/29,10:26:00,143.72,143.78,143.66,143.77,50552
2019/10/29,10:27:00,143.76,143.77,143.69,143.75,35243
2019/10/29,10:28:00,143.75,143.84,143.74,143.77,44815
2019/10/29,10:29:00,143.77,143.81,143.72,143.81,44214
2019/10/29,10:30:00,143.82,143.86,143.75,143.79,69242
2019/10/29,10:31:00,143.79,143.82,143.67,143.68,40323
2019/10/29,10:32:00,143.68,143.72,143.64,143.69,48222
2019/10/29,10:33:00,143.69,143.77,143.69,143.73,36126
2019/10/29,10:34:00,143.73,143.85,143.68,143.81,57963
2019/10/29,10:35:00,143.81,143.91,143.81,143.91,40722
2019/10/29,10:36:00,143.91,143.93,143.87,143.91,37999
2019/10/29,10:37:00,143.91,144.00,143.89,143.90,91315
2019/10/29,10:38:00,143.91,143.93,143.74,143.75,73904
2019/10/29,10:39:00,143.75,143.80,143.73,143.80,50100
2019/10/29,10:40:00,143.80,143.81,143.71,143.81,36828
2019/10/29,10:41:00,143.81,143.85,143.76,143.83,40937
2019/10/29,10:42:00,143.83,143.85,143.80,143.83,24388
2019/10/29,10:43:00,143.83,143.85,143.81,143.85,28272
2019/10/29,10:44:00,143.85,143.86,143.82,143.84,35397
2019/10/29,10:45:00,143.84,143.85,143.71,143.72,54817
2019/10/29,10:46:00,143.71,143.81,143.67,143.79,47206
2019/10/29,10:47:00,143.79,143.86,143.79,143.85,43586
2019/10/29,10:48:00,143.85,143.91,143.80,143.81,103475
2019/10/29,10:49:00,143.83,143.83,143.74,143.75,45957
2019/10/29,10:50:00,143.75,143.80,143.69,143.77,31801
2019/10/29,10:51:00,143.77,143.77,143.67,143.71,34603
2019/10/29,10:52:00,143.71,143.74,143.68,143.71,28809
2019/10/29,10:53:00,143.71,143.74,143.64,143.65,74279
2019/10/29,10:54:00,143.65,143.65,143.48,143.49,161405
2019/10/29,10:55:00,143.49,143.49,143.41,143.42,72155
2019/10/29,10:56:00,143.42,143.43,143.33,143.34,68282
2019/10/29,10:57:00,143.34,143.40,143.32,143.34,64505
2019/10/29,10:58:00,143.34,143.49,143.33,143.46,50313
2019/10/29,10:59:00,143.46,143.53,143.45,143.48,62359
2019/10/29,11:00:00,143.48,143.51,143.41,143.42,63303
2019/10/29,11:01:00,143.43,143.63,143.43,143.62,62994
2019/10/29,11:02:00,143.62,143.65,143.51,143.51,71752
2019/10/29,11:03:00,143.52,143.65,143.52,143.60,42884
2019/10/29,11:04:00,143.60,143.62,143.57,143.61,34789
2019/10/29,11:05:00,143.62,143.69,143.62,143.69,44710
2019/10/29,11:06:00,143.69,143.72,143.60,143.60,36178
2019/10/29,11:07:00,143.60,143.64,143.58,143.63,24521
2019/10/29,11:08:00,143.63,143.65,143.55,143.56,27058
2019/10/29,11:09:00,143.56,143.64,143.51,143.53,38046
2019/10/29,11:10:00,143.52,143.57,143.51,143.52,50083
2019/10/29,11:11:00,143.53,143.57,143.50,143.51,39581
2019/10/29,11:12:00,143.51,143.52,143.46,143.48,40812
2019/10/29,11:13:00,143.48,143.53,143.43,143.48,46746
2019/10/29,11:14:00,143.48,143.51,143.43,143.50,34076
2019/10/29,11:15:00,143.49,143.52,143.46,143.47,30513
2019/10/29,11:16:00,143.47,143.54,143.45,143.49,32920
2019/10/29,11:17:00,143.48,143.48,143.40,143.44,31561
2019/10/29,11:18:00,143.45,143.45,143.31,143.40,68388
2019/10/29,11:19:00,143.40,143.40,143.32,143.35,40192
2019/10/29,11:20:00,143.35,143.37,143.26,143.31,63951
2019/10/29,11:21:00,143.31,143.32,143.22,143.25,55346
2019/10/29,11:22:00,143.25,143.25,143.13,143.17,45923
2019/10/29,11:23:00,143.17,143.17,143.08,143.09,56285
2019/10/29,11:24:00,143.09,143.10,142.90,142.94,147636
2019/10/29,11:25:00,142.94,143.05,142.93,142.93,72858
2019/10/29,11:26:00,142.93,143.09,142.93,143.06,57343
2019/10/29,11:27:00,143.06,143.09,143.03,143.08,40095
2019/10/29,11:28:00,143.08,143.10,142.97,142.97,40241
2019/10/29,11:29:00,142.96,143.06,142.96,143.06,30751
2019/10/29,11:30:00,143.06,143.06,143.01,143.04,29623
2019/10/29,11:31:00,143.04,143.04,142.96,143.04,28178
2019/10/29,11:32:00,143.03,143.14,143.01,143.14,40151
2019/10/29,11:33:00,143.14,143.18,143.14,143.15,42696
2019/10/29,11:34:00,143.16,143.20,143.15,143.18,137589
2019/10/29,11:35:00,143.18,143.25,143.17,143.22,42901
2019/10/29,11:36:00,143.22,143.28,143.22,143.26,42435
2019/10/29,11:37:00,143.26,143.26,143.11,143.15,26720
2019/10/29,11:38:00,143.15,143.18,143.12,143.16,27572
2019/10/29,11:39:00,143.15,143.16,143.05,143.10,37385
2019/10/29,11:40:00,143.09,143.15,143.07,143.14,35821
2019/10/29,11:41:00,143.14,143.24,143.12,143.19,22272
2019/10/29,11:42:00,143.19,143.28,143.17,143.26,18598
2019/10/29,11:43:00,143.25,143.29,143.21,143.29,23132
2019/10/29,11:44:00,143.29,143.35,143.28,143.32,32241
2019/10/29,11:45:00,143.32,143.35,143.31,143.32,26903
2019/10/29,11:46:00,143.32,143.37,143.30,143.36,28002
2019/10/29,11:47:00,143.36,143.39,143.35,143.37,36802
2019/10/29,11:48:00,143.38,143.38,143.34,143.35,26075
2019/10/29,11:49:00,143.35,143.36,143.32,143.34,25090
2019/10/29,11:50:00,143.34,143.35,143.33,143.33,23932
2019/10/29,11:51:00,143.33,143.34,143.22,143.24,39557
2019/10/29,11:52:00,143.24,143.38,143.20,143.36,38942
2019/10/29,11:53:00,143.36,143.42,143.36,143.40,59718
2019/10/29,11:54:00,143.40,143.42,143.34,143.34,24855
2019/10/29,11:55:00,143.34,143.48,143.34,143.48,23008
2019/10/29,11:56:00,143.49,143.52,143.47,143.49,22733
2019/10/29,11:57:00,143.50,143.50,143.43,143.49,34112
2019/10/29,11:58:00,143.49,143.50,143.45,143.45,18317
2019/10/29,11:59:00,143.45,143.48,143.42,143.46,20640
2019/10/29,12:00:00,143.46,143.49,143.07,143.16,188835
2019/10/29,12:01:00,143.16,143.32,143.05,143.32,128051
2019/10/29,12:02:00,143.33,143.41,143.29,143.34,27413
2019/10/29,12:03:00,143.34,143.37,143.29,143.34,28788
2019/10/29,12:04:00,143.34,143.35,143.24,143.25,46583
2019/10/29,12:05:00,143.25,143.27,143.17,143.17,50388
2019/10/29,12:06:00,143.17,143.22,143.14,143.16,34088
2019/10/29,12:07:00,143.16,143.19,143.10,143.17,64996
2019/10/29,12:08:00,143.17,143.23,143.15,143.21,54847
2019/10/29,12:09:00,143.21,143.27,143.21,143.24,20166
2019/10/29,12:10:00,143.24,143.28,143.21,143.22,27092
2019/10/29,12:11:00,143.22,143.24,143.18,143.18,23315
2019/10/29,12:12:00,143.17,143.23,143.16,143.20,45857
2019/10/29,12:13:00,143.19,143.31,143.19,143.26,28955
2019/10/29,12:14:00,143.26,143.28,143.23,143.26,24768
2019/10/29,12:15:00,143.26,143.33,143.23,143.31,17276
2019/10/29,12:16:00,143.32,143.35,143.27,143.34,16543
2019/10/29,12:17:00,143.34,143.37,143.31,143.34,47898
2019/10/29,12:18:00,143.34,143.36,143.30,143.35,23292
2019/10/29,12:19:00,143.35,143.38,143.33,143.36,16182
2019/10/29,12:20:00,143.36,143.40,143.35,143.36,23090
2019/10/29,12:21:00,143.36,143.39,143.34,143.36,20329
2019/10/29,12:22:00,143.37,143.42,143.35,143.42,13474
2019/10/29,12:23:00,143.42,143.48,143.42,143.48,27701
2019/10/29,12:24:00,143.48,143.51,143.47,143.50,44078
2019/10/29,12:25:00,143.50,143.52,143.46,143.49,29904
2019/10/29,12:26:00,143.50,143.57,143.47,143.55,35431
2019/10/29,12:27:00,143.55,143.62,143.51,143.62,17651
2019/10/29,12:28:00,143.62,143.63,143.57,143.61,22935
2019/10/29,12:29:00,143.61,143.63,143.54,143.54,69370
2019/10/29,12:30:00,143.54,143.57,143.52,143.56,44903
2019/10/29,12:31:00,143.57,143.63,143.57,143.61,18164
2019/10/29,12:32:00,143.62,143.67,143.62,143.65,19943
2019/10/29,12:33:00,143.65,143.68,143.62,143.64,26992
2019/10/29,12:34:00,143.64,143.69,143.64,143.69,15118
2019/10/29,12:35:00,143.69,143.71,143.64,143.69,35475
2019/10/29,12:36:00,143.69,143.73,143.66,143.67,51639
2019/10/29,12:37:00,143.67,143.69,143.64,143.68,14759
2019/10/29,12:38:00,143.68,143.69,143.64,143.68,35776
2019/10/29,12:39:00,143.69,143.70,143.66,143.66,16793
2019/10/29,12:40:00,143.65,143.66,143.55,143.60,83263
2019/10/29,12:41:00,143.60,143.61,143.57,143.61,18623
2019/10/29,12:42:00,143.61,143.62,143.56,143.57,45575
2019/10/29,12:43:00,143.57,143.57,143.51,143.54,25265
2019/10/29,12:44:00,143.55,143.56,143.52,143.53,31795
2019/10/29,12:45:00,143.53,143.58,143.52,143.56,10622
2019/10/29,12:46:00,143.57,143.60,143.54,143.56,19258
2019/10/29,12:47:00,143.56,143.56,143.52,143.52,16580
2019/10/29,12:48:00,143.52,143.53,143.47,143.47,44430
2019/10/29,12:49:00,143.47,143.57,143.47,143.56,21673
2019/10/29,12:50:00,143.55,143.58,143.53,143.55,17435
2019/10/29,12:51:00,143.54,143.60,143.54,143.59,10774
2019/10/29,12:52:00,143.58,143.58,143.52,143.52,23057
2019/10/29,12:53:00,143.52,143.52,143.48,143.50,12541
2019/10/29,12:54:00,143.50,143.56,143.50,143.55,12388
2019/10/29,12:55:00,143.55,143.60,143.55,143.59,6865
2019/10/29,12:56:00,143.59,143.61,143.57,143.59,10652
2019/10/29,12:57:00,143.59,143.63,143.56,143.56,28516
2019/10/29,12:58:00,143.56,143.59,143.56,143.58,8811
2019/10/29,12:59:00,143.58,143.59,143.53,143.54,10386
2019/10/29,13:00:00,143.54,143.54,143.51,143.53,14807
2019/10/29,13:01:00,143.53,143.59,143.53,143.57,12571
2019/10/29,13:02:00,143.57,143.61,143.57,143.59,8832
2019/10/29,13:03:00,143.60,143.60,143.57,143.57,16784
2019/10/29,13:04:00,143.57,143.60,143.54,143.56,28857
2019/10/29,13:05:00,143.56,143.58,143.52,143.57,18173
2019/10/29,13:06:00,143.57,143.57,143.54,143.56,17260
2019/10/29,13:07:00,143.56,143.56,143.53,143.54,10393
2019/10/29,13:08:00,143.54,143.55,143.49,143.53,18817
2019/10/29,13:09:00,143.53,143.55,143.50,143.50,17398
2019/10/29,13:10:00,143.50,143.50,143.46,143.49,21247
2019/10/29,13:11:00,143.49,143.56,143.49,143.56,8980
2019/10/29,13:12:00,143.56,143.56,143.47,143.47,23845
2019/10/29,13:13:00,143.47,143.49,143.41,143.43,39864
2019/10/29,13:14:00,143.43,143.46,143.42,143.45,12846
2019/10/29,13:15:00,143.45,143.45,143.40,143.40,34700
2019/10/29,13:16:00,143.40,143.41,143.36,143.38,21252
2019/10/29,13:17:00,143.38,143.46,143.38,143.45,10874
2019/10/29,13:18:00,143.45,143.49,143.43,143.48,14190
2019/10/29,13:19:00,143.47,143.47,143.44,143.44,7765
2019/10/29,13:20:00,143.44,143.45,143.41,143.43,11420
2019/10/29,13:21:00,143.43,143.47,143.42,143.45,7312
2019/10/29,13:22:00,143.45,143.46,143.43,143.44,13314
2019/10/29,13:23:00,143.44,143.48,143.44,143.44,19465
2019/10/29,13:24:00,143.43,143.43,143.34,143.35,30074
2019/10/29,13:25:00,143.35,143.35,143.25,143.28,35165
2019/10/29,13:26:00,143.28,143.29,143.20,143.21,55688
2019/10/29,13:27:00,143.21,143.23,143.12,143.13,36036
2019/10/29,13:28:00,143.14,143.15,143.12,143.13,24327
2019/10/29,13:29:00,143.13,143.14,143.07,143.10,37631
2019/10/29,13:30:00,143.10,143.11,143.08,143.10,27239
2019/10/29,13:31:00,143.10,143.11,143.10,143.11,8689
2019/10/29,13:32:00,143.11,143.16,143.11,143.15,32309
2019/10/29,13:33:00,143.15,143.15,143.09,143.09,16920
2019/10/29,13:34:00,143.09,143.09,143.05,143.07,53050
2019/10/29,13:35:00,143.07,143.08,143.05,143.05,35256
2019/10/29,13:36:00,143.05,143.06,143.02,143.03,28566
2019/10/29,13:37:00,143.03,143.03,142.93,142.95,171371
2019/10/29,13:38:00,142.95,142.95,142.87,142.88,74418
2019/10/29,13:39:00,142.88,142.89,142.79,142.82,77296
2019/10/29,13:40:00,142.82,142.92,142.79,142.89,44421
2019/10/29,13:41:00,142.88,142.89,142.85,142.89,34109
2019/10/29,13:42:00,142.88,142.88,142.84,142.87,22740
2019/10/29,13:43:00,142.87,142.96,142.86,142.92,35916
2019/10/29,13:44:00,142.92,142.99,142.92,142.94,38573
2019/10/29,13:45:00,142.94,142.95,142.86,142.87,34448
2019/10/29,13:46:00,142.87,142.93,142.86,142.88,84877
2019/10/29,13:47:00,142.88,142.90,142.85,142.87,26004
2019/10/29,13:48:00,142.87,142.92,142.87,142.91,16443
2019/10/29,13:49:00,142.92,142.93,142.87,142.87,18879
2019/10/29,13:50:00,142.87,142.89,142.86,142.89,13420
2019/10/29,13:51:00,142.89,142.89,142.84,142.86,19665
2019/10/29,13:52:00,142.86,142.87,142.84,142.87,17616
2019/10/29,13:53:00,142.87,142.87,142.81,142.83,27183
2019/10/29,13:54:00,142.83,142.86,142.83,142.85,22665
2019/10/29,13:55:00,142.86,142.93,142.84,142.91,32704
2019/10/29,13:56:00,142.91,142.94,142.87,142.94,27937
2019/10/29,13:57:00,142.93,142.93,142.90,142.92,26220
2019/10/29,13:58:00,142.93,142.94,142.92,142.93,19479
2019/10/29,13:59:00,142.93,142.94,142.87,142.90,19031
2019/10/29,14:00:00,142.90,142.90,142.85,142.85,19032
2019/10/29,14:01:00,142.85,142.85,142.73,142.76,72374
2019/10/29,14:02:00,142.76,142.78,142.65,142.68,46422
2019/10/29,14:03:00,142.68,142.74,142.66,142.74,29251
2019/10/29,14:04:00,142.74,142.83,142.73,142.81,34823
2019/10/29,14:05:00,142.81,142.85,142.79,142.83,16948
2019/10/29,14:06:00,142.83,142.91,142.82,142.89,23442
2019/10/29,14:07:00,142.89,142.92,142.88,142.90,30878
2019/10/29,14:08:00,142.90,142.94,142.90,142.93,37274
2019/10/29,14:09:00,142.93,142.96,142.91,142.92,36411
2019/10/29,14:10:00,142.92,142.97,142.89,142.95,31487
2019/10/29,14:11:00,142.95,142.98,142.93,142.95,17690
2019/10/29,14:12:00,142.95,142.96,142.87,142.87,24279
2019/10/29,14:13:00,142.87,142.93,142.87,142.93,16420
2019/10/29,14:14:00,142.93,142.94,142.87,142.92,22469
2019/10/29,14:15:00,142.92,142.93,142.85,142.93,24706
2019/10/29,14:16:00,142.93,142.97,142.93,142.94,19551
2019/10/29,14:17:00,142.94,142.97,142.90,142.91,25996
2019/10/29,14:18:00,142.91,142.91,142.84,142.84,27416
2019/10/29,14:19:00,142.84,142.87,142.77,142.86,44906
2019/10/29,14:20:00,142.86,142.86,142.82,142.86,29025
2019/10/29,14:21:00,142.87,142.92,142.82,142.92,18952
2019/10/29,14:22:00,142.92,142.96,142.91,142.95,29849
2019/10/29,14:23:00,142.94,142.95,142.88,142.90,13682
2019/10/29,14:24:00,142.89,142.90,142.82,142.85,35960
2019/10/29,14:25:00,142.85,142.94,142.84,142.94,32722
2019/10/29,14:26:00,142.94,142.95,142.89,142.90,32356
2019/10/29,14:27:00,142.89,142.89,142.83,142.83,52639
2019/10/29,14:28:00,142.83,142.83,142.76,142.81,40384
2019/10/29,14:29:00,142.81,142.83,142.80,142.81,27864
2019/10/29,14:30:00,142.80,142.85,142.80,142.85,26704
2019/10/29,14:31:00,142.85,142.91,142.83,142.91,21332
2019/10/29,14:32:00,142.91,142.92,142.89,142.90,21783
2019/10/29,14:33:00,142.90,142.92,142.89,142.91,20924
2019/10/29,14:34:00,142.92,142.94,142.89,142.92,42295
2019/10/29,14:35:00,142.91,142.93,142.83,142.84,55510
2019/10/29,14:36:00,142.84,142.87,142.78,142.83,36538
2019/10/29,14:37:00,142.83,142.86,142.82,142.85,22711
2019/10/29,14:38:00,142.85,142.88,142.84,142.87,27481
2019/10/29,14:39:00,142.88,142.89,142.85,142.89,23352
2019/10/29,14:40:00,142.89,142.92,142.88,142.91,23628
2019/10/29,14:41:00,142.91,142.93,142.91,142.92,13747
2019/10/29,14:42:00,142.92,142.93,142.89,142.90,19159
2019/10/29,14:43:00,142.90,142.95,142.90,142.94,26819
2019/10/29,14:44:00,142.94,142.95,142.92,142.93,16501
2019/10/29,14:45:00,142.94,142.94,142.86,142.93,82837
2019/10/29,14:46:00,142.93,143.00,142.93,142.99,32868
2019/10/29,14:47:00,142.99,143.02,142.98,143.01,48130
2019/10/29,14:48:00,143.01,143.02,142.95,143.02,21591
2019/10/29,14:49:00,143.02,143.05,142.99,143.05,18349
2019/10/29,14:50:00,143.05,143.07,143.04,143.04,26661
2019/10/29,14:51:00,143.04,143.10,143.01,143.06,35866
2019/10/29,14:52:00,143.06,143.10,143.05,143.10,16506
2019/10/29,14:53:00,143.10,143.14,143.08,143.14,18330
2019/10/29,14:54:00,143.15,143.15,143.07,143.13,41012
2019/10/29,14:55:00,143.13,143.14,143.08,143.08,15722
2019/10/29,14:56:00,143.09,143.13,143.05,143.07,34800
2019/10/29,14:57:00,143.08,143.11,143.07,143.08,18279
2019/10/29,14:58:00,143.08,143.09,143.05,143.07,27764
2019/10/29,14:59:00,143.07,143.12,143.07,143.09,17651
2019/10/29,15:00:00,143.10,143.14,143.08,143.09,34251
2019/10/29,15:01:00,143.09,143.15,143.06,143.09,49696
2019/10/29,15:02:00,143.09,143.13,143.08,143.10,41719
2019/10/29,15:03:00,143.10,143.11,143.07,143.09,27264
2019/10/29,15:04:00,143.09,143.09,143.04,143.04,25636
2019/10/29,15:05:00,143.04,143.09,143.02,143.08,30784
2019/10/29,15:06:00,143.07,143.08,142.98,143.01,21356
2019/10/29,15:07:00,143.01,143.01,142.98,142.98,23564
2019/10/29,15:08:00,142.98,143.05,142.97,143.04,15538
2019/10/29,15:09:00,143.04,143.06,143.01,143.01,22223
2019/10/29,15:10:00,143.01,143.05,142.99,143.02,23392
2019/10/29,15:11:00,143.02,143.07,143.02,143.03,19343
2019/10/29,15:12:00,143.03,143.07,143.02,143.06,27344
2019/10/29,15:13:00,143.06,143.11,143.06,143.11,22147
2019/10/29,15:14:00,143.12,143.15,143.09,143.09,30209
2019/10/29,15:15:00,143.09,143.10,143.07,143.10,23560
2019/10/29,15:16:00,143.10,143.13,143.08,143.12,21671
2019/10/29,15:17:00,143.13,143.14,143.05,143.07,42438
2019/10/29,15:18:00,143.07,143.15,143.07,143.14,23355
2019/10/29,15:19:00,143.14,143.18,143.14,143.15,39915
2019/10/29,15:20:00,143.15,143.23,143.14,143.23,51910
2019/10/29,15:21:00,143.22,143.27,143.19,143.21,54779
2019/10/29,15:22:00,143.21,143.22,143.18,143.19,29675
2019/10/29,15:23:00,143.19,143.21,143.11,143.11,43772
2019/10/29,15:24:00,143.11,143.14,143.10,143.12,20690
2019/10/29,15:25:00,143.12,143.14,143.08,143.08,28008
2019/10/29,15:26:00,143.08,143.14,143.07,143.11,28713
2019/10/29,15:27:00,143.11,143.12,143.02,143.03,39850
2019/10/29,15:28:00,143.02,143.03,142.97,142.98,33886
2019/10/29,15:29:00,142.98,143.02,142.97,143.00,20861
2019/10/29,15:30:00,142.99,143.00,142.94,142.95,30113
2019/10/29,15:31:00,142.95,142.97,142.90,142.91,90705
2019/10/29,15:32:00,142.91,142.98,142.89,142.97,101245
2019/10/29,15:33:00,142.97,143.03,142.96,143.03,19139
2019/10/29,15:34:00,143.03,143.07,142.99,143.01,36015
2019/10/29,15:35:00,143.01,143.01,142.97,143.00,27858
2019/10/29,15:36:00,143.00,143.01,142.98,143.00,27597
2019/10/29,15:37:00,143.00,143.01,142.89,142.89,77657
2019/10/29,15:38:00,142.89,142.95,142.88,142.90,56549
2019/10/29,15:39:00,142.90,142.92,142.86,142.88,46461
2019/10/29,15:40:00,142.88,142.88,142.81,142.82,46820
2019/10/29,15:41:00,142.82,142.89,142.82,142.85,73745
2019/10/29,15:42:00,142.85,142.87,142.79,142.81,62053
2019/10/29,15:43:00,142.81,142.95,142.81,142.95,47200
2019/10/29,15:44:00,142.95,142.97,142.93,142.95,48000
2019/10/29,15:45:00,142.95,142.96,142.91,142.93,77939
2019/10/29,15:46:00,142.93,143.00,142.91,142.91,72587
2019/10/29,15:47:00,142.91,142.93,142.88,142.89,50860
2019/10/29,15:48:00,142.89,142.90,142.81,142.82,60823
2019/10/29,15:49:00,142.82,142.84,142.75,142.78,66458
2019/10/29,15:50:00,142.79,142.88,142.79,142.87,77531
2019/10/29,15:51:00,142.87,142.91,142.80,142.82,100576
2019/10/29,15:52:00,142.82,142.88,142.79,142.81,129569
2019/10/29,15:53:00,142.82,142.89,142.82,142.87,49060
2019/10/29,15:54:00,142.87,142.88,142.79,142.83,61714
2019/10/29,15:55:00,142.83,142.87,142.78,142.79,94046
2019/10/29,15:56:00,142.79,142.91,142.79,142.87,122882
2019/10/29,15:57:00,142.87,142.89,142.80,142.89,92822
2019/10/29,15:58:00,142.89,142.89,142.80,142.80,85899
2019/10/29,15:59:00,142.80,142.81,142.75,142.76,122943
2019/10/29,16:00:00,142.76,142.84,142.73,142.83,223864
2019/10/30,09:31:00,143.52,143.69,143.07,143.32,145746
2019/10/30,09:32:00,143.32,143.43,143.24,143.42,156502
2019/10/30,09:33:00,143.42,143.59,143.33,143.33,109166
2019/10/30,09:34:00,143.33,143.52,143.27,143.42,93208
2019/10/30,09:35:00,143.43,143.44,143.20,143.20,108028
2019/10/30,09:36:00,143.20,143.42,143.12,143.39,91676
2019/10/30,09:37:00,143.39,143.39,143.25,143.30,66339
2019/10/30,09:38:00,143.30,143.38,143.29,143.38,50511
2019/10/30,09:39:00,143.38,143.38,143.25,143.30,62499
2019/10/30,09:40:00,143.30,143.34,143.20,143.25,67359
2019/10/30,09:41:00,143.26,143.26,143.13,143.17,45095
2019/10/30,09:42:00,143.17,143.22,143.14,143.19,59136
2019/10/30,09:43:00,143.19,143.32,143.16,143.28,56949
2019/10/30,09:44:00,143.27,143.47,143.26,143.39,103184
2019/10/30,09:45:00,143.40,143.44,143.20,143.20,48008
2019/10/30,09:46:00,143.20,143.22,143.13,143.18,52071
2019/10/30,09:47:00,143.19,143.28,143.12,143.15,57987
2019/10/30,09:48:00,143.15,143.22,143.11,143.13,25532
2019/10/30,09:49:00,143.16,143.23,143.14,143.19,32365
2019/10/30,09:50:00,143.21,143.32,143.21,143.26,59185
2019/10/30,09:51:00,143.26,143.34,143.23,143.30,39787
2019/10/30,09:52:00,143.30,143.31,143.20,143.25,45437
2019/10/30,09:53:00,143.25,143.36,143.24,143.24,67721
2019/10/30,09:54:00,143.24,143.32,143.23,143.25,38746
2019/10/30,09:55:00,143.25,143.29,143.22,143.26,22863
2019/10/30,09:56:00,143.27,143.34,143.26,143.29,49325
2019/10/30,09:57:00,143.29,143.39,143.27,143.38,34262
2019/10/30,09:58:00,143.38,143.39,143.25,143.30,43687
2019/10/30,09:59:00,143.30,143.38,143.25,143.29,34127
2019/10/30,10:00:00,143.29,143.36,143.28,143.32,20361
2019/10/30,10:01:00,143.32,143.37,143.28,143.33,57987
2019/10/30,10:02:00,143.34,143.44,143.33,143.36,46013
2019/10/30,10:03:00,143.37,143.42,143.32,143.32,53844
2019/10/30,10:04:00,143.32,143.36,143.00,143.13,207494
2019/10/30,10:05:00,143.10,143.32,142.79,143.20,377915
2019/10/30,10:06:00,143.19,143.31,143.09,143.09,91430
2019/10/30,10:07:00,143.09,143.09,142.96,143.02,74363
2019/10/30,10:08:00,143.02,143.19,143.01,143.01,52525
2019/10/30,10:09:00,143.01,143.10,142.99,143.06,66180
2019/10/30,10:10:00,143.06,143.09,143.01,143.05,64429
2019/10/30,10:11:00,143.05,143.13,143.00,143.09,21143
2019/10/30,10:12:00,143.09,143.10,143.05,143.09,17503
2019/10/30,10:13:00,143.08,143.22,143.07,143.13,29111
2019/10/30,10:14:00,143.13,143.15,143.03,143.05,37316
2019/10/30,10:15:00,143.05,143.10,143.02,143.10,30922
2019/10/30,10:16:00,143.10,143.16,143.06,143.07,30500
2019/10/30,10:17:00,143.07,143.15,143.05,143.10,60881
2019/10/30,10:18:00,143.10,143.18,143.10,143.17,26407
2019/10/30,10:19:00,143.17,143.27,143.17,143.27,49232
2019/10/30,10:20:00,143.26,143.29,143.25,143.28,23367
2019/10/30,10:21:00,143.28,143.35,143.26,143.32,49905
2019/10/30,10:22:00,143.31,143.34,143.29,143.33,57821
2019/10/30,10:23:00,143.33,143.33,143.21,143.28,74833
2019/10/30,10:24:00,143.28,143.35,143.28,143.35,32883
2019/10/30,10:25:00,143.35,143.36,143.28,143.36,43290
2019/10/30,10:26:00,143.36,143.43,143.36,143.43,48456
2019/10/30,10:27:00,143.43,143.53,143.40,143.51,50862
2019/10/30,10:28:00,143.51,143.59,143.51,143.56,40219
2019/10/30,10:29:00,143.56,143.59,143.54,143.58,34240
2019/10/30,10:30:00,143.58,143.60,143.52,143.54,52883
2019/10/30,10:31:00,143.54,143.54,143.43,143.44,36035
2019/10/30,10:32:00,143.44,143.45,143.36,143.36,33203
2019/10/30,10:33:00,143.36,143.36,143.28,143.30,34264
2019/10/30,10:34:00,143.30,143.40,143.30,143.38,39795
2019/10/30,10:35:00,143.38,143.45,143.36,143.43,38990
2019/10/30,10:36:00,143.45,143.54,143.44,143.51,48058
2019/10/30,10:37:00,143.52,143.59,143.51,143.55,28591
2019/10/30,10:38:00,143.55,143.55,143.51,143.54,22187
2019/10/30,10:39:00,143.54,143.55,143.50,143.55,19027
2019/10/30,10:40:00,143.54,143.55,143.49,143.50,21879
2019/10/30,10:41:00,143.50,143.55,143.48,143.52,22791
2019/10/30,10:42:00,143.52,143.54,143.48,143.50,13551
2019/10/30,10:43:00,143.50,143.58,143.49,143.57,56279
2019/10/30,10:44:00,143.57,143.66,143.57,143.66,64694
2019/10/30,10:45:00,143.66,143.68,143.60,143.61,51766
2019/10/30,10:46:00,143.61,143.67,143.61,143.66,28911
2019/10/30,10:47:00,143.66,143.75,143.65,143.75,49287
2019/10/30,10:48:00,143.75,143.83,143.74,143.74,92475
2019/10/30,10:49:00,143.74,143.87,143.73,143.87,35127
2019/10/30,10:50:00,143.87,143.89,143.79,143.82,34489
2019/10/30,10:51:00,143.82,143.83,143.76,143.78,28621
2019/10/30,10:52:00,143.78,143.84,143.78,143.80,34150
2019/10/30,10:53:00,143.80,143.82,143.79,143.79,19750
2019/10/30,10:54:00,143.79,143.82,143.76,143.77,27129
2019/10/30,10:55:00,143.78,143.83,143.77,143.79,40467
2019/10/30,10:56:00,143.80,143.82,143.76,143.78,25000
2019/10/30,10:57:00,143.78,143.82,143.73,143.73,27939
2019/10/30,10:58:00,143.73,143.84,143.73,143.82,24527
2019/10/30,10:59:00,143.82,143.84,143.78,143.81,38256
2019/10/30,11:00:00,143.81,143.85,143.79,143.80,34879
2019/10/30,11:01:00,143.79,143.81,143.70,143.77,40178
2019/10/30,11:02:00,143.77,143.78,143.72,143.74,35110
2019/10/30,11:03:00,143.73,143.73,143.63,143.63,42291
2019/10/30,11:04:00,143.63,143.66,143.57,143.66,54734
2019/10/30,11:05:00,143.65,143.72,143.64,143.71,63479
2019/10/30,11:06:00,143.71,143.72,143.69,143.72,23707
2019/10/30,11:07:00,143.72,143.72,143.68,143.71,46172
2019/10/30,11:08:00,143.72,143.72,143.64,143.70,40747
2019/10/30,11:09:00,143.70,143.72,143.69,143.71,95061
2019/10/30,11:10:00,143.71,143.72,143.66,143.70,39773
2019/10/30,11:11:00,143.70,143.73,143.69,143.73,18453
2019/10/30,11:12:00,143.72,143.79,143.72,143.78,27398
2019/10/30,11:13:00,143.78,143.84,143.78,143.84,32302
2019/10/30,11:14:00,143.84,143.86,143.74,143.76,43860
2019/10/30,11:15:00,143.76,143.77,143.72,143.73,27941
2019/10/30,11:16:00,143.73,143.78,143.72,143.77,80930
2019/10/30,11:17:00,143.77,143.77,143.69,143.71,35090
2019/10/30,11:18:00,143.71,143.77,143.69,143.71,19360
2019/10/30,11:19:00,143.72,143.72,143.65,143.66,27139
2019/10/30,11:20:00,143.66,143.69,143.65,143.65,21126
2019/10/30,11:21:00,143.65,143.67,143.58,143.59,31015
2019/10/30,11:22:00,143.59,143.60,143.50,143.55,51669
2019/10/30,11:23:00,143.55,143.60,143.55,143.59,20747
2019/10/30,11:24:00,143.59,143.63,143.57,143.62,29339
2019/10/30,11:25:00,143.62,143.64,143.56,143.62,25903
2019/10/30,11:26:00,143.61,143.62,143.57,143.61,21238
2019/10/30,11:27:00,143.61,143.68,143.61,143.68,15691
2019/10/30,11:28:00,143.68,143.69,143.62,143.63,16205
2019/10/30,11:29:00,143.63,143.65,143.60,143.60,13867
2019/10/30,11:30:00,143.60,143.64,143.59,143.63,14875
2019/10/30,11:31:00,143.63,143.65,143.60,143.63,8053
2019/10/30,11:32:00,143.63,143.68,143.63,143.67,12129
2019/10/30,11:33:00,143.67,143.72,143.66,143.67,27735
2019/10/30,11:34:00,143.66,143.70,143.63,143.63,26160
2019/10/30,11:35:00,143.63,143.68,143.63,143.68,14660
2019/10/30,11:36:00,143.68,143.69,143.65,143.69,16830
2019/10/30,11:37:00,143.69,143.72,143.67,143.70,29177
2019/10/30,11:38:00,143.70,143.71,143.66,143.70,33513
2019/10/30,11:39:00,143.70,143.70,143.62,143.65,28825
2019/10/30,11:40:00,143.65,143.67,143.57,143.60,32563
2019/10/30,11:41:00,143.60,143.61,143.57,143.59,14448
2019/10/30,11:42:00,143.59,143.65,143.59,143.63,18467
2019/10/30,11:43:00,143.63,143.63,143.57,143.58,21327
2019/10/30,11:44:00,143.59,143.66,143.56,143.57,28086
2019/10/30,11:45:00,143.57,143.64,143.57,143.62,28396
2019/10/30,11:46:00,143.62,143.66,143.61,143.64,15048
2019/10/30,11:47:00,143.64,143.66,143.61,143.63,27850
2019/10/30,11:48:00,143.63,143.67,143.63,143.66,32198
2019/10/30,11:49:00,143.65,143.69,143.65,143.69,34014
2019/10/30,11:50:00,143.69,143.75,143.68,143.75,53151
2019/10/30,11:51:00,143.75,143.75,143.65,143.67,21639
2019/10/30,11:52:00,143.67,143.68,143.60,143.62,18216
2019/10/30,11:53:00,143.62,143.68,143.62,143.68,9238
2019/10/30,11:54:00,143.68,143.69,143.62,143.64,19532
2019/10/30,11:55:00,143.64,143.69,143.64,143.69,16036
2019/10/30,11:56:00,143.69,143.72,143.69,143.69,29772
2019/10/30,11:57:00,143.69,143.71,143.67,143.68,21029
2019/10/30,11:58:00,143.67,143.71,143.67,143.67,18810
2019/10/30,11:59:00,143.67,143.69,143.63,143.66,19588
2019/10/30,12:00:00,143.66,143.66,143.57,143.63,33318
2019/10/30,12:01:00,143.63,143.66,143.59,143.65,24332
2019/10/30,12:02:00,143.65,143.69,143.64,143.67,20604
2019/10/30,12:03:00,143.67,143.67,143.55,143.57,30402
2019/10/30,12:04:00,143.57,143.62,143.56,143.59,19355
2019/10/30,12:05:00,143.59,143.66,143.59,143.64,16746
2019/10/30,12:06:00,143.64,143.73,143.63,143.70,28299
2019/10/30,12:07:00,143.70,143.71,143.65,143.66,12779
2019/10/30,12:08:00,143.66,143.73,143.66,143.72,18060
2019/10/30,12:09:00,143.72,143.75,143.69,143.73,25643
2019/10/30,12:10:00,143.73,143.76,143.72,143.75,19194
2019/10/30,12:11:00,143.75,143.80,143.74,143.78,10081
2019/10/30,12:12:00,143.78,143.79,143.75,143.79,18902
2019/10/30,12:13:00,143.79,143.82,143.77,143.80,25277
2019/10/30,12:14:00,143.80,143.81,143.79,143.79,14681
2019/10/30,12:15:00,143.79,143.80,143.76,143.77,21171
2019/10/30,12:16:00,143.77,143.79,143.72,143.74,24629
2019/10/30,12:17:00,143.74,143.81,143.74,143.78,13770
2019/10/30,12:18:00,143.78,143.80,143.75,143.76,17392
2019/10/30,12:19:00,143.76,143.82,143.76,143.78,17875
2019/10/30,12:20:00,143.78,143.81,143.76,143.78,23277
2019/10/30,12:21:00,143.78,143.79,143.72,143.73,21029
2019/10/30,12:22:00,143.73,143.73,143.68,143.71,15732
2019/10/30,12:23:00,143.70,143.75,143.69,143.72,16695
2019/10/30,12:24:00,143.72,143.78,143.72,143.78,10533
2019/10/30,12:25:00,143.78,143.84,143.78,143.82,23385
2019/10/30,12:26:00,143.82,143.84,143.78,143.78,20411
2019/10/30,12:27:00,143.78,143.84,143.77,143.83,13575
2019/10/30,12:28:00,143.83,143.88,143.83,143.83,25342
2019/10/30,12:29:00,143.83,143.84,143.73,143.74,24775
2019/10/30,12:30:00,143.74,143.75,143.70,143.72,14233
2019/10/30,12:31:00,143.72,143.76,143.72,143.73,23162
2019/10/30,12:32:00,143.73,143.76,143.73,143.76,15152
2019/10/30,12:33:00,143.76,143.76,143.70,143.72,12677
2019/10/30,12:34:00,143.72,143.77,143.72,143.76,18800
2019/10/30,12:35:00,143.75,143.80,143.75,143.78,15815
2019/10/30,12:36:00,143.79,143.83,143.77,143.83,12079
2019/10/30,12:37:00,143.83,143.88,143.81,143.82,17588
2019/10/30,12:38:00,143.81,143.84,143.80,143.81,18289
2019/10/30,12:39:00,143.81,143.83,143.79,143.82,14685
2019/10/30,12:40:00,143.82,143.87,143.82,143.83,17252
2019/10/30,12:41:00,143.84,143.86,143.82,143.85,20411
2019/10/30,12:42:00,143.85,143.88,143.84,143.85,15725
2019/10/30,12:43:00,143.86,143.91,143.86,143.87,37182
2019/10/30,12:44:00,143.87,143.87,143.83,143.84,15872
2019/10/30,12:45:00,143.84,143.89,143.83,143.88,12450
2019/10/30,12:46:00,143.88,143.90,143.88,143.90,12632
2019/10/30,12:47:00,143.90,143.91,143.89,143.90,13283
2019/10/30,12:48:00,143.90,143.91,143.87,143.88,18110
2019/10/30,12:49:00,143.89,143.90,143.87,143.88,10629
2019/10/30,12:50:00,143.88,143.89,143.87,143.87,16962
2019/10/30,12:51:00,143.87,143.89,143.85,143.88,9407
2019/10/30,12:52:00,143.88,143.90,143.87,143.89,8726
2019/10/30,12:53:00,143.89,143.89,143.85,143.87,16911
2019/10/30,12:54:00,143.87,143.87,143.82,143.85,36890
2019/10/30,12:55:00,143.84,143.84,143.80,143.81,20159
2019/10/30,12:56:00,143.81,143.84,143.80,143.83,18587
2019/10/30,12:57:00,143.83,143.83,143.78,143.80,8495
2019/10/30,12:58:00,143.80,143.81,143.77,143.78,14282
2019/10/30,12:59:00,143.78,143.79,143.77,143.78,20290
2019/10/30,13:00:00,143.78,143.78,143.70,143.72,31233
2019/10/30,13:01:00,143.72,143.73,143.68,143.68,14542
2019/10/30,13:02:00,143.68,143.69,143.64,143.65,14682
2019/10/30,13:03:00,143.65,143.71,143.64,143.68,24354
2019/10/30,13:04:00,143.68,143.72,143.67,143.72,11488
2019/10/30,13:05:00,143.71,143.71,143.70,143.70,10858
2019/10/30,13:06:00,143.70,143.70,143.63,143.64,14935
2019/10/30,13:07:00,143.63,143.68,143.61,143.66,20793
2019/10/30,13:08:00,143.66,143.69,143.64,143.66,13991
2019/10/30,13:09:00,143.66,143.72,143.66,143.72,13645
2019/10/30,13:10:00,143.72,143.73,143.70,143.71,19681
2019/10/30,13:11:00,143.71,143.73,143.67,143.70,23567
2019/10/30,13:12:00,143.70,143.71,143.69,143.71,12335
2019/10/30,13:13:00,143.71,143.76,143.71,143.76,18628
2019/10/30,13:14:00,143.76,143.77,143.74,143.76,16501
2019/10/30,13:15:00,143.76,143.79,143.76,143.78,22484
2019/10/30,13:16:00,143.79,143.81,143.77,143.81,20745
2019/10/30,13:17:00,143.81,143.84,143.81,143.83,24296
2019/10/30,13:18:00,143.83,143.83,143.78,143.79,21464
2019/10/30,13:19:00,143.79,143.81,143.78,143.81,22253
2019/10/30,13:20:00,143.81,143.81,143.78,143.81,19737
2019/10/30,13:21:00,143.81,143.84,143.79,143.81,19160
2019/10/30,13:22:00,143.82,143.84,143.80,143.80,15370
2019/10/30,13:23:00,143.80,143.81,143.76,143.76,8455
2019/10/30,13:24:00,143.76,143.79,143.75,143.77,14224
2019/10/30,13:25:00,143.78,143.79,143.75,143.78,23890
2019/10/30,13:26:00,143.78,143.79,143.76,143.79,11034
2019/10/30,13:27:00,143.79,143.81,143.76,143.76,14626
2019/10/30,13:28:00,143.76,143.76,143.72,143.73,11467
2019/10/30,13:29:00,143.73,143.73,143.70,143.73,25417
2019/10/30,13:30:00,143.72,143.76,143.72,143.72,11358
2019/10/30,13:31:00,143.72,143.72,143.68,143.68,18148
2019/10/30,13:32:00,143.67,143.71,143.67,143.71,13164
2019/10/30,13:33:00,143.71,143.73,143.69,143.73,10090
2019/10/30,13:34:00,143.73,143.73,143.63,143.63,18952
2019/10/30,13:35:00,143.64,143.69,143.60,143.67,23546
2019/10/30,13:36:00,143.67,143.68,143.64,143.64,19924
2019/10/30,13:37:00,143.62,143.65,143.60,143.63,10233
2019/10/30,13:38:00,143.63,143.64,143.59,143.63,21631
2019/10/30,13:39:00,143.63,143.64,143.61,143.63,8510
2019/10/30,13:40:00,143.63,143.65,143.63,143.63,9278
2019/10/30,13:41:00,143.63,143.64,143.61,143.63,18265
2019/10/30,13:42:00,143.64,143.65,143.60,143.62,14211
2019/10/30,13:43:00,143.62,143.66,143.61,143.62,13768
2019/10/30,13:44:00,143.62,143.65,143.60,143.65,14815
2019/10/30,13:45:00,143.65,143.68,143.64,143.65,10591
2019/10/30,13:46:00,143.65,143.65,143.59,143.61,7592
2019/10/30,13:47:00,143.61,143.62,143.59,143.61,9489
2019/10/30,13:48:00,143.61,143.83,143.59,143.64,140829
2019/10/30,13:49:00,143.63,143.65,143.60,143.60,17687
2019/10/30,13:50:00,143.60,143.66,143.56,143.56,20410
2019/10/30,13:51:00,143.56,143.56,143.49,143.50,29590
2019/10/30,13:52:00,143.50,143.53,143.48,143.50,21970
2019/10/30,13:53:00,143.50,143.54,143.48,143.49,16693
2019/10/30,13:54:00,143.49,143.53,143.41,143.53,50024
2019/10/30,13:55:00,143.53,143.56,143.53,143.56,12056
2019/10/30,13:56:00,143.56,143.57,143.44,143.48,38827
2019/10/30,13:57:00,143.48,143.54,143.48,143.51,10800
2019/10/30,13:58:00,143.51,143.53,143.50,143.53,7734
2019/10/30,13:59:00,143.53,143.57,143.51,143.51,16220
2019/10/30,14:00:00,143.51,143.59,143.39,143.46,38590
2019/10/30,14:01:00,143.46,143.63,143.21,143.29,145127
2019/10/30,14:02:00,143.29,143.59,143.20,143.54,74485
2019/10/30,14:03:00,143.53,143.53,143.35,143.45,61052
2019/10/30,14:04:00,143.46,143.50,143.33,143.44,44806
2019/10/30,14:05:00,143.44,143.51,143.35,143.49,36792
2019/10/30,14:06:00,143.50,143.55,143.43,143.47,44229
2019/10/30,14:07:00,143.47,143.49,143.39,143.39,27246
2019/10/30,14:08:00,143.39,143.44,143.36,143.39,35175
2019/10/30,14:09:00,143.40,143.49,143.40,143.45,16971
2019/10/30,14:10:00,143.47,143.53,143.45,143.53,22734
2019/10/30,14:11:00,143.52,143.69,143.50,143.68,45171
2019/10/30,14:12:00,143.68,143.69,143.59,143.63,76234
2019/10/30,14:13:00,143.63,143.69,143.60,143.64,19658
2019/10/30,14:14:00,143.64,143.68,143.64,143.66,20449
2019/10/30,14:15:00,143.66,143.75,143.65,143.74,38127
2019/10/30,14:16:00,143.74,143.88,143.73,143.88,46883
2019/10/30,14:17:00,143.88,143.88,143.82,143.87,51206
2019/10/30,14:18:00,143.87,143.91,143.85,143.85,54536
2019/10/30,14:19:00,143.85,143.89,143.75,143.77,45570
2019/10/30,14:20:00,143.77,143.83,143.76,143.82,22716
2019/10/30,14:21:00,143.82,143.88,143.82,143.87,24063
2019/10/30,14:22:00,143.87,143.88,143.85,143.87,20366
2019/10/30,14:23:00,143.87,143.89,143.82,143.83,22325
2019/10/30,14:24:00,143.83,143.84,143.80,143.81,24978
2019/10/30,14:25:00,143.81,143.82,143.76,143.79,21485
2019/10/30,14:26:00,143.79,143.80,143.77,143.79,13882
2019/10/30,14:27:00,143.79,143.79,143.74,143.78,28813
2019/10/30,14:28:00,143.78,143.79,143.73,143.73,20286
2019/10/30,14:29:00,143.73,143.77,143.73,143.76,17175
2019/10/30,14:30:00,143.76,143.76,143.72,143.73,14658
2019/10/30,14:31:00,143.73,143.74,143.70,143.72,16892
2019/10/30,14:32:00,143.72,143.73,143.56,143.66,55284
2019/10/30,14:33:00,143.66,143.68,143.64,143.65,15382
2019/10/30,14:34:00,143.65,143.65,143.56,143.62,33446
2019/10/30,14:35:00,143.62,143.63,143.47,143.53,79887
2019/10/30,14:36:00,143.53,143.76,143.53,143.70,33865
2019/10/30,14:37:00,143.70,143.75,143.65,143.73,43170
2019/10/30,14:38:00,143.73,143.74,143.68,143.74,15071
2019/10/30,14:39:00,143.75,143.80,143.64,143.69,40292
2019/10/30,14:40:00,143.69,143.69,143.44,143.51,68228
2019/10/30,14:41:00,143.51,143.64,143.51,143.61,38595
2019/10/30,14:42:00,143.61,143.74,143.59,143.71,62508
2019/10/30,14:43:00,143.71,143.71,143.56,143.57,55877
2019/10/30,14:44:00,143.57,143.67,143.53,143.67,33606
2019/10/30,14:45:00,143.67,143.82,143.67,143.79,52892
2019/10/30,14:46:00,143.79,143.84,143.77,143.79,56336
2019/10/30,14:47:00,143.79,143.87,143.74,143.76,75942
2019/10/30,14:48:00,143.77,143.81,143.73,143.80,55828
2019/10/30,14:49:00,143.80,143.81,143.73,143.77,26612
2019/10/30,14:50:00,143.77,143.86,143.77,143.86,30582
2019/10/30,14:51:00,143.85,144.04,143.85,144.03,230705
2019/10/30,14:52:00,144.03,144.25,144.03,144.25,126867
2019/10/30,14:53:00,144.25,144.28,144.14,144.14,64577
2019/10/30,14:54:00,144.14,144.25,144.13,144.25,43752
2019/10/30,14:55:00,144.25,144.30,144.17,144.20,78688
2019/10/30,14:56:00,144.20,144.30,144.19,144.26,89915
2019/10/30,14:57:00,144.27,144.31,144.19,144.24,46355
2019/10/30,14:58:00,144.23,144.29,144.18,144.21,58839
2019/10/30,14:59:00,144.21,144.22,144.13,144.14,40420
2019/10/30,15:00:00,144.14,144.19,144.13,144.19,58776
2019/10/30,15:01:00,144.19,144.29,144.17,144.24,51673
2019/10/30,15:02:00,144.24,144.27,144.21,144.25,40540
2019/10/30,15:03:00,144.25,144.34,144.24,144.34,43735
2019/10/30,15:04:00,144.34,144.48,144.33,144.41,159267
2019/10/30,15:05:00,144.41,144.45,144.36,144.45,36960
2019/10/30,15:06:00,144.45,144.48,144.39,144.40,39674
2019/10/30,15:07:00,144.40,144.45,144.35,144.38,29355
2019/10/30,15:08:00,144.38,144.43,144.32,144.40,42424
2019/10/30,15:09:00,144.40,144.43,144.35,144.41,45576
2019/10/30,15:10:00,144.41,144.44,144.40,144.42,36663
2019/10/30,15:11:00,144.41,144.50,144.41,144.50,79779
2019/10/30,15:12:00,144.50,144.53,144.48,144.52,77888
2019/10/30,15:13:00,144.51,144.54,144.46,144.53,49952
2019/10/30,15:14:00,144.53,144.56,144.49,144.50,43613
2019/10/30,15:15:00,144.50,144.55,144.50,144.55,44589
2019/10/30,15:16:00,144.55,144.58,144.53,144.54,30916
2019/10/30,15:17:00,144.54,144.66,144.54,144.63,69306
2019/10/30,15:18:00,144.64,144.70,144.62,144.68,55301
2019/10/30,15:19:00,144.68,144.70,144.60,144.60,54257
2019/10/30,15:20:00,144.60,144.68,144.60,144.66,64845
2019/10/30,15:21:00,144.67,144.72,144.65,144.72,48514
2019/10/30,15:22:00,144.72,144.76,144.69,144.69,51374
2019/10/30,15:23:00,144.69,144.74,144.66,144.71,48262
2019/10/30,15:24:00,144.73,144.86,144.73,144.85,86781
2019/10/30,15:25:00,144.85,145.00,144.77,144.80,158275
2019/10/30,15:26:00,144.80,144.82,144.70,144.71,60128
2019/10/30,15:27:00,144.71,144.73,144.63,144.71,54158
2019/10/30,15:28:00,144.69,144.77,144.67,144.74,42441
2019/10/30,15:29:00,144.72,144.75,144.64,144.64,41577
2019/10/30,15:30:00,144.64,144.69,144.60,144.60,358932
2019/10/30,15:31:00,144.60,144.70,144.57,144.69,47296
2019/10/30,15:32:00,144.68,144.68,144.62,144.64,34808
2019/10/30,15:33:00,144.64,144.68,144.63,144.66,29470
2019/10/30,15:34:00,144.66,144.71,144.62,144.68,44997
2019/10/30,15:35:00,144.68,144.69,144.62,144.65,29103
2019/10/30,15:36:00,144.65,144.68,144.62,144.63,40350
2019/10/30,15:37:00,144.63,144.69,144.63,144.68,43017
2019/10/30,15:38:00,144.68,144.71,144.67,144.71,30903
2019/10/30,15:39:00,144.71,144.73,144.69,144.72,49284
2019/10/30,15:40:00,144.72,144.72,144.59,144.60,54553
2019/10/30,15:41:00,144.60,144.67,144.58,144.65,48226
2019/10/30,15:42:00,144.64,144.69,144.63,144.66,39720
2019/10/30,15:43:00,144.66,144.70,144.64,144.68,44830
2019/10/30,15:44:00,144.68,144.69,144.64,144.65,40595
2019/10/30,15:45:00,144.65,144.68,144.63,144.68,32307
2019/10/30,15:46:00,144.68,144.70,144.64,144.69,44706
2019/10/30,15:47:00,144.70,144.70,144.63,144.65,36282
2019/10/30,15:48:00,144.65,144.68,144.60,144.63,75712
2019/10/30,15:49:00,144.63,144.70,144.60,144.66,96744
2019/10/30,15:50:00,144.66,144.66,144.58,144.60,56317
2019/10/30,15:51:00,144.60,144.72,144.60,144.70,117332
2019/10/30,15:52:00,144.69,144.74,144.68,144.71,78884
2019/10/30,15:53:00,144.71,144.71,144.62,144.63,51888
2019/10/30,15:54:00,144.63,144.70,144.61,144.70,69979
2019/10/30,15:55:00,144.70,144.78,144.65,144.68,129620
2019/10/30,15:56:00,144.68,144.72,144.60,144.64,103193
2019/10/30,15:57:00,144.64,144.64,144.52,144.54,93957
2019/10/30,15:58:00,144.54,144.59,144.46,144.47,129427
2019/10/30,15:59:00,144.47,144.55,144.47,144.55,110465
2019/10/30,16:00:00,144.55,144.71,144.53,144.61,348253
2019/10/31,09:31:00,144.90,144.93,144.54,144.93,197112
2019/10/31,09:32:00,144.92,144.93,144.53,144.56,153344
2019/10/31,09:33:00,144.54,144.78,144.51,144.62,94177
2019/10/31,09:34:00,144.63,144.85,144.63,144.77,104286
2019/10/31,09:35:00,144.77,144.79,144.57,144.66,51091
2019/10/31,09:36:00,144.66,144.74,144.45,144.62,111201
2019/10/31,09:37:00,144.62,144.79,144.60,144.67,114679
2019/10/31,09:38:00,144.67,144.67,144.55,144.67,64446
2019/10/31,09:39:00,144.66,144.76,144.59,144.73,73725
2019/10/31,09:40:00,144.73,144.77,144.62,144.62,56068
2019/10/31,09:41:00,144.62,144.62,144.44,144.50,76197
2019/10/31,09:42:00,144.51,144.61,144.49,144.53,75919
2019/10/31,09:43:00,144.52,144.52,144.35,144.41,109534
2019/10/31,09:44:00,144.42,144.46,144.31,144.40,110865
2019/10/31,09:45:00,144.39,144.39,144.19,144.26,88415
2019/10/31,09:46:00,144.26,144.30,144.06,144.18,96410
2019/10/31,09:47:00,144.17,144.24,144.10,144.14,59196
2019/10/31,09:48:00,144.14,144.29,144.12,144.29,67302
2019/10/31,09:49:00,144.29,144.34,144.16,144.17,76310
2019/10/31,09:50:00,144.17,144.26,144.13,144.16,31152
2019/10/31,09:51:00,144.16,144.26,144.06,144.08,56983
2019/10/31,09:52:00,144.08,144.20,144.03,144.17,55747
2019/10/31,09:53:00,144.17,144.23,144.08,144.14,43053
2019/10/31,09:54:00,144.14,144.23,144.10,144.16,33704
2019/10/31,09:55:00,144.16,144.17,143.90,143.97,88869
2019/10/31,09:56:00,143.97,144.21,143.97,144.18,61961
2019/10/31,09:57:00,144.18,144.37,144.06,144.09,79977
2019/10/31,09:58:00,144.08,144.20,144.03,144.17,27611
2019/10/31,09:59:00,144.17,144.29,144.12,144.26,33304
2019/10/31,10:00:00,144.26,144.26,144.06,144.09,43604
2019/10/31,10:01:00,144.09,144.13,144.03,144.06,68063
2019/10/31,10:02:00,144.04,144.05,143.95,143.98,36501
2019/10/31,10:03:00,143.98,144.03,143.93,143.99,36807
2019/10/31,10:04:00,143.99,144.01,143.90,144.00,78651
2019/10/31,10:05:00,144.00,144.02,143.94,144.00,49308
2019/10/31,10:06:00,144.00,144.07,144.00,144.03,36649
2019/10/31,10:07:00,144.03,144.06,143.93,144.01,43557
2019/10/31,10:08:00,144.01,144.08,143.99,144.02,29601
2019/10/31,10:09:00,144.02,144.03,143.95,143.99,24714
2019/10/31,10:10:00,143.99,144.07,143.96,144.06,40350
2019/10/31,10:11:00,144.06,144.06,143.96,143.99,29055
2019/10/31,10:12:00,143.99,143.99,143.81,143.81,61174
2019/10/31,10:13:00,143.82,143.88,143.76,143.86,52163
2019/10/31,10:14:00,143.86,143.88,143.73,143.74,56868
2019/10/31,10:15:00,143.74,143.79,143.73,143.77,31600
2019/10/31,10:16:00,143.77,143.84,143.69,143.83,58330
2019/10/31,10:17:00,143.83,143.96,143.82,143.92,29110
2019/10/31,10:18:00,143.93,143.95,143.88,143.89,36217
2019/10/31,10:19:00,143.89,143.92,143.75,143.82,62855
2019/10/31,10:20:00,143.81,143.95,143.81,143.94,44180
2019/10/31,10:21:00,143.94,143.98,143.86,143.97,28366
2019/10/31,10:22:00,143.95,143.98,143.89,143.94,18203
2019/10/31,10:23:00,143.94,143.98,143.79,143.84,44422
2019/10/31,10:24:00,143.84,143.86,143.69,143.78,153668
2019/10/31,10:25:00,143.78,143.83,143.75,143.78,45119
2019/10/31,10:26:00,143.78,143.90,143.78,143.90,34244
2019/10/31,10:27:00,143.92,144.03,143.89,143.99,42663
2019/10/31,10:28:00,143.99,144.04,143.94,144.00,33687
2019/10/31,10:29:00,144.00,144.01,143.92,143.95,18945
2019/10/31,10:30:00,143.95,144.00,143.88,144.00,31708
2019/10/31,10:31:00,143.99,144.00,143.82,143.86,40375
2019/10/31,10:32:00,143.85,143.86,143.72,143.72,36138
2019/10/31,10:33:00,143.72,143.74,143.61,143.61,33978
2019/10/31,10:34:00,143.61,143.67,143.55,143.59,44703
2019/10/31,10:35:00,143.59,143.65,143.56,143.62,26330
2019/10/31,10:36:00,143.62,143.77,143.59,143.74,52817
2019/10/31,10:37:00,143.74,143.79,143.69,143.71,38483
2019/10/31,10:38:00,143.71,143.75,143.63,143.65,22505
2019/10/31,10:39:00,143.64,143.71,143.59,143.70,30806
2019/10/31,10:40:00,143.69,143.69,143.63,143.64,38158
2019/10/31,10:41:00,143.64,143.71,143.59,143.70,45490
2019/10/31,10:42:00,143.70,143.82,143.67,143.81,42872
2019/10/31,10:43:00,143.81,143.89,143.79,143.85,50934
2019/10/31,10:44:00,143.85,143.88,143.80,143.85,27440
2019/10/31,10:45:00,143.85,143.87,143.79,143.83,58151
2019/10/31,10:46:00,143.83,143.90,143.78,143.89,39609
2019/10/31,10:47:00,143.89,143.99,143.84,143.99,56047
2019/10/31,10:48:00,143.99,143.99,143.84,143.93,51682
2019/10/31,10:49:00,143.93,144.00,143.93,143.95,52502
2019/10/31,10:50:00,143.96,144.07,143.95,144.02,76050
2019/10/31,10:51:00,144.02,144.04,143.99,144.03,36711
2019/10/31,10:52:00,144.04,144.06,144.01,144.04,51480
2019/10/31,10:53:00,144.03,144.07,144.02,144.04,47340
2019/10/31,10:54:00,144.05,144.11,144.04,144.06,61304
2019/10/31,10:55:00,144.06,144.16,144.06,144.14,47434
2019/10/31,10:56:00,144.14,144.14,144.04,144.04,29259
2019/10/31,10:57:00,144.04,144.16,144.04,144.15,23704
2019/10/31,10:58:00,144.15,144.24,144.15,144.19,27179
2019/10/31,10:59:00,144.19,144.21,144.10,144.12,34957
2019/10/31,11:00:00,144.13,144.24,144.12,144.21,59255
2019/10/31,11:01:00,144.21,144.22,144.14,144.15,27108
2019/10/31,11:02:00,144.16,144.23,144.12,144.23,21979
2019/10/31,11:03:00,144.22,144.27,144.19,144.27,35354
2019/10/31,11:04:00,144.27,144.29,144.25,144.27,24199
2019/10/31,11:05:00,144.27,144.27,144.21,144.25,46949
2019/10/31,11:06:00,144.25,144.44,144.25,144.44,97324
2019/10/31,11:07:00,144.44,144.52,144.43,144.48,75372
2019/10/31,11:08:00,144.48,144.50,144.45,144.46,33738
2019/10/31,11:09:00,144.46,144.47,144.39,144.43,27307
2019/10/31,11:10:00,144.43,144.46,144.40,144.45,32957
2019/10/31,11:11:00,144.45,144.47,144.33,144.34,37441
2019/10/31,11:12:00,144.34,144.34,144.24,144.29,31299
2019/10/31,11:13:00,144.29,144.39,144.29,144.33,25744
2019/10/31,11:14:00,144.34,144.35,144.29,144.29,20312
2019/10/31,11:15:00,144.29,144.34,144.28,144.33,21331
2019/10/31,11:16:00,144.32,144.39,144.31,144.38,32271
2019/10/31,11:17:00,144.38,144.40,144.22,144.23,32469
2019/10/31,11:18:00,144.22,144.28,144.21,144.26,44212
2019/10/31,11:19:00,144.26,144.28,144.13,144.14,36591
2019/10/31,11:20:00,144.14,144.18,144.12,144.14,34970
2019/10/31,11:21:00,144.14,144.23,144.14,144.19,21044
2019/10/31,11:22:00,144.19,144.22,144.17,144.19,11390
2019/10/31,11:23:00,144.19,144.19,144.12,144.15,56277
2019/10/31,11:24:00,144.14,144.19,144.14,144.19,28773
2019/10/31,11:25:00,144.19,144.21,144.16,144.20,14664
2019/10/31,11:26:00,144.20,144.28,144.20,144.21,27888
2019/10/31,11:27:00,144.21,144.21,144.07,144.14,61708
2019/10/31,11:28:00,144.14,144.17,143.98,143.99,42273
2019/10/31,11:29:00,143.99,144.07,143.99,144.05,32949
2019/10/31,11:30:00,144.05,144.09,143.98,144.00,24553
2019/10/31,11:31:00,143.99,144.06,143.94,144.03,45007
2019/10/31,11:32:00,144.03,144.07,143.94,143.95,41692
2019/10/31,11:33:00,143.95,143.95,143.87,143.89,26228
2019/10/31,11:34:00,143.89,143.96,143.88,143.96,35386
2019/10/31,11:35:00,143.96,143.97,143.84,143.84,39295
2019/10/31,11:36:00,143.84,143.84,143.77,143.78,35822
2019/10/31,11:37:00,143.78,143.82,143.76,143.78,32351
2019/10/31,11:38:00,143.78,143.84,143.77,143.83,22120
2019/10/31,11:39:00,143.83,143.91,143.79,143.88,28513
2019/10/31,11:40:00,143.92,144.01,143.89,144.01,34490
2019/10/31,11:41:00,144.01,144.06,144.01,144.01,31980
2019/10/31,11:42:00,144.01,144.04,144.00,144.04,22351
2019/10/31,11:43:00,144.04,144.13,144.04,144.08,29357
2019/10/31,11:44:00,144.08,144.09,144.04,144.08,21108
2019/10/31,11:45:00,144.08,144.09,144.04,144.05,18503
2019/10/31,11:46:00,144.05,144.07,143.99,144.07,32030
2019/10/31,11:47:00,144.06,144.12,144.04,144.05,22005
2019/10/31,11:48:00,144.05,144.07,144.03,144.06,14456
2019/10/31,11:49:00,144.06,144.08,143.97,143.98,25197
2019/10/31,11:50:00,143.98,144.01,143.95,144.00,37446
2019/10/31,11:51:00,143.99,144.10,143.99,144.06,28153
2019/10/31,11:52:00,144.06,144.09,143.95,143.96,24521
2019/10/31,11:53:00,143.96,143.96,143.92,143.95,34896
2019/10/31,11:54:00,143.95,143.97,143.93,143.95,21462
2019/10/31,11:55:00,143.95,144.04,143.95,144.01,39640
2019/10/31,11:56:00,144.01,144.02,143.97,143.98,33821
2019/10/31,11:57:00,143.98,144.03,143.96,144.02,29349
2019/10/31,11:58:00,144.02,144.03,143.96,143.97,28925
2019/10/31,11:59:00,143.97,143.99,143.93,143.93,18616
2019/10/31,12:00:00,143.93,143.97,143.87,143.88,38380
2019/10/31,12:01:00,143.88,143.93,143.84,143.86,29652
2019/10/31,12:02:00,143.86,143.87,143.79,143.80,42963
2019/10/31,12:03:00,143.80,143.85,143.78,143.85,15670
2019/10/31,12:04:00,143.87,143.91,143.85,143.85,29834
2019/10/31,12:05:00,143.85,143.85,143.74,143.74,125730
2019/10/31,12:06:00,143.74,143.83,143.72,143.76,56529
2019/10/31,12:07:00,143.75,143.86,143.74,143.86,37204
2019/10/31,12:08:00,143.86,143.96,143.86,143.95,38180
2019/10/31,12:09:00,143.95,143.98,143.94,143.96,25302
2019/10/31,12:10:00,143.96,143.99,143.95,143.97,20191
2019/10/31,12:11:00,143.97,143.99,143.90,143.94,39175
2019/10/31,12:12:00,143.94,143.98,143.92,143.98,22263
2019/10/31,12:13:00,143.98,144.01,143.95,143.98,45050
2019/10/31,12:14:00,143.98,144.02,143.97,144.02,27441
2019/10/31,12:15:00,144.02,144.06,144.01,144.06,21803
2019/10/31,12:16:00,144.06,144.06,143.96,143.99,54920
2019/10/31,12:17:00,143.99,143.99,143.95,143.98,10743
2019/10/31,12:18:00,143.97,143.99,143.94,143.95,12548
2019/10/31,12:19:00,143.95,143.97,143.90,143.92,24388
2019/10/31,12:20:00,143.92,143.93,143.87,143.87,40947
2019/10/31,12:21:00,143.87,143.91,143.86,143.90,15099
2019/10/31,12:22:00,143.89,143.95,143.89,143.93,23015
2019/10/31,12:23:00,143.93,143.95,143.87,143.93,13788
2019/10/31,12:24:00,143.92,143.93,143.87,143.88,13290
2019/10/31,12:25:00,143.88,143.90,143.78,143.84,43996
2019/10/31,12:26:00,143.84,143.92,143.84,143.89,14868
2019/10/31,12:27:00,143.88,143.94,143.88,143.91,8485
2019/10/31,12:28:00,143.92,143.93,143.85,143.93,22266
2019/10/31,12:29:00,143.93,143.94,143.89,143.90,11081
2019/10/31,12:30:00,143.90,143.94,143.90,143.92,11927
2019/10/31,12:31:00,143.92,143.93,143.85,143.87,18555
2019/10/31,12:32:00,143.87,143.92,143.86,143.89,25495
2019/10/31,12:33:00,143.89,143.90,143.80,143.82,25121
2019/10/31,12:34:00,143.80,143.87,143.79,143.85,20303
2019/10/31,12:35:00,143.85,143.87,143.72,143.73,44633
2019/10/31,12:36:00,143.73,143.79,143.72,143.76,18914
2019/10/31,12:37:00,143.76,143.78,143.72,143.78,18141
2019/10/31,12:38:00,143.78,143.82,143.76,143.77,16014
2019/10/31,12:39:00,143.77,143.79,143.68,143.72,35677
2019/10/31,12:40:00,143.73,143.76,143.70,143.73,14618
2019/10/31,12:41:00,143.73,143.73,143.66,143.69,18428
2019/10/31,12:42:00,143.69,143.69,143.57,143.62,70490
2019/10/31,12:43:00,143.62,143.64,143.56,143.57,23366
2019/10/31,12:44:00,143.57,143.59,143.51,143.59,43495
2019/10/31,12:45:00,143.59,143.64,143.57,143.64,28689
2019/10/31,12:46:00,143.64,143.64,143.54,143.56,32726
2019/10/31,12:47:00,143.56,143.59,143.47,143.48,60449
2019/10/31,12:48:00,143.48,143.52,143.47,143.49,36489
2019/10/31,12:49:00,143.49,143.54,143.48,143.54,29360
2019/10/31,12:50:00,143.54,143.54,143.47,143.51,12480
2019/10/31,12:51:00,143.51,143.53,143.46,143.46,35711
2019/10/31,12:52:00,143.47,143.55,143.46,143.54,43130
2019/10/31,12:53:00,143.54,143.60,143.54,143.57,29985
2019/10/31,12:54:00,143.57,143.62,143.56,143.56,43197
2019/10/31,12:55:00,143.56,143.57,143.55,143.56,18254
2019/10/31,12:56:00,143.56,143.63,143.56,143.62,42209
2019/10/31,12:57:00,143.62,143.65,143.61,143.61,29744
2019/10/31,12:58:00,143.61,143.64,143.60,143.63,20077
2019/10/31,12:59:00,143.63,143.63,143.57,143.59,20308
2019/10/31,13:00:00,143.58,143.59,143.56,143.57,17100
2019/10/31,13:01:00,143.57,143.58,143.51,143.57,32299
2019/10/31,13:02:00,143.57,143.62,143.57,143.60,19721
2019/10/31,13:03:00,143.60,143.69,143.60,143.69,32610
2019/10/31,13:04:00,143.69,143.70,143.67,143.68,23184
2019/10/31,13:05:00,143.68,143.68,143.63,143.66,28448
2019/10/31,13:06:00,143.66,143.69,143.60,143.66,26832
2019/10/31,13:07:00,143.66,143.73,143.65,143.72,19206
2019/10/31,13:08:00,143.72,143.75,143.71,143.74,15570
2019/10/31,13:09:00,143.73,143.76,143.73,143.75,29659
2019/10/31,13:10:00,143.75,143.76,143.74,143.75,56803
2019/10/31,13:11:00,143.75,143.76,143.74,143.74,28169
2019/10/31,13:12:00,143.74,143.77,143.70,143.70,33731
2019/10/31,13:13:00,143.70,143.70,143.64,143.65,26612
2019/10/31,13:14:00,143.65,143.70,143.52,143.57,129188
2019/10/31,13:15:00,143.57,143.58,143.53,143.57,23575
2019/10/31,13:16:00,143.57,143.59,143.56,143.56,19961
2019/10/31,13:17:00,143.56,143.57,143.52,143.53,19343
2019/10/31,13:18:00,143.53,143.57,143.53,143.57,11747
2019/10/31,13:19:00,143.57,143.65,143.57,143.58,32086
2019/10/31,13:20:00,143.58,143.58,143.53,143.57,19001
2019/10/31,13:21:00,143.57,143.67,143.57,143.67,17134
2019/10/31,13:22:00,143.67,143.69,143.65,143.66,42261
2019/10/31,13:23:00,143.66,143.70,143.65,143.70,21536
2019/10/31,13:24:00,143.70,143.71,143.67,143.69,21549
2019/10/31,13:25:00,143.69,143.69,143.64,143.66,40248
2019/10/31,13:26:00,143.66,143.69,143.63,143.67,19281
2019/10/31,13:27:00,143.67,143.74,143.67,143.72,28136
2019/10/31,13:28:00,143.72,143.72,143.69,143.72,14347
2019/10/31,13:29:00,143.72,143.73,143.69,143.70,13315
2019/10/31,13:30:00,143.70,143.74,143.68,143.74,17477
2019/10/31,13:31:00,143.74,143.76,143.68,143.73,14409
2019/10/31,13:32:00,143.73,143.77,143.70,143.71,29539
2019/10/31,13:33:00,143.71,143.78,143.71,143.77,22529
2019/10/31,13:34:00,143.76,143.79,143.73,143.77,21635
2019/10/31,13:35:00,143.77,143.79,143.77,143.78,14255
2019/10/31,13:36:00,143.78,143.84,143.78,143.84,21927
2019/10/31,13:37:00,143.84,143.93,143.83,143.92,45156
2019/10/31,13:38:00,143.92,143.95,143.90,143.95,29915
2019/10/31,13:39:00,143.95,143.95,143.93,143.94,12163
2019/10/31,13:40:00,143.94,143.95,143.87,143.88,42958
2019/10/31,13:41:00,143.88,143.91,143.86,143.90,27452
2019/10/31,13:42:00,143.90,143.91,143.88,143.89,24544
2019/10/31,13:43:00,143.89,143.91,143.88,143.88,19241
2019/10/31,13:44:00,143.88,143.89,143.86,143.87,20633
2019/10/31,13:45:00,143.86,143.88,143.82,143.83,23825
2019/10/31,13:46:00,143.84,143.86,143.74,143.76,32989
2019/10/31,13:47:00,143.75,143.77,143.73,143.76,23236
2019/10/31,13:48:00,143.76,143.79,143.74,143.74,21533
2019/10/31,13:49:00,143.74,143.75,143.70,143.73,18163
2019/10/31,13:50:00,143.73,143.75,143.65,143.65,19594
2019/10/31,13:51:00,143.65,143.65,143.62,143.64,19998
2019/10/31,13:52:00,143.64,143.64,143.61,143.64,12279
2019/10/31,13:53:00,143.64,143.66,143.63,143.64,17609
2019/10/31,13:54:00,143.64,143.67,143.64,143.67,26858
2019/10/31,13:55:00,143.67,143.71,143.67,143.68,15183
2019/10/31,13:56:00,143.69,143.69,143.67,143.67,12116
2019/10/31,13:57:00,143.67,143.71,143.65,143.70,17540
2019/10/31,13:58:00,143.70,143.73,143.68,143.70,15894
2019/10/31,13:59:00,143.70,143.71,143.66,143.67,19676
2019/10/31,14:00:00,143.67,143.68,143.60,143.60,22509
2019/10/31,14:01:00,143.60,143.60,143.54,143.56,36576
2019/10/31,14:02:00,143.56,143.59,143.52,143.54,24489
2019/10/31,14:03:00,143.54,143.55,143.47,143.49,51365
2019/10/31,14:04:00,143.49,143.54,143.43,143.45,50106
2019/10/31,14:05:00,143.45,143.45,143.41,143.44,34045
2019/10/31,14:06:00,143.44,143.50,143.42,143.46,35377
2019/10/31,14:07:00,143.46,143.47,143.44,143.45,18658
2019/10/31,14:08:00,143.45,143.50,143.45,143.50,23141
2019/10/31,14:09:00,143.50,143.51,143.48,143.48,88528
2019/10/31,14:10:00,143.48,143.49,143.43,143.44,26215
2019/10/31,14:11:00,143.44,143.45,143.41,143.43,22940
2019/10/31,14:12:00,143.43,143.47,143.43,143.47,18785
2019/10/31,14:13:00,143.47,143.48,143.44,143.47,26225
2019/10/31,14:14:00,143.47,143.48,143.45,143.46,16958
2019/10/31,14:15:00,143.47,143.51,143.46,143.50,33191
2019/10/31,14:16:00,143.50,143.51,143.48,143.48,11674
2019/10/31,14:17:00,143.49,143.49,143.37,143.42,60492
2019/10/31,14:18:00,143.41,143.44,143.39,143.39,11121
2019/10/31,14:19:00,143.39,143.47,143.39,143.47,16899
2019/10/31,14:20:00,143.47,143.49,143.43,143.45,15751
2019/10/31,14:21:00,143.45,143.47,143.42,143.46,16563
2019/10/31,14:22:00,143.46,143.50,143.45,143.50,15393
2019/10/31,14:23:00,143.50,143.54,143.49,143.53,24245
2019/10/31,14:24:00,143.54,143.59,143.54,143.57,31667
2019/10/31,14:25:00,143.57,143.57,143.54,143.55,10384
2019/10/31,14:26:00,143.55,143.57,143.51,143.51,16369
2019/10/31,14:27:00,143.51,143.55,143.50,143.54,10184
2019/10/31,14:28:00,143.55,143.59,143.54,143.58,16673
2019/10/31,14:29:00,143.58,143.60,143.56,143.57,14940
2019/10/31,14:30:00,143.57,143.60,143.51,143.55,15844
2019/10/31,14:31:00,143.55,143.55,143.50,143.54,19963
2019/10/31,14:32:00,143.54,143.57,143.54,143.55,20171
2019/10/31,14:33:00,143.55,143.60,143.55,143.59,17411
2019/10/31,14:34:00,143.59,143.62,143.56,143.58,47421
2019/10/31,14:35:00,143.58,143.59,143.52,143.53,12569
2019/10/31,14:36:00,143.53,143.59,143.53,143.59,12283
2019/10/31,14:37:00,143.59,143.60,143.53,143.55,31162
2019/10/31,14:38:00,143.55,143.57,143.53,143.53,17974
2019/10/31,14:39:00,143.53,143.54,143.45,143.46,37477
2019/10/31,14:40:00,143.46,143.46,143.39,143.39,32705
2019/10/31,14:41:00,143.39,143.40,143.32,143.37,30956
2019/10/31,14:42:00,143.37,143.39,143.31,143.32,12227
2019/10/31,14:43:00,143.32,143.35,143.29,143.34,35087
2019/10/31,14:44:00,143.34,143.39,143.31,143.31,26320
2019/10/31,14:45:00,143.31,143.34,143.31,143.32,14119
2019/10/31,14:46:00,143.32,143.32,143.24,143.24,35950
2019/10/31,14:47:00,143.24,143.27,143.24,143.24,27555
2019/10/31,14:48:00,143.24,143.24,143.13,143.15,62421
2019/10/31,14:49:00,143.15,143.21,143.14,143.19,35991
2019/10/31,14:50:00,143.20,143.28,143.20,143.28,37412
2019/10/31,14:51:00,143.28,143.31,143.26,143.30,75742
2019/10/31,14:52:00,143.30,143.31,143.26,143.28,38442
2019/10/31,14:53:00,143.28,143.29,143.22,143.24,25667
2019/10/31,14:54:00,143.23,143.26,143.22,143.23,27527
2019/10/31,14:55:00,143.23,143.24,143.19,143.24,27187
2019/10/31,14:56:00,143.24,143.29,143.23,143.25,45223
2019/10/31,14:57:00,143.25,143.30,143.25,143.29,25028
2019/10/31,14:58:00,143.29,143.30,143.27,143.29,21025
2019/10/31,14:59:00,143.29,143.31,143.28,143.29,37657
2019/10/31,15:00:00,143.29,143.30,143.27,143.29,31066
2019/10/31,15:01:00,143.29,143.30,143.24,143.30,26851
2019/10/31,15:02:00,143.29,143.32,143.28,143.30,38886
2019/10/31,15:03:00,143.30,143.32,143.28,143.31,16462
2019/10/31,15:04:00,143.32,143.34,143.30,143.32,19493
2019/10/31,15:05:00,143.32,143.35,143.32,143.35,54489
2019/10/31,15:06:00,143.35,143.38,143.34,143.37,43059
2019/10/31,15:07:00,143.37,143.40,143.34,143.38,31814
2019/10/31,15:08:00,143.38,143.38,143.31,143.32,41585
2019/10/31,15:09:00,143.32,143.35,143.31,143.33,93915
2019/10/31,15:10:00,143.33,143.34,143.28,143.29,64457
2019/10/31,15:11:00,143.29,143.31,143.22,143.24,36012
2019/10/31,15:12:00,143.25,143.25,143.19,143.20,62615
2019/10/31,15:13:00,143.20,143.27,143.16,143.27,88896
2019/10/31,15:14:00,143.26,143.36,143.25,143.35,64297
2019/10/31,15:15:00,143.35,143.35,143.25,143.29,36524
2019/10/31,15:16:00,143.29,143.33,143.26,143.30,68698
2019/10/31,15:17:00,143.29,143.33,143.28,143.31,30468
2019/10/31,15:18:00,143.31,143.35,143.31,143.32,24116
2019/10/31,15:19:00,143.32,143.35,143.31,143.34,51433
2019/10/31,15:20:00,143.34,143.35,143.32,143.35,35820
2019/10/31,15:21:00,143.35,143.35,143.34,143.34,27621
2019/10/31,15:22:00,143.34,143.35,143.33,143.34,52778
2019/10/31,15:23:00,143.34,143.35,143.33,143.35,14045
2019/10/31,15:24:00,143.35,143.35,143.28,143.28,41797
2019/10/31,15:25:00,143.28,143.31,143.27,143.31,23560
2019/10/31,15:26:00,143.31,143.34,143.30,143.31,29312
2019/10/31,15:27:00,143.31,143.35,143.31,143.33,33177
2019/10/31,15:28:00,143.33,143.35,143.31,143.34,21418
2019/10/31,15:29:00,143.34,143.35,143.32,143.34,17511
2019/10/31,15:30:00,143.33,143.34,143.29,143.29,29522
2019/10/31,15:31:00,143.29,143.35,143.28,143.33,41377
2019/10/31,15:32:00,143.32,143.37,143.32,143.35,116223
2019/10/31,15:33:00,143.35,143.41,143.35,143.40,71506
2019/10/31,15:34:00,143.39,143.50,143.39,143.47,226381
2019/10/31,15:35:00,143.47,143.47,143.43,143.45,50741
2019/10/31,15:36:00,143.45,143.45,143.39,143.40,38715
2019/10/31,15:37:00,143.40,143.45,143.39,143.41,46114
2019/10/31,15:38:00,143.40,143.45,143.38,143.41,31525
2019/10/31,15:39:00,143.41,143.41,143.37,143.39,27025
2019/10/31,15:40:00,143.39,143.41,143.36,143.38,28150
2019/10/31,15:41:00,143.38,143.42,143.35,143.35,48771
2019/10/31,15:42:00,143.35,143.37,143.34,143.35,31315
2019/10/31,15:43:00,143.36,143.38,143.35,143.35,38259
2019/10/31,15:44:00,143.35,143.38,143.32,143.33,40920
2019/10/31,15:45:00,143.32,143.38,143.32,143.37,75251
2019/10/31,15:46:00,143.37,143.40,143.36,143.40,63330
2019/10/31,15:47:00,143.40,143.40,143.35,143.37,59047
2019/10/31,15:48:00,143.37,143.40,143.32,143.32,87907
2019/10/31,15:49:00,143.32,143.37,143.29,143.29,114705
2019/10/31,15:50:00,143.29,143.31,143.24,143.26,49871
2019/10/31,15:51:00,143.26,143.26,143.12,143.14,96343
2019/10/31,15:52:00,143.14,143.18,143.13,143.17,73560
2019/10/31,15:53:00,143.17,143.20,143.16,143.20,101003
2019/10/31,15:54:00,143.20,143.21,143.14,143.19,150426
2019/10/31,15:55:00,143.21,143.26,143.11,143.12,189894
2019/10/31,15:56:00,143.12,143.27,142.99,143.19,301977
2019/10/31,15:57:00,143.19,143.20,143.15,143.17,161203
2019/10/31,15:58:00,143.17,143.19,143.10,143.12,307044
2019/10/31,15:59:00,143.12,143.19,143.11,143.15,277617
2019/10/31,16:00:00,143.16,143.50,143.15,143.37,968005
2019/11/01,09:31:00,144.26,144.42,143.95,144.12,265359
2019/11/01,09:32:00,144.11,144.13,143.89,143.92,122108
2019/11/01,09:33:00,143.95,143.96,143.82,143.91,59843
2019/11/01,09:34:00,143.91,143.92,143.68,143.80,81134
2019/11/01,09:35:00,143.79,143.82,143.51,143.52,79938
2019/11/01,09:36:00,143.52,143.60,143.48,143.60,144531
2019/11/01,09:37:00,143.60,143.70,143.57,143.63,89872
2019/11/01,09:38:00,143.63,143.67,143.52,143.57,109974
2019/11/01,09:39:00,143.57,143.59,143.49,143.50,96123
2019/11/01,09:40:00,143.50,143.76,143.50,143.67,126123
2019/11/01,09:41:00,143.67,143.67,143.55,143.58,62258
2019/11/01,09:42:00,143.58,143.72,143.53,143.67,83269
2019/11/01,09:43:00,143.66,143.71,143.60,143.67,80071
2019/11/01,09:44:00,143.67,143.75,143.66,143.67,49849
2019/11/01,09:45:00,143.67,143.75,143.67,143.73,81547
2019/11/01,09:46:00,143.73,143.74,143.60,143.64,90454
2019/11/01,09:47:00,143.64,143.67,143.60,143.64,53803
2019/11/01,09:48:00,143.65,143.70,143.61,143.70,67589
2019/11/01,09:49:00,143.70,143.81,143.69,143.80,102747
2019/11/01,09:50:00,143.80,143.81,143.70,143.71,92988
2019/11/01,09:51:00,143.71,143.81,143.71,143.81,53661
2019/11/01,09:52:00,143.81,143.81,143.68,143.73,55066
2019/11/01,09:53:00,143.73,143.75,143.62,143.63,51750
2019/11/01,09:54:00,143.63,143.70,143.63,143.66,64875
2019/11/01,09:55:00,143.66,143.76,143.66,143.75,124987
2019/11/01,09:56:00,143.75,143.85,143.69,143.70,94817
2019/11/01,09:57:00,143.70,143.71,143.64,143.66,37290
2019/11/01,09:58:00,143.66,143.70,143.45,143.46,92752
2019/11/01,09:59:00,143.46,143.46,143.35,143.37,120509
2019/11/01,10:00:00,143.37,143.37,143.23,143.28,82903
2019/11/01,10:01:00,143.28,143.32,143.03,143.30,198978
2019/11/01,10:02:00,143.30,143.56,143.27,143.56,95702
2019/11/01,10:03:00,143.56,143.71,143.51,143.70,583425
2019/11/01,10:04:00,143.70,143.75,143.65,143.68,80850
2019/11/01,10:05:00,143.69,143.70,143.60,143.64,80602
2019/11/01,10:06:00,143.64,143.72,143.63,143.70,158667
2019/11/01,10:07:00,143.70,143.82,143.64,143.71,100692
2019/11/01,10:08:00,143.71,143.77,143.70,143.76,61034
2019/11/01,10:09:00,143.75,143.81,143.68,143.78,97850
2019/11/01,10:10:00,143.78,143.79,143.73,143.78,46844
2019/11/01,10:11:00,143.78,143.81,143.74,143.81,46918
2019/11/01,10:12:00,143.81,143.84,143.73,143.78,70283
2019/11/01,10:13:00,143.77,143.82,143.77,143.81,49928
2019/11/01,10:14:00,143.81,143.84,143.76,143.76,84332
2019/11/01,10:15:00,143.76,143.82,143.76,143.79,57758
2019/11/01,10:16:00,143.79,143.82,143.71,143.76,56675
2019/11/01,10:17:00,143.76,143.79,143.73,143.79,33431
2019/11/01,10:18:00,143.79,143.80,143.73,143.76,31992
2019/11/01,10:19:00,143.76,143.79,143.73,143.73,59865
2019/11/01,10:20:00,143.74,143.76,143.63,143.66,63988
2019/11/01,10:21:00,143.66,143.69,143.61,143.64,37447
2019/11/01,10:22:00,143.65,143.75,143.65,143.74,85702
2019/11/01,10:23:00,143.74,143.82,143.70,143.81,53633
2019/11/01,10:24:00,143.81,143.82,143.73,143.73,39169
2019/11/01,10:25:00,143.74,143.77,143.61,143.75,89969
2019/11/01,10:26:00,143.75,143.77,143.68,143.69,557924
2019/11/01,10:27:00,143.69,143.75,143.69,143.73,46505
2019/11/01,10:28:00,143.72,143.73,143.63,143.63,38547
2019/11/01,10:29:00,143.64,143.65,143.60,143.61,38335
2019/11/01,10:30:00,143.61,143.63,143.56,143.61,43458
2019/11/01,10:31:00,143.61,143.67,143.60,143.63,36393
2019/11/01,10:32:00,143.63,143.66,143.61,143.64,32595
2019/11/01,10:33:00,143.64,143.65,143.54,143.61,31819
2019/11/01,10:34:00,143.61,143.62,143.57,143.57,29741
2019/11/01,10:35:00,143.58,143.59,143.53,143.55,49382
2019/11/01,10:36:00,143.55,143.56,143.44,143.45,56560
2019/11/01,10:37:00,143.45,143.48,143.40,143.41,71166
2019/11/01,10:38:00,143.41,143.48,143.40,143.47,24800
2019/11/01,10:39:00,143.47,143.48,143.44,143.47,35687
2019/11/01,10:40:00,143.47,143.50,143.46,143.47,32043
2019/11/01,10:41:00,143.47,143.51,143.43,143.51,58240
2019/11/01,10:42:00,143.51,143.58,143.49,143.55,27042
2019/11/01,10:43:00,143.55,143.61,143.52,143.56,30041
2019/11/01,10:44:00,143.56,143.58,143.52,143.54,30347
2019/11/01,10:45:00,143.54,143.61,143.53,143.61,28162
2019/11/01,10:46:00,143.61,143.61,143.55,143.55,50884
2019/11/01,10:47:00,143.55,143.59,143.54,143.55,23175
2019/11/01,10:48:00,143.55,143.56,143.49,143.52,30638
2019/11/01,10:49:00,143.52,143.55,143.48,143.53,49150
2019/11/01,10:50:00,143.53,143.53,143.49,143.51,21552
2019/11/01,10:51:00,143.50,143.59,143.50,143.54,40884
2019/11/01,10:52:00,143.54,143.54,143.49,143.52,27227
2019/11/01,10:53:00,143.52,143.59,143.51,143.54,49126
2019/11/01,10:54:00,143.54,143.55,143.52,143.54,47699
2019/11/01,10:55:00,143.54,143.55,143.52,143.52,62440
2019/11/01,10:56:00,143.54,143.56,143.52,143.53,58428
2019/11/01,10:57:00,143.53,143.54,143.50,143.50,24230
2019/11/01,10:58:00,143.50,143.56,143.49,143.54,27051
2019/11/01,10:59:00,143.54,143.55,143.51,143.51,24690
2019/11/01,11:00:00,143.51,143.52,143.44,143.52,34483
2019/11/01,11:01:00,143.52,143.53,143.44,143.48,31275
2019/11/01,11:02:00,143.47,143.49,143.41,143.44,41504
2019/11/01,11:03:00,143.44,143.44,143.36,143.40,26045
2019/11/01,11:04:00,143.40,143.43,143.39,143.40,20365
2019/11/01,11:05:00,143.40,143.42,143.37,143.41,27144
2019/11/01,11:06:00,143.42,143.42,143.40,143.41,25727
2019/11/01,11:07:00,143.40,143.48,143.39,143.46,49259
2019/11/01,11:08:00,143.46,143.50,143.46,143.50,19545
2019/11/01,11:09:00,143.50,143.52,143.49,143.52,27045
2019/11/01,11:10:00,143.52,143.53,143.50,143.51,44135
2019/11/01,11:11:00,143.51,143.51,143.49,143.49,21053
2019/11/01,11:12:00,143.49,143.53,143.49,143.52,28316
2019/11/01,11:13:00,143.52,143.53,143.47,143.50,41546
2019/11/01,11:14:00,143.50,143.60,143.49,143.60,551432
2019/11/01,11:15:00,143.60,143.69,143.60,143.68,68187
2019/11/01,11:16:00,143.67,143.71,143.66,143.68,31397
2019/11/01,11:17:00,143.69,143.71,143.68,143.71,31423
2019/11/01,11:18:00,143.71,143.71,143.63,143.64,45000
2019/11/01,11:19:00,143.64,143.65,143.58,143.58,31176
2019/11/01,11:20:00,143.59,143.63,143.59,143.63,60164
2019/11/01,11:21:00,143.63,143.65,143.58,143.62,67806
2019/11/01,11:22:00,143.62,143.63,143.56,143.56,108355
2019/11/01,11:23:00,143.56,143.61,143.56,143.59,23083
2019/11/01,11:24:00,143.59,143.60,143.56,143.58,24523
2019/11/01,11:25:00,143.58,143.64,143.58,143.61,22319
2019/11/01,11:26:00,143.60,143.64,143.59,143.60,19988
2019/11/01,11:27:00,143.60,143.60,143.52,143.53,21483
2019/11/01,11:28:00,143.53,143.54,143.46,143.48,47511
2019/11/01,11:29:00,143.48,143.49,143.42,143.43,37904
2019/11/01,11:30:00,143.43,143.49,143.42,143.48,25631
2019/11/01,11:31:00,143.48,143.51,143.47,143.49,42818
2019/11/01,11:32:00,143.49,143.50,143.45,143.47,18432
2019/11/01,11:33:00,143.48,143.48,143.45,143.47,11110
2019/11/01,11:34:00,143.46,143.53,143.46,143.50,21119
2019/11/01,11:35:00,143.50,143.51,143.48,143.49,20653
2019/11/01,11:36:00,143.50,143.50,143.44,143.47,27793
2019/11/01,11:37:00,143.47,143.50,143.44,143.45,37100
2019/11/01,11:38:00,143.45,143.46,143.42,143.42,20297
2019/11/01,11:39:00,143.42,143.43,143.37,143.38,39211
2019/11/01,11:40:00,143.38,143.39,143.32,143.39,33526
2019/11/01,11:41:00,143.39,143.40,143.38,143.40,13351
2019/11/01,11:42:00,143.39,143.40,143.37,143.37,38671
2019/11/01,11:43:00,143.37,143.41,143.36,143.41,12794
2019/11/01,11:44:00,143.41,143.41,143.37,143.38,18387
2019/11/01,11:45:00,143.38,143.40,143.38,143.39,18893
2019/11/01,11:46:00,143.39,143.40,143.38,143.39,51498
2019/11/01,11:47:00,143.39,143.40,143.38,143.40,27477
2019/11/01,11:48:00,143.40,143.40,143.34,143.39,44556
2019/11/01,11:49:00,143.39,143.41,143.37,143.39,24534
2019/11/01,11:50:00,143.39,143.43,143.39,143.43,28128
2019/11/01,11:51:00,143.43,143.43,143.39,143.41,20507
2019/11/01,11:52:00,143.41,143.43,143.40,143.40,18360
2019/11/01,11:53:00,143.40,143.41,143.38,143.40,15703
2019/11/01,11:54:00,143.40,143.42,143.38,143.42,19626
2019/11/01,11:55:00,143.41,143.42,143.36,143.36,54504
2019/11/01,11:56:00,143.36,143.37,143.34,143.35,22818
2019/11/01,11:57:00,143.35,143.35,143.33,143.34,19330
2019/11/01,11:58:00,143.34,143.35,143.32,143.35,25542
2019/11/01,11:59:00,143.35,143.38,143.33,143.36,22927
2019/11/01,12:00:00,143.36,143.42,143.36,143.41,45841
2019/11/01,12:01:00,143.41,143.43,143.37,143.37,19513
2019/11/01,12:02:00,143.36,143.37,143.33,143.34,15372
2019/11/01,12:03:00,143.34,143.34,143.22,143.23,55202
2019/11/01,12:04:00,143.24,143.29,143.24,143.26,31096
2019/11/01,12:05:00,143.26,143.28,143.18,143.21,47754
2019/11/01,12:06:00,143.20,143.22,143.18,143.21,26087
2019/11/01,12:07:00,143.21,143.22,143.17,143.20,37145
2019/11/01,12:08:00,143.20,143.22,143.18,143.21,30428
2019/11/01,12:09:00,143.20,143.21,143.13,143.14,33805
2019/11/01,12:10:00,143.13,143.14,143.10,143.13,37384
2019/11/01,12:11:00,143.13,143.15,143.07,143.09,65539
2019/11/01,12:12:00,143.09,143.10,142.97,143.01,125745
2019/11/01,12:13:00,143.01,143.11,142.97,143.11,70983
2019/11/01,12:14:00,143.11,143.12,143.04,143.12,26065
2019/11/01,12:15:00,143.12,143.15,143.05,143.06,43919
2019/11/01,12:16:00,143.06,143.08,142.99,143.01,31712
2019/11/01,12:17:00,143.01,143.03,142.98,142.99,64285
2019/11/01,12:18:00,142.99,143.06,142.99,143.02,41174
2019/11/01,12:19:00,143.03,143.09,143.02,143.07,39063
2019/11/01,12:20:00,143.07,143.12,143.07,143.12,35012
2019/11/01,12:21:00,143.12,143.16,143.09,143.16,42171
2019/11/01,12:22:00,143.15,143.21,143.14,143.21,38873
2019/11/01,12:23:00,143.21,143.22,143.18,143.21,24038
2019/11/01,12:24:00,143.21,143.29,143.21,143.25,28930
2019/11/01,12:25:00,143.25,143.27,143.21,143.25,30961
2019/11/01,12:26:00,143.26,143.29,143.23,143.29,20661
2019/11/01,12:27:00,143.29,143.29,143.25,143.25,47314
2019/11/01,12:28:00,143.25,143.30,143.25,143.30,26950
2019/11/01,12:29:00,143.30,143.30,143.26,143.26,35161
2019/11/01,12:30:00,143.26,143.28,143.25,143.27,26436
2019/11/01,12:31:00,143.27,143.28,143.23,143.27,26480
2019/11/01,12:32:00,143.27,143.27,143.23,143.24,25243
2019/11/01,12:33:00,143.24,143.24,143.19,143.20,38314
2019/11/01,12:34:00,143.20,143.21,143.18,143.20,19271
2019/11/01,12:35:00,143.19,143.23,143.19,143.20,35378
2019/11/01,12:36:00,143.20,143.20,143.15,143.17,26265
2019/11/01,12:37:00,143.18,143.22,143.18,143.21,32431
2019/11/01,12:38:00,143.21,143.22,143.18,143.19,29813
2019/11/01,12:39:00,143.19,143.22,143.14,143.16,20244
2019/11/01,12:40:00,143.16,143.20,143.14,143.14,43816
2019/11/01,12:41:00,143.14,143.16,143.12,143.15,36531
2019/11/01,12:42:00,143.15,143.18,143.15,143.16,15984
2019/11/01,12:43:00,143.16,143.19,143.15,143.16,25088
2019/11/01,12:44:00,143.16,143.16,143.13,143.14,17900
2019/11/01,12:45:00,143.14,143.17,143.14,143.15,28709
2019/11/01,12:46:00,143.16,143.18,143.16,143.18,20546
2019/11/01,12:47:00,143.18,143.20,143.17,143.17,32204
2019/11/01,12:48:00,143.17,143.20,143.16,143.19,26911
2019/11/01,12:49:00,143.19,143.21,143.17,143.19,38710
2019/11/01,12:50:00,143.19,143.20,143.17,143.18,17833
2019/11/01,12:51:00,143.18,143.18,143.16,143.17,19104
2019/11/01,12:52:00,143.17,143.21,143.17,143.20,22707
2019/11/01,12:53:00,143.20,143.20,143.13,143.14,38052
2019/11/01,12:54:00,143.14,143.15,143.12,143.14,18188
2019/11/01,12:55:00,143.14,143.14,143.11,143.14,23665
2019/11/01,12:56:00,143.13,143.16,143.09,143.10,19649
2019/11/01,12:57:00,143.10,143.11,143.07,143.09,13639
2019/11/01,12:58:00,143.08,143.10,143.04,143.04,34709
2019/11/01,12:59:00,143.04,143.07,143.03,143.04,33459
2019/11/01,13:00:00,143.03,143.04,142.99,143.02,56536
2019/11/01,13:01:00,143.03,143.04,142.98,143.04,40994
2019/11/01,13:02:00,143.04,143.06,143.03,143.06,18675
2019/11/01,13:03:00,143.06,143.09,143.05,143.09,16160
2019/11/01,13:04:00,143.09,143.12,143.09,143.10,27515
2019/11/01,13:05:00,143.11,143.12,143.10,143.11,13766
2019/11/01,13:06:00,143.11,143.11,143.08,143.11,17778
2019/11/01,13:07:00,143.10,143.14,143.10,143.14,13618
2019/11/01,13:08:00,143.15,143.18,143.13,143.15,29567
2019/11/01,13:09:00,143.15,143.18,143.12,143.18,44854
2019/11/01,13:10:00,143.18,143.21,143.17,143.18,18638
2019/11/01,13:11:00,143.18,143.21,143.17,143.20,14682
2019/11/01,13:12:00,143.20,143.21,143.17,143.18,32111
2019/11/01,13:13:00,143.18,143.20,143.15,143.18,57354
2019/11/01,13:14:00,143.18,143.23,143.17,143.23,25187
2019/11/01,13:15:00,143.23,143.24,143.20,143.21,54699
2019/11/01,13:16:00,143.21,143.22,143.17,143.19,60424
2019/11/01,13:17:00,143.20,143.20,143.13,143.17,61461
2019/11/01,13:18:00,143.17,143.21,143.15,143.18,39317
2019/11/01,13:19:00,143.18,143.20,143.05,143.05,60430
2019/11/01,13:20:00,143.05,143.10,143.02,143.04,90873
2019/11/01,13:21:00,143.04,143.08,143.03,143.07,26165
2019/11/01,13:22:00,143.07,143.11,143.06,143.09,29735
2019/11/01,13:23:00,143.09,143.12,143.02,143.03,66906
2019/11/01,13:24:00,143.03,143.05,143.01,143.04,39421
2019/11/01,13:25:00,143.04,143.09,143.04,143.08,14967
2019/11/01,13:26:00,143.08,143.12,143.07,143.12,19573
2019/11/01,13:27:00,143.12,143.12,143.06,143.06,60243
2019/11/01,13:28:00,143.06,143.06,143.01,143.05,74823
2019/11/01,13:29:00,143.05,143.10,143.05,143.08,23037
2019/11/01,13:30:00,143.08,143.10,143.07,143.10,47064
2019/11/01,13:31:00,143.10,143.13,143.10,143.12,28114
2019/11/01,13:32:00,143.12,143.17,143.12,143.13,72326
2019/11/01,13:33:00,143.13,143.15,143.07,143.14,160895
2019/11/01,13:34:00,143.14,143.19,143.13,143.17,37810
2019/11/01,13:35:00,143.16,143.21,143.16,143.19,33690
2019/11/01,13:36:00,143.19,143.20,143.14,143.15,50750
2019/11/01,13:37:00,143.16,143.17,143.12,143.14,58582
2019/11/01,13:38:00,143.14,143.15,143.11,143.12,71982
2019/11/01,13:39:00,143.12,143.14,143.10,143.11,27784
2019/11/01,13:40:00,143.11,143.14,143.09,143.14,54109
2019/11/01,13:41:00,143.14,143.17,143.13,143.17,18467
2019/11/01,13:42:00,143.17,143.17,143.15,143.16,30650
2019/11/01,13:43:00,143.15,143.17,143.13,143.14,19942
2019/11/01,13:44:00,143.14,143.17,143.14,143.17,27178
2019/11/01,13:45:00,143.18,143.18,143.14,143.15,30224
2019/11/01,13:46:00,143.15,143.15,143.10,143.12,72229
2019/11/01,13:47:00,143.12,143.18,143.12,143.16,22261
2019/11/01,13:48:00,143.16,143.25,143.16,143.25,106597
2019/11/01,13:49:00,143.25,143.34,143.25,143.31,81046
2019/11/01,13:50:00,143.31,143.33,143.29,143.29,53330
2019/11/01,13:51:00,143.29,143.31,143.26,143.31,48988
2019/11/01,13:52:00,143.31,143.32,143.30,143.31,25597
2019/11/01,13:53:00,143.31,143.33,143.30,143.32,28462
2019/11/01,13:54:00,143.32,143.35,143.31,143.31,54659
2019/11/01,13:55:00,143.31,143.33,143.29,143.32,29134
2019/11/01,13:56:00,143.32,143.35,143.29,143.29,54448
2019/11/01,13:57:00,143.29,143.32,143.27,143.32,23293
2019/11/01,13:58:00,143.32,143.35,143.31,143.33,30620
2019/11/01,13:59:00,143.34,143.34,143.31,143.32,27842
2019/11/01,14:00:00,143.32,143.34,143.31,143.33,25803
2019/11/01,14:01:00,143.33,143.36,143.31,143.33,43840
2019/11/01,14:02:00,143.33,143.34,143.30,143.32,32082
2019/11/01,14:03:00,143.32,143.32,143.29,143.30,22312
2019/11/01,14:04:00,143.31,143.31,143.23,143.28,36971
2019/11/01,14:05:00,143.28,143.30,143.26,143.28,17202
2019/11/01,14:06:00,143.29,143.32,143.27,143.29,44224
2019/11/01,14:07:00,143.29,143.32,143.29,143.32,19824
2019/11/01,14:08:00,143.32,143.33,143.31,143.33,24935
2019/11/01,14:09:00,143.33,143.33,143.32,143.32,15214
2019/11/01,14:10:00,143.33,143.34,143.30,143.31,93182
2019/11/01,14:11:00,143.31,143.35,143.30,143.35,39879
2019/11/01,14:12:00,143.36,143.36,143.30,143.33,46038
2019/11/01,14:13:00,143.33,143.34,143.32,143.32,29811
2019/11/01,14:14:00,143.32,143.33,143.32,143.33,45754
2019/11/01,14:15:00,143.33,143.33,143.30,143.31,51091
2019/11/01,14:16:00,143.31,143.32,143.29,143.31,44795
2019/11/01,14:17:00,143.31,143.33,143.28,143.28,47866
2019/11/01,14:18:00,143.28,143.28,143.24,143.26,27253
2019/11/01,14:19:00,143.26,143.27,143.22,143.25,25411
2019/11/01,14:20:00,143.25,143.26,143.24,143.25,36218
2019/11/01,14:21:00,143.25,143.29,143.25,143.29,15080
2019/11/01,14:22:00,143.29,143.33,143.27,143.33,47701
2019/11/01,14:23:00,143.32,143.33,143.31,143.32,35225
2019/11/01,14:24:00,143.32,143.32,143.25,143.25,27223
2019/11/01,14:25:00,143.25,143.29,143.24,143.28,20213
2019/11/01,14:26:00,143.28,143.33,143.27,143.32,26624
2019/11/01,14:27:00,143.32,143.33,143.31,143.32,29092
2019/11/01,14:28:00,143.32,143.36,143.32,143.35,42483
2019/11/01,14:29:00,143.35,143.37,143.33,143.33,85721
2019/11/01,14:30:00,143.33,143.33,143.29,143.32,59112
2019/11/01,14:31:00,143.32,143.32,143.26,143.26,30515
2019/11/01,14:32:00,143.26,143.29,143.23,143.29,32010
2019/11/01,14:33:00,143.29,143.31,143.28,143.31,24329
2019/11/01,14:34:00,143.31,143.31,143.29,143.29,22705
2019/11/01,14:35:00,143.29,143.31,143.28,143.29,31471
2019/11/01,14:36:00,143.29,143.32,143.28,143.32,26334
2019/11/01,14:37:00,143.32,143.32,143.28,143.29,28406
2019/11/01,14:38:00,143.28,143.31,143.28,143.31,20591
2019/11/01,14:39:00,143.31,143.34,143.29,143.33,22046
2019/11/01,14:40:00,143.34,143.34,143.30,143.31,25496
2019/11/01,14:41:00,143.31,143.34,143.31,143.34,23857
2019/11/01,14:42:00,143.34,143.35,143.32,143.33,31710
2019/11/01,14:43:00,143.32,143.34,143.30,143.30,29102
2019/11/01,14:44:00,143.30,143.33,143.29,143.31,40559
2019/11/01,14:45:00,143.30,143.31,143.28,143.30,19132
2019/11/01,14:46:00,143.30,143.32,143.28,143.30,20829
2019/11/01,14:47:00,143.30,143.32,143.29,143.32,27179
2019/11/01,14:48:00,143.32,143.34,143.31,143.32,46527
2019/11/01,14:49:00,143.32,143.33,143.31,143.31,49538
2019/11/01,14:50:00,143.32,143.32,143.28,143.31,69035
2019/11/01,14:51:00,143.31,143.33,143.30,143.32,22707
2019/11/01,14:52:00,143.32,143.32,143.30,143.31,44819
2019/11/01,14:53:00,143.31,143.32,143.29,143.30,38051
2019/11/01,14:54:00,143.30,143.31,143.24,143.26,39513
2019/11/01,14:55:00,143.25,143.26,143.23,143.23,15492
2019/11/01,14:56:00,143.23,143.30,143.23,143.30,44603
2019/11/01,14:57:00,143.29,143.32,143.27,143.31,43523
2019/11/01,14:58:00,143.31,143.32,143.29,143.31,19026
2019/11/01,14:59:00,143.31,143.35,143.31,143.34,65456
2019/11/01,15:00:00,143.34,143.38,143.34,143.38,46107
2019/11/01,15:01:00,143.38,143.38,143.31,143.33,34693
2019/11/01,15:02:00,143.33,143.34,143.27,143.27,71660
2019/11/01,15:03:00,143.27,143.28,143.24,143.25,23937
2019/11/01,15:04:00,143.25,143.26,143.24,143.25,20075
2019/11/01,15:05:00,143.25,143.26,143.19,143.21,52418
2019/11/01,15:06:00,143.21,143.29,143.19,143.29,29355
2019/11/01,15:07:00,143.29,143.31,143.29,143.31,27148
2019/11/01,15:08:00,143.31,143.37,143.31,143.37,39681
2019/11/01,15:09:00,143.37,143.38,143.34,143.35,41758
2019/11/01,15:10:00,143.35,143.35,143.32,143.34,21231
2019/11/01,15:11:00,143.34,143.38,143.33,143.35,34688
2019/11/01,15:12:00,143.35,143.38,143.35,143.37,29938
2019/11/01,15:13:00,143.37,143.43,143.37,143.41,65532
2019/11/01,15:14:00,143.41,143.44,143.40,143.42,30151
2019/11/01,15:15:00,143.42,143.42,143.37,143.39,107829
2019/11/01,15:16:00,143.39,143.43,143.37,143.43,31714
2019/11/01,15:17:00,143.43,143.43,143.39,143.40,29394
2019/11/01,15:18:00,143.40,143.43,143.40,143.42,29615
2019/11/01,15:19:00,143.42,143.45,143.41,143.44,143906
2019/11/01,15:20:00,143.44,143.45,143.42,143.42,36748
2019/11/01,15:21:00,143.42,143.42,143.39,143.42,38509
2019/11/01,15:22:00,143.42,143.43,143.40,143.41,88545
2019/11/01,15:23:00,143.41,143.42,143.36,143.41,30634
2019/11/01,15:24:00,143.41,143.41,143.37,143.41,41047
2019/11/01,15:25:00,143.41,143.41,143.34,143.36,44277
2019/11/01,15:26:00,143.36,143.40,143.36,143.39,36878
2019/11/01,15:27:00,143.39,143.43,143.38,143.40,43536
2019/11/01,15:28:00,143.40,143.40,143.35,143.37,55550
2019/11/01,15:29:00,143.36,143.43,143.36,143.41,38890
2019/11/01,15:30:00,143.41,143.45,143.41,143.44,29671
2019/11/01,15:31:00,143.45,143.45,143.40,143.44,60305
2019/11/01,15:32:00,143.44,143.46,143.40,143.44,127203
2019/11/01,15:33:00,143.44,143.47,143.43,143.44,44092
2019/11/01,15:34:00,143.44,143.47,143.41,143.42,94848
2019/11/01,15:35:00,143.43,143.44,143.41,143.42,37672
2019/11/01,15:36:00,143.42,143.47,143.41,143.47,50006
2019/11/01,15:37:00,143.47,143.49,143.40,143.40,111481
2019/11/01,15:38:00,143.40,143.46,143.40,143.45,90634
2019/11/01,15:39:00,143.45,143.53,143.45,143.52,59313
2019/11/01,15:40:00,143.52,143.56,143.52,143.52,70408
2019/11/01,15:41:00,143.52,143.59,143.52,143.59,34750
2019/11/01,15:42:00,143.59,143.64,143.58,143.59,135526
2019/11/01,15:43:00,143.59,143.64,143.58,143.62,67475
2019/11/01,15:44:00,143.62,143.62,143.54,143.54,73083
2019/11/01,15:45:00,143.54,143.55,143.48,143.48,162196
2019/11/01,15:46:00,143.49,143.49,143.42,143.47,121434
2019/11/01,15:47:00,143.47,143.49,143.38,143.39,64618
2019/11/01,15:48:00,143.38,143.43,143.37,143.40,59199
2019/11/01,15:49:00,143.40,143.40,143.37,143.38,45261
2019/11/01,15:50:00,143.38,143.43,143.35,143.41,73644
2019/11/01,15:51:00,143.41,143.43,143.39,143.39,85648
2019/11/01,15:52:00,143.39,143.40,143.27,143.29,135785
2019/11/01,15:53:00,143.28,143.34,143.28,143.30,193281
2019/11/01,15:54:00,143.30,143.31,143.29,143.29,187053
2019/11/01,15:55:00,143.29,143.29,143.18,143.24,357038
2019/11/01,15:56:00,143.25,143.52,143.24,143.52,1169412
2019/11/01,15:57:00,143.52,143.66,143.50,143.56,351836
2019/11/01,15:58:00,143.56,143.59,143.42,143.49,334973
2019/11/01,15:59:00,143.48,143.49,143.35,143.45,369279
2019/11/01,16:00:00,143.45,143.75,143.40,143.72,599342
2019/11/04,09:31:00,144.83,145.00,144.56,144.78,207064
2019/11/04,09:32:00,144.78,144.78,144.45,144.52,128205
2019/11/04,09:33:00,144.52,144.55,144.35,144.39,109627
2019/11/04,09:34:00,144.40,144.68,144.40,144.64,128284
2019/11/04,09:35:00,144.63,144.63,144.31,144.33,121117
2019/11/04,09:36:00,144.33,144.42,144.27,144.30,129923
2019/11/04,09:37:00,144.30,144.43,144.26,144.41,85694
2019/11/04,09:38:00,144.41,144.45,144.29,144.44,69339
2019/11/04,09:39:00,144.44,144.51,144.42,144.45,59015
2019/11/04,09:40:00,144.45,144.58,144.43,144.56,54367
2019/11/04,09:41:00,144.56,144.58,144.51,144.54,70272
2019/11/04,09:42:00,144.55,144.64,144.53,144.56,93772
2019/11/04,09:43:00,144.56,144.65,144.53,144.54,96976
2019/11/04,09:44:00,144.54,144.55,144.46,144.49,62380
2019/11/04,09:45:00,144.49,144.52,144.38,144.44,55576
2019/11/04,09:46:00,144.44,144.44,144.29,144.29,48761
2019/11/04,09:47:00,144.29,144.32,144.26,144.27,44521
2019/11/04,09:48:00,144.27,144.39,144.22,144.38,65237
2019/11/04,09:49:00,144.38,144.42,144.36,144.39,25388
2019/11/04,09:50:00,144.39,144.39,144.25,144.25,35476
2019/11/04,09:51:00,144.25,144.32,144.22,144.31,42759
2019/11/04,09:52:00,144.31,144.41,144.29,144.39,48645
2019/11/04,09:53:00,144.39,144.42,144.35,144.39,43774
2019/11/04,09:54:00,144.39,144.49,144.38,144.46,43577
2019/11/04,09:55:00,144.46,144.47,144.30,144.31,34873
2019/11/04,09:56:00,144.32,144.39,144.28,144.38,47221
2019/11/04,09:57:00,144.38,144.41,144.33,144.36,34171
2019/11/04,09:58:00,144.36,144.45,144.36,144.42,28248
2019/11/04,09:59:00,144.41,144.43,144.35,144.35,36147
2019/11/04,10:00:00,144.35,144.44,144.34,144.42,40770
2019/11/04,10:01:00,144.42,144.43,144.36,144.36,44400
2019/11/04,10:02:00,144.36,144.37,144.21,144.22,58263
2019/11/04,10:03:00,144.23,144.29,144.16,144.25,72681
2019/11/04,10:04:00,144.25,144.32,144.24,144.32,44386
2019/11/04,10:05:00,144.32,144.37,144.25,144.37,53166
2019/11/04,10:06:00,144.37,144.43,144.36,144.37,34028
2019/11/04,10:07:00,144.37,144.39,144.24,144.25,44553
2019/11/04,10:08:00,144.25,144.34,144.25,144.34,33304
2019/11/04,10:09:00,144.34,144.39,144.31,144.39,52044
2019/11/04,10:10:00,144.37,144.38,144.29,144.29,30690
2019/11/04,10:11:00,144.29,144.36,144.28,144.35,71393
2019/11/04,10:12:00,144.35,144.38,144.30,144.34,27477
2019/11/04,10:13:00,144.34,144.40,144.32,144.33,48759
2019/11/04,10:14:00,144.33,144.37,144.26,144.35,34307
2019/11/04,10:15:00,144.37,144.40,144.34,144.39,40868
2019/11/04,10:16:00,144.39,144.40,144.34,144.34,28467
2019/11/04,10:17:00,144.34,144.41,144.31,144.37,76378
2019/11/04,10:18:00,144.36,144.37,144.18,144.22,60974
2019/11/04,10:19:00,144.22,144.34,144.22,144.31,24345
2019/11/04,10:20:00,144.30,144.33,144.27,144.30,35067
2019/11/04,10:21:00,144.30,144.35,144.25,144.35,22374
2019/11/04,10:22:00,144.35,144.40,144.33,144.37,53369
2019/11/04,10:23:00,144.36,144.40,144.33,144.35,29288
2019/11/04,10:24:00,144.35,144.43,144.35,144.41,26899
2019/11/04,10:25:00,144.41,144.44,144.39,144.43,20608
2019/11/04,10:26:00,144.43,144.44,144.37,144.44,26390
2019/11/04,10:27:00,144.44,144.49,144.43,144.47,52773
2019/11/04,10:28:00,144.48,144.60,144.47,144.59,75517
2019/11/04,10:29:00,144.59,144.63,144.58,144.63,81737
2019/11/04,10:30:00,144.63,144.64,144.57,144.60,38901
2019/11/04,10:31:00,144.60,144.65,144.60,144.60,64243
2019/11/04,10:32:00,144.60,144.64,144.57,144.64,62531
2019/11/04,10:33:00,144.64,144.69,144.61,144.69,60199
2019/11/04,10:34:00,144.69,144.73,144.65,144.72,86207
2019/11/04,10:35:00,144.72,144.72,144.57,144.57,57054
2019/11/04,10:36:00,144.57,144.57,144.43,144.47,64146
2019/11/04,10:37:00,144.47,144.51,144.40,144.41,40802
2019/11/04,10:38:00,144.41,144.49,144.41,144.45,26656
2019/11/04,10:39:00,144.45,144.52,144.45,144.51,20026
2019/11/04,10:40:00,144.51,144.51,144.47,144.48,14154
2019/11/04,10:41:00,144.48,144.54,144.47,144.53,20065
2019/11/04,10:42:00,144.53,144.56,144.52,144.56,13183
2019/11/04,10:43:00,144.56,144.64,144.55,144.56,42212
2019/11/04,10:44:00,144.56,144.60,144.54,144.56,23524
2019/11/04,10:45:00,144.56,144.60,144.54,144.59,18450
2019/11/04,10:46:00,144.59,144.60,144.53,144.54,30188
2019/11/04,10:47:00,144.54,144.57,144.51,144.51,35873
2019/11/04,10:48:00,144.51,144.53,144.44,144.49,57928
2019/11/04,10:49:00,144.49,144.51,144.45,144.46,18704
2019/11/04,10:50:00,144.47,144.51,144.45,144.47,20151
2019/11/04,10:51:00,144.48,144.48,144.42,144.46,30843
2019/11/04,10:52:00,144.46,144.49,144.43,144.48,29953
2019/11/04,10:53:00,144.49,144.52,144.49,144.51,28185
2019/11/04,10:54:00,144.51,144.54,144.49,144.50,38175
2019/11/04,10:55:00,144.50,144.51,144.42,144.42,37128
2019/11/04,10:56:00,144.43,144.46,144.37,144.46,29981
2019/11/04,10:57:00,144.46,144.50,144.45,144.46,22084
2019/11/04,10:58:00,144.46,144.49,144.45,144.46,31430
2019/11/04,10:59:00,144.45,144.47,144.43,144.45,21209
2019/11/04,11:00:00,144.45,144.46,144.40,144.43,23935
2019/11/04,11:01:00,144.43,144.46,144.39,144.45,54557
2019/11/04,11:02:00,144.45,144.45,144.40,144.41,34010
2019/11/04,11:03:00,144.41,144.46,144.39,144.43,37401
2019/11/04,11:04:00,144.43,144.53,144.42,144.42,101788
2019/11/04,11:05:00,144.42,144.48,144.42,144.45,40242
2019/11/04,11:06:00,144.45,144.52,144.44,144.51,40181
2019/11/04,11:07:00,144.51,144.52,144.49,144.50,40609
2019/11/04,11:08:00,144.51,144.51,144.49,144.51,22739
2019/11/04,11:09:00,144.51,144.53,144.50,144.51,40001
2019/11/04,11:10:00,144.51,144.54,144.50,144.53,31242
2019/11/04,11:11:00,144.53,144.58,144.53,144.57,46468
2019/11/04,11:12:00,144.57,144.58,144.51,144.51,13268
2019/11/04,11:13:00,144.51,144.51,144.44,144.49,29996
2019/11/04,11:14:00,144.49,144.51,144.44,144.48,29879
2019/11/04,11:15:00,144.48,144.52,144.43,144.44,33401
2019/11/04,11:16:00,144.44,144.48,144.40,144.48,42096
2019/11/04,11:17:00,144.48,144.50,144.46,144.50,26814
2019/11/04,11:18:00,144.50,144.54,144.49,144.51,35106
2019/11/04,11:19:00,144.51,144.51,144.44,144.45,17579
2019/11/04,11:20:00,144.45,144.47,144.44,144.45,24637
2019/11/04,11:21:00,144.45,144.49,144.45,144.46,21207
2019/11/04,11:22:00,144.46,144.50,144.44,144.49,25897
2019/11/04,11:23:00,144.49,144.56,144.49,144.53,43050
2019/11/04,11:24:00,144.53,144.58,144.53,144.54,18627
2019/11/04,11:25:00,144.54,144.60,144.52,144.53,39197
2019/11/04,11:26:00,144.53,144.59,144.53,144.59,14639
2019/11/04,11:27:00,144.59,144.60,144.57,144.59,16340
2019/11/04,11:28:00,144.59,144.62,144.56,144.57,26473
2019/11/04,11:29:00,144.57,144.59,144.56,144.58,16027
2019/11/04,11:30:00,144.58,144.58,144.51,144.51,45295
2019/11/04,11:31:00,144.51,144.55,144.50,144.55,26126
2019/11/04,11:32:00,144.55,144.56,144.50,144.52,19196
2019/11/04,11:33:00,144.52,144.60,144.52,144.60,22821
2019/11/04,11:34:00,144.59,144.62,144.57,144.57,47547
2019/11/04,11:35:00,144.57,144.62,144.56,144.62,21169
2019/11/04,11:36:00,144.62,144.69,144.60,144.68,49265
2019/11/04,11:37:00,144.68,144.72,144.65,144.70,42080
2019/11/04,11:38:00,144.70,144.74,144.69,144.70,29863
2019/11/04,11:39:00,144.70,144.71,144.61,144.62,42292
2019/11/04,11:40:00,144.62,144.62,144.59,144.59,26454
2019/11/04,11:41:00,144.59,144.61,144.57,144.59,32499
2019/11/04,11:42:00,144.59,144.60,144.55,144.56,25834
2019/11/04,11:43:00,144.56,144.64,144.55,144.63,22324
2019/11/04,11:44:00,144.63,144.69,144.63,144.67,41670
2019/11/04,11:45:00,144.68,144.70,144.68,144.69,25211
2019/11/04,11:46:00,144.69,144.71,144.68,144.71,30307
2019/11/04,11:47:00,144.71,144.73,144.71,144.71,16495
2019/11/04,11:48:00,144.71,144.72,144.68,144.70,16383
2019/11/04,11:49:00,144.70,144.71,144.68,144.71,31905
2019/11/04,11:50:00,144.70,144.75,144.70,144.74,40971
2019/11/04,11:51:00,144.74,144.75,144.70,144.72,36665
2019/11/04,11:52:00,144.72,144.74,144.71,144.73,33638
2019/11/04,11:53:00,144.73,144.73,144.68,144.69,12773
2019/11/04,11:54:00,144.69,144.75,144.68,144.69,113891
2019/11/04,11:55:00,144.69,144.69,144.66,144.69,15233
2019/11/04,11:56:00,144.69,144.69,144.63,144.64,27506
2019/11/04,11:57:00,144.64,144.67,144.62,144.65,17781
2019/11/04,11:58:00,144.65,144.66,144.61,144.63,24890
2019/11/04,11:59:00,144.63,144.66,144.60,144.65,14597
2019/11/04,12:00:00,144.65,144.68,144.60,144.61,22351
2019/11/04,12:01:00,144.60,144.64,144.58,144.60,29469
2019/11/04,12:02:00,144.60,144.62,144.54,144.54,19510
2019/11/04,12:03:00,144.54,144.57,144.52,144.55,23938
2019/11/04,12:04:00,144.54,144.61,144.54,144.60,38588
2019/11/04,12:05:00,144.60,144.65,144.60,144.64,23332
2019/11/04,12:06:00,144.64,144.71,144.64,144.67,35557
2019/11/04,12:07:00,144.69,144.70,144.66,144.69,24735
2019/11/04,12:08:00,144.69,144.70,144.67,144.68,21011
2019/11/04,12:09:00,144.68,144.70,144.66,144.69,32686
2019/11/04,12:10:00,144.69,144.69,144.62,144.63,29448
2019/11/04,12:11:00,144.63,144.69,144.63,144.66,22724
2019/11/04,12:12:00,144.66,144.69,144.65,144.69,29613
2019/11/04,12:13:00,144.69,144.69,144.66,144.69,38640
2019/11/04,12:14:00,144.69,144.70,144.68,144.69,11922
2019/11/04,12:15:00,144.69,144.69,144.67,144.68,17060
2019/11/04,12:16:00,144.67,144.69,144.65,144.69,21627
2019/11/04,12:17:00,144.69,144.71,144.64,144.65,45431
2019/11/04,12:18:00,144.65,144.68,144.62,144.65,28914
2019/11/04,12:19:00,144.65,144.68,144.64,144.65,22188
2019/11/04,12:20:00,144.65,144.68,144.63,144.67,13952
2019/11/04,12:21:00,144.67,144.68,144.64,144.64,26365
2019/11/04,12:22:00,144.64,144.65,144.62,144.64,15479
2019/11/04,12:23:00,144.64,144.66,144.63,144.66,12393
2019/11/04,12:24:00,144.66,144.67,144.64,144.65,14894
2019/11/04,12:25:00,144.65,144.66,144.62,144.63,14047
2019/11/04,12:26:00,144.63,144.64,144.59,144.60,20255
2019/11/04,12:27:00,144.60,144.62,144.57,144.60,23893
2019/11/04,12:28:00,144.60,144.61,144.58,144.61,18348
2019/11/04,12:29:00,144.61,144.66,144.60,144.65,34560
2019/11/04,12:30:00,144.66,144.66,144.63,144.65,26527
2019/11/04,12:31:00,144.65,144.65,144.62,144.63,20285
2019/11/04,12:32:00,144.63,144.66,144.63,144.64,9338
2019/11/04,12:33:00,144.64,144.65,144.60,144.60,60427
2019/11/04,12:34:00,144.60,144.65,144.60,144.65,11879
2019/11/04,12:35:00,144.64,144.68,144.64,144.67,26942
2019/11/04,12:36:00,144.67,144.70,144.64,144.64,32880
2019/11/04,12:37:00,144.64,144.64,144.61,144.62,19590
2019/11/04,12:38:00,144.61,144.65,144.61,144.63,36935
2019/11/04,12:39:00,144.63,144.64,144.61,144.64,14568
2019/11/04,12:40:00,144.64,144.64,144.62,144.63,41641
2019/11/04,12:41:00,144.63,144.69,144.63,144.69,20595
2019/11/04,12:42:00,144.69,144.72,144.66,144.66,23372
2019/11/04,12:43:00,144.67,144.73,144.67,144.73,28742
2019/11/04,12:44:00,144.74,144.77,144.71,144.74,121055
2019/11/04,12:45:00,144.74,144.80,144.74,144.78,45456
2019/11/04,12:46:00,144.78,144.80,144.78,144.80,18125
2019/11/04,12:47:00,144.80,144.80,144.74,144.76,25807
2019/11/04,12:48:00,144.76,144.77,144.73,144.76,14906
2019/11/04,12:49:00,144.76,144.76,144.75,144.75,7958
2019/11/04,12:50:00,144.75,144.76,144.72,144.74,10419
2019/11/04,12:51:00,144.74,144.78,144.74,144.76,20650
2019/11/04,12:52:00,144.76,144.80,144.74,144.80,28660
2019/11/04,12:53:00,144.79,144.79,144.71,144.71,17034
2019/11/04,12:54:00,144.72,144.72,144.67,144.68,29989
2019/11/04,12:55:00,144.68,144.72,144.66,144.69,35056
2019/11/04,12:56:00,144.69,144.72,144.69,144.71,25926
2019/11/04,12:57:00,144.71,144.74,144.71,144.74,18890
2019/11/04,12:58:00,144.74,144.75,144.70,144.74,30964
2019/11/04,12:59:00,144.74,144.76,144.73,144.74,17854
2019/11/04,13:00:00,144.74,144.78,144.74,144.76,13001
2019/11/04,13:01:00,144.77,144.78,144.75,144.77,14429
2019/11/04,13:02:00,144.77,144.77,144.74,144.75,10636
2019/11/04,13:03:00,144.75,144.77,144.73,144.75,12977
2019/11/04,13:04:00,144.75,144.77,144.70,144.70,27146
2019/11/04,13:05:00,144.71,144.79,144.70,144.79,21412
2019/11/04,13:06:00,144.79,144.80,144.73,144.76,16843
2019/11/04,13:07:00,144.76,144.76,144.72,144.72,12864
2019/11/04,13:08:00,144.72,144.76,144.72,144.76,28062
2019/11/04,13:09:00,144.76,144.76,144.73,144.73,46384
2019/11/04,13:10:00,144.73,144.73,144.70,144.72,8766
2019/11/04,13:11:00,144.72,144.73,144.70,144.72,28156
2019/11/04,13:12:00,144.72,144.72,144.70,144.70,7912
2019/11/04,13:13:00,144.70,144.72,144.69,144.72,12929
2019/11/04,13:14:00,144.72,144.76,144.72,144.75,19295
2019/11/04,13:15:00,144.76,144.76,144.70,144.71,15250
2019/11/04,13:16:00,144.71,144.75,144.71,144.74,19273
2019/11/04,13:17:00,144.73,144.77,144.73,144.74,52431
2019/11/04,13:18:00,144.74,144.78,144.73,144.78,23710
2019/11/04,13:19:00,144.78,144.80,144.77,144.79,14285
2019/11/04,13:20:00,144.79,144.79,144.75,144.75,36276
2019/11/04,13:21:00,144.76,144.77,144.73,144.76,37499
2019/11/04,13:22:00,144.76,144.80,144.74,144.75,74291
2019/11/04,13:23:00,144.74,144.78,144.74,144.78,12158
2019/11/04,13:24:00,144.78,144.80,144.78,144.80,9809
2019/11/04,13:25:00,144.80,144.81,144.77,144.79,24199
2019/11/04,13:26:00,144.79,144.79,144.74,144.74,22206
2019/11/04,13:27:00,144.74,144.78,144.73,144.77,11622
2019/11/04,13:28:00,144.77,144.78,144.74,144.74,8493
2019/11/04,13:29:00,144.74,144.78,144.71,144.72,43357
2019/11/04,13:30:00,144.72,144.75,144.71,144.74,23220
2019/11/04,13:31:00,144.74,144.75,144.69,144.69,20535
2019/11/04,13:32:00,144.69,144.71,144.67,144.71,30486
2019/11/04,13:33:00,144.71,144.73,144.70,144.72,12579
2019/11/04,13:34:00,144.72,144.72,144.67,144.69,19627
2019/11/04,13:35:00,144.69,144.69,144.67,144.68,14988
2019/11/04,13:36:00,144.67,144.69,144.67,144.67,11447
2019/11/04,13:37:00,144.67,144.70,144.67,144.69,7597
2019/11/04,13:38:00,144.70,144.70,144.68,144.69,11542
2019/11/04,13:39:00,144.69,144.71,144.68,144.68,9803
2019/11/04,13:40:00,144.69,144.69,144.68,144.69,11982
2019/11/04,13:41:00,144.69,144.72,144.68,144.71,12559
2019/11/04,13:42:00,144.71,144.73,144.70,144.70,16425
2019/11/04,13:43:00,144.70,144.73,144.70,144.71,16911
2019/11/04,13:44:00,144.72,144.75,144.71,144.75,19614
2019/11/04,13:45:00,144.75,144.77,144.75,144.77,48309
2019/11/04,13:46:00,144.77,144.79,144.73,144.73,20492
2019/11/04,13:47:00,144.73,144.73,144.70,144.70,23127
2019/11/04,13:48:00,144.70,144.72,144.69,144.70,13580
2019/11/04,13:49:00,144.70,144.75,144.69,144.73,18212
2019/11/04,13:50:00,144.73,144.76,144.73,144.76,17791
2019/11/04,13:51:00,144.76,144.77,144.74,144.74,20716
2019/11/04,13:52:00,144.74,144.74,144.68,144.69,37592
2019/11/04,13:53:00,144.69,144.71,144.67,144.71,26360
2019/11/04,13:54:00,144.70,144.71,144.67,144.68,36031
2019/11/04,13:55:00,144.68,144.69,144.66,144.67,41048
2019/11/04,13:56:00,144.67,144.67,144.65,144.67,17590
2019/11/04,13:57:00,144.67,144.67,144.66,144.66,10301
2019/11/04,13:58:00,144.66,144.67,144.62,144.62,35174
2019/11/04,13:59:00,144.62,144.67,144.62,144.64,30855
2019/11/04,14:00:00,144.64,144.65,144.63,144.65,29063
2019/11/04,14:01:00,144.65,144.65,144.57,144.61,39651
2019/11/04,14:02:00,144.61,144.62,144.60,144.60,17870
2019/11/04,14:03:00,144.60,144.63,144.60,144.61,51679
2019/11/04,14:04:00,144.61,144.67,144.61,144.65,16842
2019/11/04,14:05:00,144.65,144.65,144.59,144.61,51186
2019/11/04,14:06:00,144.60,144.63,144.57,144.61,31686
2019/11/04,14:07:00,144.61,144.63,144.59,144.59,14178
2019/11/04,14:08:00,144.58,144.60,144.56,144.57,32384
2019/11/04,14:09:00,144.57,144.61,144.57,144.59,20879
2019/11/04,14:10:00,144.59,144.64,144.57,144.64,29860
2019/11/04,14:11:00,144.64,144.65,144.63,144.65,21991
2019/11/04,14:12:00,144.65,144.65,144.62,144.65,22387
2019/11/04,14:13:00,144.65,144.65,144.63,144.64,22446
2019/11/04,14:14:00,144.64,144.67,144.63,144.67,17505
2019/11/04,14:15:00,144.66,144.69,144.65,144.66,21500
2019/11/04,14:16:00,144.66,144.69,144.65,144.69,13394
2019/11/04,14:17:00,144.69,144.69,144.66,144.67,19878
2019/11/04,14:18:00,144.67,144.69,144.66,144.69,17584
2019/11/04,14:19:00,144.68,144.68,144.62,144.62,26716
2019/11/04,14:20:00,144.63,144.64,144.62,144.63,12250
2019/11/04,14:21:00,144.63,144.64,144.61,144.61,18781
2019/11/04,14:22:00,144.61,144.62,144.59,144.60,26416
2019/11/04,14:23:00,144.59,144.60,144.56,144.57,14706
2019/11/04,14:24:00,144.57,144.60,144.55,144.60,19662
2019/11/04,14:25:00,144.60,144.60,144.59,144.60,9429
2019/11/04,14:26:00,144.60,144.64,144.57,144.58,72030
2019/11/04,14:27:00,144.59,144.60,144.54,144.56,29543
2019/11/04,14:28:00,144.56,144.59,144.54,144.54,19316
2019/11/04,14:29:00,144.54,144.57,144.53,144.55,32381
2019/11/04,14:30:00,144.55,144.57,144.51,144.53,40964
2019/11/04,14:31:00,144.52,144.54,144.51,144.52,30928
2019/11/04,14:32:00,144.52,144.53,144.51,144.51,11875
2019/11/04,14:33:00,144.51,144.56,144.51,144.56,22202
2019/11/04,14:34:00,144.56,144.59,144.54,144.59,13643
2019/11/04,14:35:00,144.59,144.60,144.56,144.57,16751
2019/11/04,14:36:00,144.57,144.61,144.57,144.58,17509
2019/11/04,14:37:00,144.58,144.60,144.57,144.57,21794
2019/11/04,14:38:00,144.57,144.58,144.55,144.55,25467
2019/11/04,14:39:00,144.55,144.55,144.52,144.54,27253
2019/11/04,14:40:00,144.54,144.57,144.54,144.55,22522
2019/11/04,14:41:00,144.55,144.57,144.53,144.53,11594
2019/11/04,14:42:00,144.53,144.54,144.51,144.51,16654
2019/11/04,14:43:00,144.51,144.55,144.51,144.55,18956
2019/11/04,14:44:00,144.55,144.56,144.53,144.54,17545
2019/11/04,14:45:00,144.54,144.55,144.53,144.55,13009
2019/11/04,14:46:00,144.55,144.55,144.51,144.53,19196
2019/11/04,14:47:00,144.52,144.53,144.49,144.50,44122
2019/11/04,14:48:00,144.50,144.52,144.49,144.50,34124
2019/11/04,14:49:00,144.50,144.55,144.49,144.55,12583
2019/11/04,14:50:00,144.55,144.55,144.52,144.53,20330
2019/11/04,14:51:00,144.53,144.56,144.49,144.54,28008
2019/11/04,14:52:00,144.54,144.55,144.51,144.51,5116
2019/11/04,14:53:00,144.51,144.51,144.45,144.45,32453
2019/11/04,14:54:00,144.45,144.47,144.44,144.46,21096
2019/11/04,14:55:00,144.46,144.46,144.42,144.46,34931
2019/11/04,14:56:00,144.46,144.46,144.39,144.40,56141
2019/11/04,14:57:00,144.39,144.42,144.37,144.38,55659
2019/11/04,14:58:00,144.38,144.43,144.37,144.43,25997
2019/11/04,14:59:00,144.43,144.44,144.37,144.38,18825
2019/11/04,15:00:00,144.38,144.41,144.37,144.39,27351
2019/11/04,15:01:00,144.39,144.44,144.38,144.38,33026
2019/11/04,15:02:00,144.39,144.41,144.38,144.39,24930
2019/11/04,15:03:00,144.39,144.42,144.38,144.42,16808
2019/11/04,15:04:00,144.42,144.45,144.42,144.44,21751
2019/11/04,15:05:00,144.44,144.46,144.42,144.43,9707
2019/11/04,15:06:00,144.43,144.45,144.41,144.44,22449
2019/11/04,15:07:00,144.44,144.44,144.40,144.40,27304
2019/11/04,15:08:00,144.40,144.42,144.39,144.40,25019
2019/11/04,15:09:00,144.40,144.44,144.40,144.43,17340
2019/11/04,15:10:00,144.43,144.44,144.40,144.41,16911
2019/11/04,15:11:00,144.41,144.42,144.38,144.38,21701
2019/11/04,15:12:00,144.39,144.40,144.36,144.37,36564
2019/11/04,15:13:00,144.37,144.38,144.34,144.35,32783
2019/11/04,15:14:00,144.35,144.35,144.31,144.32,27974
2019/11/04,15:15:00,144.32,144.34,144.27,144.28,37662
2019/11/04,15:16:00,144.28,144.30,144.26,144.29,27418
2019/11/04,15:17:00,144.29,144.33,144.29,144.30,20433
2019/11/04,15:18:00,144.31,144.33,144.30,144.30,30190
2019/11/04,15:19:00,144.30,144.33,144.30,144.32,17846
2019/11/04,15:20:00,144.32,144.34,144.31,144.33,15760
2019/11/04,15:21:00,144.33,144.34,144.31,144.32,25422
2019/11/04,15:22:00,144.32,144.39,144.31,144.37,41399
2019/11/04,15:23:00,144.37,144.40,144.36,144.40,21859
2019/11/04,15:24:00,144.40,144.44,144.39,144.44,28840
2019/11/04,15:25:00,144.44,144.44,144.42,144.43,23995
2019/11/04,15:26:00,144.43,144.43,144.39,144.40,33595
2019/11/04,15:27:00,144.40,144.41,144.38,144.38,21403
2019/11/04,15:28:00,144.38,144.39,144.34,144.35,30320
2019/11/04,15:29:00,144.35,144.35,144.27,144.30,38510
2019/11/04,15:30:00,144.30,144.32,144.26,144.32,35003
2019/11/04,15:31:00,144.31,144.34,144.26,144.28,37863
2019/11/04,15:32:00,144.28,144.33,144.26,144.30,43329
2019/11/04,15:33:00,144.30,144.39,144.28,144.35,43217
2019/11/04,15:34:00,144.35,144.41,144.34,144.40,26788
2019/11/04,15:35:00,144.40,144.42,144.37,144.38,39304
2019/11/04,15:36:00,144.38,144.38,144.31,144.32,19520
2019/11/04,15:37:00,144.32,144.32,144.27,144.28,25317
2019/11/04,15:38:00,144.28,144.33,144.28,144.30,28822
2019/11/04,15:39:00,144.31,144.32,144.30,144.32,28282
2019/11/04,15:40:00,144.32,144.34,144.30,144.32,31238
2019/11/04,15:41:00,144.31,144.38,144.31,144.36,53638
2019/11/04,15:42:00,144.36,144.37,144.33,144.35,20310
2019/11/04,15:43:00,144.35,144.39,144.35,144.38,32506
2019/11/04,15:44:00,144.38,144.41,144.38,144.41,30595
2019/11/04,15:45:00,144.41,144.43,144.39,144.40,44038
2019/11/04,15:46:00,144.40,144.42,144.38,144.38,43573
2019/11/04,15:47:00,144.38,144.39,144.37,144.39,28260
2019/11/04,15:48:00,144.39,144.44,144.38,144.41,34022
2019/11/04,15:49:00,144.40,144.45,144.39,144.43,44223
2019/11/04,15:50:00,144.43,144.51,144.43,144.49,57254
2019/11/04,15:51:00,144.49,144.55,144.46,144.53,113094
2019/11/04,15:52:00,144.53,144.63,144.52,144.59,139770
2019/11/04,15:53:00,144.59,144.68,144.59,144.68,105320
2019/11/04,15:54:00,144.68,144.72,144.55,144.60,99329
2019/11/04,15:55:00,144.60,144.60,144.51,144.53,82024
2019/11/04,15:56:00,144.53,144.60,144.44,144.50,135188
2019/11/04,15:57:00,144.50,144.51,144.40,144.40,88958
2019/11/04,15:58:00,144.40,144.48,144.38,144.46,147771
2019/11/04,15:59:00,144.47,144.53,144.42,144.52,153674
2019/11/04,16:00:00,144.51,144.60,144.44,144.55,275069
2019/11/05,09:31:00,144.97,145.02,144.87,144.87,206775
2019/11/05,09:32:00,144.86,144.90,144.68,144.90,123577
2019/11/05,09:33:00,144.90,144.97,144.79,144.80,87032
2019/11/05,09:34:00,144.80,144.91,144.72,144.72,81953
2019/11/05,09:35:00,144.72,144.85,144.69,144.74,60602
2019/11/05,09:36:00,144.74,144.92,144.70,144.71,86921
2019/11/05,09:37:00,144.71,144.73,144.47,144.52,128827
2019/11/05,09:38:00,144.52,144.71,144.49,144.70,74626
2019/11/05,09:39:00,144.70,144.71,144.49,144.60,56976
2019/11/05,09:40:00,144.60,144.68,144.58,144.63,64754
2019/11/05,09:41:00,144.62,144.70,144.58,144.64,66124
2019/11/05,09:42:00,144.64,144.69,144.57,144.64,39047
2019/11/05,09:43:00,144.64,144.64,144.53,144.62,56899
2019/11/05,09:44:00,144.62,144.64,144.43,144.45,74712
2019/11/05,09:45:00,144.45,144.59,144.42,144.59,45707
2019/11/05,09:46:00,144.59,144.63,144.44,144.49,105931
2019/11/05,09:47:00,144.49,144.50,144.31,144.34,89835
2019/11/05,09:48:00,144.34,144.40,144.23,144.23,124683
2019/11/05,09:49:00,144.23,144.36,144.23,144.27,51705
2019/11/05,09:50:00,144.27,144.46,144.27,144.41,81413
2019/11/05,09:51:00,144.41,144.48,144.40,144.44,49409
2019/11/05,09:52:00,144.45,144.50,144.41,144.48,48773
2019/11/05,09:53:00,144.48,144.51,144.44,144.49,22534
2019/11/05,09:54:00,144.49,144.50,144.38,144.40,49738
2019/11/05,09:55:00,144.40,144.44,144.35,144.41,52312
2019/11/05,09:56:00,144.41,144.45,144.40,144.45,29207
2019/11/05,09:57:00,144.45,144.50,144.43,144.45,55409
2019/11/05,09:58:00,144.45,144.48,144.41,144.44,33912
2019/11/05,09:59:00,144.44,144.45,144.37,144.41,44579
2019/11/05,10:00:00,144.41,144.45,144.33,144.42,63689
2019/11/05,10:01:00,144.42,144.59,144.42,144.56,138734
2019/11/05,10:02:00,144.56,144.68,144.52,144.65,80070
2019/11/05,10:03:00,144.64,144.64,144.51,144.54,30632
2019/11/05,10:04:00,144.55,144.56,144.46,144.48,56304
2019/11/05,10:05:00,144.48,144.52,144.45,144.46,56247
2019/11/05,10:06:00,144.46,144.48,144.34,144.40,76506
2019/11/05,10:07:00,144.40,144.40,144.33,144.39,59708
2019/11/05,10:08:00,144.39,144.40,144.34,144.34,54657
2019/11/05,10:09:00,144.34,144.37,144.31,144.32,40484
2019/11/05,10:10:00,144.32,144.32,144.06,144.19,145282
2019/11/05,10:11:00,144.19,144.19,144.10,144.16,46858
2019/11/05,10:12:00,144.16,144.19,143.99,144.02,184597
2019/11/05,10:13:00,144.02,144.06,143.91,143.94,62338
2019/11/05,10:14:00,143.94,144.08,143.94,144.06,29716
2019/11/05,10:15:00,144.06,144.13,144.06,144.11,34361
2019/11/05,10:16:00,144.11,144.11,144.01,144.05,26813
2019/11/05,10:17:00,144.06,144.09,143.98,143.98,47806
2019/11/05,10:18:00,143.98,144.14,143.98,144.14,32048
2019/11/05,10:19:00,144.14,144.18,144.00,144.04,57354
2019/11/05,10:20:00,144.05,144.07,144.01,144.06,21168
2019/11/05,10:21:00,144.06,144.17,144.04,144.16,62709
2019/11/05,10:22:00,144.16,144.24,144.15,144.20,44208
2019/11/05,10:23:00,144.20,144.20,144.10,144.14,39500
2019/11/05,10:24:00,144.14,144.14,144.04,144.06,29132
2019/11/05,10:25:00,144.07,144.13,144.06,144.13,24816
2019/11/05,10:26:00,144.13,144.13,144.05,144.12,34039
2019/11/05,10:27:00,144.12,144.19,144.10,144.18,21541
2019/11/05,10:28:00,144.18,144.25,144.14,144.14,56397
2019/11/05,10:29:00,144.14,144.17,144.08,144.08,22392
2019/11/05,10:30:00,144.08,144.17,144.08,144.17,27161
2019/11/05,10:31:00,144.16,144.20,144.14,144.20,37136
2019/11/05,10:32:00,144.20,144.21,144.15,144.15,43293
2019/11/05,10:33:00,144.15,144.24,144.12,144.24,40737
2019/11/05,10:34:00,144.24,144.30,144.18,144.26,48140
2019/11/05,10:35:00,144.26,144.31,144.26,144.26,44527
2019/11/05,10:36:00,144.26,144.35,144.25,144.35,37279
2019/11/05,10:37:00,144.36,144.43,144.36,144.41,36774
2019/11/05,10:38:00,144.41,144.46,144.38,144.45,52972
2019/11/05,10:39:00,144.45,144.46,144.32,144.39,18491
2019/11/05,10:40:00,144.39,144.41,144.38,144.40,18583
2019/11/05,10:41:00,144.40,144.40,144.35,144.36,22054
2019/11/05,10:42:00,144.36,144.40,144.28,144.31,31248
2019/11/05,10:43:00,144.31,144.31,144.23,144.27,18243
2019/11/05,10:44:00,144.27,144.29,144.19,144.29,18019
2019/11/05,10:45:00,144.29,144.30,144.18,144.20,35147
2019/11/05,10:46:00,144.20,144.22,144.15,144.16,55324
2019/11/05,10:47:00,144.16,144.18,144.11,144.12,21404
2019/11/05,10:48:00,144.12,144.17,144.11,144.16,13974
2019/11/05,10:49:00,144.17,144.27,144.17,144.26,30013
2019/11/05,10:50:00,144.26,144.27,144.21,144.23,25307
2019/11/05,10:51:00,144.23,144.35,144.20,144.32,30039
2019/11/05,10:52:00,144.32,144.33,144.20,144.21,15719
2019/11/05,10:53:00,144.21,144.21,144.17,144.19,25643
2019/11/05,10:54:00,144.20,144.20,144.09,144.09,59281
2019/11/05,10:55:00,144.09,144.13,144.07,144.10,40607
2019/11/05,10:56:00,144.10,144.13,144.09,144.10,35109
2019/11/05,10:57:00,144.10,144.14,144.08,144.10,31662
2019/11/05,10:58:00,144.10,144.19,144.10,144.13,29410
2019/11/05,10:59:00,144.14,144.14,144.08,144.14,23560
2019/11/05,11:00:00,144.14,144.16,144.12,144.13,17140
2019/11/05,11:01:00,144.15,144.21,144.11,144.12,68313
2019/11/05,11:02:00,144.12,144.23,144.11,144.19,28508
2019/11/05,11:03:00,144.19,144.20,144.13,144.20,27052
2019/11/05,11:04:00,144.20,144.20,144.14,144.15,24407
2019/11/05,11:05:00,144.15,144.20,144.14,144.17,38324
2019/11/05,11:06:00,144.17,144.18,144.12,144.13,36378
2019/11/05,11:07:00,144.13,144.26,144.13,144.24,37827
2019/11/05,11:08:00,144.25,144.38,144.25,144.34,40134
2019/11/05,11:09:00,144.32,144.42,144.32,144.36,45501
2019/11/05,11:10:00,144.36,144.36,144.28,144.34,23392
2019/11/05,11:11:00,144.34,144.36,144.31,144.34,33398
2019/11/05,11:12:00,144.34,144.40,144.33,144.39,15843
2019/11/05,11:13:00,144.38,144.40,144.36,144.40,29038
2019/11/05,11:14:00,144.40,144.44,144.40,144.42,19340
2019/11/05,11:15:00,144.42,144.44,144.40,144.40,28621
2019/11/05,11:16:00,144.40,144.50,144.39,144.47,38875
2019/11/05,11:17:00,144.47,144.54,144.46,144.54,28299
2019/11/05,11:18:00,144.54,144.56,144.51,144.51,38172
2019/11/05,11:19:00,144.51,144.53,144.47,144.47,19194
2019/11/05,11:20:00,144.48,144.48,144.43,144.44,16896
2019/11/05,11:21:00,144.44,144.49,144.44,144.44,19912
2019/11/05,11:22:00,144.44,144.46,144.40,144.44,20321
2019/11/05,11:23:00,144.44,144.44,144.38,144.43,22167
2019/11/05,11:24:00,144.43,144.46,144.42,144.43,18476
2019/11/05,11:25:00,144.44,144.44,144.37,144.43,20889
2019/11/05,11:26:00,144.43,144.50,144.43,144.49,16103
2019/11/05,11:27:00,144.49,144.52,144.45,144.46,25790
2019/11/05,11:28:00,144.46,144.47,144.42,144.43,35122
2019/11/05,11:29:00,144.43,144.53,144.43,144.53,16599
2019/11/05,11:30:00,144.53,144.57,144.53,144.55,48298
2019/11/05,11:31:00,144.54,144.58,144.49,144.53,38265
2019/11/05,11:32:00,144.52,144.59,144.52,144.59,20617
2019/11/05,11:33:00,144.59,144.60,144.54,144.59,35556
2019/11/05,11:34:00,144.59,144.62,144.57,144.60,26137
2019/11/05,11:35:00,144.60,144.61,144.55,144.58,23132
2019/11/05,11:36:00,144.58,144.64,144.56,144.59,39806
2019/11/05,11:37:00,144.59,144.61,144.57,144.61,17040
2019/11/05,11:38:00,144.61,144.63,144.59,144.60,28653
2019/11/05,11:39:00,144.60,144.60,144.54,144.54,20423
2019/11/05,11:40:00,144.54,144.55,144.51,144.51,17131
2019/11/05,11:41:00,144.51,144.53,144.47,144.48,18411
2019/11/05,11:42:00,144.48,144.51,144.47,144.49,22564
2019/11/05,11:43:00,144.49,144.51,144.32,144.35,125328
2019/11/05,11:44:00,144.35,144.35,144.29,144.30,33158
2019/11/05,11:45:00,144.30,144.35,144.30,144.35,35168
2019/11/05,11:46:00,144.35,144.40,144.34,144.37,37722
2019/11/05,11:47:00,144.37,144.41,144.37,144.39,20391
2019/11/05,11:48:00,144.39,144.40,144.32,144.32,20198
2019/11/05,11:49:00,144.32,144.34,144.28,144.33,23912
2019/11/05,11:50:00,144.34,144.39,144.34,144.35,21981
2019/11/05,11:51:00,144.35,144.39,144.34,144.39,15709
2019/11/05,11:52:00,144.38,144.43,144.36,144.42,18263
2019/11/05,11:53:00,144.42,144.42,144.37,144.41,20131
2019/11/05,11:54:00,144.42,144.47,144.41,144.43,24798
2019/11/05,11:55:00,144.43,144.50,144.43,144.49,15799
2019/11/05,11:56:00,144.49,144.50,144.47,144.48,15881
2019/11/05,11:57:00,144.48,144.50,144.48,144.50,12232
2019/11/05,11:58:00,144.51,144.55,144.46,144.48,34493
2019/11/05,11:59:00,144.49,144.52,144.48,144.51,11888
2019/11/05,12:00:00,144.51,144.55,144.51,144.54,12673
2019/11/05,12:01:00,144.54,144.58,144.51,144.56,31174
2019/11/05,12:02:00,144.56,144.57,144.54,144.55,30185
2019/11/05,12:03:00,144.54,144.56,144.50,144.53,43779
2019/11/05,12:04:00,144.53,144.56,144.51,144.56,20408
2019/11/05,12:05:00,144.56,144.62,144.56,144.59,37330
2019/11/05,12:06:00,144.59,144.65,144.59,144.61,26039
2019/11/05,12:07:00,144.61,144.62,144.55,144.55,29614
2019/11/05,12:08:00,144.55,144.56,144.49,144.50,40642
2019/11/05,12:09:00,144.50,144.55,144.50,144.53,33099
2019/11/05,12:10:00,144.53,144.59,144.53,144.55,28259
2019/11/05,12:11:00,144.55,144.57,144.52,144.53,9045
2019/11/05,12:12:00,144.52,144.52,144.50,144.52,13090
2019/11/05,12:13:00,144.52,144.52,144.45,144.48,29790
2019/11/05,12:14:00,144.48,144.50,144.47,144.49,15540
2019/11/05,12:15:00,144.49,144.50,144.48,144.50,12936
2019/11/05,12:16:00,144.50,144.51,144.41,144.43,28008
2019/11/05,12:17:00,144.43,144.44,144.38,144.40,20205
2019/11/05,12:18:00,144.40,144.47,144.40,144.46,18692
2019/11/05,12:19:00,144.46,144.47,144.43,144.47,17275
2019/11/05,12:20:00,144.47,144.48,144.44,144.44,16479
2019/11/05,12:21:00,144.44,144.50,144.44,144.49,18139
2019/11/05,12:22:00,144.49,144.49,144.46,144.46,14298
2019/11/05,12:23:00,144.46,144.46,144.41,144.41,11956
2019/11/05,12:24:00,144.41,144.42,144.39,144.40,16535
2019/11/05,12:25:00,144.40,144.44,144.37,144.43,50556
2019/11/05,12:26:00,144.43,144.43,144.39,144.41,18043
2019/11/05,12:27:00,144.41,144.44,144.40,144.42,14037
2019/11/05,12:28:00,144.42,144.48,144.42,144.46,22234
2019/11/05,12:29:00,144.46,144.52,144.45,144.50,11526
2019/11/05,12:30:00,144.50,144.50,144.47,144.50,10467
2019/11/05,12:31:00,144.50,144.50,144.43,144.47,24490
2019/11/05,12:32:00,144.47,144.52,144.45,144.51,12490
2019/11/05,12:33:00,144.51,144.51,144.47,144.50,8534
2019/11/05,12:34:00,144.50,144.50,144.44,144.46,12521
2019/11/05,12:35:00,144.45,144.47,144.43,144.46,10096
2019/11/05,12:36:00,144.46,144.49,144.46,144.48,11622
2019/11/05,12:37:00,144.48,144.50,144.47,144.49,13262
2019/11/05,12:38:00,144.50,144.50,144.47,144.47,14206
2019/11/05,12:39:00,144.47,144.54,144.47,144.54,22392
2019/11/05,12:40:00,144.54,144.54,144.50,144.51,16554
2019/11/05,12:41:00,144.51,144.56,144.51,144.55,15331
2019/11/05,12:42:00,144.55,144.58,144.55,144.56,11267
2019/11/05,12:43:00,144.55,144.61,144.54,144.59,60595
2019/11/05,12:44:00,144.60,144.68,144.59,144.67,38108
2019/11/05,12:45:00,144.67,144.67,144.65,144.66,19306
2019/11/05,12:46:00,144.66,144.68,144.66,144.67,8945
2019/11/05,12:47:00,144.68,144.72,144.66,144.69,44496
2019/11/05,12:48:00,144.69,144.70,144.64,144.65,22823
2019/11/05,12:49:00,144.65,144.69,144.64,144.69,19174
2019/11/05,12:50:00,144.69,144.71,144.64,144.64,30718
2019/11/05,12:51:00,144.64,144.67,144.63,144.64,12713
2019/11/05,12:52:00,144.63,144.69,144.62,144.68,20510
2019/11/05,12:53:00,144.68,144.73,144.67,144.72,27239
2019/11/05,12:54:00,144.71,144.72,144.62,144.63,23067
2019/11/05,12:55:00,144.63,144.64,144.62,144.63,24653
2019/11/05,12:56:00,144.63,144.66,144.63,144.65,16327
2019/11/05,12:57:00,144.65,144.71,144.65,144.70,26329
2019/11/05,12:58:00,144.69,144.72,144.67,144.72,26310
2019/11/05,12:59:00,144.72,144.72,144.68,144.69,36271
2019/11/05,13:00:00,144.69,144.70,144.68,144.70,39011
2019/11/05,13:01:00,144.70,144.75,144.69,144.75,146477
2019/11/05,13:02:00,144.74,144.76,144.69,144.72,50286
2019/11/05,13:03:00,144.72,144.72,144.66,144.66,32435
2019/11/05,13:04:00,144.66,144.71,144.64,144.69,21784
2019/11/05,13:05:00,144.69,144.69,144.60,144.66,31776
2019/11/05,13:06:00,144.66,144.67,144.65,144.67,11203
2019/11/05,13:07:00,144.67,144.68,144.64,144.64,18513
2019/11/05,13:08:00,144.65,144.69,144.64,144.68,25147
2019/11/05,13:09:00,144.68,144.72,144.67,144.67,31869
2019/11/05,13:10:00,144.67,144.68,144.65,144.65,9481
2019/11/05,13:11:00,144.66,144.67,144.64,144.66,12136
2019/11/05,13:12:00,144.66,144.68,144.65,144.66,13144
2019/11/05,13:13:00,144.66,144.71,144.66,144.69,24692
2019/11/05,13:14:00,144.69,144.70,144.66,144.69,36503
2019/11/05,13:15:00,144.69,144.71,144.67,144.67,26265
2019/11/05,13:16:00,144.68,144.71,144.67,144.69,16531
2019/11/05,13:17:00,144.69,144.71,144.69,144.71,15233
2019/11/05,13:18:00,144.71,144.73,144.69,144.72,20927
2019/11/05,13:19:00,144.72,144.72,144.70,144.70,14777
2019/11/05,13:20:00,144.70,144.70,144.67,144.67,9425
2019/11/05,13:21:00,144.67,144.69,144.66,144.68,12379
2019/11/05,13:22:00,144.68,144.70,144.67,144.67,19612
2019/11/05,13:23:00,144.68,144.71,144.66,144.71,30325
2019/11/05,13:24:00,144.71,144.71,144.68,144.70,14494
2019/11/05,13:25:00,144.70,144.72,144.69,144.70,23438
2019/11/05,13:26:00,144.70,144.72,144.67,144.70,23971
2019/11/05,13:27:00,144.71,144.72,144.70,144.71,10374
2019/11/05,13:28:00,144.71,144.72,144.70,144.71,15675
2019/11/05,13:29:00,144.71,144.71,144.67,144.68,16784
2019/11/05,13:30:00,144.68,144.71,144.64,144.64,30440
2019/11/05,13:31:00,144.64,144.65,144.59,144.59,25739
2019/11/05,13:32:00,144.58,144.60,144.57,144.58,17120
2019/11/05,13:33:00,144.58,144.59,144.51,144.56,48741
2019/11/05,13:34:00,144.56,144.59,144.54,144.58,44742
2019/11/05,13:35:00,144.57,144.61,144.56,144.56,18482
2019/11/05,13:36:00,144.56,144.58,144.54,144.55,19560
2019/11/05,13:37:00,144.55,144.55,144.49,144.51,29106
2019/11/05,13:38:00,144.51,144.51,144.46,144.49,39515
2019/11/05,13:39:00,144.49,144.50,144.47,144.48,13884
2019/11/05,13:40:00,144.48,144.50,144.46,144.49,11524
2019/11/05,13:41:00,144.49,144.51,144.47,144.50,14349
2019/11/05,13:42:00,144.50,144.52,144.48,144.49,40679
2019/11/05,13:43:00,144.49,144.52,144.49,144.52,12069
2019/11/05,13:44:00,144.52,144.55,144.50,144.54,21654
2019/11/05,13:45:00,144.53,144.56,144.52,144.52,12204
2019/11/05,13:46:00,144.52,144.55,144.51,144.54,18041
2019/11/05,13:47:00,144.54,144.55,144.51,144.53,11556
2019/11/05,13:48:00,144.53,144.54,144.53,144.53,7068
2019/11/05,13:49:00,144.52,144.54,144.50,144.51,20131
2019/11/05,13:50:00,144.51,144.57,144.51,144.56,12911
2019/11/05,13:51:00,144.56,144.61,144.54,144.57,25121
2019/11/05,13:52:00,144.57,144.60,144.56,144.59,9286
2019/11/05,13:53:00,144.59,144.60,144.56,144.60,10577
2019/11/05,13:54:00,144.60,144.61,144.55,144.59,46067
2019/11/05,13:55:00,144.59,144.59,144.56,144.57,10266
2019/11/05,13:56:00,144.57,144.59,144.55,144.56,13210
2019/11/05,13:57:00,144.56,144.62,144.56,144.60,21984
2019/11/05,13:58:00,144.60,144.64,144.58,144.61,11889
2019/11/05,13:59:00,144.61,144.61,144.59,144.59,17655
2019/11/05,14:00:00,144.58,144.58,144.54,144.58,21847
2019/11/05,14:01:00,144.58,144.61,144.57,144.59,21415
2019/11/05,14:02:00,144.59,144.59,144.55,144.56,15391
2019/11/05,14:03:00,144.56,144.56,144.54,144.56,8939
2019/11/05,14:04:00,144.56,144.60,144.54,144.57,49786
2019/11/05,14:05:00,144.59,144.60,144.58,144.60,13034
2019/11/05,14:06:00,144.60,144.62,144.58,144.59,36765
2019/11/05,14:07:00,144.59,144.60,144.59,144.60,5282
2019/11/05,14:08:00,144.60,144.60,144.59,144.60,17958
2019/11/05,14:09:00,144.60,144.61,144.59,144.60,33678
2019/11/05,14:10:00,144.60,144.65,144.60,144.65,27421
2019/11/05,14:11:00,144.65,144.66,144.60,144.63,45045
2019/11/05,14:12:00,144.63,144.66,144.63,144.64,23518
2019/11/05,14:13:00,144.64,144.65,144.63,144.65,8821
2019/11/05,14:14:00,144.65,144.65,144.63,144.64,20805
2019/11/05,14:15:00,144.64,144.65,144.64,144.64,6420
2019/11/05,14:16:00,144.64,144.66,144.64,144.66,28503
2019/11/05,14:17:00,144.65,144.69,144.65,144.69,28314
2019/11/05,14:18:00,144.68,144.71,144.68,144.69,20022
2019/11/05,14:19:00,144.69,144.69,144.66,144.69,20835
2019/11/05,14:20:00,144.69,144.71,144.67,144.67,18897
2019/11/05,14:21:00,144.67,144.68,144.62,144.63,24886
2019/11/05,14:22:00,144.63,144.63,144.60,144.60,14926
2019/11/05,14:23:00,144.60,144.64,144.60,144.62,21752
2019/11/05,14:24:00,144.63,144.64,144.59,144.59,49900
2019/11/05,14:25:00,144.59,144.61,144.58,144.59,20649
2019/11/05,14:26:00,144.59,144.60,144.56,144.59,15225
2019/11/05,14:27:00,144.59,144.61,144.56,144.59,21582
2019/11/05,14:28:00,144.59,144.61,144.59,144.61,13505
2019/11/05,14:29:00,144.61,144.62,144.58,144.62,31787
2019/11/05,14:30:00,144.62,144.64,144.61,144.63,18775
2019/11/05,14:31:00,144.63,144.63,144.60,144.60,19008
2019/11/05,14:32:00,144.60,144.61,144.59,144.59,10155
2019/11/05,14:33:00,144.59,144.67,144.59,144.65,33608
2019/11/05,14:34:00,144.66,144.66,144.61,144.62,10310
2019/11/05,14:35:00,144.61,144.61,144.59,144.59,19511
2019/11/05,14:36:00,144.59,144.61,144.57,144.57,23626
2019/11/05,14:37:00,144.57,144.59,144.56,144.58,18487
2019/11/05,14:38:00,144.58,144.60,144.56,144.58,17029
2019/11/05,14:39:00,144.57,144.60,144.56,144.60,31831
2019/11/05,14:40:00,144.60,144.60,144.57,144.57,15095
2019/11/05,14:41:00,144.57,144.58,144.54,144.58,15206
2019/11/05,14:42:00,144.58,144.60,144.55,144.56,22441
2019/11/05,14:43:00,144.56,144.59,144.55,144.58,21604
2019/11/05,14:44:00,144.57,144.57,144.56,144.56,14418
2019/11/05,14:45:00,144.56,144.57,144.51,144.51,38744
2019/11/05,14:46:00,144.51,144.52,144.48,144.50,38453
2019/11/05,14:47:00,144.50,144.52,144.49,144.52,15941
2019/11/05,14:48:00,144.52,144.52,144.48,144.51,22709
2019/11/05,14:49:00,144.51,144.54,144.51,144.53,11459
2019/11/05,14:50:00,144.53,144.53,144.51,144.51,9241
2019/11/05,14:51:00,144.51,144.53,144.51,144.51,36123
2019/11/05,14:52:00,144.51,144.52,144.50,144.50,21617
2019/11/05,14:53:00,144.50,144.51,144.47,144.49,21810
2019/11/05,14:54:00,144.49,144.51,144.47,144.50,20587
2019/11/05,14:55:00,144.50,144.50,144.48,144.49,15722
2019/11/05,14:56:00,144.49,144.51,144.48,144.49,17382
2019/11/05,14:57:00,144.49,144.51,144.48,144.49,18763
2019/11/05,14:58:00,144.50,144.50,144.48,144.49,40580
2019/11/05,14:59:00,144.49,144.54,144.47,144.53,32194
2019/11/05,15:00:00,144.53,144.53,144.50,144.52,20667
2019/11/05,15:01:00,144.52,144.52,144.49,144.50,19801
2019/11/05,15:02:00,144.50,144.52,144.48,144.52,17430
2019/11/05,15:03:00,144.52,144.54,144.51,144.54,18093
2019/11/05,15:04:00,144.54,144.55,144.53,144.53,21720
2019/11/05,15:05:00,144.53,144.55,144.52,144.53,17325
2019/11/05,15:06:00,144.53,144.53,144.50,144.51,14888
2019/11/05,15:07:00,144.51,144.54,144.50,144.50,27321
2019/11/05,15:08:00,144.50,144.51,144.49,144.50,19481
2019/11/05,15:09:00,144.49,144.54,144.49,144.54,34145
2019/11/05,15:10:00,144.55,144.60,144.55,144.55,51408
2019/11/05,15:11:00,144.55,144.56,144.51,144.53,26925
2019/11/05,15:12:00,144.52,144.55,144.52,144.52,16507
2019/11/05,15:13:00,144.52,144.54,144.51,144.54,24894
2019/11/05,15:14:00,144.54,144.58,144.53,144.58,22358
2019/11/05,15:15:00,144.58,144.60,144.56,144.58,76194
2019/11/05,15:16:00,144.58,144.64,144.57,144.62,37383
2019/11/05,15:17:00,144.62,144.65,144.61,144.64,22224
2019/11/05,15:18:00,144.65,144.66,144.61,144.62,39949
2019/11/05,15:19:00,144.62,144.65,144.62,144.63,16399
2019/11/05,15:20:00,144.63,144.63,144.60,144.62,38579
2019/11/05,15:21:00,144.62,144.62,144.58,144.60,19135
2019/11/05,15:22:00,144.60,144.65,144.60,144.65,46509
2019/11/05,15:23:00,144.65,144.66,144.63,144.66,16130
2019/11/05,15:24:00,144.66,144.69,144.62,144.69,41555
2019/11/05,15:25:00,144.69,144.71,144.67,144.71,52978
2019/11/05,15:26:00,144.70,144.70,144.65,144.66,23757
2019/11/05,15:27:00,144.66,144.66,144.64,144.64,11733
2019/11/05,15:28:00,144.63,144.66,144.62,144.65,25822
2019/11/05,15:29:00,144.64,144.64,144.61,144.61,13598
2019/11/05,15:30:00,144.61,144.61,144.57,144.60,29957
2019/11/05,15:31:00,144.60,144.67,144.59,144.67,35460
2019/11/05,15:32:00,144.67,144.67,144.58,144.60,43040
2019/11/05,15:33:00,144.60,144.61,144.54,144.57,42548
2019/11/05,15:34:00,144.57,144.62,144.56,144.57,44044
2019/11/05,15:35:00,144.57,144.64,144.56,144.64,24121
2019/11/05,15:36:00,144.64,144.67,144.63,144.65,39019
2019/11/05,15:37:00,144.65,144.70,144.65,144.68,34500
2019/11/05,15:38:00,144.68,144.73,144.67,144.71,54210
2019/11/05,15:39:00,144.71,144.75,144.70,144.73,48584
2019/11/05,15:40:00,144.73,144.75,144.71,144.74,26039
2019/11/05,15:41:00,144.73,144.76,144.71,144.74,30443
2019/11/05,15:42:00,144.74,144.78,144.68,144.69,63270
2019/11/05,15:43:00,144.69,144.69,144.66,144.68,22506
2019/11/05,15:44:00,144.68,144.72,144.66,144.67,37192
2019/11/05,15:45:00,144.67,144.71,144.66,144.70,60317
2019/11/05,15:46:00,144.70,144.73,144.69,144.72,69635
2019/11/05,15:47:00,144.72,144.75,144.70,144.74,52288
2019/11/05,15:48:00,144.75,144.75,144.72,144.73,33414
2019/11/05,15:49:00,144.74,144.74,144.68,144.69,31248
2019/11/05,15:50:00,144.69,144.71,144.64,144.68,67918
2019/11/05,15:51:00,144.68,144.70,144.60,144.62,55237
2019/11/05,15:52:00,144.62,144.67,144.62,144.64,38779
2019/11/05,15:53:00,144.65,144.67,144.63,144.66,43833
2019/11/05,15:54:00,144.66,144.71,144.65,144.71,105317
2019/11/05,15:55:00,144.71,144.77,144.61,144.64,146438
2019/11/05,15:56:00,144.64,144.66,144.53,144.59,136385
2019/11/05,15:57:00,144.59,144.61,144.56,144.58,80633
2019/11/05,15:58:00,144.59,144.60,144.54,144.56,106317
2019/11/05,15:59:00,144.56,144.59,144.51,144.51,146142
2019/11/05,16:00:00,144.51,144.65,144.40,144.46,359825
2019/11/06,09:31:00,144.37,144.52,143.83,144.22,116916
2019/11/06,09:32:00,144.22,144.22,143.92,144.12,130831
2019/11/06,09:33:00,144.11,144.15,143.99,144.05,79239
2019/11/06,09:34:00,144.05,144.10,143.76,143.90,119316
2019/11/06,09:35:00,143.90,143.94,143.82,143.86,73065
2019/11/06,09:36:00,143.87,143.96,143.86,143.87,56039
2019/11/06,09:37:00,143.87,143.99,143.85,143.98,54178
2019/11/06,09:38:00,143.98,144.04,143.93,143.96,64821
2019/11/06,09:39:00,143.96,144.04,143.88,143.94,40675
2019/11/06,09:40:00,143.94,143.97,143.86,143.92,102055
2019/11/06,09:41:00,143.94,144.00,143.83,143.84,76010
2019/11/06,09:42:00,143.84,144.02,143.77,144.01,124353
2019/11/06,09:43:00,144.01,144.09,144.00,144.07,58399
2019/11/06,09:44:00,144.07,144.08,143.94,143.98,58568
2019/11/06,09:45:00,143.98,144.01,143.93,143.97,53142
2019/11/06,09:46:00,143.97,144.01,143.94,143.99,26768
2019/11/06,09:47:00,143.99,144.06,143.94,143.95,46716
2019/11/06,09:48:00,143.95,144.01,143.92,144.00,29289
2019/11/06,09:49:00,144.00,144.01,143.92,143.97,41930
2019/11/06,09:50:00,143.96,144.09,143.96,144.09,32361
2019/11/06,09:51:00,144.08,144.09,143.96,144.03,33684
2019/11/06,09:52:00,144.03,144.14,144.03,144.13,39967
2019/11/06,09:53:00,144.13,144.15,144.07,144.15,29188
2019/11/06,09:54:00,144.15,144.15,144.04,144.04,28512
2019/11/06,09:55:00,144.04,144.07,144.03,144.04,24338
2019/11/06,09:56:00,144.04,144.08,144.01,144.07,38063
2019/11/06,09:57:00,144.07,144.11,144.06,144.10,36188
2019/11/06,09:58:00,144.10,144.10,143.95,144.01,47615
2019/11/06,09:59:00,144.01,144.05,143.98,144.00,23339
2019/11/06,10:00:00,144.00,144.05,143.99,144.04,63313
2019/11/06,10:01:00,144.04,144.08,144.01,144.05,31583
2019/11/06,10:02:00,144.05,144.07,143.97,143.98,42016
2019/11/06,10:03:00,143.98,144.03,143.97,143.98,31736
2019/11/06,10:04:00,143.98,144.02,143.94,143.99,45052
2019/11/06,10:05:00,144.00,144.03,143.95,143.96,53172
2019/11/06,10:06:00,143.96,144.05,143.96,144.02,32183
2019/11/06,10:07:00,144.02,144.02,143.90,143.96,57038
2019/11/06,10:08:00,143.96,144.02,143.96,144.02,26141
2019/11/06,10:09:00,144.02,144.03,143.95,144.01,26358
2019/11/06,10:10:00,144.01,144.10,143.99,144.09,46439
2019/11/06,10:11:00,144.09,144.12,144.07,144.11,68543
2019/11/06,10:12:00,144.11,144.14,144.07,144.07,26447
2019/11/06,10:13:00,144.08,144.08,143.97,144.02,18469
2019/11/06,10:14:00,144.02,144.03,143.90,143.93,40977
2019/11/06,10:15:00,143.93,143.93,143.87,143.88,96804
2019/11/06,10:16:00,143.89,143.93,143.79,143.86,83533
2019/11/06,10:17:00,143.86,143.87,143.80,143.84,65545
2019/11/06,10:18:00,143.84,143.95,143.84,143.93,39752
2019/11/06,10:19:00,143.94,143.94,143.83,143.84,52922
2019/11/06,10:20:00,143.84,143.94,143.84,143.92,46818
2019/11/06,10:21:00,143.92,143.97,143.92,143.97,28724
2019/11/06,10:22:00,143.97,144.01,143.96,144.01,18352
2019/11/06,10:23:00,144.02,144.03,143.94,143.97,30947
2019/11/06,10:24:00,143.97,144.00,143.94,143.99,30401
2019/11/06,10:25:00,143.99,144.06,143.96,144.03,34376
2019/11/06,10:26:00,144.03,144.04,143.94,143.99,21467
2019/11/06,10:27:00,143.99,143.99,143.93,143.96,15998
2019/11/06,10:28:00,143.96,143.97,143.92,143.92,18133
2019/11/06,10:29:00,143.92,143.94,143.85,143.88,44634
2019/11/06,10:30:00,143.88,143.89,143.82,143.83,32429
2019/11/06,10:31:00,143.82,143.88,143.79,143.88,39765
2019/11/06,10:32:00,143.88,143.96,143.85,143.93,30727
2019/11/06,10:33:00,143.93,143.94,143.87,143.94,39107
2019/11/06,10:34:00,143.94,143.98,143.94,143.97,29408
2019/11/06,10:35:00,143.97,143.98,143.96,143.97,14643
2019/11/06,10:36:00,143.97,143.97,143.89,143.90,29819
2019/11/06,10:37:00,143.90,143.90,143.83,143.85,44849
2019/11/06,10:38:00,143.86,143.94,143.85,143.90,35098
2019/11/06,10:39:00,143.90,143.97,143.88,143.95,32678
2019/11/06,10:40:00,143.95,143.98,143.94,143.97,23546
2019/11/06,10:41:00,143.97,144.00,143.94,143.95,47653
2019/11/06,10:42:00,143.94,143.94,143.88,143.92,28167
2019/11/06,10:43:00,143.91,143.97,143.88,143.96,29996
2019/11/06,10:44:00,143.96,143.98,143.93,143.95,19450
2019/11/06,10:45:00,143.95,143.98,143.94,143.96,39224
2019/11/06,10:46:00,143.97,143.98,143.88,143.89,40915
2019/11/06,10:47:00,143.89,143.93,143.87,143.90,36155
2019/11/06,10:48:00,143.90,144.00,143.90,144.00,26079
2019/11/06,10:49:00,144.00,144.01,143.94,144.00,27746
2019/11/06,10:50:00,144.00,144.01,143.97,143.97,19243
2019/11/06,10:51:00,143.97,143.97,143.93,143.93,23341
2019/11/06,10:52:00,143.93,143.97,143.92,143.96,22979
2019/11/06,10:53:00,143.96,143.99,143.96,143.99,15265
2019/11/06,10:54:00,143.99,143.99,143.94,143.95,27021
2019/11/06,10:55:00,143.95,143.96,143.90,143.93,36293
2019/11/06,10:56:00,143.93,143.93,143.88,143.88,32183
2019/11/06,10:57:00,143.88,143.95,143.87,143.92,39359
2019/11/06,10:58:00,143.92,143.93,143.87,143.92,31835
2019/11/06,10:59:00,143.92,143.92,143.84,143.87,35286
2019/11/06,11:00:00,143.87,143.90,143.84,143.88,21399
2019/11/06,11:01:00,143.88,143.95,143.88,143.93,28705
2019/11/06,11:02:00,143.92,143.94,143.89,143.90,25479
2019/11/06,11:03:00,143.90,143.90,143.83,143.84,25518
2019/11/06,11:04:00,143.84,143.91,143.84,143.85,29619
2019/11/06,11:05:00,143.84,143.87,143.84,143.86,22238
2019/11/06,11:06:00,143.86,143.88,143.84,143.85,16442
2019/11/06,11:07:00,143.85,143.85,143.83,143.85,19482
2019/11/06,11:08:00,143.85,143.86,143.84,143.85,17968
2019/11/06,11:09:00,143.85,143.87,143.83,143.84,21425
2019/11/06,11:10:00,143.84,143.86,143.81,143.83,28788
2019/11/06,11:11:00,143.83,143.86,143.82,143.86,19011
2019/11/06,11:12:00,143.86,143.86,143.83,143.83,33166
2019/11/06,11:13:00,143.83,143.84,143.79,143.80,47598
2019/11/06,11:14:00,143.80,143.81,143.71,143.74,85179
2019/11/06,11:15:00,143.74,143.76,143.73,143.76,26264
2019/11/06,11:16:00,143.76,143.85,143.76,143.84,36983
2019/11/06,11:17:00,143.84,143.89,143.84,143.85,26202
2019/11/06,11:18:00,143.85,143.85,143.83,143.84,16115
2019/11/06,11:19:00,143.84,143.85,143.80,143.84,35448
2019/11/06,11:20:00,143.84,143.87,143.82,143.86,19472
2019/11/06,11:21:00,143.87,143.89,143.85,143.85,16055
2019/11/06,11:22:00,143.85,143.87,143.83,143.86,23990
2019/11/06,11:23:00,143.86,143.86,143.81,143.82,21849
2019/11/06,11:24:00,143.82,143.82,143.74,143.76,42110
2019/11/06,11:25:00,143.76,143.77,143.73,143.73,20246
2019/11/06,11:26:00,143.72,143.81,143.72,143.80,49759
2019/11/06,11:27:00,143.80,143.83,143.80,143.83,31102
2019/11/06,11:28:00,143.82,143.82,143.77,143.81,20252
2019/11/06,11:29:00,143.81,143.85,143.81,143.84,16194
2019/11/06,11:30:00,143.84,143.88,143.83,143.88,17946
2019/11/06,11:31:00,143.88,143.93,143.87,143.90,37481
2019/11/06,11:32:00,143.90,143.92,143.89,143.90,26943
2019/11/06,11:33:00,143.90,143.91,143.88,143.91,36435
2019/11/06,11:34:00,143.91,143.91,143.87,143.91,44352
2019/11/06,11:35:00,143.91,143.94,143.91,143.93,27743
2019/11/06,11:36:00,143.93,143.94,143.89,143.91,26228
2019/11/06,11:37:00,143.91,143.93,143.91,143.93,14930
2019/11/06,11:38:00,143.93,143.93,143.88,143.89,17349
2019/11/06,11:39:00,143.89,143.89,143.85,143.87,30657
2019/11/06,11:40:00,143.87,143.94,143.87,143.92,81145
2019/11/06,11:41:00,143.92,143.97,143.92,143.96,28600
2019/11/06,11:42:00,143.96,143.96,143.90,143.90,17166
2019/11/06,11:43:00,143.90,143.91,143.88,143.91,17090
2019/11/06,11:44:00,143.91,143.92,143.89,143.91,18868
2019/11/06,11:45:00,143.91,144.16,143.71,143.71,380627
2019/11/06,11:46:00,143.62,143.82,143.45,143.80,371178
2019/11/06,11:47:00,143.79,143.83,143.59,143.68,79888
2019/11/06,11:48:00,143.68,143.71,143.54,143.55,40130
2019/11/06,11:49:00,143.54,143.55,143.39,143.43,95256
2019/11/06,11:50:00,143.43,143.53,143.38,143.49,53626
2019/11/06,11:51:00,143.49,143.51,143.31,143.34,99255
2019/11/06,11:52:00,143.34,143.42,143.31,143.41,56271
2019/11/06,11:53:00,143.42,143.43,143.20,143.23,107443
2019/11/06,11:54:00,143.24,143.37,143.23,143.35,40660
2019/11/06,11:55:00,143.35,143.36,143.28,143.36,30244
2019/11/06,11:56:00,143.37,143.46,143.35,143.45,43775
2019/11/06,11:57:00,143.45,143.48,143.40,143.46,41647
2019/11/06,11:58:00,143.47,143.54,143.43,143.50,78226
2019/11/06,11:59:00,143.51,143.54,143.49,143.52,35944
2019/11/06,12:00:00,143.52,143.54,143.45,143.45,44934
2019/11/06,12:01:00,143.45,143.59,143.44,143.57,34649
2019/11/06,12:02:00,143.57,143.64,143.54,143.60,28899
2019/11/06,12:03:00,143.61,143.61,143.53,143.53,44629
2019/11/06,12:04:00,143.54,143.55,143.47,143.47,42330
2019/11/06,12:05:00,143.46,143.50,143.46,143.47,29165
2019/11/06,12:06:00,143.47,143.56,143.44,143.52,37154
2019/11/06,12:07:00,143.52,143.57,143.50,143.51,21885
2019/11/06,12:08:00,143.51,143.61,143.51,143.60,22790
2019/11/06,12:09:00,143.60,143.72,143.60,143.69,40379
2019/11/06,12:10:00,143.69,143.75,143.68,143.72,30784
2019/11/06,12:11:00,143.72,143.74,143.67,143.68,15829
2019/11/06,12:12:00,143.70,143.72,143.64,143.65,14755
2019/11/06,12:13:00,143.65,143.72,143.62,143.69,30622
2019/11/06,12:14:00,143.69,143.76,143.69,143.73,10176
2019/11/06,12:15:00,143.73,143.75,143.68,143.70,13363
2019/11/06,12:16:00,143.69,143.69,143.61,143.65,24220
2019/11/06,12:17:00,143.65,143.69,143.57,143.59,53712
2019/11/06,12:18:00,143.59,143.61,143.56,143.59,30937
2019/11/06,12:19:00,143.59,143.64,143.59,143.61,13778
2019/11/06,12:20:00,143.60,143.63,143.59,143.63,22720
2019/11/06,12:21:00,143.63,143.67,143.61,143.65,25876
2019/11/06,12:22:00,143.65,143.70,143.60,143.63,46971
2019/11/06,12:23:00,143.63,143.65,143.61,143.61,14946
2019/11/06,12:24:00,143.61,143.65,143.55,143.57,18205
2019/11/06,12:25:00,143.57,143.62,143.57,143.60,15105
2019/11/06,12:26:00,143.60,143.64,143.59,143.62,19720
2019/11/06,12:27:00,143.62,143.62,143.56,143.56,24129
2019/11/06,12:28:00,143.56,143.59,143.53,143.55,20641
2019/11/06,12:29:00,143.54,143.59,143.54,143.58,11050
2019/11/06,12:30:00,143.59,143.63,143.57,143.58,12348
2019/11/06,12:31:00,143.58,143.61,143.55,143.57,26718
2019/11/06,12:32:00,143.57,143.64,143.57,143.63,19269
2019/11/06,12:33:00,143.63,143.65,143.59,143.59,13181
2019/11/06,12:34:00,143.59,143.66,143.59,143.66,18738
2019/11/06,12:35:00,143.65,143.67,143.60,143.67,23634
2019/11/06,12:36:00,143.67,143.69,143.65,143.68,9274
2019/11/06,12:37:00,143.68,143.72,143.67,143.71,15554
2019/11/06,12:38:00,143.71,143.71,143.65,143.71,12465
2019/11/06,12:39:00,143.71,143.73,143.70,143.73,18119
2019/11/06,12:40:00,143.73,143.74,143.69,143.72,12834
2019/11/06,12:41:00,143.72,143.74,143.70,143.70,13000
2019/11/06,12:42:00,143.70,143.74,143.68,143.73,14679
2019/11/06,12:43:00,143.73,143.78,143.71,143.77,36074
2019/11/06,12:44:00,143.76,143.76,143.73,143.76,20779
2019/11/06,12:45:00,143.76,143.79,143.75,143.76,24627
2019/11/06,12:46:00,143.76,143.78,143.75,143.75,12940
2019/11/06,12:47:00,143.75,143.75,143.70,143.72,15089
2019/11/06,12:48:00,143.72,143.72,143.67,143.68,16553
2019/11/06,12:49:00,143.69,143.70,143.66,143.69,13568
2019/11/06,12:50:00,143.69,143.74,143.69,143.73,11983
2019/11/06,12:51:00,143.73,143.76,143.72,143.73,15466
2019/11/06,12:52:00,143.73,143.75,143.71,143.75,15243
2019/11/06,12:53:00,143.75,143.78,143.72,143.72,14789
2019/11/06,12:54:00,143.72,143.75,143.68,143.68,15025
2019/11/06,12:55:00,143.68,143.76,143.66,143.75,24999
2019/11/06,12:56:00,143.75,143.79,143.75,143.77,11650
2019/11/06,12:57:00,143.77,143.78,143.76,143.78,10197
2019/11/06,12:58:00,143.78,143.78,143.74,143.74,14429
2019/11/06,12:59:00,143.74,143.74,143.70,143.72,14351
2019/11/06,13:00:00,143.72,143.77,143.72,143.76,23970
2019/11/06,13:01:00,143.76,143.86,143.76,143.79,54641
2019/11/06,13:02:00,143.77,143.81,143.75,143.76,17072
2019/11/06,13:03:00,143.76,143.80,143.75,143.80,10682
2019/11/06,13:04:00,143.80,143.82,143.78,143.81,17865
2019/11/06,13:05:00,143.81,143.82,143.78,143.81,15052
2019/11/06,13:06:00,143.81,143.82,143.78,143.81,13507
2019/11/06,13:07:00,143.81,143.81,143.77,143.79,12247
2019/11/06,13:08:00,143.79,143.79,143.73,143.73,22230
2019/11/06,13:09:00,143.73,143.73,143.67,143.68,14863
2019/11/06,13:10:00,143.68,143.71,143.68,143.69,12565
2019/11/06,13:11:00,143.69,143.71,143.67,143.71,20571
2019/11/06,13:12:00,143.71,143.71,143.68,143.70,14096
2019/11/06,13:13:00,143.70,143.72,143.68,143.70,12055
2019/11/06,13:14:00,143.70,143.75,143.70,143.75,16573
2019/11/06,13:15:00,143.75,143.79,143.75,143.79,22248
2019/11/06,13:16:00,143.79,143.81,143.78,143.80,19453
2019/11/06,13:17:00,143.80,143.81,143.77,143.81,24472
2019/11/06,13:18:00,143.81,143.86,143.80,143.80,26031
2019/11/06,13:19:00,143.81,143.82,143.78,143.79,17712
2019/11/06,13:20:00,143.79,143.82,143.79,143.82,8618
2019/11/06,13:21:00,143.82,143.87,143.80,143.84,39369
2019/11/06,13:22:00,143.84,143.87,143.84,143.86,35687
2019/11/06,13:23:00,143.86,143.88,143.84,143.87,15409
2019/11/06,13:24:00,143.87,143.90,143.86,143.88,13347
2019/11/06,13:25:00,143.88,143.90,143.87,143.87,13316
2019/11/06,13:26:00,143.87,143.87,143.85,143.87,10385
2019/11/06,13:27:00,143.87,143.90,143.87,143.89,11410
2019/11/06,13:28:00,143.89,143.92,143.89,143.92,13437
2019/11/06,13:29:00,143.92,143.97,143.92,143.96,48683
2019/11/06,13:30:00,143.96,143.98,143.93,143.95,24856
2019/11/06,13:31:00,143.95,143.97,143.93,143.93,9795
2019/11/06,13:32:00,143.93,143.94,143.93,143.93,9019
2019/11/06,13:33:00,143.93,143.93,143.91,143.92,8597
2019/11/06,13:34:00,143.92,143.94,143.87,143.89,30840
2019/11/06,13:35:00,143.89,143.90,143.86,143.86,17424
2019/11/06,13:36:00,143.86,143.88,143.84,143.84,14319
2019/11/06,13:37:00,143.84,143.86,143.83,143.84,12602
2019/11/06,13:38:00,143.84,143.85,143.83,143.84,14032
2019/11/06,13:39:00,143.84,143.90,143.84,143.89,19176
2019/11/06,13:40:00,143.89,143.92,143.88,143.89,17200
2019/11/06,13:41:00,143.88,143.89,143.86,143.88,14104
2019/11/06,13:42:00,143.88,143.95,143.88,143.93,35942
2019/11/06,13:43:00,143.93,143.96,143.92,143.95,23294
2019/11/06,13:44:00,143.95,143.95,143.90,143.91,12180
2019/11/06,13:45:00,143.90,143.92,143.88,143.90,12439
2019/11/06,13:46:00,143.90,143.95,143.90,143.92,14716
2019/11/06,13:47:00,143.92,143.94,143.91,143.91,9756
2019/11/06,13:48:00,143.91,143.93,143.89,143.89,16231
2019/11/06,13:49:00,143.89,143.90,143.87,143.89,17407
2019/11/06,13:50:00,143.89,143.89,143.84,143.85,18946
2019/11/06,13:51:00,143.85,143.88,143.84,143.85,31827
2019/11/06,13:52:00,143.85,143.88,143.85,143.87,9841
2019/11/06,13:53:00,143.87,143.91,143.87,143.90,35744
2019/11/06,13:54:00,143.90,143.92,143.88,143.91,21108
2019/11/06,13:55:00,143.91,143.93,143.90,143.90,17314
2019/11/06,13:56:00,143.90,143.95,143.89,143.91,19881
2019/11/06,13:57:00,143.91,143.93,143.89,143.89,13167
2019/11/06,13:58:00,143.89,143.95,143.89,143.95,26775
2019/11/06,13:59:00,143.95,143.98,143.94,143.95,17197
2019/11/06,14:00:00,143.95,143.97,143.94,143.96,12553
2019/11/06,14:01:00,143.96,143.99,143.96,143.97,15353
2019/11/06,14:02:00,143.97,143.97,143.94,143.97,15521
2019/11/06,14:03:00,143.96,143.96,143.93,143.95,13208
2019/11/06,14:04:00,143.95,143.98,143.95,143.95,15405
2019/11/06,14:05:00,143.95,143.98,143.94,143.97,11225
2019/11/06,14:06:00,143.97,143.98,143.96,143.97,9808
2019/11/06,14:07:00,143.96,143.97,143.94,143.94,15913
2019/11/06,14:08:00,143.94,143.97,143.94,143.97,11131
2019/11/06,14:09:00,143.97,143.98,143.96,143.97,12147
2019/11/06,14:10:00,143.97,143.97,143.90,143.94,26232
2019/11/06,14:11:00,143.94,143.95,143.91,143.92,18438
2019/11/06,14:12:00,143.92,143.96,143.91,143.96,19744
2019/11/06,14:13:00,143.96,143.97,143.94,143.96,16624
2019/11/06,14:14:00,143.96,143.97,143.94,143.94,13729
2019/11/06,14:15:00,143.94,143.97,143.93,143.96,21567
2019/11/06,14:16:00,143.96,143.97,143.93,143.95,11957
2019/11/06,14:17:00,143.95,143.96,143.93,143.94,11531
2019/11/06,14:18:00,143.94,143.96,143.91,143.92,18362
2019/11/06,14:19:00,143.92,143.92,143.89,143.91,14705
2019/11/06,14:20:00,143.91,143.95,143.91,143.94,11787
2019/11/06,14:21:00,143.94,143.96,143.92,143.94,24934
2019/11/06,14:22:00,143.94,143.96,143.89,143.89,28420
2019/11/06,14:23:00,143.90,143.90,143.88,143.88,15011
2019/11/06,14:24:00,143.88,143.90,143.85,143.88,24868
2019/11/06,14:25:00,143.88,143.96,143.87,143.96,53114
2019/11/06,14:26:00,143.97,144.06,143.97,144.04,59801
2019/11/06,14:27:00,144.04,144.07,144.04,144.06,21148
2019/11/06,14:28:00,144.06,144.06,144.04,144.05,20854
2019/11/06,14:29:00,144.05,144.07,144.00,144.03,17730
2019/11/06,14:30:00,144.03,144.03,143.97,143.99,18820
2019/11/06,14:31:00,143.99,144.06,143.99,144.03,25304
2019/11/06,14:32:00,144.03,144.03,143.98,143.98,12164
2019/11/06,14:33:00,143.98,143.98,143.93,143.94,46791
2019/11/06,14:34:00,143.94,143.95,143.91,143.91,11345
2019/11/06,14:35:00,143.91,143.93,143.89,143.92,42789
2019/11/06,14:36:00,143.92,143.95,143.91,143.92,14940
2019/11/06,14:37:00,143.92,143.95,143.91,143.95,15816
2019/11/06,14:38:00,143.95,143.97,143.92,143.95,17068
2019/11/06,14:39:00,143.94,143.99,143.93,143.98,13808
2019/11/06,14:40:00,143.98,143.99,143.95,143.96,17108
2019/11/06,14:41:00,143.96,144.00,143.96,143.97,11615
2019/11/06,14:42:00,143.97,143.99,143.92,143.93,20759
2019/11/06,14:43:00,143.93,143.99,143.92,143.99,18232
2019/11/06,14:44:00,143.99,144.04,143.99,144.02,16960
2019/11/06,14:45:00,144.03,144.04,143.93,143.94,27365
2019/11/06,14:46:00,143.94,143.97,143.90,143.96,24850
2019/11/06,14:47:00,143.96,143.97,143.92,143.96,24247
2019/11/06,14:48:00,143.96,143.97,143.93,143.97,13106
2019/11/06,14:49:00,143.97,143.98,143.93,143.93,15507
2019/11/06,14:50:00,143.94,143.97,143.93,143.96,17324
2019/11/06,14:51:00,143.96,143.96,143.93,143.93,14137
2019/11/06,14:52:00,143.94,143.96,143.91,143.94,16870
2019/11/06,14:53:00,143.94,143.95,143.91,143.92,15121
2019/11/06,14:54:00,143.92,143.93,143.90,143.91,15649
2019/11/06,14:55:00,143.91,143.93,143.91,143.91,16206
2019/11/06,14:56:00,143.92,143.93,143.90,143.91,11851
2019/11/06,14:57:00,143.91,143.93,143.90,143.91,17553
2019/11/06,14:58:00,143.91,143.94,143.90,143.94,11774
2019/11/06,14:59:00,143.94,143.94,143.93,143.94,14244
2019/11/06,15:00:00,143.94,143.97,143.91,143.95,22291
2019/11/06,15:01:00,143.95,143.96,143.91,143.92,13031
2019/11/06,15:02:00,143.92,143.95,143.91,143.95,22783
2019/11/06,15:03:00,143.95,143.98,143.94,143.96,10074
2019/11/06,15:04:00,143.96,144.00,143.95,144.00,16548
2019/11/06,15:05:00,144.00,144.00,143.98,143.98,11595
2019/11/06,15:06:00,143.98,144.01,143.97,144.00,13991
2019/11/06,15:07:00,144.00,144.02,143.99,144.02,26063
2019/11/06,15:08:00,144.02,144.02,143.98,144.00,21419
2019/11/06,15:09:00,144.00,144.01,143.97,143.98,20973
2019/11/06,15:10:00,143.98,144.04,143.98,144.04,44775
2019/11/06,15:11:00,144.04,144.11,144.03,144.08,34493
2019/11/06,15:12:00,144.07,144.16,144.06,144.15,28377
2019/11/06,15:13:00,144.15,144.18,144.11,144.11,45503
2019/11/06,15:14:00,144.11,144.16,144.10,144.15,18277
2019/11/06,15:15:00,144.15,144.16,144.11,144.13,20416
2019/11/06,15:16:00,144.13,144.16,144.13,144.15,14643
2019/11/06,15:17:00,144.15,144.16,144.10,144.15,32548
2019/11/06,15:18:00,144.15,144.16,144.13,144.14,25995
2019/11/06,15:19:00,144.14,144.16,144.14,144.16,24858
2019/11/06,15:20:00,144.16,144.16,144.10,144.12,20610
2019/11/06,15:21:00,144.12,144.15,144.10,144.15,28270
2019/11/06,15:22:00,144.15,144.15,144.11,144.13,13444
2019/11/06,15:23:00,144.13,144.13,144.06,144.07,32090
2019/11/06,15:24:00,144.07,144.10,144.07,144.08,21109
2019/11/06,15:25:00,144.08,144.09,144.06,144.07,15742
2019/11/06,15:26:00,144.07,144.09,144.07,144.08,10281
2019/11/06,15:27:00,144.08,144.09,144.06,144.07,27576
2019/11/06,15:28:00,144.07,144.08,144.06,144.08,17086
2019/11/06,15:29:00,144.08,144.09,144.06,144.07,10288
2019/11/06,15:30:00,144.07,144.09,144.05,144.09,31279
2019/11/06,15:31:00,144.09,144.10,144.02,144.04,24934
2019/11/06,15:32:00,144.04,144.07,144.00,144.03,26230
2019/11/06,15:33:00,144.03,144.04,144.01,144.03,41124
2019/11/06,15:34:00,144.03,144.04,144.01,144.04,16260
2019/11/06,15:35:00,144.04,144.04,144.01,144.01,18012
2019/11/06,15:36:00,144.01,144.04,144.00,144.03,25289
2019/11/06,15:37:00,144.03,144.03,144.00,144.00,18569
2019/11/06,15:38:00,143.99,144.04,143.98,144.02,40573
2019/11/06,15:39:00,144.02,144.07,144.02,144.05,25853
2019/11/06,15:40:00,144.05,144.07,144.02,144.02,16733
2019/11/06,15:41:00,144.02,144.02,143.95,143.95,28492
2019/11/06,15:42:00,143.96,143.97,143.93,143.94,31740
2019/11/06,15:43:00,143.94,143.96,143.94,143.96,20560
2019/11/06,15:44:00,143.95,144.00,143.95,143.99,39611
2019/11/06,15:45:00,143.99,143.99,143.94,143.96,14931
2019/11/06,15:46:00,143.96,143.96,143.90,143.93,47063
2019/11/06,15:47:00,143.93,143.95,143.90,143.92,27867
2019/11/06,15:48:00,143.92,143.95,143.91,143.92,41673
2019/11/06,15:49:00,143.92,143.96,143.91,143.94,29390
2019/11/06,15:50:00,143.94,143.99,143.94,143.98,38285
2019/11/06,15:51:00,143.98,144.03,143.97,144.00,69517
2019/11/06,15:52:00,144.00,144.00,143.95,143.95,39251
2019/11/06,15:53:00,143.95,143.98,143.95,143.96,29434
2019/11/06,15:54:00,143.96,144.02,143.96,144.02,82741
2019/11/06,15:55:00,144.02,144.05,143.99,144.04,51578
2019/11/06,15:56:00,144.04,144.07,144.03,144.03,51929
2019/11/06,15:57:00,144.03,144.06,144.01,144.01,73075
2019/11/06,15:58:00,144.01,144.02,143.99,144.00,95695
2019/11/06,15:59:00,144.00,144.04,143.99,144.00,96157
2019/11/06,16:00:00,143.99,144.09,143.94,144.06,222409
2019/11/07,09:31:00,143.84,144.40,143.77,144.18,110792
2019/11/07,09:32:00,144.18,144.27,144.04,144.22,97437
2019/11/07,09:33:00,144.23,144.33,144.16,144.21,66937
2019/11/07,09:34:00,144.21,144.41,144.10,144.36,90563
2019/11/07,09:35:00,144.36,144.41,144.23,144.29,82370
2019/11/07,09:36:00,144.29,144.36,144.23,144.33,118242
2019/11/07,09:37:00,144.33,144.47,144.30,144.35,73815
2019/11/07,09:38:00,144.35,144.48,144.33,144.41,72588
2019/11/07,09:39:00,144.41,144.54,144.37,144.39,54056
2019/11/07,09:40:00,144.40,144.43,144.34,144.40,57251
2019/11/07,09:41:00,144.40,144.43,144.35,144.41,45247
2019/11/07,09:42:00,144.41,144.52,144.36,144.51,57678
2019/11/07,09:43:00,144.52,144.61,144.51,144.60,82106
2019/11/07,09:44:00,144.60,144.64,144.56,144.64,42329
2019/11/07,09:45:00,144.64,144.68,144.59,144.67,43139
2019/11/07,09:46:00,144.68,144.75,144.67,144.70,74699
2019/11/07,09:47:00,144.70,144.75,144.68,144.74,90951
2019/11/07,09:48:00,144.74,144.80,144.74,144.79,65599
2019/11/07,09:49:00,144.78,144.84,144.71,144.82,90688
2019/11/07,09:50:00,144.82,144.87,144.76,144.79,56635
2019/11/07,09:51:00,144.79,144.79,144.69,144.75,46733
2019/11/07,09:52:00,144.75,144.80,144.69,144.77,55900
2019/11/07,09:53:00,144.77,144.80,144.68,144.74,74722
2019/11/07,09:54:00,144.74,144.80,144.73,144.80,35433
2019/11/07,09:55:00,144.80,144.80,144.73,144.79,41259
2019/11/07,09:56:00,144.79,144.80,144.76,144.78,38229
2019/11/07,09:57:00,144.78,144.80,144.71,144.76,68292
2019/11/07,09:58:00,144.76,144.77,144.68,144.73,74757
2019/11/07,09:59:00,144.73,144.73,144.55,144.55,77130
2019/11/07,10:00:00,144.55,144.69,144.55,144.69,207306
2019/11/07,10:01:00,144.69,144.75,144.64,144.68,36322
2019/11/07,10:02:00,144.68,144.75,144.62,144.74,46304
2019/11/07,10:03:00,144.74,144.76,144.69,144.74,35356
2019/11/07,10:04:00,144.74,144.76,144.69,144.73,49279
2019/11/07,10:05:00,144.73,144.77,144.67,144.67,24881
2019/11/07,10:06:00,144.68,144.75,144.68,144.74,25068
2019/11/07,10:07:00,144.74,144.77,144.68,144.70,36400
2019/11/07,10:08:00,144.70,144.70,144.58,144.60,49940
2019/11/07,10:09:00,144.60,144.63,144.54,144.63,32110
2019/11/07,10:10:00,144.63,144.69,144.63,144.69,25914
2019/11/07,10:11:00,144.69,144.74,144.66,144.70,53824
2019/11/07,10:12:00,144.70,144.74,144.69,144.74,25252
2019/11/07,10:13:00,144.74,144.83,144.72,144.80,73060
2019/11/07,10:14:00,144.80,144.85,144.80,144.84,45037
2019/11/07,10:15:00,144.84,144.87,144.75,144.78,45983
2019/11/07,10:16:00,144.78,144.85,144.78,144.80,40034
2019/11/07,10:17:00,144.80,144.82,144.77,144.79,40227
2019/11/07,10:18:00,144.79,144.81,144.74,144.79,29034
2019/11/07,10:19:00,144.78,144.80,144.73,144.78,13055
2019/11/07,10:20:00,144.78,144.78,144.71,144.72,22491
2019/11/07,10:21:00,144.72,144.72,144.68,144.71,25422
2019/11/07,10:22:00,144.70,144.73,144.69,144.73,39246
2019/11/07,10:23:00,144.73,144.75,144.71,144.74,20869
2019/11/07,10:24:00,144.74,144.78,144.74,144.75,37041
2019/11/07,10:25:00,144.75,144.76,144.70,144.71,17399
2019/11/07,10:26:00,144.71,144.71,144.66,144.67,31142
2019/11/07,10:27:00,144.67,144.69,144.62,144.64,45029
2019/11/07,10:28:00,144.64,144.66,144.56,144.63,79175
2019/11/07,10:29:00,144.64,144.65,144.55,144.55,24248
2019/11/07,10:30:00,144.56,144.63,144.56,144.61,31882
2019/11/07,10:31:00,144.61,144.69,144.60,144.60,16848
2019/11/07,10:32:00,144.60,144.65,144.60,144.63,14754
2019/11/07,10:33:00,144.63,144.69,144.60,144.67,26730
2019/11/07,10:34:00,144.67,144.77,144.67,144.72,77331
2019/11/07,10:35:00,144.72,144.75,144.66,144.66,30927
2019/11/07,10:36:00,144.66,144.67,144.60,144.67,35891
2019/11/07,10:37:00,144.67,144.68,144.62,144.67,20588
2019/11/07,10:38:00,144.67,144.68,144.62,144.63,37697
2019/11/07,10:39:00,144.64,144.76,144.64,144.75,34493
2019/11/07,10:40:00,144.74,144.81,144.72,144.72,40700
2019/11/07,10:41:00,144.73,144.79,144.72,144.78,23948
2019/11/07,10:42:00,144.78,144.81,144.75,144.76,24759
2019/11/07,10:43:00,144.76,144.76,144.71,144.76,17339
2019/11/07,10:44:00,144.75,144.81,144.75,144.79,17067
2019/11/07,10:45:00,144.79,144.80,144.76,144.79,28490
2019/11/07,10:46:00,144.80,144.82,144.78,144.79,30191
2019/11/07,10:47:00,144.79,144.81,144.72,144.76,28031
2019/11/07,10:48:00,144.76,144.83,144.75,144.82,29159
2019/11/07,10:49:00,144.82,144.83,144.78,144.80,23627
2019/11/07,10:50:00,144.80,144.82,144.78,144.80,20385
2019/11/07,10:51:00,144.80,144.88,144.77,144.82,109711
2019/11/07,10:52:00,144.82,144.84,144.76,144.77,33347
2019/11/07,10:53:00,144.78,144.81,144.75,144.76,43194
2019/11/07,10:54:00,144.75,144.77,144.63,144.63,95774
2019/11/07,10:55:00,144.63,144.72,144.63,144.65,29592
2019/11/07,10:56:00,144.65,144.68,144.63,144.68,25674
2019/11/07,10:57:00,144.69,144.75,144.69,144.75,24902
2019/11/07,10:58:00,144.75,144.80,144.73,144.80,26930
2019/11/07,10:59:00,144.80,144.80,144.75,144.76,18758
2019/11/07,11:00:00,144.76,144.77,144.73,144.74,13684
2019/11/07,11:01:00,144.74,144.75,144.70,144.73,23209
2019/11/07,11:02:00,144.73,144.75,144.70,144.75,30156
2019/11/07,11:03:00,144.75,144.77,144.70,144.71,22064
2019/11/07,11:04:00,144.73,144.76,144.69,144.76,27791
2019/11/07,11:05:00,144.76,144.78,144.71,144.75,28665
2019/11/07,11:06:00,144.74,144.75,144.68,144.69,27006
2019/11/07,11:07:00,144.69,144.70,144.65,144.69,17589
2019/11/07,11:08:00,144.69,144.76,144.69,144.76,18698
2019/11/07,11:09:00,144.76,144.76,144.72,144.75,20091
2019/11/07,11:10:00,144.75,144.76,144.70,144.70,21005
2019/11/07,11:11:00,144.70,144.75,144.70,144.73,24655
2019/11/07,11:12:00,144.72,144.74,144.69,144.69,15521
2019/11/07,11:13:00,144.69,144.73,144.69,144.72,19743
2019/11/07,11:14:00,144.72,144.75,144.71,144.75,17252
2019/11/07,11:15:00,144.75,144.76,144.71,144.75,35016
2019/11/07,11:16:00,144.75,144.77,144.71,144.73,15027
2019/11/07,11:17:00,144.73,144.76,144.70,144.76,25750
2019/11/07,11:18:00,144.76,144.80,144.75,144.78,41741
2019/11/07,11:19:00,144.78,144.82,144.77,144.81,65351
2019/11/07,11:20:00,144.79,144.83,144.77,144.78,91975
2019/11/07,11:21:00,144.77,144.81,144.73,144.80,21872
2019/11/07,11:22:00,144.80,144.80,144.76,144.78,19675
2019/11/07,11:23:00,144.78,144.79,144.71,144.71,21089
2019/11/07,11:24:00,144.71,144.71,144.66,144.69,32739
2019/11/07,11:25:00,144.69,144.73,144.69,144.73,18098
2019/11/07,11:26:00,144.73,144.75,144.67,144.68,27576
2019/11/07,11:27:00,144.67,144.71,144.66,144.70,17470
2019/11/07,11:28:00,144.70,144.72,144.67,144.67,20556
2019/11/07,11:29:00,144.67,144.70,144.66,144.66,22632
2019/11/07,11:30:00,144.66,144.68,144.65,144.67,19523
2019/11/07,11:31:00,144.67,144.69,144.61,144.61,27962
2019/11/07,11:32:00,144.61,144.63,144.58,144.61,51190
2019/11/07,11:33:00,144.61,144.66,144.61,144.64,18152
2019/11/07,11:34:00,144.64,144.68,144.63,144.64,44399
2019/11/07,11:35:00,144.64,144.69,144.64,144.68,28370
2019/11/07,11:36:00,144.68,144.68,144.66,144.67,14818
2019/11/07,11:37:00,144.67,144.69,144.65,144.65,9978
2019/11/07,11:38:00,144.65,144.66,144.61,144.61,14837
2019/11/07,11:39:00,144.61,144.62,144.57,144.57,23178
2019/11/07,11:40:00,144.57,144.59,144.55,144.55,21321
2019/11/07,11:41:00,144.55,144.56,144.47,144.49,66637
2019/11/07,11:42:00,144.49,144.49,144.40,144.41,44449
2019/11/07,11:43:00,144.41,144.44,144.38,144.44,19587
2019/11/07,11:44:00,144.44,144.50,144.44,144.46,19045
2019/11/07,11:45:00,144.46,144.48,144.43,144.46,17307
2019/11/07,11:46:00,144.46,144.50,144.46,144.49,16288
2019/11/07,11:47:00,144.49,144.50,144.45,144.48,20199
2019/11/07,11:48:00,144.48,144.49,144.43,144.47,26435
2019/11/07,11:49:00,144.47,144.55,144.45,144.54,18876
2019/11/07,11:50:00,144.54,144.55,144.53,144.54,15822
2019/11/07,11:51:00,144.54,144.55,144.50,144.54,17847
2019/11/07,11:52:00,144.54,144.54,144.50,144.52,11070
2019/11/07,11:53:00,144.52,144.54,144.48,144.49,31790
2019/11/07,11:54:00,144.49,144.52,144.49,144.50,34810
2019/11/07,11:55:00,144.51,144.60,144.50,144.57,33811
2019/11/07,11:56:00,144.57,144.60,144.56,144.58,24021
2019/11/07,11:57:00,144.58,144.60,144.57,144.59,17915
2019/11/07,11:58:00,144.59,144.59,144.55,144.57,20586
2019/11/07,11:59:00,144.57,144.59,144.54,144.54,10999
2019/11/07,12:00:00,144.54,144.84,144.54,144.77,364275
2019/11/07,12:01:00,144.78,144.83,144.62,144.62,60061
2019/11/07,12:02:00,144.62,144.65,144.60,144.64,22147
2019/11/07,12:03:00,144.65,144.65,144.54,144.61,57487
2019/11/07,12:04:00,144.61,144.68,144.60,144.63,20281
2019/11/07,12:05:00,144.63,144.64,144.59,144.63,14147
2019/11/07,12:06:00,144.64,144.64,144.56,144.59,14349
2019/11/07,12:07:00,144.59,144.62,144.58,144.58,14208
2019/11/07,12:08:00,144.58,144.66,144.57,144.64,25208
2019/11/07,12:09:00,144.64,144.65,144.60,144.64,20861
2019/11/07,12:10:00,144.64,144.67,144.64,144.65,21571
2019/11/07,12:11:00,144.65,144.72,144.65,144.72,31136
2019/11/07,12:12:00,144.72,144.73,144.68,144.68,17232
2019/11/07,12:13:00,144.68,144.69,144.66,144.66,11637
2019/11/07,12:14:00,144.66,144.67,144.60,144.64,18699
2019/11/07,12:15:00,144.64,144.65,144.60,144.60,13720
2019/11/07,12:16:00,144.60,144.60,144.54,144.56,31030
2019/11/07,12:17:00,144.56,144.57,144.51,144.51,30708
2019/11/07,12:18:00,144.52,144.57,144.51,144.57,18391
2019/11/07,12:19:00,144.57,144.61,144.52,144.53,16357
2019/11/07,12:20:00,144.53,144.57,144.52,144.54,15537
2019/11/07,12:21:00,144.54,144.60,144.53,144.58,16724
2019/11/07,12:22:00,144.58,144.64,144.58,144.60,24325
2019/11/07,12:23:00,144.61,144.64,144.60,144.63,17907
2019/11/07,12:24:00,144.63,144.70,144.62,144.69,27670
2019/11/07,12:25:00,144.69,144.69,144.65,144.66,23724
2019/11/07,12:26:00,144.66,144.68,144.65,144.65,13784
2019/11/07,12:27:00,144.65,144.66,144.63,144.63,8657
2019/11/07,12:28:00,144.63,144.67,144.62,144.67,20410
2019/11/07,12:29:00,144.67,144.71,144.63,144.69,51455
2019/11/07,12:30:00,144.69,144.70,144.66,144.69,27528
2019/11/07,12:31:00,144.69,144.71,144.67,144.70,29292
2019/11/07,12:32:00,144.70,144.71,144.67,144.68,23080
2019/11/07,12:33:00,144.69,144.70,144.67,144.69,12732
2019/11/07,12:34:00,144.69,144.72,144.69,144.70,9988
2019/11/07,12:35:00,144.70,144.71,144.69,144.70,12554
2019/11/07,12:36:00,144.70,144.70,144.65,144.67,27541
2019/11/07,12:37:00,144.67,144.67,144.64,144.66,16566
2019/11/07,12:38:00,144.66,144.69,144.66,144.69,15060
2019/11/07,12:39:00,144.69,144.70,144.67,144.69,13850
2019/11/07,12:40:00,144.70,144.72,144.65,144.66,45190
2019/11/07,12:41:00,144.67,144.67,144.60,144.60,23164
2019/11/07,12:42:00,144.60,144.63,144.60,144.63,31617
2019/11/07,12:43:00,144.63,144.63,144.61,144.62,9842
2019/11/07,12:44:00,144.62,144.66,144.60,144.63,36598
2019/11/07,12:45:00,144.63,144.64,144.60,144.61,8139
2019/11/07,12:46:00,144.61,144.61,144.56,144.57,20143
2019/11/07,12:47:00,144.57,144.64,144.57,144.64,16497
2019/11/07,12:48:00,144.64,144.66,144.62,144.62,14528
2019/11/07,12:49:00,144.62,144.66,144.61,144.64,13875
2019/11/07,12:50:00,144.64,144.73,144.64,144.72,38623
2019/11/07,12:51:00,144.72,144.77,144.72,144.73,34605
2019/11/07,12:52:00,144.73,144.73,144.69,144.72,16927
2019/11/07,12:53:00,144.73,144.74,144.69,144.69,13397
2019/11/07,12:54:00,144.70,144.71,144.68,144.68,8634
2019/11/07,12:55:00,144.68,144.72,144.68,144.69,13778
2019/11/07,12:56:00,144.69,144.73,144.69,144.73,13960
2019/11/07,12:57:00,144.73,144.77,144.73,144.75,29176
2019/11/07,12:58:00,144.76,144.78,144.74,144.76,14238
2019/11/07,12:59:00,144.76,144.78,144.75,144.78,15775
2019/11/07,13:00:00,144.78,144.78,144.74,144.75,13749
2019/11/07,13:01:00,144.75,144.75,144.69,144.69,12307
2019/11/07,13:02:00,144.69,144.69,144.65,144.66,30511
2019/11/07,13:03:00,144.66,144.68,144.63,144.64,23224
2019/11/07,13:04:00,144.64,144.68,144.63,144.65,24140
2019/11/07,13:05:00,144.65,144.67,144.63,144.64,13716
2019/11/07,13:06:00,144.64,144.66,144.63,144.65,16846
2019/11/07,13:07:00,144.66,144.66,144.60,144.62,26084
2019/11/07,13:08:00,144.62,144.66,144.60,144.64,25875
2019/11/07,13:09:00,144.64,144.65,144.62,144.64,6116
2019/11/07,13:10:00,144.64,144.65,144.62,144.65,16004
2019/11/07,13:11:00,144.65,144.69,144.63,144.63,14562
2019/11/07,13:12:00,144.63,144.64,144.60,144.62,13397
2019/11/07,13:13:00,144.62,144.66,144.62,144.66,18753
2019/11/07,13:14:00,144.66,144.67,144.64,144.66,9837
2019/11/07,13:15:00,144.66,144.68,144.66,144.67,15572
2019/11/07,13:16:00,144.67,144.70,144.66,144.66,16973
2019/11/07,13:17:00,144.66,144.68,144.63,144.68,15327
2019/11/07,13:18:00,144.68,144.68,144.65,144.65,14680
2019/11/07,13:19:00,144.65,144.66,144.63,144.64,15237
2019/11/07,13:20:00,144.64,144.64,144.60,144.60,22712
2019/11/07,13:21:00,144.60,144.62,144.58,144.58,32652
2019/11/07,13:22:00,144.58,144.62,144.58,144.61,19139
2019/11/07,13:23:00,144.61,144.62,144.59,144.61,9752
2019/11/07,13:24:00,144.61,144.63,144.60,144.60,15795
2019/11/07,13:25:00,144.60,144.60,144.58,144.60,16553
2019/11/07,13:26:00,144.60,144.62,144.59,144.62,26129
2019/11/07,13:27:00,144.62,144.63,144.61,144.63,19784
2019/11/07,13:28:00,144.63,144.67,144.63,144.66,18751
2019/11/07,13:29:00,144.66,144.68,144.65,144.67,21632
2019/11/07,13:30:00,144.67,144.70,144.66,144.70,21241
2019/11/07,13:31:00,144.70,144.70,144.64,144.65,11591
2019/11/07,13:32:00,144.65,144.66,144.60,144.61,12065
2019/11/07,13:33:00,144.61,144.62,144.58,144.58,15403
2019/11/07,13:34:00,144.58,144.67,144.58,144.66,19498
2019/11/07,13:35:00,144.66,144.68,144.65,144.68,10203
2019/11/07,13:36:00,144.69,144.71,144.64,144.64,16914
2019/11/07,13:37:00,144.65,144.67,144.65,144.66,16778
2019/11/07,13:38:00,144.66,144.69,144.66,144.68,19604
2019/11/07,13:39:00,144.68,144.69,144.63,144.64,29994
2019/11/07,13:40:00,144.63,144.67,144.63,144.64,17891
2019/11/07,13:41:00,144.64,144.66,144.64,144.65,70898
2019/11/07,13:42:00,144.65,144.66,144.64,144.66,16555
2019/11/07,13:43:00,144.66,144.66,144.64,144.66,17034
2019/11/07,13:44:00,144.66,144.67,144.65,144.66,11287
2019/11/07,13:45:00,144.66,144.68,144.66,144.67,13393
2019/11/07,13:46:00,144.67,144.69,144.66,144.68,11832
2019/11/07,13:47:00,144.68,144.69,144.65,144.67,47845
2019/11/07,13:48:00,144.67,144.70,144.65,144.67,29848
2019/11/07,13:49:00,144.67,144.70,144.66,144.66,25304
2019/11/07,13:50:00,144.66,144.69,144.66,144.68,8763
2019/11/07,13:51:00,144.68,144.69,144.66,144.67,31702
2019/11/07,13:52:00,144.67,144.68,144.65,144.67,22618
2019/11/07,13:53:00,144.67,144.67,144.63,144.65,13617
2019/11/07,13:54:00,144.65,144.67,144.64,144.65,16523
2019/11/07,13:55:00,144.65,144.71,144.65,144.69,20755
2019/11/07,13:56:00,144.69,144.71,144.68,144.69,18835
2019/11/07,13:57:00,144.69,144.71,144.69,144.69,10516
2019/11/07,13:58:00,144.69,144.70,144.68,144.70,11013
2019/11/07,13:59:00,144.70,144.71,144.69,144.70,15938
2019/11/07,14:00:00,144.71,144.72,144.70,144.71,11125
2019/11/07,14:01:00,144.71,144.73,144.69,144.72,27344
2019/11/07,14:02:00,144.71,144.73,144.70,144.72,47124
2019/11/07,14:03:00,144.72,144.73,144.70,144.72,53868
2019/11/07,14:04:00,144.72,144.73,144.71,144.73,15498
2019/11/07,14:05:00,144.73,144.78,144.73,144.77,33034
2019/11/07,14:06:00,144.77,144.78,144.75,144.76,24064
2019/11/07,14:07:00,144.76,144.77,144.76,144.76,15668
2019/11/07,14:08:00,144.76,144.79,144.76,144.78,20100
2019/11/07,14:09:00,144.78,144.78,144.75,144.77,29655
2019/11/07,14:10:00,144.77,144.77,144.72,144.75,27127
2019/11/07,14:11:00,144.74,144.76,144.73,144.75,11961
2019/11/07,14:12:00,144.75,144.75,144.72,144.73,16105
2019/11/07,14:13:00,144.73,144.74,144.71,144.74,13761
2019/11/07,14:14:00,144.74,144.74,144.71,144.74,18252
2019/11/07,14:15:00,144.74,144.79,144.72,144.78,22547
2019/11/07,14:16:00,144.78,144.80,144.77,144.80,18676
2019/11/07,14:17:00,144.80,144.81,144.76,144.79,40371
2019/11/07,14:18:00,144.78,144.81,144.78,144.79,29741
2019/11/07,14:19:00,144.79,144.81,144.79,144.80,23184
2019/11/07,14:20:00,144.80,144.81,144.79,144.80,32975
2019/11/07,14:21:00,144.80,144.81,144.76,144.78,17823
2019/11/07,14:22:00,144.78,144.79,144.76,144.78,13522
2019/11/07,14:23:00,144.79,144.81,144.78,144.81,18097
2019/11/07,14:24:00,144.82,144.83,144.79,144.82,22246
2019/11/07,14:25:00,144.82,144.82,144.80,144.81,14392
2019/11/07,14:26:00,144.81,144.82,144.81,144.81,13568
2019/11/07,14:27:00,144.80,144.81,144.78,144.79,23710
2019/11/07,14:28:00,144.79,144.81,144.77,144.78,26830
2019/11/07,14:29:00,144.78,144.80,144.77,144.79,11841
2019/11/07,14:30:00,144.79,144.80,144.78,144.78,17266
2019/11/07,14:31:00,144.78,144.80,144.75,144.80,30096
2019/11/07,14:32:00,144.80,144.81,144.77,144.79,13687
2019/11/07,14:33:00,144.79,144.81,144.77,144.81,20642
2019/11/07,14:34:00,144.81,144.81,144.79,144.79,11614
2019/11/07,14:35:00,144.79,144.80,144.78,144.78,12649
2019/11/07,14:36:00,144.78,144.79,144.76,144.78,17341
2019/11/07,14:37:00,144.78,144.79,144.75,144.77,18359
2019/11/07,14:38:00,144.77,144.79,144.73,144.73,32656
2019/11/07,14:39:00,144.73,144.75,144.72,144.75,21870
2019/11/07,14:40:00,144.75,144.77,144.74,144.77,19954
2019/11/07,14:41:00,144.77,144.79,144.76,144.78,14417
2019/11/07,14:42:00,144.78,144.80,144.73,144.79,59705
2019/11/07,14:43:00,144.79,144.79,144.76,144.79,18388
2019/11/07,14:44:00,144.79,144.81,144.39,144.53,235628
2019/11/07,14:45:00,144.46,144.64,144.27,144.48,239832
2019/11/07,14:46:00,144.48,144.59,144.42,144.43,43228
2019/11/07,14:47:00,144.43,144.50,144.37,144.49,28214
2019/11/07,14:48:00,144.49,144.49,144.36,144.36,23881
2019/11/07,14:49:00,144.36,144.37,144.21,144.24,57899
2019/11/07,14:50:00,144.24,144.26,144.10,144.12,78172
2019/11/07,14:51:00,144.12,144.15,144.00,144.15,66161
2019/11/07,14:52:00,144.15,144.26,144.15,144.25,56952
2019/11/07,14:53:00,144.25,144.35,144.25,144.32,33159
2019/11/07,14:54:00,144.32,144.35,144.31,144.33,27349
2019/11/07,14:55:00,144.33,144.33,144.19,144.25,38902
2019/11/07,14:56:00,144.25,144.37,144.25,144.37,38942
2019/11/07,14:57:00,144.37,144.43,144.37,144.43,24709
2019/11/07,14:58:00,144.43,144.44,144.32,144.34,42025
2019/11/07,14:59:00,144.34,144.38,144.25,144.25,56300
2019/11/07,15:00:00,144.25,144.34,144.24,144.31,19960
2019/11/07,15:01:00,144.31,144.41,144.30,144.37,42062
2019/11/07,15:02:00,144.37,144.41,144.35,144.35,22368
2019/11/07,15:03:00,144.35,144.47,144.35,144.45,36423
2019/11/07,15:04:00,144.45,144.52,144.45,144.50,21679
2019/11/07,15:05:00,144.50,144.53,144.46,144.46,24015
2019/11/07,15:06:00,144.46,144.48,144.39,144.42,26213
2019/11/07,15:07:00,144.42,144.44,144.39,144.44,17811
2019/11/07,15:08:00,144.44,144.44,144.39,144.41,15062
2019/11/07,15:09:00,144.41,144.43,144.38,144.40,20615
2019/11/07,15:10:00,144.40,144.44,144.39,144.40,16634
2019/11/07,15:11:00,144.40,144.40,144.32,144.34,23014
2019/11/07,15:12:00,144.34,144.38,144.33,144.35,11559
2019/11/07,15:13:00,144.35,144.35,144.31,144.31,37005
2019/11/07,15:14:00,144.31,144.32,144.25,144.26,48120
2019/11/07,15:15:00,144.26,144.26,144.22,144.22,58209
2019/11/07,15:16:00,144.22,144.22,144.14,144.15,49407
2019/11/07,15:17:00,144.15,144.15,144.06,144.10,43322
2019/11/07,15:18:00,144.10,144.13,144.08,144.09,30285
2019/11/07,15:19:00,144.09,144.10,143.94,143.99,87280
2019/11/07,15:20:00,143.99,144.00,143.95,143.95,32017
2019/11/07,15:21:00,143.95,143.98,143.81,143.84,59929
2019/11/07,15:22:00,143.84,143.97,143.80,143.96,46125
2019/11/07,15:23:00,143.95,144.01,143.94,143.97,40132
2019/11/07,15:24:00,143.97,144.06,143.97,144.02,118840
2019/11/07,15:25:00,144.02,144.03,143.87,143.89,59567
2019/11/07,15:26:00,143.89,144.01,143.86,143.99,37886
2019/11/07,15:27:00,143.99,144.00,143.96,143.96,16021
2019/11/07,15:28:00,143.96,144.01,143.96,144.00,43053
2019/11/07,15:29:00,144.00,144.01,143.96,143.99,68397
2019/11/07,15:30:00,143.99,144.05,143.99,144.05,18336
2019/11/07,15:31:00,144.05,144.09,144.02,144.06,38756
2019/11/07,15:32:00,144.06,144.10,144.01,144.05,28316
2019/11/07,15:33:00,144.05,144.07,144.02,144.05,22059
2019/11/07,15:34:00,144.05,144.06,144.03,144.05,17820
2019/11/07,15:35:00,144.05,144.13,144.05,144.10,38185
2019/11/07,15:36:00,144.10,144.12,144.02,144.04,31620
2019/11/07,15:37:00,144.03,144.04,143.97,143.98,35182
2019/11/07,15:38:00,143.98,144.01,143.97,144.00,17195
2019/11/07,15:39:00,144.00,144.09,144.00,144.09,37171
2019/11/07,15:40:00,144.09,144.09,143.98,143.99,25207
2019/11/07,15:41:00,143.99,144.01,143.96,143.96,20873
2019/11/07,15:42:00,143.96,144.00,143.96,143.97,28828
2019/11/07,15:43:00,143.97,144.00,143.95,143.99,30945
2019/11/07,15:44:00,143.99,144.00,143.93,143.95,43709
2019/11/07,15:45:00,143.96,143.96,143.91,143.93,26739
2019/11/07,15:46:00,143.94,144.00,143.93,143.97,44355
2019/11/07,15:47:00,143.97,143.99,143.94,143.98,33756
2019/11/07,15:48:00,143.99,144.01,143.98,144.01,53549
2019/11/07,15:49:00,144.01,144.13,143.99,144.01,111018
2019/11/07,15:50:00,144.01,144.04,144.00,144.03,44081
2019/11/07,15:51:00,144.03,144.06,143.98,144.02,106402
2019/11/07,15:52:00,144.02,144.02,143.99,143.99,46814
2019/11/07,15:53:00,143.99,144.01,143.97,143.97,42856
2019/11/07,15:54:00,143.97,144.00,143.97,143.98,39091
2019/11/07,15:55:00,143.98,144.07,143.94,144.06,133550
2019/11/07,15:56:00,144.06,144.08,143.98,144.02,122894
2019/11/07,15:57:00,144.01,144.17,144.01,144.08,110564
2019/11/07,15:58:00,144.08,144.21,144.04,144.20,176871
2019/11/07,15:59:00,144.20,144.29,144.19,144.29,178572
2019/11/07,16:00:00,144.29,144.39,143.99,144.26,474089
2019/11/08,09:31:00,143.98,144.27,143.98,144.05,61295
2019/11/08,09:32:00,144.05,144.10,143.95,144.09,60827
2019/11/08,09:33:00,144.09,144.18,143.95,143.95,50611
2019/11/08,09:34:00,143.96,143.99,143.85,143.87,65149
2019/11/08,09:35:00,143.89,144.05,143.86,144.04,59493
2019/11/08,09:36:00,144.04,144.09,143.89,143.92,51005
2019/11/08,09:37:00,143.92,144.15,143.90,144.11,74084
2019/11/08,09:38:00,144.12,144.38,144.12,144.29,101043
2019/11/08,09:39:00,144.29,144.29,144.08,144.09,58566
2019/11/08,09:40:00,144.09,144.24,144.06,144.15,56598
2019/11/08,09:41:00,144.15,144.31,144.15,144.25,52264
2019/11/08,09:42:00,144.25,144.32,144.20,144.31,25811
2019/11/08,09:43:00,144.31,144.44,144.31,144.33,36594
2019/11/08,09:44:00,144.33,144.34,144.27,144.27,26909
2019/11/08,09:45:00,144.27,144.29,144.24,144.27,18015
2019/11/08,09:46:00,144.27,144.31,144.26,144.26,33249
2019/11/08,09:47:00,144.26,144.27,144.26,144.26,31149
2019/11/08,09:48:00,144.26,144.28,144.24,144.24,26839
2019/11/08,09:49:00,144.24,144.25,144.16,144.20,38946
2019/11/08,09:50:00,144.22,144.24,144.18,144.18,28789
2019/11/08,09:51:00,144.18,144.25,144.18,144.23,29006
2019/11/08,09:52:00,144.23,144.24,144.21,144.21,19616
2019/11/08,09:53:00,144.21,144.24,144.19,144.19,19963
2019/11/08,09:54:00,144.20,144.21,144.16,144.19,20217
2019/11/08,09:55:00,144.20,144.32,144.20,144.31,65136
2019/11/08,09:56:00,144.31,144.42,144.31,144.39,65281
2019/11/08,09:57:00,144.38,144.42,144.35,144.42,29006
2019/11/08,09:58:00,144.42,144.50,144.38,144.39,69612
2019/11/08,09:59:00,144.39,144.41,144.12,144.18,156946
2019/11/08,10:00:00,144.18,144.31,144.08,144.14,113195
2019/11/08,10:01:00,144.14,144.28,143.99,144.01,107108
2019/11/08,10:02:00,144.01,144.06,143.81,143.96,109117
2019/11/08,10:03:00,143.96,144.15,143.96,144.05,47979
2019/11/08,10:04:00,144.05,144.07,143.96,144.02,35063
2019/11/08,10:05:00,144.02,144.02,143.90,143.92,44873
2019/11/08,10:06:00,143.92,144.01,143.90,143.96,36132
2019/11/08,10:07:00,143.96,143.96,143.82,143.88,48709
2019/11/08,10:08:00,143.88,143.88,143.76,143.83,67280
2019/11/08,10:09:00,143.83,143.87,143.76,143.80,30159
2019/11/08,10:10:00,143.80,143.84,143.77,143.82,22081
2019/11/08,10:11:00,143.82,143.85,143.80,143.85,29783
2019/11/08,10:12:00,143.86,143.99,143.86,143.96,39708
2019/11/08,10:13:00,143.96,144.02,143.95,143.95,27277
2019/11/08,10:14:00,143.96,144.00,143.90,143.91,24360
2019/11/08,10:15:00,143.91,143.96,143.90,143.96,32172
2019/11/08,10:16:00,143.96,143.98,143.90,143.91,100490
2019/11/08,10:17:00,143.92,143.97,143.91,143.96,24124
2019/11/08,10:18:00,143.96,144.04,143.96,144.01,48566
2019/11/08,10:19:00,144.02,144.03,143.96,143.99,25962
2019/11/08,10:20:00,143.99,143.99,143.88,143.89,32117
2019/11/08,10:21:00,143.88,143.97,143.88,143.96,47243
2019/11/08,10:22:00,143.96,143.99,143.92,143.96,17436
2019/11/08,10:23:00,143.94,143.98,143.94,143.98,13963
2019/11/08,10:24:00,143.99,144.07,143.97,144.07,23092
2019/11/08,10:25:00,144.07,144.11,144.05,144.06,41335
2019/11/08,10:26:00,144.07,144.24,144.07,144.17,64644
2019/11/08,10:27:00,144.17,144.22,144.13,144.20,19193
2019/11/08,10:28:00,144.20,144.22,144.16,144.19,22716
2019/11/08,10:29:00,144.19,144.23,144.19,144.21,23544
2019/11/08,10:30:00,144.21,144.28,144.21,144.24,29028
2019/11/08,10:31:00,144.24,144.27,144.21,144.25,19635
2019/11/08,10:32:00,144.25,144.30,144.23,144.26,101859
2019/11/08,10:33:00,144.26,144.33,144.26,144.32,17000
2019/11/08,10:34:00,144.32,144.34,144.29,144.33,19706
2019/11/08,10:35:00,144.33,144.35,144.29,144.32,15408
2019/11/08,10:36:00,144.32,144.33,144.29,144.33,23445
2019/11/08,10:37:00,144.33,144.33,144.24,144.27,20435
2019/11/08,10:38:00,144.27,144.29,144.24,144.25,19588
2019/11/08,10:39:00,144.25,144.28,144.22,144.27,21799
2019/11/08,10:40:00,144.27,144.29,144.21,144.21,16051
2019/11/08,10:41:00,144.21,144.24,144.19,144.20,17501
2019/11/08,10:42:00,144.20,144.20,144.12,144.20,26775
2019/11/08,10:43:00,144.20,144.40,144.20,144.39,57273
2019/11/08,10:44:00,144.39,144.44,144.33,144.37,25394
2019/11/08,10:45:00,144.38,144.45,144.38,144.42,31732
2019/11/08,10:46:00,144.42,144.54,144.42,144.52,97687
2019/11/08,10:47:00,144.52,144.52,144.40,144.43,19581
2019/11/08,10:48:00,144.43,144.43,144.33,144.34,23116
2019/11/08,10:49:00,144.34,144.37,144.30,144.31,21867
2019/11/08,10:50:00,144.31,144.35,144.28,144.34,23224
2019/11/08,10:51:00,144.34,144.37,144.26,144.26,19282
2019/11/08,10:52:00,144.26,144.30,144.24,144.29,34062
2019/11/08,10:53:00,144.29,144.33,144.27,144.30,47018
2019/11/08,10:54:00,144.30,144.35,144.28,144.29,27091
2019/11/08,10:55:00,144.29,144.31,144.26,144.30,13428
2019/11/08,10:56:00,144.30,144.31,144.26,144.26,17859
2019/11/08,10:57:00,144.26,144.32,144.26,144.32,14226
2019/11/08,10:58:00,144.32,144.35,144.32,144.33,24387
2019/11/08,10:59:00,144.33,144.40,144.33,144.38,17874
2019/11/08,11:00:00,144.38,144.41,144.35,144.40,19869
2019/11/08,11:01:00,144.40,144.40,144.31,144.35,17639
2019/11/08,11:02:00,144.35,144.49,144.35,144.46,69342
2019/11/08,11:03:00,144.48,144.57,144.48,144.56,37408
2019/11/08,11:04:00,144.57,144.64,144.56,144.63,72918
2019/11/08,11:05:00,144.63,144.68,144.63,144.64,29114
2019/11/08,11:06:00,144.65,144.67,144.63,144.63,23922
2019/11/08,11:07:00,144.63,144.64,144.57,144.60,22734
2019/11/08,11:08:00,144.60,144.63,144.55,144.57,18003
2019/11/08,11:09:00,144.57,144.59,144.53,144.54,33190
2019/11/08,11:10:00,144.54,144.58,144.54,144.58,39073
2019/11/08,11:11:00,144.58,144.69,144.58,144.68,47113
2019/11/08,11:12:00,144.67,144.74,144.67,144.73,82285
2019/11/08,11:13:00,144.73,144.74,144.65,144.65,57666
2019/11/08,11:14:00,144.65,144.74,144.65,144.72,39826
2019/11/08,11:15:00,144.72,144.72,144.67,144.67,20914
2019/11/08,11:16:00,144.67,144.69,144.61,144.61,22746
2019/11/08,11:17:00,144.62,144.66,144.60,144.66,22994
2019/11/08,11:18:00,144.66,144.68,144.63,144.66,24863
2019/11/08,11:19:00,144.66,144.69,144.66,144.67,16428
2019/11/08,11:20:00,144.67,144.68,144.60,144.65,24820
2019/11/08,11:21:00,144.65,144.69,144.59,144.65,26784
2019/11/08,11:22:00,144.65,144.67,144.61,144.62,21898
2019/11/08,11:23:00,144.61,144.68,144.61,144.64,14814
2019/11/08,11:24:00,144.64,144.64,144.58,144.59,16762
2019/11/08,11:25:00,144.59,144.60,144.53,144.55,21758
2019/11/08,11:26:00,144.55,144.59,144.55,144.56,21102
2019/11/08,11:27:00,144.56,144.60,144.54,144.54,23985
2019/11/08,11:28:00,144.53,144.56,144.52,144.55,12778
2019/11/08,11:29:00,144.55,144.55,144.51,144.54,14975
2019/11/08,11:30:00,144.54,144.58,144.53,144.56,14882
2019/11/08,11:31:00,144.56,144.58,144.54,144.57,14373
2019/11/08,11:32:00,144.57,144.63,144.57,144.61,30279
2019/11/08,11:33:00,144.61,144.62,144.59,144.59,19907
2019/11/08,11:34:00,144.59,144.59,144.56,144.59,20916
2019/11/08,11:35:00,144.59,144.63,144.59,144.63,12793
2019/11/08,11:36:00,144.62,144.62,144.60,144.62,19763
2019/11/08,11:37:00,144.62,144.66,144.61,144.65,17057
2019/11/08,11:38:00,144.66,144.71,144.66,144.69,28444
2019/11/08,11:39:00,144.69,144.75,144.69,144.74,21258
2019/11/08,11:40:00,144.74,144.75,144.69,144.73,56420
2019/11/08,11:41:00,144.73,144.75,144.70,144.73,20812
2019/11/08,11:42:00,144.73,144.75,144.69,144.69,19717
2019/11/08,11:43:00,144.69,144.74,144.69,144.71,12362
2019/11/08,11:44:00,144.71,144.71,144.69,144.71,11193
2019/11/08,11:45:00,144.71,144.74,144.70,144.73,9936
2019/11/08,11:46:00,144.73,144.74,144.69,144.72,26207
2019/11/08,11:47:00,144.72,144.75,144.72,144.73,26918
2019/11/08,11:48:00,144.74,144.75,144.71,144.71,37806
2019/11/08,11:49:00,144.72,144.75,144.72,144.75,17816
2019/11/08,11:50:00,144.75,144.75,144.68,144.71,33517
2019/11/08,11:51:00,144.71,144.72,144.67,144.68,14501
2019/11/08,11:52:00,144.68,144.68,144.65,144.66,13768
2019/11/08,11:53:00,144.66,144.70,144.66,144.70,13713
2019/11/08,11:54:00,144.70,144.74,144.70,144.74,16517
2019/11/08,11:55:00,144.74,144.74,144.72,144.72,12811
2019/11/08,11:56:00,144.72,144.75,144.69,144.70,34651
2019/11/08,11:57:00,144.70,144.74,144.70,144.73,12871
2019/11/08,11:58:00,144.73,144.75,144.73,144.73,13293
2019/11/08,11:59:00,144.73,144.74,144.69,144.71,12154
2019/11/08,12:00:00,144.71,144.72,144.69,144.71,12456
2019/11/08,12:01:00,144.71,144.72,144.69,144.69,15221
2019/11/08,12:02:00,144.69,144.73,144.68,144.70,13700
2019/11/08,12:03:00,144.70,144.73,144.69,144.72,17494
2019/11/08,12:04:00,144.72,144.76,144.71,144.74,50066
2019/11/08,12:05:00,144.74,144.76,144.74,144.75,19775
2019/11/08,12:06:00,144.75,144.77,144.75,144.76,17864
2019/11/08,12:07:00,144.76,144.76,144.72,144.74,17908
2019/11/08,12:08:00,144.74,144.76,144.74,144.76,8121
2019/11/08,12:09:00,144.76,144.77,144.74,144.76,29038
2019/11/08,12:10:00,144.76,144.80,144.76,144.79,30248
2019/11/08,12:11:00,144.79,144.90,144.79,144.89,79887
2019/11/08,12:12:00,144.89,144.89,144.85,144.87,22267
2019/11/08,12:13:00,144.87,144.93,144.87,144.91,44052
2019/11/08,12:14:00,144.91,144.92,144.86,144.86,21231
2019/11/08,12:15:00,144.86,144.90,144.83,144.89,34584
2019/11/08,12:16:00,144.89,144.89,144.83,144.83,13563
2019/11/08,12:17:00,144.82,144.85,144.81,144.84,14414
2019/11/08,12:18:00,144.84,144.85,144.82,144.82,15438
2019/11/08,12:19:00,144.82,144.85,144.80,144.85,13491
2019/11/08,12:20:00,144.85,144.85,144.81,144.82,37897
2019/11/08,12:21:00,144.81,144.90,144.81,144.89,30663
2019/11/08,12:22:00,144.89,144.94,144.88,144.90,43675
2019/11/08,12:23:00,144.90,144.90,144.84,144.84,57595
2019/11/08,12:24:00,144.83,144.86,144.82,144.86,16807
2019/11/08,12:25:00,144.86,144.90,144.86,144.89,21555
2019/11/08,12:26:00,144.89,144.92,144.88,144.92,32943
2019/11/08,12:27:00,144.92,144.97,144.92,144.97,35121
2019/11/08,12:28:00,144.97,145.00,144.96,145.00,48279
2019/11/08,12:29:00,145.00,145.00,144.97,144.99,27477
2019/11/08,12:30:00,144.99,145.00,144.98,145.00,38681
2019/11/08,12:31:00,145.00,145.14,144.99,145.12,299076
2019/11/08,12:32:00,145.12,145.21,145.09,145.20,87468
2019/11/08,12:33:00,145.20,145.21,145.14,145.18,53102
2019/11/08,12:34:00,145.18,145.23,145.14,145.22,48296
2019/11/08,12:35:00,145.22,145.22,145.18,145.21,27831
2019/11/08,12:36:00,145.21,145.27,145.17,145.26,118600
2019/11/08,12:37:00,145.26,145.27,145.22,145.25,48749
2019/11/08,12:38:00,145.25,145.28,145.25,145.26,45588
2019/11/08,12:39:00,145.26,145.34,145.26,145.34,48297
2019/11/08,12:40:00,145.34,145.38,145.34,145.38,59639
2019/11/08,12:41:00,145.38,145.40,145.34,145.35,44653
2019/11/08,12:42:00,145.35,145.36,145.28,145.29,51006
2019/11/08,12:43:00,145.28,145.31,145.24,145.30,62345
2019/11/08,12:44:00,145.30,145.32,145.24,145.26,71178
2019/11/08,12:45:00,145.26,145.27,145.09,145.14,95700
2019/11/08,12:46:00,145.14,145.21,145.13,145.14,32769
2019/11/08,12:47:00,145.14,145.21,145.14,145.18,28294
2019/11/08,12:48:00,145.19,145.19,145.15,145.17,35197
2019/11/08,12:49:00,145.18,145.18,145.06,145.07,34942
2019/11/08,12:50:00,145.07,145.12,145.07,145.07,21385
2019/11/08,12:51:00,145.07,145.07,145.02,145.05,21383
2019/11/08,12:52:00,145.04,145.09,145.04,145.07,22232
2019/11/08,12:53:00,145.07,145.09,145.06,145.07,24574
2019/11/08,12:54:00,145.07,145.11,145.06,145.10,28192
2019/11/08,12:55:00,145.10,145.17,145.10,145.17,33776
2019/11/08,12:56:00,145.17,145.19,145.11,145.18,21014
2019/11/08,12:57:00,145.19,145.19,145.16,145.16,13246
2019/11/08,12:58:00,145.16,145.18,145.14,145.17,15700
2019/11/08,12:59:00,145.16,145.18,145.12,145.12,19907
2019/11/08,13:00:00,145.12,145.13,145.07,145.07,29234
2019/11/08,13:01:00,145.08,145.10,145.05,145.10,22889
2019/11/08,13:02:00,145.10,145.12,145.08,145.11,26089
2019/11/08,13:03:00,145.11,145.11,145.03,145.08,22846
2019/11/08,13:04:00,145.08,145.12,145.07,145.11,25841
2019/11/08,13:05:00,145.10,145.14,145.09,145.14,19039
2019/11/08,13:06:00,145.13,145.15,145.10,145.12,34593
2019/11/08,13:07:00,145.12,145.15,145.12,145.13,15007
2019/11/08,13:08:00,145.13,145.21,145.13,145.20,25259
2019/11/08,13:09:00,145.19,145.19,145.16,145.17,15850
2019/11/08,13:10:00,145.17,145.17,145.13,145.15,18468
2019/11/08,13:11:00,145.15,145.20,145.15,145.17,17166
2019/11/08,13:12:00,145.17,145.19,145.15,145.17,21431
2019/11/08,13:13:00,145.17,145.19,145.16,145.19,29351
2019/11/08,13:14:00,145.19,145.24,145.19,145.22,33757
2019/11/08,13:15:00,145.23,145.24,145.13,145.14,30468
2019/11/08,13:16:00,145.14,145.18,145.14,145.18,11591
2019/11/08,13:17:00,145.18,145.19,145.15,145.16,13876
2019/11/08,13:18:00,145.16,145.17,145.14,145.17,15278
2019/11/08,13:19:00,145.17,145.18,145.14,145.14,10584
2019/11/08,13:20:00,145.14,145.17,145.13,145.14,20034
2019/11/08,13:21:00,145.15,145.17,145.11,145.17,19115
2019/11/08,13:22:00,145.17,145.18,145.15,145.15,11566
2019/11/08,13:23:00,145.15,145.17,145.15,145.17,11917
2019/11/08,13:24:00,145.17,145.20,145.16,145.19,19498
2019/11/08,13:25:00,145.19,145.20,145.13,145.14,19564
2019/11/08,13:26:00,145.14,145.14,145.10,145.13,18746
2019/11/08,13:27:00,145.14,145.15,145.12,145.14,14106
2019/11/08,13:28:00,145.15,145.17,145.12,145.12,20430
2019/11/08,13:29:00,145.12,145.15,145.11,145.14,15275
2019/11/08,13:30:00,145.14,145.14,145.11,145.11,19239
2019/11/08,13:31:00,145.11,145.15,145.10,145.15,19320
2019/11/08,13:32:00,145.15,145.15,145.12,145.14,10482
2019/11/08,13:33:00,145.14,145.15,145.13,145.15,13315
2019/11/08,13:34:00,145.15,145.16,145.12,145.15,14401
2019/11/08,13:35:00,145.15,145.16,145.11,145.13,12912
2019/11/08,13:36:00,145.13,145.14,145.11,145.14,10172
2019/11/08,13:37:00,145.14,145.15,145.09,145.09,18156
2019/11/08,13:38:00,145.09,145.10,145.06,145.07,14740
2019/11/08,13:39:00,145.08,145.10,145.07,145.09,13740
2019/11/08,13:40:00,145.09,145.10,145.07,145.08,15496
2019/11/08,13:41:00,145.08,145.10,145.07,145.08,16137
2019/11/08,13:42:00,145.08,145.12,145.08,145.12,12024
2019/11/08,13:43:00,145.11,145.11,145.08,145.10,16807
2019/11/08,13:44:00,145.10,145.13,145.10,145.12,15952
2019/11/08,13:45:00,145.12,145.15,145.09,145.11,26448
2019/11/08,13:46:00,145.11,145.11,145.07,145.10,30858
2019/11/08,13:47:00,145.10,145.11,145.09,145.10,15413
2019/11/08,13:48:00,145.10,145.11,145.09,145.11,20290
2019/11/08,13:49:00,145.11,145.11,145.05,145.05,21567
2019/11/08,13:50:00,145.05,145.07,145.03,145.04,20871
2019/11/08,13:51:00,145.04,145.04,145.02,145.03,20618
2019/11/08,13:52:00,145.03,145.05,145.03,145.04,11239
2019/11/08,13:53:00,145.04,145.06,145.03,145.05,24670
2019/11/08,13:54:00,145.05,145.07,145.04,145.05,11864
2019/11/08,13:55:00,145.06,145.08,145.06,145.07,17559
2019/11/08,13:56:00,145.07,145.12,145.07,145.10,39156
2019/11/08,13:57:00,145.10,145.12,145.09,145.09,20092
2019/11/08,13:58:00,145.09,145.13,145.08,145.13,10559
2019/11/08,13:59:00,145.13,145.13,145.09,145.10,11048
2019/11/08,14:00:00,145.10,145.11,145.06,145.09,20188
2019/11/08,14:01:00,145.09,145.16,145.09,145.13,30772
2019/11/08,14:02:00,145.14,145.20,145.14,145.19,25681
2019/11/08,14:03:00,145.19,145.22,145.18,145.21,28846
2019/11/08,14:04:00,145.21,145.22,145.16,145.17,19433
2019/11/08,14:05:00,145.17,145.18,145.16,145.18,17813
2019/11/08,14:06:00,145.18,145.21,145.16,145.20,32850
2019/11/08,14:07:00,145.20,145.21,145.16,145.18,15350
2019/11/08,14:08:00,145.18,145.20,145.16,145.20,13839
2019/11/08,14:09:00,145.20,145.23,145.17,145.23,27448
2019/11/08,14:10:00,145.23,145.25,145.22,145.25,17286
2019/11/08,14:11:00,145.25,145.25,145.23,145.25,13395
2019/11/08,14:12:00,145.25,145.25,145.20,145.21,24115
2019/11/08,14:13:00,145.21,145.21,145.13,145.17,24963
2019/11/08,14:14:00,145.17,145.18,145.15,145.17,12675
2019/11/08,14:15:00,145.17,145.20,145.17,145.19,15787
2019/11/08,14:16:00,145.18,145.18,145.15,145.16,10409
2019/11/08,14:17:00,145.16,145.16,145.11,145.13,13877
2019/11/08,14:18:00,145.13,145.16,145.13,145.15,18978
2019/11/08,14:19:00,145.14,145.15,145.11,145.12,13609
2019/11/08,14:20:00,145.12,145.13,145.10,145.12,17619
2019/11/08,14:21:00,145.11,145.12,145.09,145.12,25377
2019/11/08,14:22:00,145.12,145.13,145.09,145.11,10424
2019/11/08,14:23:00,145.12,145.13,145.10,145.12,17707
2019/11/08,14:24:00,145.12,145.16,145.12,145.16,12625
2019/11/08,14:25:00,145.16,145.17,145.14,145.14,11256
2019/11/08,14:26:00,145.14,145.15,145.11,145.12,18940
2019/11/08,14:27:00,145.12,145.17,145.11,145.17,17627
2019/11/08,14:28:00,145.18,145.20,145.16,145.18,28744
2019/11/08,14:29:00,145.18,145.18,145.14,145.15,24355
2019/11/08,14:30:00,145.15,145.18,145.13,145.15,19008
2019/11/08,14:31:00,145.15,145.17,145.14,145.17,10720
2019/11/08,14:32:00,145.17,145.18,145.16,145.18,7636
2019/11/08,14:33:00,145.18,145.18,145.16,145.17,12198
2019/11/08,14:34:00,145.17,145.19,145.15,145.19,22199
2019/11/08,14:35:00,145.19,145.20,145.18,145.20,14293
2019/11/08,14:36:00,145.20,145.21,145.16,145.16,28579
2019/11/08,14:37:00,145.16,145.16,145.13,145.14,11004
2019/11/08,14:38:00,145.14,145.16,145.13,145.16,13092
2019/11/08,14:39:00,145.16,145.18,145.14,145.16,14663
2019/11/08,14:40:00,145.16,145.17,145.15,145.15,12542
2019/11/08,14:41:00,145.15,145.17,145.13,145.15,17576
2019/11/08,14:42:00,145.15,145.18,145.15,145.18,14447
2019/11/08,14:43:00,145.18,145.18,145.15,145.17,13333
2019/11/08,14:44:00,145.17,145.19,145.16,145.17,18978
2019/11/08,14:45:00,145.17,145.20,145.17,145.20,22288
2019/11/08,14:46:00,145.20,145.21,145.18,145.19,10403
2019/11/08,14:47:00,145.19,145.19,145.17,145.17,13644
2019/11/08,14:48:00,145.17,145.17,145.15,145.15,20394
2019/11/08,14:49:00,145.15,145.16,145.13,145.14,17790
2019/11/08,14:50:00,145.14,145.14,145.09,145.10,9758
2019/11/08,14:51:00,145.10,145.13,145.09,145.12,28522
2019/11/08,14:52:00,145.12,145.14,145.11,145.14,14124
2019/11/08,14:53:00,145.14,145.15,145.13,145.14,7401
2019/11/08,14:54:00,145.14,145.14,145.11,145.12,17689
2019/11/08,14:55:00,145.12,145.13,145.11,145.12,11194
2019/11/08,14:56:00,145.12,145.13,145.10,145.11,14064
2019/11/08,14:57:00,145.11,145.11,145.09,145.09,10884
2019/11/08,14:58:00,145.09,145.09,145.05,145.08,23855
2019/11/08,14:59:00,145.08,145.11,145.07,145.11,20139
2019/11/08,15:00:00,145.10,145.14,145.09,145.14,20773
2019/11/08,15:01:00,145.14,145.14,145.09,145.11,17942
2019/11/08,15:02:00,145.11,145.11,145.09,145.11,9433
2019/11/08,15:03:00,145.11,145.14,145.11,145.13,15714
2019/11/08,15:04:00,145.13,145.14,145.09,145.09,15958
2019/11/08,15:05:00,145.09,145.13,145.09,145.12,13869
2019/11/08,15:06:00,145.12,145.12,145.09,145.09,11908
2019/11/08,15:07:00,145.10,145.10,145.06,145.10,53852
2019/11/08,15:08:00,145.09,145.15,145.09,145.13,36588
2019/11/08,15:09:00,145.13,145.14,145.12,145.13,13509
2019/11/08,15:10:00,145.13,145.16,145.12,145.16,14005
2019/11/08,15:11:00,145.16,145.23,145.16,145.22,47378
2019/11/08,15:12:00,145.22,145.26,145.22,145.25,65338
2019/11/08,15:13:00,145.25,145.31,145.25,145.31,61447
2019/11/08,15:14:00,145.31,145.32,145.29,145.31,27558
2019/11/08,15:15:00,145.31,145.35,145.31,145.34,61314
2019/11/08,15:16:00,145.34,145.35,145.29,145.34,39192
2019/11/08,15:17:00,145.33,145.35,145.32,145.34,29566
2019/11/08,15:18:00,145.34,145.39,145.32,145.38,44538
2019/11/08,15:19:00,145.38,145.39,145.36,145.38,32314
2019/11/08,15:20:00,145.38,145.41,145.38,145.40,63082
2019/11/08,15:21:00,145.40,145.42,145.37,145.37,29678
2019/11/08,15:22:00,145.37,145.43,145.37,145.43,35674
2019/11/08,15:23:00,145.43,145.43,145.39,145.40,44673
2019/11/08,15:24:00,145.40,145.43,145.39,145.40,35100
2019/11/08,15:25:00,145.40,145.40,145.36,145.38,36940
2019/11/08,15:26:00,145.38,145.40,145.37,145.38,15164
2019/11/08,15:27:00,145.39,145.43,145.38,145.43,58599
2019/11/08,15:28:00,145.43,145.43,145.41,145.41,22567
2019/11/08,15:29:00,145.41,145.44,145.40,145.44,25251
2019/11/08,15:30:00,145.44,145.44,145.42,145.44,24829
2019/11/08,15:31:00,145.44,145.44,145.40,145.43,40534
2019/11/08,15:32:00,145.43,145.49,145.42,145.49,102173
2019/11/08,15:33:00,145.49,145.50,145.47,145.50,61160
2019/11/08,15:34:00,145.50,145.50,145.48,145.50,44682
2019/11/08,15:35:00,145.49,145.50,145.46,145.47,56587
2019/11/08,15:36:00,145.48,145.49,145.47,145.47,22341
2019/11/08,15:37:00,145.47,145.55,145.47,145.54,125034
2019/11/08,15:38:00,145.55,145.55,145.53,145.54,46169
2019/11/08,15:39:00,145.54,145.60,145.54,145.59,43994
2019/11/08,15:40:00,145.60,145.67,145.59,145.65,119379
2019/11/08,15:41:00,145.65,145.68,145.62,145.65,55597
2019/11/08,15:42:00,145.66,145.66,145.59,145.60,40441
2019/11/08,15:43:00,145.60,145.60,145.57,145.59,45386
2019/11/08,15:44:00,145.59,145.64,145.59,145.64,51534
2019/11/08,15:45:00,145.64,145.64,145.60,145.62,54437
2019/11/08,15:46:00,145.63,145.66,145.62,145.65,46220
2019/11/08,15:47:00,145.65,145.73,145.65,145.67,100292
2019/11/08,15:48:00,145.67,145.68,145.62,145.62,53162
2019/11/08,15:49:00,145.62,145.64,145.56,145.58,60467
2019/11/08,15:50:00,145.58,145.60,145.55,145.60,62678
2019/11/08,15:51:00,145.60,145.70,145.60,145.68,168075
2019/11/08,15:52:00,145.67,145.67,145.59,145.62,59975
2019/11/08,15:53:00,145.62,145.74,145.62,145.73,101257
2019/11/08,15:54:00,145.74,145.76,145.71,145.75,122040
2019/11/08,15:55:00,145.75,145.83,145.72,145.82,222143
2019/11/08,15:56:00,145.82,145.90,145.71,145.73,170507
2019/11/08,15:57:00,145.73,145.74,145.68,145.72,114493
2019/11/08,15:58:00,145.72,145.77,145.70,145.73,154864
2019/11/08,15:59:00,145.74,145.77,145.70,145.75,142724
2019/11/08,16:00:00,145.75,145.99,145.74,145.96,742869
2019/11/11,09:31:00,145.34,145.50,144.87,145.00,565687
2019/11/11,09:32:00,145.00,145.11,144.97,144.98,120512
2019/11/11,09:33:00,144.99,145.04,144.73,144.99,117298
2019/11/11,09:34:00,144.99,144.99,144.82,144.92,95986
2019/11/11,09:35:00,144.92,145.22,144.88,145.11,118913
2019/11/11,09:36:00,145.10,145.10,144.91,145.06,71862
2019/11/11,09:37:00,145.07,145.17,144.93,144.93,59439
2019/11/11,09:38:00,144.93,145.09,144.92,145.01,60863
2019/11/11,09:39:00,145.01,145.13,145.01,145.10,74523
2019/11/11,09:40:00,145.10,145.17,145.08,145.10,63726
2019/11/11,09:41:00,145.10,145.29,145.10,145.28,117132
2019/11/11,09:42:00,145.28,145.29,145.13,145.14,90590
2019/11/11,09:43:00,145.13,145.24,145.11,145.15,61241
2019/11/11,09:44:00,145.15,145.17,144.99,145.01,98992
2019/11/11,09:45:00,145.01,145.11,145.01,145.07,41355
2019/11/11,09:46:00,145.07,145.24,145.06,145.24,62920
2019/11/11,09:47:00,145.24,145.35,145.23,145.35,82607
2019/11/11,09:48:00,145.35,145.54,145.34,145.45,144376
2019/11/11,09:49:00,145.45,145.50,145.40,145.50,82440
2019/11/11,09:50:00,145.51,145.68,145.51,145.63,99681
2019/11/11,09:51:00,145.63,145.70,145.53,145.54,73739
2019/11/11,09:52:00,145.54,145.62,145.54,145.57,42748
2019/11/11,09:53:00,145.57,145.66,145.57,145.63,33020
2019/11/11,09:54:00,145.63,145.73,145.63,145.68,37642
2019/11/11,09:55:00,145.68,145.78,145.66,145.74,50115
2019/11/11,09:56:00,145.73,145.74,145.52,145.52,57727
2019/11/11,09:57:00,145.52,145.56,145.46,145.53,45679
2019/11/11,09:58:00,145.53,145.56,145.45,145.48,35873
2019/11/11,09:59:00,145.48,145.60,145.48,145.55,24426
2019/11/11,10:00:00,145.55,145.62,145.49,145.62,32759
2019/11/11,10:01:00,145.63,145.65,145.54,145.58,65013
2019/11/11,10:02:00,145.58,145.59,145.52,145.57,31274
2019/11/11,10:03:00,145.57,145.62,145.51,145.51,29547
2019/11/11,10:04:00,145.51,145.53,145.46,145.48,30771
2019/11/11,10:05:00,145.48,145.56,145.48,145.51,19444
2019/11/11,10:06:00,145.51,145.53,145.42,145.42,29525
2019/11/11,10:07:00,145.42,145.42,145.30,145.31,67285
2019/11/11,10:08:00,145.31,145.40,145.27,145.39,53809
2019/11/11,10:09:00,145.39,145.45,145.34,145.43,33839
2019/11/11,10:10:00,145.43,145.45,145.39,145.40,24516
2019/11/11,10:11:00,145.40,145.54,145.39,145.53,58977
2019/11/11,10:12:00,145.55,145.59,145.46,145.59,27429
2019/11/11,10:13:00,145.59,145.70,145.58,145.66,47610
2019/11/11,10:14:00,145.66,145.75,145.66,145.72,32689
2019/11/11,10:15:00,145.72,145.76,145.67,145.76,39518
2019/11/11,10:16:00,145.76,145.78,145.74,145.74,29287
2019/11/11,10:17:00,145.74,145.74,145.62,145.65,30971
2019/11/11,10:18:00,145.65,145.75,145.65,145.73,21533
2019/11/11,10:19:00,145.72,145.76,145.66,145.69,36289
2019/11/11,10:20:00,145.69,145.71,145.66,145.71,14560
2019/11/11,10:21:00,145.72,145.74,145.65,145.67,27854
2019/11/11,10:22:00,145.66,145.67,145.62,145.62,27096
2019/11/11,10:23:00,145.63,145.63,145.52,145.53,23016
2019/11/11,10:24:00,145.53,145.62,145.53,145.60,23696
2019/11/11,10:25:00,145.60,145.67,145.59,145.65,14771
2019/11/11,10:26:00,145.65,145.71,145.65,145.66,24090
2019/11/11,10:27:00,145.67,145.72,145.67,145.70,24314
2019/11/11,10:28:00,145.70,145.70,145.62,145.68,24577
2019/11/11,10:29:00,145.68,145.70,145.66,145.66,18121
2019/11/11,10:30:00,145.66,145.70,145.66,145.69,16485
2019/11/11,10:31:00,145.69,145.73,145.68,145.69,22595
2019/11/11,10:32:00,145.68,145.69,145.66,145.67,16948
2019/11/11,10:33:00,145.66,145.71,145.65,145.66,27675
2019/11/11,10:34:00,145.65,145.70,145.65,145.68,13281
2019/11/11,10:35:00,145.68,145.68,145.60,145.62,23867
2019/11/11,10:36:00,145.62,145.66,145.58,145.65,24724
2019/11/11,10:37:00,145.65,145.70,145.65,145.66,17921
2019/11/11,10:38:00,145.66,145.66,145.60,145.61,26474
2019/11/11,10:39:00,145.60,145.67,145.60,145.66,16284
2019/11/11,10:40:00,145.66,145.66,145.60,145.63,17945
2019/11/11,10:41:00,145.64,145.70,145.64,145.68,20514
2019/11/11,10:42:00,145.68,145.72,145.67,145.72,19270
2019/11/11,10:43:00,145.72,145.76,145.71,145.76,38908
2019/11/11,10:44:00,145.76,145.82,145.74,145.74,47760
2019/11/11,10:45:00,145.75,145.82,145.72,145.82,24409
2019/11/11,10:46:00,145.82,145.87,145.76,145.87,50451
2019/11/11,10:47:00,145.87,145.90,145.83,145.89,41172
2019/11/11,10:48:00,145.89,145.94,145.83,145.88,51020
2019/11/11,10:49:00,145.88,145.89,145.84,145.84,23565
2019/11/11,10:50:00,145.84,145.89,145.84,145.86,20781
2019/11/11,10:51:00,145.86,145.87,145.77,145.78,68912
2019/11/11,10:52:00,145.78,145.79,145.72,145.78,68231
2019/11/11,10:53:00,145.78,145.79,145.76,145.77,17971
2019/11/11,10:54:00,145.77,145.82,145.76,145.78,40128
2019/11/11,10:55:00,145.79,145.81,145.76,145.76,30525
2019/11/11,10:56:00,145.76,145.76,145.70,145.75,30060
2019/11/11,10:57:00,145.75,145.76,145.70,145.71,32179
2019/11/11,10:58:00,145.70,145.75,145.69,145.73,39661
2019/11/11,10:59:00,145.74,145.74,145.69,145.71,20799
2019/11/11,11:00:00,145.71,145.72,145.65,145.67,38891
2019/11/11,11:01:00,145.67,145.68,145.61,145.61,42829
2019/11/11,11:02:00,145.62,145.64,145.60,145.63,22024
2019/11/11,11:03:00,145.64,145.66,145.61,145.66,41114
2019/11/11,11:04:00,145.66,145.70,145.61,145.61,36189
2019/11/11,11:05:00,145.61,145.61,145.54,145.57,44309
2019/11/11,11:06:00,145.57,145.59,145.48,145.52,65637
2019/11/11,11:07:00,145.52,145.52,145.44,145.50,44272
2019/11/11,11:08:00,145.50,145.54,145.50,145.52,18430
2019/11/11,11:09:00,145.51,145.62,145.51,145.61,23082
2019/11/11,11:10:00,145.61,145.66,145.60,145.65,14643
2019/11/11,11:11:00,145.65,145.65,145.61,145.65,11103
2019/11/11,11:12:00,145.65,145.74,145.64,145.73,25999
2019/11/11,11:13:00,145.73,145.76,145.69,145.72,29187
2019/11/11,11:14:00,145.72,145.73,145.70,145.73,9809
2019/11/11,11:15:00,145.73,145.74,145.68,145.73,12262
2019/11/11,11:16:00,145.73,145.75,145.70,145.72,12498
2019/11/11,11:17:00,145.72,145.72,145.69,145.69,13956
2019/11/11,11:18:00,145.69,145.72,145.63,145.64,36747
2019/11/11,11:19:00,145.64,145.72,145.64,145.72,25000
2019/11/11,11:20:00,145.72,145.73,145.69,145.71,16882
2019/11/11,11:21:00,145.72,145.73,145.69,145.73,11839
2019/11/11,11:22:00,145.73,145.75,145.70,145.73,21610
2019/11/11,11:23:00,145.73,145.74,145.68,145.70,20100
2019/11/11,11:24:00,145.70,145.71,145.64,145.68,34274
2019/11/11,11:25:00,145.68,145.68,145.63,145.64,21590
2019/11/11,11:26:00,145.64,145.69,145.64,145.69,15660
2019/11/11,11:27:00,145.69,145.71,145.63,145.64,19473
2019/11/11,11:28:00,145.65,145.69,145.64,145.69,15035
2019/11/11,11:29:00,145.69,145.70,145.66,145.68,10759
2019/11/11,11:30:00,145.67,145.70,145.67,145.68,15146
2019/11/11,11:31:00,145.67,145.73,145.67,145.70,16608
2019/11/11,11:32:00,145.70,145.74,145.70,145.71,8887
2019/11/11,11:33:00,145.71,145.75,145.71,145.74,18971
2019/11/11,11:34:00,145.74,145.76,145.72,145.74,17967
2019/11/11,11:35:00,145.73,145.74,145.66,145.66,23919
2019/11/11,11:36:00,145.66,145.70,145.66,145.68,16654
2019/11/11,11:37:00,145.68,145.68,145.65,145.67,27214
2019/11/11,11:38:00,145.67,145.72,145.67,145.70,14318
2019/11/11,11:39:00,145.69,145.70,145.66,145.70,17058
2019/11/11,11:40:00,145.70,145.70,145.65,145.65,30633
2019/11/11,11:41:00,145.65,145.66,145.58,145.63,47014
2019/11/11,11:42:00,145.63,145.65,145.63,145.65,11864
2019/11/11,11:43:00,145.65,145.66,145.59,145.59,24520
2019/11/11,11:44:00,145.58,145.62,145.56,145.60,25499
2019/11/11,11:45:00,145.60,145.70,145.59,145.70,21693
2019/11/11,11:46:00,145.70,145.73,145.70,145.72,19016
2019/11/11,11:47:00,145.72,145.75,145.71,145.75,22114
2019/11/11,11:48:00,145.75,145.77,145.75,145.76,26738
2019/11/11,11:49:00,145.76,145.76,145.73,145.75,37190
2019/11/11,11:50:00,145.75,145.79,145.75,145.77,19097
2019/11/11,11:51:00,145.77,145.82,145.75,145.81,21864
2019/11/11,11:52:00,145.81,145.85,145.79,145.84,20828
2019/11/11,11:53:00,145.84,145.86,145.82,145.82,21968
2019/11/11,11:54:00,145.83,145.84,145.78,145.82,19946
2019/11/11,11:55:00,145.82,145.83,145.76,145.77,17208
2019/11/11,11:56:00,145.77,145.79,145.76,145.79,153384
2019/11/11,11:57:00,145.79,145.83,145.79,145.82,9441
2019/11/11,11:58:00,145.82,145.85,145.82,145.85,17667
2019/11/11,11:59:00,145.85,145.87,145.84,145.87,20582
2019/11/11,12:00:00,145.87,145.88,145.83,145.85,15718
2019/11/11,12:01:00,145.85,145.89,145.84,145.85,24660
2019/11/11,12:02:00,145.85,145.88,145.84,145.88,13803
2019/11/11,12:03:00,145.88,145.88,145.85,145.87,9514
2019/11/11,12:04:00,145.87,145.88,145.84,145.84,20829
2019/11/11,12:05:00,145.85,145.86,145.81,145.82,13182
2019/11/11,12:06:00,145.82,145.85,145.81,145.84,12854
2019/11/11,12:07:00,145.84,145.85,145.82,145.84,12116
2019/11/11,12:08:00,145.84,145.84,145.81,145.81,13477
2019/11/11,12:09:00,145.81,145.84,145.77,145.82,35073
2019/11/11,12:10:00,145.82,145.82,145.80,145.81,15723
2019/11/11,12:11:00,145.81,145.82,145.77,145.82,13005
2019/11/11,12:12:00,145.82,145.84,145.81,145.84,7403
2019/11/11,12:13:00,145.83,145.84,145.82,145.83,23991
2019/11/11,12:14:00,145.83,145.83,145.80,145.82,14923
2019/11/11,12:15:00,145.82,145.84,145.82,145.84,6141
2019/11/11,12:16:00,145.83,145.87,145.82,145.86,44968
2019/11/11,12:17:00,145.86,145.87,145.84,145.84,10643
2019/11/11,12:18:00,145.84,145.87,145.84,145.87,15918
2019/11/11,12:19:00,145.87,145.88,145.85,145.85,20459
2019/11/11,12:20:00,145.85,145.86,145.83,145.84,15305
2019/11/11,12:21:00,145.84,145.90,145.83,145.88,25399
2019/11/11,12:22:00,145.88,145.92,145.87,145.91,13000
2019/11/11,12:23:00,145.91,145.92,145.90,145.92,10683
2019/11/11,12:24:00,145.92,145.92,145.85,145.87,13002
2019/11/11,12:25:00,145.87,145.91,145.87,145.91,12116
2019/11/11,12:26:00,145.91,145.95,145.90,145.95,18850
2019/11/11,12:27:00,145.95,145.98,145.92,145.92,80359
2019/11/11,12:28:00,145.91,145.97,145.90,145.95,40042
2019/11/11,12:29:00,145.95,145.96,145.91,145.91,11723
2019/11/11,12:30:00,145.91,145.96,145.90,145.94,23592
2019/11/11,12:31:00,145.95,145.96,145.93,145.96,13976
2019/11/11,12:32:00,145.96,145.99,145.95,145.98,24580
2019/11/11,12:33:00,145.98,145.98,145.93,145.95,17215
2019/11/11,12:34:00,145.95,145.95,145.91,145.92,22444
2019/11/11,12:35:00,145.92,145.97,145.92,145.97,14276
2019/11/11,12:36:00,145.97,145.98,145.95,145.98,13209
2019/11/11,12:37:00,145.98,145.99,145.97,145.99,14021
2019/11/11,12:38:00,145.99,146.02,145.98,146.00,143675
2019/11/11,12:39:00,145.99,146.02,145.97,146.02,25735
2019/11/11,12:40:00,146.02,146.10,146.02,146.09,37842
2019/11/11,12:41:00,146.08,146.11,146.05,146.09,52906
2019/11/11,12:42:00,146.09,146.15,146.09,146.12,32684
2019/11/11,12:43:00,146.13,146.14,146.06,146.07,25568
2019/11/11,12:44:00,146.07,146.09,146.04,146.08,38251
2019/11/11,12:45:00,146.08,146.12,146.06,146.10,32422
2019/11/11,12:46:00,146.10,146.14,146.10,146.10,21017
2019/11/11,12:47:00,146.10,146.13,146.09,146.12,28072
2019/11/11,12:48:00,146.12,146.13,146.09,146.12,15309
2019/11/11,12:49:00,146.12,146.15,146.10,146.12,19907
2019/11/11,12:50:00,146.12,146.14,146.11,146.12,14712
2019/11/11,12:51:00,146.12,146.13,146.02,146.04,48764
2019/11/11,12:52:00,146.04,146.06,146.01,146.04,34407
2019/11/11,12:53:00,146.04,146.05,146.02,146.05,20427
2019/11/11,12:54:00,146.06,146.07,146.02,146.03,11826
2019/11/11,12:55:00,146.03,146.07,146.03,146.05,9711
2019/11/11,12:56:00,146.05,146.10,146.05,146.08,17908
2019/11/11,12:57:00,146.08,146.13,146.08,146.10,20899
2019/11/11,12:58:00,146.11,146.12,146.10,146.12,8091
2019/11/11,12:59:00,146.12,146.12,146.10,146.12,21086
2019/11/11,13:00:00,146.12,146.12,146.07,146.09,28280
2019/11/11,13:01:00,146.09,146.09,146.07,146.08,7597
2019/11/11,13:02:00,146.09,146.12,146.09,146.11,16679
2019/11/11,13:03:00,146.11,146.16,146.11,146.16,30183
2019/11/11,13:04:00,146.15,146.16,146.13,146.14,21715
2019/11/11,13:05:00,146.14,146.15,146.13,146.15,19648
2019/11/11,13:06:00,146.15,146.16,146.12,146.12,13650
2019/11/11,13:07:00,146.13,146.13,146.10,146.11,19787
2019/11/11,13:08:00,146.11,146.13,146.11,146.13,15570
2019/11/11,13:09:00,146.13,146.15,146.11,146.15,27092
2019/11/11,13:10:00,146.15,146.17,146.14,146.15,31557
2019/11/11,13:11:00,146.15,146.18,146.14,146.16,17954
2019/11/11,13:12:00,146.16,146.16,146.12,146.14,23122
2019/11/11,13:13:00,146.14,146.15,146.11,146.12,17739
2019/11/11,13:14:00,146.12,146.13,146.12,146.13,11509
2019/11/11,13:15:00,146.13,146.14,146.09,146.12,47281
2019/11/11,13:16:00,146.13,146.14,146.10,146.14,25325
2019/11/11,13:17:00,146.14,146.16,146.11,146.12,20953
2019/11/11,13:18:00,146.12,146.13,146.09,146.12,26729
2019/11/11,13:19:00,146.13,146.14,146.11,146.14,13955
2019/11/11,13:20:00,146.13,146.14,146.12,146.12,14185
2019/11/11,13:21:00,146.12,146.14,146.12,146.13,10743
2019/11/11,13:22:00,146.13,146.15,146.12,146.12,16379
2019/11/11,13:23:00,146.12,146.13,146.10,146.10,19034
2019/11/11,13:24:00,146.10,146.13,146.10,146.10,18143
2019/11/11,13:25:00,146.10,146.12,146.10,146.12,10731
2019/11/11,13:26:00,146.12,146.17,146.11,146.17,44995
2019/11/11,13:27:00,146.17,146.19,146.16,146.17,28153
2019/11/11,13:28:00,146.17,146.17,146.16,146.17,13479
2019/11/11,13:29:00,146.17,146.18,146.16,146.18,16018
2019/11/11,13:30:00,146.18,146.18,146.13,146.18,83481
2019/11/11,13:31:00,146.18,146.25,146.18,146.24,81902
2019/11/11,13:32:00,146.24,146.27,146.23,146.24,33750
2019/11/11,13:33:00,146.24,146.24,146.21,146.22,15095
2019/11/11,13:34:00,146.22,146.25,146.21,146.21,34197
2019/11/11,13:35:00,146.20,146.24,146.19,146.22,30221
2019/11/11,13:36:00,146.22,146.25,146.21,146.23,14209
2019/11/11,13:37:00,146.23,146.23,146.19,146.21,19268
2019/11/11,13:38:00,146.21,146.23,146.21,146.23,18011
2019/11/11,13:39:00,146.23,146.24,146.19,146.20,20203
2019/11/11,13:40:00,146.20,146.20,146.17,146.18,13678
2019/11/11,13:41:00,146.18,146.20,146.18,146.20,8558
2019/11/11,13:42:00,146.20,146.20,146.17,146.17,13169
2019/11/11,13:43:00,146.17,146.20,146.17,146.20,12587
2019/11/11,13:44:00,146.20,146.21,146.19,146.20,16667
2019/11/11,13:45:00,146.20,146.20,146.16,146.18,24071
2019/11/11,13:46:00,146.18,146.21,146.17,146.21,25596
2019/11/11,13:47:00,146.21,146.23,146.20,146.21,20967
2019/11/11,13:48:00,146.21,146.24,146.20,146.22,10532
2019/11/11,13:49:00,146.22,146.26,146.22,146.23,19447
2019/11/11,13:50:00,146.23,146.24,146.22,146.22,23990
2019/11/11,13:51:00,146.22,146.23,146.22,146.23,12575
2019/11/11,13:52:00,146.23,146.24,146.21,146.23,13539
2019/11/11,13:53:00,146.23,146.23,146.21,146.23,17813
2019/11/11,13:54:00,146.22,146.23,146.20,146.22,37828
2019/11/11,13:55:00,146.22,146.22,146.13,146.14,48917
2019/11/11,13:56:00,146.14,146.15,146.08,146.08,19902
2019/11/11,13:57:00,146.08,146.10,146.06,146.07,20498
2019/11/11,13:58:00,146.06,146.10,146.06,146.08,26045
2019/11/11,13:59:00,146.08,146.09,146.06,146.09,15474
2019/11/11,14:00:00,146.09,146.14,146.09,146.14,14183
2019/11/11,14:01:00,146.14,146.16,146.11,146.14,13614
2019/11/11,14:02:00,146.14,146.15,146.13,146.15,14007
2019/11/11,14:03:00,146.15,146.16,146.13,146.15,17647
2019/11/11,14:04:00,146.15,146.18,146.12,146.17,20275
2019/11/11,14:05:00,146.17,146.17,146.14,146.17,10088
2019/11/11,14:06:00,146.17,146.17,146.15,146.16,15645
2019/11/11,14:07:00,146.16,146.19,146.16,146.18,12162
2019/11/11,14:08:00,146.18,146.20,146.18,146.19,29872
2019/11/11,14:09:00,146.19,146.23,146.19,146.23,21700
2019/11/11,14:10:00,146.23,146.24,146.22,146.24,21686
2019/11/11,14:11:00,146.24,146.26,146.23,146.23,47933
2019/11/11,14:12:00,146.23,146.26,146.23,146.25,16524
2019/11/11,14:13:00,146.25,146.27,146.23,146.27,43055
2019/11/11,14:14:00,146.26,146.29,146.26,146.26,33589
2019/11/11,14:15:00,146.26,146.26,146.24,146.26,24815
2019/11/11,14:16:00,146.26,146.28,146.25,146.26,24924
2019/11/11,14:17:00,146.26,146.29,146.26,146.28,30206
2019/11/11,14:18:00,146.28,146.31,146.28,146.31,31427
2019/11/11,14:19:00,146.31,146.31,146.28,146.29,22032
2019/11/11,14:20:00,146.29,146.31,146.29,146.31,20191
2019/11/11,14:21:00,146.31,146.35,146.30,146.32,35008
2019/11/11,14:22:00,146.32,146.33,146.31,146.32,13338
2019/11/11,14:23:00,146.31,146.33,146.31,146.31,13735
2019/11/11,14:24:00,146.31,146.32,146.30,146.30,14155
2019/11/11,14:25:00,146.30,146.37,146.30,146.35,42515
2019/11/11,14:26:00,146.35,146.36,146.32,146.33,30738
2019/11/11,14:27:00,146.32,146.34,146.32,146.32,22698
2019/11/11,14:28:00,146.32,146.32,146.31,146.32,9789
2019/11/11,14:29:00,146.32,146.35,146.32,146.35,25835
2019/11/11,14:30:00,146.35,146.36,146.34,146.36,9343
2019/11/11,14:31:00,146.37,146.37,146.35,146.36,17912
2019/11/11,14:32:00,146.36,146.38,146.35,146.35,25421
2019/11/11,14:33:00,146.35,146.40,146.35,146.39,23176
2019/11/11,14:34:00,146.39,146.42,146.38,146.40,24860
2019/11/11,14:35:00,146.40,146.41,146.37,146.40,39636
2019/11/11,14:36:00,146.40,146.41,146.39,146.40,19925
2019/11/11,14:37:00,146.40,146.41,146.38,146.38,26587
2019/11/11,14:38:00,146.38,146.42,146.38,146.42,8762
2019/11/11,14:39:00,146.42,146.42,146.38,146.41,27046
2019/11/11,14:40:00,146.41,146.41,146.38,146.38,32962
2019/11/11,14:41:00,146.38,146.41,146.35,146.38,60702
2019/11/11,14:42:00,146.38,146.39,146.36,146.38,29545
2019/11/11,14:43:00,146.38,146.39,146.36,146.39,32186
2019/11/11,14:44:00,146.39,146.39,146.34,146.37,40345
2019/11/11,14:45:00,146.37,146.38,146.35,146.37,12101
2019/11/11,14:46:00,146.37,146.38,146.35,146.35,9204
2019/11/11,14:47:00,146.36,146.36,146.33,146.33,15488
2019/11/11,14:48:00,146.33,146.33,146.29,146.31,41087
2019/11/11,14:49:00,146.30,146.32,146.25,146.29,57412
2019/11/11,14:50:00,146.29,146.29,146.22,146.23,19079
2019/11/11,14:51:00,146.23,146.25,146.22,146.23,22387
2019/11/11,14:52:00,146.23,146.29,146.23,146.27,13892
2019/11/11,14:53:00,146.27,146.27,146.24,146.26,21214
2019/11/11,14:54:00,146.26,146.28,146.23,146.26,21324
2019/11/11,14:55:00,146.26,146.26,146.24,146.25,23702
2019/11/11,14:56:00,146.25,146.26,146.21,146.23,23269
2019/11/11,14:57:00,146.23,146.24,146.18,146.20,28125
2019/11/11,14:58:00,146.20,146.23,146.17,146.23,20344
2019/11/11,14:59:00,146.23,146.24,146.18,146.21,35526
2019/11/11,15:00:00,146.21,146.22,146.20,146.21,10912
2019/11/11,15:01:00,146.21,146.21,146.17,146.18,19063
2019/11/11,15:02:00,146.18,146.21,146.17,146.18,16336
2019/11/11,15:03:00,146.18,146.20,146.17,146.20,16630
2019/11/11,15:04:00,146.20,146.22,146.19,146.22,15680
2019/11/11,15:05:00,146.22,146.26,146.22,146.25,22472
2019/11/11,15:06:00,146.24,146.24,146.21,146.21,22799
2019/11/11,15:07:00,146.21,146.23,146.21,146.21,12702
2019/11/11,15:08:00,146.21,146.25,146.20,146.21,31608
2019/11/11,15:09:00,146.20,146.21,146.16,146.17,24972
2019/11/11,15:10:00,146.17,146.17,146.12,146.12,38235
2019/11/11,15:11:00,146.12,146.15,146.12,146.15,23342
2019/11/11,15:12:00,146.15,146.18,146.13,146.17,22583
2019/11/11,15:13:00,146.17,146.17,146.12,146.12,25030
2019/11/11,15:14:00,146.12,146.13,146.11,146.13,20804
2019/11/11,15:15:00,146.13,146.14,146.11,146.12,21613
2019/11/11,15:16:00,146.12,146.17,146.12,146.15,31750
2019/11/11,15:17:00,146.16,146.16,146.11,146.12,21008
2019/11/11,15:18:00,146.12,146.12,146.08,146.09,29799
2019/11/11,15:19:00,146.09,146.10,146.07,146.08,34002
2019/11/11,15:20:00,146.08,146.09,146.05,146.05,19225
2019/11/11,15:21:00,146.05,146.07,146.02,146.02,42983
2019/11/11,15:22:00,146.02,146.04,146.01,146.02,35838
2019/11/11,15:23:00,146.03,146.06,146.01,146.06,26744
2019/11/11,15:24:00,146.06,146.07,146.03,146.04,25488
2019/11/11,15:25:00,146.04,146.06,146.04,146.06,44859
2019/11/11,15:26:00,146.06,146.07,146.03,146.07,46784
2019/11/11,15:27:00,146.07,146.09,146.04,146.04,36632
2019/11/11,15:28:00,146.04,146.06,146.02,146.04,18833
2019/11/11,15:29:00,146.04,146.07,146.02,146.07,20776
2019/11/11,15:30:00,146.07,146.10,146.07,146.07,30401
2019/11/11,15:31:00,146.06,146.09,146.04,146.04,36540
2019/11/11,15:32:00,146.04,146.06,146.02,146.03,45578
2019/11/11,15:33:00,146.03,146.03,145.98,146.01,97825
2019/11/11,15:34:00,146.01,146.01,145.96,145.97,41819
2019/11/11,15:35:00,145.97,145.98,145.95,145.98,32351
2019/11/11,15:36:00,145.98,145.99,145.95,145.96,17164
2019/11/11,15:37:00,145.96,145.99,145.95,145.98,29765
2019/11/11,15:38:00,145.98,146.02,145.97,146.01,35896
2019/11/11,15:39:00,146.01,146.01,145.99,146.01,27975
2019/11/11,15:40:00,146.01,146.01,145.95,145.97,36814
2019/11/11,15:41:00,145.97,145.98,145.95,145.96,20268
2019/11/11,15:42:00,145.96,145.96,145.92,145.92,27563
2019/11/11,15:43:00,145.92,145.93,145.86,145.87,84081
2019/11/11,15:44:00,145.87,145.90,145.84,145.86,63190
2019/11/11,15:45:00,145.87,145.91,145.86,145.89,34293
2019/11/11,15:46:00,145.90,145.91,145.87,145.89,35342
2019/11/11,15:47:00,145.89,145.94,145.89,145.94,19861
2019/11/11,15:48:00,145.94,145.96,145.92,145.95,24671
2019/11/11,15:49:00,145.96,145.96,145.93,145.93,46978
2019/11/11,15:50:00,145.93,145.94,145.87,145.90,66382
2019/11/11,15:51:00,145.90,145.90,145.84,145.89,52127
2019/11/11,15:52:00,145.88,145.88,145.82,145.84,40840
2019/11/11,15:53:00,145.84,145.90,145.84,145.87,71443
2019/11/11,15:54:00,145.87,145.87,145.81,145.82,50253
2019/11/11,15:55:00,145.82,145.84,145.76,145.82,113455
2019/11/11,15:56:00,145.82,145.92,145.82,145.89,95555
2019/11/11,15:57:00,145.89,145.93,145.87,145.92,72895
2019/11/11,15:58:00,145.92,145.96,145.89,145.93,85462
2019/11/11,15:59:00,145.93,145.99,145.91,145.98,92630
2019/11/11,16:00:00,145.99,146.12,145.89,146.11,291601
2019/11/12,09:31:00,146.28,146.29,146.06,146.27,454327
2019/11/12,09:32:00,146.27,146.41,146.25,146.31,64727
2019/11/12,09:33:00,146.34,146.52,146.29,146.49,102786
2019/11/12,09:34:00,146.49,146.60,146.48,146.53,70717
2019/11/12,09:35:00,146.53,146.56,146.42,146.50,74506
2019/11/12,09:36:00,146.50,146.59,146.47,146.53,41833
2019/11/12,09:37:00,146.53,146.67,146.53,146.60,83100
2019/11/12,09:38:00,146.60,146.63,146.52,146.62,33800
2019/11/12,09:39:00,146.62,146.68,146.58,146.62,67110
2019/11/12,09:40:00,146.62,146.71,146.62,146.68,59080
2019/11/12,09:41:00,146.68,146.70,146.63,146.67,64516
2019/11/12,09:42:00,146.67,146.74,146.67,146.71,55636
2019/11/12,09:43:00,146.71,146.73,146.65,146.65,56273
2019/11/12,09:44:00,146.65,146.65,146.53,146.56,60393
2019/11/12,09:45:00,146.56,146.59,146.48,146.49,42784
2019/11/12,09:46:00,146.49,146.57,146.45,146.57,52832
2019/11/12,09:47:00,146.57,146.65,146.56,146.61,46686
2019/11/12,09:48:00,146.61,146.64,146.59,146.61,25698
2019/11/12,09:49:00,146.61,146.67,146.60,146.64,32931
2019/11/12,09:50:00,146.64,146.66,146.61,146.64,24921
2019/11/12,09:51:00,146.64,146.72,146.62,146.72,35724
2019/11/12,09:52:00,146.71,146.82,146.70,146.81,149446
2019/11/12,09:53:00,146.81,146.84,146.74,146.77,94267
2019/11/12,09:54:00,146.78,146.83,146.74,146.76,42781
2019/11/12,09:55:00,146.79,146.87,146.72,146.87,56631
2019/11/12,09:56:00,146.87,146.92,146.86,146.88,67456
2019/11/12,09:57:00,146.88,146.92,146.85,146.92,61055
2019/11/12,09:58:00,146.92,146.97,146.90,146.95,46619
2019/11/12,09:59:00,146.95,147.05,146.94,147.05,169092
2019/11/12,10:00:00,147.05,147.16,147.04,147.12,108669
2019/11/12,10:01:00,147.12,147.29,147.12,147.24,99462
2019/11/12,10:02:00,147.24,147.24,147.12,147.23,73734
2019/11/12,10:03:00,147.23,147.27,147.20,147.20,40880
2019/11/12,10:04:00,147.20,147.20,147.02,147.06,92685
2019/11/12,10:05:00,147.06,147.06,146.91,146.92,59136
2019/11/12,10:06:00,146.91,147.07,146.91,147.07,52321
2019/11/12,10:07:00,147.07,147.23,147.07,147.19,66875
2019/11/12,10:08:00,147.20,147.31,147.20,147.29,64665
2019/11/12,10:09:00,147.29,147.35,147.26,147.32,77646
2019/11/12,10:10:00,147.32,147.33,147.25,147.26,83750
2019/11/12,10:11:00,147.26,147.31,147.23,147.23,34086
2019/11/12,10:12:00,147.22,147.31,147.15,147.29,96500
2019/11/12,10:13:00,147.29,147.34,147.25,147.28,69098
2019/11/12,10:14:00,147.28,147.28,147.20,147.21,49295
2019/11/12,10:15:00,147.21,147.21,147.07,147.10,56031
2019/11/12,10:16:00,147.10,147.18,147.10,147.17,41286
2019/11/12,10:17:00,147.17,147.23,147.15,147.23,35502
2019/11/12,10:18:00,147.22,147.25,147.19,147.23,41889
2019/11/12,10:19:00,147.24,147.29,147.23,147.28,20836
2019/11/12,10:20:00,147.28,147.32,147.28,147.30,34112
2019/11/12,10:21:00,147.30,147.37,147.28,147.32,89216
2019/11/12,10:22:00,147.32,147.32,147.26,147.26,31496
2019/11/12,10:23:00,147.26,147.31,147.25,147.30,44493
2019/11/12,10:24:00,147.30,147.36,147.29,147.34,50106
2019/11/12,10:25:00,147.35,147.42,147.33,147.39,50844
2019/11/12,10:26:00,147.39,147.49,147.39,147.47,61470
2019/11/12,10:27:00,147.47,147.49,147.40,147.43,54238
2019/11/12,10:28:00,147.43,147.47,147.43,147.44,41394
2019/11/12,10:29:00,147.44,147.45,147.37,147.38,27791
2019/11/12,10:30:00,147.38,147.43,147.35,147.36,37613
2019/11/12,10:31:00,147.36,147.36,147.24,147.27,93464
2019/11/12,10:32:00,147.27,147.33,147.26,147.31,26584
2019/11/12,10:33:00,147.32,147.37,147.30,147.36,31773
2019/11/12,10:34:00,147.36,147.37,147.27,147.28,28171
2019/11/12,10:35:00,147.26,147.29,147.25,147.28,33802
2019/11/12,10:36:00,147.28,147.33,147.26,147.32,30795
2019/11/12,10:37:00,147.32,147.34,147.26,147.26,37455
2019/11/12,10:38:00,147.26,147.37,147.26,147.30,33640
2019/11/12,10:39:00,147.30,147.39,147.28,147.28,28049
2019/11/12,10:40:00,147.28,147.34,147.27,147.27,18979
2019/11/12,10:41:00,147.27,147.34,147.27,147.30,28096
2019/11/12,10:42:00,147.30,147.35,147.26,147.35,54425
2019/11/12,10:43:00,147.35,147.37,147.26,147.34,26171
2019/11/12,10:44:00,147.34,147.36,147.30,147.31,23536
2019/11/12,10:45:00,147.31,147.44,147.30,147.41,57840
2019/11/12,10:46:00,147.41,147.46,147.41,147.45,49216
2019/11/12,10:47:00,147.44,147.45,147.31,147.31,50163
2019/11/12,10:48:00,147.31,147.34,147.19,147.20,72956
2019/11/12,10:49:00,147.20,147.28,147.20,147.28,28945
2019/11/12,10:50:00,147.28,147.39,147.26,147.38,45723
2019/11/12,10:51:00,147.38,147.38,147.31,147.32,37358
2019/11/12,10:52:00,147.33,147.37,147.33,147.34,28113
2019/11/12,10:53:00,147.35,147.39,147.34,147.37,31947
2019/11/12,10:54:00,147.39,147.42,147.36,147.39,19133
2019/11/12,10:55:00,147.39,147.43,147.37,147.42,32491
2019/11/12,10:56:00,147.42,147.42,147.38,147.40,18919
2019/11/12,10:57:00,147.40,147.44,147.38,147.38,34573
2019/11/12,10:58:00,147.39,147.39,147.35,147.37,27817
2019/11/12,10:59:00,147.37,147.42,147.36,147.39,18355
2019/11/12,11:00:00,147.39,147.40,147.35,147.35,37737
2019/11/12,11:01:00,147.36,147.40,147.35,147.36,33193
2019/11/12,11:02:00,147.37,147.38,147.32,147.32,31375
2019/11/12,11:03:00,147.32,147.33,147.26,147.28,36767
2019/11/12,11:04:00,147.28,147.28,147.20,147.20,44051
2019/11/12,11:05:00,147.19,147.19,147.12,147.15,47824
2019/11/12,11:06:00,147.16,147.16,147.11,147.14,45958
2019/11/12,11:07:00,147.15,147.20,147.14,147.20,29139
2019/11/12,11:08:00,147.20,147.23,147.17,147.19,32756
2019/11/12,11:09:00,147.19,147.26,147.18,147.25,29569
2019/11/12,11:10:00,147.24,147.31,147.24,147.29,18943
2019/11/12,11:11:00,147.29,147.29,147.27,147.28,26988
2019/11/12,11:12:00,147.28,147.35,147.27,147.35,33086
2019/11/12,11:13:00,147.35,147.39,147.34,147.35,30914
2019/11/12,11:14:00,147.35,147.39,147.35,147.38,31373
2019/11/12,11:15:00,147.38,147.45,147.38,147.44,40955
2019/11/12,11:16:00,147.44,147.47,147.43,147.47,34714
2019/11/12,11:17:00,147.47,147.49,147.46,147.49,71023
2019/11/12,11:18:00,147.49,147.51,147.49,147.51,46618
2019/11/12,11:19:00,147.51,147.53,147.50,147.51,14442
2019/11/12,11:20:00,147.51,147.52,147.49,147.50,30974
2019/11/12,11:21:00,147.49,147.56,147.49,147.51,44467
2019/11/12,11:22:00,147.51,147.53,147.49,147.50,20694
2019/11/12,11:23:00,147.51,147.55,147.50,147.55,44359
2019/11/12,11:24:00,147.55,147.57,147.51,147.56,49880
2019/11/12,11:25:00,147.56,147.57,147.49,147.49,34497
2019/11/12,11:26:00,147.50,147.51,147.41,147.41,40060
2019/11/12,11:27:00,147.41,147.41,147.35,147.36,25689
2019/11/12,11:28:00,147.36,147.41,147.36,147.40,29856
2019/11/12,11:29:00,147.40,147.41,147.37,147.37,27580
2019/11/12,11:30:00,147.37,147.41,147.36,147.36,29211
2019/11/12,11:31:00,147.37,147.45,147.37,147.44,25519
2019/11/12,11:32:00,147.44,147.44,147.37,147.41,34658
2019/11/12,11:33:00,147.41,147.45,147.39,147.41,18948
2019/11/12,11:34:00,147.41,147.44,147.36,147.44,52537
2019/11/12,11:35:00,147.44,147.46,147.40,147.40,17779
2019/11/12,11:36:00,147.39,147.40,147.38,147.39,11782
2019/11/12,11:37:00,147.39,147.42,147.39,147.42,22755
2019/11/12,11:38:00,147.42,147.43,147.36,147.37,17453
2019/11/12,11:39:00,147.37,147.37,147.29,147.33,49156
2019/11/12,11:40:00,147.33,147.34,147.28,147.29,26261
2019/11/12,11:41:00,147.28,147.31,147.27,147.31,14533
2019/11/12,11:42:00,147.31,147.34,147.31,147.34,16185
2019/11/12,11:43:00,147.34,147.35,147.31,147.31,13683
2019/11/12,11:44:00,147.31,147.33,147.28,147.30,37464
2019/11/12,11:45:00,147.30,147.30,147.24,147.25,27773
2019/11/12,11:46:00,147.25,147.25,147.19,147.22,28270
2019/11/12,11:47:00,147.22,147.27,147.22,147.26,21758
2019/11/12,11:48:00,147.26,147.29,147.26,147.29,13385
2019/11/12,11:49:00,147.29,147.29,147.18,147.18,39714
2019/11/12,11:50:00,147.18,147.21,147.14,147.19,40299
2019/11/12,11:51:00,147.19,147.27,147.18,147.21,33483
2019/11/12,11:52:00,147.21,147.23,147.17,147.22,24074
2019/11/12,11:53:00,147.22,147.23,147.20,147.21,24782
2019/11/12,11:54:00,147.21,147.24,147.21,147.24,9720
2019/11/12,11:55:00,147.24,147.25,147.20,147.24,23386
2019/11/12,11:56:00,147.24,147.26,147.20,147.20,37948
2019/11/12,11:57:00,147.20,147.27,147.18,147.25,45983
2019/11/12,11:58:00,147.25,147.25,147.18,147.19,22634
2019/11/12,11:59:00,147.19,147.21,147.18,147.21,11397
2019/11/12,12:00:00,147.21,147.23,147.19,147.22,27707
2019/11/12,12:01:00,147.21,147.24,147.14,147.15,29527
2019/11/12,12:02:00,147.15,147.20,147.11,147.15,27491
2019/11/12,12:03:00,147.14,147.14,147.05,147.07,38983
2019/11/12,12:04:00,147.07,147.10,147.04,147.08,30206
2019/11/12,12:05:00,147.07,147.08,147.01,147.04,39916
2019/11/12,12:06:00,147.04,147.04,146.96,146.98,55574
2019/11/12,12:07:00,146.98,147.01,146.95,147.00,13309
2019/11/12,12:08:00,147.00,147.08,147.00,147.06,15966
2019/11/12,12:09:00,147.08,147.08,146.99,146.99,56027
2019/11/12,12:10:00,146.99,147.07,146.99,147.07,18380
2019/11/12,12:11:00,147.07,147.11,147.06,147.09,17588
2019/11/12,12:12:00,147.09,147.16,147.09,147.15,12386
2019/11/12,12:13:00,147.15,147.29,147.14,147.28,37884
2019/11/12,12:14:00,147.28,147.32,147.25,147.27,36399
2019/11/12,12:15:00,147.26,147.27,147.22,147.23,25268
2019/11/12,12:16:00,147.23,147.24,147.15,147.16,20165
2019/11/12,12:17:00,147.16,147.19,147.13,147.16,29077
2019/11/12,12:18:00,147.16,147.16,147.11,147.14,13519
2019/11/12,12:19:00,147.14,147.15,147.12,147.15,6033
2019/11/12,12:20:00,147.15,147.15,147.01,147.05,43133
2019/11/12,12:21:00,147.05,147.08,147.03,147.05,15170
2019/11/12,12:22:00,147.05,147.07,147.03,147.04,13582
2019/11/12,12:23:00,147.04,147.10,147.04,147.06,13509
2019/11/12,12:24:00,147.06,147.09,147.04,147.06,18593
2019/11/12,12:25:00,147.06,147.11,147.06,147.10,12757
2019/11/12,12:26:00,147.10,147.10,147.06,147.07,26028
2019/11/12,12:27:00,147.08,147.16,147.07,147.14,14221
2019/11/12,12:28:00,147.14,147.14,147.08,147.09,14177
2019/11/12,12:29:00,147.09,147.14,147.07,147.13,24902
2019/11/12,12:30:00,147.13,147.20,147.13,147.19,27317
2019/11/12,12:31:00,147.19,147.20,147.16,147.19,17999
2019/11/12,12:32:00,147.19,147.19,147.15,147.16,12449
2019/11/12,12:33:00,147.16,147.18,147.13,147.15,20316
2019/11/12,12:34:00,147.15,147.24,147.14,147.21,36813
2019/11/12,12:35:00,147.21,147.26,147.19,147.20,24032
2019/11/12,12:36:00,147.21,147.27,147.20,147.21,30358
2019/11/12,12:37:00,147.21,147.27,147.20,147.26,14923
2019/11/12,12:38:00,147.26,147.29,147.26,147.28,30472
2019/11/12,12:39:00,147.28,147.29,147.27,147.29,23193
2019/11/12,12:40:00,147.29,147.29,147.24,147.27,29742
2019/11/12,12:41:00,147.27,147.31,147.25,147.31,18669
2019/11/12,12:42:00,147.31,147.33,147.29,147.32,28190
2019/11/12,12:43:00,147.32,147.34,147.29,147.31,25075
2019/11/12,12:44:00,147.31,147.34,147.31,147.32,21041
2019/11/12,12:45:00,147.32,147.32,147.29,147.32,17453
2019/11/12,12:46:00,147.32,147.34,147.27,147.28,23882
2019/11/12,12:47:00,147.29,147.31,147.25,147.29,32426
2019/11/12,12:48:00,147.29,147.30,147.25,147.25,19605
2019/11/12,12:49:00,147.25,147.28,147.21,147.25,22074
2019/11/12,12:50:00,147.25,147.27,147.24,147.25,16275
2019/11/12,12:51:00,147.25,147.26,147.17,147.19,27231
2019/11/12,12:52:00,147.20,147.24,147.18,147.24,17657
2019/11/12,12:53:00,147.24,147.36,147.24,147.34,84969
2019/11/12,12:54:00,147.34,147.34,147.26,147.28,26142
2019/11/12,12:55:00,147.28,147.33,147.28,147.31,18126
2019/11/12,12:56:00,147.31,147.41,147.31,147.40,37378
2019/11/12,12:57:00,147.40,147.43,147.37,147.41,34461
2019/11/12,12:58:00,147.41,147.49,147.41,147.48,48055
2019/11/12,12:59:00,147.48,147.50,147.46,147.46,30153
2019/11/12,13:00:00,147.46,147.46,147.41,147.45,41824
2019/11/12,13:01:00,147.45,147.48,147.45,147.45,11831
2019/11/12,13:02:00,147.45,147.45,147.42,147.45,13886
2019/11/12,13:03:00,147.45,147.46,147.43,147.45,29204
2019/11/12,13:04:00,147.45,147.47,147.43,147.45,13737
2019/11/12,13:05:00,147.46,147.48,147.43,147.47,27219
2019/11/12,13:06:00,147.47,147.48,147.46,147.47,15081
2019/11/12,13:07:00,147.47,147.47,147.37,147.38,29337
2019/11/12,13:08:00,147.38,147.40,147.37,147.37,9799
2019/11/12,13:09:00,147.37,147.38,147.33,147.37,18911
2019/11/12,13:10:00,147.37,147.40,147.37,147.40,16669
2019/11/12,13:11:00,147.40,147.45,147.38,147.42,16010
2019/11/12,13:12:00,147.42,147.47,147.41,147.47,22246
2019/11/12,13:13:00,147.47,147.48,147.38,147.38,36352
2019/11/12,13:14:00,147.38,147.44,147.38,147.43,36069
2019/11/12,13:15:00,147.43,147.43,147.38,147.39,25889
2019/11/12,13:16:00,147.39,147.44,147.39,147.44,12132
2019/11/12,13:17:00,147.44,147.45,147.43,147.44,21614
2019/11/12,13:18:00,147.43,147.46,147.43,147.43,10899
2019/11/12,13:19:00,147.43,147.44,147.39,147.40,19331
2019/11/12,13:20:00,147.40,147.41,147.35,147.35,24177
2019/11/12,13:21:00,147.35,147.39,147.35,147.38,13283
2019/11/12,13:22:00,147.38,147.39,147.35,147.37,18111
2019/11/12,13:23:00,147.37,147.41,147.29,147.35,79130
2019/11/12,13:24:00,147.35,147.36,147.31,147.31,12205
2019/11/12,13:25:00,147.31,147.33,147.26,147.28,14482
2019/11/12,13:26:00,147.29,147.32,147.27,147.27,13998
2019/11/12,13:27:00,147.27,147.29,147.24,147.28,22643
2019/11/12,13:28:00,147.28,147.28,147.24,147.24,12426
2019/11/12,13:29:00,147.24,147.26,147.23,147.24,22020
2019/11/12,13:30:00,147.24,147.25,147.20,147.22,19541
2019/11/12,13:31:00,147.22,147.27,147.22,147.24,33944
2019/11/12,13:32:00,147.24,147.25,147.21,147.21,9575
2019/11/12,13:33:00,147.21,147.22,147.18,147.18,17161
2019/11/12,13:34:00,147.18,147.19,147.15,147.16,27620
2019/11/12,13:35:00,147.16,147.19,147.12,147.19,36981
2019/11/12,13:36:00,147.18,147.22,147.18,147.19,19829
2019/11/12,13:37:00,147.19,147.20,147.18,147.19,57199
2019/11/12,13:38:00,147.19,147.19,147.16,147.19,16757
2019/11/12,13:39:00,147.19,147.22,147.19,147.22,15410
2019/11/12,13:40:00,147.23,147.30,147.22,147.29,20977
2019/11/12,13:41:00,147.29,147.32,147.29,147.31,18148
2019/11/12,13:42:00,147.29,147.32,147.27,147.31,15932
2019/11/12,13:43:00,147.31,147.33,147.30,147.32,16683
2019/11/12,13:44:00,147.32,147.36,147.31,147.32,14499
2019/11/12,13:45:00,147.31,147.34,147.30,147.33,10211
2019/11/12,13:46:00,147.33,147.34,147.30,147.31,11822
2019/11/12,13:47:00,147.31,147.34,147.31,147.34,7968
2019/11/12,13:48:00,147.34,147.36,147.32,147.35,21465
2019/11/12,13:49:00,147.35,147.35,147.33,147.35,17599
2019/11/12,13:50:00,147.34,147.39,147.34,147.38,24963
2019/11/12,13:51:00,147.38,147.41,147.37,147.40,17561
2019/11/12,13:52:00,147.40,147.41,147.35,147.38,23249
2019/11/12,13:53:00,147.38,147.39,147.33,147.34,18639
2019/11/12,13:54:00,147.34,147.34,147.30,147.31,15820
2019/11/12,13:55:00,147.31,147.32,147.29,147.32,17761
2019/11/12,13:56:00,147.32,147.32,147.31,147.32,9351
2019/11/12,13:57:00,147.32,147.33,147.26,147.27,37110
2019/11/12,13:58:00,147.27,147.29,147.25,147.27,14554
2019/11/12,13:59:00,147.26,147.26,147.23,147.25,18351
2019/11/12,14:00:00,147.25,147.26,147.19,147.20,14323
2019/11/12,14:01:00,147.21,147.22,147.16,147.16,40750
2019/11/12,14:02:00,147.16,147.18,147.08,147.09,34965
2019/11/12,14:03:00,147.09,147.09,147.02,147.06,51958
2019/11/12,14:04:00,147.06,147.09,147.05,147.05,41520
2019/11/12,14:05:00,147.05,147.05,146.99,147.02,56613
2019/11/12,14:06:00,147.02,147.02,146.97,147.00,29894
2019/11/12,14:07:00,147.00,147.03,146.96,147.02,28706
2019/11/12,14:08:00,147.02,147.12,147.01,147.12,41880
2019/11/12,14:09:00,147.12,147.17,147.07,147.07,24774
2019/11/12,14:10:00,147.07,147.14,147.04,147.13,44270
2019/11/12,14:11:00,147.13,147.14,147.08,147.09,24615
2019/11/12,14:12:00,147.08,147.10,146.96,146.97,44612
2019/11/12,14:13:00,146.98,146.98,146.91,146.97,38267
2019/11/12,14:14:00,146.97,146.99,146.85,146.91,71749
2019/11/12,14:15:00,146.91,146.95,146.88,146.90,23006
2019/11/12,14:16:00,146.90,146.94,146.85,146.93,26143
2019/11/12,14:17:00,146.92,146.96,146.88,146.92,36979
2019/11/12,14:18:00,146.92,146.95,146.90,146.92,18705
2019/11/12,14:19:00,146.92,146.92,146.88,146.91,15502
2019/11/12,14:20:00,146.91,147.06,146.88,147.06,141961
2019/11/12,14:21:00,147.06,147.06,146.92,146.96,28800
2019/11/12,14:22:00,146.96,147.00,146.95,146.98,15699
2019/11/12,14:23:00,146.98,146.99,146.94,146.98,28940
2019/11/12,14:24:00,146.98,146.99,146.95,146.97,19773
2019/11/12,14:25:00,146.97,146.99,146.93,146.94,10164
2019/11/12,14:26:00,146.94,146.94,146.82,146.84,76282
2019/11/12,14:27:00,146.84,146.86,146.76,146.81,58686
2019/11/12,14:28:00,146.81,146.85,146.76,146.79,28613
2019/11/12,14:29:00,146.78,146.85,146.78,146.85,46885
2019/11/12,14:30:00,146.85,146.85,146.82,146.84,10685
2019/11/12,14:31:00,146.84,146.94,146.81,146.93,54328
2019/11/12,14:32:00,146.92,146.95,146.90,146.93,22560
2019/11/12,14:33:00,146.93,146.99,146.93,146.99,20087
2019/11/12,14:34:00,146.99,147.00,146.96,146.96,38274
2019/11/12,14:35:00,146.96,146.99,146.96,146.99,10086
2019/11/12,14:36:00,146.98,147.00,146.94,146.95,16579
2019/11/12,14:37:00,146.95,147.00,146.95,147.00,15058
2019/11/12,14:38:00,147.00,147.00,146.96,146.97,32701
2019/11/12,14:39:00,146.97,146.97,146.87,146.90,31068
2019/11/12,14:40:00,146.91,146.91,146.87,146.90,6944
2019/11/12,14:41:00,146.90,146.93,146.82,146.84,26529
2019/11/12,14:42:00,146.84,146.88,146.80,146.80,30088
2019/11/12,14:43:00,146.80,146.82,146.73,146.76,51736
2019/11/12,14:44:00,146.76,146.79,146.74,146.78,15812
2019/11/12,14:45:00,146.79,146.79,146.72,146.73,29956
2019/11/12,14:46:00,146.73,146.78,146.73,146.74,25872
2019/11/12,14:47:00,146.74,146.76,146.73,146.75,14773
2019/11/12,14:48:00,146.75,146.79,146.74,146.76,30853
2019/11/12,14:49:00,146.77,146.79,146.71,146.73,23186
2019/11/12,14:50:00,146.73,146.74,146.70,146.71,23381
2019/11/12,14:51:00,146.71,146.71,146.59,146.67,110509
2019/11/12,14:52:00,146.67,146.72,146.66,146.71,20152
2019/11/12,14:53:00,146.71,146.73,146.67,146.69,22825
2019/11/12,14:54:00,146.70,146.70,146.58,146.63,70700
2019/11/12,14:55:00,146.64,146.70,146.58,146.59,49687
2019/11/12,14:56:00,146.60,146.66,146.50,146.65,74220
2019/11/12,14:57:00,146.66,146.71,146.64,146.70,33358
2019/11/12,14:58:00,146.70,146.71,146.68,146.69,25116
2019/11/12,14:59:00,146.69,146.76,146.69,146.72,35909
2019/11/12,15:00:00,146.72,146.76,146.70,146.75,22651
2019/11/12,15:01:00,146.75,146.79,146.74,146.79,22294
2019/11/12,15:02:00,146.78,146.82,146.77,146.80,38546
2019/11/12,15:03:00,146.80,146.82,146.79,146.80,11243
2019/11/12,15:04:00,146.80,146.82,146.77,146.77,19511
2019/11/12,15:05:00,146.77,146.78,146.75,146.75,18361
2019/11/12,15:06:00,146.75,146.79,146.75,146.79,26349
2019/11/12,15:07:00,146.79,146.83,146.78,146.83,30602
2019/11/12,15:08:00,146.82,146.86,146.79,146.85,46199
2019/11/12,15:09:00,146.85,146.92,146.84,146.92,27384
2019/11/12,15:10:00,146.92,146.95,146.87,146.87,24423
2019/11/12,15:11:00,146.87,146.91,146.84,146.90,19798
2019/11/12,15:12:00,146.90,146.91,146.88,146.90,24018
2019/11/12,15:13:00,146.91,146.94,146.85,146.87,47468
2019/11/12,15:14:00,146.88,146.88,146.79,146.82,17940
2019/11/12,15:15:00,146.82,146.82,146.77,146.78,19750
2019/11/12,15:16:00,146.78,146.82,146.76,146.81,28970
2019/11/12,15:17:00,146.81,146.81,146.74,146.76,22345
2019/11/12,15:18:00,146.76,146.78,146.74,146.74,24651
2019/11/12,15:19:00,146.74,146.85,146.71,146.83,37576
2019/11/12,15:20:00,146.83,146.84,146.78,146.84,18572
2019/11/12,15:21:00,146.84,146.90,146.84,146.87,28967
2019/11/12,15:22:00,146.87,146.88,146.82,146.86,29837
2019/11/12,15:23:00,146.87,146.89,146.83,146.84,28924
2019/11/12,15:24:00,146.84,146.86,146.82,146.85,29358
2019/11/12,15:25:00,146.85,146.86,146.83,146.86,21800
2019/11/12,15:26:00,146.86,146.91,146.86,146.89,21831
2019/11/12,15:27:00,146.89,146.93,146.89,146.90,29463
2019/11/12,15:28:00,146.91,146.92,146.89,146.91,17267
2019/11/12,15:29:00,146.91,146.91,146.86,146.89,25175
2019/11/12,15:30:00,146.89,146.94,146.89,146.90,15139
2019/11/12,15:31:00,146.90,146.97,146.89,146.97,36740
2019/11/12,15:32:00,146.97,147.00,146.93,146.98,53770
2019/11/12,15:33:00,146.97,147.02,146.97,147.00,69934
2019/11/12,15:34:00,147.00,147.02,146.99,147.00,22386
2019/11/12,15:35:00,147.00,147.03,146.96,146.97,42989
2019/11/12,15:36:00,146.96,146.99,146.96,146.99,35361
2019/11/12,15:37:00,146.99,146.99,146.94,146.96,35700
2019/11/12,15:38:00,146.96,146.97,146.94,146.94,66177
2019/11/12,15:39:00,146.94,146.95,146.91,146.92,16743
2019/11/12,15:40:00,146.92,146.93,146.90,146.92,24604
2019/11/12,15:41:00,146.92,146.93,146.91,146.92,24590
2019/11/12,15:42:00,146.92,146.99,146.90,146.98,36875
2019/11/12,15:43:00,146.98,147.01,146.97,146.99,25031
2019/11/12,15:44:00,146.99,147.00,146.94,146.94,33304
2019/11/12,15:45:00,146.94,146.97,146.91,146.95,16622
2019/11/12,15:46:00,146.95,146.96,146.90,146.91,35034
2019/11/12,15:47:00,146.91,146.96,146.91,146.94,24422
2019/11/12,15:48:00,146.94,147.00,146.93,146.93,36331
2019/11/12,15:49:00,146.93,146.97,146.93,146.97,34946
2019/11/12,15:50:00,146.97,146.99,146.85,146.99,95423
2019/11/12,15:51:00,146.99,147.05,146.99,147.04,112931
2019/11/12,15:52:00,147.04,147.04,146.98,147.03,78327
2019/11/12,15:53:00,147.03,147.10,147.02,147.09,93586
2019/11/12,15:54:00,147.10,147.12,147.05,147.11,78410
2019/11/12,15:55:00,147.10,147.14,147.05,147.05,97191
2019/11/12,15:56:00,147.05,147.07,147.00,147.04,117629
2019/11/12,15:57:00,147.03,147.08,147.02,147.06,77754
2019/11/12,15:58:00,147.06,147.09,147.02,147.03,92013
2019/11/12,15:59:00,147.03,147.13,147.03,147.11,133094
2019/11/12,16:00:00,147.11,147.20,147.02,147.07,346896
2019/11/13,09:31:00,146.74,146.76,146.35,146.41,123841
2019/11/13,09:32:00,146.41,146.51,146.28,146.48,109711
2019/11/13,09:33:00,146.48,146.71,146.42,146.69,85760
2019/11/13,09:34:00,146.69,146.70,146.56,146.65,60200
2019/11/13,09:35:00,146.64,146.78,146.63,146.70,107921
2019/11/13,09:36:00,146.70,146.95,146.67,146.95,101309
2019/11/13,09:37:00,146.95,147.04,146.91,146.99,105333
2019/11/13,09:38:00,146.99,147.00,146.85,146.86,39375
2019/11/13,09:39:00,146.87,146.87,146.81,146.87,64047
2019/11/13,09:40:00,146.87,146.89,146.77,146.84,66558
2019/11/13,09:41:00,146.84,146.85,146.79,146.79,43651
2019/11/13,09:42:00,146.80,146.88,146.80,146.82,55797
2019/11/13,09:43:00,146.82,146.82,146.73,146.74,60485
2019/11/13,09:44:00,146.74,146.74,146.63,146.67,54984
2019/11/13,09:45:00,146.67,146.67,146.60,146.61,56954
2019/11/13,09:46:00,146.62,146.71,146.61,146.71,68616
2019/11/13,09:47:00,146.70,146.81,146.70,146.78,66374
2019/11/13,09:48:00,146.78,146.80,146.73,146.74,52104
2019/11/13,09:49:00,146.73,146.75,146.60,146.62,58765
2019/11/13,09:50:00,146.62,146.62,146.55,146.58,41636
2019/11/13,09:51:00,146.58,146.60,146.52,146.59,46838
2019/11/13,09:52:00,146.59,146.61,146.54,146.59,58145
2019/11/13,09:53:00,146.59,146.66,146.56,146.66,31046
2019/11/13,09:54:00,146.66,146.79,146.66,146.72,47011
2019/11/13,09:55:00,146.72,146.76,146.72,146.73,29560
2019/11/13,09:56:00,146.73,146.85,146.73,146.81,50353
2019/11/13,09:57:00,146.81,146.88,146.80,146.85,31824
2019/11/13,09:58:00,146.85,146.93,146.84,146.90,41146
2019/11/13,09:59:00,146.91,146.93,146.88,146.90,44527
2019/11/13,10:00:00,146.90,147.15,146.90,147.14,110525
2019/11/13,10:01:00,147.14,147.18,147.09,147.11,97563
2019/11/13,10:02:00,147.11,147.26,147.11,147.25,78051
2019/11/13,10:03:00,147.25,147.38,147.25,147.36,78826
2019/11/13,10:04:00,147.36,147.41,147.34,147.41,56807
2019/11/13,10:05:00,147.41,147.46,147.38,147.38,91223
2019/11/13,10:06:00,147.38,147.44,147.36,147.39,84208
2019/11/13,10:07:00,147.39,147.41,147.24,147.31,52327
2019/11/13,10:08:00,147.31,147.36,147.25,147.36,56632
2019/11/13,10:09:00,147.36,147.36,147.27,147.31,39217
2019/11/13,10:10:00,147.31,147.32,147.25,147.25,46755
2019/11/13,10:11:00,147.26,147.32,147.25,147.30,18576
2019/11/13,10:12:00,147.30,147.33,147.22,147.26,33350
2019/11/13,10:13:00,147.26,147.32,147.21,147.32,41095
2019/11/13,10:14:00,147.32,147.32,147.24,147.24,37015
2019/11/13,10:15:00,147.24,147.29,147.22,147.23,30429
2019/11/13,10:16:00,147.23,147.27,147.21,147.25,24696
2019/11/13,10:17:00,147.26,147.34,147.26,147.31,38681
2019/11/13,10:18:00,147.31,147.32,147.19,147.23,44795
2019/11/13,10:19:00,147.23,147.30,147.22,147.26,28938
2019/11/13,10:20:00,147.26,147.28,147.21,147.22,49938
2019/11/13,10:21:00,147.22,147.30,147.21,147.26,67963
2019/11/13,10:22:00,147.26,147.30,147.21,147.26,51100
2019/11/13,10:23:00,147.26,147.26,147.19,147.22,25151
2019/11/13,10:24:00,147.22,147.26,147.20,147.25,28948
2019/11/13,10:25:00,147.25,147.30,147.24,147.26,28753
2019/11/13,10:26:00,147.26,147.34,147.25,147.26,65629
2019/11/13,10:27:00,147.25,147.26,147.21,147.22,28695
2019/11/13,10:28:00,147.21,147.25,147.19,147.21,27675
2019/11/13,10:29:00,147.21,147.29,147.20,147.25,30006
2019/11/13,10:30:00,147.25,147.31,147.24,147.26,17024
2019/11/13,10:31:00,147.26,147.31,147.24,147.30,38997
2019/11/13,10:32:00,147.30,147.31,147.22,147.25,30656
2019/11/13,10:33:00,147.25,147.30,147.22,147.22,46581
2019/11/13,10:34:00,147.22,147.22,147.01,147.06,105911
2019/11/13,10:35:00,147.07,147.18,147.07,147.14,57965
2019/11/13,10:36:00,147.13,147.16,147.09,147.09,43988
2019/11/13,10:37:00,147.09,147.11,147.07,147.07,31996
2019/11/13,10:38:00,147.07,147.16,147.06,147.16,37981
2019/11/13,10:39:00,147.16,147.26,147.15,147.26,55970
2019/11/13,10:40:00,147.26,147.42,147.26,147.42,104697
2019/11/13,10:41:00,147.42,147.46,147.26,147.26,96091
2019/11/13,10:42:00,147.26,147.28,147.22,147.25,41271
2019/11/13,10:43:00,147.25,147.27,147.21,147.23,36825
2019/11/13,10:44:00,147.23,147.30,147.22,147.29,18728
2019/11/13,10:45:00,147.29,147.32,147.26,147.26,34142
2019/11/13,10:46:00,147.26,147.31,147.23,147.28,45354
2019/11/13,10:47:00,147.29,147.34,147.28,147.30,32536
2019/11/13,10:48:00,147.30,147.34,147.25,147.26,26711
2019/11/13,10:49:00,147.26,147.28,147.25,147.27,22316
2019/11/13,10:50:00,147.27,147.28,147.22,147.23,24109
2019/11/13,10:51:00,147.23,147.24,147.18,147.23,37825
2019/11/13,10:52:00,147.23,147.24,147.13,147.13,29541
2019/11/13,10:53:00,147.13,147.20,147.13,147.19,16382
2019/11/13,10:54:00,147.19,147.27,147.19,147.24,19914
2019/11/13,10:55:00,147.24,147.28,147.17,147.18,26744
2019/11/13,10:56:00,147.19,147.25,147.19,147.23,16417
2019/11/13,10:57:00,147.24,147.26,147.22,147.25,16990
2019/11/13,10:58:00,147.26,147.28,147.25,147.25,19795
2019/11/13,10:59:00,147.26,147.31,147.26,147.29,19538
2019/11/13,11:00:00,147.29,147.35,147.28,147.35,17061
2019/11/13,11:01:00,147.35,147.38,147.28,147.31,30966
2019/11/13,11:02:00,147.31,147.35,147.29,147.34,25719
2019/11/13,11:03:00,147.34,147.40,147.34,147.34,33482
2019/11/13,11:04:00,147.34,147.34,147.28,147.28,46506
2019/11/13,11:05:00,147.28,147.32,147.23,147.25,27153
2019/11/13,11:06:00,147.25,147.28,147.23,147.24,16706
2019/11/13,11:07:00,147.23,147.24,147.15,147.16,40512
2019/11/13,11:08:00,147.15,147.20,147.13,147.17,31438
2019/11/13,11:09:00,147.17,147.18,147.10,147.13,29398
2019/11/13,11:10:00,147.13,147.15,147.03,147.05,28792
2019/11/13,11:11:00,147.05,147.11,147.04,147.05,25930
2019/11/13,11:12:00,147.05,147.08,147.03,147.03,20200
2019/11/13,11:13:00,147.03,147.10,147.02,147.07,19477
2019/11/13,11:14:00,147.07,147.10,147.04,147.10,26389
2019/11/13,11:15:00,147.10,147.11,147.05,147.07,27142
2019/11/13,11:16:00,147.07,147.12,147.06,147.11,17906
2019/11/13,11:17:00,147.11,147.11,147.08,147.08,21243
2019/11/13,11:18:00,147.08,147.12,147.08,147.11,24020
2019/11/13,11:19:00,147.10,147.13,147.09,147.10,23501
2019/11/13,11:20:00,147.10,147.12,147.05,147.07,23708
2019/11/13,11:21:00,147.07,147.09,147.06,147.08,24625
2019/11/13,11:22:00,147.08,147.08,147.04,147.06,29154
2019/11/13,11:23:00,147.05,147.05,146.95,146.95,64629
2019/11/13,11:24:00,146.95,147.04,146.95,147.01,37877
2019/11/13,11:25:00,147.01,147.06,146.98,147.00,38783
2019/11/13,11:26:00,147.00,147.04,147.00,147.00,19630
2019/11/13,11:27:00,147.00,147.04,146.99,147.01,34806
2019/11/13,11:28:00,147.01,147.05,146.98,147.01,45952
2019/11/13,11:29:00,147.01,147.03,146.95,146.95,30612
2019/11/13,11:30:00,146.96,146.97,146.86,146.86,49539
2019/11/13,11:31:00,146.86,146.96,146.85,146.92,28256
2019/11/13,11:32:00,146.93,146.95,146.90,146.93,14582
2019/11/13,11:33:00,146.93,147.05,146.93,147.05,27381
2019/11/13,11:34:00,147.05,147.07,147.02,147.07,35847
2019/11/13,11:35:00,147.07,147.07,146.99,147.06,45543
2019/11/13,11:36:00,147.06,147.07,146.99,146.99,27784
2019/11/13,11:37:00,146.99,147.01,146.97,147.01,13753
2019/11/13,11:38:00,147.01,147.02,146.97,147.00,12280
2019/11/13,11:39:00,147.00,147.02,146.97,147.01,28448
2019/11/13,11:40:00,147.01,147.04,146.98,146.98,22463
2019/11/13,11:41:00,146.98,147.00,146.92,146.93,12345
2019/11/13,11:42:00,146.93,146.97,146.91,146.97,17516
2019/11/13,11:43:00,146.97,147.00,146.95,146.97,26675
2019/11/13,11:44:00,146.97,147.06,146.97,147.04,36846
2019/11/13,11:45:00,147.04,147.11,147.04,147.10,40107
2019/11/13,11:46:00,147.09,147.11,147.00,147.01,47624
2019/11/13,11:47:00,147.01,147.01,146.97,147.00,15538
2019/11/13,11:48:00,147.00,147.02,146.96,147.02,16339
2019/11/13,11:49:00,147.02,147.08,147.02,147.05,21077
2019/11/13,11:50:00,147.05,147.08,147.04,147.05,14462
2019/11/13,11:51:00,147.05,147.07,147.04,147.05,16138
2019/11/13,11:52:00,147.05,147.10,147.05,147.10,16362
2019/11/13,11:53:00,147.10,147.12,147.07,147.10,32350
2019/11/13,11:54:00,147.09,147.14,147.07,147.08,60434
2019/11/13,11:55:00,147.08,147.13,147.07,147.08,18168
2019/11/13,11:56:00,147.09,147.10,147.05,147.05,23212
2019/11/13,11:57:00,147.05,147.07,147.04,147.07,19126
2019/11/13,11:58:00,147.07,147.08,147.04,147.08,10230
2019/11/13,11:59:00,147.08,147.10,147.04,147.06,15332
2019/11/13,12:00:00,147.06,147.09,147.06,147.09,13570
2019/11/13,12:01:00,147.09,147.09,147.02,147.02,21951
2019/11/13,12:02:00,147.03,147.07,147.02,147.07,18386
2019/11/13,12:03:00,147.07,147.10,147.02,147.02,16696
2019/11/13,12:04:00,147.02,147.03,146.99,147.01,36169
2019/11/13,12:05:00,147.01,147.05,147.00,147.03,15215
2019/11/13,12:06:00,147.03,147.05,147.02,147.03,14409
2019/11/13,12:07:00,147.02,147.06,147.01,147.06,13273
2019/11/13,12:08:00,147.06,147.07,147.03,147.06,16480
2019/11/13,12:09:00,147.06,147.07,147.04,147.07,14060
2019/11/13,12:10:00,147.07,147.07,147.06,147.06,9606
2019/11/13,12:11:00,147.06,147.10,147.06,147.09,13750
2019/11/13,12:12:00,147.09,147.10,147.04,147.07,23384
2019/11/13,12:13:00,147.07,147.08,147.05,147.07,29262
2019/11/13,12:14:00,147.07,147.10,147.06,147.10,14827
2019/11/13,12:15:00,147.09,147.13,147.09,147.12,17074
2019/11/13,12:16:00,147.11,147.15,147.09,147.14,18111
2019/11/13,12:17:00,147.14,147.18,147.13,147.18,19576
2019/11/13,12:18:00,147.18,147.18,147.13,147.15,18728
2019/11/13,12:19:00,147.15,147.16,147.11,147.12,19637
2019/11/13,12:20:00,147.12,147.20,147.12,147.19,21091
2019/11/13,12:21:00,147.19,147.21,147.17,147.18,13490
2019/11/13,12:22:00,147.18,147.19,147.14,147.15,15809
2019/11/13,12:23:00,147.15,147.18,147.13,147.14,8540
2019/11/13,12:24:00,147.14,147.14,147.09,147.12,10867
2019/11/13,12:25:00,147.12,147.16,147.10,147.11,12262
2019/11/13,12:26:00,147.11,147.11,147.06,147.06,15565
2019/11/13,12:27:00,147.06,147.08,147.06,147.07,11796
2019/11/13,12:28:00,147.07,147.07,147.03,147.04,17380
2019/11/13,12:29:00,147.05,147.09,147.04,147.04,18396
2019/11/13,12:30:00,147.04,147.04,147.00,147.02,23689
2019/11/13,12:31:00,147.02,147.03,147.01,147.02,11432
2019/11/13,12:32:00,147.02,147.04,147.01,147.04,11392
2019/11/13,12:33:00,147.05,147.05,147.04,147.04,11570
2019/11/13,12:34:00,147.04,147.07,147.04,147.05,13617
2019/11/13,12:35:00,147.05,147.07,147.03,147.06,12450
2019/11/13,12:36:00,147.06,147.06,147.04,147.05,8121
2019/11/13,12:37:00,147.05,147.10,147.03,147.10,27088
2019/11/13,12:38:00,147.09,147.13,147.09,147.10,42768
2019/11/13,12:39:00,147.10,147.12,147.08,147.09,40005
2019/11/13,12:40:00,147.09,147.15,147.09,147.11,52112
2019/11/13,12:41:00,147.11,147.14,147.11,147.12,24701
2019/11/13,12:42:00,147.12,147.19,147.12,147.18,75550
2019/11/13,12:43:00,147.19,147.21,147.14,147.18,37509
2019/11/13,12:44:00,147.18,147.19,147.09,147.09,22090
2019/11/13,12:45:00,147.09,147.09,147.04,147.07,71404
2019/11/13,12:46:00,147.07,147.09,147.05,147.09,24436
2019/11/13,12:47:00,147.09,147.11,147.08,147.10,14558
2019/11/13,12:48:00,147.12,147.17,147.12,147.15,20217
2019/11/13,12:49:00,147.15,147.18,147.12,147.14,15531
2019/11/13,12:50:00,147.14,147.20,147.14,147.20,20390
2019/11/13,12:51:00,147.20,147.22,147.17,147.20,22500
2019/11/13,12:52:00,147.19,147.21,147.16,147.21,21573
2019/11/13,12:53:00,147.21,147.21,147.12,147.17,34778
2019/11/13,12:54:00,147.17,147.18,147.14,147.17,13054
2019/11/13,12:55:00,147.17,147.18,147.15,147.16,10987
2019/11/13,12:56:00,147.16,147.19,147.15,147.19,19781
2019/11/13,12:57:00,147.19,147.21,147.18,147.20,37621
2019/11/13,12:58:00,147.20,147.20,147.15,147.16,15986
2019/11/13,12:59:00,147.16,147.19,147.15,147.19,9881
2019/11/13,13:00:00,147.19,147.20,147.16,147.17,53176
2019/11/13,13:01:00,147.17,147.18,147.10,147.10,13933
2019/11/13,13:02:00,147.11,147.13,147.09,147.09,36057
2019/11/13,13:03:00,147.09,147.10,147.04,147.05,25433
2019/11/13,13:04:00,147.05,147.11,147.04,147.10,40190
2019/11/13,13:05:00,147.10,147.12,147.03,147.04,23697
2019/11/13,13:06:00,147.04,147.11,147.03,147.09,17933
2019/11/13,13:07:00,147.09,147.09,147.05,147.05,10161
2019/11/13,13:08:00,147.05,147.09,147.04,147.09,6455
2019/11/13,13:09:00,147.10,147.14,147.10,147.10,15780
2019/11/13,13:10:00,147.10,147.11,147.07,147.08,10179
2019/11/13,13:11:00,147.08,147.08,147.06,147.07,20371
2019/11/13,13:12:00,147.07,147.09,147.06,147.07,12024
2019/11/13,13:13:00,147.07,147.09,147.07,147.08,10473
2019/11/13,13:14:00,147.08,147.10,147.07,147.10,13894
2019/11/13,13:15:00,147.10,147.10,147.05,147.07,22082
2019/11/13,13:16:00,147.07,147.09,147.04,147.06,32769
2019/11/13,13:17:00,147.06,147.06,147.04,147.06,26455
2019/11/13,13:18:00,147.06,147.06,147.02,147.03,13513
2019/11/13,13:19:00,147.03,147.03,147.02,147.03,11761
2019/11/13,13:20:00,147.03,147.05,147.03,147.04,19809
2019/11/13,13:21:00,147.04,147.07,147.02,147.02,28432
2019/11/13,13:22:00,147.02,147.04,147.01,147.03,16134
2019/11/13,13:23:00,147.03,147.04,146.99,146.99,28382
2019/11/13,13:24:00,146.99,146.99,146.97,146.98,11862
2019/11/13,13:25:00,146.98,147.01,146.98,146.99,24445
2019/11/13,13:26:00,146.99,147.00,146.98,146.99,13874
2019/11/13,13:27:00,146.99,147.01,146.98,146.98,9464
2019/11/13,13:28:00,146.99,147.01,146.97,147.00,14514
2019/11/13,13:29:00,147.00,147.03,147.00,147.02,11881
2019/11/13,13:30:00,147.02,147.03,146.99,147.00,37705
2019/11/13,13:31:00,147.00,147.01,146.99,147.00,19308
2019/11/13,13:32:00,147.00,147.04,147.00,147.03,14941
2019/11/13,13:33:00,147.03,147.04,147.01,147.03,8670
2019/11/13,13:34:00,147.03,147.08,147.03,147.07,25837
2019/11/13,13:35:00,147.08,147.11,147.06,147.07,40313
2019/11/13,13:36:00,147.07,147.08,147.05,147.08,12552
2019/11/13,13:37:00,147.08,147.08,147.02,147.02,13568
2019/11/13,13:38:00,147.03,147.04,147.02,147.03,160548
2019/11/13,13:39:00,147.03,147.03,147.02,147.02,5469
2019/11/13,13:40:00,147.02,147.02,146.98,147.00,44581
2019/11/13,13:41:00,147.00,147.02,147.00,147.02,13496
2019/11/13,13:42:00,147.02,147.02,147.01,147.01,6338
2019/11/13,13:43:00,147.01,147.06,147.01,147.02,38669
2019/11/13,13:44:00,147.02,147.02,146.97,146.97,19006
2019/11/13,13:45:00,146.98,146.99,146.95,146.95,22114
2019/11/13,13:46:00,146.95,146.98,146.95,146.98,14232
2019/11/13,13:47:00,146.98,147.00,146.98,147.00,9358
2019/11/13,13:48:00,147.00,147.02,146.98,146.99,30730
2019/11/13,13:49:00,146.99,147.00,146.99,147.00,16068
2019/11/13,13:50:00,147.00,147.03,146.99,147.00,15254
2019/11/13,13:51:00,146.99,147.03,146.99,147.00,49738
2019/11/13,13:52:00,147.00,147.03,147.00,147.00,24365
2019/11/13,13:53:00,147.00,147.02,146.96,146.97,16098
2019/11/13,13:54:00,146.97,147.01,146.96,147.01,12619
2019/11/13,13:55:00,147.01,147.02,146.98,146.99,13842
2019/11/13,13:56:00,146.99,147.01,146.98,147.01,9420
2019/11/13,13:57:00,147.01,147.01,146.98,146.99,22725
2019/11/13,13:58:00,146.98,146.98,146.48,146.65,488395
2019/11/13,13:59:00,146.70,146.77,146.60,146.71,133118
2019/11/13,14:00:00,146.71,146.83,146.60,146.83,77983
2019/11/13,14:01:00,146.83,146.83,146.71,146.78,38109
2019/11/13,14:02:00,146.77,146.77,146.62,146.70,46839
2019/11/13,14:03:00,146.70,146.74,146.63,146.70,19699
2019/11/13,14:04:00,146.68,146.73,146.66,146.73,27961
2019/11/13,14:05:00,146.73,146.87,146.70,146.78,155908
2019/11/13,14:06:00,146.79,146.86,146.79,146.80,28512
2019/11/13,14:07:00,146.80,146.83,146.77,146.78,16341
2019/11/13,14:08:00,146.77,146.79,146.72,146.72,32325
2019/11/13,14:09:00,146.73,146.75,146.68,146.70,22563
2019/11/13,14:10:00,146.70,146.82,146.70,146.80,18161
2019/11/13,14:11:00,146.80,146.80,146.69,146.70,21863
2019/11/13,14:12:00,146.70,146.74,146.68,146.71,16840
2019/11/13,14:13:00,146.71,146.76,146.69,146.72,18451
2019/11/13,14:14:00,146.71,146.71,146.63,146.63,37459
2019/11/13,14:15:00,146.62,146.72,146.62,146.71,16765
2019/11/13,14:16:00,146.71,146.75,146.68,146.69,27957
2019/11/13,14:17:00,146.69,146.74,146.68,146.73,29391
2019/11/13,14:18:00,146.73,146.88,146.73,146.85,123751
2019/11/13,14:19:00,146.85,146.90,146.85,146.88,31229
2019/11/13,14:20:00,146.88,146.88,146.79,146.82,48878
2019/11/13,14:21:00,146.82,146.94,146.81,146.90,58469
2019/11/13,14:22:00,146.90,146.93,146.87,146.93,16829
2019/11/13,14:23:00,146.93,146.94,146.90,146.90,9786
2019/11/13,14:24:00,146.91,146.91,146.85,146.88,29374
2019/11/13,14:25:00,146.87,146.88,146.80,146.81,18364
2019/11/13,14:26:00,146.82,146.82,146.74,146.75,22041
2019/11/13,14:27:00,146.75,146.85,146.75,146.82,36653
2019/11/13,14:28:00,146.82,146.89,146.80,146.86,19188
2019/11/13,14:29:00,146.86,146.89,146.84,146.88,11760
2019/11/13,14:30:00,146.87,146.91,146.86,146.88,15545
2019/11/13,14:31:00,146.88,146.94,146.88,146.93,28816
2019/11/13,14:32:00,146.93,146.95,146.91,146.95,16058
2019/11/13,14:33:00,146.95,146.97,146.92,146.92,31427
2019/11/13,14:34:00,146.92,146.92,146.88,146.89,10011
2019/11/13,14:35:00,146.89,146.91,146.88,146.89,11499
2019/11/13,14:36:00,146.89,146.90,146.88,146.88,10641
2019/11/13,14:37:00,146.88,146.93,146.88,146.91,16735
2019/11/13,14:38:00,146.90,146.91,146.83,146.90,41722
2019/11/13,14:39:00,146.90,146.92,146.89,146.90,10190
2019/11/13,14:40:00,146.90,146.91,146.87,146.88,8631
2019/11/13,14:41:00,146.88,146.92,146.88,146.92,15697
2019/11/13,14:42:00,146.92,147.02,146.92,147.01,50823
2019/11/13,14:43:00,147.00,147.03,146.96,146.96,31955
2019/11/13,14:44:00,146.96,147.00,146.93,147.00,59811
2019/11/13,14:45:00,146.99,146.99,146.97,146.99,6018
2019/11/13,14:46:00,146.99,147.00,146.96,146.96,12984
2019/11/13,14:47:00,146.96,146.98,146.94,146.97,33606
2019/11/13,14:48:00,146.96,146.99,146.96,146.99,12145
2019/11/13,14:49:00,146.98,147.00,146.97,147.00,13265
2019/11/13,14:50:00,147.00,147.02,146.99,147.00,6985
2019/11/13,14:51:00,147.00,147.03,147.00,147.01,15954
2019/11/13,14:52:00,147.01,147.03,147.00,147.02,15971
2019/11/13,14:53:00,147.01,147.02,146.98,147.01,15053
2019/11/13,14:54:00,147.01,147.05,147.01,147.02,13869
2019/11/13,14:55:00,147.02,147.05,147.01,147.01,22573
2019/11/13,14:56:00,147.01,147.01,146.98,146.98,16976
2019/11/13,14:57:00,146.98,147.01,146.97,146.97,18718
2019/11/13,14:58:00,146.97,146.99,146.96,146.99,13935
2019/11/13,14:59:00,146.99,146.99,146.98,146.99,5560
2019/11/13,15:00:00,146.99,147.05,146.99,147.05,30697
2019/11/13,15:01:00,147.05,147.13,147.05,147.09,31545
2019/11/13,15:02:00,147.09,147.13,147.07,147.07,16497
2019/11/13,15:03:00,147.07,147.11,147.05,147.11,20000
2019/11/13,15:04:00,147.10,147.13,147.09,147.12,26822
2019/11/13,15:05:00,147.13,147.24,147.13,147.19,100121
2019/11/13,15:06:00,147.19,147.22,147.18,147.19,20915
2019/11/13,15:07:00,147.19,147.27,147.19,147.22,71291
2019/11/13,15:08:00,147.22,147.23,147.17,147.17,38999
2019/11/13,15:09:00,147.17,147.20,147.17,147.18,18091
2019/11/13,15:10:00,147.18,147.18,147.10,147.11,17129
2019/11/13,15:11:00,147.11,147.14,147.09,147.10,14018
2019/11/13,15:12:00,147.10,147.12,147.07,147.10,16464
2019/11/13,15:13:00,147.10,147.16,147.09,147.14,29027
2019/11/13,15:14:00,147.13,147.14,147.10,147.12,14688
2019/11/13,15:15:00,147.12,147.17,147.12,147.13,17918
2019/11/13,15:16:00,147.13,147.17,147.12,147.17,16975
2019/11/13,15:17:00,147.17,147.19,147.15,147.15,30505
2019/11/13,15:18:00,147.15,147.17,147.15,147.15,14915
2019/11/13,15:19:00,147.15,147.18,147.15,147.17,13967
2019/11/13,15:20:00,147.17,147.23,147.17,147.22,21401
2019/11/13,15:21:00,147.22,147.25,147.22,147.25,31233
2019/11/13,15:22:00,147.24,147.25,147.20,147.21,12683
2019/11/13,15:23:00,147.21,147.23,147.20,147.20,27415
2019/11/13,15:24:00,147.20,147.21,147.18,147.20,22089
2019/11/13,15:25:00,147.20,147.21,147.19,147.19,19932
2019/11/13,15:26:00,147.19,147.20,147.19,147.19,13346
2019/11/13,15:27:00,147.19,147.20,147.17,147.20,35208
2019/11/13,15:28:00,147.20,147.22,147.18,147.20,18491
2019/11/13,15:29:00,147.20,147.20,147.17,147.18,19856
2019/11/13,15:30:00,147.18,147.18,147.14,147.17,18957
2019/11/13,15:31:00,147.17,147.23,147.15,147.21,25250
2019/11/13,15:32:00,147.21,147.24,147.20,147.20,19820
2019/11/13,15:33:00,147.19,147.20,147.13,147.16,28920
2019/11/13,15:34:00,147.16,147.17,147.11,147.13,28984
2019/11/13,15:35:00,147.13,147.24,147.13,147.22,35683
2019/11/13,15:36:00,147.22,147.26,147.22,147.25,60942
2019/11/13,15:37:00,147.25,147.25,147.17,147.18,32624
2019/11/13,15:38:00,147.18,147.21,147.16,147.17,69739
2019/11/13,15:39:00,147.17,147.18,147.13,147.13,24776
2019/11/13,15:40:00,147.13,147.14,147.10,147.11,37821
2019/11/13,15:41:00,147.11,147.11,147.07,147.10,34206
2019/11/13,15:42:00,147.10,147.16,147.09,147.14,20524
2019/11/13,15:43:00,147.14,147.17,147.14,147.17,18919
2019/11/13,15:44:00,147.17,147.19,147.15,147.17,28525
2019/11/13,15:45:00,147.17,147.26,147.17,147.25,60335
2019/11/13,15:46:00,147.25,147.26,147.21,147.21,43315
2019/11/13,15:47:00,147.22,147.23,147.19,147.21,27079
2019/11/13,15:48:00,147.21,147.23,147.19,147.22,28700
2019/11/13,15:49:00,147.22,147.22,147.19,147.20,41151
2019/11/13,15:50:00,147.20,147.25,147.19,147.25,72282
2019/11/13,15:51:00,147.24,147.24,147.09,147.12,175023
2019/11/13,15:52:00,147.12,147.12,147.02,147.06,85894
2019/11/13,15:53:00,147.06,147.08,147.00,147.04,77343
2019/11/13,15:54:00,147.04,147.06,147.00,147.06,88570
2019/11/13,15:55:00,147.06,147.15,147.02,147.15,90680
2019/11/13,15:56:00,147.14,147.19,147.14,147.18,54088
2019/11/13,15:57:00,147.18,147.22,147.15,147.22,60624
2019/11/13,15:58:00,147.22,147.26,147.20,147.25,115847
2019/11/13,15:59:00,147.25,147.29,147.22,147.28,105411
2019/11/13,16:00:00,147.28,147.41,147.11,147.31,406068
2019/11/14,09:31:00,147.02,147.40,147.02,147.19,388782
2019/11/14,09:32:00,147.19,147.48,147.19,147.42,90194
2019/11/14,09:33:00,147.42,147.69,147.38,147.62,106018
2019/11/14,09:34:00,147.62,147.77,147.50,147.61,120184
2019/11/14,09:35:00,147.61,147.83,147.61,147.82,76332
2019/11/14,09:36:00,147.83,147.95,147.80,147.86,98910
2019/11/14,09:37:00,147.86,147.96,147.81,147.94,45313
2019/11/14,09:38:00,147.95,147.98,147.83,147.92,63061
2019/11/14,09:39:00,147.92,147.93,147.81,147.85,49838
2019/11/14,09:40:00,147.85,147.88,147.73,147.73,40314
2019/11/14,09:41:00,147.73,147.73,147.59,147.64,86116
2019/11/14,09:42:00,147.64,147.65,147.56,147.58,69089
2019/11/14,09:43:00,147.58,147.73,147.56,147.72,40549
2019/11/14,09:44:00,147.72,147.74,147.66,147.73,38625
2019/11/14,09:45:00,147.73,147.74,147.61,147.62,45220
2019/11/14,09:46:00,147.62,147.64,147.58,147.60,51201
2019/11/14,09:47:00,147.60,147.61,147.57,147.57,47357
2019/11/14,09:48:00,147.57,147.74,147.57,147.73,41036
2019/11/14,09:49:00,147.73,147.75,147.67,147.70,27726
2019/11/14,09:50:00,147.70,147.72,147.64,147.68,45233
2019/11/14,09:51:00,147.68,147.71,147.66,147.71,30687
2019/11/14,09:52:00,147.71,147.80,147.68,147.74,242819
2019/11/14,09:53:00,147.75,147.77,147.73,147.75,32353
2019/11/14,09:54:00,147.75,147.76,147.66,147.66,41814
2019/11/14,09:55:00,147.67,147.73,147.61,147.73,37599
2019/11/14,09:56:00,147.72,147.78,147.70,147.77,59978
2019/11/14,09:57:00,147.77,147.96,147.77,147.95,82390
2019/11/14,09:58:00,147.95,147.97,147.64,147.95,100404
2019/11/14,09:59:00,147.95,148.00,147.90,147.98,69706
2019/11/14,10:00:00,147.98,147.99,147.87,147.87,46533
2019/11/14,10:01:00,147.87,147.90,147.83,147.85,39745
2019/11/14,10:02:00,147.85,147.91,147.76,147.91,46923
2019/11/14,10:03:00,147.92,147.97,147.89,147.90,51114
2019/11/14,10:04:00,147.90,147.98,147.90,147.98,76389
2019/11/14,10:05:00,147.98,148.09,147.96,148.04,166512
2019/11/14,10:06:00,148.04,148.05,148.01,148.03,26906
2019/11/14,10:07:00,148.03,148.05,147.96,148.04,44940
2019/11/14,10:08:00,148.04,148.07,147.93,147.94,38795
2019/11/14,10:09:00,147.94,147.99,147.87,147.89,23428
2019/11/14,10:10:00,147.89,147.94,147.85,147.92,41565
2019/11/14,10:11:00,147.92,147.92,147.87,147.91,50906
2019/11/14,10:12:00,147.91,147.94,147.90,147.91,30713
2019/11/14,10:13:00,147.91,147.92,147.87,147.88,16644
2019/11/14,10:14:00,147.88,147.89,147.82,147.83,34922
2019/11/14,10:15:00,147.83,147.87,147.79,147.82,27502
2019/11/14,10:16:00,147.82,147.90,147.82,147.85,29424
2019/11/14,10:17:00,147.85,147.89,147.80,147.81,20764
2019/11/14,10:18:00,147.80,147.84,147.80,147.82,17441
2019/11/14,10:19:00,147.82,147.83,147.79,147.83,24748
2019/11/14,10:20:00,147.83,147.89,147.82,147.87,27772
2019/11/14,10:21:00,147.89,147.89,147.80,147.85,39369
2019/11/14,10:22:00,147.85,147.89,147.82,147.87,27801
2019/11/14,10:23:00,147.87,147.91,147.84,147.89,29584
2019/11/14,10:24:00,147.89,147.90,147.86,147.87,16900
2019/11/14,10:25:00,147.87,147.87,147.79,147.82,37319
2019/11/14,10:26:00,147.82,147.82,147.75,147.81,25293
2019/11/14,10:27:00,147.81,147.83,147.69,147.70,53850
2019/11/14,10:28:00,147.70,147.77,147.70,147.77,25084
2019/11/14,10:29:00,147.77,147.78,147.75,147.76,27291
2019/11/14,10:30:00,147.76,147.78,147.71,147.73,38674
2019/11/14,10:31:00,147.73,147.77,147.71,147.74,21246
2019/11/14,10:32:00,147.74,147.78,147.70,147.70,25223
2019/11/14,10:33:00,147.70,147.72,147.70,147.72,30770
2019/11/14,10:34:00,147.72,147.72,147.67,147.71,36501
2019/11/14,10:35:00,147.71,147.73,147.64,147.67,41834
2019/11/14,10:36:00,147.67,147.73,147.66,147.70,20796
2019/11/14,10:37:00,147.70,147.75,147.66,147.69,30481
2019/11/14,10:38:00,147.69,147.72,147.69,147.70,18234
2019/11/14,10:39:00,147.70,147.71,147.64,147.65,21828
2019/11/14,10:40:00,147.65,147.65,147.60,147.63,25040
2019/11/14,10:41:00,147.63,147.65,147.56,147.65,36356
2019/11/14,10:42:00,147.64,147.70,147.64,147.70,28841
2019/11/14,10:43:00,147.70,147.73,147.66,147.67,47391
2019/11/14,10:44:00,147.67,147.68,147.64,147.67,14369
2019/11/14,10:45:00,147.67,147.69,147.58,147.58,17322
2019/11/14,10:46:00,147.58,147.61,147.55,147.55,36012
2019/11/14,10:47:00,147.55,147.55,147.44,147.44,117271
2019/11/14,10:48:00,147.44,147.51,147.43,147.50,23449
2019/11/14,10:49:00,147.50,147.54,147.48,147.54,44991
2019/11/14,10:50:00,147.54,147.54,147.48,147.51,15459
2019/11/14,10:51:00,147.52,147.56,147.45,147.45,30309
2019/11/14,10:52:00,147.45,147.46,147.41,147.44,19508
2019/11/14,10:53:00,147.44,147.51,147.43,147.45,25105
2019/11/14,10:54:00,147.45,147.51,147.45,147.48,24894
2019/11/14,10:55:00,147.48,147.48,147.40,147.40,15687
2019/11/14,10:56:00,147.40,147.47,147.40,147.43,10670
2019/11/14,10:57:00,147.43,147.49,147.43,147.44,32750
2019/11/14,10:58:00,147.45,147.46,147.39,147.41,23844
2019/11/14,10:59:00,147.41,147.44,147.41,147.42,16741
2019/11/14,11:00:00,147.42,147.44,147.42,147.44,31939
2019/11/14,11:01:00,147.44,147.49,147.43,147.49,48505
2019/11/14,11:02:00,147.49,147.50,147.44,147.50,33341
2019/11/14,11:03:00,147.50,147.55,147.50,147.51,26471
2019/11/14,11:04:00,147.51,147.64,147.51,147.61,32683
2019/11/14,11:05:00,147.61,147.66,147.60,147.66,27844
2019/11/14,11:06:00,147.66,147.70,147.65,147.69,45566
2019/11/14,11:07:00,147.69,147.69,147.64,147.67,21755
2019/11/14,11:08:00,147.67,147.70,147.66,147.68,18853
2019/11/14,11:09:00,147.68,147.74,147.68,147.72,21238
2019/11/14,11:10:00,147.73,147.77,147.71,147.76,34744
2019/11/14,11:11:00,147.76,147.79,147.71,147.72,22627
2019/11/14,11:12:00,147.72,147.78,147.71,147.77,23881
2019/11/14,11:13:00,147.76,147.77,147.73,147.75,16073
2019/11/14,11:14:00,147.75,147.80,147.74,147.77,36278
2019/11/14,11:15:00,147.77,147.80,147.73,147.76,30198
2019/11/14,11:16:00,147.76,147.87,147.76,147.87,45820
2019/11/14,11:17:00,147.87,147.87,147.81,147.84,16226
2019/11/14,11:18:00,147.84,147.86,147.81,147.81,21934
2019/11/14,11:19:00,147.82,147.87,147.81,147.85,54323
2019/11/14,11:20:00,147.85,147.95,147.85,147.92,42163
2019/11/14,11:21:00,147.92,147.94,147.90,147.90,21519
2019/11/14,11:22:00,147.90,147.92,147.89,147.91,17278
2019/11/14,11:23:00,147.91,147.94,147.85,147.85,24178
2019/11/14,11:24:00,147.85,147.90,147.84,147.88,17833
2019/11/14,11:25:00,147.87,147.88,147.83,147.87,27157
2019/11/14,11:26:00,147.87,147.88,147.84,147.85,21253
2019/11/14,11:27:00,147.86,147.89,147.85,147.89,29294
2019/11/14,11:28:00,147.89,147.91,147.88,147.89,21428
2019/11/14,11:29:00,147.88,147.90,147.87,147.89,20700
2019/11/14,11:30:00,147.89,147.91,147.87,147.90,18115
2019/11/14,11:31:00,147.91,147.93,147.79,147.79,60962
2019/11/14,11:32:00,147.79,147.82,147.79,147.80,20741
2019/11/14,11:33:00,147.81,147.83,147.79,147.82,11652
2019/11/14,11:34:00,147.82,147.83,147.79,147.79,26535
2019/11/14,11:35:00,147.79,147.81,147.76,147.76,16474
2019/11/14,11:36:00,147.76,147.77,147.69,147.71,32297
2019/11/14,11:37:00,147.71,147.76,147.68,147.74,29862
2019/11/14,11:38:00,147.73,147.75,147.65,147.67,32157
2019/11/14,11:39:00,147.67,147.71,147.65,147.67,35662
2019/11/14,11:40:00,147.67,147.70,147.65,147.69,18590
2019/11/14,11:41:00,147.69,147.70,147.65,147.65,19934
2019/11/14,11:42:00,147.65,147.68,147.60,147.63,40214
2019/11/14,11:43:00,147.63,147.63,147.55,147.55,28065
2019/11/14,11:44:00,147.55,147.55,147.47,147.50,64665
2019/11/14,11:45:00,147.48,147.49,147.40,147.41,50657
2019/11/14,11:46:00,147.41,147.48,147.37,147.48,27353
2019/11/14,11:47:00,147.48,147.51,147.47,147.48,24245
2019/11/14,11:48:00,147.49,147.55,147.47,147.48,28626
2019/11/14,11:49:00,147.48,147.49,147.27,147.31,83640
2019/11/14,11:50:00,147.31,147.36,147.27,147.35,45675
2019/11/14,11:51:00,147.35,147.39,147.33,147.38,20990
2019/11/14,11:52:00,147.38,147.46,147.38,147.40,25509
2019/11/14,11:53:00,147.40,147.42,147.31,147.32,69678
2019/11/14,11:54:00,147.32,147.36,147.31,147.34,14540
2019/11/14,11:55:00,147.34,147.42,147.32,147.40,28385
2019/11/14,11:56:00,147.40,147.46,147.40,147.43,36379
2019/11/14,11:57:00,147.43,147.49,147.43,147.48,17390
2019/11/14,11:58:00,147.48,147.50,147.47,147.47,14764
2019/11/14,11:59:00,147.48,147.48,147.39,147.39,26818
2019/11/14,12:00:00,147.40,147.43,147.33,147.33,24770
2019/11/14,12:01:00,147.33,147.34,147.25,147.27,42376
2019/11/14,12:02:00,147.27,147.28,147.23,147.26,26377
2019/11/14,12:03:00,147.27,147.32,147.25,147.32,16890
2019/11/14,12:04:00,147.32,147.37,147.29,147.36,22853
2019/11/14,12:05:00,147.36,147.36,147.30,147.32,15220
2019/11/14,12:06:00,147.32,147.36,147.32,147.35,14351
2019/11/14,12:07:00,147.35,147.35,147.29,147.32,15256
2019/11/14,12:08:00,147.32,147.38,147.32,147.33,18298
2019/11/14,12:09:00,147.33,147.40,147.33,147.39,11846
2019/11/14,12:10:00,147.39,147.41,147.39,147.40,12493
2019/11/14,12:11:00,147.40,147.45,147.40,147.42,12106
2019/11/14,12:12:00,147.42,147.44,147.39,147.39,10477
2019/11/14,12:13:00,147.39,147.41,147.38,147.41,10056
2019/11/14,12:14:00,147.41,147.41,147.38,147.40,34746
2019/11/14,12:15:00,147.40,147.40,147.34,147.35,13773
2019/11/14,12:16:00,147.35,147.37,147.31,147.33,17620
2019/11/14,12:17:00,147.33,147.34,147.31,147.33,22345
2019/11/14,12:18:00,147.33,147.35,147.31,147.32,17066
2019/11/14,12:19:00,147.32,147.39,147.31,147.39,22709
2019/11/14,12:20:00,147.39,147.40,147.34,147.39,29212
2019/11/14,12:21:00,147.39,147.44,147.39,147.42,19880
2019/11/14,12:22:00,147.41,147.43,147.39,147.43,13256
2019/11/14,12:23:00,147.43,147.47,147.43,147.46,12281
2019/11/14,12:24:00,147.46,147.47,147.37,147.38,22404
2019/11/14,12:25:00,147.38,147.39,147.35,147.38,11713
2019/11/14,12:26:00,147.39,147.42,147.37,147.42,10558
2019/11/14,12:27:00,147.41,147.44,147.39,147.42,19258
2019/11/14,12:28:00,147.41,147.45,147.39,147.44,23743
2019/11/14,12:29:00,147.44,147.46,147.43,147.45,27237
2019/11/14,12:30:00,147.45,147.48,147.45,147.46,20774
2019/11/14,12:31:00,147.46,147.49,147.46,147.49,18286
2019/11/14,12:32:00,147.49,147.54,147.47,147.52,40353
2019/11/14,12:33:00,147.52,147.52,147.45,147.46,19100
2019/11/14,12:34:00,147.46,147.47,147.45,147.45,13271
2019/11/14,12:35:00,147.46,147.46,147.41,147.42,22550
2019/11/14,12:36:00,147.42,147.43,147.38,147.39,23682
2019/11/14,12:37:00,147.39,147.43,147.39,147.41,11990
2019/11/14,12:38:00,147.41,147.47,147.41,147.47,25204
2019/11/14,12:39:00,147.47,147.50,147.46,147.47,20886
2019/11/14,12:40:00,147.47,147.51,147.47,147.51,11821
2019/11/14,12:41:00,147.51,147.54,147.48,147.49,21349
2019/11/14,12:42:00,147.49,147.51,147.48,147.49,27187
2019/11/14,12:43:00,147.49,147.51,147.48,147.50,21798
2019/11/14,12:44:00,147.50,147.55,147.49,147.54,15266
2019/11/14,12:45:00,147.54,147.59,147.53,147.58,32363
2019/11/14,12:46:00,147.58,147.66,147.58,147.66,27617
2019/11/14,12:47:00,147.66,147.68,147.66,147.66,19618
2019/11/14,12:48:00,147.66,147.67,147.59,147.64,17521
2019/11/14,12:49:00,147.64,147.65,147.61,147.62,9494
2019/11/14,12:50:00,147.62,147.65,147.62,147.65,7189
2019/11/14,12:51:00,147.65,147.71,147.65,147.70,23899
2019/11/14,12:52:00,147.70,147.71,147.68,147.68,18159
2019/11/14,12:53:00,147.68,147.71,147.63,147.65,69522
2019/11/14,12:54:00,147.65,147.65,147.63,147.63,17795
2019/11/14,12:55:00,147.63,147.66,147.62,147.66,16465
2019/11/14,12:56:00,147.66,147.68,147.64,147.64,18494
2019/11/14,12:57:00,147.64,147.65,147.60,147.63,23403
2019/11/14,12:58:00,147.62,147.71,147.62,147.71,14947
2019/11/14,12:59:00,147.71,147.72,147.70,147.72,7741
2019/11/14,13:00:00,147.72,147.75,147.71,147.72,23367
2019/11/14,13:01:00,147.72,147.80,147.70,147.73,73283
2019/11/14,13:02:00,147.73,147.76,147.70,147.73,22029
2019/11/14,13:03:00,147.73,147.74,147.65,147.68,14876
2019/11/14,13:04:00,147.68,147.69,147.64,147.65,12294
2019/11/14,13:05:00,147.65,147.66,147.62,147.64,11705
2019/11/14,13:06:00,147.64,147.72,147.64,147.71,17106
2019/11/14,13:07:00,147.71,147.73,147.66,147.69,21472
2019/11/14,13:08:00,147.69,147.70,147.66,147.69,38755
2019/11/14,13:09:00,147.70,147.71,147.69,147.69,11627
2019/11/14,13:10:00,147.69,147.71,147.67,147.69,20634
2019/11/14,13:11:00,147.70,147.73,147.70,147.72,6805
2019/11/14,13:12:00,147.72,147.73,147.67,147.70,17824
2019/11/14,13:13:00,147.70,147.72,147.68,147.68,8707
2019/11/14,13:14:00,147.68,147.74,147.68,147.74,10797
2019/11/14,13:15:00,147.74,147.75,147.73,147.74,11408
2019/11/14,13:16:00,147.74,147.74,147.68,147.74,17405
2019/11/14,13:17:00,147.74,147.76,147.72,147.76,10103
2019/11/14,13:18:00,147.76,147.77,147.72,147.74,20801
2019/11/14,13:19:00,147.74,147.76,147.69,147.69,17676
2019/11/14,13:20:00,147.68,147.71,147.68,147.70,16501
2019/11/14,13:21:00,147.70,147.71,147.64,147.65,30136
2019/11/14,13:22:00,147.65,147.67,147.64,147.64,7252
2019/11/14,13:23:00,147.64,147.66,147.63,147.64,17520
2019/11/14,13:24:00,147.65,147.65,147.60,147.60,18250
2019/11/14,13:25:00,147.60,147.60,147.54,147.56,19241
2019/11/14,13:26:00,147.56,147.61,147.55,147.60,18122
2019/11/14,13:27:00,147.60,147.63,147.59,147.61,19926
2019/11/14,13:28:00,147.60,147.63,147.60,147.63,9756
2019/11/14,13:29:00,147.62,147.64,147.61,147.64,12047
2019/11/14,13:30:00,147.64,147.66,147.64,147.65,13763
2019/11/14,13:31:00,147.65,147.66,147.63,147.63,16581
2019/11/14,13:32:00,147.63,147.68,147.63,147.67,18286
2019/11/14,13:33:00,147.67,147.68,147.64,147.64,10847
2019/11/14,13:34:00,147.64,147.66,147.64,147.66,7574
2019/11/14,13:35:00,147.66,147.67,147.65,147.66,6685
2019/11/14,13:36:00,147.66,147.68,147.64,147.68,36136
2019/11/14,13:37:00,147.68,147.70,147.62,147.64,29926
2019/11/14,13:38:00,147.64,147.67,147.62,147.66,6296
2019/11/14,13:39:00,147.66,147.69,147.65,147.68,9680
2019/11/14,13:40:00,147.68,147.71,147.67,147.71,12452
2019/11/14,13:41:00,147.71,147.73,147.66,147.67,22141
2019/11/14,13:42:00,147.67,147.67,147.61,147.63,19886
2019/11/14,13:43:00,147.63,147.63,147.60,147.62,14445
2019/11/14,13:44:00,147.62,147.65,147.62,147.65,4090
2019/11/14,13:45:00,147.65,147.66,147.64,147.66,8935
2019/11/14,13:46:00,147.66,147.68,147.65,147.68,10221
2019/11/14,13:47:00,147.68,147.73,147.68,147.71,37114
2019/11/14,13:48:00,147.71,147.71,147.65,147.69,28315
2019/11/14,13:49:00,147.69,147.70,147.68,147.69,8406
2019/11/14,13:50:00,147.71,147.71,147.68,147.68,10720
2019/11/14,13:51:00,147.68,147.69,147.66,147.69,7007
2019/11/14,13:52:00,147.69,147.71,147.68,147.68,7188
2019/11/14,13:53:00,147.68,147.68,147.64,147.67,18918
2019/11/14,13:54:00,147.67,147.68,147.64,147.64,8506
2019/11/14,13:55:00,147.64,147.64,147.60,147.64,14701
2019/11/14,13:56:00,147.64,147.69,147.60,147.60,21881
2019/11/14,13:57:00,147.60,147.61,147.54,147.60,23110
2019/11/14,13:58:00,147.60,147.63,147.01,147.03,120106
2019/11/14,13:59:00,147.32,147.56,147.23,147.51,245853
2019/11/14,14:00:00,147.51,147.53,147.44,147.48,34588
2019/11/14,14:01:00,147.48,147.62,147.42,147.61,36603
2019/11/14,14:02:00,147.61,147.66,147.59,147.60,19407
2019/11/14,14:03:00,147.60,147.62,147.57,147.59,7357
2019/11/14,14:04:00,147.59,147.62,147.57,147.62,10641
2019/11/14,14:05:00,147.62,147.63,147.60,147.61,14040
2019/11/14,14:06:00,147.61,147.67,147.58,147.66,18147
2019/11/14,14:07:00,147.66,147.69,147.64,147.69,13464
2019/11/14,14:08:00,147.70,147.72,147.67,147.71,23303
2019/11/14,14:09:00,147.71,147.73,147.66,147.70,26972
2019/11/14,14:10:00,147.70,147.71,147.67,147.71,14557
2019/11/14,14:11:00,147.71,147.74,147.69,147.73,47735
2019/11/14,14:12:00,147.73,147.73,147.67,147.67,12985
2019/11/14,14:13:00,147.67,147.74,147.67,147.73,17320
2019/11/14,14:14:00,147.73,147.76,147.72,147.75,20114
2019/11/14,14:15:00,147.75,147.77,147.71,147.71,14295
2019/11/14,14:16:00,147.72,147.80,147.72,147.77,61193
2019/11/14,14:17:00,147.77,147.79,147.75,147.79,12968
2019/11/14,14:18:00,147.79,147.79,147.76,147.76,14116
2019/11/14,14:19:00,147.76,147.78,147.75,147.76,7983
2019/11/14,14:20:00,147.76,147.78,147.75,147.76,23129
2019/11/14,14:21:00,147.76,147.78,147.74,147.76,14530
2019/11/14,14:22:00,147.76,147.79,147.76,147.79,13295
2019/11/14,14:23:00,147.79,147.79,147.76,147.79,14744
2019/11/14,14:24:00,147.79,147.79,147.75,147.77,11014
2019/11/14,14:25:00,147.76,147.80,147.75,147.78,17138
2019/11/14,14:26:00,147.78,147.78,147.73,147.75,10818
2019/11/14,14:27:00,147.75,147.76,147.71,147.75,18999
2019/11/14,14:28:00,147.76,147.78,147.73,147.75,15659
2019/11/14,14:29:00,147.75,147.76,147.74,147.76,4928
2019/11/14,14:30:00,147.76,147.79,147.75,147.79,10006
2019/11/14,14:31:00,147.79,147.80,147.77,147.80,17577
2019/11/14,14:32:00,147.80,147.80,147.78,147.79,12995
2019/11/14,14:33:00,147.79,147.83,147.79,147.82,23672
2019/11/14,14:34:00,147.82,147.84,147.80,147.82,22645
2019/11/14,14:35:00,147.82,147.85,147.82,147.85,15628
2019/11/14,14:36:00,147.85,147.86,147.84,147.85,19743
2019/11/14,14:37:00,147.85,147.86,147.85,147.85,7691
2019/11/14,14:38:00,147.85,147.86,147.84,147.85,15645
2019/11/14,14:39:00,147.85,147.85,147.82,147.83,15935
2019/11/14,14:40:00,147.83,147.84,147.82,147.83,14973
2019/11/14,14:41:00,147.83,147.85,147.82,147.85,17709
2019/11/14,14:42:00,147.85,147.85,147.82,147.83,16381
2019/11/14,14:43:00,147.83,147.86,147.83,147.86,20539
2019/11/14,14:44:00,147.86,147.87,147.83,147.84,15963
2019/11/14,14:45:00,147.84,147.87,147.82,147.86,34923
2019/11/14,14:46:00,147.86,147.86,147.82,147.84,18820
2019/11/14,14:47:00,147.84,147.89,147.84,147.88,25373
2019/11/14,14:48:00,147.89,147.89,147.87,147.87,8799
2019/11/14,14:49:00,147.87,147.91,147.87,147.91,22861
2019/11/14,14:50:00,147.91,147.92,147.88,147.89,14889
2019/11/14,14:51:00,147.89,147.93,147.88,147.92,25508
2019/11/14,14:52:00,147.92,147.92,147.89,147.90,11345
2019/11/14,14:53:00,147.90,147.93,147.89,147.92,12224
2019/11/14,14:54:00,147.93,147.95,147.91,147.91,17906
2019/11/14,14:55:00,147.91,147.92,147.90,147.91,9189
2019/11/14,14:56:00,147.91,147.92,147.91,147.92,8598
2019/11/14,14:57:00,147.92,147.92,147.91,147.92,18606
2019/11/14,14:58:00,147.92,147.95,147.92,147.94,7165
2019/11/14,14:59:00,147.93,147.95,147.92,147.92,22271
2019/11/14,15:00:00,147.93,147.95,147.92,147.95,20015
2019/11/14,15:01:00,147.95,147.95,147.92,147.94,14887
2019/11/14,15:02:00,147.94,147.94,147.89,147.93,23386
2019/11/14,15:03:00,147.93,147.93,147.91,147.93,8041
2019/11/14,15:04:00,147.93,147.93,147.88,147.88,25845
2019/11/14,15:05:00,147.88,147.92,147.87,147.88,34936
2019/11/14,15:06:00,147.88,147.92,147.88,147.91,9744
2019/11/14,15:07:00,147.91,147.92,147.86,147.89,15450
2019/11/14,15:08:00,147.89,147.90,147.87,147.89,14894
2019/11/14,15:09:00,147.89,147.92,147.89,147.92,47834
2019/11/14,15:10:00,147.92,147.94,147.90,147.94,37666
2019/11/14,15:11:00,147.94,147.94,147.92,147.92,16925
2019/11/14,15:12:00,147.92,147.93,147.89,147.90,36449
2019/11/14,15:13:00,147.90,147.91,147.85,147.90,36358
2019/11/14,15:14:00,147.90,147.93,147.89,147.92,27455
2019/11/14,15:15:00,147.92,147.94,147.92,147.93,11528
2019/11/14,15:16:00,147.93,147.94,147.91,147.92,22643
2019/11/14,15:17:00,147.92,147.93,147.91,147.92,6895
2019/11/14,15:18:00,147.91,147.93,147.90,147.91,14554
2019/11/14,15:19:00,147.91,147.93,147.91,147.93,10697
2019/11/14,15:20:00,147.93,147.94,147.92,147.93,8176
2019/11/14,15:21:00,147.93,147.95,147.93,147.95,37325
2019/11/14,15:22:00,147.95,147.97,147.94,147.96,26899
2019/11/14,15:23:00,147.96,147.98,147.96,147.98,18449
2019/11/14,15:24:00,147.98,148.00,147.97,147.99,42710
2019/11/14,15:25:00,147.99,148.04,147.97,147.98,96380
2019/11/14,15:26:00,147.98,148.06,147.98,148.02,49195
2019/11/14,15:27:00,148.02,148.06,148.00,148.01,27934
2019/11/14,15:28:00,148.01,148.05,148.00,148.05,18745
2019/11/14,15:29:00,148.05,148.09,148.04,148.04,40459
2019/11/14,15:30:00,148.04,148.09,148.04,148.09,20987
2019/11/14,15:31:00,148.10,148.10,148.06,148.07,35337
2019/11/14,15:32:00,148.07,148.10,148.06,148.07,34984
2019/11/14,15:33:00,148.07,148.10,148.07,148.10,32193
2019/11/14,15:34:00,148.10,148.15,148.09,148.14,54998
2019/11/14,15:35:00,148.15,148.16,148.11,148.13,54477
2019/11/14,15:36:00,148.13,148.13,148.08,148.09,43946
2019/11/14,15:37:00,148.09,148.09,147.99,148.05,49437
2019/11/14,15:38:00,148.05,148.18,148.04,148.12,59838
2019/11/14,15:39:00,148.12,148.16,148.09,148.14,53433
2019/11/14,15:40:00,148.14,148.15,148.13,148.14,27581
2019/11/14,15:41:00,148.14,148.18,148.14,148.17,51822
2019/11/14,15:42:00,148.17,148.20,148.15,148.19,84955
2019/11/14,15:43:00,148.19,148.21,148.18,148.20,60460
2019/11/14,15:44:00,148.20,148.21,148.17,148.19,34157
2019/11/14,15:45:00,148.19,148.21,148.17,148.18,56049
2019/11/14,15:46:00,148.18,148.21,148.15,148.19,44532
2019/11/14,15:47:00,148.19,148.21,148.16,148.21,33349
2019/11/14,15:48:00,148.21,148.22,148.18,148.20,50545
2019/11/14,15:49:00,148.20,148.23,148.19,148.23,41200
2019/11/14,15:50:00,148.23,148.27,148.23,148.25,50850
2019/11/14,15:51:00,148.25,148.37,148.24,148.34,155280
2019/11/14,15:52:00,148.34,148.41,148.34,148.40,121913
2019/11/14,15:53:00,148.40,148.40,148.34,148.35,111472
2019/11/14,15:54:00,148.35,148.39,148.32,148.36,95895
2019/11/14,15:55:00,148.35,148.37,148.18,148.20,147036
2019/11/14,15:56:00,148.20,148.26,148.13,148.22,137306
2019/11/14,15:57:00,148.22,148.22,148.13,148.15,89352
2019/11/14,15:58:00,148.15,148.15,148.08,148.12,117742
2019/11/14,15:59:00,148.12,148.21,148.12,148.18,188763
2019/11/14,16:00:00,148.18,148.38,148.05,148.06,439295
2019/11/15,09:31:00,148.93,149.11,148.81,148.93,178412
2019/11/15,09:32:00,148.93,148.99,148.86,148.86,97113
2019/11/15,09:33:00,148.86,148.86,148.73,148.81,93104
2019/11/15,09:34:00,148.82,148.82,148.61,148.69,79058
2019/11/15,09:35:00,148.71,148.71,148.53,148.57,105693
2019/11/15,09:36:00,148.57,148.58,148.32,148.50,177237
2019/11/15,09:37:00,148.50,148.61,148.44,148.53,77960
2019/11/15,09:38:00,148.53,148.57,148.45,148.56,38480
2019/11/15,09:39:00,148.56,148.58,148.47,148.51,44193
2019/11/15,09:40:00,148.51,148.60,148.44,148.59,67592
2019/11/15,09:41:00,148.59,148.60,148.44,148.45,59663
2019/11/15,09:42:00,148.45,148.45,148.34,148.45,94091
2019/11/15,09:43:00,148.45,148.46,148.27,148.35,73776
2019/11/15,09:44:00,148.34,148.48,148.31,148.48,81154
2019/11/15,09:45:00,148.48,148.50,148.35,148.38,51558
2019/11/15,09:46:00,148.39,148.53,148.39,148.50,53809
2019/11/15,09:47:00,148.50,148.54,148.44,148.44,50194
2019/11/15,09:48:00,148.44,148.65,148.44,148.65,57553
2019/11/15,09:49:00,148.65,148.66,148.60,148.62,32143
2019/11/15,09:50:00,148.62,148.70,148.61,148.67,25099
2019/11/15,09:51:00,148.67,148.71,148.66,148.70,66612
2019/11/15,09:52:00,148.70,148.72,148.65,148.72,37343
2019/11/15,09:53:00,148.72,148.77,148.68,148.73,43406
2019/11/15,09:54:00,148.73,148.79,148.72,148.79,33374
2019/11/15,09:55:00,148.79,148.82,148.74,148.82,46131
2019/11/15,09:56:00,148.82,148.83,148.78,148.83,37442
2019/11/15,09:57:00,148.82,148.85,148.77,148.82,41589
2019/11/15,09:58:00,148.84,148.84,148.73,148.77,39977
2019/11/15,09:59:00,148.77,148.81,148.75,148.76,40677
2019/11/15,10:00:00,148.76,148.76,148.68,148.73,60785
2019/11/15,10:01:00,148.73,148.80,148.66,148.80,55068
2019/11/15,10:02:00,148.80,148.84,148.74,148.84,85375
2019/11/15,10:03:00,148.84,148.95,148.83,148.94,58058
2019/11/15,10:04:00,148.94,148.95,148.86,148.88,35572
2019/11/15,10:05:00,148.88,148.97,148.88,148.95,59488
2019/11/15,10:06:00,148.95,148.98,148.94,148.96,79735
2019/11/15,10:07:00,148.96,148.98,148.87,148.91,66867
2019/11/15,10:08:00,148.90,148.91,148.84,148.85,58766
2019/11/15,10:09:00,148.85,148.90,148.85,148.87,25735
2019/11/15,10:10:00,148.87,148.95,148.86,148.95,37868
2019/11/15,10:11:00,148.94,149.01,148.93,148.93,72180
2019/11/15,10:12:00,148.95,149.03,148.95,149.03,38868
2019/11/15,10:13:00,149.03,149.15,149.03,149.09,96329
2019/11/15,10:14:00,149.09,149.14,149.07,149.12,57905
2019/11/15,10:15:00,149.12,149.15,149.11,149.13,46613
2019/11/15,10:16:00,149.13,149.20,149.13,149.19,74739
2019/11/15,10:17:00,149.19,149.24,149.19,149.23,74333
2019/11/15,10:18:00,149.23,149.36,149.23,149.35,91362
2019/11/15,10:19:00,149.35,149.37,149.31,149.33,93280
2019/11/15,10:20:00,149.32,149.36,149.31,149.34,44658
2019/11/15,10:21:00,149.34,149.39,149.31,149.38,89394
2019/11/15,10:22:00,149.38,149.45,149.38,149.40,98707
2019/11/15,10:23:00,149.40,149.46,149.40,149.44,49760
2019/11/15,10:24:00,149.44,149.44,149.41,149.41,38317
2019/11/15,10:25:00,149.41,149.43,149.31,149.31,97369
2019/11/15,10:26:00,149.32,149.34,149.27,149.28,44881
2019/11/15,10:27:00,149.28,149.30,149.21,149.29,102325
2019/11/15,10:28:00,149.29,149.31,149.23,149.25,61337
2019/11/15,10:29:00,149.25,149.27,149.21,149.26,30263
2019/11/15,10:30:00,149.27,149.36,149.26,149.31,48351
2019/11/15,10:31:00,149.31,149.34,149.30,149.31,32595
2019/11/15,10:32:00,149.31,149.33,149.28,149.29,27899
2019/11/15,10:33:00,149.29,149.29,149.12,149.16,62995
2019/11/15,10:34:00,149.16,149.18,149.12,149.13,36623
2019/11/15,10:35:00,149.13,149.14,149.08,149.12,56809
2019/11/15,10:36:00,149.12,149.19,149.11,149.16,53008
2019/11/15,10:37:00,149.15,149.19,149.15,149.17,27366
2019/11/15,10:38:00,149.17,149.20,149.17,149.20,26874
2019/11/15,10:39:00,149.19,149.23,149.14,149.16,40884
2019/11/15,10:40:00,149.16,149.20,149.14,149.16,30646
2019/11/15,10:41:00,149.17,149.17,149.12,149.16,21794
2019/11/15,10:42:00,149.17,149.21,149.17,149.21,18700
2019/11/15,10:43:00,149.21,149.26,149.11,149.13,77286
2019/11/15,10:44:00,149.13,149.16,149.10,149.10,33001
2019/11/15,10:45:00,149.10,149.24,149.10,149.23,47310
2019/11/15,10:46:00,149.23,149.23,149.17,149.19,22477
2019/11/15,10:47:00,149.19,149.24,149.17,149.24,22315
2019/11/15,10:48:00,149.24,149.29,149.23,149.27,32534
2019/11/15,10:49:00,149.27,149.32,149.26,149.32,26172
2019/11/15,10:50:00,149.32,149.33,149.30,149.32,26160
2019/11/15,10:51:00,149.32,149.34,149.29,149.30,40427
2019/11/15,10:52:00,149.30,149.37,149.30,149.33,63098
2019/11/15,10:53:00,149.33,149.43,149.28,149.43,93160
2019/11/15,10:54:00,149.43,149.48,149.36,149.42,72906
2019/11/15,10:55:00,149.42,149.48,149.41,149.46,42142
2019/11/15,10:56:00,149.46,149.50,149.43,149.47,80286
2019/11/15,10:57:00,149.47,149.47,149.37,149.45,54972
2019/11/15,10:58:00,149.45,149.54,149.45,149.50,72731
2019/11/15,10:59:00,149.50,149.56,149.50,149.56,28828
2019/11/15,11:00:00,149.56,149.56,149.51,149.55,30633
2019/11/15,11:01:00,149.55,149.60,149.54,149.59,31927
2019/11/15,11:02:00,149.59,149.68,149.57,149.67,63989
2019/11/15,11:03:00,149.66,149.68,149.53,149.53,76482
2019/11/15,11:04:00,149.53,149.58,149.48,149.56,51284
2019/11/15,11:05:00,149.56,149.56,149.47,149.55,38755
2019/11/15,11:06:00,149.55,149.65,149.55,149.62,68072
2019/11/15,11:07:00,149.63,149.69,149.61,149.63,76067
2019/11/15,11:08:00,149.63,149.74,149.63,149.74,117502
2019/11/15,11:09:00,149.74,149.75,149.70,149.73,58926
2019/11/15,11:10:00,149.73,149.79,149.72,149.74,72990
2019/11/15,11:11:00,149.74,149.77,149.73,149.75,28768
2019/11/15,11:12:00,149.75,149.75,149.62,149.63,79181
2019/11/15,11:13:00,149.63,149.68,149.61,149.68,29176
2019/11/15,11:14:00,149.68,149.68,149.65,149.67,34068
2019/11/15,11:15:00,149.67,149.69,149.61,149.62,52181
2019/11/15,11:16:00,149.62,149.66,149.62,149.66,27186
2019/11/15,11:17:00,149.66,149.67,149.64,149.66,39738
2019/11/15,11:18:00,149.66,149.73,149.66,149.69,43649
2019/11/15,11:19:00,149.69,149.75,149.68,149.74,31443
2019/11/15,11:20:00,149.73,149.77,149.70,149.72,60133
2019/11/15,11:21:00,149.73,149.81,149.71,149.78,60021
2019/11/15,11:22:00,149.77,149.78,149.71,149.72,49037
2019/11/15,11:23:00,149.72,149.73,149.62,149.63,108281
2019/11/15,11:24:00,149.63,149.64,149.59,149.59,69987
2019/11/15,11:25:00,149.59,149.63,149.54,149.61,52445
2019/11/15,11:26:00,149.62,149.68,149.60,149.68,38556
2019/11/15,11:27:00,149.68,149.75,149.68,149.74,71778
2019/11/15,11:28:00,149.74,149.77,149.68,149.70,59752
2019/11/15,11:29:00,149.71,149.72,149.68,149.70,22317
2019/11/15,11:30:00,149.70,149.76,149.70,149.73,46012
2019/11/15,11:31:00,149.74,149.75,149.67,149.72,50628
2019/11/15,11:32:00,149.75,149.76,149.71,149.71,37580
2019/11/15,11:33:00,149.71,149.72,149.68,149.70,41261
2019/11/15,11:34:00,149.70,149.75,149.69,149.70,49594
2019/11/15,11:35:00,149.70,149.72,149.65,149.66,35804
2019/11/15,11:36:00,149.66,149.66,149.62,149.65,22276
2019/11/15,11:37:00,149.65,149.68,149.65,149.66,13708
2019/11/15,11:38:00,149.66,149.68,149.64,149.65,24634
2019/11/15,11:39:00,149.65,149.65,149.61,149.61,20824
2019/11/15,11:40:00,149.61,149.65,149.59,149.60,37517
2019/11/15,11:41:00,149.59,149.61,149.57,149.59,19584
2019/11/15,11:42:00,149.59,149.61,149.56,149.59,31954
2019/11/15,11:43:00,149.59,149.59,149.56,149.56,18598
2019/11/15,11:44:00,149.56,149.56,149.54,149.55,27889
2019/11/15,11:45:00,149.55,149.56,149.48,149.52,39826
2019/11/15,11:46:00,149.54,149.54,149.49,149.51,22314
2019/11/15,11:47:00,149.51,149.54,149.51,149.52,16368
2019/11/15,11:48:00,149.52,149.56,149.51,149.55,50531
2019/11/15,11:49:00,149.55,149.56,149.53,149.54,9198
2019/11/15,11:50:00,149.54,149.56,149.52,149.55,20975
2019/11/15,11:51:00,149.55,149.57,149.52,149.54,30559
2019/11/15,11:52:00,149.55,149.58,149.55,149.55,35350
2019/11/15,11:53:00,149.55,149.57,149.52,149.56,41158
2019/11/15,11:54:00,149.56,149.59,149.55,149.56,23818
2019/11/15,11:55:00,149.56,149.56,149.51,149.51,27600
2019/11/15,11:56:00,149.51,149.54,149.50,149.50,42281
2019/11/15,11:57:00,149.51,149.55,149.50,149.54,17414
2019/11/15,11:58:00,149.54,149.58,149.54,149.57,14889
2019/11/15,11:59:00,149.57,149.58,149.55,149.58,24599
2019/11/15,12:00:00,149.58,149.58,149.54,149.56,143676
2019/11/15,12:01:00,149.56,149.63,149.56,149.63,28837
2019/11/15,12:02:00,149.63,149.70,149.62,149.69,56467
2019/11/15,12:03:00,149.69,149.75,149.68,149.73,57166
2019/11/15,12:04:00,149.73,149.75,149.70,149.72,48287
2019/11/15,12:05:00,149.73,149.73,149.65,149.67,49170
2019/11/15,12:06:00,149.67,149.68,149.66,149.68,13790
2019/11/15,12:07:00,149.68,149.71,149.64,149.66,37480
2019/11/15,12:08:00,149.66,149.66,149.61,149.62,25344
2019/11/15,12:09:00,149.62,149.62,149.57,149.60,25863
2019/11/15,12:10:00,149.59,149.60,149.56,149.58,21391
2019/11/15,12:11:00,149.58,149.59,149.56,149.57,18633
2019/11/15,12:12:00,149.57,149.59,149.55,149.56,20362
2019/11/15,12:13:00,149.56,149.59,149.56,149.57,15567
2019/11/15,12:14:00,149.57,149.63,149.56,149.59,30294
2019/11/15,12:15:00,149.59,149.60,149.57,149.58,20367
2019/11/15,12:16:00,149.57,149.62,149.56,149.62,32578
2019/11/15,12:17:00,149.62,149.66,149.62,149.65,31096
2019/11/15,12:18:00,149.66,149.69,149.65,149.69,32455
2019/11/15,12:19:00,149.69,149.71,149.66,149.66,30006
2019/11/15,12:20:00,149.66,149.71,149.66,149.70,22729
2019/11/15,12:21:00,149.70,149.72,149.67,149.67,30595
2019/11/15,12:22:00,149.67,149.69,149.65,149.67,14264
2019/11/15,12:23:00,149.67,149.69,149.65,149.65,19245
2019/11/15,12:24:00,149.65,149.66,149.59,149.60,29757
2019/11/15,12:25:00,149.60,149.60,149.57,149.57,18096
2019/11/15,12:26:00,149.57,149.60,149.55,149.60,24975
2019/11/15,12:27:00,149.60,149.60,149.59,149.60,14704
2019/11/15,12:28:00,149.60,149.61,149.57,149.60,17984
2019/11/15,12:29:00,149.60,149.60,149.55,149.55,22146
2019/11/15,12:30:00,149.55,149.65,149.52,149.62,95306
2019/11/15,12:31:00,149.62,149.68,149.60,149.66,45103
2019/11/15,12:32:00,149.66,149.69,149.64,149.67,25915
2019/11/15,12:33:00,149.67,149.69,149.65,149.68,22463
2019/11/15,12:34:00,149.68,149.70,149.66,149.69,12099
2019/11/15,12:35:00,149.69,149.74,149.69,149.72,33268
2019/11/15,12:36:00,149.72,149.73,149.71,149.73,9822
2019/11/15,12:37:00,149.73,149.73,149.66,149.68,32860
2019/11/15,12:38:00,149.68,149.68,149.65,149.67,19551
2019/11/15,12:39:00,149.67,149.67,149.62,149.66,16108
2019/11/15,12:40:00,149.66,149.66,149.64,149.65,17315
2019/11/15,12:41:00,149.65,149.65,149.60,149.61,10088
2019/11/15,12:42:00,149.61,149.65,149.60,149.65,15855
2019/11/15,12:43:00,149.65,149.69,149.63,149.69,14714
2019/11/15,12:44:00,149.69,149.75,149.68,149.74,35707
2019/11/15,12:45:00,149.73,149.78,149.71,149.76,59737
2019/11/15,12:46:00,149.77,149.82,149.74,149.80,32944
2019/11/15,12:47:00,149.81,149.81,149.77,149.80,23839
2019/11/15,12:48:00,149.80,149.83,149.79,149.81,28253
2019/11/15,12:49:00,149.81,149.85,149.77,149.84,27499
2019/11/15,12:50:00,149.84,149.85,149.82,149.84,17114
2019/11/15,12:51:00,149.84,149.85,149.78,149.83,45901
2019/11/15,12:52:00,149.83,149.84,149.78,149.79,25556
2019/11/15,12:53:00,149.79,149.84,149.76,149.76,48690
2019/11/15,12:54:00,149.76,149.77,149.68,149.69,58859
2019/11/15,12:55:00,149.69,149.72,149.68,149.69,26516
2019/11/15,12:56:00,149.69,149.69,149.67,149.67,18857
2019/11/15,12:57:00,149.67,149.69,149.61,149.62,32474
2019/11/15,12:58:00,149.62,149.65,149.60,149.63,33153
2019/11/15,12:59:00,149.63,149.64,149.60,149.63,30254
2019/11/15,13:00:00,149.63,149.65,149.62,149.63,13941
2019/11/15,13:01:00,149.64,149.64,149.61,149.62,11216
2019/11/15,13:02:00,149.62,149.63,149.57,149.59,25429
2019/11/15,13:03:00,149.59,149.59,149.55,149.55,13294
2019/11/15,13:04:00,149.56,149.63,149.55,149.63,22883
2019/11/15,13:05:00,149.63,149.63,149.57,149.57,15624
2019/11/15,13:06:00,149.57,149.59,149.56,149.58,47779
2019/11/15,13:07:00,149.57,149.59,149.57,149.57,13555
2019/11/15,13:08:00,149.58,149.58,149.55,149.56,24076
2019/11/15,13:09:00,149.56,149.56,149.53,149.53,19356
2019/11/15,13:10:00,149.53,149.54,149.53,149.54,9937
2019/11/15,13:11:00,149.54,149.56,149.54,149.55,12039
2019/11/15,13:12:00,149.55,149.57,149.55,149.56,12042
2019/11/15,13:13:00,149.56,149.57,149.55,149.55,13800
2019/11/15,13:14:00,149.55,149.58,149.55,149.57,14880
2019/11/15,13:15:00,149.57,149.60,149.57,149.60,14199
2019/11/15,13:16:00,149.60,149.65,149.59,149.64,44950
2019/11/15,13:17:00,149.64,149.67,149.62,149.67,20007
2019/11/15,13:18:00,149.66,149.66,149.61,149.62,16594
2019/11/15,13:19:00,149.62,149.68,149.62,149.67,16821
2019/11/15,13:20:00,149.67,149.71,149.67,149.68,44570
2019/11/15,13:21:00,149.68,149.69,149.65,149.67,14767
2019/11/15,13:22:00,149.67,149.68,149.63,149.63,18311
2019/11/15,13:23:00,149.63,149.64,149.62,149.63,8366
2019/11/15,13:24:00,149.63,149.63,149.57,149.58,20778
2019/11/15,13:25:00,149.58,149.58,149.54,149.56,17922
2019/11/15,13:26:00,149.56,149.57,149.55,149.55,11836
2019/11/15,13:27:00,149.55,149.57,149.55,149.56,11432
2019/11/15,13:28:00,149.56,149.57,149.55,149.57,17394
2019/11/15,13:29:00,149.57,149.59,149.56,149.58,12603
2019/11/15,13:30:00,149.57,149.59,149.55,149.56,22825
2019/11/15,13:31:00,149.56,149.58,149.55,149.57,15286
2019/11/15,13:32:00,149.57,149.60,149.56,149.60,10846
2019/11/15,13:33:00,149.60,149.60,149.58,149.60,10166
2019/11/15,13:34:00,149.60,149.65,149.60,149.64,16613
2019/11/15,13:35:00,149.64,149.65,149.62,149.62,19172
2019/11/15,13:36:00,149.62,149.65,149.60,149.65,13574
2019/11/15,13:37:00,149.65,149.67,149.62,149.63,18816
2019/11/15,13:38:00,149.63,149.63,149.58,149.59,41604
2019/11/15,13:39:00,149.59,149.60,149.57,149.60,18380
2019/11/15,13:40:00,149.60,149.61,149.58,149.60,12910
2019/11/15,13:41:00,149.60,149.62,149.59,149.59,11015
2019/11/15,13:42:00,149.59,149.62,149.59,149.62,16027
2019/11/15,13:43:00,149.62,149.63,149.59,149.60,15092
2019/11/15,13:44:00,149.61,149.62,149.59,149.62,17750
2019/11/15,13:45:00,149.62,149.63,149.59,149.60,25886
2019/11/15,13:46:00,149.60,149.61,149.59,149.60,9726
2019/11/15,13:47:00,149.60,149.60,149.56,149.57,12536
2019/11/15,13:48:00,149.57,149.58,149.54,149.54,19827
2019/11/15,13:49:00,149.54,149.57,149.54,149.56,25657
2019/11/15,13:50:00,149.55,149.60,149.55,149.57,12316
2019/11/15,13:51:00,149.57,149.59,149.57,149.58,15548
2019/11/15,13:52:00,149.58,149.61,149.56,149.60,18284
2019/11/15,13:53:00,149.60,149.62,149.58,149.61,19260
2019/11/15,13:54:00,149.61,149.61,149.58,149.58,12170
2019/11/15,13:55:00,149.58,149.59,149.58,149.59,9338
2019/11/15,13:56:00,149.59,149.59,149.57,149.58,8610
2019/11/15,13:57:00,149.58,149.58,149.55,149.55,12879
2019/11/15,13:58:00,149.55,149.56,149.50,149.51,37500
2019/11/15,13:59:00,149.51,149.53,149.51,149.53,18930
2019/11/15,14:00:00,149.53,149.53,149.46,149.49,61325
2019/11/15,14:01:00,149.49,149.50,149.48,149.49,15349
2019/11/15,14:02:00,149.49,149.49,149.48,149.48,17173
2019/11/15,14:03:00,149.48,149.51,149.48,149.51,9627
2019/11/15,14:04:00,149.51,149.52,149.51,149.51,14277
2019/11/15,14:05:00,149.51,149.53,149.50,149.51,10997
2019/11/15,14:06:00,149.51,149.53,149.51,149.52,15657
2019/11/15,14:07:00,149.52,149.59,149.52,149.54,50615
2019/11/15,14:08:00,149.54,149.55,149.52,149.52,21275
2019/11/15,14:09:00,149.52,149.54,149.51,149.53,16545
2019/11/15,14:10:00,149.53,149.57,149.53,149.56,11522
2019/11/15,14:11:00,149.56,149.59,149.55,149.58,19792
2019/11/15,14:12:00,149.59,149.61,149.57,149.60,30488
2019/11/15,14:13:00,149.60,149.65,149.60,149.64,38375
2019/11/15,14:14:00,149.64,149.65,149.63,149.64,23517
2019/11/15,14:15:00,149.64,149.65,149.64,149.65,23584
2019/11/15,14:16:00,149.65,149.65,149.64,149.65,14665
2019/11/15,14:17:00,149.64,149.66,149.64,149.66,18853
2019/11/15,14:18:00,149.66,149.67,149.61,149.62,15999
2019/11/15,14:19:00,149.62,149.66,149.62,149.64,19506
2019/11/15,14:20:00,149.64,149.64,149.61,149.62,12321
2019/11/15,14:21:00,149.62,149.62,149.59,149.59,19962
2019/11/15,14:22:00,149.60,149.63,149.60,149.61,11451
2019/11/15,14:23:00,149.61,149.67,149.60,149.64,14710
2019/11/15,14:24:00,149.65,149.66,149.63,149.64,18448
2019/11/15,14:25:00,149.64,149.65,149.61,149.62,11747
2019/11/15,14:26:00,149.60,149.63,149.60,149.61,11194
2019/11/15,14:27:00,149.61,149.61,149.54,149.56,24739
2019/11/15,14:28:00,149.56,149.58,149.55,149.57,14534
2019/11/15,14:29:00,149.57,149.57,149.55,149.57,14296
2019/11/15,14:30:00,149.57,149.58,149.55,149.57,19835
2019/11/15,14:31:00,149.57,149.58,149.55,149.55,13976
2019/11/15,14:32:00,149.55,149.58,149.55,149.58,23579
2019/11/15,14:33:00,149.58,149.58,149.53,149.54,21885
2019/11/15,14:34:00,149.54,149.55,149.52,149.53,16437
2019/11/15,14:35:00,149.53,149.53,149.51,149.51,22647
2019/11/15,14:36:00,149.51,149.53,149.50,149.51,17531
2019/11/15,14:37:00,149.51,149.52,149.50,149.51,11835
2019/11/15,14:38:00,149.51,149.52,149.49,149.51,34918
2019/11/15,14:39:00,149.51,149.51,149.47,149.48,37656
2019/11/15,14:40:00,149.48,149.53,149.47,149.51,40499
2019/11/15,14:41:00,149.52,149.55,149.51,149.55,11809
2019/11/15,14:42:00,149.56,149.58,149.56,149.57,23811
2019/11/15,14:43:00,149.57,149.57,149.53,149.55,19520
2019/11/15,14:44:00,149.55,149.56,149.54,149.55,16547
2019/11/15,14:45:00,149.55,149.64,149.55,149.64,31393
2019/11/15,14:46:00,149.64,149.64,149.58,149.60,18174
2019/11/15,14:47:00,149.60,149.61,149.58,149.59,16674
2019/11/15,14:48:00,149.59,149.62,149.59,149.62,6925
2019/11/15,14:49:00,149.62,149.62,149.60,149.61,15701
2019/11/15,14:50:00,149.61,149.62,149.59,149.61,13425
2019/11/15,14:51:00,149.61,149.62,149.59,149.61,19110
2019/11/15,14:52:00,149.61,149.62,149.60,149.62,15353
2019/11/15,14:53:00,149.62,149.62,149.60,149.62,13357
2019/11/15,14:54:00,149.62,149.63,149.62,149.63,13810
2019/11/15,14:55:00,149.63,149.64,149.62,149.63,23899
2019/11/15,14:56:00,149.63,149.63,149.60,149.63,12916
2019/11/15,14:57:00,149.63,149.64,149.62,149.62,14850
2019/11/15,14:58:00,149.61,149.63,149.60,149.62,20506
2019/11/15,14:59:00,149.62,149.64,149.61,149.64,12382
2019/11/15,15:00:00,149.64,149.66,149.63,149.65,29454
2019/11/15,15:01:00,149.66,149.66,149.61,149.63,26029
2019/11/15,15:02:00,149.63,149.66,149.63,149.63,15219
2019/11/15,15:03:00,149.64,149.65,149.63,149.65,11526
2019/11/15,15:04:00,149.65,149.67,149.64,149.67,32915
2019/11/15,15:05:00,149.67,149.69,149.66,149.66,36544
2019/11/15,15:06:00,149.67,149.67,149.64,149.65,16779
2019/11/15,15:07:00,149.65,149.65,149.62,149.63,23028
2019/11/15,15:08:00,149.63,149.64,149.60,149.64,58523
2019/11/15,15:09:00,149.65,149.65,149.61,149.61,21821
2019/11/15,15:10:00,149.61,149.63,149.60,149.62,21793
2019/11/15,15:11:00,149.62,149.65,149.61,149.62,22925
2019/11/15,15:12:00,149.62,149.64,149.62,149.63,17397
2019/11/15,15:13:00,149.63,149.64,149.62,149.62,19660
2019/11/15,15:14:00,149.62,149.65,149.62,149.65,10367
2019/11/15,15:15:00,149.65,149.66,149.64,149.65,20607
2019/11/15,15:16:00,149.65,149.68,149.63,149.66,26913
2019/11/15,15:17:00,149.66,149.66,149.64,149.66,27601
2019/11/15,15:18:00,149.66,149.67,149.65,149.66,13739
2019/11/15,15:19:00,149.66,149.66,149.64,149.64,18410
2019/11/15,15:20:00,149.64,149.64,149.62,149.63,30972
2019/11/15,15:21:00,149.63,149.64,149.57,149.58,49145
2019/11/15,15:22:00,149.58,149.60,149.51,149.51,46998
2019/11/15,15:23:00,149.51,149.53,149.48,149.49,46615
2019/11/15,15:24:00,149.49,149.50,149.43,149.46,29357
2019/11/15,15:25:00,149.46,149.52,149.46,149.52,27962
2019/11/15,15:26:00,149.52,149.55,149.50,149.55,27111
2019/11/15,15:27:00,149.55,149.56,149.52,149.54,21764
2019/11/15,15:28:00,149.55,149.55,149.52,149.53,20531
2019/11/15,15:29:00,149.53,149.53,149.47,149.47,32232
2019/11/15,15:30:00,149.47,149.51,149.46,149.49,39646
2019/11/15,15:31:00,149.49,149.51,149.42,149.42,33041
2019/11/15,15:32:00,149.43,149.44,149.39,149.43,55015
2019/11/15,15:33:00,149.43,149.43,149.37,149.39,34223
2019/11/15,15:34:00,149.39,149.39,149.33,149.34,56570
2019/11/15,15:35:00,149.35,149.39,149.34,149.38,43059
2019/11/15,15:36:00,149.38,149.42,149.38,149.41,48140
2019/11/15,15:37:00,149.41,149.43,149.39,149.42,43204
2019/11/15,15:38:00,149.42,149.48,149.42,149.47,66553
2019/11/15,15:39:00,149.48,149.50,149.45,149.46,49783
2019/11/15,15:40:00,149.46,149.48,149.45,149.47,27011
2019/11/15,15:41:00,149.47,149.47,149.40,149.43,59760
2019/11/15,15:42:00,149.43,149.45,149.42,149.45,64180
2019/11/15,15:43:00,149.45,149.45,149.43,149.45,32082
2019/11/15,15:44:00,149.45,149.53,149.44,149.52,56653
2019/11/15,15:45:00,149.52,149.54,149.49,149.54,41070
2019/11/15,15:46:00,149.54,149.55,149.50,149.51,75683
2019/11/15,15:47:00,149.51,149.59,149.51,149.57,73028
2019/11/15,15:48:00,149.57,149.64,149.57,149.62,101838
2019/11/15,15:49:00,149.61,149.64,149.60,149.64,234279
2019/11/15,15:50:00,149.63,149.64,149.60,149.60,62006
2019/11/15,15:51:00,149.61,149.72,149.60,149.67,163294
2019/11/15,15:52:00,149.67,149.70,149.65,149.68,76318
2019/11/15,15:53:00,149.68,149.72,149.67,149.70,87681
2019/11/15,15:54:00,149.71,149.81,149.70,149.79,112057
2019/11/15,15:55:00,149.78,149.82,149.69,149.82,269670
2019/11/15,15:56:00,149.82,149.88,149.71,149.72,159607
2019/11/15,15:57:00,149.72,149.77,149.71,149.74,127400
2019/11/15,15:58:00,149.74,149.83,149.73,149.83,174411
2019/11/15,15:59:00,149.82,149.84,149.78,149.81,158739
2019/11/15,16:00:00,149.81,149.99,149.67,149.97,894228
2019/11/18,09:31:00,150.07,150.16,149.76,149.84,254768
2019/11/18,09:32:00,149.86,149.99,149.79,149.90,92192
2019/11/18,09:33:00,149.90,149.92,149.80,149.87,72373
2019/11/18,09:34:00,149.87,150.02,149.82,149.94,94007
2019/11/18,09:35:00,149.94,149.96,149.82,149.90,74920
2019/11/18,09:36:00,149.90,150.00,149.77,149.79,97978
2019/11/18,09:37:00,149.79,149.85,149.69,149.71,108910
2019/11/18,09:38:00,149.71,149.80,149.69,149.79,51997
2019/11/18,09:39:00,149.79,149.80,149.69,149.70,68426
2019/11/18,09:40:00,149.70,149.70,149.58,149.58,70376
2019/11/18,09:41:00,149.58,149.58,149.36,149.46,136771
2019/11/18,09:42:00,149.46,149.47,149.34,149.40,53931
2019/11/18,09:43:00,149.39,149.42,149.38,149.40,73746
2019/11/18,09:44:00,149.39,149.40,149.23,149.25,70704
2019/11/18,09:45:00,149.25,149.28,149.15,149.20,98108
2019/11/18,09:46:00,149.20,149.46,149.20,149.45,95709
2019/11/18,09:47:00,149.44,149.54,149.42,149.49,91959
2019/11/18,09:48:00,149.48,149.51,149.41,149.46,54676
2019/11/18,09:49:00,149.46,149.52,149.46,149.48,75083
2019/11/18,09:50:00,149.49,149.54,149.47,149.48,99887
2019/11/18,09:51:00,149.48,149.52,149.47,149.50,40524
2019/11/18,09:52:00,149.50,149.51,149.46,149.48,35924
2019/11/18,09:53:00,149.48,149.59,149.47,149.56,34375
2019/11/18,09:54:00,149.57,149.58,149.53,149.54,35921
2019/11/18,09:55:00,149.54,149.60,149.52,149.54,39462
2019/11/18,09:56:00,149.54,149.56,149.50,149.54,39915
2019/11/18,09:57:00,149.54,149.55,149.49,149.54,36917
2019/11/18,09:58:00,149.54,149.54,149.39,149.39,49231
2019/11/18,09:59:00,149.38,149.43,149.28,149.43,49598
2019/11/18,10:00:00,149.43,149.43,149.28,149.31,57520
2019/11/18,10:01:00,149.30,149.38,149.28,149.35,135004
2019/11/18,10:02:00,149.35,149.41,149.30,149.40,40250
2019/11/18,10:03:00,149.40,149.43,149.34,149.35,36173
2019/11/18,10:04:00,149.35,149.39,149.29,149.32,47697
2019/11/18,10:05:00,149.32,149.32,149.23,149.23,56053
2019/11/18,10:06:00,149.23,149.25,149.15,149.15,43869
2019/11/18,10:07:00,149.15,149.31,149.15,149.23,114585
2019/11/18,10:08:00,149.23,149.25,149.17,149.18,49672
2019/11/18,10:09:00,149.17,149.18,149.07,149.14,45841
2019/11/18,10:10:00,149.14,149.14,149.06,149.08,55715
2019/11/18,10:11:00,149.08,149.17,149.08,149.14,68575
2019/11/18,10:12:00,149.13,149.22,149.11,149.16,54688
2019/11/18,10:13:00,149.16,149.23,149.14,149.19,78978
2019/11/18,10:14:00,149.18,149.23,149.16,149.23,26121
2019/11/18,10:15:00,149.23,149.28,149.19,149.21,83530
2019/11/18,10:16:00,149.21,149.24,149.17,149.18,40625
2019/11/18,10:17:00,149.17,149.18,149.10,149.16,49350
2019/11/18,10:18:00,149.16,149.17,149.07,149.16,35453
2019/11/18,10:19:00,149.16,149.24,149.16,149.21,43972
2019/11/18,10:20:00,149.21,149.24,149.17,149.20,22523
2019/11/18,10:21:00,149.20,149.23,149.17,149.23,27689
2019/11/18,10:22:00,149.23,149.25,149.20,149.20,32831
2019/11/18,10:23:00,149.20,149.23,149.18,149.21,22859
2019/11/18,10:24:00,149.21,149.21,149.14,149.15,28064
2019/11/18,10:25:00,149.15,149.18,149.13,149.15,40545
2019/11/18,10:26:00,149.15,149.16,149.10,149.14,27492
2019/11/18,10:27:00,149.13,149.17,149.12,149.15,25403
2019/11/18,10:28:00,149.15,149.21,149.15,149.18,26747
2019/11/18,10:29:00,149.18,149.18,149.09,149.11,52965
2019/11/18,10:30:00,149.11,149.16,149.10,149.16,35019
2019/11/18,10:31:00,149.16,149.18,149.14,149.18,24724
2019/11/18,10:32:00,149.18,149.21,149.10,149.15,70366
2019/11/18,10:33:00,149.14,149.18,149.09,149.12,40378
2019/11/18,10:34:00,149.12,149.14,149.08,149.08,25370
2019/11/18,10:35:00,149.08,149.20,149.06,149.16,53777
2019/11/18,10:36:00,149.16,149.19,149.13,149.17,49646
2019/11/18,10:37:00,149.17,149.21,149.15,149.20,115901
2019/11/18,10:38:00,149.19,149.21,149.10,149.11,123645
2019/11/18,10:39:00,149.11,149.15,149.03,149.03,69485
2019/11/18,10:40:00,149.03,149.10,148.98,149.08,258439
2019/11/18,10:41:00,149.08,149.20,149.06,149.17,60046
2019/11/18,10:42:00,149.17,149.22,149.15,149.22,30211
2019/11/18,10:43:00,149.22,149.34,149.21,149.32,73195
2019/11/18,10:44:00,149.32,149.36,149.31,149.32,41307
2019/11/18,10:45:00,149.32,149.42,149.32,149.40,36640
2019/11/18,10:46:00,149.40,149.50,149.40,149.50,55080
2019/11/18,10:47:00,149.50,149.53,149.46,149.48,68014
2019/11/18,10:48:00,149.48,149.50,149.41,149.49,53736
2019/11/18,10:49:00,149.49,149.49,149.39,149.46,27070
2019/11/18,10:50:00,149.46,149.47,149.40,149.44,32996
2019/11/18,10:51:00,149.43,149.47,149.43,149.43,65015
2019/11/18,10:52:00,149.43,149.49,149.42,149.48,21315
2019/11/18,10:53:00,149.48,149.51,149.43,149.45,54173
2019/11/18,10:54:00,149.45,149.47,149.43,149.43,37481
2019/11/18,10:55:00,149.43,149.46,149.43,149.43,31218
2019/11/18,10:56:00,149.43,149.48,149.43,149.44,60530
2019/11/18,10:57:00,149.44,149.45,149.40,149.45,31282
2019/11/18,10:58:00,149.46,149.46,149.43,149.45,28695
2019/11/18,10:59:00,149.44,149.48,149.44,149.44,22373
2019/11/18,11:00:00,149.45,149.48,149.41,149.44,20347
2019/11/18,11:01:00,149.44,149.48,149.42,149.43,27241
2019/11/18,11:02:00,149.43,149.45,149.39,149.41,29454
2019/11/18,11:03:00,149.40,149.43,149.37,149.43,30135
2019/11/18,11:04:00,149.43,149.44,149.38,149.39,27148
2019/11/18,11:05:00,149.39,149.40,149.35,149.37,50581
2019/11/18,11:06:00,149.37,149.39,149.36,149.37,28196
2019/11/18,11:07:00,149.37,149.42,149.36,149.37,49864
2019/11/18,11:08:00,149.37,149.39,149.34,149.34,36998
2019/11/18,11:09:00,149.34,149.36,149.32,149.32,42888
2019/11/18,11:10:00,149.32,149.35,149.31,149.34,21579
2019/11/18,11:11:00,149.34,149.46,149.32,149.44,138606
2019/11/18,11:12:00,149.44,149.45,149.30,149.37,67223
2019/11/18,11:13:00,149.37,149.45,149.36,149.37,29567
2019/11/18,11:14:00,149.37,149.38,149.31,149.31,31011
2019/11/18,11:15:00,149.31,149.32,149.19,149.19,59835
2019/11/18,11:16:00,149.19,149.29,149.19,149.27,23892
2019/11/18,11:17:00,149.27,149.31,149.23,149.27,27358
2019/11/18,11:18:00,149.27,149.32,149.26,149.29,17926
2019/11/18,11:19:00,149.29,149.29,149.23,149.26,25766
2019/11/18,11:20:00,149.26,149.31,149.21,149.27,79723
2019/11/18,11:21:00,149.27,149.30,149.23,149.25,31652
2019/11/18,11:22:00,149.26,149.33,149.25,149.33,21559
2019/11/18,11:23:00,149.33,149.35,149.30,149.34,56549
2019/11/18,11:24:00,149.34,149.34,149.30,149.32,19058
2019/11/18,11:25:00,149.32,149.36,149.29,149.34,60950
2019/11/18,11:26:00,149.35,149.40,149.34,149.40,37333
2019/11/18,11:27:00,149.40,149.42,149.35,149.38,30576
2019/11/18,11:28:00,149.38,149.39,149.31,149.33,32904
2019/11/18,11:29:00,149.33,149.33,149.29,149.29,16496
2019/11/18,11:30:00,149.29,149.29,149.24,149.26,51572
2019/11/18,11:31:00,149.26,149.26,149.23,149.25,43155
2019/11/18,11:32:00,149.26,149.26,149.21,149.22,59658
2019/11/18,11:33:00,149.22,149.24,149.19,149.24,23935
2019/11/18,11:34:00,149.24,149.32,149.24,149.32,46121
2019/11/18,11:35:00,149.32,149.40,149.29,149.39,39396
2019/11/18,11:36:00,149.39,149.47,149.39,149.46,36950
2019/11/18,11:37:00,149.46,149.48,149.44,149.47,37173
2019/11/18,11:38:00,149.47,149.52,149.47,149.49,39540
2019/11/18,11:39:00,149.48,149.50,149.44,149.46,29498
2019/11/18,11:40:00,149.46,149.51,149.46,149.49,24518
2019/11/18,11:41:00,149.50,149.55,149.48,149.53,37649
2019/11/18,11:42:00,149.53,149.54,149.48,149.54,24289
2019/11/18,11:43:00,149.54,149.60,149.54,149.56,30627
2019/11/18,11:44:00,149.56,149.59,149.54,149.57,44471
2019/11/18,11:45:00,149.58,149.63,149.57,149.60,53157
2019/11/18,11:46:00,149.60,149.70,149.60,149.61,87876
2019/11/18,11:47:00,149.61,149.64,149.54,149.63,48655
2019/11/18,11:48:00,149.64,149.70,149.64,149.70,37976
2019/11/18,11:49:00,149.70,149.84,149.68,149.80,81922
2019/11/18,11:50:00,149.80,149.81,149.74,149.76,61359
2019/11/18,11:51:00,149.76,149.81,149.72,149.77,50674
2019/11/18,11:52:00,149.78,149.79,149.76,149.78,18163
2019/11/18,11:53:00,149.79,149.84,149.78,149.79,95101
2019/11/18,11:54:00,149.79,149.82,149.78,149.81,23986
2019/11/18,11:55:00,149.81,149.82,149.75,149.78,53435
2019/11/18,11:56:00,149.78,149.82,149.76,149.82,40016
2019/11/18,11:57:00,149.82,149.83,149.81,149.82,15286
2019/11/18,11:58:00,149.82,149.83,149.80,149.82,22706
2019/11/18,11:59:00,149.82,149.84,149.80,149.84,47337
2019/11/18,12:00:00,149.84,149.86,149.83,149.86,19418
2019/11/18,12:01:00,149.86,149.86,149.82,149.82,31504
2019/11/18,12:02:00,149.82,149.83,149.82,149.82,12162
2019/11/18,12:03:00,149.82,149.87,149.82,149.86,26588
2019/11/18,12:04:00,149.86,149.93,149.85,149.93,31063
2019/11/18,12:05:00,149.93,149.93,149.92,149.93,49724
2019/11/18,12:06:00,149.93,149.97,149.89,149.90,93432
2019/11/18,12:07:00,149.90,149.95,149.89,149.95,23877
2019/11/18,12:08:00,149.95,150.04,149.95,150.00,129512
2019/11/18,12:09:00,150.00,150.03,149.90,149.94,33104
2019/11/18,12:10:00,149.94,149.96,149.92,149.93,22222
2019/11/18,12:11:00,149.93,149.98,149.91,149.96,56826
2019/11/18,12:12:00,149.96,149.99,149.89,149.89,34989
2019/11/18,12:13:00,149.90,149.90,149.84,149.85,32414
2019/11/18,12:14:00,149.86,149.88,149.84,149.85,27824
2019/11/18,12:15:00,149.85,149.87,149.85,149.85,27310
2019/11/18,12:16:00,149.85,149.88,149.85,149.87,25787
2019/11/18,12:17:00,149.88,149.88,149.82,149.84,70252
2019/11/18,12:18:00,149.84,149.87,149.82,149.86,17459
2019/11/18,12:19:00,149.85,149.85,149.83,149.83,21109
2019/11/18,12:20:00,149.84,149.85,149.82,149.85,41287
2019/11/18,12:21:00,149.85,149.87,149.84,149.87,17574
2019/11/18,12:22:00,149.87,149.89,149.87,149.89,10077
2019/11/18,12:23:00,149.89,149.89,149.86,149.88,24440
2019/11/18,12:24:00,149.88,149.90,149.87,149.88,13002
2019/11/18,12:25:00,149.88,149.90,149.88,149.88,12821
2019/11/18,12:26:00,149.88,149.88,149.85,149.87,16269
2019/11/18,12:27:00,149.87,149.87,149.81,149.81,20832
2019/11/18,12:28:00,149.81,149.82,149.76,149.77,28125
2019/11/18,12:29:00,149.78,149.81,149.71,149.72,51097
2019/11/18,12:30:00,149.72,149.72,149.66,149.68,40892
2019/11/18,12:31:00,149.67,149.69,149.62,149.66,25002
2019/11/18,12:32:00,149.66,149.68,149.64,149.67,15694
2019/11/18,12:33:00,149.67,149.67,149.61,149.63,23592
2019/11/18,12:34:00,149.63,149.66,149.59,149.65,26622
2019/11/18,12:35:00,149.65,149.67,149.63,149.66,14562
2019/11/18,12:36:00,149.66,149.66,149.63,149.63,15123
2019/11/18,12:37:00,149.64,149.65,149.60,149.64,27893
2019/11/18,12:38:00,149.64,149.67,149.62,149.67,14169
2019/11/18,12:39:00,149.67,149.70,149.66,149.69,11296
2019/11/18,12:40:00,149.69,149.71,149.66,149.70,12804
2019/11/18,12:41:00,149.70,149.74,149.69,149.74,19356
2019/11/18,12:42:00,149.74,149.74,149.69,149.69,10160
2019/11/18,12:43:00,149.69,149.73,149.69,149.72,13580
2019/11/18,12:44:00,149.71,149.72,149.69,149.69,13581
2019/11/18,12:45:00,149.69,149.72,149.68,149.70,10028
2019/11/18,12:46:00,149.70,149.71,149.70,149.70,14396
2019/11/18,12:47:00,149.70,149.70,149.67,149.69,21182
2019/11/18,12:48:00,149.69,149.71,149.69,149.70,15473
2019/11/18,12:49:00,149.70,149.71,149.66,149.66,21509
2019/11/18,12:50:00,149.67,149.69,149.66,149.69,15312
2019/11/18,12:51:00,149.69,149.70,149.68,149.70,10647
2019/11/18,12:52:00,149.69,149.74,149.69,149.73,23410
2019/11/18,12:53:00,149.72,149.73,149.68,149.68,14995
2019/11/18,12:54:00,149.69,149.71,149.69,149.71,7286
2019/11/18,12:55:00,149.70,149.71,149.68,149.70,16752
2019/11/18,12:56:00,149.70,149.73,149.69,149.71,15215
2019/11/18,12:57:00,149.71,149.71,149.68,149.68,15822
2019/11/18,12:58:00,149.68,149.71,149.67,149.70,21886
2019/11/18,12:59:00,149.69,149.72,149.69,149.71,9547
2019/11/18,13:00:00,149.71,149.73,149.70,149.73,9828
2019/11/18,13:01:00,149.73,149.74,149.69,149.73,25903
2019/11/18,13:02:00,149.74,149.75,149.69,149.71,14575
2019/11/18,13:03:00,149.72,149.75,149.70,149.71,30257
2019/11/18,13:04:00,149.71,149.73,149.70,149.71,14616
2019/11/18,13:05:00,149.71,149.74,149.70,149.74,9728
2019/11/18,13:06:00,149.74,149.74,149.70,149.73,24191
2019/11/18,13:07:00,149.73,149.74,149.71,149.73,15082
2019/11/18,13:08:00,149.73,149.73,149.71,149.71,16124
2019/11/18,13:09:00,149.71,149.73,149.68,149.68,21538
2019/11/18,13:10:00,149.69,149.71,149.67,149.71,10944
2019/11/18,13:11:00,149.71,149.72,149.70,149.71,8375
2019/11/18,13:12:00,149.71,149.74,149.71,149.73,9865
2019/11/18,13:13:00,149.73,149.78,149.72,149.77,18545
2019/11/18,13:14:00,149.77,149.79,149.77,149.79,13233
2019/11/18,13:15:00,149.79,149.80,149.76,149.77,14710
2019/11/18,13:16:00,149.76,149.78,149.75,149.76,12942
2019/11/18,13:17:00,149.75,149.82,149.75,149.80,22195
2019/11/18,13:18:00,149.80,149.82,149.80,149.82,15797
2019/11/18,13:19:00,149.82,149.83,149.80,149.83,15934
2019/11/18,13:20:00,149.83,149.83,149.82,149.82,8785
2019/11/18,13:21:00,149.82,149.85,149.81,149.84,17121
2019/11/18,13:22:00,149.84,149.88,149.84,149.88,16382
2019/11/18,13:23:00,149.88,149.89,149.87,149.87,15202
2019/11/18,13:24:00,149.87,149.88,149.84,149.86,10153
2019/11/18,13:25:00,149.86,149.90,149.86,149.90,14874
2019/11/18,13:26:00,149.90,149.90,149.89,149.90,12744
2019/11/18,13:27:00,149.90,149.91,149.89,149.91,18966
2019/11/18,13:28:00,149.91,149.95,149.90,149.95,27081
2019/11/18,13:29:00,149.95,149.95,149.93,149.95,24124
2019/11/18,13:30:00,149.95,149.96,149.94,149.95,22762
2019/11/18,13:31:00,149.95,149.97,149.94,149.97,18266
2019/11/18,13:32:00,149.97,149.99,149.97,149.99,31580
2019/11/18,13:33:00,149.98,150.05,149.98,150.05,112464
2019/11/18,13:34:00,150.05,150.10,150.05,150.09,39985
2019/11/18,13:35:00,150.09,150.12,150.06,150.11,87209
2019/11/18,13:36:00,150.11,150.12,150.09,150.10,35929
2019/11/18,13:37:00,150.10,150.15,150.09,150.13,37723
2019/11/18,13:38:00,150.13,150.16,150.13,150.15,28635
2019/11/18,13:39:00,150.15,150.16,150.13,150.14,24532
2019/11/18,13:40:00,150.14,150.15,150.13,150.15,28483
2019/11/18,13:41:00,150.15,150.19,150.15,150.18,23280
2019/11/18,13:42:00,150.18,150.20,150.18,150.19,20647
2019/11/18,13:43:00,150.19,150.24,150.19,150.24,55435
2019/11/18,13:44:00,150.24,150.28,150.21,150.21,50926
2019/11/18,13:45:00,150.21,150.22,150.15,150.16,30237
2019/11/18,13:46:00,150.16,150.18,150.15,150.17,34291
2019/11/18,13:47:00,150.18,150.18,150.16,150.18,27771
2019/11/18,13:48:00,150.18,150.21,150.17,150.20,24670
2019/11/18,13:49:00,150.21,150.24,150.21,150.23,19377
2019/11/18,13:50:00,150.23,150.27,150.23,150.27,12307
2019/11/18,13:51:00,150.27,150.27,150.25,150.25,54268
2019/11/18,13:52:00,150.25,150.26,150.24,150.25,12314
2019/11/18,13:53:00,150.25,150.25,150.22,150.24,36555
2019/11/18,13:54:00,150.24,150.25,150.21,150.22,24680
2019/11/18,13:55:00,150.22,150.24,150.21,150.23,19212
2019/11/18,13:56:00,150.23,150.27,150.23,150.27,20106
2019/11/18,13:57:00,150.27,150.30,150.26,150.28,30689
2019/11/18,13:58:00,150.28,150.31,150.28,150.31,51041
2019/11/18,13:59:00,150.31,150.32,150.31,150.32,19027
2019/11/18,14:00:00,150.32,150.32,150.29,150.29,27876
2019/11/18,14:01:00,150.29,150.31,150.28,150.29,32589
2019/11/18,14:02:00,150.29,150.30,150.25,150.27,71322
2019/11/18,14:03:00,150.27,150.27,150.21,150.22,28043
2019/11/18,14:04:00,150.22,150.23,150.20,150.22,16390
2019/11/18,14:05:00,150.22,150.23,150.21,150.23,17614
2019/11/18,14:06:00,150.23,150.27,150.22,150.27,21819
2019/11/18,14:07:00,150.27,150.28,150.25,150.27,16080
2019/11/18,14:08:00,150.28,150.28,150.26,150.26,32491
2019/11/18,14:09:00,150.26,150.30,150.25,150.29,28137
2019/11/18,14:10:00,150.29,150.33,150.28,150.33,40394
2019/11/18,14:11:00,150.33,150.36,150.32,150.34,35100
2019/11/18,14:12:00,150.34,150.38,150.34,150.36,19386
2019/11/18,14:13:00,150.36,150.38,150.35,150.35,16582
2019/11/18,14:14:00,150.35,150.36,150.34,150.35,14333
2019/11/18,14:15:00,150.35,150.35,150.32,150.35,12948
2019/11/18,14:16:00,150.35,150.37,150.34,150.36,19040
2019/11/18,14:17:00,150.36,150.37,150.36,150.37,9752
2019/11/18,14:18:00,150.37,150.37,150.36,150.37,30575
2019/11/18,14:19:00,150.37,150.37,150.35,150.37,24503
2019/11/18,14:20:00,150.37,150.37,150.36,150.37,18905
2019/11/18,14:21:00,150.36,150.38,150.35,150.38,536926
2019/11/18,14:22:00,150.38,150.45,150.38,150.44,61118
2019/11/18,14:23:00,150.44,150.50,150.44,150.49,38784
2019/11/18,14:24:00,150.48,150.55,150.48,150.53,56986
2019/11/18,14:25:00,150.53,150.55,150.49,150.49,26461
2019/11/18,14:26:00,150.49,150.50,150.47,150.50,36685
2019/11/18,14:27:00,150.50,150.50,150.43,150.44,77185
2019/11/18,14:28:00,150.44,150.46,150.40,150.41,59480
2019/11/18,14:29:00,150.41,150.44,150.41,150.44,28623
2019/11/18,14:30:00,150.44,150.44,150.41,150.42,21025
2019/11/18,14:31:00,150.41,150.42,150.40,150.42,28125
2019/11/18,14:32:00,150.42,150.43,150.40,150.43,20242
2019/11/18,14:33:00,150.43,150.44,150.41,150.44,21395
2019/11/18,14:34:00,150.44,150.44,150.41,150.42,21632
2019/11/18,14:35:00,150.42,150.43,150.40,150.42,15822
2019/11/18,14:36:00,150.42,150.45,150.42,150.45,23781
2019/11/18,14:37:00,150.44,150.46,150.42,150.46,28264
2019/11/18,14:38:00,150.46,150.46,150.40,150.42,46429
2019/11/18,14:39:00,150.42,150.45,150.39,150.45,27215
2019/11/18,14:40:00,150.45,150.45,150.40,150.42,58787
2019/11/18,14:41:00,150.42,150.45,150.39,150.44,28227
2019/11/18,14:42:00,150.45,150.46,150.42,150.43,26998
2019/11/18,14:43:00,150.44,150.45,150.40,150.44,24101
2019/11/18,14:44:00,150.44,150.44,150.42,150.42,24666
2019/11/18,14:45:00,150.42,150.44,150.40,150.41,20622
2019/11/18,14:46:00,150.41,150.47,150.41,150.47,44541
2019/11/18,14:47:00,150.47,150.47,150.43,150.44,21988
2019/11/18,14:48:00,150.44,150.45,150.41,150.43,34842
2019/11/18,14:49:00,150.43,150.43,150.39,150.41,48224
2019/11/18,14:50:00,150.41,150.41,150.37,150.38,27201
2019/11/18,14:51:00,150.38,150.40,150.37,150.38,16307
2019/11/18,14:52:00,150.38,150.38,150.28,150.29,83054
2019/11/18,14:53:00,150.29,150.34,150.28,150.31,28347
2019/11/18,14:54:00,150.32,150.36,150.31,150.35,26383
2019/11/18,14:55:00,150.35,150.42,150.35,150.40,70115
2019/11/18,14:56:00,150.40,150.44,150.38,150.44,32808
2019/11/18,14:57:00,150.44,150.44,150.42,150.43,23536
2019/11/18,14:58:00,150.43,150.45,150.40,150.40,33908
2019/11/18,14:59:00,150.40,150.42,150.39,150.42,27033
2019/11/18,15:00:00,150.42,150.43,150.40,150.40,23467
2019/11/18,15:01:00,150.41,150.42,150.38,150.39,32130
2019/11/18,15:02:00,150.39,150.41,150.38,150.40,21057
2019/11/18,15:03:00,150.41,150.43,150.38,150.39,45299
2019/11/18,15:04:00,150.39,150.44,150.39,150.42,29238
2019/11/18,15:05:00,150.43,150.44,150.39,150.40,24195
2019/11/18,15:06:00,150.40,150.41,150.36,150.36,23275
2019/11/18,15:07:00,150.35,150.38,150.35,150.36,28885
2019/11/18,15:08:00,150.37,150.37,150.32,150.33,31606
2019/11/18,15:09:00,150.33,150.34,150.32,150.33,29504
2019/11/18,15:10:00,150.33,150.34,150.30,150.32,28823
2019/11/18,15:11:00,150.32,150.32,150.24,150.27,36453
2019/11/18,15:12:00,150.27,150.28,150.25,150.28,43260
2019/11/18,15:13:00,150.28,150.32,150.27,150.30,70907
2019/11/18,15:14:00,150.30,150.32,150.27,150.29,37662
2019/11/18,15:15:00,150.29,150.32,150.25,150.26,47654
2019/11/18,15:16:00,150.26,150.27,150.19,150.19,50420
2019/11/18,15:17:00,150.19,150.20,150.13,150.14,33132
2019/11/18,15:18:00,150.14,150.16,150.09,150.12,39216
2019/11/18,15:19:00,150.12,150.13,150.08,150.12,33496
2019/11/18,15:20:00,150.12,150.13,150.09,150.12,36640
2019/11/18,15:21:00,150.12,150.12,150.07,150.12,65967
2019/11/18,15:22:00,150.12,150.16,150.11,150.15,30684
2019/11/18,15:23:00,150.15,150.17,150.15,150.17,16905
2019/11/18,15:24:00,150.17,150.20,150.15,150.15,32988
2019/11/18,15:25:00,150.15,150.17,150.15,150.17,23847
2019/11/18,15:26:00,150.17,150.23,150.17,150.22,32912
2019/11/18,15:27:00,150.22,150.23,150.18,150.21,17774
2019/11/18,15:28:00,150.21,150.22,150.17,150.18,29981
2019/11/18,15:29:00,150.18,150.21,150.18,150.20,21343
2019/11/18,15:30:00,150.20,150.21,150.17,150.21,30699
2019/11/18,15:31:00,150.20,150.20,150.15,150.16,23680
2019/11/18,15:32:00,150.15,150.16,150.11,150.12,45348
2019/11/18,15:33:00,150.12,150.18,150.12,150.15,31053
2019/11/18,15:34:00,150.15,150.17,150.12,150.17,41251
2019/11/18,15:35:00,150.16,150.21,150.15,150.21,36297
2019/11/18,15:36:00,150.21,150.21,150.18,150.19,19259
2019/11/18,15:37:00,150.19,150.19,150.12,150.13,38102
2019/11/18,15:38:00,150.13,150.14,150.09,150.12,55336
2019/11/18,15:39:00,150.12,150.14,150.11,150.12,26975
2019/11/18,15:40:00,150.12,150.15,150.11,150.14,66926
2019/11/18,15:41:00,150.14,150.16,150.10,150.10,35065
2019/11/18,15:42:00,150.10,150.12,150.09,150.11,54029
2019/11/18,15:43:00,150.10,150.11,150.09,150.10,21402
2019/11/18,15:44:00,150.10,150.12,150.09,150.12,36739
2019/11/18,15:45:00,150.12,150.12,150.09,150.11,87466
2019/11/18,15:46:00,150.11,150.13,150.09,150.12,49006
2019/11/18,15:47:00,150.13,150.13,150.10,150.12,38355
2019/11/18,15:48:00,150.11,150.15,150.09,150.13,36096
2019/11/18,15:49:00,150.13,150.16,150.10,150.15,58143
2019/11/18,15:50:00,150.15,150.16,150.12,150.16,148019
2019/11/18,15:51:00,150.16,150.22,150.13,150.20,145628
2019/11/18,15:52:00,150.20,150.21,150.15,150.15,63063
2019/11/18,15:53:00,150.16,150.24,150.16,150.22,113721
2019/11/18,15:54:00,150.22,150.29,150.20,150.28,90928
2019/11/18,15:55:00,150.28,150.33,150.22,150.26,103152
2019/11/18,15:56:00,150.25,150.28,150.17,150.21,82844
2019/11/18,15:57:00,150.20,150.23,150.11,150.12,107776
2019/11/18,15:58:00,150.12,150.17,150.10,150.15,386807
2019/11/18,15:59:00,150.15,150.19,150.14,150.18,117170
2019/11/18,16:00:00,150.18,150.36,150.15,150.34,486500
2019/11/19,09:31:00,150.88,151.00,150.85,150.91,170656
2019/11/19,09:32:00,150.91,151.13,150.83,151.13,160493
2019/11/19,09:33:00,151.13,151.13,150.80,150.82,126024
2019/11/19,09:34:00,150.82,150.96,150.65,150.89,226734
2019/11/19,09:35:00,150.90,150.91,150.69,150.70,140939
2019/11/19,09:36:00,150.71,150.78,150.56,150.59,94772
2019/11/19,09:37:00,150.59,150.62,150.48,150.48,104340
2019/11/19,09:38:00,150.48,150.56,150.44,150.48,71060
2019/11/19,09:39:00,150.48,150.53,150.32,150.51,89509
2019/11/19,09:40:00,150.51,150.54,150.40,150.44,74615
2019/11/19,09:41:00,150.44,150.50,150.37,150.46,54473
2019/11/19,09:42:00,150.46,150.48,150.40,150.42,41095
2019/11/19,09:43:00,150.42,150.48,150.40,150.46,63220
2019/11/19,09:44:00,150.48,150.51,150.40,150.45,48721
2019/11/19,09:45:00,150.45,150.48,150.35,150.36,81642
2019/11/19,09:46:00,150.35,150.42,150.33,150.41,114817
2019/11/19,09:47:00,150.41,150.44,150.36,150.44,27108
2019/11/19,09:48:00,150.44,150.45,150.38,150.41,33818
2019/11/19,09:49:00,150.41,150.46,150.37,150.44,59024
2019/11/19,09:50:00,150.46,150.51,150.45,150.51,93901
2019/11/19,09:51:00,150.51,150.62,150.51,150.54,57386
2019/11/19,09:52:00,150.55,150.56,150.35,150.41,72622
2019/11/19,09:53:00,150.40,150.49,150.34,150.34,89934
2019/11/19,09:54:00,150.34,150.43,150.31,150.32,64398
2019/11/19,09:55:00,150.32,150.36,150.27,150.31,67062
2019/11/19,09:56:00,150.31,150.38,150.28,150.29,53156
2019/11/19,09:57:00,150.29,150.40,150.28,150.39,49538
2019/11/19,09:58:00,150.39,150.40,150.27,150.27,78623
2019/11/19,09:59:00,150.28,150.30,150.20,150.21,58652
2019/11/19,10:00:00,150.20,150.35,150.20,150.34,101467
2019/11/19,10:01:00,150.34,150.41,150.28,150.39,60120
2019/11/19,10:02:00,150.39,150.51,150.39,150.48,55575
2019/11/19,10:03:00,150.48,150.52,150.42,150.42,52167
2019/11/19,10:04:00,150.42,150.49,150.40,150.43,33400
2019/11/19,10:05:00,150.43,150.46,150.39,150.39,44717
2019/11/19,10:06:00,150.39,150.48,150.38,150.48,38903
2019/11/19,10:07:00,150.48,150.50,150.42,150.44,33541
2019/11/19,10:08:00,150.44,150.47,150.41,150.41,32357
2019/11/19,10:09:00,150.41,150.47,150.38,150.46,53238
2019/11/19,10:10:00,150.46,150.81,150.46,150.53,70265
2019/11/19,10:11:00,150.54,150.69,150.53,150.67,86917
2019/11/19,10:12:00,150.68,150.77,150.66,150.75,86699
2019/11/19,10:13:00,150.75,150.76,150.64,150.70,71014
2019/11/19,10:14:00,150.71,150.73,150.67,150.72,50280
2019/11/19,10:15:00,150.72,150.72,150.63,150.64,40422
2019/11/19,10:16:00,150.64,150.76,150.63,150.76,58702
2019/11/19,10:17:00,150.76,150.80,150.73,150.78,102170
2019/11/19,10:18:00,150.78,150.91,150.77,150.90,79612
2019/11/19,10:19:00,150.91,151.00,150.91,150.98,95400
2019/11/19,10:20:00,150.98,151.07,150.98,151.01,71928
2019/11/19,10:21:00,151.01,151.02,150.89,150.90,75559
2019/11/19,10:22:00,150.91,150.93,150.88,150.89,41147
2019/11/19,10:23:00,150.89,150.89,150.78,150.82,56950
2019/11/19,10:24:00,150.82,150.82,150.76,150.79,40462
2019/11/19,10:25:00,150.79,150.83,150.77,150.80,59795
2019/11/19,10:26:00,150.79,150.85,150.79,150.82,25893
2019/11/19,10:27:00,150.82,150.83,150.77,150.79,30550
2019/11/19,10:28:00,150.79,150.79,150.73,150.78,30829
2019/11/19,10:29:00,150.77,150.81,150.72,150.80,50769
2019/11/19,10:30:00,150.80,150.90,150.80,150.89,26771
2019/11/19,10:31:00,150.89,150.90,150.76,150.80,39884
2019/11/19,10:32:00,150.79,150.79,150.70,150.74,43373
2019/11/19,10:33:00,150.75,150.76,150.65,150.67,53145
2019/11/19,10:34:00,150.67,150.70,150.50,150.51,103532
2019/11/19,10:35:00,150.51,150.60,150.51,150.57,30086
2019/11/19,10:36:00,150.57,150.62,150.55,150.61,24850
2019/11/19,10:37:00,150.61,150.63,150.59,150.63,31637
2019/11/19,10:38:00,150.63,150.69,150.61,150.61,30638
2019/11/19,10:39:00,150.61,150.66,150.59,150.66,40342
2019/11/19,10:40:00,150.66,150.77,150.65,150.73,41796
2019/11/19,10:41:00,150.73,150.82,150.73,150.82,32183
2019/11/19,10:42:00,150.83,150.83,150.77,150.80,28238
2019/11/19,10:43:00,150.81,150.85,150.79,150.84,45678
2019/11/19,10:44:00,150.84,150.89,150.83,150.85,53805
2019/11/19,10:45:00,150.85,150.90,150.85,150.87,64350
2019/11/19,10:46:00,150.87,150.89,150.85,150.87,33066
2019/11/19,10:47:00,150.87,150.87,150.78,150.80,50068
2019/11/19,10:48:00,150.80,150.80,150.66,150.66,84988
2019/11/19,10:49:00,150.66,150.66,150.58,150.61,35513
2019/11/19,10:50:00,150.61,150.65,150.52,150.52,43499
2019/11/19,10:51:00,150.52,150.61,150.50,150.56,53665
2019/11/19,10:52:00,150.56,150.58,150.48,150.48,36654
2019/11/19,10:53:00,150.48,150.52,150.44,150.47,36013
2019/11/19,10:54:00,150.47,150.49,150.44,150.44,25533
2019/11/19,10:55:00,150.44,150.48,150.42,150.43,39270
2019/11/19,10:56:00,150.42,150.45,150.37,150.38,41654
2019/11/19,10:57:00,150.38,150.38,150.29,150.37,76283
2019/11/19,10:58:00,150.37,150.37,150.27,150.31,42785
2019/11/19,10:59:00,150.31,150.41,150.30,150.41,52188
2019/11/19,11:00:00,150.41,150.46,150.40,150.45,24233
2019/11/19,11:01:00,150.44,150.49,150.43,150.49,20347
2019/11/19,11:02:00,150.49,150.50,150.41,150.44,49274
2019/11/19,11:03:00,150.44,150.55,150.43,150.50,74692
2019/11/19,11:04:00,150.50,150.53,150.48,150.48,29804
2019/11/19,11:05:00,150.48,150.49,150.41,150.43,46152
2019/11/19,11:06:00,150.43,150.43,150.32,150.32,37702
2019/11/19,11:07:00,150.32,150.34,150.30,150.33,28938
2019/11/19,11:08:00,150.34,150.43,150.34,150.41,34806
2019/11/19,11:09:00,150.41,150.46,150.40,150.42,29381
2019/11/19,11:10:00,150.42,150.51,150.42,150.50,36697
2019/11/19,11:11:00,150.50,150.51,150.44,150.45,24153
2019/11/19,11:12:00,150.45,150.45,150.36,150.39,62930
2019/11/19,11:13:00,150.39,150.40,150.32,150.32,37998
2019/11/19,11:14:00,150.32,150.36,150.31,150.35,20510
2019/11/19,11:15:00,150.35,150.41,150.35,150.36,28529
2019/11/19,11:16:00,150.36,150.37,150.29,150.29,29152
2019/11/19,11:17:00,150.29,150.36,150.28,150.35,55033
2019/11/19,11:18:00,150.35,150.38,150.31,150.34,30921
2019/11/19,11:19:00,150.34,150.42,150.34,150.39,27702
2019/11/19,11:20:00,150.39,150.44,150.37,150.43,32012
2019/11/19,11:21:00,150.43,150.49,150.42,150.45,21402
2019/11/19,11:22:00,150.45,150.47,150.41,150.43,20285
2019/11/19,11:23:00,150.43,150.45,150.40,150.42,24066
2019/11/19,11:24:00,150.42,150.48,150.41,150.48,29728
2019/11/19,11:25:00,150.48,150.51,150.45,150.45,37707
2019/11/19,11:26:00,150.45,150.53,150.43,150.51,57823
2019/11/19,11:27:00,150.51,150.55,150.48,150.55,49418
2019/11/19,11:28:00,150.55,150.59,150.54,150.58,71234
2019/11/19,11:29:00,150.59,150.62,150.57,150.59,35443
2019/11/19,11:30:00,150.59,150.68,150.57,150.67,47073
2019/11/19,11:31:00,150.67,150.74,150.67,150.73,34216
2019/11/19,11:32:00,150.73,150.81,150.73,150.78,70803
2019/11/19,11:33:00,150.78,150.80,150.74,150.79,28243
2019/11/19,11:34:00,150.79,150.87,150.79,150.86,62202
2019/11/19,11:35:00,150.85,150.87,150.78,150.79,35995
2019/11/19,11:36:00,150.79,150.79,150.69,150.71,46262
2019/11/19,11:37:00,150.72,150.73,150.66,150.66,17931
2019/11/19,11:38:00,150.67,150.70,150.65,150.66,17809
2019/11/19,11:39:00,150.66,150.88,150.64,150.87,174574
2019/11/19,11:40:00,150.87,150.97,150.84,150.85,81723
2019/11/19,11:41:00,150.85,150.89,150.75,150.75,31714
2019/11/19,11:42:00,150.75,150.76,150.73,150.75,19113
2019/11/19,11:43:00,150.75,150.83,150.74,150.83,36157
2019/11/19,11:44:00,150.83,150.87,150.82,150.87,35240
2019/11/19,11:45:00,150.87,150.89,150.83,150.89,38821
2019/11/19,11:46:00,150.89,150.99,150.89,150.98,92577
2019/11/19,11:47:00,150.98,151.05,150.97,151.00,105933
2019/11/19,11:48:00,151.00,151.02,150.92,150.97,101234
2019/11/19,11:49:00,150.96,151.08,150.96,151.05,82059
2019/11/19,11:50:00,151.05,151.27,151.03,151.08,80164
2019/11/19,11:51:00,151.08,151.15,151.07,151.15,38577
2019/11/19,11:52:00,151.15,151.16,151.11,151.12,79322
2019/11/19,11:53:00,151.12,151.14,151.10,151.14,44518
2019/11/19,11:54:00,151.13,151.21,151.08,151.20,65898
2019/11/19,11:55:00,151.21,151.24,151.21,151.24,66645
2019/11/19,11:56:00,151.24,151.25,151.12,151.12,84090
2019/11/19,11:57:00,151.12,151.12,151.05,151.06,52547
2019/11/19,11:58:00,151.06,151.11,151.04,151.08,25996
2019/11/19,11:59:00,151.08,151.13,151.04,151.07,39434
2019/11/19,12:00:00,151.07,151.09,150.98,151.07,73306
2019/11/19,12:01:00,151.07,151.11,151.02,151.02,39568
2019/11/19,12:02:00,151.02,151.02,150.96,150.96,20507
2019/11/19,12:03:00,150.95,151.02,150.94,151.01,118634
2019/11/19,12:04:00,151.01,151.06,151.01,151.03,19849
2019/11/19,12:05:00,151.03,151.07,151.03,151.07,22308
2019/11/19,12:06:00,151.07,151.07,150.86,151.00,133631
2019/11/19,12:07:00,151.00,151.01,150.89,150.98,37676
2019/11/19,12:08:00,150.99,151.03,150.96,151.03,16970
2019/11/19,12:09:00,151.03,151.07,151.00,151.05,16179
2019/11/19,12:10:00,151.05,151.12,151.03,151.12,23082
2019/11/19,12:11:00,151.12,151.17,151.09,151.17,24883
2019/11/19,12:12:00,151.17,151.17,151.10,151.12,22694
2019/11/19,12:13:00,151.13,151.14,151.09,151.09,14307
2019/11/19,12:14:00,151.08,151.10,151.07,151.10,19317
2019/11/19,12:15:00,151.10,151.11,151.08,151.10,24835
2019/11/19,12:16:00,151.10,151.10,151.05,151.08,17564
2019/11/19,12:17:00,151.08,151.11,151.07,151.10,15462
2019/11/19,12:18:00,151.10,151.11,151.08,151.10,21143
2019/11/19,12:19:00,151.10,151.16,151.08,151.16,40487
2019/11/19,12:20:00,151.16,151.17,151.13,151.13,17093
2019/11/19,12:21:00,151.14,151.22,151.14,151.21,25946
2019/11/19,12:22:00,151.21,151.28,151.20,151.28,36696
2019/11/19,12:23:00,151.28,151.30,151.26,151.28,40042
2019/11/19,12:24:00,151.28,151.33,151.27,151.32,41003
2019/11/19,12:25:00,151.32,151.32,151.26,151.29,40183
2019/11/19,12:26:00,151.29,151.29,151.25,151.26,22701
2019/11/19,12:27:00,151.26,151.28,151.21,151.22,44972
2019/11/19,12:28:00,151.23,151.29,151.21,151.29,22811
2019/11/19,12:29:00,151.29,151.30,151.22,151.24,28175
2019/11/19,12:30:00,151.24,151.24,151.20,151.20,18644
2019/11/19,12:31:00,151.20,151.21,151.14,151.14,35133
2019/11/19,12:32:00,151.14,151.17,151.12,151.14,25138
2019/11/19,12:33:00,151.14,151.16,151.09,151.10,28115
2019/11/19,12:34:00,151.10,151.11,151.04,151.07,236770
2019/11/19,12:35:00,151.07,151.10,151.05,151.08,31031
2019/11/19,12:36:00,151.08,151.08,151.04,151.04,43399
2019/11/19,12:37:00,151.04,151.10,151.00,151.03,48528
2019/11/19,12:38:00,151.04,151.08,151.03,151.04,19650
2019/11/19,12:39:00,151.04,151.13,151.03,151.12,23779
2019/11/19,12:40:00,151.13,151.13,151.10,151.10,22726
2019/11/19,12:41:00,151.10,151.10,151.00,151.01,60445
2019/11/19,12:42:00,151.01,151.02,150.95,150.96,28714
2019/11/19,12:43:00,150.96,150.98,150.95,150.96,26090
2019/11/19,12:44:00,150.95,150.98,150.92,150.92,24618
2019/11/19,12:45:00,150.92,150.93,150.86,150.91,47488
2019/11/19,12:46:00,150.91,150.92,150.88,150.90,20854
2019/11/19,12:47:00,150.90,150.92,150.90,150.92,13610
2019/11/19,12:48:00,150.92,150.96,150.91,150.95,21883
2019/11/19,12:49:00,150.95,150.97,150.92,150.96,22592
2019/11/19,12:50:00,150.96,150.98,150.94,150.98,52805
2019/11/19,12:51:00,150.98,151.00,150.94,150.94,17396
2019/11/19,12:52:00,150.94,150.97,150.94,150.95,10385
2019/11/19,12:53:00,150.95,150.97,150.92,150.97,19316
2019/11/19,12:54:00,150.97,151.01,150.97,150.99,32122
2019/11/19,12:55:00,150.99,150.99,150.94,150.95,31863
2019/11/19,12:56:00,150.94,150.97,150.94,150.95,15684
2019/11/19,12:57:00,150.95,150.99,150.94,150.96,21391
2019/11/19,12:58:00,150.96,150.97,150.94,150.96,15512
2019/11/19,12:59:00,150.96,150.97,150.95,150.97,10333
2019/11/19,13:00:00,150.97,151.00,150.95,150.99,28875
2019/11/19,13:01:00,150.99,151.00,150.96,150.96,38471
2019/11/19,13:02:00,150.96,150.97,150.86,150.86,35797
2019/11/19,13:03:00,150.86,150.86,150.79,150.81,37329
2019/11/19,13:04:00,150.81,150.86,150.79,150.83,41351
2019/11/19,13:05:00,150.83,150.89,150.83,150.88,21376
2019/11/19,13:06:00,150.88,150.89,150.81,150.82,24823
2019/11/19,13:07:00,150.82,150.82,150.77,150.79,41312
2019/11/19,13:08:00,150.79,150.82,150.78,150.80,21380
2019/11/19,13:09:00,150.80,150.82,150.79,150.82,12922
2019/11/19,13:10:00,150.82,150.83,150.79,150.81,35177
2019/11/19,13:11:00,150.81,150.82,150.78,150.81,12119
2019/11/19,13:12:00,150.81,150.81,150.79,150.80,24954
2019/11/19,13:13:00,150.80,150.80,150.77,150.78,22188
2019/11/19,13:14:00,150.78,150.78,150.72,150.72,29277
2019/11/19,13:15:00,150.72,150.77,150.72,150.74,31520
2019/11/19,13:16:00,150.74,150.75,150.69,150.69,31119
2019/11/19,13:17:00,150.69,150.77,150.69,150.76,18112
2019/11/19,13:18:00,150.76,150.82,150.76,150.81,62185
2019/11/19,13:19:00,150.81,150.81,150.74,150.74,24533
2019/11/19,13:20:00,150.74,150.75,150.73,150.74,18525
2019/11/19,13:21:00,150.74,150.81,150.72,150.80,21032
2019/11/19,13:22:00,150.81,150.81,150.74,150.75,26010
2019/11/19,13:23:00,150.75,150.76,150.75,150.75,10868
2019/11/19,13:24:00,150.75,150.76,150.72,150.75,21402
2019/11/19,13:25:00,150.75,150.77,150.74,150.76,12901
2019/11/19,13:26:00,150.76,150.79,150.75,150.78,12616
2019/11/19,13:27:00,150.78,150.80,150.78,150.80,16552
2019/11/19,13:28:00,150.80,150.80,150.76,150.78,23067
2019/11/19,13:29:00,150.78,150.80,150.78,150.78,10397
2019/11/19,13:30:00,150.78,150.78,150.72,150.74,14872
2019/11/19,13:31:00,150.73,150.75,150.73,150.74,24714
2019/11/19,13:32:00,150.74,150.82,150.74,150.81,17187
2019/11/19,13:33:00,150.81,150.82,150.74,150.74,23208
2019/11/19,13:34:00,150.75,150.79,150.74,150.79,15474
2019/11/19,13:35:00,150.79,150.80,150.76,150.78,17500
2019/11/19,13:36:00,150.79,150.79,150.75,150.76,19176
2019/11/19,13:37:00,150.76,150.79,150.73,150.79,31191
2019/11/19,13:38:00,150.79,150.79,150.75,150.75,20180
2019/11/19,13:39:00,150.75,150.78,150.74,150.76,24296
2019/11/19,13:40:00,150.76,150.79,150.76,150.79,12445
2019/11/19,13:41:00,150.79,150.82,150.79,150.82,28762
2019/11/19,13:42:00,150.82,150.85,150.82,150.84,44858
2019/11/19,13:43:00,150.84,150.87,150.83,150.83,32146
2019/11/19,13:44:00,150.83,150.85,150.83,150.85,13305
2019/11/19,13:45:00,150.85,150.87,150.81,150.82,30554
2019/11/19,13:46:00,150.82,150.85,150.82,150.82,40121
2019/11/19,13:47:00,150.83,150.85,150.81,150.82,16868
2019/11/19,13:48:00,150.82,150.83,150.79,150.83,54101
2019/11/19,13:49:00,150.83,150.85,150.81,150.81,42839
2019/11/19,13:50:00,150.82,150.82,150.78,150.79,18025
2019/11/19,13:51:00,150.79,150.81,150.77,150.79,15142
2019/11/19,13:52:00,150.79,150.81,150.79,150.79,11747
2019/11/19,13:53:00,150.79,150.81,150.74,150.76,21789
2019/11/19,13:54:00,150.76,150.77,150.74,150.77,8274
2019/11/19,13:55:00,150.77,150.77,150.74,150.75,12912
2019/11/19,13:56:00,150.75,150.76,150.72,150.73,16726
2019/11/19,13:57:00,150.73,150.74,150.71,150.71,16712
2019/11/19,13:58:00,150.71,150.74,150.71,150.74,14917
2019/11/19,13:59:00,150.74,150.74,150.72,150.73,13260
2019/11/19,14:00:00,150.73,150.73,150.69,150.71,20943
2019/11/19,14:01:00,150.71,150.78,150.71,150.78,14902
2019/11/19,14:02:00,150.78,150.83,150.78,150.80,25128
2019/11/19,14:03:00,150.80,150.82,150.78,150.82,18941
2019/11/19,14:04:00,150.82,150.88,150.82,150.84,34886
2019/11/19,14:05:00,150.84,150.84,150.80,150.82,11847
2019/11/19,14:06:00,150.82,150.84,150.81,150.84,11989
2019/11/19,14:07:00,150.84,150.86,150.82,150.84,74545
2019/11/19,14:08:00,150.84,150.87,150.82,150.85,45967
2019/11/19,14:09:00,150.84,150.86,150.84,150.85,20969
2019/11/19,14:10:00,150.85,150.86,150.82,150.84,36716
2019/11/19,14:11:00,150.84,150.84,150.81,150.82,24356
2019/11/19,14:12:00,150.82,150.82,150.79,150.81,23472
2019/11/19,14:13:00,150.81,150.81,150.76,150.78,17652
2019/11/19,14:14:00,150.78,150.80,150.76,150.80,178312
2019/11/19,14:15:00,150.80,150.80,150.78,150.79,14630
2019/11/19,14:16:00,150.79,150.80,150.72,150.75,47575
2019/11/19,14:17:00,150.74,150.78,150.74,150.75,18973
2019/11/19,14:18:00,150.76,150.77,150.75,150.76,18941
2019/11/19,14:19:00,150.76,150.78,150.76,150.76,23909
2019/11/19,14:20:00,150.76,150.77,150.75,150.76,33082
2019/11/19,14:21:00,150.76,150.76,150.69,150.71,41150
2019/11/19,14:22:00,150.71,150.73,150.66,150.68,62782
2019/11/19,14:23:00,150.68,150.75,150.64,150.67,85203
2019/11/19,14:24:00,150.66,150.69,150.66,150.67,18270
2019/11/19,14:25:00,150.67,150.68,150.65,150.66,32388
2019/11/19,14:26:00,150.65,150.68,150.63,150.67,40569
2019/11/19,14:27:00,150.67,150.71,150.67,150.70,15378
2019/11/19,14:28:00,150.70,150.73,150.69,150.73,29548
2019/11/19,14:29:00,150.73,150.74,150.68,150.69,29986
2019/11/19,14:30:00,150.69,150.70,150.66,150.68,27776
2019/11/19,14:31:00,150.68,150.69,150.67,150.68,21975
2019/11/19,14:32:00,150.68,150.68,150.63,150.64,30892
2019/11/19,14:33:00,150.64,150.64,150.60,150.61,21189
2019/11/19,14:34:00,150.61,150.61,150.59,150.59,31550
2019/11/19,14:35:00,150.59,150.61,150.58,150.60,55156
2019/11/19,14:36:00,150.60,150.60,150.58,150.60,17684
2019/11/19,14:37:00,150.60,150.61,150.57,150.58,32788
2019/11/19,14:38:00,150.59,150.59,150.55,150.57,34615
2019/11/19,14:39:00,150.56,150.57,150.53,150.56,32836
2019/11/19,14:40:00,150.56,150.56,150.53,150.54,26550
2019/11/19,14:41:00,150.54,150.55,150.53,150.53,28522
2019/11/19,14:42:00,150.54,150.56,150.53,150.56,39655
2019/11/19,14:43:00,150.56,150.61,150.55,150.61,41781
2019/11/19,14:44:00,150.61,150.62,150.58,150.62,37731
2019/11/19,14:45:00,150.62,150.62,150.59,150.61,29631
2019/11/19,14:46:00,150.61,150.61,150.59,150.60,24071
2019/11/19,14:47:00,150.60,150.62,150.60,150.60,23394
2019/11/19,14:48:00,150.60,150.62,150.59,150.59,37312
2019/11/19,14:49:00,150.59,150.59,150.56,150.56,21286
2019/11/19,14:50:00,150.56,150.62,150.54,150.59,39160
2019/11/19,14:51:00,150.59,150.60,150.55,150.56,28163
2019/11/19,14:52:00,150.56,150.57,150.52,150.52,45514
2019/11/19,14:53:00,150.52,150.52,150.46,150.50,75397
2019/11/19,14:54:00,150.50,150.52,150.45,150.47,44547
2019/11/19,14:55:00,150.46,150.47,150.44,150.46,45659
2019/11/19,14:56:00,150.45,150.46,150.43,150.43,21896
2019/11/19,14:57:00,150.44,150.44,150.42,150.43,24137
2019/11/19,14:58:00,150.43,150.43,150.39,150.39,55122
2019/11/19,14:59:00,150.39,150.42,150.39,150.40,49006
2019/11/19,15:00:00,150.40,150.44,150.40,150.41,28046
2019/11/19,15:01:00,150.41,150.46,150.37,150.45,56474
2019/11/19,15:02:00,150.45,150.57,150.45,150.53,42509
2019/11/19,15:03:00,150.53,150.55,150.50,150.50,17078
2019/11/19,15:04:00,150.50,150.52,150.49,150.51,24658
2019/11/19,15:05:00,150.51,150.51,150.48,150.48,19883
2019/11/19,15:06:00,150.48,150.55,150.47,150.51,29476
2019/11/19,15:07:00,150.51,150.51,150.47,150.49,22011
2019/11/19,15:08:00,150.48,150.51,150.47,150.49,18403
2019/11/19,15:09:00,150.49,150.50,150.44,150.47,36200
2019/11/19,15:10:00,150.47,150.49,150.46,150.48,19589
2019/11/19,15:11:00,150.48,150.51,150.47,150.51,24515
2019/11/19,15:12:00,150.51,150.51,150.49,150.50,25060
2019/11/19,15:13:00,150.50,150.56,150.49,150.56,39467
2019/11/19,15:14:00,150.56,150.59,150.56,150.58,20765
2019/11/19,15:15:00,150.58,150.62,150.58,150.59,26200
2019/11/19,15:16:00,150.59,150.59,150.53,150.54,21975
2019/11/19,15:17:00,150.54,150.56,150.53,150.56,16358
2019/11/19,15:18:00,150.56,150.56,150.51,150.53,37112
2019/11/19,15:19:00,150.53,150.53,150.49,150.51,18525
2019/11/19,15:20:00,150.51,150.52,150.51,150.51,19024
2019/11/19,15:21:00,150.51,150.52,150.46,150.49,34205
2019/11/19,15:22:00,150.49,150.49,150.48,150.49,12060
2019/11/19,15:23:00,150.49,150.49,150.44,150.45,28320
2019/11/19,15:24:00,150.45,150.45,150.38,150.40,61182
2019/11/19,15:25:00,150.40,150.44,150.39,150.42,30973
2019/11/19,15:26:00,150.42,150.46,150.39,150.46,50303
2019/11/19,15:27:00,150.46,150.50,150.46,150.49,26944
2019/11/19,15:28:00,150.49,150.51,150.49,150.51,22032
2019/11/19,15:29:00,150.50,150.51,150.43,150.43,43946
2019/11/19,15:30:00,150.43,150.45,150.42,150.45,42130
2019/11/19,15:31:00,150.45,150.48,150.42,150.48,38104
2019/11/19,15:32:00,150.48,150.57,150.47,150.57,51020
2019/11/19,15:33:00,150.56,150.57,150.54,150.56,46400
2019/11/19,15:34:00,150.56,150.57,150.52,150.54,27210
2019/11/19,15:35:00,150.54,150.54,150.49,150.50,26876
2019/11/19,15:36:00,150.50,150.51,150.47,150.50,356362
2019/11/19,15:37:00,150.51,150.52,150.49,150.51,39430
2019/11/19,15:38:00,150.51,150.55,150.50,150.54,44431
2019/11/19,15:39:00,150.54,150.54,150.49,150.51,31842
2019/11/19,15:40:00,150.51,150.51,150.46,150.48,33229
2019/11/19,15:41:00,150.48,150.49,150.45,150.46,38984
2019/11/19,15:42:00,150.46,150.49,150.46,150.47,25789
2019/11/19,15:43:00,150.47,150.47,150.40,150.41,48420
2019/11/19,15:44:00,150.41,150.44,150.40,150.43,46859
2019/11/19,15:45:00,150.43,150.44,150.41,150.42,185419
2019/11/19,15:46:00,150.42,150.45,150.41,150.44,47898
2019/11/19,15:47:00,150.44,150.49,150.42,150.45,58163
2019/11/19,15:48:00,150.45,150.46,150.38,150.40,61548
2019/11/19,15:49:00,150.40,150.41,150.33,150.40,91088
2019/11/19,15:50:00,150.40,150.49,150.39,150.46,66215
2019/11/19,15:51:00,150.46,150.48,150.23,150.39,309052
2019/11/19,15:52:00,150.38,150.42,150.26,150.37,144152
2019/11/19,15:53:00,150.37,150.39,150.22,150.37,136608
2019/11/19,15:54:00,150.37,150.40,150.36,150.40,122863
2019/11/19,15:55:00,150.40,150.43,150.37,150.42,114243
2019/11/19,15:56:00,150.42,150.47,150.41,150.45,107128
2019/11/19,15:57:00,150.45,150.49,150.43,150.47,106041
2019/11/19,15:58:00,150.48,150.53,150.42,150.52,129667
2019/11/19,15:59:00,150.52,150.54,150.47,150.53,164971
2019/11/19,16:00:00,150.53,150.59,150.33,150.39,402618
2019/11/20,09:31:00,150.31,150.83,149.75,149.85,229649
2019/11/20,09:32:00,149.85,150.01,149.83,149.88,163583
2019/11/20,09:33:00,149.88,150.11,149.83,150.11,162494
2019/11/20,09:34:00,150.11,150.51,150.08,150.49,213577
2019/11/20,09:35:00,150.48,150.50,150.23,150.33,123259
2019/11/20,09:36:00,150.33,150.35,150.11,150.21,68874
2019/11/20,09:37:00,150.21,150.23,150.12,150.13,88016
2019/11/20,09:38:00,150.13,150.26,150.13,150.23,66508
2019/11/20,09:39:00,150.23,150.31,150.23,150.25,67683
2019/11/20,09:40:00,150.25,150.38,150.24,150.37,73969
2019/11/20,09:41:00,150.36,150.46,150.34,150.45,90914
2019/11/20,09:42:00,150.45,150.52,150.41,150.50,89310
2019/11/20,09:43:00,150.50,150.54,150.47,150.54,75061
2019/11/20,09:44:00,150.54,150.57,150.43,150.44,112235
2019/11/20,09:45:00,150.45,150.48,150.35,150.46,121545
2019/11/20,09:46:00,150.47,150.63,150.46,150.49,83570
2019/11/20,09:47:00,150.49,150.55,150.46,150.53,56601
2019/11/20,09:48:00,150.53,150.66,150.53,150.65,79334
2019/11/20,09:49:00,150.65,150.75,150.65,150.73,142813
2019/11/20,09:50:00,150.73,150.74,150.67,150.70,86555
2019/11/20,09:51:00,150.70,150.78,150.67,150.71,95502
2019/11/20,09:52:00,150.73,150.84,150.72,150.78,85944
2019/11/20,09:53:00,150.78,150.81,150.71,150.76,101145
2019/11/20,09:54:00,150.76,150.77,150.64,150.65,74338
2019/11/20,09:55:00,150.65,150.67,150.56,150.59,76645
2019/11/20,09:56:00,150.59,150.66,150.50,150.66,71769
2019/11/20,09:57:00,150.66,150.66,150.55,150.57,51030
2019/11/20,09:58:00,150.57,150.60,150.52,150.55,62990
2019/11/20,09:59:00,150.54,150.58,150.51,150.57,41046
2019/11/20,10:00:00,150.57,150.61,150.53,150.60,62145
2019/11/20,10:01:00,150.61,150.64,150.53,150.64,76128
2019/11/20,10:02:00,150.65,150.67,150.60,150.66,45544
2019/11/20,10:03:00,150.66,150.67,150.62,150.66,44514
2019/11/20,10:04:00,150.67,150.69,150.63,150.69,48039
2019/11/20,10:05:00,150.69,150.70,150.60,150.62,53329
2019/11/20,10:06:00,150.62,150.64,150.52,150.53,64328
2019/11/20,10:07:00,150.54,150.55,150.51,150.52,45008
2019/11/20,10:08:00,150.52,150.52,150.44,150.46,72546
2019/11/20,10:09:00,150.45,150.50,150.44,150.46,50980
2019/11/20,10:10:00,150.47,150.47,150.38,150.39,36573
2019/11/20,10:11:00,150.39,150.40,150.36,150.38,40366
2019/11/20,10:12:00,150.38,150.40,150.36,150.36,29163
2019/11/20,10:13:00,150.37,150.40,150.36,150.39,43874
2019/11/20,10:14:00,150.39,150.43,150.39,150.43,40300
2019/11/20,10:15:00,150.43,150.43,150.36,150.40,52365
2019/11/20,10:16:00,150.40,150.42,150.37,150.40,44706
2019/11/20,10:17:00,150.40,150.43,150.37,150.37,37692
2019/11/20,10:18:00,150.37,150.41,150.34,150.41,39329
2019/11/20,10:19:00,150.41,150.42,150.39,150.41,27416
2019/11/20,10:20:00,150.41,150.46,150.41,150.46,34810
2019/11/20,10:21:00,150.46,150.46,150.41,150.45,37225
2019/11/20,10:22:00,150.45,150.45,150.35,150.35,45088
2019/11/20,10:23:00,150.35,150.37,150.30,150.32,37472
2019/11/20,10:24:00,150.32,150.35,150.25,150.26,52843
2019/11/20,10:25:00,150.26,150.30,150.13,150.15,90941
2019/11/20,10:26:00,150.14,150.19,150.11,150.18,76484
2019/11/20,10:27:00,150.18,150.24,150.16,150.21,77714
2019/11/20,10:28:00,150.21,150.35,150.20,150.32,104536
2019/11/20,10:29:00,150.32,150.32,150.24,150.24,64526
2019/11/20,10:30:00,150.24,150.26,150.21,150.23,54217
2019/11/20,10:31:00,150.22,150.28,150.20,150.23,71474
2019/11/20,10:32:00,150.22,150.24,150.19,150.21,39054
2019/11/20,10:33:00,150.21,150.21,150.14,150.16,50368
2019/11/20,10:34:00,150.16,150.16,150.12,150.15,64518
2019/11/20,10:35:00,150.15,150.19,150.14,150.19,57257
2019/11/20,10:36:00,150.19,150.25,150.18,150.20,72424
2019/11/20,10:37:00,150.20,150.22,150.15,150.16,33995
2019/11/20,10:38:00,150.16,150.26,150.15,150.21,46303
2019/11/20,10:39:00,150.21,150.21,150.15,150.16,51213
2019/11/20,10:40:00,150.16,150.17,150.13,150.16,53802
2019/11/20,10:41:00,150.16,150.17,150.08,150.09,56079
2019/11/20,10:42:00,150.09,150.10,150.07,150.09,61022
2019/11/20,10:43:00,150.09,150.16,150.07,150.14,72593
2019/11/20,10:44:00,150.14,150.15,150.10,150.13,20858
2019/11/20,10:45:00,150.13,150.14,150.10,150.13,33604
2019/11/20,10:46:00,150.13,150.15,150.11,150.13,24962
2019/11/20,10:47:00,150.13,150.18,150.13,150.18,24984
2019/11/20,10:48:00,150.18,150.24,150.17,150.18,48222
2019/11/20,10:49:00,150.19,150.24,150.18,150.23,24696
2019/11/20,10:50:00,150.24,150.30,150.22,150.29,38490
2019/11/20,10:51:00,150.30,150.33,150.28,150.33,29295
2019/11/20,10:52:00,150.33,150.41,150.32,150.40,120970
2019/11/20,10:53:00,150.40,150.41,150.35,150.39,61600
2019/11/20,10:54:00,150.39,150.40,150.32,150.35,41023
2019/11/20,10:55:00,150.35,150.41,150.35,150.38,29496
2019/11/20,10:56:00,150.38,150.41,150.33,150.33,60894
2019/11/20,10:57:00,150.33,150.39,150.32,150.35,30137
2019/11/20,10:58:00,150.35,150.38,150.34,150.36,16916
2019/11/20,10:59:00,150.36,150.38,150.33,150.35,16416
2019/11/20,11:00:00,150.35,150.36,150.32,150.33,22435
2019/11/20,11:01:00,150.33,150.37,150.32,150.37,28118
2019/11/20,11:02:00,150.37,150.46,150.37,150.42,49521
2019/11/20,11:03:00,150.42,150.44,150.34,150.35,52160
2019/11/20,11:04:00,150.35,150.39,150.32,150.38,46289
2019/11/20,11:05:00,150.38,150.46,150.38,150.42,29462
2019/11/20,11:06:00,150.42,150.47,150.42,150.42,15165
2019/11/20,11:07:00,150.42,150.43,150.36,150.42,21956
2019/11/20,11:08:00,150.42,150.42,150.36,150.39,41396
2019/11/20,11:09:00,150.39,150.39,150.33,150.37,22923
2019/11/20,11:10:00,150.37,150.37,150.33,150.34,22628
2019/11/20,11:11:00,150.34,150.35,150.21,150.27,62332
2019/11/20,11:12:00,150.27,150.33,150.27,150.32,33590
2019/11/20,11:13:00,150.32,150.35,150.30,150.34,32475
2019/11/20,11:14:00,150.34,150.34,150.28,150.34,46918
2019/11/20,11:15:00,150.34,150.37,150.33,150.36,18093
2019/11/20,11:16:00,150.36,150.40,150.34,150.39,37523
2019/11/20,11:17:00,150.39,150.43,150.38,150.43,22499
2019/11/20,11:18:00,150.42,150.44,150.32,150.33,45883
2019/11/20,11:19:00,150.33,150.38,150.33,150.37,17024
2019/11/20,11:20:00,150.37,150.39,150.29,150.31,27091
2019/11/20,11:21:00,150.31,150.35,150.31,150.33,24215
2019/11/20,11:22:00,150.33,150.35,150.31,150.33,39842
2019/11/20,11:23:00,150.33,150.37,150.31,150.32,12682
2019/11/20,11:24:00,150.32,150.36,150.32,150.35,19472
2019/11/20,11:25:00,150.35,150.36,150.32,150.35,27167
2019/11/20,11:26:00,150.35,150.40,150.35,150.35,35260
2019/11/20,11:27:00,150.35,150.38,150.34,150.38,15659
2019/11/20,11:28:00,150.38,150.42,150.38,150.40,23192
2019/11/20,11:29:00,150.40,150.40,150.33,150.33,17697
2019/11/20,11:30:00,150.33,150.33,150.26,150.27,26495
2019/11/20,11:31:00,150.27,150.31,150.24,150.28,27631
2019/11/20,11:32:00,150.28,150.28,150.16,150.16,83711
2019/11/20,11:33:00,150.16,150.19,150.13,150.15,38896
2019/11/20,11:34:00,150.16,150.22,150.12,150.22,42857
2019/11/20,11:35:00,150.22,150.22,150.18,150.20,30454
2019/11/20,11:36:00,150.20,150.21,150.18,150.21,19425
2019/11/20,11:37:00,150.21,150.21,150.13,150.17,47464
2019/11/20,11:38:00,150.17,150.19,150.17,150.17,25009
2019/11/20,11:39:00,150.17,150.23,150.16,150.23,16378
2019/11/20,11:40:00,150.22,150.23,150.17,150.20,20030
2019/11/20,11:41:00,150.19,150.23,150.16,150.16,25428
2019/11/20,11:42:00,150.16,150.17,150.14,150.15,20495
2019/11/20,11:43:00,150.16,150.17,150.14,150.14,21626
2019/11/20,11:44:00,150.14,150.16,150.10,150.15,42043
2019/11/20,11:45:00,150.15,150.16,150.12,150.15,22249
2019/11/20,11:46:00,150.15,150.15,150.09,150.10,68327
2019/11/20,11:47:00,150.10,150.10,149.98,150.00,86651
2019/11/20,11:48:00,150.00,150.03,149.96,149.97,31781
2019/11/20,11:49:00,149.97,150.03,149.97,150.01,29783
2019/11/20,11:50:00,150.01,150.06,150.00,150.02,16796
2019/11/20,11:51:00,150.02,150.03,150.00,150.02,18425
2019/11/20,11:52:00,150.02,150.09,150.02,150.06,52400
2019/11/20,11:53:00,150.06,150.07,150.04,150.07,30309
2019/11/20,11:54:00,150.07,150.13,150.07,150.13,23380
2019/11/20,11:55:00,150.13,150.13,150.08,150.09,15659
2019/11/20,11:56:00,150.09,150.12,150.08,150.11,17990
2019/11/20,11:57:00,150.10,150.11,150.07,150.11,25770
2019/11/20,11:58:00,150.11,150.14,150.10,150.10,15268
2019/11/20,11:59:00,150.10,150.12,150.01,150.04,67612
2019/11/20,12:00:00,150.04,150.07,150.03,150.06,22046
2019/11/20,12:01:00,150.06,150.10,150.04,150.04,33192
2019/11/20,12:02:00,150.04,150.09,150.04,150.09,28590
2019/11/20,12:03:00,150.09,150.09,150.03,150.06,40634
2019/11/20,12:04:00,150.06,150.06,150.01,150.01,39762
2019/11/20,12:05:00,150.02,150.06,150.00,150.04,30189
2019/11/20,12:06:00,150.04,150.08,150.04,150.06,21851
2019/11/20,12:07:00,150.06,150.06,150.03,150.03,17600
2019/11/20,12:08:00,150.03,150.04,149.96,149.99,69755
2019/11/20,12:09:00,149.99,150.08,149.98,150.06,42749
2019/11/20,12:10:00,150.06,150.08,150.05,150.05,20713
2019/11/20,12:11:00,150.05,150.10,150.05,150.07,22353
2019/11/20,12:12:00,150.07,150.10,150.06,150.08,25020
2019/11/20,12:13:00,150.08,150.12,150.08,150.11,21509
2019/11/20,12:14:00,150.12,150.18,150.10,150.18,36226
2019/11/20,12:15:00,150.18,150.19,150.06,150.06,20983
2019/11/20,12:16:00,150.06,150.07,150.00,150.05,33409
2019/11/20,12:17:00,150.05,150.10,150.05,150.10,10890
2019/11/20,12:18:00,150.10,150.12,150.10,150.12,39366
2019/11/20,12:19:00,150.12,150.14,150.10,150.12,15321
2019/11/20,12:20:00,150.12,150.21,150.12,150.21,19835
2019/11/20,12:21:00,150.21,150.22,150.15,150.15,18188
2019/11/20,12:22:00,150.15,150.16,150.13,150.13,16869
2019/11/20,12:23:00,150.13,150.20,150.13,150.19,11420
2019/11/20,12:24:00,150.19,150.20,150.15,150.15,14683
2019/11/20,12:25:00,150.15,150.18,150.15,150.15,13619
2019/11/20,12:26:00,150.15,150.18,150.14,150.17,21336
2019/11/20,12:27:00,150.17,150.19,150.16,150.17,9326
2019/11/20,12:28:00,150.17,150.19,150.17,150.19,13801
2019/11/20,12:29:00,150.19,150.22,150.17,150.18,22651
2019/11/20,12:30:00,150.18,150.18,150.08,150.09,87640
2019/11/20,12:31:00,150.09,150.11,150.07,150.11,15459
2019/11/20,12:32:00,150.11,150.11,150.08,150.10,23252
2019/11/20,12:33:00,150.10,150.10,150.05,150.07,14713
2019/11/20,12:34:00,150.07,150.08,150.05,150.06,15123
2019/11/20,12:35:00,150.06,150.06,150.03,150.05,17689
2019/11/20,12:36:00,150.05,150.10,150.05,150.10,14030
2019/11/20,12:37:00,150.11,150.18,150.11,150.16,15382
2019/11/20,12:38:00,150.16,150.17,150.14,150.16,9828
2019/11/20,12:39:00,150.16,150.17,150.12,150.12,8865
2019/11/20,12:40:00,150.13,150.14,150.09,150.13,16118
2019/11/20,12:41:00,150.13,150.17,150.13,150.17,12002
2019/11/20,12:42:00,150.17,150.18,150.15,150.16,8325
2019/11/20,12:43:00,150.16,150.16,150.14,150.14,10257
2019/11/20,12:44:00,150.14,150.15,150.13,150.15,14351
2019/11/20,12:45:00,150.15,150.15,150.11,150.12,9463
2019/11/20,12:46:00,150.11,150.12,150.11,150.11,806268
2019/11/20,12:47:00,150.11,150.12,150.06,150.06,20667
2019/11/20,12:48:00,150.05,150.06,150.01,150.03,40687
2019/11/20,12:49:00,150.03,150.04,150.01,150.02,212395
2019/11/20,12:50:00,150.02,150.03,150.01,150.02,17579
2019/11/20,12:51:00,150.02,150.08,150.02,150.07,273611
2019/11/20,12:52:00,150.07,150.10,149.99,150.01,58499
2019/11/20,12:53:00,150.01,150.01,149.90,149.97,93616
2019/11/20,12:54:00,149.96,150.05,149.96,150.01,28479
2019/11/20,12:55:00,150.01,150.04,149.98,150.03,33548
2019/11/20,12:56:00,150.02,150.06,149.50,149.98,515816
2019/11/20,12:57:00,149.98,149.98,149.48,149.62,201654
2019/11/20,12:58:00,149.63,149.66,149.41,149.46,141991
2019/11/20,12:59:00,149.47,149.52,148.96,149.13,247542
2019/11/20,13:00:00,149.13,149.33,149.08,149.31,183969
2019/11/20,13:01:00,149.32,149.35,149.07,149.11,280536
2019/11/20,13:02:00,149.12,149.30,149.11,149.23,48680
2019/11/20,13:03:00,149.23,149.28,149.13,149.27,50209
2019/11/20,13:04:00,149.27,149.27,149.12,149.14,60224
2019/11/20,13:05:00,149.14,149.21,149.05,149.19,57310
2019/11/20,13:06:00,149.19,149.19,149.03,149.06,71516
2019/11/20,13:07:00,149.06,149.14,149.06,149.14,50092
2019/11/20,13:08:00,149.14,149.15,149.05,149.06,100591
2019/11/20,13:09:00,149.06,149.24,149.05,149.15,133983
2019/11/20,13:10:00,149.15,149.15,149.02,149.07,64580
2019/11/20,13:11:00,149.07,149.10,148.90,149.03,172198
2019/11/20,13:12:00,149.03,149.05,148.90,148.97,114786
2019/11/20,13:13:00,148.97,149.13,148.94,149.13,36363
2019/11/20,13:14:00,149.12,149.14,149.05,149.09,44749
2019/11/20,13:15:00,149.09,149.15,148.98,149.00,123459
2019/11/20,13:16:00,148.98,149.04,148.81,148.87,128388
2019/11/20,13:17:00,148.87,148.88,148.66,148.74,96376
2019/11/20,13:18:00,148.75,148.80,148.73,148.74,78923
2019/11/20,13:19:00,148.74,148.78,148.68,148.75,130914
2019/11/20,13:20:00,148.73,148.73,148.46,148.51,136941
2019/11/20,13:21:00,148.51,148.71,148.50,148.64,80298
2019/11/20,13:22:00,148.66,148.76,148.65,148.73,64919
2019/11/20,13:23:00,148.73,148.84,148.68,148.73,68804
2019/11/20,13:24:00,148.73,148.81,148.72,148.77,58975
2019/11/20,13:25:00,148.77,148.78,148.70,148.73,62753
2019/11/20,13:26:00,148.73,148.86,148.70,148.81,40394
2019/11/20,13:27:00,148.82,148.86,148.77,148.85,50230
2019/11/20,13:28:00,148.86,148.90,148.79,148.82,56057
2019/11/20,13:29:00,148.82,148.85,148.59,148.64,134217
2019/11/20,13:30:00,148.64,148.65,148.50,148.60,93045
2019/11/20,13:31:00,148.60,148.68,148.57,148.60,40429
2019/11/20,13:32:00,148.60,148.71,148.60,148.64,224533
2019/11/20,13:33:00,148.64,148.64,148.57,148.62,24800
2019/11/20,13:34:00,148.62,148.67,148.60,148.65,271262
2019/11/20,13:35:00,148.65,148.77,148.62,148.76,28763
2019/11/20,13:36:00,148.76,148.81,148.68,148.81,20677
2019/11/20,13:37:00,148.81,148.87,148.81,148.87,28252
2019/11/20,13:38:00,148.87,148.92,148.87,148.90,25726
2019/11/20,13:39:00,148.91,148.94,148.85,148.87,55885
2019/11/20,13:40:00,148.86,148.86,148.68,148.70,60833
2019/11/20,13:41:00,148.70,148.79,148.67,148.74,65341
2019/11/20,13:42:00,148.74,148.80,148.73,148.79,28503
2019/11/20,13:43:00,148.80,148.93,148.80,148.91,23442
2019/11/20,13:44:00,148.91,149.03,148.91,149.01,72948
2019/11/20,13:45:00,149.01,149.08,148.87,148.88,126747
2019/11/20,13:46:00,148.89,149.03,148.86,149.00,22214
2019/11/20,13:47:00,149.00,149.03,148.92,148.96,33486
2019/11/20,13:48:00,148.96,148.96,148.82,148.86,60290
2019/11/20,13:49:00,148.85,148.85,148.70,148.71,49571
2019/11/20,13:50:00,148.71,148.81,148.67,148.80,23632
2019/11/20,13:51:00,148.80,148.89,148.80,148.87,23355
2019/11/20,13:52:00,148.87,148.87,148.78,148.82,21696
2019/11/20,13:53:00,148.82,149.06,148.82,148.99,236498
2019/11/20,13:54:00,148.99,149.18,148.99,149.14,83855
2019/11/20,13:55:00,149.14,149.17,149.01,149.06,46908
2019/11/20,13:56:00,149.06,149.13,148.93,148.95,69619
2019/11/20,13:57:00,148.95,149.05,148.95,149.01,23986
2019/11/20,13:58:00,149.01,149.06,148.92,148.95,53544
2019/11/20,13:59:00,148.95,149.04,148.95,149.03,16867
2019/11/20,14:00:00,149.03,149.13,149.03,149.13,19285
2019/11/20,14:01:00,149.12,149.18,148.99,149.08,35170
2019/11/20,14:02:00,149.08,149.14,149.06,149.11,25769
2019/11/20,14:03:00,149.11,149.13,149.04,149.09,33503
2019/11/20,14:04:00,149.09,149.14,149.07,149.09,19517
2019/11/20,14:05:00,149.09,149.18,148.98,148.98,94540
2019/11/20,14:06:00,148.98,149.05,148.94,149.05,28434
2019/11/20,14:07:00,149.05,149.08,149.03,149.07,30211
2019/11/20,14:08:00,149.07,149.07,148.81,148.87,65501
2019/11/20,14:09:00,148.88,148.92,148.85,148.92,35326
2019/11/20,14:10:00,148.92,148.99,148.90,148.96,16303
2019/11/20,14:11:00,148.96,149.07,148.96,149.06,18776
2019/11/20,14:12:00,149.06,149.15,149.04,149.06,23753
2019/11/20,14:13:00,149.06,149.10,149.05,149.07,10823
2019/11/20,14:14:00,149.07,149.16,149.07,149.10,18612
2019/11/20,14:15:00,149.10,149.13,148.98,149.00,42169
2019/11/20,14:16:00,149.00,149.01,148.94,148.96,18678
2019/11/20,14:17:00,148.96,149.06,148.88,148.90,55526
2019/11/20,14:18:00,148.90,149.03,148.87,149.02,22509
2019/11/20,14:19:00,149.03,149.13,149.03,149.12,22269
2019/11/20,14:20:00,149.12,149.16,149.08,149.14,37987
2019/11/20,14:21:00,149.15,149.19,149.13,149.13,38383
2019/11/20,14:22:00,149.14,149.14,149.05,149.09,21096
2019/11/20,14:23:00,149.09,149.12,149.04,149.06,17118
2019/11/20,14:24:00,149.06,149.09,149.06,149.06,14953
2019/11/20,14:25:00,149.06,149.12,149.04,149.11,15544
2019/11/20,14:26:00,149.11,149.21,149.11,149.19,29711
2019/11/20,14:27:00,149.19,149.34,149.18,149.34,58051
2019/11/20,14:28:00,149.34,149.35,149.28,149.33,51766
2019/11/20,14:29:00,149.33,149.36,149.31,149.36,25842
2019/11/20,14:30:00,149.37,149.44,149.36,149.40,39974
2019/11/20,14:31:00,149.40,149.43,149.40,149.40,42385
2019/11/20,14:32:00,149.40,149.45,149.38,149.42,55168
2019/11/20,14:33:00,149.42,149.45,149.37,149.44,32418
2019/11/20,14:34:00,149.43,149.51,149.40,149.40,31302
2019/11/20,14:35:00,149.41,149.47,149.40,149.46,18245
2019/11/20,14:36:00,149.46,149.50,149.42,149.49,20310
2019/11/20,14:37:00,149.49,149.50,149.41,149.44,23970
2019/11/20,14:38:00,149.44,149.45,149.39,149.45,25757
2019/11/20,14:39:00,149.45,149.46,149.41,149.41,12810
2019/11/20,14:40:00,149.41,149.46,149.40,149.42,15729
2019/11/20,14:41:00,149.42,149.49,149.41,149.48,19684
2019/11/20,14:42:00,149.48,149.55,149.47,149.52,31889
2019/11/20,14:43:00,149.54,149.55,149.42,149.47,77854
2019/11/20,14:44:00,149.47,149.53,149.47,149.49,25002
2019/11/20,14:45:00,149.49,149.55,149.46,149.51,35770
2019/11/20,14:46:00,149.51,149.55,149.50,149.50,13045
2019/11/20,14:47:00,149.50,149.52,149.35,149.40,103499
2019/11/20,14:48:00,149.40,149.42,149.33,149.34,41690
2019/11/20,14:49:00,149.34,149.44,149.33,149.44,33345
2019/11/20,14:50:00,149.43,149.52,149.42,149.48,24646
2019/11/20,14:51:00,149.48,149.56,149.48,149.54,24029
2019/11/20,14:52:00,149.54,149.60,149.48,149.49,28584
2019/11/20,14:53:00,149.49,149.51,149.47,149.50,17614
2019/11/20,14:54:00,149.50,149.52,149.46,149.51,25381
2019/11/20,14:55:00,149.51,149.54,149.46,149.47,21882
2019/11/20,14:56:00,149.47,149.50,149.45,149.50,22506
2019/11/20,14:57:00,149.50,149.51,149.47,149.48,24180
2019/11/20,14:58:00,149.48,149.48,149.43,149.46,18755
2019/11/20,14:59:00,149.46,149.49,149.38,149.39,32390
2019/11/20,15:00:00,149.39,149.39,149.35,149.38,16418
2019/11/20,15:01:00,149.37,149.43,149.37,149.40,24972
2019/11/20,15:02:00,149.39,149.44,149.37,149.37,18758
2019/11/20,15:03:00,149.37,149.38,149.26,149.34,36342
2019/11/20,15:04:00,149.35,149.37,149.20,149.26,64987
2019/11/20,15:05:00,149.26,149.30,149.24,149.29,29752
2019/11/20,15:06:00,149.28,149.37,149.27,149.36,16922
2019/11/20,15:07:00,149.36,149.37,149.33,149.37,29913
2019/11/20,15:08:00,149.38,149.47,149.37,149.44,33689
2019/11/20,15:09:00,149.44,149.49,149.39,149.45,21766
2019/11/20,15:10:00,149.45,149.47,149.44,149.45,13175
2019/11/20,15:11:00,149.45,149.49,149.41,149.42,31972
2019/11/20,15:12:00,149.42,149.46,149.42,149.44,23861
2019/11/20,15:13:00,149.44,149.48,149.44,149.48,33419
2019/11/20,15:14:00,149.48,149.49,149.44,149.46,20305
2019/11/20,15:15:00,149.46,149.51,149.45,149.46,24917
2019/11/20,15:16:00,149.46,149.46,149.41,149.43,26417
2019/11/20,15:17:00,149.42,149.45,149.40,149.43,25002
2019/11/20,15:18:00,149.43,149.44,149.40,149.43,30015
2019/11/20,15:19:00,149.43,149.47,149.40,149.42,32973
2019/11/20,15:20:00,149.42,149.43,149.25,149.26,92326
2019/11/20,15:21:00,149.26,149.40,149.23,149.24,80673
2019/11/20,15:22:00,149.24,149.30,149.20,149.21,24950
2019/11/20,15:23:00,149.20,149.30,149.19,149.30,21919
2019/11/20,15:24:00,149.30,149.34,149.28,149.33,23014
2019/11/20,15:25:00,149.33,149.36,149.32,149.33,23681
2019/11/20,15:26:00,149.33,149.40,149.32,149.37,24011
2019/11/20,15:27:00,149.37,149.39,149.33,149.34,14662
2019/11/20,15:28:00,149.34,149.36,149.31,149.32,15272
2019/11/20,15:29:00,149.32,149.34,149.23,149.23,28746
2019/11/20,15:30:00,149.23,149.24,149.17,149.17,38720
2019/11/20,15:31:00,149.16,149.21,149.10,149.13,49914
2019/11/20,15:32:00,149.13,149.15,149.08,149.12,31753
2019/11/20,15:33:00,149.12,149.16,149.09,149.16,40700
2019/11/20,15:34:00,149.16,149.20,149.14,149.15,27305
2019/11/20,15:35:00,149.16,149.18,149.14,149.17,18566
2019/11/20,15:36:00,149.17,149.19,149.15,149.19,16480
2019/11/20,15:37:00,149.19,149.20,149.17,149.17,29562
2019/11/20,15:38:00,149.17,149.25,149.17,149.21,37279
2019/11/20,15:39:00,149.21,149.24,149.19,149.23,26488
2019/11/20,15:40:00,149.23,149.26,149.18,149.25,18632
2019/11/20,15:41:00,149.25,149.30,149.24,149.30,27233
2019/11/20,15:42:00,149.30,149.34,149.29,149.34,22264
2019/11/20,15:43:00,149.34,149.42,149.31,149.37,99543
2019/11/20,15:44:00,149.37,149.41,149.37,149.40,31452
2019/11/20,15:45:00,149.40,149.46,149.38,149.46,49389
2019/11/20,15:46:00,149.46,149.51,149.46,149.51,40895
2019/11/20,15:47:00,149.51,149.51,149.49,149.50,41297
2019/11/20,15:48:00,149.50,149.51,149.49,149.51,42901
2019/11/20,15:49:00,149.51,149.54,149.45,149.54,46992
2019/11/20,15:50:00,149.54,149.56,149.49,149.49,34577
2019/11/20,15:51:00,149.49,149.50,149.43,149.45,49739
2019/11/20,15:52:00,149.45,149.47,149.41,149.47,39389
2019/11/20,15:53:00,149.47,149.48,149.44,149.46,36845
2019/11/20,15:54:00,149.46,149.46,149.40,149.45,60566
2019/11/20,15:55:00,149.45,149.52,149.43,149.51,100067
2019/11/20,15:56:00,149.52,149.61,149.49,149.54,136359
2019/11/20,15:57:00,149.54,149.59,149.49,149.50,93499
2019/11/20,15:58:00,149.50,149.53,149.41,149.53,141511
2019/11/20,15:59:00,149.53,149.53,149.44,149.50,136548
2019/11/20,16:00:00,149.50,149.62,149.40,149.62,344961
2019/11/21,09:31:00,149.40,149.64,149.38,149.54,117832
2019/11/21,09:32:00,149.54,149.77,149.51,149.54,126992
2019/11/21,09:33:00,149.54,149.59,149.44,149.45,89236
2019/11/21,09:34:00,149.45,149.48,149.22,149.36,89581
2019/11/21,09:35:00,149.36,149.36,149.23,149.34,59493
2019/11/21,09:36:00,149.35,149.47,149.30,149.35,50934
2019/11/21,09:37:00,149.38,149.57,149.32,149.48,50781
2019/11/21,09:38:00,149.48,149.54,149.45,149.48,38854
2019/11/21,09:39:00,149.48,149.59,149.48,149.54,40388
2019/11/21,09:40:00,149.54,149.67,149.50,149.65,45366
2019/11/21,09:41:00,149.65,149.65,149.51,149.54,49950
2019/11/21,09:42:00,149.53,149.57,149.48,149.49,86682
2019/11/21,09:43:00,149.48,149.50,149.34,149.50,79363
2019/11/21,09:44:00,149.50,149.53,149.33,149.35,39858
2019/11/21,09:45:00,149.35,149.35,149.20,149.24,56998
2019/11/21,09:46:00,149.24,149.38,149.20,149.34,58539
2019/11/21,09:47:00,149.34,149.36,149.26,149.32,35799
2019/11/21,09:48:00,149.32,149.40,149.30,149.34,44637
2019/11/21,09:49:00,149.34,149.43,149.33,149.34,40018
2019/11/21,09:50:00,149.34,149.40,149.31,149.38,41520
2019/11/21,09:51:00,149.38,149.40,149.32,149.37,41840
2019/11/21,09:52:00,149.38,149.39,149.31,149.31,45264
2019/11/21,09:53:00,149.32,149.36,149.24,149.24,46777
2019/11/21,09:54:00,149.24,149.25,149.15,149.24,45313
2019/11/21,09:55:00,149.24,149.29,149.14,149.14,35333
2019/11/21,09:56:00,149.15,149.25,149.10,149.24,37133
2019/11/21,09:57:00,149.24,149.35,149.24,149.34,42535
2019/11/21,09:58:00,149.34,149.35,149.28,149.32,25570
2019/11/21,09:59:00,149.32,149.34,149.22,149.28,41405
2019/11/21,10:00:00,149.28,149.28,149.14,149.17,37550
2019/11/21,10:01:00,149.16,149.17,149.05,149.15,48123
2019/11/21,10:02:00,149.15,149.16,149.01,149.01,80760
2019/11/21,10:03:00,149.01,149.04,148.95,148.98,65122
2019/11/21,10:04:00,148.98,149.03,148.91,148.97,49687
2019/11/21,10:05:00,148.96,149.02,148.91,149.00,48723
2019/11/21,10:06:00,149.00,149.00,148.89,148.96,67650
2019/11/21,10:07:00,148.96,149.12,148.95,149.11,61771
2019/11/21,10:08:00,149.11,149.15,149.04,149.14,50598
2019/11/21,10:09:00,149.14,149.21,149.13,149.20,41641
2019/11/21,10:10:00,149.20,149.24,149.15,149.17,51227
2019/11/21,10:11:00,149.17,149.24,149.16,149.21,38196
2019/11/21,10:12:00,149.21,149.26,149.20,149.24,41330
2019/11/21,10:13:00,149.24,149.33,149.24,149.27,33126
2019/11/21,10:14:00,149.27,149.33,149.26,149.29,31544
2019/11/21,10:15:00,149.29,149.31,149.27,149.28,21457
2019/11/21,10:16:00,149.30,149.30,149.16,149.16,38822
2019/11/21,10:17:00,149.16,149.25,148.95,148.95,111563
2019/11/21,10:18:00,148.95,149.04,148.91,149.01,40240
2019/11/21,10:19:00,148.99,149.08,148.92,148.94,41682
2019/11/21,10:20:00,148.96,149.00,148.87,148.89,40517
2019/11/21,10:21:00,148.89,148.91,148.82,148.90,42290
2019/11/21,10:22:00,148.91,149.01,148.91,149.01,33686
2019/11/21,10:23:00,149.01,149.01,148.88,148.93,25054
2019/11/21,10:24:00,148.92,148.93,148.88,148.91,20295
2019/11/21,10:25:00,148.90,148.93,148.82,148.90,57576
2019/11/21,10:26:00,148.90,148.94,148.85,148.94,33057
2019/11/21,10:27:00,148.94,149.00,148.92,149.00,31601
2019/11/21,10:28:00,149.00,149.06,148.98,149.03,31038
2019/11/21,10:29:00,149.03,149.07,149.00,149.05,25325
2019/11/21,10:30:00,149.05,149.06,148.91,148.92,32016
2019/11/21,10:31:00,148.92,148.98,148.89,148.93,33371
2019/11/21,10:32:00,148.93,148.93,148.65,148.71,72029
2019/11/21,10:33:00,148.71,148.71,148.58,148.59,46693
2019/11/21,10:34:00,148.59,148.65,148.53,148.61,57740
2019/11/21,10:35:00,148.60,148.65,148.55,148.56,117179
2019/11/21,10:36:00,148.55,148.65,148.50,148.65,50740
2019/11/21,10:37:00,148.65,148.77,148.65,148.76,65209
2019/11/21,10:38:00,148.76,148.82,148.74,148.74,27229
2019/11/21,10:39:00,148.74,148.88,148.71,148.88,40179
2019/11/21,10:40:00,148.88,148.91,148.84,148.87,27844
2019/11/21,10:41:00,148.87,148.93,148.85,148.91,24778
2019/11/21,10:42:00,148.91,148.97,148.86,148.90,22582
2019/11/21,10:43:00,148.89,148.92,148.86,148.86,16067
2019/11/21,10:44:00,148.86,148.92,148.79,148.80,30291
2019/11/21,10:45:00,148.79,148.84,148.77,148.82,20276
2019/11/21,10:46:00,148.82,148.83,148.73,148.78,25718
2019/11/21,10:47:00,148.78,148.81,148.73,148.75,19838
2019/11/21,10:48:00,148.74,148.81,148.74,148.81,15202
2019/11/21,10:49:00,148.80,148.84,148.79,148.82,16837
2019/11/21,10:50:00,148.82,148.89,148.81,148.87,21726
2019/11/21,10:51:00,148.87,148.88,148.77,148.78,35532
2019/11/21,10:52:00,148.78,148.83,148.75,148.83,22350
2019/11/21,10:53:00,148.83,148.83,148.72,148.72,37356
2019/11/21,10:54:00,148.72,148.74,148.69,148.71,22052
2019/11/21,10:55:00,148.72,148.80,148.71,148.72,53720
2019/11/21,10:56:00,148.72,148.79,148.71,148.77,31379
2019/11/21,10:57:00,148.77,148.83,148.76,148.81,26667
2019/11/21,10:58:00,148.82,148.90,148.81,148.85,28189
2019/11/21,10:59:00,148.85,148.99,148.85,148.97,34305
2019/11/21,11:00:00,148.97,148.98,148.91,148.97,31651
2019/11/21,11:01:00,148.97,149.00,148.94,148.97,27030
2019/11/21,11:02:00,148.97,148.99,148.96,148.97,16326
2019/11/21,11:03:00,148.97,149.01,148.93,148.95,35349
2019/11/21,11:04:00,148.96,149.23,148.96,149.21,108139
2019/11/21,11:05:00,149.21,149.28,149.15,149.20,40128
2019/11/21,11:06:00,149.20,149.26,149.16,149.26,32464
2019/11/21,11:07:00,149.26,149.28,149.22,149.25,33622
2019/11/21,11:08:00,149.25,149.29,149.23,149.29,34815
2019/11/21,11:09:00,149.29,149.32,149.26,149.26,28866
2019/11/21,11:10:00,149.26,149.30,149.25,149.29,16915
2019/11/21,11:11:00,149.29,149.32,149.21,149.22,22369
2019/11/21,11:12:00,149.22,149.28,149.21,149.28,31308
2019/11/21,11:13:00,149.29,149.34,149.27,149.29,23090
2019/11/21,11:14:00,149.29,149.34,149.24,149.24,52535
2019/11/21,11:15:00,149.25,149.26,149.20,149.21,129263
2019/11/21,11:16:00,149.20,149.25,149.19,149.21,31244
2019/11/21,11:17:00,149.21,149.25,149.14,149.24,35645
2019/11/21,11:18:00,149.24,149.28,149.19,149.20,25762
2019/11/21,11:19:00,149.20,149.26,149.20,149.24,15743
2019/11/21,11:20:00,149.24,149.28,149.19,149.20,44186
2019/11/21,11:21:00,149.20,149.21,149.15,149.20,20634
2019/11/21,11:22:00,149.20,149.27,149.18,149.27,15665
2019/11/21,11:23:00,149.27,149.30,149.21,149.24,15731
2019/11/21,11:24:00,149.24,149.28,149.21,149.28,18214
2019/11/21,11:25:00,149.28,149.31,149.27,149.29,37686
2019/11/21,11:26:00,149.28,149.39,149.28,149.36,30647
2019/11/21,11:27:00,149.36,149.38,149.33,149.34,17696
2019/11/21,11:28:00,149.34,149.35,149.20,149.24,32081
2019/11/21,11:29:00,149.24,149.36,149.24,149.35,20235
2019/11/21,11:30:00,149.35,149.37,149.25,149.27,29798
2019/11/21,11:31:00,149.27,149.27,149.19,149.22,17470
2019/11/21,11:32:00,149.22,149.26,149.18,149.20,23970
2019/11/21,11:33:00,149.20,149.26,149.19,149.26,13947
2019/11/21,11:34:00,149.26,149.33,149.22,149.23,25163
2019/11/21,11:35:00,149.23,149.24,149.10,149.11,25764
2019/11/21,11:36:00,149.12,149.17,149.07,149.13,38116
2019/11/21,11:37:00,149.13,149.13,149.04,149.09,27470
2019/11/21,11:38:00,149.07,149.13,149.06,149.13,16019
2019/11/21,11:39:00,149.12,149.12,149.03,149.04,30211
2019/11/21,11:40:00,149.04,149.07,149.00,149.06,47562
2019/11/21,11:41:00,149.07,149.09,149.00,149.04,54279
2019/11/21,11:42:00,149.04,149.08,149.03,149.03,11911
2019/11/21,11:43:00,149.03,149.07,149.01,149.07,19156
2019/11/21,11:44:00,149.07,149.12,149.06,149.07,15590
2019/11/21,11:45:00,149.07,149.17,149.07,149.16,12221
2019/11/21,11:46:00,149.16,149.21,149.14,149.20,514118
2019/11/21,11:47:00,149.20,149.24,149.20,149.21,13571
2019/11/21,11:48:00,149.21,149.21,149.17,149.18,510111
2019/11/21,11:49:00,149.18,149.19,149.11,149.13,18621
2019/11/21,11:50:00,149.13,149.18,149.09,149.11,27812
2019/11/21,11:51:00,149.12,149.14,149.08,149.09,11576
2019/11/21,11:52:00,149.09,149.15,149.07,149.09,16213
2019/11/21,11:53:00,149.09,149.09,149.06,149.08,6964
2019/11/21,11:54:00,149.08,149.10,148.98,149.09,38215
2019/11/21,11:55:00,149.09,149.12,149.07,149.12,5752
2019/11/21,11:56:00,149.12,149.15,149.12,149.15,14450
2019/11/21,11:57:00,149.15,149.17,149.11,149.13,12934
2019/11/21,11:58:00,149.13,149.17,149.10,149.12,13281
2019/11/21,11:59:00,149.12,149.14,149.10,149.11,19055
2019/11/21,12:00:00,149.11,149.12,149.02,149.03,32903
2019/11/21,12:01:00,149.03,149.08,149.00,149.05,24170
2019/11/21,12:02:00,149.05,149.09,149.01,149.07,36184
2019/11/21,12:03:00,149.07,149.11,149.06,149.07,13751
2019/11/21,12:04:00,149.07,149.16,149.07,149.13,17406
2019/11/21,12:05:00,149.14,149.21,149.13,149.19,22164
2019/11/21,12:06:00,149.19,149.25,149.18,149.18,12404
2019/11/21,12:07:00,149.18,149.24,149.18,149.22,14793
2019/11/21,12:08:00,149.21,149.22,149.15,149.16,11284
2019/11/21,12:09:00,149.16,149.21,149.15,149.15,18836
2019/11/21,12:10:00,149.15,149.20,149.14,149.14,19541
2019/11/21,12:11:00,149.14,149.21,149.13,149.14,593412
2019/11/21,12:12:00,149.14,149.18,149.14,149.16,15683
2019/11/21,12:13:00,149.16,149.22,149.15,149.21,11795
2019/11/21,12:14:00,149.21,149.21,149.15,149.15,14221
2019/11/21,12:15:00,149.15,149.16,149.09,149.10,20244
2019/11/21,12:16:00,149.10,149.12,149.08,149.08,11856
2019/11/21,12:17:00,149.09,149.09,149.06,149.06,12805
2019/11/21,12:18:00,149.06,149.10,149.05,149.08,18511
2019/11/21,12:19:00,149.09,149.10,149.00,149.03,23346
2019/11/21,12:20:00,149.03,149.04,149.00,149.00,13980
2019/11/21,12:21:00,149.00,149.10,148.99,149.09,42003
2019/11/21,12:22:00,149.08,149.09,149.05,149.06,14650
2019/11/21,12:23:00,149.06,149.08,149.06,149.06,14332
2019/11/21,12:24:00,149.07,149.17,149.07,149.17,17441
2019/11/21,12:25:00,149.17,149.18,149.15,149.16,17196
2019/11/21,12:26:00,149.15,149.21,149.14,149.18,109275
2019/11/21,12:27:00,149.19,149.20,149.17,149.20,6357
2019/11/21,12:28:00,149.20,149.22,149.19,149.22,10370
2019/11/21,12:29:00,149.23,149.31,149.23,149.28,21159
2019/11/21,12:30:00,149.28,149.29,149.23,149.27,24081
2019/11/21,12:31:00,149.28,149.31,149.25,149.27,17413
2019/11/21,12:32:00,149.27,149.33,149.27,149.32,9614
2019/11/21,12:33:00,149.32,149.36,149.32,149.34,15443
2019/11/21,12:34:00,149.34,149.40,149.33,149.37,35607
2019/11/21,12:35:00,149.37,149.42,149.37,149.42,20104
2019/11/21,12:36:00,149.42,149.44,149.41,149.42,17194
2019/11/21,12:37:00,149.42,149.49,149.42,149.46,19143
2019/11/21,12:38:00,149.46,149.55,149.45,149.52,60104
2019/11/21,12:39:00,149.51,149.52,149.49,149.51,30700
2019/11/21,12:40:00,149.51,149.54,149.50,149.53,19453
2019/11/21,12:41:00,149.53,149.56,149.51,149.53,24335
2019/11/21,12:42:00,149.53,149.53,149.45,149.48,37549
2019/11/21,12:43:00,149.48,149.49,149.45,149.46,9237
2019/11/21,12:44:00,149.46,149.49,149.45,149.48,10933
2019/11/21,12:45:00,149.48,149.49,149.46,149.46,13438
2019/11/21,12:46:00,149.46,149.47,149.37,149.38,23925
2019/11/21,12:47:00,149.38,149.41,149.37,149.38,18391
2019/11/21,12:48:00,149.38,149.43,149.37,149.41,19183
2019/11/21,12:49:00,149.40,149.42,149.37,149.42,21912
2019/11/21,12:50:00,149.42,149.42,149.34,149.34,11821
2019/11/21,12:51:00,149.34,149.40,149.34,149.39,13525
2019/11/21,12:52:00,149.39,149.41,149.38,149.41,17065
2019/11/21,12:53:00,149.41,149.43,149.35,149.40,18532
2019/11/21,12:54:00,149.40,149.44,149.40,149.44,19072
2019/11/21,12:55:00,149.44,149.49,149.43,149.48,15844
2019/11/21,12:56:00,149.48,149.51,149.48,149.48,15041
2019/11/21,12:57:00,149.48,149.48,149.46,149.47,6948
2019/11/21,12:58:00,149.47,149.50,149.46,149.50,16944
2019/11/21,12:59:00,149.50,149.53,149.50,149.52,10100
2019/11/21,13:00:00,149.52,149.57,149.52,149.56,14841
2019/11/21,13:01:00,149.57,149.60,149.56,149.59,19730
2019/11/21,13:02:00,149.59,149.62,149.57,149.61,19972
2019/11/21,13:03:00,149.61,149.63,149.61,149.62,17474
2019/11/21,13:04:00,149.63,149.63,149.59,149.61,11913
2019/11/21,13:05:00,149.61,149.61,149.57,149.57,15795
2019/11/21,13:06:00,149.56,149.59,149.56,149.58,18880
2019/11/21,13:07:00,149.58,149.61,149.57,149.60,14674
2019/11/21,13:08:00,149.60,149.65,149.59,149.63,13774
2019/11/21,13:09:00,149.63,149.65,149.63,149.64,13246
2019/11/21,13:10:00,149.64,149.65,149.62,149.63,10009
2019/11/21,13:11:00,149.62,149.65,149.62,149.65,13116
2019/11/21,13:12:00,149.65,149.66,149.62,149.62,102193
2019/11/21,13:13:00,149.62,149.62,149.60,149.61,9257
2019/11/21,13:14:00,149.61,149.64,149.59,149.63,15643
2019/11/21,13:15:00,149.63,149.63,149.56,149.57,22277
2019/11/21,13:16:00,149.58,149.59,149.55,149.57,19380
2019/11/21,13:17:00,149.58,149.59,149.55,149.57,15192
2019/11/21,13:18:00,149.57,149.61,149.57,149.60,22266
2019/11/21,13:19:00,149.60,149.62,149.59,149.62,9510
2019/11/21,13:20:00,149.63,149.65,149.62,149.63,7173
2019/11/21,13:21:00,149.62,149.64,149.58,149.64,14531
2019/11/21,13:22:00,149.63,149.65,149.58,149.58,10581
2019/11/21,13:23:00,149.58,149.59,149.56,149.57,16741
2019/11/21,13:24:00,149.57,149.61,149.56,149.61,57968
2019/11/21,13:25:00,149.61,149.62,149.59,149.61,13639
2019/11/21,13:26:00,149.62,149.62,149.57,149.57,8105
2019/11/21,13:27:00,149.57,149.58,149.53,149.54,20554
2019/11/21,13:28:00,149.54,149.58,149.54,149.54,20007
2019/11/21,13:29:00,149.54,149.56,149.51,149.52,14123
2019/11/21,13:30:00,149.52,149.54,149.51,149.54,9235
2019/11/21,13:31:00,149.54,149.57,149.54,149.56,15509
2019/11/21,13:32:00,149.56,149.56,149.48,149.49,15017
2019/11/21,13:33:00,149.48,149.50,149.46,149.46,20716
2019/11/21,13:34:00,149.46,149.51,149.46,149.50,19779
2019/11/21,13:35:00,149.50,149.52,149.42,149.46,17810
2019/11/21,13:36:00,149.46,149.46,149.38,149.39,22021
2019/11/21,13:37:00,149.39,149.40,149.34,149.35,13413
2019/11/21,13:38:00,149.35,149.38,149.34,149.35,9600
2019/11/21,13:39:00,149.35,149.37,149.35,149.37,20092
2019/11/21,13:40:00,149.37,149.42,149.36,149.41,16891
2019/11/21,13:41:00,149.41,149.41,149.38,149.40,5606
2019/11/21,13:42:00,149.40,149.40,149.37,149.38,9632
2019/11/21,13:43:00,149.38,149.40,149.35,149.35,13286
2019/11/21,13:44:00,149.35,149.39,149.34,149.34,15489
2019/11/21,13:45:00,149.34,149.36,149.31,149.35,23428
2019/11/21,13:46:00,149.35,149.39,149.32,149.39,24907
2019/11/21,13:47:00,149.39,149.41,149.36,149.39,10045
2019/11/21,13:48:00,149.39,149.40,149.38,149.39,8659
2019/11/21,13:49:00,149.39,149.43,149.39,149.40,13056
2019/11/21,13:50:00,149.40,149.41,149.39,149.40,6762
2019/11/21,13:51:00,149.41,149.43,149.39,149.43,16552
2019/11/21,13:52:00,149.42,149.45,149.42,149.45,14044
2019/11/21,13:53:00,149.45,149.47,149.42,149.42,14877
2019/11/21,13:54:00,149.42,149.43,149.41,149.41,24029
2019/11/21,13:55:00,149.41,149.42,149.38,149.38,9733
2019/11/21,13:56:00,149.38,149.38,149.35,149.36,33187
2019/11/21,13:57:00,149.36,149.37,149.34,149.36,16022
2019/11/21,13:58:00,149.36,149.37,149.32,149.32,18067
2019/11/21,13:59:00,149.32,149.32,149.25,149.29,41560
2019/11/21,14:00:00,149.29,149.31,149.29,149.31,11425
2019/11/21,14:01:00,149.31,149.34,149.30,149.34,11120
2019/11/21,14:02:00,149.34,149.37,149.33,149.36,15885
2019/11/21,14:03:00,149.36,149.38,149.34,149.35,20095
2019/11/21,14:04:00,149.35,149.40,149.35,149.40,8626
2019/11/21,14:05:00,149.39,149.40,149.26,149.29,54679
2019/11/21,14:06:00,149.29,149.34,149.25,149.34,32622
2019/11/21,14:07:00,149.34,149.43,149.34,149.41,83208
2019/11/21,14:08:00,149.42,149.51,149.39,149.50,28523
2019/11/21,14:09:00,149.50,149.56,149.48,149.48,45497
2019/11/21,14:10:00,149.48,149.51,149.48,149.49,18462
2019/11/21,14:11:00,149.49,149.49,149.44,149.49,18935
2019/11/21,14:12:00,149.49,149.50,149.47,149.49,14510
2019/11/21,14:13:00,149.49,149.56,149.49,149.54,20836
2019/11/21,14:14:00,149.54,149.56,149.54,149.54,8142
2019/11/21,14:15:00,149.54,149.56,149.53,149.56,16560
2019/11/21,14:16:00,149.56,149.58,149.54,149.55,17426
2019/11/21,14:17:00,149.55,149.56,149.54,149.54,13143
2019/11/21,14:18:00,149.54,149.56,149.54,149.54,5341
2019/11/21,14:19:00,149.55,149.59,149.55,149.57,13157
2019/11/21,14:20:00,149.57,149.59,149.54,149.58,12229
2019/11/21,14:21:00,149.58,149.63,149.57,149.57,58190
2019/11/21,14:22:00,149.57,149.60,149.57,149.59,19141
2019/11/21,14:23:00,149.59,149.60,149.58,149.60,21372
2019/11/21,14:24:00,149.60,149.65,149.59,149.63,36296
2019/11/21,14:25:00,149.63,149.64,149.61,149.63,9010
2019/11/21,14:26:00,149.63,149.65,149.62,149.64,18472
2019/11/21,14:27:00,149.64,149.64,149.57,149.57,25248
2019/11/21,14:28:00,149.57,149.58,149.54,149.57,9668
2019/11/21,14:29:00,149.57,149.58,149.56,149.58,12175
2019/11/21,14:30:00,149.58,149.59,149.54,149.59,18523
2019/11/21,14:31:00,149.59,149.62,149.59,149.62,14308
2019/11/21,14:32:00,149.62,149.68,149.62,149.68,49086
2019/11/21,14:33:00,149.68,149.70,149.66,149.68,31725
2019/11/21,14:34:00,149.69,149.73,149.68,149.72,21357
2019/11/21,14:35:00,149.72,149.76,149.72,149.76,41684
2019/11/21,14:36:00,149.76,149.80,149.71,149.72,46492
2019/11/21,14:37:00,149.72,149.72,149.66,149.70,13695
2019/11/21,14:38:00,149.70,149.72,149.69,149.70,9240
2019/11/21,14:39:00,149.70,149.70,149.67,149.69,7676
2019/11/21,14:40:00,149.69,149.73,149.69,149.70,12104
2019/11/21,14:41:00,149.70,149.74,149.69,149.74,12103
2019/11/21,14:42:00,149.73,149.73,149.65,149.67,12157
2019/11/21,14:43:00,149.67,149.68,149.65,149.68,9955
2019/11/21,14:44:00,149.67,149.69,149.64,149.68,10723
2019/11/21,14:45:00,149.68,149.70,149.65,149.66,19061
2019/11/21,14:46:00,149.66,149.67,149.62,149.65,21457
2019/11/21,14:47:00,149.65,149.66,149.64,149.64,14018
2019/11/21,14:48:00,149.64,149.65,149.61,149.61,10917
2019/11/21,14:49:00,149.61,149.63,149.61,149.62,8552
2019/11/21,14:50:00,149.62,149.63,149.61,149.61,16589
2019/11/21,14:51:00,149.62,149.63,149.58,149.61,19237
2019/11/21,14:52:00,149.62,149.63,149.61,149.62,9860
2019/11/21,14:53:00,149.62,149.64,149.61,149.63,12124
2019/11/21,14:54:00,149.63,149.66,149.63,149.65,16032
2019/11/21,14:55:00,149.65,149.70,149.65,149.69,24926
2019/11/21,14:56:00,149.69,149.70,149.66,149.69,19918
2019/11/21,14:57:00,149.69,149.71,149.68,149.69,12867
2019/11/21,14:58:00,149.69,149.70,149.68,149.68,14191
2019/11/21,14:59:00,149.68,149.69,149.67,149.68,29132
2019/11/21,15:00:00,149.68,149.70,149.67,149.70,18690
2019/11/21,15:01:00,149.70,149.71,149.67,149.68,14970
2019/11/21,15:02:00,149.68,149.68,149.64,149.67,22798
2019/11/21,15:03:00,149.67,149.70,149.67,149.69,9718
2019/11/21,15:04:00,149.69,149.69,149.66,149.66,15083
2019/11/21,15:05:00,149.66,149.69,149.66,149.67,13510
2019/11/21,15:06:00,149.67,149.67,149.63,149.66,26072
2019/11/21,15:07:00,149.66,149.67,149.64,149.66,30343
2019/11/21,15:08:00,149.66,149.67,149.63,149.64,26344
2019/11/21,15:09:00,149.64,149.65,149.59,149.59,17946
2019/11/21,15:10:00,149.59,149.62,149.57,149.61,47631
2019/11/21,15:11:00,149.61,149.64,149.60,149.63,15329
2019/11/21,15:12:00,149.63,149.63,149.60,149.63,18208
2019/11/21,15:13:00,149.63,149.64,149.60,149.60,11882
2019/11/21,15:14:00,149.60,149.64,149.60,149.63,21272
2019/11/21,15:15:00,149.63,149.66,149.62,149.66,23396
2019/11/21,15:16:00,149.66,149.68,149.64,149.65,28570
2019/11/21,15:17:00,149.65,149.65,149.63,149.63,11032
2019/11/21,15:18:00,149.63,149.63,149.58,149.59,20948
2019/11/21,15:19:00,149.59,149.60,149.56,149.58,19132
2019/11/21,15:20:00,149.58,149.60,149.57,149.57,10891
2019/11/21,15:21:00,149.57,149.58,149.54,149.54,24268
2019/11/21,15:22:00,149.54,149.56,149.53,149.55,16994
2019/11/21,15:23:00,149.55,149.56,149.53,149.53,63855
2019/11/21,15:24:00,149.53,149.54,149.46,149.46,23900
2019/11/21,15:25:00,149.46,149.52,149.45,149.52,19300
2019/11/21,15:26:00,149.52,149.57,149.51,149.55,29060
2019/11/21,15:27:00,149.55,149.57,149.54,149.56,15330
2019/11/21,15:28:00,149.56,149.59,149.55,149.57,68834
2019/11/21,15:29:00,149.57,149.61,149.55,149.60,14981
2019/11/21,15:30:00,149.61,149.62,149.57,149.57,16666
2019/11/21,15:31:00,149.57,149.60,149.55,149.57,28544
2019/11/21,15:32:00,149.57,149.61,149.56,149.56,18486
2019/11/21,15:33:00,149.56,149.57,149.53,149.53,27448
2019/11/21,15:34:00,149.53,149.54,149.51,149.54,20834
2019/11/21,15:35:00,149.54,149.55,149.48,149.53,32520
2019/11/21,15:36:00,149.54,149.55,149.50,149.54,52414
2019/11/21,15:37:00,149.54,149.56,149.49,149.52,65563
2019/11/21,15:38:00,149.52,149.53,149.48,149.51,62918
2019/11/21,15:39:00,149.51,149.54,149.50,149.50,62629
2019/11/21,15:40:00,149.50,149.50,149.47,149.49,17120
2019/11/21,15:41:00,149.49,149.50,149.39,149.39,43328
2019/11/21,15:42:00,149.40,149.43,149.37,149.42,30007
2019/11/21,15:43:00,149.42,149.44,149.40,149.41,21093
2019/11/21,15:44:00,149.41,149.48,149.41,149.45,23414
2019/11/21,15:45:00,149.45,149.49,149.45,149.47,17148
2019/11/21,15:46:00,149.47,149.47,149.43,149.44,21805
2019/11/21,15:47:00,149.44,149.44,149.40,149.41,23216
2019/11/21,15:48:00,149.41,149.46,149.40,149.46,40772
2019/11/21,15:49:00,149.46,149.52,149.46,149.50,37563
2019/11/21,15:50:00,149.50,149.50,149.46,149.49,20494
2019/11/21,15:51:00,149.50,149.50,149.23,149.42,356796
2019/11/21,15:52:00,149.42,149.42,149.31,149.31,88169
2019/11/21,15:53:00,149.31,149.35,149.27,149.32,93701
2019/11/21,15:54:00,149.31,149.33,149.20,149.24,74556
2019/11/21,15:55:00,149.24,149.41,149.20,149.41,78494
2019/11/21,15:56:00,149.41,149.55,149.39,149.48,136374
2019/11/21,15:57:00,149.48,149.55,149.47,149.52,88630
2019/11/21,15:58:00,149.51,149.53,149.45,149.51,85781
2019/11/21,15:59:00,149.51,149.58,149.50,149.53,131727
2019/11/21,16:00:00,149.54,149.68,149.45,149.48,450925
2019/11/22,09:31:00,150.07,150.10,149.92,150.07,106785
2019/11/22,09:32:00,150.07,150.09,149.88,149.94,132102
2019/11/22,09:33:00,149.94,149.94,149.78,149.84,91290
2019/11/22,09:34:00,149.84,149.94,149.82,149.94,58141
2019/11/22,09:35:00,149.94,150.08,149.90,150.07,73658
2019/11/22,09:36:00,150.07,150.22,150.05,150.21,106013
2019/11/22,09:37:00,150.21,150.23,150.11,150.23,98688
2019/11/22,09:38:00,150.22,150.30,150.13,150.19,84688
2019/11/22,09:39:00,150.19,150.27,150.14,150.27,56358
2019/11/22,09:40:00,150.27,150.27,150.15,150.22,80900
2019/11/22,09:41:00,150.22,150.22,150.08,150.16,62118
2019/11/22,09:42:00,150.16,150.22,150.15,150.21,50789
2019/11/22,09:43:00,150.21,150.25,150.11,150.11,51260
2019/11/22,09:44:00,150.12,150.18,150.07,150.16,63839
2019/11/22,09:45:00,150.16,150.18,150.05,150.11,41495
2019/11/22,09:46:00,150.11,150.20,150.06,150.06,62327
2019/11/22,09:47:00,150.06,150.14,150.03,150.07,42287
2019/11/22,09:48:00,150.07,150.08,149.88,149.94,57179
2019/11/22,09:49:00,149.93,149.93,149.82,149.91,52516
2019/11/22,09:50:00,149.91,149.92,149.86,149.91,47427
2019/11/22,09:51:00,149.91,149.93,149.77,149.78,50128
2019/11/22,09:52:00,149.78,149.78,149.70,149.71,32386
2019/11/22,09:53:00,149.71,149.79,149.67,149.73,55178
2019/11/22,09:54:00,149.74,149.79,149.70,149.77,58663
2019/11/22,09:55:00,149.77,149.79,149.62,149.62,42348
2019/11/22,09:56:00,149.62,149.69,149.62,149.65,24710
2019/11/22,09:57:00,149.66,149.71,149.62,149.67,30867
2019/11/22,09:58:00,149.68,149.77,149.68,149.71,33789
2019/11/22,09:59:00,149.71,149.73,149.67,149.72,24683
2019/11/22,10:00:00,149.72,149.76,149.70,149.75,24506
2019/11/22,10:01:00,149.75,149.87,149.74,149.85,49217
2019/11/22,10:02:00,149.85,149.86,149.74,149.81,29055
2019/11/22,10:03:00,149.81,149.82,149.77,149.79,25819
2019/11/22,10:04:00,149.79,149.79,149.75,149.76,24350
2019/11/22,10:05:00,149.76,149.76,149.71,149.72,49973
2019/11/22,10:06:00,149.72,149.73,149.65,149.69,61239
2019/11/22,10:07:00,149.69,149.70,149.65,149.67,22307
2019/11/22,10:08:00,149.67,149.68,149.61,149.67,39294
2019/11/22,10:09:00,149.67,149.72,149.65,149.66,22788
2019/11/22,10:10:00,149.66,149.66,149.57,149.61,37602
2019/11/22,10:11:00,149.62,149.63,149.57,149.61,41924
2019/11/22,10:12:00,149.61,149.69,149.60,149.68,27584
2019/11/22,10:13:00,149.68,149.73,149.62,149.65,46786
2019/11/22,10:14:00,149.65,149.69,149.63,149.68,19363
2019/11/22,10:15:00,149.68,149.75,149.68,149.71,53954
2019/11/22,10:16:00,149.71,149.76,149.67,149.75,31874
2019/11/22,10:17:00,149.75,149.83,149.75,149.82,39154
2019/11/22,10:18:00,149.82,149.86,149.71,149.71,34827
2019/11/22,10:19:00,149.71,149.71,149.62,149.63,37879
2019/11/22,10:20:00,149.63,149.67,149.53,149.54,217732
2019/11/22,10:21:00,149.54,149.67,149.49,149.66,93933
2019/11/22,10:22:00,149.66,149.74,149.65,149.69,24924
2019/11/22,10:23:00,149.69,149.69,149.63,149.67,19645
2019/11/22,10:24:00,149.67,149.67,149.63,149.67,26725
2019/11/22,10:25:00,149.67,149.69,149.65,149.68,28769
2019/11/22,10:26:00,149.69,149.80,149.68,149.76,52344
2019/11/22,10:27:00,149.76,149.76,149.66,149.73,25939
2019/11/22,10:28:00,149.73,149.76,149.67,149.72,34203
2019/11/22,10:29:00,149.72,149.72,149.54,149.55,54977
2019/11/22,10:30:00,149.56,149.58,149.41,149.43,43007
2019/11/22,10:31:00,149.42,149.42,149.28,149.37,56472
2019/11/22,10:32:00,149.37,149.45,149.35,149.41,31227
2019/11/22,10:33:00,149.41,149.45,149.36,149.41,78658
2019/11/22,10:34:00,149.41,149.42,149.25,149.26,44196
2019/11/22,10:35:00,149.26,149.26,149.11,149.21,62657
2019/11/22,10:36:00,149.21,149.24,149.13,149.14,41213
2019/11/22,10:37:00,149.14,149.22,149.12,149.21,38088
2019/11/22,10:38:00,149.21,149.22,149.07,149.08,57700
2019/11/22,10:39:00,149.08,149.16,149.08,149.14,40471
2019/11/22,10:40:00,149.14,149.14,149.02,149.06,51981
2019/11/22,10:41:00,149.06,149.16,149.04,149.15,33523
2019/11/22,10:42:00,149.16,149.26,149.15,149.24,48408
2019/11/22,10:43:00,149.24,149.25,149.16,149.18,36455
2019/11/22,10:44:00,149.19,149.30,149.17,149.30,24468
2019/11/22,10:45:00,149.30,149.32,149.24,149.30,44116
2019/11/22,10:46:00,149.30,149.30,149.21,149.27,49628
2019/11/22,10:47:00,149.28,149.29,149.23,149.25,33617
2019/11/22,10:48:00,149.25,149.25,149.16,149.17,23983
2019/11/22,10:49:00,149.17,149.18,149.11,149.13,23707
2019/11/22,10:50:00,149.13,149.21,149.11,149.18,21183
2019/11/22,10:51:00,149.17,149.18,149.07,149.08,56615
2019/11/22,10:52:00,149.08,149.17,149.08,149.15,25390
2019/11/22,10:53:00,149.15,149.17,149.08,149.15,23032
2019/11/22,10:54:00,149.15,149.17,148.93,148.97,138274
2019/11/22,10:55:00,148.96,148.99,148.88,148.96,67202
2019/11/22,10:56:00,148.95,149.02,148.91,148.99,35609
2019/11/22,10:57:00,148.99,149.03,148.97,149.01,27172
2019/11/22,10:58:00,149.01,149.06,148.99,149.04,21013
2019/11/22,10:59:00,149.05,149.09,149.03,149.07,16509
2019/11/22,11:00:00,149.08,149.11,149.05,149.06,48877
2019/11/22,11:01:00,149.05,149.17,149.01,149.08,48969
2019/11/22,11:02:00,149.08,149.12,149.05,149.12,26884
2019/11/22,11:03:00,149.12,149.12,148.99,149.01,27930
2019/11/22,11:04:00,149.01,149.01,148.87,148.90,91520
2019/11/22,11:05:00,148.89,148.98,148.83,148.97,52682
2019/11/22,11:06:00,148.97,148.98,148.84,148.92,67139
2019/11/22,11:07:00,148.92,148.92,148.82,148.90,45284
2019/11/22,11:08:00,148.90,148.95,148.89,148.92,27806
2019/11/22,11:09:00,148.93,149.02,148.92,149.01,26532
2019/11/22,11:10:00,149.01,149.13,149.00,149.04,67839
2019/11/22,11:11:00,149.04,149.15,149.04,149.15,29730
2019/11/22,11:12:00,149.14,149.18,149.05,149.05,38691
2019/11/22,11:13:00,149.05,149.05,148.98,149.05,136349
2019/11/22,11:14:00,149.05,149.06,148.98,149.04,27367
2019/11/22,11:15:00,149.04,149.06,149.00,149.05,25594
2019/11/22,11:16:00,149.06,149.16,149.06,149.14,48059
2019/11/22,11:17:00,149.14,149.19,149.14,149.19,32548
2019/11/22,11:18:00,149.19,149.19,149.07,149.07,22999
2019/11/22,11:19:00,149.07,149.07,149.00,149.02,25688
2019/11/22,11:20:00,149.02,149.03,148.98,148.99,29937
2019/11/22,11:21:00,148.99,149.09,148.99,149.09,26417
2019/11/22,11:22:00,149.08,149.14,149.06,149.10,19823
2019/11/22,11:23:00,149.10,149.10,149.03,149.07,38232
2019/11/22,11:24:00,149.07,149.11,149.07,149.09,19084
2019/11/22,11:25:00,149.09,149.13,149.08,149.13,12063
2019/11/22,11:26:00,149.13,149.17,149.10,149.14,25146
2019/11/22,11:27:00,149.14,149.17,149.13,149.15,19860
2019/11/22,11:28:00,149.15,149.18,149.13,149.17,19669
2019/11/22,11:29:00,149.17,149.17,149.13,149.14,39260
2019/11/22,11:30:00,149.15,149.17,149.13,149.15,22999
2019/11/22,11:31:00,149.15,149.20,149.12,149.17,43318
2019/11/22,11:32:00,149.17,149.20,149.17,149.20,22554
2019/11/22,11:33:00,149.20,149.20,149.16,149.18,15582
2019/11/22,11:34:00,149.18,149.24,149.18,149.22,30790
2019/11/22,11:35:00,149.22,149.24,149.19,149.20,12415
2019/11/22,11:36:00,149.20,149.26,149.20,149.24,28950
2019/11/22,11:37:00,149.24,149.25,149.21,149.25,13978
2019/11/22,11:38:00,149.25,149.26,149.22,149.25,35247
2019/11/22,11:39:00,149.25,149.29,149.25,149.28,17339
2019/11/22,11:40:00,149.28,149.30,149.24,149.25,31015
2019/11/22,11:41:00,149.25,149.31,149.25,149.28,17031
2019/11/22,11:42:00,149.28,149.29,149.25,149.27,15926
2019/11/22,11:43:00,149.27,149.28,149.24,149.27,21086
2019/11/22,11:44:00,149.27,149.27,149.23,149.24,14829
2019/11/22,11:45:00,149.24,149.27,149.23,149.25,15676
2019/11/22,11:46:00,149.25,149.29,149.24,149.27,20584
2019/11/22,11:47:00,149.27,149.29,149.26,149.28,25875
2019/11/22,11:48:00,149.28,149.33,149.27,149.31,29322
2019/11/22,11:49:00,149.31,149.34,149.31,149.34,15868
2019/11/22,11:50:00,149.34,149.39,149.34,149.36,28808
2019/11/22,11:51:00,149.36,149.37,149.31,149.36,46838
2019/11/22,11:52:00,149.36,149.37,149.34,149.37,21364
2019/11/22,11:53:00,149.37,149.41,149.36,149.39,22121
2019/11/22,11:54:00,149.39,149.39,149.35,149.36,25158
2019/11/22,11:55:00,149.36,149.40,149.31,149.33,25804
2019/11/22,11:56:00,149.33,149.37,149.31,149.31,15365
2019/11/22,11:57:00,149.31,149.35,149.31,149.32,10842
2019/11/22,11:58:00,149.32,149.34,149.31,149.34,9431
2019/11/22,11:59:00,149.34,149.34,149.25,149.25,22940
2019/11/22,12:00:00,149.25,149.25,149.19,149.19,13709
2019/11/22,12:01:00,149.19,149.19,149.16,149.17,15513
2019/11/22,12:02:00,149.17,149.17,149.11,149.12,33756
2019/11/22,12:03:00,149.11,149.14,149.09,149.13,34507
2019/11/22,12:04:00,149.11,149.13,149.09,149.09,24835
2019/11/22,12:05:00,149.09,149.10,149.06,149.10,28621
2019/11/22,12:06:00,149.11,149.11,149.04,149.07,26203
2019/11/22,12:07:00,149.07,149.09,149.07,149.08,17908
2019/11/22,12:08:00,149.08,149.11,149.06,149.08,29132
2019/11/22,12:09:00,149.08,149.13,149.08,149.12,16420
2019/11/22,12:10:00,149.12,149.16,149.12,149.14,19801
2019/11/22,12:11:00,149.14,149.17,149.14,149.14,17369
2019/11/22,12:12:00,149.15,149.16,149.13,149.14,17813
2019/11/22,12:13:00,149.15,149.15,149.10,149.10,23942
2019/11/22,12:14:00,149.10,149.12,149.07,149.07,23998
2019/11/22,12:15:00,149.07,149.10,149.06,149.07,10837
2019/11/22,12:16:00,149.07,149.10,149.05,149.07,26101
2019/11/22,12:17:00,149.07,149.07,149.03,149.06,26200
2019/11/22,12:18:00,149.06,149.13,149.06,149.13,14571
2019/11/22,12:19:00,149.13,149.22,149.12,149.22,24575
2019/11/22,12:20:00,149.22,149.23,149.15,149.16,21443
2019/11/22,12:21:00,149.17,149.22,149.17,149.21,16599
2019/11/22,12:22:00,149.21,149.24,149.21,149.21,9162
2019/11/22,12:23:00,149.22,149.27,149.21,149.27,18390
2019/11/22,12:24:00,149.27,149.30,149.27,149.29,20648
2019/11/22,12:25:00,149.29,149.30,149.25,149.28,16456
2019/11/22,12:26:00,149.28,149.29,149.26,149.27,8781
2019/11/22,12:27:00,149.27,149.27,149.21,149.21,16114
2019/11/22,12:28:00,149.22,149.24,149.19,149.22,18027
2019/11/22,12:29:00,149.23,149.24,149.19,149.19,5760
2019/11/22,12:30:00,149.19,149.20,149.14,149.16,24453
2019/11/22,12:31:00,149.16,149.22,149.15,149.17,19415
2019/11/22,12:32:00,149.17,149.22,149.17,149.21,7196
2019/11/22,12:33:00,149.21,149.23,149.18,149.18,25739
2019/11/22,12:34:00,149.18,149.23,149.18,149.21,9051
2019/11/22,12:35:00,149.21,149.23,149.19,149.20,8826
2019/11/22,12:36:00,149.20,149.20,149.16,149.18,9664
2019/11/22,12:37:00,149.19,149.20,149.15,149.20,14793
2019/11/22,12:38:00,149.20,149.27,149.19,149.27,16742
2019/11/22,12:39:00,149.27,149.29,149.26,149.26,15238
2019/11/22,12:40:00,149.26,149.27,149.22,149.22,12532
2019/11/22,12:41:00,149.22,149.29,149.22,149.29,15316
2019/11/22,12:42:00,149.29,149.29,149.24,149.25,11374
2019/11/22,12:43:00,149.25,149.27,149.24,149.25,6713
2019/11/22,12:44:00,149.26,149.26,149.21,149.22,9496
2019/11/22,12:45:00,149.22,149.27,149.22,149.24,5482
2019/11/22,12:46:00,149.24,149.25,149.21,149.22,11190
2019/11/22,12:47:00,149.22,149.28,149.22,149.27,8310
2019/11/22,12:48:00,149.27,149.28,149.25,149.26,10650
2019/11/22,12:49:00,149.26,149.32,149.26,149.31,13591
2019/11/22,12:50:00,149.31,149.31,149.28,149.29,8542
2019/11/22,12:51:00,149.29,149.33,149.29,149.30,17546
2019/11/22,12:52:00,149.30,149.35,149.29,149.33,13205
2019/11/22,12:53:00,149.33,149.35,149.31,149.35,19470
2019/11/22,12:54:00,149.35,149.38,149.35,149.37,17618
2019/11/22,12:55:00,149.37,149.37,149.34,149.36,10745
2019/11/22,12:56:00,149.35,149.36,149.33,149.34,9602
2019/11/22,12:57:00,149.34,149.39,149.33,149.38,16426
2019/11/22,12:58:00,149.38,149.38,149.34,149.35,9796
2019/11/22,12:59:00,149.35,149.35,149.31,149.33,27257
2019/11/22,13:00:00,149.33,149.35,149.32,149.35,19454
2019/11/22,13:01:00,149.35,149.35,149.31,149.33,16739
2019/11/22,13:02:00,149.33,149.36,149.32,149.36,11571
2019/11/22,13:03:00,149.36,149.42,149.36,149.41,19466
2019/11/22,13:04:00,149.41,149.45,149.41,149.43,45820
2019/11/22,13:05:00,149.43,149.44,149.42,149.44,17654
2019/11/22,13:06:00,149.44,149.45,149.40,149.41,18731
2019/11/22,13:07:00,149.41,149.43,149.39,149.42,15607
2019/11/22,13:08:00,149.42,149.45,149.41,149.44,13825
2019/11/22,13:09:00,149.44,149.44,149.41,149.41,10270
2019/11/22,13:10:00,149.42,149.45,149.42,149.45,14323
2019/11/22,13:11:00,149.45,149.47,149.42,149.46,13087
2019/11/22,13:12:00,149.46,149.48,149.44,149.44,11529
2019/11/22,13:13:00,149.44,149.46,149.42,149.46,10387
2019/11/22,13:14:00,149.46,149.47,149.43,149.44,12703
2019/11/22,13:15:00,149.44,149.46,149.44,149.45,9197
2019/11/22,13:16:00,149.45,149.45,149.40,149.42,17581
2019/11/22,13:17:00,149.42,149.42,149.37,149.39,18818
2019/11/22,13:18:00,149.39,149.41,149.39,149.41,15576
2019/11/22,13:19:00,149.41,149.43,149.40,149.41,12882
2019/11/22,13:20:00,149.40,149.42,149.40,149.41,10299
2019/11/22,13:21:00,149.41,149.45,149.40,149.40,9202
2019/11/22,13:22:00,149.40,149.44,149.39,149.44,13670
2019/11/22,13:23:00,149.43,149.45,149.43,149.45,9131
2019/11/22,13:24:00,149.45,149.46,149.43,149.44,11906
2019/11/22,13:25:00,149.44,149.46,149.43,149.46,11408
2019/11/22,13:26:00,149.46,149.47,149.45,149.46,9221
2019/11/22,13:27:00,149.46,149.48,149.43,149.43,20638
2019/11/22,13:28:00,149.43,149.46,149.42,149.42,15559
2019/11/22,13:29:00,149.42,149.43,149.40,149.41,7344
2019/11/22,13:30:00,149.41,149.42,149.41,149.42,7727
2019/11/22,13:31:00,149.42,149.43,149.42,149.43,12834
2019/11/22,13:32:00,149.43,149.43,149.37,149.38,32749
2019/11/22,13:33:00,149.38,149.42,149.37,149.41,16170
2019/11/22,13:34:00,149.41,149.42,149.37,149.37,6998
2019/11/22,13:35:00,149.38,149.39,149.36,149.38,9364
2019/11/22,13:36:00,149.38,149.39,149.35,149.39,9806
2019/11/22,13:37:00,149.39,149.39,149.37,149.37,6204
2019/11/22,13:38:00,149.37,149.40,149.35,149.38,18661
2019/11/22,13:39:00,149.38,149.38,149.34,149.37,17677
2019/11/22,13:40:00,149.36,149.38,149.35,149.38,7449
2019/11/22,13:41:00,149.37,149.39,149.36,149.37,17987
2019/11/22,13:42:00,149.37,149.38,149.35,149.36,14514
2019/11/22,13:43:00,149.35,149.39,149.34,149.37,30740
2019/11/22,13:44:00,149.38,149.39,149.37,149.39,8518
2019/11/22,13:45:00,149.39,149.40,149.37,149.40,10532
2019/11/22,13:46:00,149.40,149.44,149.40,149.44,16340
2019/11/22,13:47:00,149.44,149.45,149.42,149.44,12022
2019/11/22,13:48:00,149.44,149.45,149.41,149.42,13483
2019/11/22,13:49:00,149.43,149.43,149.39,149.39,11661
2019/11/22,13:50:00,149.39,149.39,149.28,149.29,28118
2019/11/22,13:51:00,149.29,149.29,149.21,149.23,46098
2019/11/22,13:52:00,149.24,149.28,149.23,149.27,12483
2019/11/22,13:53:00,149.27,149.30,149.24,149.25,16257
2019/11/22,13:54:00,149.25,149.25,149.23,149.24,7339
2019/11/22,13:55:00,149.24,149.26,149.23,149.24,9442
2019/11/22,13:56:00,149.24,149.26,149.21,149.25,16241
2019/11/22,13:57:00,149.25,149.28,149.24,149.28,13649
2019/11/22,13:58:00,149.28,149.30,149.26,149.30,7011
2019/11/22,13:59:00,149.30,149.37,149.30,149.37,41020
2019/11/22,14:00:00,149.37,149.37,149.32,149.33,13235
2019/11/22,14:01:00,149.34,149.34,149.27,149.29,16796
2019/11/22,14:02:00,149.29,149.29,149.20,149.28,34343
2019/11/22,14:03:00,149.28,149.32,149.28,149.30,14080
2019/11/22,14:04:00,149.30,149.32,149.29,149.29,5814
2019/11/22,14:05:00,149.29,149.33,149.28,149.30,10422
2019/11/22,14:06:00,149.30,149.30,149.28,149.28,9036
2019/11/22,14:07:00,149.28,149.30,149.28,149.29,11966
2019/11/22,14:08:00,149.29,149.32,149.29,149.32,11516
2019/11/22,14:09:00,149.32,149.32,149.31,149.31,9094
2019/11/22,14:10:00,149.31,149.32,149.30,149.31,10078
2019/11/22,14:11:00,149.31,149.31,149.27,149.31,29838
2019/11/22,14:12:00,149.31,149.31,149.26,149.29,14733
2019/11/22,14:13:00,149.29,149.29,149.23,149.23,22167
2019/11/22,14:14:00,149.23,149.23,149.19,149.23,28730
2019/11/22,14:15:00,149.23,149.24,149.21,149.24,6404
2019/11/22,14:16:00,149.23,149.23,149.20,149.23,20854
2019/11/22,14:17:00,149.23,149.24,149.23,149.23,5194
2019/11/22,14:18:00,149.23,149.24,149.20,149.23,7756
2019/11/22,14:19:00,149.23,149.23,149.21,149.21,7785
2019/11/22,14:20:00,149.21,149.23,149.20,149.21,28259
2019/11/22,14:21:00,149.20,149.22,149.17,149.21,36963
2019/11/22,14:22:00,149.21,149.26,149.21,149.23,10552
2019/11/22,14:23:00,149.23,149.23,149.17,149.17,27788
2019/11/22,14:24:00,149.18,149.18,149.15,149.16,12470
2019/11/22,14:25:00,149.15,149.17,149.13,149.15,38495
2019/11/22,14:26:00,149.15,149.17,149.15,149.17,13259
2019/11/22,14:27:00,149.17,149.18,149.17,149.18,11945
2019/11/22,14:28:00,149.18,149.18,149.15,149.17,16253
2019/11/22,14:29:00,149.17,149.17,149.14,149.14,18421
2019/11/22,14:30:00,149.14,149.15,149.12,149.13,16985
2019/11/22,14:31:00,149.14,149.14,149.10,149.12,11370
2019/11/22,14:32:00,149.12,149.17,149.11,149.17,9305
2019/11/22,14:33:00,149.17,149.19,149.17,149.17,10875
2019/11/22,14:34:00,149.17,149.23,149.17,149.23,16088
2019/11/22,14:35:00,149.23,149.23,149.20,149.20,17744
2019/11/22,14:36:00,149.20,149.25,149.20,149.24,20336
2019/11/22,14:37:00,149.24,149.26,149.22,149.26,53281
2019/11/22,14:38:00,149.26,149.26,149.23,149.25,22719
2019/11/22,14:39:00,149.25,149.26,149.24,149.24,16663
2019/11/22,14:40:00,149.24,149.27,149.24,149.26,23017
2019/11/22,14:41:00,149.26,149.27,149.24,149.26,25060
2019/11/22,14:42:00,149.26,149.26,149.21,149.24,31862
2019/11/22,14:43:00,149.24,149.32,149.23,149.30,25487
2019/11/22,14:44:00,149.30,149.32,149.30,149.31,15154
2019/11/22,14:45:00,149.31,149.35,149.29,149.34,20878
2019/11/22,14:46:00,149.34,149.39,149.31,149.38,18132
2019/11/22,14:47:00,149.39,149.42,149.39,149.42,19753
2019/11/22,14:48:00,149.42,149.42,149.39,149.40,22335
2019/11/22,14:49:00,149.40,149.43,149.39,149.42,14429
2019/11/22,14:50:00,149.42,149.47,149.42,149.46,30957
2019/11/22,14:51:00,149.47,149.47,149.42,149.42,14129
2019/11/22,14:52:00,149.42,149.45,149.41,149.45,19565
2019/11/22,14:53:00,149.45,149.45,149.41,149.44,16383
2019/11/22,14:54:00,149.44,149.45,149.41,149.44,12596
2019/11/22,14:55:00,149.44,149.47,149.41,149.42,23654
2019/11/22,14:56:00,149.42,149.43,149.40,149.41,15587
2019/11/22,14:57:00,149.41,149.44,149.40,149.42,16669
2019/11/22,14:58:00,149.42,149.44,149.40,149.40,17322
2019/11/22,14:59:00,149.41,149.43,149.40,149.42,31706
2019/11/22,15:00:00,149.42,149.44,149.41,149.44,19115
2019/11/22,15:01:00,149.44,149.47,149.44,149.45,22169
2019/11/22,15:02:00,149.45,149.46,149.40,149.41,43887
2019/11/22,15:03:00,149.41,149.42,149.39,149.42,43924
2019/11/22,15:04:00,149.42,149.42,149.39,149.39,28167
2019/11/22,15:05:00,149.39,149.40,149.37,149.39,20522
2019/11/22,15:06:00,149.39,149.41,149.35,149.40,29636
2019/11/22,15:07:00,149.40,149.42,149.38,149.42,12788
2019/11/22,15:08:00,149.42,149.44,149.41,149.44,113321
2019/11/22,15:09:00,149.43,149.48,149.43,149.48,40482
2019/11/22,15:10:00,149.48,149.51,149.48,149.50,21454
2019/11/22,15:11:00,149.50,149.52,149.50,149.52,12037
2019/11/22,15:12:00,149.52,149.53,149.48,149.49,30251
2019/11/22,15:13:00,149.49,149.53,149.49,149.53,15983
2019/11/22,15:14:00,149.52,149.53,149.51,149.51,10382
2019/11/22,15:15:00,149.51,149.53,149.51,149.52,9006
2019/11/22,15:16:00,149.51,149.52,149.47,149.49,28271
2019/11/22,15:17:00,149.50,149.50,149.45,149.46,34776
2019/11/22,15:18:00,149.46,149.48,149.44,149.48,13381
2019/11/22,15:19:00,149.47,149.52,149.47,149.50,14987
2019/11/22,15:20:00,149.50,149.51,149.46,149.48,30621
2019/11/22,15:21:00,149.48,149.49,149.45,149.45,20591
2019/11/22,15:22:00,149.45,149.49,149.44,149.47,15230
2019/11/22,15:23:00,149.46,149.49,149.46,149.47,14366
2019/11/22,15:24:00,149.47,149.49,149.46,149.48,12465
2019/11/22,15:25:00,149.47,149.48,149.44,149.47,19434
2019/11/22,15:26:00,149.47,149.49,149.45,149.45,16357
2019/11/22,15:27:00,149.45,149.49,149.44,149.48,10211
2019/11/22,15:28:00,149.48,149.49,149.46,149.48,20164
2019/11/22,15:29:00,149.48,149.49,149.46,149.49,17219
2019/11/22,15:30:00,149.49,149.51,149.48,149.50,22742
2019/11/22,15:31:00,149.50,149.52,149.48,149.52,34568
2019/11/22,15:32:00,149.51,149.55,149.51,149.54,26160
2019/11/22,15:33:00,149.54,149.55,149.53,149.53,23897
2019/11/22,15:34:00,149.54,149.54,149.52,149.53,18173
2019/11/22,15:35:00,149.52,149.53,149.48,149.49,28938
2019/11/22,15:36:00,149.49,149.53,149.48,149.50,22424
2019/11/22,15:37:00,149.50,149.51,149.49,149.49,20601
2019/11/22,15:38:00,149.50,149.51,149.45,149.47,31352
2019/11/22,15:39:00,149.46,149.47,149.41,149.42,24286
2019/11/22,15:40:00,149.42,149.45,149.41,149.44,33396
2019/11/22,15:41:00,149.43,149.47,149.41,149.47,52953
2019/11/22,15:42:00,149.47,149.47,149.41,149.41,14719
2019/11/22,15:43:00,149.41,149.42,149.37,149.38,26867
2019/11/22,15:44:00,149.38,149.39,149.36,149.38,31730
2019/11/22,15:45:00,149.38,149.42,149.37,149.38,41478
2019/11/22,15:46:00,149.38,149.39,149.36,149.38,22598
2019/11/22,15:47:00,149.38,149.40,149.37,149.40,27132
2019/11/22,15:48:00,149.40,149.40,149.37,149.38,17884
2019/11/22,15:49:00,149.38,149.40,149.35,149.36,31354
2019/11/22,15:50:00,149.36,149.37,149.25,149.31,78799
2019/11/22,15:51:00,149.31,149.38,149.26,149.38,101966
2019/11/22,15:52:00,149.38,149.44,149.37,149.41,96080
2019/11/22,15:53:00,149.42,149.48,149.40,149.48,69730
2019/11/22,15:54:00,149.48,149.49,149.44,149.45,42744
2019/11/22,15:55:00,149.46,149.52,149.42,149.50,129688
2019/11/22,15:56:00,149.50,149.54,149.43,149.45,101937
2019/11/22,15:57:00,149.44,149.50,149.44,149.48,80321
2019/11/22,15:58:00,149.48,149.53,149.46,149.50,94872
2019/11/22,15:59:00,149.51,149.51,149.46,149.48,95859
2019/11/22,16:00:00,149.48,149.65,149.37,149.59,483869
2019/11/25,09:31:00,150.00,150.22,149.92,150.21,147611
2019/11/25,09:32:00,150.21,150.40,150.15,150.38,117803
2019/11/25,09:33:00,150.38,150.52,150.35,150.52,117161
2019/11/25,09:34:00,150.52,150.62,150.37,150.40,140563
2019/11/25,09:35:00,150.40,150.53,150.39,150.39,83787
2019/11/25,09:36:00,150.38,150.51,150.35,150.50,67294
2019/11/25,09:37:00,150.50,150.60,150.50,150.60,80891
2019/11/25,09:38:00,150.60,150.64,150.51,150.60,71599
2019/11/25,09:39:00,150.60,150.61,150.47,150.53,76212
2019/11/25,09:40:00,150.53,150.59,150.50,150.50,59092
2019/11/25,09:41:00,150.50,150.61,150.50,150.52,93191
2019/11/25,09:42:00,150.52,150.53,150.42,150.45,56395
2019/11/25,09:43:00,150.45,150.50,150.34,150.38,72183
2019/11/25,09:44:00,150.36,150.42,150.32,150.39,48531
2019/11/25,09:45:00,150.40,150.50,150.39,150.46,63847
2019/11/25,09:46:00,150.45,150.57,150.43,150.53,171422
2019/11/25,09:47:00,150.53,150.55,150.50,150.51,76588
2019/11/25,09:48:00,150.51,150.56,150.50,150.51,27005
2019/11/25,09:49:00,150.51,150.52,150.44,150.46,38550
2019/11/25,09:50:00,150.46,150.55,150.46,150.48,32575
2019/11/25,09:51:00,150.48,150.61,150.48,150.61,53325
2019/11/25,09:52:00,150.60,150.69,150.60,150.63,66091
2019/11/25,09:53:00,150.63,150.68,150.63,150.65,32123
2019/11/25,09:54:00,150.65,150.69,150.62,150.65,36693
2019/11/25,09:55:00,150.65,150.73,150.65,150.72,45579
2019/11/25,09:56:00,150.72,150.79,150.72,150.74,129481
2019/11/25,09:57:00,150.75,150.78,150.68,150.68,33447
2019/11/25,09:58:00,150.68,150.68,150.53,150.54,62822
2019/11/25,09:59:00,150.54,150.59,150.54,150.57,22739
2019/11/25,10:00:00,150.57,150.66,150.56,150.64,34808
2019/11/25,10:01:00,150.64,150.67,150.58,150.58,35380
2019/11/25,10:02:00,150.58,150.58,150.49,150.54,31941
2019/11/25,10:03:00,150.54,150.57,150.51,150.52,18987
2019/11/25,10:04:00,150.51,150.56,150.48,150.50,33609
2019/11/25,10:05:00,150.50,150.58,150.49,150.50,38924
2019/11/25,10:06:00,150.51,150.55,150.49,150.51,23646
2019/11/25,10:07:00,150.51,150.59,150.51,150.56,33894
2019/11/25,10:08:00,150.56,150.59,150.51,150.51,39464
2019/11/25,10:09:00,150.51,150.57,150.50,150.55,28940
2019/11/25,10:10:00,150.55,150.65,150.55,150.65,50734
2019/11/25,10:11:00,150.65,150.67,150.57,150.57,37941
2019/11/25,10:12:00,150.57,150.61,150.54,150.55,30908
2019/11/25,10:13:00,150.55,150.55,150.44,150.53,44492
2019/11/25,10:14:00,150.53,150.54,150.49,150.50,22751
2019/11/25,10:15:00,150.50,150.56,150.48,150.52,30111
2019/11/25,10:16:00,150.52,150.53,150.43,150.49,31222
2019/11/25,10:17:00,150.49,150.52,150.45,150.46,48053
2019/11/25,10:18:00,150.46,150.50,150.39,150.50,39162
2019/11/25,10:19:00,150.50,150.52,150.42,150.43,24733
2019/11/25,10:20:00,150.43,150.43,150.34,150.37,40362
2019/11/25,10:21:00,150.37,150.39,150.30,150.35,48441
2019/11/25,10:22:00,150.35,150.41,150.32,150.38,34933
2019/11/25,10:23:00,150.38,150.40,150.32,150.39,27474
2019/11/25,10:24:00,150.39,150.45,150.39,150.45,34386
2019/11/25,10:25:00,150.44,150.46,150.41,150.45,21550
2019/11/25,10:26:00,150.45,150.49,150.43,150.43,34245
2019/11/25,10:27:00,150.43,150.50,150.43,150.44,41701
2019/11/25,10:28:00,150.44,150.47,150.42,150.43,15856
2019/11/25,10:29:00,150.43,150.47,150.41,150.47,39953
2019/11/25,10:30:00,150.47,150.54,150.47,150.52,41375
2019/11/25,10:31:00,150.52,150.59,150.52,150.58,37561
2019/11/25,10:32:00,150.58,150.62,150.57,150.60,30995
2019/11/25,10:33:00,150.60,150.60,150.54,150.60,33815
2019/11/25,10:34:00,150.61,150.62,150.58,150.58,34144
2019/11/25,10:35:00,150.58,150.64,150.58,150.64,22529
2019/11/25,10:36:00,150.64,150.69,150.63,150.68,35730
2019/11/25,10:37:00,150.68,150.72,150.66,150.72,50262
2019/11/25,10:38:00,150.72,150.72,150.69,150.70,44819
2019/11/25,10:39:00,150.70,150.72,150.68,150.68,42702
2019/11/25,10:40:00,150.68,150.77,150.68,150.76,53773
2019/11/25,10:41:00,150.76,150.82,150.75,150.82,72600
2019/11/25,10:42:00,150.82,150.83,150.80,150.82,62283
2019/11/25,10:43:00,150.81,150.81,150.74,150.78,50900
2019/11/25,10:44:00,150.79,150.80,150.77,150.78,26272
2019/11/25,10:45:00,150.78,150.80,150.76,150.76,46962
2019/11/25,10:46:00,150.76,150.80,150.74,150.79,59933
2019/11/25,10:47:00,150.79,150.82,150.78,150.80,30806
2019/11/25,10:48:00,150.80,150.86,150.80,150.85,24079
2019/11/25,10:49:00,150.85,150.87,150.80,150.81,19646
2019/11/25,10:50:00,150.81,150.82,150.76,150.78,35140
2019/11/25,10:51:00,150.78,150.81,150.74,150.77,39161
2019/11/25,10:52:00,150.77,150.77,150.71,150.73,26230
2019/11/25,10:53:00,150.74,150.75,150.70,150.72,24629
2019/11/25,10:54:00,150.72,150.75,150.70,150.75,22331
2019/11/25,10:55:00,150.75,150.79,150.74,150.78,23504
2019/11/25,10:56:00,150.78,150.78,150.76,150.78,30945
2019/11/25,10:57:00,150.78,150.79,150.76,150.77,31160
2019/11/25,10:58:00,150.77,150.78,150.74,150.75,60877
2019/11/25,10:59:00,150.75,150.76,150.71,150.76,36811
2019/11/25,11:00:00,150.76,150.78,150.75,150.77,22449
2019/11/25,11:01:00,150.77,150.82,150.77,150.81,71986
2019/11/25,11:02:00,150.81,150.85,150.81,150.83,27719
2019/11/25,11:03:00,150.84,150.84,150.75,150.75,19377
2019/11/25,11:04:00,150.75,150.75,150.70,150.73,22717
2019/11/25,11:05:00,150.73,150.76,150.72,150.75,19790
2019/11/25,11:06:00,150.75,150.79,150.75,150.79,26593
2019/11/25,11:07:00,150.79,150.84,150.79,150.79,30945
2019/11/25,11:08:00,150.79,150.82,150.76,150.80,22770
2019/11/25,11:09:00,150.81,150.85,150.81,150.85,38862
2019/11/25,11:10:00,150.85,150.85,150.79,150.79,21822
2019/11/25,11:11:00,150.79,150.80,150.73,150.76,37569
2019/11/25,11:12:00,150.76,150.79,150.75,150.79,20552
2019/11/25,11:13:00,150.79,150.79,150.76,150.79,10902
2019/11/25,11:14:00,150.79,150.79,150.75,150.79,19791
2019/11/25,11:15:00,150.78,150.87,150.78,150.87,58633
2019/11/25,11:16:00,150.87,150.89,150.85,150.85,27809
2019/11/25,11:17:00,150.85,150.87,150.83,150.86,20398
2019/11/25,11:18:00,150.86,150.88,150.83,150.84,36234
2019/11/25,11:19:00,150.84,150.86,150.80,150.82,34719
2019/11/25,11:20:00,150.81,150.85,150.81,150.83,18419
2019/11/25,11:21:00,150.83,150.85,150.82,150.83,16267
2019/11/25,11:22:00,150.83,150.90,150.83,150.86,55180
2019/11/25,11:23:00,150.87,150.92,150.87,150.92,26644
2019/11/25,11:24:00,150.92,150.93,150.87,150.87,33802
2019/11/25,11:25:00,150.87,150.88,150.84,150.86,24806
2019/11/25,11:26:00,150.86,150.90,150.86,150.89,18163
2019/11/25,11:27:00,150.88,150.88,150.86,150.88,18009
2019/11/25,11:28:00,150.89,150.96,150.89,150.95,39045
2019/11/25,11:29:00,150.95,150.96,150.91,150.96,20801
2019/11/25,11:30:00,150.96,150.96,150.91,150.92,22865
2019/11/25,11:31:00,150.92,150.92,150.86,150.88,24811
2019/11/25,11:32:00,150.90,150.90,150.85,150.85,30348
2019/11/25,11:33:00,150.84,150.85,150.80,150.82,32377
2019/11/25,11:34:00,150.82,150.89,150.82,150.88,36770
2019/11/25,11:35:00,150.88,150.89,150.84,150.85,12611
2019/11/25,11:36:00,150.85,150.87,150.83,150.86,15952
2019/11/25,11:37:00,150.86,150.90,150.85,150.89,28076
2019/11/25,11:38:00,150.89,150.90,150.87,150.89,31074
2019/11/25,11:39:00,150.89,150.94,150.88,150.93,42351
2019/11/25,11:40:00,150.93,150.94,150.90,150.90,18799
2019/11/25,11:41:00,150.90,150.93,150.89,150.92,20707
2019/11/25,11:42:00,150.93,150.94,150.91,150.93,20662
2019/11/25,11:43:00,150.93,150.93,150.88,150.88,19892
2019/11/25,11:44:00,150.88,150.88,150.83,150.86,39130
2019/11/25,11:45:00,150.86,150.88,150.85,150.88,15050
2019/11/25,11:46:00,150.88,150.91,150.86,150.89,29496
2019/11/25,11:47:00,150.89,150.91,150.87,150.88,32275
2019/11/25,11:48:00,150.88,150.89,150.85,150.86,22085
2019/11/25,11:49:00,150.86,150.90,150.85,150.85,20995
2019/11/25,11:50:00,150.85,150.91,150.85,150.91,40386
2019/11/25,11:51:00,150.91,150.92,150.88,150.89,24423
2019/11/25,11:52:00,150.88,150.91,150.86,150.89,21794
2019/11/25,11:53:00,150.89,150.89,150.84,150.85,14477
2019/11/25,11:54:00,150.85,150.86,150.79,150.82,62552
2019/11/25,11:55:00,150.82,150.82,150.77,150.77,19482
2019/11/25,11:56:00,150.77,150.79,150.72,150.74,32338
2019/11/25,11:57:00,150.74,150.78,150.74,150.74,21854
2019/11/25,11:58:00,150.74,150.78,150.74,150.76,12411
2019/11/25,11:59:00,150.76,150.81,150.76,150.81,22211
2019/11/25,12:00:00,150.80,150.81,150.79,150.80,29532
2019/11/25,12:01:00,150.80,150.81,150.77,150.79,20586
2019/11/25,12:02:00,150.79,150.81,150.78,150.80,27999
2019/11/25,12:03:00,150.80,150.83,150.78,150.83,117256
2019/11/25,12:04:00,150.83,150.83,150.80,150.82,117079
2019/11/25,12:05:00,150.82,150.83,150.79,150.82,27385
2019/11/25,12:06:00,150.82,150.83,150.77,150.78,19585
2019/11/25,12:07:00,150.78,150.78,150.74,150.74,17945
2019/11/25,12:08:00,150.74,150.76,150.70,150.75,18622
2019/11/25,12:09:00,150.75,150.79,150.75,150.79,20942
2019/11/25,12:10:00,150.79,150.80,150.77,150.80,46444
2019/11/25,12:11:00,150.81,150.81,150.76,150.77,26044
2019/11/25,12:12:00,150.77,150.78,150.75,150.76,11656
2019/11/25,12:13:00,150.76,150.79,150.73,150.75,30272
2019/11/25,12:14:00,150.75,150.76,150.74,150.75,20776
2019/11/25,12:15:00,150.75,150.77,150.73,150.77,9417
2019/11/25,12:16:00,150.77,150.78,150.73,150.73,28339
2019/11/25,12:17:00,150.73,150.74,150.72,150.74,9912
2019/11/25,12:18:00,150.74,150.76,150.72,150.72,12379
2019/11/25,12:19:00,150.72,150.72,150.66,150.69,49210
2019/11/25,12:20:00,150.68,150.71,150.68,150.71,18708
2019/11/25,12:21:00,150.71,150.71,150.69,150.70,19077
2019/11/25,12:22:00,150.70,150.74,150.70,150.72,11667
2019/11/25,12:23:00,150.72,150.73,150.72,150.73,15123
2019/11/25,12:24:00,150.74,150.75,150.71,150.71,27423
2019/11/25,12:25:00,150.71,150.74,150.71,150.74,15148
2019/11/25,12:26:00,150.74,150.74,150.70,150.73,16919
2019/11/25,12:27:00,150.73,150.74,150.72,150.74,13903
2019/11/25,12:28:00,150.75,150.76,150.71,150.71,14212
2019/11/25,12:29:00,150.71,150.75,150.71,150.73,19074
2019/11/25,12:30:00,150.74,150.74,150.71,150.73,15668
2019/11/25,12:31:00,150.73,150.76,150.73,150.76,10021
2019/11/25,12:32:00,150.78,150.78,150.75,150.75,9982
2019/11/25,12:33:00,150.76,150.79,150.73,150.79,17825
2019/11/25,12:34:00,150.79,150.79,150.74,150.75,15923
2019/11/25,12:35:00,150.75,150.79,150.74,150.79,16551
2019/11/25,12:36:00,150.79,150.80,150.77,150.77,18253
2019/11/25,12:37:00,150.78,150.78,150.75,150.78,15711
2019/11/25,12:38:00,150.78,150.81,150.78,150.81,25241
2019/11/25,12:39:00,150.81,150.82,150.80,150.81,16279
2019/11/25,12:40:00,150.81,150.82,150.79,150.80,26374
2019/11/25,12:41:00,150.80,150.80,150.75,150.75,12802
2019/11/25,12:42:00,150.75,150.76,150.75,150.76,9899
2019/11/25,12:43:00,150.76,150.76,150.72,150.75,20652
2019/11/25,12:44:00,150.75,150.75,150.72,150.74,11899
2019/11/25,12:45:00,150.74,150.75,150.70,150.71,14605
2019/11/25,12:46:00,150.71,150.73,150.69,150.72,13830
2019/11/25,12:47:00,150.72,150.73,150.70,150.72,10317
2019/11/25,12:48:00,150.71,150.74,150.71,150.71,9098
2019/11/25,12:49:00,150.71,150.72,150.70,150.71,10148
2019/11/25,12:50:00,150.71,150.72,150.69,150.69,16773
2019/11/25,12:51:00,150.69,150.70,150.67,150.68,14275
2019/11/25,12:52:00,150.68,150.74,150.68,150.71,15117
2019/11/25,12:53:00,150.71,150.71,150.70,150.70,11044
2019/11/25,12:54:00,150.70,150.72,150.68,150.72,18564
2019/11/25,12:55:00,150.72,150.73,150.71,150.72,8783
2019/11/25,12:56:00,150.72,150.74,150.70,150.73,12555
2019/11/25,12:57:00,150.74,150.75,150.73,150.74,6908
2019/11/25,12:58:00,150.74,150.75,150.73,150.75,11868
2019/11/25,12:59:00,150.75,150.77,150.74,150.77,13741
2019/11/25,13:00:00,150.77,150.78,150.75,150.78,8603
2019/11/25,13:01:00,150.78,150.80,150.75,150.76,41522
2019/11/25,13:02:00,150.76,150.79,150.75,150.76,21498
2019/11/25,13:03:00,150.75,150.79,150.74,150.77,25529
2019/11/25,13:04:00,150.77,150.78,150.74,150.75,86246
2019/11/25,13:05:00,150.75,150.77,150.74,150.74,24924
2019/11/25,13:06:00,150.75,150.80,150.73,150.75,65502
2019/11/25,13:07:00,150.75,150.78,150.75,150.76,11444
2019/11/25,13:08:00,150.76,150.77,150.74,150.75,17287
2019/11/25,13:09:00,150.75,150.75,150.73,150.74,10576
2019/11/25,13:10:00,150.74,150.76,150.74,150.75,16340
2019/11/25,13:11:00,150.74,150.75,150.72,150.73,13604
2019/11/25,13:12:00,150.73,150.73,150.70,150.71,18291
2019/11/25,13:13:00,150.72,150.74,150.71,150.74,13682
2019/11/25,13:14:00,150.74,150.75,150.74,150.74,16811
2019/11/25,13:15:00,150.74,150.76,150.74,150.75,8757
2019/11/25,13:16:00,150.75,150.75,150.72,150.73,22401
2019/11/25,13:17:00,150.73,150.78,150.73,150.76,13370
2019/11/25,13:18:00,150.76,150.77,150.75,150.76,15295
2019/11/25,13:19:00,150.76,150.76,150.73,150.75,30033
2019/11/25,13:20:00,150.74,150.76,150.74,150.75,12957
2019/11/25,13:21:00,150.75,150.80,150.75,150.79,15765
2019/11/25,13:22:00,150.79,150.80,150.77,150.78,24359
2019/11/25,13:23:00,150.78,150.80,150.78,150.78,10972
2019/11/25,13:24:00,150.78,150.80,150.78,150.79,8548
2019/11/25,13:25:00,150.79,150.82,150.77,150.82,18047
2019/11/25,13:26:00,150.81,150.83,150.80,150.82,12502
2019/11/25,13:27:00,150.82,150.83,150.81,150.82,17696
2019/11/25,13:28:00,150.82,150.83,150.81,150.82,17596
2019/11/25,13:29:00,150.82,150.82,150.78,150.81,9296
2019/11/25,13:30:00,150.81,150.81,150.78,150.79,16746
2019/11/25,13:31:00,150.79,150.82,150.79,150.81,14995
2019/11/25,13:32:00,150.81,150.82,150.79,150.79,12943
2019/11/25,13:33:00,150.79,150.80,150.78,150.79,9355
2019/11/25,13:34:00,150.80,150.81,150.79,150.80,7375
2019/11/25,13:35:00,150.81,150.81,150.78,150.81,20661
2019/11/25,13:36:00,150.81,150.82,150.79,150.80,17180
2019/11/25,13:37:00,150.80,150.82,150.79,150.79,12352
2019/11/25,13:38:00,150.79,150.81,150.79,150.81,10257
2019/11/25,13:39:00,150.81,150.83,150.81,150.82,9492
2019/11/25,13:40:00,150.82,150.85,150.82,150.85,17988
2019/11/25,13:41:00,150.85,150.85,150.82,150.85,19431
2019/11/25,13:42:00,150.85,150.85,150.82,150.84,19246
2019/11/25,13:43:00,150.84,150.85,150.83,150.85,16503
2019/11/25,13:44:00,150.85,150.86,150.84,150.84,24010
2019/11/25,13:45:00,150.84,150.85,150.81,150.83,36607
2019/11/25,13:46:00,150.83,150.84,150.80,150.81,15499
2019/11/25,13:47:00,150.81,150.85,150.81,150.85,11268
2019/11/25,13:48:00,150.85,150.85,150.82,150.83,11856
2019/11/25,13:49:00,150.84,150.86,150.84,150.86,12205
2019/11/25,13:50:00,150.86,150.87,150.84,150.86,17601
2019/11/25,13:51:00,150.86,150.89,150.86,150.87,26788
2019/11/25,13:52:00,150.87,150.89,150.87,150.89,10784
2019/11/25,13:53:00,150.89,150.89,150.86,150.88,14694
2019/11/25,13:54:00,150.88,150.91,150.88,150.91,40661
2019/11/25,13:55:00,150.90,150.91,150.85,150.85,44375
2019/11/25,13:56:00,150.85,150.91,150.84,150.91,39037
2019/11/25,13:57:00,150.91,150.92,150.90,150.91,14746
2019/11/25,13:58:00,150.91,150.92,150.91,150.92,14724
2019/11/25,13:59:00,150.93,150.95,150.91,150.94,30339
2019/11/25,14:00:00,150.95,150.96,150.94,150.95,15794
2019/11/25,14:01:00,150.96,150.96,150.88,150.89,42073
2019/11/25,14:02:00,150.89,150.89,150.86,150.88,27506
2019/11/25,14:03:00,150.88,150.89,150.86,150.88,11079
2019/11/25,14:04:00,150.88,150.92,150.88,150.92,27937
2019/11/25,14:05:00,150.92,150.94,150.91,150.93,20658
2019/11/25,14:06:00,150.93,150.93,150.90,150.92,17761
2019/11/25,14:07:00,150.92,150.93,150.91,150.92,10942
2019/11/25,14:08:00,150.92,150.93,150.89,150.90,15421
2019/11/25,14:09:00,150.90,150.91,150.89,150.90,18560
2019/11/25,14:10:00,150.90,150.91,150.89,150.91,12145
2019/11/25,14:11:00,150.91,150.91,150.88,150.88,21674
2019/11/25,14:12:00,150.88,150.90,150.86,150.89,17600
2019/11/25,14:13:00,150.88,150.94,150.88,150.92,30229
2019/11/25,14:14:00,150.92,150.95,150.91,150.94,21993
2019/11/25,14:15:00,150.95,150.95,150.93,150.93,28770
2019/11/25,14:16:00,150.93,150.94,150.91,150.93,26294
2019/11/25,14:17:00,150.93,150.96,150.93,150.96,17642
2019/11/25,14:18:00,150.96,150.96,150.94,150.95,23515
2019/11/25,14:19:00,150.94,150.96,150.93,150.93,13020
2019/11/25,14:20:00,150.93,150.96,150.93,150.96,10393
2019/11/25,14:21:00,150.96,150.96,150.93,150.95,19374
2019/11/25,14:22:00,150.94,150.95,150.94,150.95,15443
2019/11/25,14:23:00,150.95,150.95,150.94,150.95,13716
2019/11/25,14:24:00,150.95,150.96,150.94,150.95,17421
2019/11/25,14:25:00,150.96,150.98,150.95,150.97,25872
2019/11/25,14:26:00,150.97,150.98,150.96,150.98,24752
2019/11/25,14:27:00,150.98,151.03,150.97,150.99,190152
2019/11/25,14:28:00,150.99,151.04,150.99,151.04,48710
2019/11/25,14:29:00,151.03,151.04,150.99,151.01,36063
2019/11/25,14:30:00,151.02,151.02,150.99,150.99,19400
2019/11/25,14:31:00,150.99,151.01,150.97,150.99,53852
2019/11/25,14:32:00,150.99,151.00,150.98,151.00,22016
2019/11/25,14:33:00,151.00,151.00,150.98,151.00,21338
2019/11/25,14:34:00,151.00,151.02,150.98,151.02,30332
2019/11/25,14:35:00,151.02,151.02,150.99,151.00,29112
2019/11/25,14:36:00,151.00,151.01,150.95,150.95,68192
2019/11/25,14:37:00,150.96,150.99,150.94,150.98,24006
2019/11/25,14:38:00,150.98,151.00,150.97,150.97,16216
2019/11/25,14:39:00,150.97,151.02,150.97,151.02,23300
2019/11/25,14:40:00,151.01,151.01,151.00,151.01,7268
2019/11/25,14:41:00,151.01,151.01,150.98,151.01,16456
2019/11/25,14:42:00,151.01,151.01,150.99,151.00,17220
2019/11/25,14:43:00,151.00,151.00,150.98,150.99,16875
2019/11/25,14:44:00,150.99,151.00,150.98,150.99,13096
2019/11/25,14:45:00,150.99,151.00,150.97,150.99,12188
2019/11/25,14:46:00,150.99,151.01,150.97,150.98,25504
2019/11/25,14:47:00,150.98,151.00,150.96,150.96,18906
2019/11/25,14:48:00,150.96,150.99,150.96,150.98,9593
2019/11/25,14:49:00,150.98,151.00,150.98,150.99,26812
2019/11/25,14:50:00,151.00,151.01,150.99,150.99,23761
2019/11/25,14:51:00,150.99,151.00,150.93,150.93,284288
2019/11/25,14:52:00,150.93,150.98,150.93,150.97,57590
2019/11/25,14:53:00,150.97,151.00,150.97,151.00,22401
2019/11/25,14:54:00,151.00,151.01,150.98,151.00,267979
2019/11/25,14:55:00,151.00,151.01,150.98,151.01,12874
2019/11/25,14:56:00,151.01,151.01,150.96,150.98,26099
2019/11/25,14:57:00,150.97,150.99,150.95,150.98,33879
2019/11/25,14:58:00,150.98,151.00,150.96,150.99,16630
2019/11/25,14:59:00,150.99,150.99,150.98,150.98,17398
2019/11/25,15:00:00,150.98,150.99,150.95,150.96,33373
2019/11/25,15:01:00,150.96,150.97,150.94,150.97,21354
2019/11/25,15:02:00,150.97,150.97,150.94,150.95,14491
2019/11/25,15:03:00,150.95,150.98,150.94,150.97,51816
2019/11/25,15:04:00,150.97,150.99,150.97,150.97,30032
2019/11/25,15:05:00,150.97,151.00,150.96,151.00,18425
2019/11/25,15:06:00,151.00,151.01,150.97,150.99,19639
2019/11/25,15:07:00,150.99,150.99,150.97,150.99,18630
2019/11/25,15:08:00,150.99,150.99,150.98,150.98,9854
2019/11/25,15:09:00,150.98,150.99,150.96,150.98,36640
2019/11/25,15:10:00,150.98,150.98,150.96,150.97,12379
2019/11/25,15:11:00,150.98,150.99,150.95,150.97,21104
2019/11/25,15:12:00,150.97,150.98,150.96,150.97,19747
2019/11/25,15:13:00,150.98,151.00,150.96,150.96,16814
2019/11/25,15:14:00,150.96,150.98,150.94,150.96,48575
2019/11/25,15:15:00,150.97,150.98,150.94,150.96,28935
2019/11/25,15:16:00,150.96,150.97,150.95,150.97,13920
2019/11/25,15:17:00,150.97,150.98,150.96,150.98,19363
2019/11/25,15:18:00,150.97,151.00,150.97,150.98,41544
2019/11/25,15:19:00,150.98,151.00,150.98,151.00,24634
2019/11/25,15:20:00,151.00,151.00,150.98,150.99,24030
2019/11/25,15:21:00,150.99,151.01,150.98,151.00,39227
2019/11/25,15:22:00,151.01,151.05,150.99,151.02,56250
2019/11/25,15:23:00,151.01,151.04,151.00,151.03,32939
2019/11/25,15:24:00,151.03,151.03,150.99,151.00,27847
2019/11/25,15:25:00,151.00,151.04,151.00,151.01,45722
2019/11/25,15:26:00,151.01,151.04,151.00,151.02,44795
2019/11/25,15:27:00,151.02,151.03,151.01,151.02,25851
2019/11/25,15:28:00,151.03,151.03,151.01,151.02,28290
2019/11/25,15:29:00,151.02,151.03,151.02,151.02,33961
2019/11/25,15:30:00,151.02,151.05,151.01,151.04,61916
2019/11/25,15:31:00,151.04,151.09,151.04,151.08,68176
2019/11/25,15:32:00,151.08,151.11,151.07,151.09,43804
2019/11/25,15:33:00,151.09,151.11,151.06,151.08,54614
2019/11/25,15:34:00,151.07,151.09,151.06,151.08,32376
2019/11/25,15:35:00,151.08,151.10,151.06,151.07,23312
2019/11/25,15:36:00,151.07,151.08,151.05,151.07,36169
2019/11/25,15:37:00,151.07,151.12,151.07,151.12,42183
2019/11/25,15:38:00,151.12,151.12,151.08,151.09,41012
2019/11/25,15:39:00,151.09,151.12,151.09,151.11,40031
2019/11/25,15:40:00,151.10,151.14,151.10,151.14,21429
2019/11/25,15:41:00,151.14,151.14,151.10,151.10,43665
2019/11/25,15:42:00,151.10,151.10,151.08,151.09,44510
2019/11/25,15:43:00,151.09,151.09,151.06,151.08,49937
2019/11/25,15:44:00,151.07,151.08,151.04,151.06,52747
2019/11/25,15:45:00,151.06,151.08,151.06,151.08,18034
2019/11/25,15:46:00,151.07,151.08,151.03,151.04,37872
2019/11/25,15:47:00,151.04,151.05,151.03,151.04,20681
2019/11/25,15:48:00,151.04,151.15,151.04,151.14,57847
2019/11/25,15:49:00,151.14,151.15,151.11,151.13,44800
2019/11/25,15:50:00,151.13,151.13,151.02,151.04,45724
2019/11/25,15:51:00,151.04,151.20,150.99,151.20,299276
2019/11/25,15:52:00,151.20,151.22,151.16,151.20,120831
2019/11/25,15:53:00,151.21,151.25,151.18,151.22,82407
2019/11/25,15:54:00,151.22,151.30,151.21,151.29,108287
2019/11/25,15:55:00,151.29,151.35,151.26,151.28,193249
2019/11/25,15:56:00,151.27,151.31,151.17,151.20,196535
2019/11/25,15:57:00,151.19,151.29,151.18,151.26,149833
2019/11/25,15:58:00,151.26,151.28,151.17,151.17,187770
2019/11/25,15:59:00,151.17,151.23,151.14,151.23,150818
2019/11/25,16:00:00,151.23,151.32,151.11,151.23,571985
2019/11/26,09:31:00,151.36,151.64,151.32,151.54,174010
2019/11/26,09:32:00,151.54,151.57,151.46,151.49,103925
2019/11/26,09:33:00,151.49,151.64,151.44,151.62,116722
2019/11/26,09:34:00,151.63,151.75,151.59,151.72,75772
2019/11/26,09:35:00,151.72,151.97,151.72,151.95,83895
2019/11/26,09:36:00,151.95,152.00,151.78,151.97,153777
2019/11/26,09:37:00,151.97,152.06,151.92,152.02,174317
2019/11/26,09:38:00,152.02,152.09,151.99,152.03,87492
2019/11/26,09:39:00,152.03,152.15,151.99,152.13,91355
2019/11/26,09:40:00,152.13,152.20,152.00,152.01,111906
2019/11/26,09:41:00,152.01,152.04,151.94,151.97,91287
2019/11/26,09:42:00,151.97,152.02,151.89,151.89,64793
2019/11/26,09:43:00,151.89,152.05,151.85,152.04,76714
2019/11/26,09:44:00,152.04,152.04,151.86,151.89,49031
2019/11/26,09:45:00,151.89,151.89,151.67,151.75,86361
2019/11/26,09:46:00,151.76,151.78,151.66,151.68,67281
2019/11/26,09:47:00,151.68,151.76,151.65,151.69,66928
2019/11/26,09:48:00,151.69,151.78,151.69,151.75,25191
2019/11/26,09:49:00,151.75,151.83,151.72,151.82,67948
2019/11/26,09:50:00,151.82,151.83,151.76,151.83,38647
2019/11/26,09:51:00,151.83,151.90,151.83,151.89,54015
2019/11/26,09:52:00,151.88,151.95,151.87,151.94,64539
2019/11/26,09:53:00,151.94,152.01,151.94,152.01,53768
2019/11/26,09:54:00,152.00,152.01,151.89,151.91,41342
2019/11/26,09:55:00,151.92,151.97,151.87,151.97,73060
2019/11/26,09:56:00,151.97,152.02,151.95,152.01,59826
2019/11/26,09:57:00,152.01,152.07,151.96,151.97,49866
2019/11/26,09:58:00,151.97,152.03,151.91,151.97,51335
2019/11/26,09:59:00,151.97,152.04,151.93,152.04,62126
2019/11/26,10:00:00,152.04,152.07,151.95,151.95,67818
2019/11/26,10:01:00,151.95,152.09,151.93,152.09,83851
2019/11/26,10:02:00,152.09,152.14,152.06,152.06,64144
2019/11/26,10:03:00,152.06,152.06,151.88,151.96,59375
2019/11/26,10:04:00,151.96,151.96,151.85,151.86,31660
2019/11/26,10:05:00,151.86,151.86,151.81,151.85,27902
2019/11/26,10:06:00,151.85,151.87,151.81,151.82,49231
2019/11/26,10:07:00,151.81,151.90,151.75,151.90,58272
2019/11/26,10:08:00,151.90,151.94,151.87,151.93,44105
2019/11/26,10:09:00,151.94,152.04,151.89,152.03,90542
2019/11/26,10:10:00,152.02,152.03,151.95,152.00,51653
2019/11/26,10:11:00,152.00,152.01,151.97,151.99,23030
2019/11/26,10:12:00,151.99,151.99,151.91,151.96,50406
2019/11/26,10:13:00,151.97,152.05,151.96,152.05,40557
2019/11/26,10:14:00,152.05,152.05,152.00,152.01,34884
2019/11/26,10:15:00,152.01,152.06,152.00,152.02,43501
2019/11/26,10:16:00,152.02,152.03,151.95,151.96,31902
2019/11/26,10:17:00,151.96,151.99,151.90,151.92,57770
2019/11/26,10:18:00,151.92,151.95,151.90,151.94,26736
2019/11/26,10:19:00,151.95,151.97,151.90,151.93,35778
2019/11/26,10:20:00,151.93,152.06,151.93,152.05,30846
2019/11/26,10:21:00,152.05,152.07,152.04,152.06,28941
2019/11/26,10:22:00,152.06,152.10,152.01,152.09,44758
2019/11/26,10:23:00,152.10,152.10,152.01,152.06,66088
2019/11/26,10:24:00,152.06,152.06,152.02,152.03,20488
2019/11/26,10:25:00,152.03,152.07,152.02,152.04,29174
2019/11/26,10:26:00,152.04,152.05,151.99,152.03,45357
2019/11/26,10:27:00,152.03,152.10,152.03,152.07,28832
2019/11/26,10:28:00,152.07,152.13,152.04,152.05,31934
2019/11/26,10:29:00,152.06,152.07,152.03,152.06,17345
2019/11/26,10:30:00,152.06,152.07,152.01,152.01,20380
2019/11/26,10:31:00,152.01,152.02,151.96,151.96,37110
2019/11/26,10:32:00,151.96,151.96,151.88,151.92,54893
2019/11/26,10:33:00,151.93,152.01,151.92,152.01,25988
2019/11/26,10:34:00,152.01,152.02,151.97,152.00,24032
2019/11/26,10:35:00,152.00,152.02,151.97,152.00,47900
2019/11/26,10:36:00,152.00,152.01,151.96,151.98,34701
2019/11/26,10:37:00,151.98,152.05,151.97,151.99,29423
2019/11/26,10:38:00,151.99,152.00,151.96,151.99,15054
2019/11/26,10:39:00,151.99,152.00,151.90,151.91,28067
2019/11/26,10:40:00,151.91,151.93,151.89,151.92,18152
2019/11/26,10:41:00,151.92,151.99,151.92,151.99,19477
2019/11/26,10:42:00,151.99,152.04,151.98,152.03,29744
2019/11/26,10:43:00,152.03,152.05,152.02,152.04,32347
2019/11/26,10:44:00,152.04,152.05,151.99,152.02,32635
2019/11/26,10:45:00,152.02,152.06,152.01,152.04,32101
2019/11/26,10:46:00,152.04,152.05,151.98,151.98,21624
2019/11/26,10:47:00,151.98,152.08,151.98,152.08,27583
2019/11/26,10:48:00,152.08,152.09,152.06,152.09,31295
2019/11/26,10:49:00,152.09,152.11,152.05,152.10,41166
2019/11/26,10:50:00,152.10,152.12,152.06,152.06,47827
2019/11/26,10:51:00,152.06,152.08,152.04,152.06,33361
2019/11/26,10:52:00,152.06,152.08,152.02,152.03,26942
2019/11/26,10:53:00,152.03,152.03,151.93,151.98,49975
2019/11/26,10:54:00,151.98,151.99,151.92,151.94,34022
2019/11/26,10:55:00,151.94,151.97,151.90,151.94,40953
2019/11/26,10:56:00,151.94,151.97,151.89,151.90,30550
2019/11/26,10:57:00,151.91,151.99,151.88,151.99,46867
2019/11/26,10:58:00,151.98,152.03,151.97,152.03,43783
2019/11/26,10:59:00,152.03,152.08,152.02,152.02,37191
2019/11/26,11:00:00,152.03,152.05,151.99,151.99,24382
2019/11/26,11:01:00,151.99,152.01,151.99,152.00,20744
2019/11/26,11:02:00,152.00,152.00,151.96,151.98,30520
2019/11/26,11:03:00,151.98,152.04,151.98,152.04,22600
2019/11/26,11:04:00,152.04,152.06,151.99,151.99,32326
2019/11/26,11:05:00,151.99,152.01,151.97,152.01,33619
2019/11/26,11:06:00,152.01,152.01,151.97,152.00,41185
2019/11/26,11:07:00,152.00,152.01,151.99,152.00,20155
2019/11/26,11:08:00,152.00,152.08,152.00,152.07,31059
2019/11/26,11:09:00,152.07,152.12,152.06,152.11,20589
2019/11/26,11:10:00,152.11,152.12,152.02,152.07,24949
2019/11/26,11:11:00,152.07,152.12,152.07,152.12,18876
2019/11/26,11:12:00,152.12,152.15,152.11,152.15,26556
2019/11/26,11:13:00,152.15,152.15,152.13,152.15,28129
2019/11/26,11:14:00,152.15,152.19,152.12,152.16,49294
2019/11/26,11:15:00,152.16,152.18,152.15,152.17,22096
2019/11/26,11:16:00,152.17,152.18,152.12,152.16,17917
2019/11/26,11:17:00,152.16,152.17,152.14,152.16,16254
2019/11/26,11:18:00,152.16,152.18,152.13,152.13,21253
2019/11/26,11:19:00,152.13,152.15,152.11,152.12,19239
2019/11/26,11:20:00,152.12,152.13,152.11,152.11,21101
2019/11/26,11:21:00,152.10,152.11,152.06,152.06,31182
2019/11/26,11:22:00,152.06,152.12,152.06,152.10,20410
2019/11/26,11:23:00,152.10,152.14,152.10,152.14,13168
2019/11/26,11:24:00,152.14,152.17,152.10,152.13,19488
2019/11/26,11:25:00,152.13,152.14,152.10,152.14,14390
2019/11/26,11:26:00,152.14,152.14,152.10,152.10,17182
2019/11/26,11:27:00,152.10,152.12,152.09,152.10,12963
2019/11/26,11:28:00,152.10,152.11,152.06,152.07,36960
2019/11/26,11:29:00,152.07,152.08,152.02,152.02,27558
2019/11/26,11:30:00,152.02,152.08,152.01,152.06,25177
2019/11/26,11:31:00,152.06,152.06,152.01,152.02,14264
2019/11/26,11:32:00,152.02,152.06,152.01,152.06,14818
2019/11/26,11:33:00,152.06,152.07,152.03,152.07,16948
2019/11/26,11:34:00,152.07,152.07,152.01,152.04,28083
2019/11/26,11:35:00,152.04,152.06,151.98,151.99,40511
2019/11/26,11:36:00,151.98,152.03,151.87,151.93,97623
2019/11/26,11:37:00,151.94,152.08,151.90,151.97,164310
2019/11/26,11:38:00,151.97,152.05,151.94,152.04,32022
2019/11/26,11:39:00,152.05,152.05,152.00,152.02,25450
2019/11/26,11:40:00,152.02,152.08,152.01,152.03,22853
2019/11/26,11:41:00,152.03,152.04,151.99,152.02,28092
2019/11/26,11:42:00,152.03,152.04,152.02,152.02,9824
2019/11/26,11:43:00,152.03,152.03,152.01,152.03,5706
2019/11/26,11:44:00,152.03,152.03,152.00,152.02,11031
2019/11/26,11:45:00,152.02,152.04,152.02,152.04,9505
2019/11/26,11:46:00,152.04,152.05,152.02,152.04,20351
2019/11/26,11:47:00,152.04,152.07,152.03,152.07,24012
2019/11/26,11:48:00,152.07,152.11,152.07,152.10,24653
2019/11/26,11:49:00,152.10,152.10,152.00,152.00,20228
2019/11/26,11:50:00,152.01,152.02,151.99,152.02,30913
2019/11/26,11:51:00,152.02,152.05,152.00,152.05,14240
2019/11/26,11:52:00,152.04,152.06,152.01,152.03,16959
2019/11/26,11:53:00,152.03,152.06,152.03,152.06,13067
2019/11/26,11:54:00,152.06,152.06,152.03,152.03,19077
2019/11/26,11:55:00,152.03,152.05,152.02,152.04,12210
2019/11/26,11:56:00,152.04,152.05,152.03,152.03,17158
2019/11/26,11:57:00,152.03,152.04,152.00,152.01,22323
2019/11/26,11:58:00,152.01,152.02,151.99,151.99,16213
2019/11/26,11:59:00,151.99,151.99,151.96,151.96,19909
2019/11/26,12:00:00,151.96,151.99,151.95,151.98,16237
2019/11/26,12:01:00,151.98,152.02,151.98,152.01,37593
2019/11/26,12:02:00,152.01,152.03,152.01,152.02,9012
2019/11/26,12:03:00,152.02,152.04,152.01,152.01,11543
2019/11/26,12:04:00,152.01,152.02,151.98,152.00,22845
2019/11/26,12:05:00,152.00,152.01,151.98,151.99,14123
2019/11/26,12:06:00,151.99,152.01,151.98,152.00,12968
2019/11/26,12:07:00,152.00,152.02,151.99,152.00,19675
2019/11/26,12:08:00,151.99,152.03,151.99,152.03,12298
2019/11/26,12:09:00,152.02,152.04,152.01,152.04,6525
2019/11/26,12:10:00,152.04,152.06,152.03,152.05,16985
2019/11/26,12:11:00,152.04,152.06,152.03,152.05,26826
2019/11/26,12:12:00,152.05,152.07,152.02,152.04,22642
2019/11/26,12:13:00,152.04,152.05,152.02,152.03,13357
2019/11/26,12:14:00,152.03,152.05,152.03,152.05,11340
2019/11/26,12:15:00,152.05,152.07,152.03,152.07,22332
2019/11/26,12:16:00,152.07,152.10,152.05,152.08,21576
2019/11/26,12:17:00,152.09,152.09,152.04,152.07,24577
2019/11/26,12:18:00,152.07,152.09,152.06,152.06,25353
2019/11/26,12:19:00,152.06,152.06,152.02,152.02,18026
2019/11/26,12:20:00,152.02,152.04,152.00,152.01,43829
2019/11/26,12:21:00,152.01,152.04,152.01,152.04,31291
2019/11/26,12:22:00,152.04,152.04,152.01,152.03,16041
2019/11/26,12:23:00,152.03,152.03,151.99,152.02,23380
2019/11/26,12:24:00,152.02,152.04,152.01,152.04,16782
2019/11/26,12:25:00,152.04,152.04,152.02,152.03,10597
2019/11/26,12:26:00,152.03,152.04,152.01,152.04,10586
2019/11/26,12:27:00,152.04,152.04,152.00,152.02,21850
2019/11/26,12:28:00,152.02,152.03,151.96,151.99,26566
2019/11/26,12:29:00,151.99,152.01,151.97,152.00,11385
2019/11/26,12:30:00,152.00,152.03,152.00,152.02,11139
2019/11/26,12:31:00,152.02,152.03,151.99,152.01,14232
2019/11/26,12:32:00,152.01,152.04,152.00,152.04,12934
2019/11/26,12:33:00,152.04,152.08,152.04,152.07,32424
2019/11/26,12:34:00,152.09,152.09,152.07,152.08,12112
2019/11/26,12:35:00,152.07,152.09,152.05,152.06,14600
2019/11/26,12:36:00,152.06,152.06,152.04,152.05,9433
2019/11/26,12:37:00,152.05,152.07,152.04,152.06,12185
2019/11/26,12:38:00,152.06,152.10,152.06,152.10,16954
2019/11/26,12:39:00,152.10,152.10,152.07,152.07,7294
2019/11/26,12:40:00,152.07,152.10,152.05,152.06,18936
2019/11/26,12:41:00,152.06,152.07,152.04,152.04,11426
2019/11/26,12:42:00,152.04,152.04,152.00,152.01,17895
2019/11/26,12:43:00,152.01,152.01,151.97,152.00,39970
2019/11/26,12:44:00,152.00,152.01,151.93,151.97,79174
2019/11/26,12:45:00,151.97,151.99,151.97,151.99,14009
2019/11/26,12:46:00,151.99,152.00,151.97,151.98,10748
2019/11/26,12:47:00,151.98,151.99,151.96,151.98,15924
2019/11/26,12:48:00,151.98,151.98,151.96,151.98,7497
2019/11/26,12:49:00,151.98,151.99,151.96,151.97,17669
2019/11/26,12:50:00,151.97,151.98,151.96,151.97,13795
2019/11/26,12:51:00,151.97,151.98,151.96,151.97,9064
2019/11/26,12:52:00,151.98,151.99,151.96,151.97,19535
2019/11/26,12:53:00,151.97,151.98,151.96,151.98,8956
2019/11/26,12:54:00,151.98,152.00,151.97,151.99,11115
2019/11/26,12:55:00,151.99,152.01,151.99,152.00,27413
2019/11/26,12:56:00,152.00,152.04,152.00,152.04,17811
2019/11/26,12:57:00,152.04,152.04,151.98,152.01,10532
2019/11/26,12:58:00,152.01,152.03,152.01,152.03,13344
2019/11/26,12:59:00,152.03,152.03,152.01,152.01,8025
2019/11/26,13:00:00,152.01,152.05,152.00,152.04,14472
2019/11/26,13:01:00,152.04,152.06,152.03,152.04,17493
2019/11/26,13:02:00,152.04,152.07,152.04,152.04,14329
2019/11/26,13:03:00,152.05,152.07,152.04,152.07,10899
2019/11/26,13:04:00,152.07,152.07,152.05,152.06,9830
2019/11/26,13:05:00,152.06,152.06,152.04,152.04,16213
2019/11/26,13:06:00,152.04,152.07,152.03,152.07,19767
2019/11/26,13:07:00,152.07,152.07,152.04,152.06,51462
2019/11/26,13:08:00,152.06,152.08,152.06,152.08,15103
2019/11/26,13:09:00,152.08,152.10,152.07,152.10,25280
2019/11/26,13:10:00,152.10,152.11,152.09,152.10,20286
2019/11/26,13:11:00,152.10,152.10,152.07,152.09,11357
2019/11/26,13:12:00,152.09,152.10,152.07,152.10,15081
2019/11/26,13:13:00,152.10,152.11,152.09,152.11,12944
2019/11/26,13:14:00,152.11,152.12,152.09,152.12,16003
2019/11/26,13:15:00,152.12,152.14,152.11,152.13,14140
2019/11/26,13:16:00,152.13,152.17,152.13,152.15,24039
2019/11/26,13:17:00,152.15,152.16,152.14,152.14,11115
2019/11/26,13:18:00,152.14,152.15,152.12,152.14,14763
2019/11/26,13:19:00,152.13,152.14,152.11,152.12,15180
2019/11/26,13:20:00,152.12,152.12,152.08,152.12,16351
2019/11/26,13:21:00,152.12,152.12,152.09,152.10,26316
2019/11/26,13:22:00,152.10,152.12,152.09,152.11,14440
2019/11/26,13:23:00,152.12,152.13,152.09,152.09,13095
2019/11/26,13:24:00,152.09,152.09,152.02,152.06,52808
2019/11/26,13:25:00,152.06,152.06,152.03,152.04,16170
2019/11/26,13:26:00,152.05,152.06,152.03,152.06,10507
2019/11/26,13:27:00,152.06,152.07,152.02,152.02,16327
2019/11/26,13:28:00,152.02,152.03,152.01,152.02,12124
2019/11/26,13:29:00,152.01,152.02,152.00,152.01,21565
2019/11/26,13:30:00,152.01,152.01,152.00,152.01,16813
2019/11/26,13:31:00,152.01,152.01,151.99,151.99,11762
2019/11/26,13:32:00,151.99,152.01,151.98,151.98,14785
2019/11/26,13:33:00,151.98,151.98,151.96,151.97,21781
2019/11/26,13:34:00,151.96,151.97,151.94,151.94,21119
2019/11/26,13:35:00,151.93,151.94,151.91,151.91,20244
2019/11/26,13:36:00,151.91,151.96,151.91,151.93,17265
2019/11/26,13:37:00,151.93,152.00,151.92,152.00,24405
2019/11/26,13:38:00,151.99,152.00,151.95,151.96,28998
2019/11/26,13:39:00,151.95,151.96,151.92,151.96,21722
2019/11/26,13:40:00,151.96,151.97,151.93,151.96,13272
2019/11/26,13:41:00,151.97,151.97,151.92,151.93,16523
2019/11/26,13:42:00,151.93,151.93,151.91,151.92,15160
2019/11/26,13:43:00,151.91,151.94,151.91,151.93,9172
2019/11/26,13:44:00,151.94,151.97,151.94,151.96,9261
2019/11/26,13:45:00,151.96,152.00,151.96,152.00,10513
2019/11/26,13:46:00,152.00,152.00,151.95,151.96,20583
2019/11/26,13:47:00,151.95,151.98,151.93,151.97,14131
2019/11/26,13:48:00,151.98,152.00,151.97,152.00,12437
2019/11/26,13:49:00,152.00,152.00,151.96,151.97,16735
2019/11/26,13:50:00,151.97,151.97,151.94,151.95,8159
2019/11/26,13:51:00,151.95,151.99,151.95,151.98,9862
2019/11/26,13:52:00,151.98,152.01,151.98,152.00,14214
2019/11/26,13:53:00,152.01,152.01,151.98,151.98,10348
2019/11/26,13:54:00,151.98,152.00,151.98,151.99,14354
2019/11/26,13:55:00,151.99,152.01,151.99,152.01,16118
2019/11/26,13:56:00,152.01,152.01,151.99,152.00,21027
2019/11/26,13:57:00,152.00,152.00,151.97,151.98,33637
2019/11/26,13:58:00,151.98,152.00,151.97,151.97,17155
2019/11/26,13:59:00,151.97,151.99,151.96,151.96,12894
2019/11/26,14:00:00,151.97,151.98,151.96,151.98,17652
2019/11/26,14:01:00,151.98,152.00,151.97,151.97,17157
2019/11/26,14:02:00,151.98,152.00,151.97,151.99,14603
2019/11/26,14:03:00,151.99,152.00,151.98,151.99,19273
2019/11/26,14:04:00,151.99,152.00,151.97,151.99,11404
2019/11/26,14:05:00,151.99,151.99,151.94,151.95,24680
2019/11/26,14:06:00,151.95,151.99,151.95,151.99,10759
2019/11/26,14:07:00,151.99,152.00,151.98,151.99,12456
2019/11/26,14:08:00,151.99,152.01,151.99,152.01,17250
2019/11/26,14:09:00,152.01,152.01,151.99,151.99,15119
2019/11/26,14:10:00,151.99,151.99,151.96,151.98,17776
2019/11/26,14:11:00,151.98,151.99,151.97,151.97,269228
2019/11/26,14:12:00,151.97,152.00,151.97,151.99,17129
2019/11/26,14:13:00,151.99,152.01,151.98,152.01,8856
2019/11/26,14:14:00,152.01,152.01,152.00,152.00,16221
2019/11/26,14:15:00,152.00,152.01,152.00,152.01,64820
2019/11/26,14:16:00,152.01,152.02,151.99,152.00,31837
2019/11/26,14:17:00,152.01,152.01,151.99,152.00,8257
2019/11/26,14:18:00,152.00,152.01,151.99,152.00,16012
2019/11/26,14:19:00,152.00,152.01,151.97,151.98,22549
2019/11/26,14:20:00,151.97,151.99,151.95,151.99,25488
2019/11/26,14:21:00,151.99,151.99,151.97,151.98,12158
2019/11/26,14:22:00,151.98,152.01,151.98,151.98,14432
2019/11/26,14:23:00,151.98,151.99,151.95,151.97,27255
2019/11/26,14:24:00,151.98,151.98,151.95,151.97,17029
2019/11/26,14:25:00,151.97,151.97,151.96,151.96,9489
2019/11/26,14:26:00,151.96,151.97,151.96,151.97,14025
2019/11/26,14:27:00,151.97,151.98,151.96,151.97,15184
2019/11/26,14:28:00,151.98,151.98,151.96,151.96,10880
2019/11/26,14:29:00,151.96,151.98,151.95,151.96,13593
2019/11/26,14:30:00,151.96,151.98,151.95,151.96,23503
2019/11/26,14:31:00,151.96,151.98,151.94,151.94,41197
2019/11/26,14:32:00,151.94,151.94,151.91,151.92,26003
2019/11/26,14:33:00,151.92,151.92,151.88,151.91,20383
2019/11/26,14:34:00,151.91,151.92,151.89,151.92,19045
2019/11/26,14:35:00,151.92,151.93,151.90,151.90,167083
2019/11/26,14:36:00,151.91,151.93,151.86,151.86,39630
2019/11/26,14:37:00,151.86,151.91,151.86,151.91,17409
2019/11/26,14:38:00,151.91,151.94,151.90,151.93,18399
2019/11/26,14:39:00,151.93,151.95,151.92,151.94,16383
2019/11/26,14:40:00,151.94,151.96,151.93,151.95,18610
2019/11/26,14:41:00,151.95,151.98,151.95,151.96,18363
2019/11/26,14:42:00,151.96,151.98,151.96,151.97,14550
2019/11/26,14:43:00,151.97,151.99,151.96,151.99,23797
2019/11/26,14:44:00,151.99,151.99,151.97,151.98,19977
2019/11/26,14:45:00,151.98,151.99,151.96,151.98,15419
2019/11/26,14:46:00,151.98,152.02,151.98,152.01,27054
2019/11/26,14:47:00,152.01,152.04,152.00,152.04,46112
2019/11/26,14:48:00,152.04,152.05,152.03,152.04,30033
2019/11/26,14:49:00,152.04,152.05,152.03,152.05,22434
2019/11/26,14:50:00,152.05,152.05,152.03,152.04,22697
2019/11/26,14:51:00,152.04,152.06,152.04,152.06,14178
2019/11/26,14:52:00,152.06,152.07,152.03,152.05,24659
2019/11/26,14:53:00,152.05,152.08,152.05,152.07,21263
2019/11/26,14:54:00,152.07,152.08,152.04,152.06,17013
2019/11/26,14:55:00,152.06,152.09,152.05,152.09,19646
2019/11/26,14:56:00,152.09,152.13,152.09,152.13,13696
2019/11/26,14:57:00,152.13,152.13,152.10,152.11,13843
2019/11/26,14:58:00,152.11,152.13,152.11,152.12,15457
2019/11/26,14:59:00,152.12,152.12,152.08,152.12,18715
2019/11/26,15:00:00,152.12,152.13,152.06,152.07,23201
2019/11/26,15:01:00,152.07,152.08,152.02,152.02,54329
2019/11/26,15:02:00,152.02,152.04,152.02,152.03,30291
2019/11/26,15:03:00,152.03,152.06,152.03,152.06,18747
2019/11/26,15:04:00,152.06,152.09,152.06,152.07,18245
2019/11/26,15:05:00,152.07,152.08,152.06,152.08,12508
2019/11/26,15:06:00,152.08,152.09,152.04,152.04,13922
2019/11/26,15:07:00,152.04,152.04,152.03,152.03,37531
2019/11/26,15:08:00,152.03,152.03,151.99,151.99,45025
2019/11/26,15:09:00,151.99,151.99,151.94,151.95,33115
2019/11/26,15:10:00,151.96,151.99,151.94,151.97,30788
2019/11/26,15:11:00,151.97,151.98,151.95,151.96,23646
2019/11/26,15:12:00,151.96,151.97,151.93,151.97,22026
2019/11/26,15:13:00,151.97,151.97,151.93,151.95,18233
2019/11/26,15:14:00,151.95,152.01,151.94,152.01,30313
2019/11/26,15:15:00,152.02,152.05,152.01,152.04,20818
2019/11/26,15:16:00,152.04,152.07,152.03,152.06,33776
2019/11/26,15:17:00,152.06,152.07,152.04,152.06,19338
2019/11/26,15:18:00,152.06,152.08,152.05,152.07,12098
2019/11/26,15:19:00,152.07,152.07,152.03,152.06,29637
2019/11/26,15:20:00,152.06,152.07,152.04,152.06,21369
2019/11/26,15:21:00,152.07,152.09,152.06,152.07,28040
2019/11/26,15:22:00,152.07,152.09,152.07,152.09,13757
2019/11/26,15:23:00,152.09,152.09,152.03,152.03,61549
2019/11/26,15:24:00,152.03,152.04,152.02,152.03,15033
2019/11/26,15:25:00,152.03,152.04,152.02,152.03,11806
2019/11/26,15:26:00,152.03,152.04,152.00,152.03,32862
2019/11/26,15:27:00,152.03,152.07,152.02,152.07,40054
2019/11/26,15:28:00,152.07,152.07,152.05,152.06,18063
2019/11/26,15:29:00,152.06,152.09,152.06,152.09,31192
2019/11/26,15:30:00,152.09,152.09,152.07,152.09,18540
2019/11/26,15:31:00,152.09,152.13,152.08,152.13,40578
2019/11/26,15:32:00,152.13,152.14,152.10,152.14,30892
2019/11/26,15:33:00,152.14,152.20,152.13,152.20,45825
2019/11/26,15:34:00,152.19,152.20,152.17,152.18,32997
2019/11/26,15:35:00,152.18,152.20,152.17,152.19,23431
2019/11/26,15:36:00,152.19,152.20,152.18,152.20,21364
2019/11/26,15:37:00,152.20,152.25,152.19,152.25,45277
2019/11/26,15:38:00,152.25,152.26,152.24,152.26,48201
2019/11/26,15:39:00,152.25,152.28,152.25,152.27,30546
2019/11/26,15:40:00,152.27,152.27,152.24,152.26,36404
2019/11/26,15:41:00,152.26,152.26,152.22,152.23,38333
2019/11/26,15:42:00,152.23,152.27,152.22,152.26,32873
2019/11/26,15:43:00,152.26,152.29,152.26,152.27,38210
2019/11/26,15:44:00,152.27,152.30,152.27,152.30,27048
2019/11/26,15:45:00,152.30,152.42,152.29,152.37,123642
2019/11/26,15:46:00,152.37,152.40,152.35,152.40,58471
2019/11/26,15:47:00,152.40,152.41,152.33,152.34,59101
2019/11/26,15:48:00,152.33,152.40,152.33,152.38,54088
2019/11/26,15:49:00,152.38,152.38,152.30,152.33,39892
2019/11/26,15:50:00,152.33,152.38,152.32,152.37,54448
2019/11/26,15:51:00,152.37,152.41,152.26,152.31,246265
2019/11/26,15:52:00,152.31,152.32,152.28,152.29,68853
2019/11/26,15:53:00,152.29,152.34,152.29,152.32,70362
2019/11/26,15:54:00,152.32,152.34,152.30,152.34,62388
2019/11/26,15:55:00,152.34,152.35,152.25,152.27,193414
2019/11/26,15:56:00,152.28,152.29,152.21,152.29,126644
2019/11/26,15:57:00,152.29,152.32,152.25,152.31,151785
2019/11/26,15:58:00,152.31,152.31,152.15,152.19,109910
2019/11/26,15:59:00,152.19,152.22,152.14,152.16,121827
2019/11/26,16:00:00,152.17,152.28,151.93,152.03,623892
2019/11/27,09:31:00,152.33,152.50,152.10,152.21,100621
2019/11/27,09:32:00,152.21,152.29,152.04,152.07,93421
2019/11/27,09:33:00,152.07,152.19,152.04,152.09,71450
2019/11/27,09:34:00,152.10,152.28,152.05,152.08,79434
2019/11/27,09:35:00,152.08,152.12,151.97,152.00,140724
2019/11/27,09:36:00,152.00,152.06,151.91,152.05,100784
2019/11/27,09:37:00,152.06,152.19,152.02,152.05,86539
2019/11/27,09:38:00,152.05,152.16,151.91,152.15,49735
2019/11/27,09:39:00,152.15,152.16,151.99,152.06,39562
2019/11/27,09:40:00,152.06,152.07,151.85,151.85,88806
2019/11/27,09:41:00,151.85,151.95,151.83,151.93,62879
2019/11/27,09:42:00,151.93,151.98,151.86,151.98,50490
2019/11/27,09:43:00,151.97,151.98,151.87,151.93,66926
2019/11/27,09:44:00,151.93,152.05,151.91,152.05,120306
2019/11/27,09:45:00,152.06,152.13,152.05,152.09,49130
2019/11/27,09:46:00,152.08,152.12,151.98,151.99,41556
2019/11/27,09:47:00,151.99,152.05,151.95,151.98,47109
2019/11/27,09:48:00,151.97,152.16,151.97,152.13,50620
2019/11/27,09:49:00,152.12,152.13,152.06,152.08,78011
2019/11/27,09:50:00,152.08,152.12,152.05,152.10,41751
2019/11/27,09:51:00,152.10,152.12,152.05,152.10,37945
2019/11/27,09:52:00,152.10,152.10,151.93,151.93,37974
2019/11/27,09:53:00,151.92,151.98,151.86,151.95,57970
2019/11/27,09:54:00,151.95,151.97,151.91,151.95,28541
2019/11/27,09:55:00,151.95,151.95,151.85,151.85,69292
2019/11/27,09:56:00,151.85,151.86,151.81,151.85,38410
2019/11/27,09:57:00,151.85,151.85,151.79,151.85,52578
2019/11/27,09:58:00,151.85,151.88,151.80,151.80,119610
2019/11/27,09:59:00,151.80,151.81,151.76,151.77,45169
2019/11/27,10:00:00,151.77,151.78,151.61,151.70,86509
2019/11/27,10:01:00,151.70,151.73,151.64,151.70,70912
2019/11/27,10:02:00,151.70,151.72,151.52,151.58,69290
2019/11/27,10:03:00,151.57,151.69,151.56,151.64,60939
2019/11/27,10:04:00,151.64,151.72,151.62,151.65,64937
2019/11/27,10:05:00,151.65,151.71,151.65,151.69,46752
2019/11/27,10:06:00,151.69,151.78,151.69,151.74,174914
2019/11/27,10:07:00,151.74,151.86,151.74,151.83,39546
2019/11/27,10:08:00,151.83,151.85,151.80,151.83,56424
2019/11/27,10:09:00,151.83,151.85,151.79,151.80,30191
2019/11/27,10:10:00,151.80,151.83,151.77,151.77,37437
2019/11/27,10:11:00,151.76,151.79,151.74,151.79,38092
2019/11/27,10:12:00,151.79,151.81,151.77,151.80,29559
2019/11/27,10:13:00,151.81,151.87,151.81,151.84,48669
2019/11/27,10:14:00,151.85,151.91,151.80,151.91,29373
2019/11/27,10:15:00,151.91,151.95,151.91,151.93,35996
2019/11/27,10:16:00,151.94,152.01,151.94,151.98,48989
2019/11/27,10:17:00,151.98,152.01,151.97,151.97,40407
2019/11/27,10:18:00,151.97,151.98,151.89,151.92,34935
2019/11/27,10:19:00,151.92,151.95,151.88,151.95,20941
2019/11/27,10:20:00,151.95,151.95,151.86,151.90,38775
2019/11/27,10:21:00,151.90,151.93,151.84,151.87,38241
2019/11/27,10:22:00,151.88,151.93,151.87,151.92,20463
2019/11/27,10:23:00,151.92,151.97,151.83,151.84,33331
2019/11/27,10:24:00,151.84,151.89,151.79,151.85,20635
2019/11/27,10:25:00,151.85,151.93,151.84,151.93,21898
2019/11/27,10:26:00,151.93,151.99,151.92,151.96,38122
2019/11/27,10:27:00,151.96,152.01,151.94,151.94,28581
2019/11/27,10:28:00,151.95,151.98,151.94,151.98,20764
2019/11/27,10:29:00,151.98,151.99,151.94,151.97,13315
2019/11/27,10:30:00,151.97,151.98,151.94,151.96,15461
2019/11/27,10:31:00,151.96,151.98,151.92,151.97,17921
2019/11/27,10:32:00,151.97,152.05,151.96,152.05,40594
2019/11/27,10:33:00,152.05,152.10,152.05,152.10,37232
2019/11/27,10:34:00,152.09,152.10,152.03,152.07,34183
2019/11/27,10:35:00,152.07,152.10,152.04,152.04,17118
2019/11/27,10:36:00,152.04,152.05,151.97,151.99,33515
2019/11/27,10:37:00,151.99,152.04,151.96,152.00,23055
2019/11/27,10:38:00,152.00,152.05,151.99,152.01,18003
2019/11/27,10:39:00,152.01,152.04,151.97,151.99,23576
2019/11/27,10:40:00,151.99,152.05,151.96,152.05,27352
2019/11/27,10:41:00,152.05,152.07,152.00,152.04,18120
2019/11/27,10:42:00,152.04,152.09,152.04,152.09,25004
2019/11/27,10:43:00,152.08,152.10,152.02,152.05,32730
2019/11/27,10:44:00,152.05,152.10,152.00,152.10,34865
2019/11/27,10:45:00,152.10,152.14,152.06,152.12,44669
2019/11/27,10:46:00,152.13,152.16,152.12,152.15,61291
2019/11/27,10:47:00,152.16,152.24,152.15,152.23,39229
2019/11/27,10:48:00,152.23,152.26,152.19,152.20,30316
2019/11/27,10:49:00,152.20,152.27,152.18,152.24,52313
2019/11/27,10:50:00,152.24,152.24,152.17,152.18,16659
2019/11/27,10:51:00,152.17,152.20,152.14,152.16,36604
2019/11/27,10:52:00,152.14,152.16,152.09,152.10,56535
2019/11/27,10:53:00,152.10,152.12,152.06,152.07,19774
2019/11/27,10:54:00,152.08,152.14,152.07,152.13,32555
2019/11/27,10:55:00,152.14,152.20,152.10,152.20,31362
2019/11/27,10:56:00,152.20,152.20,152.18,152.20,13620
2019/11/27,10:57:00,152.20,152.20,152.18,152.20,22225
2019/11/27,10:58:00,152.20,152.20,152.17,152.17,39080
2019/11/27,10:59:00,152.17,152.20,152.16,152.16,46999
2019/11/27,11:00:00,152.16,152.17,152.07,152.08,37479
2019/11/27,11:01:00,152.08,152.20,152.08,152.17,30629
2019/11/27,11:02:00,152.17,152.22,152.16,152.20,26491
2019/11/27,11:03:00,152.20,152.20,152.13,152.17,26365
2019/11/27,11:04:00,152.17,152.25,152.17,152.25,43061
2019/11/27,11:05:00,152.25,152.27,152.22,152.23,44055
2019/11/27,11:06:00,152.23,152.24,152.17,152.21,19685
2019/11/27,11:07:00,152.21,152.22,152.15,152.16,27657
2019/11/27,11:08:00,152.16,152.16,152.06,152.06,44291
2019/11/27,11:09:00,152.07,152.09,152.00,152.09,37689
2019/11/27,11:10:00,152.09,152.09,152.02,152.06,32861
2019/11/27,11:11:00,152.06,152.14,152.06,152.13,19599
2019/11/27,11:12:00,152.14,152.15,152.06,152.06,26359
2019/11/27,11:13:00,152.06,152.06,152.02,152.05,16507
2019/11/27,11:14:00,152.05,152.15,152.04,152.14,26957
2019/11/27,11:15:00,152.14,152.21,152.14,152.21,20284
2019/11/27,11:16:00,152.21,152.21,152.18,152.18,19830
2019/11/27,11:17:00,152.19,152.24,152.16,152.16,25195
2019/11/27,11:18:00,152.16,152.17,152.13,152.15,9177
2019/11/27,11:19:00,152.16,152.16,152.07,152.07,23188
2019/11/27,11:20:00,152.07,152.13,152.07,152.12,10329
2019/11/27,11:21:00,152.12,152.19,152.12,152.18,14085
2019/11/27,11:22:00,152.18,152.18,152.12,152.13,12250
2019/11/27,11:23:00,152.12,152.12,152.07,152.07,25925
2019/11/27,11:24:00,152.07,152.10,152.04,152.10,46292
2019/11/27,11:25:00,152.10,152.11,152.07,152.09,11972
2019/11/27,11:26:00,152.09,152.10,152.07,152.09,8032
2019/11/27,11:27:00,152.09,152.13,152.07,152.08,11551
2019/11/27,11:28:00,152.08,152.14,152.08,152.12,18165
2019/11/27,11:29:00,152.12,152.21,152.12,152.16,26122
2019/11/27,11:30:00,152.16,152.23,152.16,152.21,13947
2019/11/27,11:31:00,152.21,152.22,152.19,152.21,85379
2019/11/27,11:32:00,152.21,152.21,152.15,152.15,20993
2019/11/27,11:33:00,152.15,152.16,152.13,152.14,14590
2019/11/27,11:34:00,152.13,152.15,152.10,152.14,28720
2019/11/27,11:35:00,152.14,152.16,152.11,152.12,16091
2019/11/27,11:36:00,152.13,152.14,152.11,152.12,10563
2019/11/27,11:37:00,152.12,152.15,152.11,152.12,19429
2019/11/27,11:38:00,152.12,152.13,152.10,152.12,14481
2019/11/27,11:39:00,152.12,152.18,152.11,152.17,17080
2019/11/27,11:40:00,152.17,152.18,152.14,152.15,16498
2019/11/27,11:41:00,152.15,152.19,152.14,152.19,16104
2019/11/27,11:42:00,152.19,152.20,152.16,152.19,18405
2019/11/27,11:43:00,152.19,152.21,152.18,152.21,26088
2019/11/27,11:44:00,152.21,152.24,152.20,152.23,33764
2019/11/27,11:45:00,152.23,152.24,152.20,152.23,32502
2019/11/27,11:46:00,152.23,152.25,152.20,152.23,18536
2019/11/27,11:47:00,152.23,152.28,152.23,152.26,49505
2019/11/27,11:48:00,152.26,152.27,152.24,152.26,22972
2019/11/27,11:49:00,152.26,152.29,152.25,152.26,17642
2019/11/27,11:50:00,152.27,152.30,152.26,152.29,18844
2019/11/27,11:51:00,152.29,152.30,152.27,152.29,19712
2019/11/27,11:52:00,152.29,152.29,152.24,152.26,36115
2019/11/27,11:53:00,152.26,152.30,152.26,152.29,19859
2019/11/27,11:54:00,152.28,152.31,152.28,152.29,16988
2019/11/27,11:55:00,152.29,152.30,152.27,152.28,22903
2019/11/27,11:56:00,152.29,152.31,152.28,152.31,17806
2019/11/27,11:57:00,152.31,152.35,152.31,152.33,28778
2019/11/27,11:58:00,152.33,152.35,152.29,152.30,14438
2019/11/27,11:59:00,152.31,152.31,152.28,152.29,11251
2019/11/27,12:00:00,152.29,152.33,152.29,152.29,21590
2019/11/27,12:01:00,152.29,152.30,152.26,152.26,31980
2019/11/27,12:02:00,152.27,152.27,152.21,152.23,24104
2019/11/27,12:03:00,152.23,152.28,152.22,152.22,38972
2019/11/27,12:04:00,152.22,152.26,152.22,152.24,21924
2019/11/27,12:05:00,152.24,152.30,152.23,152.29,16712
2019/11/27,12:06:00,152.28,152.29,152.25,152.29,14236
2019/11/27,12:07:00,152.29,152.32,152.29,152.29,14245
2019/11/27,12:08:00,152.29,152.32,152.28,152.32,16622
2019/11/27,12:09:00,152.32,152.33,152.29,152.31,35439
2019/11/27,12:10:00,152.30,152.31,152.28,152.28,13389
2019/11/27,12:11:00,152.28,152.29,152.25,152.26,18691
2019/11/27,12:12:00,152.26,152.31,152.24,152.30,16821
2019/11/27,12:13:00,152.31,152.31,152.28,152.28,15211
2019/11/27,12:14:00,152.27,152.29,152.25,152.26,13910
2019/11/27,12:15:00,152.26,152.31,152.24,152.31,39489
2019/11/27,12:16:00,152.31,152.31,152.20,152.21,30673
2019/11/27,12:17:00,152.22,152.24,152.20,152.24,15812
2019/11/27,12:18:00,152.24,152.28,152.20,152.20,20782
2019/11/27,12:19:00,152.20,152.26,152.20,152.25,12679
2019/11/27,12:20:00,152.25,152.26,152.23,152.26,13311
2019/11/27,12:21:00,152.25,152.27,152.24,152.26,9471
2019/11/27,12:22:00,152.26,152.26,152.24,152.26,9929
2019/11/27,12:23:00,152.26,152.31,152.26,152.29,15202
2019/11/27,12:24:00,152.29,152.30,152.24,152.25,18176
2019/11/27,12:25:00,152.24,152.24,152.20,152.23,15702
2019/11/27,12:26:00,152.23,152.24,152.20,152.23,11084
2019/11/27,12:27:00,152.23,152.25,152.22,152.24,8988
2019/11/27,12:28:00,152.24,152.26,152.21,152.22,24122
2019/11/27,12:29:00,152.21,152.22,152.18,152.21,10916
2019/11/27,12:30:00,152.21,152.21,152.18,152.20,6941
2019/11/27,12:31:00,152.20,152.20,152.15,152.18,28085
2019/11/27,12:32:00,152.18,152.18,152.16,152.17,7671
2019/11/27,12:33:00,152.17,152.19,152.15,152.19,11927
2019/11/27,12:34:00,152.19,152.22,152.18,152.22,16149
2019/11/27,12:35:00,152.21,152.25,152.21,152.24,13182
2019/11/27,12:36:00,152.24,152.24,152.20,152.21,11887
2019/11/27,12:37:00,152.21,152.23,152.20,152.21,9588
2019/11/27,12:38:00,152.21,152.24,152.20,152.22,9950
2019/11/27,12:39:00,152.22,152.22,152.19,152.22,11737
2019/11/27,12:40:00,152.22,152.22,152.18,152.20,9792
2019/11/27,12:41:00,152.20,152.22,152.19,152.21,13135
2019/11/27,12:42:00,152.21,152.23,152.19,152.19,14038
2019/11/27,12:43:00,152.19,152.19,152.14,152.17,28806
2019/11/27,12:44:00,152.17,152.17,152.14,152.15,10001
2019/11/27,12:45:00,152.15,152.16,152.13,152.13,10845
2019/11/27,12:46:00,152.14,152.17,152.14,152.16,8481
2019/11/27,12:47:00,152.16,152.20,152.15,152.18,15443
2019/11/27,12:48:00,152.18,152.20,152.18,152.18,9764
2019/11/27,12:49:00,152.18,152.21,152.18,152.20,11025
2019/11/27,12:50:00,152.21,152.25,152.19,152.25,31489
2019/11/27,12:51:00,152.25,152.25,152.22,152.23,11139
2019/11/27,12:52:00,152.23,152.24,152.21,152.23,9942
2019/11/27,12:53:00,152.23,152.25,152.23,152.24,8331
2019/11/27,12:54:00,152.24,152.24,152.23,152.24,7330
2019/11/27,12:55:00,152.24,152.27,152.23,152.25,37271
2019/11/27,12:56:00,152.25,152.26,152.22,152.25,20643
2019/11/27,12:57:00,152.25,152.26,152.24,152.25,12065
2019/11/27,12:58:00,152.25,152.25,152.22,152.24,12989
2019/11/27,12:59:00,152.24,152.25,152.20,152.22,64835
2019/11/27,13:00:00,152.20,152.21,152.17,152.18,20432
2019/11/27,13:01:00,152.18,152.18,152.16,152.17,13041
2019/11/27,13:02:00,152.17,152.20,152.17,152.19,9620
2019/11/27,13:03:00,152.19,152.21,152.17,152.20,12554
2019/11/27,13:04:00,152.20,152.24,152.20,152.21,16231
2019/11/27,13:05:00,152.21,152.22,152.19,152.21,12047
2019/11/27,13:06:00,152.21,152.25,152.19,152.22,43115
2019/11/27,13:07:00,152.21,152.24,152.21,152.24,10328
2019/11/27,13:08:00,152.24,152.29,152.24,152.26,39280
2019/11/27,13:09:00,152.26,152.27,152.24,152.26,10442
2019/11/27,13:10:00,152.26,152.28,152.24,152.26,134379
2019/11/27,13:11:00,152.26,152.27,152.20,152.21,19906
2019/11/27,13:12:00,152.21,152.21,152.17,152.19,17739
2019/11/27,13:13:00,152.19,152.22,152.19,152.20,9453
2019/11/27,13:14:00,152.20,152.23,152.18,152.20,19998
2019/11/27,13:15:00,152.20,152.27,152.19,152.21,55622
2019/11/27,13:16:00,152.21,152.24,152.13,152.13,42752
2019/11/27,13:17:00,152.13,152.15,152.12,152.14,28777
2019/11/27,13:18:00,152.14,152.17,152.13,152.17,13522
2019/11/27,13:19:00,152.16,152.19,152.15,152.17,18539
2019/11/27,13:20:00,152.17,152.19,152.14,152.14,8079
2019/11/27,13:21:00,152.14,152.19,152.13,152.17,19927
2019/11/27,13:22:00,152.17,152.20,152.16,152.16,18549
2019/11/27,13:23:00,152.16,152.18,152.16,152.17,20372
2019/11/27,13:24:00,152.17,152.17,152.13,152.16,9132
2019/11/27,13:25:00,152.16,152.19,152.15,152.18,8459
2019/11/27,13:26:00,152.18,152.21,152.17,152.17,16723
2019/11/27,13:27:00,152.17,152.18,152.14,152.15,19157
2019/11/27,13:28:00,152.16,152.17,152.11,152.14,12999
2019/11/27,13:29:00,152.14,152.16,152.12,152.12,9961
2019/11/27,13:30:00,152.11,152.11,152.05,152.06,15810
2019/11/27,13:31:00,152.06,152.07,152.04,152.05,67147
2019/11/27,13:32:00,152.05,152.08,152.04,152.08,16536
2019/11/27,13:33:00,152.07,152.08,152.03,152.03,30535
2019/11/27,13:34:00,152.03,152.05,152.03,152.05,87938
2019/11/27,13:35:00,152.04,152.06,152.04,152.04,11186
2019/11/27,13:36:00,152.04,152.07,152.04,152.05,29204
2019/11/27,13:37:00,152.05,152.15,152.05,152.06,71013
2019/11/27,13:38:00,152.06,152.07,152.05,152.05,15467
2019/11/27,13:39:00,152.06,152.06,152.04,152.06,13195
2019/11/27,13:40:00,152.06,152.07,152.04,152.07,12635
2019/11/27,13:41:00,152.07,152.07,152.05,152.06,9272
2019/11/27,13:42:00,152.05,152.06,152.05,152.06,11253
2019/11/27,13:43:00,152.06,152.06,152.03,152.04,16330
2019/11/27,13:44:00,152.04,152.04,152.01,152.01,17785
2019/11/27,13:45:00,152.01,152.03,152.01,152.02,18359
2019/11/27,13:46:00,152.02,152.03,151.99,152.01,56374
2019/11/27,13:47:00,152.02,152.02,151.98,152.00,12516
2019/11/27,13:48:00,152.00,152.03,151.99,152.01,24012
2019/11/27,13:49:00,152.00,152.02,151.99,152.01,13917
2019/11/27,13:50:00,152.01,152.02,151.96,151.99,24642
2019/11/27,13:51:00,151.99,152.01,151.98,151.99,9407
2019/11/27,13:52:00,151.99,152.01,151.99,152.00,9097
2019/11/27,13:53:00,152.00,152.04,151.99,152.03,12422
2019/11/27,13:54:00,152.03,152.05,152.02,152.03,10409
2019/11/27,13:55:00,152.02,152.03,151.96,151.96,43429
2019/11/27,13:56:00,151.96,152.00,151.95,152.00,9162
2019/11/27,13:57:00,152.00,152.08,152.00,152.04,27762
2019/11/27,13:58:00,152.04,152.07,152.04,152.07,14923
2019/11/27,13:59:00,152.07,152.07,152.05,152.06,15373
2019/11/27,14:00:00,152.06,152.07,152.05,152.07,7796
2019/11/27,14:01:00,152.07,152.07,152.05,152.06,8874
2019/11/27,14:02:00,152.06,152.07,152.05,152.07,12359
2019/11/27,14:03:00,152.07,152.07,152.02,152.03,14242
2019/11/27,14:04:00,152.03,152.06,152.03,152.04,14690
2019/11/27,14:05:00,152.04,152.06,152.03,152.04,9995
2019/11/27,14:06:00,152.06,152.07,152.04,152.07,11218
2019/11/27,14:07:00,152.07,152.10,152.06,152.07,15820
2019/11/27,14:08:00,152.07,152.11,152.06,152.07,26277
2019/11/27,14:09:00,152.07,152.11,152.06,152.10,18494
2019/11/27,14:10:00,152.10,152.13,152.10,152.11,22014
2019/11/27,14:11:00,152.11,152.13,152.10,152.13,11529
2019/11/27,14:12:00,152.12,152.14,152.12,152.12,27266
2019/11/27,14:13:00,152.12,152.14,152.11,152.14,7380
2019/11/27,14:14:00,152.14,152.16,152.14,152.15,19836
2019/11/27,14:15:00,152.16,152.16,152.09,152.09,13666
2019/11/27,14:16:00,152.09,152.10,152.07,152.09,21808
2019/11/27,14:17:00,152.09,152.09,152.04,152.04,14367
2019/11/27,14:18:00,152.04,152.06,152.03,152.06,26693
2019/11/27,14:19:00,152.05,152.07,152.04,152.06,16327
2019/11/27,14:20:00,152.06,152.08,152.05,152.05,11428
2019/11/27,14:21:00,152.05,152.09,152.05,152.09,19572
2019/11/27,14:22:00,152.09,152.13,152.09,152.12,59731
2019/11/27,14:23:00,152.12,152.13,152.06,152.06,13035
2019/11/27,14:24:00,152.06,152.07,152.04,152.06,19544
2019/11/27,14:25:00,152.06,152.07,152.05,152.06,11859
2019/11/27,14:26:00,152.05,152.06,152.01,152.04,26522
2019/11/27,14:27:00,152.04,152.06,152.03,152.05,13427
2019/11/27,14:28:00,152.05,152.06,152.02,152.05,17204
2019/11/27,14:29:00,152.05,152.05,152.02,152.03,11508
2019/11/27,14:30:00,152.04,152.05,152.03,152.04,21948
2019/11/27,14:31:00,152.04,152.05,152.01,152.04,17951
2019/11/27,14:32:00,152.04,152.04,152.01,152.01,11370
2019/11/27,14:33:00,152.01,152.02,151.99,151.99,24053
2019/11/27,14:34:00,151.99,152.01,151.98,152.00,16632
2019/11/27,14:35:00,152.01,152.02,151.98,151.99,13988
2019/11/27,14:36:00,151.99,152.00,151.98,151.98,14219
2019/11/27,14:37:00,151.98,151.99,151.96,151.99,15366
2019/11/27,14:38:00,151.99,152.00,151.98,152.00,11184
2019/11/27,14:39:00,152.00,152.01,151.99,152.01,12035
2019/11/27,14:40:00,152.01,152.01,151.98,151.99,18759
2019/11/27,14:41:00,151.99,152.02,151.98,152.00,26410
2019/11/27,14:42:00,152.00,152.03,152.00,152.02,14436
2019/11/27,14:43:00,152.02,152.06,152.02,152.04,27066
2019/11/27,14:44:00,152.04,152.06,152.03,152.03,14808
2019/11/27,14:45:00,152.04,152.06,152.03,152.06,14743
2019/11/27,14:46:00,152.06,152.06,151.99,152.00,41506
2019/11/27,14:47:00,152.00,152.01,151.98,152.00,25734
2019/11/27,14:48:00,152.00,152.00,151.96,151.99,19589
2019/11/27,14:49:00,151.99,152.00,151.97,151.98,12629
2019/11/27,14:50:00,151.98,151.99,151.95,151.95,10658
2019/11/27,14:51:00,151.95,151.96,151.93,151.95,47367
2019/11/27,14:52:00,151.95,151.96,151.94,151.96,11941
2019/11/27,14:53:00,151.96,151.98,151.94,151.98,35967
2019/11/27,14:54:00,151.98,151.99,151.96,151.97,18896
2019/11/27,14:55:00,151.97,152.00,151.97,152.00,11651
2019/11/27,14:56:00,152.00,152.00,151.96,151.96,16367
2019/11/27,14:57:00,151.96,151.99,151.96,151.99,7438
2019/11/27,14:58:00,151.99,152.00,151.97,151.99,14881
2019/11/27,14:59:00,151.99,152.00,151.99,152.00,19617
2019/11/27,15:00:00,151.99,152.01,151.99,152.00,35272
2019/11/27,15:01:00,152.00,152.01,151.98,151.99,30491
2019/11/27,15:02:00,151.99,152.01,151.96,151.98,35803
2019/11/27,15:03:00,151.98,152.00,151.97,151.98,24967
2019/11/27,15:04:00,151.98,152.07,151.98,152.01,154801
2019/11/27,15:05:00,152.01,152.03,152.00,152.01,25749
2019/11/27,15:06:00,152.01,152.01,151.96,151.99,17763
2019/11/27,15:07:00,151.99,152.03,151.99,152.00,19061
2019/11/27,15:08:00,152.00,152.01,151.97,151.98,9356
2019/11/27,15:09:00,151.97,151.98,151.96,151.97,18997
2019/11/27,15:10:00,151.97,151.99,151.94,151.98,26661
2019/11/27,15:11:00,151.98,152.01,151.98,152.01,32178
2019/11/27,15:12:00,152.01,152.03,152.00,152.01,12158
2019/11/27,15:13:00,152.01,152.02,151.99,152.00,16653
2019/11/27,15:14:00,152.01,152.01,152.00,152.00,27888
2019/11/27,15:15:00,152.01,152.01,151.97,151.98,23131
2019/11/27,15:16:00,151.98,151.98,151.96,151.97,21358
2019/11/27,15:17:00,151.97,151.98,151.96,151.98,12558
2019/11/27,15:18:00,151.98,152.00,151.97,151.98,12709
2019/11/27,15:19:00,151.98,151.99,151.98,151.98,11471
2019/11/27,15:20:00,151.98,151.99,151.94,151.96,30271
2019/11/27,15:21:00,151.96,151.99,151.95,151.99,23106
2019/11/27,15:22:00,151.99,152.03,151.99,152.02,25267
2019/11/27,15:23:00,152.02,152.02,151.99,152.00,19046
2019/11/27,15:24:00,152.00,152.01,151.98,151.98,26703
2019/11/27,15:25:00,151.98,151.98,151.96,151.97,10864
2019/11/27,15:26:00,151.97,152.00,151.97,152.00,18622
2019/11/27,15:27:00,152.00,152.00,151.97,151.99,14943
2019/11/27,15:28:00,151.99,152.01,151.98,152.00,17815
2019/11/27,15:29:00,152.01,152.01,151.98,152.00,16409
2019/11/27,15:30:00,152.00,152.02,151.99,152.01,22496
2019/11/27,15:31:00,152.01,152.06,152.00,152.05,30624
2019/11/27,15:32:00,152.05,152.07,152.04,152.05,28808
2019/11/27,15:33:00,152.05,152.06,151.98,151.99,22623
2019/11/27,15:34:00,151.98,152.03,151.98,152.03,17867
2019/11/27,15:35:00,152.03,152.05,152.02,152.05,15788
2019/11/27,15:36:00,152.05,152.05,151.99,152.00,39076
2019/11/27,15:37:00,152.00,152.05,152.00,152.04,16055
2019/11/27,15:38:00,152.04,152.08,152.04,152.07,29293
2019/11/27,15:39:00,152.07,152.08,152.03,152.04,26502
2019/11/27,15:40:00,152.04,152.05,152.03,152.04,14070
2019/11/27,15:41:00,152.04,152.09,152.04,152.07,29777
2019/11/27,15:42:00,152.07,152.14,152.05,152.07,53526
2019/11/27,15:43:00,152.07,152.08,152.05,152.05,21138
2019/11/27,15:44:00,152.06,152.12,152.06,152.10,19192
2019/11/27,15:45:00,152.09,152.13,152.09,152.13,31503
2019/11/27,15:46:00,152.13,152.16,152.11,152.12,47837
2019/11/27,15:47:00,152.12,152.19,152.11,152.19,53029
2019/11/27,15:48:00,152.19,152.19,152.15,152.17,27092
2019/11/27,15:49:00,152.17,152.20,152.16,152.19,47794
2019/11/27,15:50:00,152.19,152.19,152.12,152.13,39826
2019/11/27,15:51:00,152.12,152.18,152.09,152.18,78904
2019/11/27,15:52:00,152.17,152.17,152.07,152.10,43699
2019/11/27,15:53:00,152.10,152.13,152.09,152.10,34939
2019/11/27,15:54:00,152.10,152.12,152.07,152.12,48489
2019/11/27,15:55:00,152.11,152.21,152.10,152.16,98105
2019/11/27,15:56:00,152.17,152.20,152.12,152.13,51009
2019/11/27,15:57:00,152.13,152.19,152.11,152.18,70191
2019/11/27,15:58:00,152.19,152.20,152.12,152.19,93776
2019/11/27,15:59:00,152.19,152.27,152.16,152.26,131550
2019/11/27,16:00:00,152.26,152.35,152.13,152.32,423714
2019/11/29,09:31:00,152.10,152.10,151.83,152.02,120151
2019/11/29,09:32:00,152.02,152.04,151.91,151.99,53650
2019/11/29,09:33:00,151.99,151.99,151.74,151.77,77174
2019/11/29,09:34:00,151.77,151.77,151.44,151.47,111866
2019/11/29,09:35:00,151.46,151.89,151.43,151.88,107975
2019/11/29,09:36:00,151.88,151.91,151.75,151.80,70755
2019/11/29,09:37:00,151.80,151.84,151.72,151.77,27163
2019/11/29,09:38:00,151.76,151.76,151.64,151.69,33253
2019/11/29,09:39:00,151.69,151.81,151.60,151.81,26252
2019/11/29,09:40:00,151.81,151.98,151.79,151.93,69697
2019/11/29,09:41:00,151.93,151.99,151.86,151.86,65501
2019/11/29,09:42:00,151.85,151.87,151.72,151.78,30013
2019/11/29,09:43:00,151.78,151.79,151.65,151.72,46829
2019/11/29,09:44:00,151.72,151.82,151.68,151.81,34129
2019/11/29,09:45:00,151.81,151.93,151.81,151.92,28617
2019/11/29,09:46:00,151.92,151.93,151.87,151.92,24706
2019/11/29,09:47:00,151.91,152.03,151.88,151.95,75812
2019/11/29,09:48:00,151.95,151.97,151.90,151.90,44887
2019/11/29,09:49:00,151.90,151.97,151.88,151.96,26680
2019/11/29,09:50:00,151.95,151.99,151.93,151.97,23981
2019/11/29,09:51:00,151.97,151.98,151.93,151.98,36285
2019/11/29,09:52:00,151.98,151.98,151.90,151.90,32760
2019/11/29,09:53:00,151.90,151.95,151.85,151.93,33382
2019/11/29,09:54:00,151.93,152.06,151.93,152.05,43787
2019/11/29,09:55:00,152.05,152.09,152.00,152.06,41034
2019/11/29,09:56:00,152.05,152.06,152.00,152.00,27006
2019/11/29,09:57:00,152.00,152.04,151.99,152.02,21419
2019/11/29,09:58:00,152.02,152.06,152.02,152.04,24750
2019/11/29,09:59:00,152.04,152.13,152.03,152.11,35047
2019/11/29,10:00:00,152.12,152.14,152.07,152.13,29100
2019/11/29,10:01:00,152.13,152.13,152.00,152.08,58714
2019/11/29,10:02:00,152.08,152.11,151.98,151.99,30953
2019/11/29,10:03:00,151.99,152.17,151.99,152.17,53529
2019/11/29,10:04:00,152.17,152.19,152.11,152.14,32432
2019/11/29,10:05:00,152.14,152.19,152.11,152.15,30532
2019/11/29,10:06:00,152.16,152.18,152.15,152.18,19706
2019/11/29,10:07:00,152.18,152.25,152.17,152.24,35387
2019/11/29,10:08:00,152.24,152.30,152.23,152.23,38686
2019/11/29,10:09:00,152.23,152.25,152.19,152.22,20438
2019/11/29,10:10:00,152.22,152.24,152.11,152.13,25958
2019/11/29,10:11:00,152.13,152.21,152.12,152.13,25658
2019/11/29,10:12:00,152.13,152.16,152.09,152.13,27329
2019/11/29,10:13:00,152.13,152.17,152.06,152.07,20248
2019/11/29,10:14:00,152.07,152.10,152.04,152.08,29510
2019/11/29,10:15:00,152.08,152.14,152.07,152.10,22581
2019/11/29,10:16:00,152.10,152.18,152.09,152.18,22185
2019/11/29,10:17:00,152.18,152.18,152.10,152.11,13059
2019/11/29,10:18:00,152.12,152.14,152.07,152.08,17816
2019/11/29,10:19:00,152.08,152.11,152.04,152.06,29904
2019/11/29,10:20:00,152.06,152.06,152.01,152.02,12734
2019/11/29,10:21:00,152.02,152.03,151.95,151.96,35054
2019/11/29,10:22:00,151.96,152.03,151.95,152.03,29081
2019/11/29,10:23:00,152.04,152.07,151.99,152.03,21690
2019/11/29,10:24:00,152.02,152.04,151.96,151.99,46057
2019/11/29,10:25:00,151.99,151.99,151.93,151.94,24620
2019/11/29,10:26:00,151.94,151.98,151.92,151.98,19860
2019/11/29,10:27:00,151.98,152.00,151.93,151.94,24191
2019/11/29,10:28:00,151.94,151.98,151.93,151.96,21195
2019/11/29,10:29:00,151.96,151.96,151.88,151.89,23049
2019/11/29,10:30:00,151.88,151.90,151.85,151.86,22371
2019/11/29,10:31:00,151.86,151.88,151.81,151.82,35800
2019/11/29,10:32:00,151.81,151.81,151.71,151.75,41255
2019/11/29,10:33:00,151.75,151.76,151.70,151.71,32515
2019/11/29,10:34:00,151.71,151.78,151.69,151.78,38867
2019/11/29,10:35:00,151.78,151.81,151.75,151.75,25627
2019/11/29,10:36:00,151.74,151.79,151.73,151.79,30911
2019/11/29,10:37:00,151.79,151.90,151.78,151.90,35555
2019/11/29,10:38:00,151.90,151.93,151.87,151.91,28612
2019/11/29,10:39:00,151.91,152.01,151.90,151.97,50321
2019/11/29,10:40:00,151.97,151.99,151.94,151.95,22042
2019/11/29,10:41:00,151.94,151.94,151.89,151.93,25770
2019/11/29,10:42:00,151.93,151.93,151.90,151.92,18438
2019/11/29,10:43:00,151.92,151.93,151.85,151.88,33685
2019/11/29,10:44:00,151.88,151.90,151.82,151.82,17655
2019/11/29,10:45:00,151.82,151.86,151.81,151.85,25311
2019/11/29,10:46:00,151.85,151.87,151.82,151.84,16813
2019/11/29,10:47:00,151.84,151.86,151.80,151.82,25520
2019/11/29,10:48:00,151.82,151.83,151.78,151.79,36588
2019/11/29,10:49:00,151.79,151.80,151.75,151.76,28833
2019/11/29,10:50:00,151.76,151.81,151.76,151.79,14691
2019/11/29,10:51:00,151.79,151.81,151.75,151.80,17022
2019/11/29,10:52:00,151.79,151.80,151.75,151.75,15903
2019/11/29,10:53:00,151.75,151.75,151.69,151.70,28133
2019/11/29,10:54:00,151.70,151.70,151.64,151.66,36077
2019/11/29,10:55:00,151.66,151.73,151.65,151.73,33186
2019/11/29,10:56:00,151.73,151.74,151.68,151.71,20530
2019/11/29,10:57:00,151.70,151.73,151.66,151.66,21894
2019/11/29,10:58:00,151.67,151.71,151.66,151.68,18143
2019/11/29,10:59:00,151.68,151.68,151.60,151.65,37797
2019/11/29,11:00:00,151.66,151.73,151.64,151.70,24349
2019/11/29,11:01:00,151.70,151.74,151.69,151.73,26124
2019/11/29,11:02:00,151.73,151.78,151.73,151.76,27045
2019/11/29,11:03:00,151.76,151.79,151.76,151.79,18213
2019/11/29,11:04:00,151.79,151.79,151.75,151.77,34221
2019/11/29,11:05:00,151.76,151.80,151.73,151.76,24135
2019/11/29,11:06:00,151.76,151.79,151.75,151.77,19604
2019/11/29,11:07:00,151.77,151.80,151.76,151.76,26863
2019/11/29,11:08:00,151.76,151.77,151.74,151.74,20627
2019/11/29,11:09:00,151.74,151.75,151.70,151.71,27470
2019/11/29,11:10:00,151.71,151.71,151.66,151.68,47847
2019/11/29,11:11:00,151.68,151.69,151.67,151.69,13329
2019/11/29,11:12:00,151.69,151.70,151.66,151.69,12395
2019/11/29,11:13:00,151.69,151.73,151.66,151.72,17334
2019/11/29,11:14:00,151.72,151.75,151.67,151.67,18854
2019/11/29,11:15:00,151.67,151.67,151.60,151.61,29732
2019/11/29,11:16:00,151.61,151.64,151.60,151.61,15124
2019/11/29,11:17:00,151.61,151.70,151.60,151.68,22727
2019/11/29,11:18:00,151.68,151.68,151.64,151.65,9864
2019/11/29,11:19:00,151.66,151.66,151.61,151.63,8705
2019/11/29,11:20:00,151.63,151.64,151.60,151.60,28355
2019/11/29,11:21:00,151.59,151.60,151.56,151.60,41401
2019/11/29,11:22:00,151.60,151.60,151.57,151.57,16954
2019/11/29,11:23:00,151.57,151.58,151.55,151.58,18195
2019/11/29,11:24:00,151.58,151.61,151.56,151.58,17798
2019/11/29,11:25:00,151.58,151.67,151.58,151.67,19238
2019/11/29,11:26:00,151.67,151.70,151.65,151.67,18955
2019/11/29,11:27:00,151.67,151.69,151.60,151.60,35009
2019/11/29,11:28:00,151.60,151.64,151.60,151.64,13713
2019/11/29,11:29:00,151.64,151.64,151.60,151.61,13052
2019/11/29,11:30:00,151.61,151.65,151.58,151.58,41578
2019/11/29,11:31:00,151.58,151.58,151.54,151.56,16951
2019/11/29,11:32:00,151.56,151.58,151.51,151.51,31879
2019/11/29,11:33:00,151.51,151.53,151.51,151.52,19537
2019/11/29,11:34:00,151.52,151.57,151.52,151.57,14087
2019/11/29,11:35:00,151.57,151.57,151.52,151.53,12446
2019/11/29,11:36:00,151.53,151.53,151.48,151.49,49775
2019/11/29,11:37:00,151.48,151.62,151.48,151.57,64151
2019/11/29,11:38:00,151.57,151.60,151.57,151.59,32843
2019/11/29,11:39:00,151.60,151.68,151.60,151.68,20692
2019/11/29,11:40:00,151.68,151.70,151.65,151.69,18727
2019/11/29,11:41:00,151.69,151.69,151.63,151.64,17469
2019/11/29,11:42:00,151.64,151.64,151.60,151.63,22093
2019/11/29,11:43:00,151.63,151.65,151.54,151.57,29603
2019/11/29,11:44:00,151.57,151.62,151.56,151.60,18409
2019/11/29,11:45:00,151.60,151.60,151.55,151.55,13033
2019/11/29,11:46:00,151.55,151.57,151.50,151.52,42462
2019/11/29,11:47:00,151.52,151.55,151.51,151.55,19856
2019/11/29,11:48:00,151.56,151.56,151.50,151.52,19086
2019/11/29,11:49:00,151.52,151.58,151.52,151.56,24415
2019/11/29,11:50:00,151.56,151.61,151.52,151.61,21807
2019/11/29,11:51:00,151.61,151.63,151.59,151.61,38526
2019/11/29,11:52:00,151.61,151.63,151.51,151.59,79628
2019/11/29,11:53:00,151.59,151.69,151.59,151.67,53424
2019/11/29,11:54:00,151.67,151.74,151.66,151.72,29160
2019/11/29,11:55:00,151.72,151.75,151.69,151.75,27327
2019/11/29,11:56:00,151.75,151.76,151.71,151.76,31733
2019/11/29,11:57:00,151.76,151.81,151.76,151.80,25744
2019/11/29,11:58:00,151.81,151.81,151.73,151.74,30531
2019/11/29,11:59:00,151.74,151.81,151.73,151.79,24427
2019/11/29,12:00:00,151.79,151.81,151.79,151.79,6144
2019/11/29,12:01:00,151.79,151.79,151.73,151.74,15200
2019/11/29,12:02:00,151.74,151.74,151.70,151.71,18479
2019/11/29,12:03:00,151.70,151.71,151.70,151.70,13722
2019/11/29,12:04:00,151.70,151.76,151.70,151.76,31601
2019/11/29,12:05:00,151.76,151.81,151.75,151.79,28935
2019/11/29,12:06:00,151.79,151.79,151.74,151.75,16699
2019/11/29,12:07:00,151.75,151.77,151.72,151.74,11225
2019/11/29,12:08:00,151.73,151.73,151.70,151.71,15960
2019/11/29,12:09:00,151.71,151.71,151.65,151.66,23732
2019/11/29,12:10:00,151.66,151.71,151.63,151.69,28699
2019/11/29,12:11:00,151.69,151.70,151.65,151.69,18922
2019/11/29,12:12:00,151.68,151.71,151.67,151.68,12348
2019/11/29,12:13:00,151.68,151.69,151.64,151.64,23567
2019/11/29,12:14:00,151.64,151.67,151.61,151.62,32692
2019/11/29,12:15:00,151.61,151.61,151.57,151.61,30972
2019/11/29,12:16:00,151.62,151.63,151.57,151.58,17376
2019/11/29,12:17:00,151.58,151.60,151.57,151.57,22620
2019/11/29,12:18:00,151.57,151.57,151.46,151.47,54222
2019/11/29,12:19:00,151.47,151.47,151.41,151.41,39740
2019/11/29,12:20:00,151.41,151.47,151.41,151.46,20348
2019/11/29,12:21:00,151.46,151.48,151.44,151.48,16748
2019/11/29,12:22:00,151.48,151.52,151.42,151.43,26141
2019/11/29,12:23:00,151.43,151.43,151.40,151.41,33851
2019/11/29,12:24:00,151.41,151.48,151.40,151.47,26784
2019/11/29,12:25:00,151.47,151.51,151.45,151.45,14408
2019/11/29,12:26:00,151.45,151.46,151.43,151.46,15954
2019/11/29,12:27:00,151.46,151.47,151.42,151.46,26068
2019/11/29,12:28:00,151.46,151.46,151.39,151.39,37506
2019/11/29,12:29:00,151.39,151.44,151.39,151.42,37124
2019/11/29,12:30:00,151.42,151.42,151.39,151.39,23196
2019/11/29,12:31:00,151.39,151.48,151.38,151.42,31765
2019/11/29,12:32:00,151.43,151.47,151.41,151.45,16854
2019/11/29,12:33:00,151.45,151.53,151.45,151.49,48968
2019/11/29,12:34:00,151.49,151.50,151.44,151.46,28398
2019/11/29,12:35:00,151.46,151.49,151.45,151.48,17789
2019/11/29,12:36:00,151.48,151.50,151.44,151.47,33682
2019/11/29,12:37:00,151.46,151.46,151.40,151.44,28181
2019/11/29,12:38:00,151.44,151.49,151.43,151.47,28300
2019/11/29,12:39:00,151.47,151.47,151.40,151.40,30980
2019/11/29,12:40:00,151.40,151.41,151.33,151.33,37166
2019/11/29,12:41:00,151.33,151.33,151.30,151.30,39351
2019/11/29,12:42:00,151.30,151.33,151.28,151.32,38736
2019/11/29,12:43:00,151.33,151.34,151.32,151.34,21533
2019/11/29,12:44:00,151.34,151.37,151.30,151.32,41330
2019/11/29,12:45:00,151.32,151.34,151.29,151.34,35356
2019/11/29,12:46:00,151.34,151.39,151.34,151.38,41841
2019/11/29,12:47:00,151.38,151.43,151.35,151.42,39573
2019/11/29,12:48:00,151.42,151.47,151.42,151.44,46245
2019/11/29,12:49:00,151.44,151.51,151.44,151.51,53151
2019/11/29,12:50:00,151.51,151.52,151.44,151.44,31965
2019/11/29,12:51:00,151.44,151.55,151.43,151.51,85309
2019/11/29,12:52:00,151.51,151.54,151.49,151.50,43773
2019/11/29,12:53:00,151.49,151.52,151.46,151.51,52446
2019/11/29,12:54:00,151.51,151.57,151.48,151.51,58898
2019/11/29,12:55:00,151.53,151.56,151.38,151.47,170294
2019/11/29,12:56:00,151.47,151.52,151.46,151.48,78250
2019/11/29,12:57:00,151.48,151.48,151.36,151.37,79339
2019/11/29,12:58:00,151.37,151.47,151.37,151.45,108300
2019/11/29,12:59:00,151.44,151.53,151.42,151.51,156172
2019/11/29,13:00:00,151.52,151.75,151.38,151.38,780498
2019/12/02,09:31:00,151.81,151.83,151.47,151.56,592467
2019/12/02,09:32:00,151.56,151.59,151.41,151.44,68749
2019/12/02,09:33:00,151.42,151.65,151.40,151.41,84934
2019/12/02,09:34:00,151.41,151.43,151.15,151.22,180190
2019/12/02,09:35:00,151.22,151.41,151.17,151.19,139540
2019/12/02,09:36:00,151.19,151.19,150.82,150.90,168627
2019/12/02,09:37:00,150.91,150.98,150.78,150.80,61227
2019/12/02,09:38:00,150.80,150.93,150.74,150.82,58346
2019/12/02,09:39:00,150.82,150.86,150.60,150.65,79184
2019/12/02,09:40:00,150.66,150.74,150.52,150.53,130512
2019/12/02,09:41:00,150.53,150.53,150.30,150.33,138601
2019/12/02,09:42:00,150.33,150.53,150.31,150.52,90411
2019/12/02,09:43:00,150.53,150.59,150.43,150.44,66589
2019/12/02,09:44:00,150.43,150.54,150.42,150.42,56471
2019/12/02,09:45:00,150.42,150.42,150.32,150.34,60146
2019/12/02,09:46:00,150.34,150.45,150.29,150.44,76321
2019/12/02,09:47:00,150.44,150.53,150.39,150.41,58237
2019/12/02,09:48:00,150.40,150.47,150.36,150.39,35980
2019/12/02,09:49:00,150.40,150.40,150.30,150.33,59315
2019/12/02,09:50:00,150.33,150.38,150.29,150.36,66777
2019/12/02,09:51:00,150.35,150.37,150.15,150.19,115941
2019/12/02,09:52:00,150.18,150.23,150.08,150.22,66882
2019/12/02,09:53:00,150.22,150.22,150.06,150.08,60489
2019/12/02,09:54:00,150.08,150.08,149.84,149.84,251209
2019/12/02,09:55:00,149.84,149.88,149.75,149.80,101037
2019/12/02,09:56:00,149.80,149.83,149.70,149.72,71763
2019/12/02,09:57:00,149.72,149.81,149.71,149.75,61961
2019/12/02,09:58:00,149.75,149.75,149.55,149.57,74679
2019/12/02,09:59:00,149.57,149.58,149.26,149.30,222609
2019/12/02,10:00:00,149.29,149.35,149.22,149.31,106242
2019/12/02,10:01:00,149.31,149.40,148.95,149.00,318220
2019/12/02,10:02:00,149.00,149.07,148.82,148.94,201871
2019/12/02,10:03:00,148.94,149.05,148.85,148.96,122873
2019/12/02,10:04:00,148.94,149.26,148.87,149.07,181587
2019/12/02,10:05:00,149.07,149.09,148.92,148.96,89937
2019/12/02,10:06:00,148.96,148.98,148.62,148.65,143364
2019/12/02,10:07:00,148.65,149.01,148.65,148.99,106884
2019/12/02,10:08:00,148.99,149.08,148.95,149.08,80088
2019/12/02,10:09:00,149.08,149.11,149.01,149.08,82197
2019/12/02,10:10:00,149.08,149.13,148.98,149.10,137233
2019/12/02,10:11:00,149.10,149.42,149.08,149.39,121106
2019/12/02,10:12:00,149.39,149.48,149.30,149.40,115095
2019/12/02,10:13:00,149.40,149.50,149.32,149.49,86769
2019/12/02,10:14:00,149.49,149.54,149.43,149.50,105449
2019/12/02,10:15:00,149.50,149.64,149.41,149.52,116765
2019/12/02,10:16:00,149.52,149.55,149.40,149.51,68753
2019/12/02,10:17:00,149.51,149.51,149.36,149.40,51520
2019/12/02,10:18:00,149.40,149.41,149.30,149.36,68728
2019/12/02,10:19:00,149.36,149.36,149.13,149.18,55649
2019/12/02,10:20:00,149.18,149.19,149.10,149.14,81208
2019/12/02,10:21:00,149.14,149.23,149.13,149.13,62501
2019/12/02,10:22:00,149.13,149.21,149.09,149.12,61938
2019/12/02,10:23:00,149.12,149.17,149.06,149.12,37428
2019/12/02,10:24:00,149.12,149.21,149.09,149.14,51828
2019/12/02,10:25:00,149.14,149.14,148.95,148.98,83149
2019/12/02,10:26:00,148.97,149.07,148.89,149.07,91402
2019/12/02,10:27:00,149.06,149.07,148.99,149.00,43495
2019/12/02,10:28:00,149.00,149.00,148.91,148.97,45337
2019/12/02,10:29:00,148.97,149.00,148.92,148.96,34347
2019/12/02,10:30:00,148.96,149.14,148.95,149.10,58867
2019/12/02,10:31:00,149.10,149.10,148.91,148.91,74987
2019/12/02,10:32:00,148.91,148.92,148.77,148.82,101854
2019/12/02,10:33:00,148.82,148.84,148.71,148.71,83526
2019/12/02,10:34:00,148.71,148.85,148.69,148.70,91332
2019/12/02,10:35:00,148.69,148.83,148.64,148.81,64385
2019/12/02,10:36:00,148.81,148.81,148.32,148.60,401514
2019/12/02,10:37:00,148.59,148.59,148.41,148.58,88936
2019/12/02,10:38:00,148.58,148.75,148.55,148.74,86955
2019/12/02,10:39:00,148.75,148.91,148.70,148.71,67528
2019/12/02,10:40:00,148.71,148.80,148.67,148.70,43620
2019/12/02,10:41:00,148.70,148.77,148.68,148.72,46986
2019/12/02,10:42:00,148.72,148.90,148.68,148.90,48492
2019/12/02,10:43:00,148.90,149.11,148.89,149.07,104048
2019/12/02,10:44:00,149.07,149.25,149.02,149.09,108010
2019/12/02,10:45:00,149.09,149.22,149.07,149.21,46052
2019/12/02,10:46:00,149.21,149.23,149.13,149.22,51396
2019/12/02,10:47:00,149.22,149.29,149.21,149.22,46156
2019/12/02,10:48:00,149.22,149.22,149.01,149.04,62840
2019/12/02,10:49:00,149.04,149.09,148.95,149.03,63476
2019/12/02,10:50:00,149.03,149.08,148.95,148.96,49506
2019/12/02,10:51:00,148.96,149.15,148.92,149.12,67138
2019/12/02,10:52:00,149.12,149.16,148.98,149.04,80112
2019/12/02,10:53:00,149.04,149.09,148.82,148.88,57318
2019/12/02,10:54:00,148.88,149.04,148.83,149.02,40238
2019/12/02,10:55:00,149.00,149.07,148.96,148.97,34485
2019/12/02,10:56:00,148.97,149.03,148.93,149.01,34513
2019/12/02,10:57:00,149.01,149.12,148.95,149.02,34542
2019/12/02,10:58:00,149.02,149.22,148.99,149.09,73600
2019/12/02,10:59:00,149.09,149.11,148.93,149.04,80241
2019/12/02,11:00:00,149.04,149.04,148.94,148.95,56363
2019/12/02,11:01:00,148.94,149.10,148.92,149.05,70424
2019/12/02,11:02:00,149.06,149.07,148.93,149.05,65024
2019/12/02,11:03:00,149.05,149.05,148.89,148.95,68723
2019/12/02,11:04:00,148.95,149.02,148.81,148.81,64882
2019/12/02,11:05:00,148.83,148.84,148.72,148.76,72320
2019/12/02,11:06:00,148.76,148.80,148.66,148.79,94523
2019/12/02,11:07:00,148.79,148.88,148.76,148.83,55661
2019/12/02,11:08:00,148.83,148.90,148.79,148.80,36794
2019/12/02,11:09:00,148.80,148.86,148.65,148.66,70741
2019/12/02,11:10:00,148.66,148.71,148.62,148.65,43505
2019/12/02,11:11:00,148.63,148.65,148.55,148.64,60652
2019/12/02,11:12:00,148.64,148.69,148.59,148.66,31991
2019/12/02,11:13:00,148.66,148.70,148.58,148.67,56037
2019/12/02,11:14:00,148.69,148.69,148.61,148.63,21428
2019/12/02,11:15:00,148.63,148.67,148.59,148.66,78465
2019/12/02,11:16:00,148.67,148.74,148.57,148.73,48746
2019/12/02,11:17:00,148.71,148.71,148.59,148.59,75204
2019/12/02,11:18:00,148.59,148.59,148.47,148.57,88744
2019/12/02,11:19:00,148.57,148.74,148.54,148.70,74538
2019/12/02,11:20:00,148.70,148.87,148.69,148.83,56562
2019/12/02,11:21:00,148.83,148.97,148.81,148.91,91187
2019/12/02,11:22:00,148.91,149.00,148.86,149.00,45981
2019/12/02,11:23:00,149.00,149.10,149.00,149.09,86607
2019/12/02,11:24:00,149.09,149.12,148.97,149.00,51276
2019/12/02,11:25:00,149.00,149.01,148.89,148.95,75531
2019/12/02,11:26:00,148.95,149.02,148.94,148.96,36303
2019/12/02,11:27:00,148.95,148.97,148.90,148.95,35135
2019/12/02,11:28:00,148.94,149.06,148.93,149.06,50506
2019/12/02,11:29:00,149.06,149.07,148.97,149.04,40051
2019/12/02,11:30:00,149.04,149.08,148.92,148.94,40195
2019/12/02,11:31:00,148.94,149.02,148.91,148.95,38389
2019/12/02,11:32:00,148.95,148.95,148.83,148.88,74623
2019/12/02,11:33:00,148.88,148.89,148.71,148.71,41065
2019/12/02,11:34:00,148.71,148.72,148.67,148.69,34310
2019/12/02,11:35:00,148.69,148.83,148.69,148.76,33777
2019/12/02,11:36:00,148.76,148.85,148.74,148.76,45059
2019/12/02,11:37:00,148.76,148.82,148.70,148.76,51244
2019/12/02,11:38:00,148.76,148.85,148.70,148.71,51130
2019/12/02,11:39:00,148.71,148.82,148.68,148.81,41388
2019/12/02,11:40:00,148.81,148.93,148.81,148.93,46149
2019/12/02,11:41:00,148.93,148.97,148.85,148.96,39000
2019/12/02,11:42:00,148.96,149.05,148.96,148.99,33712
2019/12/02,11:43:00,148.99,149.01,148.94,148.98,22573
2019/12/02,11:44:00,148.98,149.07,148.91,149.02,52516
2019/12/02,11:45:00,149.01,149.08,149.00,149.06,28969
2019/12/02,11:46:00,149.06,149.14,149.05,149.14,53767
2019/12/02,11:47:00,149.14,149.14,149.07,149.10,37957
2019/12/02,11:48:00,149.10,149.14,149.06,149.12,36320
2019/12/02,11:49:00,149.12,149.28,149.12,149.28,54785
2019/12/02,11:50:00,149.28,149.39,149.25,149.37,49325
2019/12/02,11:51:00,149.37,149.44,149.36,149.38,53715
2019/12/02,11:52:00,149.39,149.46,149.36,149.44,88807
2019/12/02,11:53:00,149.44,149.45,149.34,149.45,61121
2019/12/02,11:54:00,149.45,149.56,149.44,149.44,105197
2019/12/02,11:55:00,149.44,149.60,149.44,149.56,61543
2019/12/02,11:56:00,149.56,149.58,149.48,149.48,36212
2019/12/02,11:57:00,149.48,149.54,149.45,149.50,40002
2019/12/02,11:58:00,149.51,149.55,149.45,149.49,37791
2019/12/02,11:59:00,149.49,149.59,149.49,149.53,53442
2019/12/02,12:00:00,149.53,149.60,149.53,149.58,36237
2019/12/02,12:01:00,149.58,149.68,149.57,149.65,39570
2019/12/02,12:02:00,149.65,149.70,149.64,149.68,35005
2019/12/02,12:03:00,149.69,149.77,149.67,149.69,81809
2019/12/02,12:04:00,149.69,149.72,149.62,149.62,41344
2019/12/02,12:05:00,149.62,149.70,149.61,149.69,46108
2019/12/02,12:06:00,149.69,149.74,149.69,149.74,45297
2019/12/02,12:07:00,149.74,149.76,149.65,149.72,65238
2019/12/02,12:08:00,149.72,149.78,149.70,149.70,35911
2019/12/02,12:09:00,149.71,149.74,149.67,149.70,40102
2019/12/02,12:10:00,149.70,149.77,149.69,149.76,30044
2019/12/02,12:11:00,149.76,149.88,149.76,149.87,59182
2019/12/02,12:12:00,149.87,149.89,149.83,149.86,31842
2019/12/02,12:13:00,149.86,149.92,149.84,149.90,30497
2019/12/02,12:14:00,149.90,149.92,149.76,149.76,34594
2019/12/02,12:15:00,149.76,149.79,149.72,149.77,37542
2019/12/02,12:16:00,149.78,149.91,149.78,149.83,80955
2019/12/02,12:17:00,149.83,149.84,149.72,149.74,56813
2019/12/02,12:18:00,149.75,149.76,149.68,149.68,41171
2019/12/02,12:19:00,149.69,149.74,149.67,149.71,27323
2019/12/02,12:20:00,149.71,149.76,149.71,149.74,30357
2019/12/02,12:21:00,149.74,149.75,149.69,149.69,24954
2019/12/02,12:22:00,149.69,149.75,149.62,149.62,68478
2019/12/02,12:23:00,149.62,149.62,149.57,149.62,39325
2019/12/02,12:24:00,149.62,149.65,149.58,149.60,27085
2019/12/02,12:25:00,149.60,149.66,149.59,149.62,16858
2019/12/02,12:26:00,149.62,149.64,149.60,149.63,24706
2019/12/02,12:27:00,149.63,149.72,149.63,149.68,30200
2019/12/02,12:28:00,149.68,149.73,149.55,149.60,60772
2019/12/02,12:29:00,149.61,149.61,149.23,149.40,171642
2019/12/02,12:30:00,149.40,149.50,149.40,149.47,58449
2019/12/02,12:31:00,149.47,149.49,149.40,149.40,35383
2019/12/02,12:32:00,149.40,149.41,149.29,149.35,52826
2019/12/02,12:33:00,149.35,149.39,149.31,149.38,22005
2019/12/02,12:34:00,149.37,149.43,149.34,149.35,46671
2019/12/02,12:35:00,149.35,149.40,149.33,149.33,44941
2019/12/02,12:36:00,149.33,149.44,149.33,149.43,25012
2019/12/02,12:37:00,149.43,149.46,149.37,149.45,30087
2019/12/02,12:38:00,149.45,149.48,149.36,149.38,31042
2019/12/02,12:39:00,149.39,149.44,149.32,149.35,31462
2019/12/02,12:40:00,149.35,149.41,149.35,149.40,17196
2019/12/02,12:41:00,149.40,149.41,149.34,149.41,21893
2019/12/02,12:42:00,149.41,149.41,149.32,149.33,24602
2019/12/02,12:43:00,149.31,149.35,149.28,149.35,26655
2019/12/02,12:44:00,149.35,149.44,149.35,149.42,22522
2019/12/02,12:45:00,149.44,149.51,149.44,149.45,23666
2019/12/02,12:46:00,149.45,149.53,149.44,149.51,23715
2019/12/02,12:47:00,149.51,149.51,149.42,149.47,18906
2019/12/02,12:48:00,149.48,149.48,149.41,149.42,15317
2019/12/02,12:49:00,149.42,149.42,149.34,149.40,19375
2019/12/02,12:50:00,149.40,149.44,149.36,149.38,14697
2019/12/02,12:51:00,149.38,149.42,149.35,149.38,14812
2019/12/02,12:52:00,149.38,149.45,149.36,149.44,13370
2019/12/02,12:53:00,149.44,149.53,149.41,149.51,34203
2019/12/02,12:54:00,149.51,149.56,149.49,149.55,16664
2019/12/02,12:55:00,149.55,149.57,149.48,149.49,36167
2019/12/02,12:56:00,149.48,149.56,149.45,149.55,14240
2019/12/02,12:57:00,149.55,149.58,149.53,149.57,23019
2019/12/02,12:58:00,149.57,149.63,149.55,149.61,24235
2019/12/02,12:59:00,149.61,149.66,149.55,149.55,29009
2019/12/02,13:00:00,149.55,149.56,149.50,149.54,15573
2019/12/02,13:01:00,149.54,149.58,149.51,149.57,22475
2019/12/02,13:02:00,149.57,149.61,149.53,149.57,12570
2019/12/02,13:03:00,149.57,149.71,149.57,149.70,23965
2019/12/02,13:04:00,149.70,149.75,149.68,149.73,29495
2019/12/02,13:05:00,149.74,149.76,149.71,149.73,21195
2019/12/02,13:06:00,149.73,149.75,149.72,149.73,16974
2019/12/02,13:07:00,149.73,149.79,149.73,149.79,18451
2019/12/02,13:08:00,149.79,149.85,149.77,149.84,28305
2019/12/02,13:09:00,149.84,149.91,149.84,149.87,57404
2019/12/02,13:10:00,149.87,149.93,149.86,149.92,24702
2019/12/02,13:11:00,149.92,149.95,149.88,149.88,22062
2019/12/02,13:12:00,149.88,149.93,149.88,149.91,14068
2019/12/02,13:13:00,149.91,149.96,149.91,149.95,22177
2019/12/02,13:14:00,149.95,149.97,149.94,149.97,20706
2019/12/02,13:15:00,149.97,150.04,149.97,150.00,55720
2019/12/02,13:16:00,150.00,150.06,149.99,150.04,45493
2019/12/02,13:17:00,150.04,150.05,150.01,150.01,14456
2019/12/02,13:18:00,150.01,150.06,150.00,150.04,20580
2019/12/02,13:19:00,150.04,150.05,150.00,150.03,50002
2019/12/02,13:20:00,150.03,150.11,150.03,150.05,57504
2019/12/02,13:21:00,150.05,150.07,150.01,150.03,20851
2019/12/02,13:22:00,150.03,150.06,149.99,149.99,19339
2019/12/02,13:23:00,149.99,150.05,149.99,149.99,17780
2019/12/02,13:24:00,149.99,150.07,149.98,150.02,24103
2019/12/02,13:25:00,150.02,150.05,149.96,149.98,26318
2019/12/02,13:26:00,149.98,150.07,149.98,150.06,17360
2019/12/02,13:27:00,150.05,150.16,150.05,150.15,35141
2019/12/02,13:28:00,150.15,150.21,150.15,150.19,29199
2019/12/02,13:29:00,150.19,150.21,150.09,150.14,51800
2019/12/02,13:30:00,150.14,150.14,150.09,150.13,23365
2019/12/02,13:31:00,150.13,150.14,150.03,150.04,23151
2019/12/02,13:32:00,150.04,150.07,150.03,150.03,25328
2019/12/02,13:33:00,150.04,150.07,149.98,150.02,19207
2019/12/02,13:34:00,150.02,150.07,149.99,150.01,15856
2019/12/02,13:35:00,150.01,150.01,149.95,150.00,25003
2019/12/02,13:36:00,150.00,150.07,150.00,150.07,30413
2019/12/02,13:37:00,150.07,150.07,150.00,150.02,16349
2019/12/02,13:38:00,150.02,150.03,149.97,149.98,10288
2019/12/02,13:39:00,149.98,150.00,149.95,149.97,28995
2019/12/02,13:40:00,149.97,149.98,149.94,149.94,29572
2019/12/02,13:41:00,149.94,149.99,149.93,149.98,22770
2019/12/02,13:42:00,149.98,150.04,149.98,150.04,11811
2019/12/02,13:43:00,150.04,150.04,150.01,150.01,11913
2019/12/02,13:44:00,150.01,150.03,149.98,150.03,9751
2019/12/02,13:45:00,150.03,150.07,150.03,150.07,16592
2019/12/02,13:46:00,150.07,150.11,150.02,150.07,27792
2019/12/02,13:47:00,150.07,150.11,150.05,150.09,19445
2019/12/02,13:48:00,150.08,150.11,150.07,150.09,9907
2019/12/02,13:49:00,150.09,150.10,150.04,150.06,8540
2019/12/02,13:50:00,150.06,150.09,150.04,150.07,21103
2019/12/02,13:51:00,150.09,150.13,150.07,150.07,18376
2019/12/02,13:52:00,150.07,150.07,150.04,150.06,20286
2019/12/02,13:53:00,150.06,150.11,150.06,150.08,16737
2019/12/02,13:54:00,150.09,150.12,150.09,150.09,10015
2019/12/02,13:55:00,150.09,150.14,150.07,150.08,16661
2019/12/02,13:56:00,150.09,150.14,150.07,150.08,15596
2019/12/02,13:57:00,150.08,150.11,150.08,150.10,11153
2019/12/02,13:58:00,150.10,150.11,150.06,150.06,26200
2019/12/02,13:59:00,150.06,150.06,150.00,150.01,27571
2019/12/02,14:00:00,150.01,150.06,150.01,150.02,12657
2019/12/02,14:01:00,150.02,150.05,149.99,150.03,32782
2019/12/02,14:02:00,150.03,150.08,150.01,150.01,24294
2019/12/02,14:03:00,150.01,150.06,150.01,150.03,18254
2019/12/02,14:04:00,150.03,150.07,150.01,150.03,21268
2019/12/02,14:05:00,150.03,150.04,149.97,149.97,15640
2019/12/02,14:06:00,149.98,150.03,149.98,150.03,15187
2019/12/02,14:07:00,150.03,150.06,150.02,150.04,16273
2019/12/02,14:08:00,150.04,150.12,150.02,150.12,31793
2019/12/02,14:09:00,150.12,150.14,150.08,150.11,65993
2019/12/02,14:10:00,150.11,150.11,150.08,150.10,18554
2019/12/02,14:11:00,150.10,150.17,150.09,150.14,66974
2019/12/02,14:12:00,150.14,150.15,150.12,150.15,21007
2019/12/02,14:13:00,150.15,150.20,150.15,150.16,50089
2019/12/02,14:14:00,150.16,150.22,150.16,150.21,13037
2019/12/02,14:15:00,150.21,150.22,150.11,150.12,37324
2019/12/02,14:16:00,150.12,150.18,150.12,150.14,28236
2019/12/02,14:17:00,150.14,150.20,150.14,150.16,19105
2019/12/02,14:18:00,150.16,150.18,150.13,150.14,17815
2019/12/02,14:19:00,150.14,150.15,150.10,150.14,15788
2019/12/02,14:20:00,150.13,150.18,150.13,150.18,13804
2019/12/02,14:21:00,150.18,150.18,150.15,150.17,17965
2019/12/02,14:22:00,150.17,150.18,150.10,150.12,24462
2019/12/02,14:23:00,150.12,150.16,150.12,150.15,65320
2019/12/02,14:24:00,150.16,150.19,150.14,150.17,23035
2019/12/02,14:25:00,150.17,150.20,150.14,150.18,14478
2019/12/02,14:26:00,150.18,150.19,150.16,150.18,12411
2019/12/02,14:27:00,150.18,150.19,150.17,150.17,18939
2019/12/02,14:28:00,150.17,150.19,150.14,150.17,20600
2019/12/02,14:29:00,150.17,150.18,150.15,150.16,10153
2019/12/02,14:30:00,150.16,150.18,150.14,150.16,15407
2019/12/02,14:31:00,150.16,150.20,150.11,150.12,65151
2019/12/02,14:32:00,150.12,150.15,150.07,150.07,36296
2019/12/02,14:33:00,150.07,150.09,150.02,150.07,56941
2019/12/02,14:34:00,150.07,150.08,150.06,150.07,12489
2019/12/02,14:35:00,150.06,150.11,150.05,150.10,26910
2019/12/02,14:36:00,150.10,150.13,150.07,150.07,45936
2019/12/02,14:37:00,150.07,150.08,150.04,150.04,10453
2019/12/02,14:38:00,150.04,150.06,150.02,150.04,18483
2019/12/02,14:39:00,150.04,150.06,150.01,150.01,12022
2019/12/02,14:40:00,150.02,150.06,150.01,150.06,18990
2019/12/02,14:41:00,150.06,150.09,150.04,150.06,25654
2019/12/02,14:42:00,150.06,150.07,150.01,150.03,18609
2019/12/02,14:43:00,150.03,150.08,150.03,150.05,20299
2019/12/02,14:44:00,150.05,150.12,150.05,150.10,40055
2019/12/02,14:45:00,150.10,150.14,150.10,150.12,20364
2019/12/02,14:46:00,150.12,150.18,150.12,150.18,26196
2019/12/02,14:47:00,150.19,150.19,150.08,150.14,22427
2019/12/02,14:48:00,150.14,150.18,150.12,150.17,13303
2019/12/02,14:49:00,150.17,150.17,150.12,150.13,10492
2019/12/02,14:50:00,150.14,150.16,150.13,150.13,11359
2019/12/02,14:51:00,150.13,150.16,150.11,150.12,19376
2019/12/02,14:52:00,150.12,150.12,150.05,150.05,32270
2019/12/02,14:53:00,150.05,150.10,150.05,150.09,17703
2019/12/02,14:54:00,150.09,150.09,150.03,150.06,18723
2019/12/02,14:55:00,150.06,150.07,150.03,150.04,17660
2019/12/02,14:56:00,150.04,150.10,150.04,150.07,20521
2019/12/02,14:57:00,150.07,150.12,150.05,150.12,17702
2019/12/02,14:58:00,150.12,150.15,150.11,150.13,18619
2019/12/02,14:59:00,150.14,150.19,150.13,150.18,53807
2019/12/02,15:00:00,150.18,150.18,150.14,150.17,21276
2019/12/02,15:01:00,150.17,150.19,150.15,150.19,27799
2019/12/02,15:02:00,150.19,150.20,150.10,150.13,22212
2019/12/02,15:03:00,150.13,150.16,150.11,150.12,27326
2019/12/02,15:04:00,150.12,150.17,150.11,150.12,23566
2019/12/02,15:05:00,150.13,150.15,150.11,150.11,12504
2019/12/02,15:06:00,150.11,150.14,150.06,150.08,41181
2019/12/02,15:07:00,150.08,150.11,150.04,150.04,41502
2019/12/02,15:08:00,150.04,150.07,150.01,150.03,30364
2019/12/02,15:09:00,150.03,150.03,149.95,149.95,51703
2019/12/02,15:10:00,149.95,149.96,149.89,149.90,30310
2019/12/02,15:11:00,149.90,149.93,149.87,149.87,36937
2019/12/02,15:12:00,149.87,149.91,149.83,149.84,32492
2019/12/02,15:13:00,149.83,149.88,149.81,149.85,42558
2019/12/02,15:14:00,149.85,149.85,149.79,149.85,40781
2019/12/02,15:15:00,149.85,149.89,149.84,149.84,35773
2019/12/02,15:16:00,149.84,149.84,149.80,149.82,29230
2019/12/02,15:17:00,149.82,149.87,149.82,149.86,27563
2019/12/02,15:18:00,149.86,149.91,149.85,149.90,40497
2019/12/02,15:19:00,149.90,149.92,149.88,149.90,18522
2019/12/02,15:20:00,149.90,149.93,149.87,149.90,18594
2019/12/02,15:21:00,149.90,149.91,149.84,149.84,19380
2019/12/02,15:22:00,149.84,149.85,149.82,149.83,28812
2019/12/02,15:23:00,149.83,149.83,149.69,149.69,47214
2019/12/02,15:24:00,149.69,149.71,149.59,149.62,61666
2019/12/02,15:25:00,149.63,149.68,149.61,149.68,37798
2019/12/02,15:26:00,149.68,149.70,149.65,149.65,24557
2019/12/02,15:27:00,149.65,149.70,149.65,149.69,24481
2019/12/02,15:28:00,149.69,149.80,149.69,149.79,48302
2019/12/02,15:29:00,149.79,149.82,149.74,149.74,33687
2019/12/02,15:30:00,149.74,149.74,149.66,149.70,30786
2019/12/02,15:31:00,149.70,149.71,149.66,149.71,39139
2019/12/02,15:32:00,149.71,149.71,149.60,149.60,28030
2019/12/02,15:33:00,149.60,149.66,149.59,149.63,51763
2019/12/02,15:34:00,149.64,149.69,149.62,149.69,35124
2019/12/02,15:35:00,149.69,149.76,149.68,149.76,38551
2019/12/02,15:36:00,149.76,149.76,149.71,149.73,25267
2019/12/02,15:37:00,149.73,149.83,149.73,149.82,32936
2019/12/02,15:38:00,149.82,149.92,149.80,149.88,45003
2019/12/02,15:39:00,149.87,149.98,149.87,149.97,69573
2019/12/02,15:40:00,149.97,149.98,149.89,149.92,41745
2019/12/02,15:41:00,149.92,149.97,149.89,149.97,40814
2019/12/02,15:42:00,149.97,150.00,149.95,149.97,40576
2019/12/02,15:43:00,149.98,150.01,149.96,149.99,35071
2019/12/02,15:44:00,149.99,150.02,149.95,149.99,42673
2019/12/02,15:45:00,149.99,150.09,149.98,150.03,54361
2019/12/02,15:46:00,150.03,150.06,150.01,150.02,53326
2019/12/02,15:47:00,150.02,150.07,149.99,150.03,37838
2019/12/02,15:48:00,150.03,150.06,149.99,150.00,29760
2019/12/02,15:49:00,150.00,150.00,149.80,149.92,109339
2019/12/02,15:50:00,149.92,149.97,149.91,149.94,37521
2019/12/02,15:51:00,149.94,149.94,149.80,149.84,141999
2019/12/02,15:52:00,149.83,150.00,149.83,149.98,116164
2019/12/02,15:53:00,149.97,150.00,149.95,149.97,43151
2019/12/02,15:54:00,149.97,149.97,149.88,149.91,59638
2019/12/02,15:55:00,149.91,150.02,149.77,149.78,220426
2019/12/02,15:56:00,149.78,149.87,149.74,149.76,148575
2019/12/02,15:57:00,149.76,149.84,149.70,149.73,186793
2019/12/02,15:58:00,149.73,149.76,149.69,149.71,175496
2019/12/02,15:59:00,149.71,149.76,149.67,149.69,122199
2019/12/02,16:00:00,149.69,149.94,149.48,149.55,992609
2019/12/03,09:31:00,147.49,147.63,147.06,147.38,399892
2019/12/03,09:32:00,147.38,147.38,146.65,147.01,398539
2019/12/03,09:33:00,147.01,147.33,147.01,147.11,197387
2019/12/03,09:34:00,147.11,147.43,146.89,147.43,126151
2019/12/03,09:35:00,147.43,147.65,147.38,147.62,123550
2019/12/03,09:36:00,147.62,147.69,147.57,147.63,144625
2019/12/03,09:37:00,147.63,147.96,147.62,147.82,119157
2019/12/03,09:38:00,147.82,147.85,147.70,147.77,101803
2019/12/03,09:39:00,147.76,147.76,147.40,147.50,105121
2019/12/03,09:40:00,147.50,147.54,147.37,147.39,95879
2019/12/03,09:41:00,147.39,147.43,147.28,147.28,96782
2019/12/03,09:42:00,147.28,147.36,147.24,147.25,89378
2019/12/03,09:43:00,147.24,147.43,147.20,147.42,113709
2019/12/03,09:44:00,147.41,147.64,147.40,147.59,116859
2019/12/03,09:45:00,147.59,147.78,147.50,147.57,95906
2019/12/03,09:46:00,147.57,147.57,147.38,147.45,92738
2019/12/03,09:47:00,147.47,147.71,147.47,147.71,62075
2019/12/03,09:48:00,147.71,147.73,147.49,147.56,134573
2019/12/03,09:49:00,147.56,147.56,147.13,147.25,1142054
2019/12/03,09:50:00,147.25,147.38,147.22,147.26,56018
2019/12/03,09:51:00,147.25,147.35,147.13,147.32,93833
2019/12/03,09:52:00,147.31,147.41,147.23,147.36,88522
2019/12/03,09:53:00,147.36,147.38,147.27,147.32,66587
2019/12/03,09:54:00,147.31,147.49,147.26,147.43,57522
2019/12/03,09:55:00,147.43,147.59,147.42,147.59,50629
2019/12/03,09:56:00,147.59,147.59,147.40,147.42,57133
2019/12/03,09:57:00,147.41,147.61,147.29,147.61,64724
2019/12/03,09:58:00,147.61,147.69,147.51,147.65,101483
2019/12/03,09:59:00,147.66,147.69,147.55,147.63,73475
2019/12/03,10:00:00,147.63,147.82,147.63,147.81,78358
2019/12/03,10:01:00,147.80,147.98,147.76,147.98,90171
2019/12/03,10:02:00,147.98,147.99,147.82,147.84,59587
2019/12/03,10:03:00,147.83,147.95,147.80,147.86,52934
2019/12/03,10:04:00,147.86,147.92,147.76,147.85,108181
2019/12/03,10:05:00,147.85,147.85,147.68,147.72,63878
2019/12/03,10:06:00,147.72,147.77,147.63,147.71,41478
2019/12/03,10:07:00,147.71,147.81,147.65,147.65,56751
2019/12/03,10:08:00,147.65,147.73,147.59,147.66,48821
2019/12/03,10:09:00,147.66,147.72,147.62,147.63,89019
2019/12/03,10:10:00,147.64,147.65,147.51,147.52,53805
2019/12/03,10:11:00,147.52,147.57,147.39,147.43,60265
2019/12/03,10:12:00,147.43,147.57,147.43,147.54,30620
2019/12/03,10:13:00,147.54,147.63,147.53,147.58,92295
2019/12/03,10:14:00,147.58,147.58,147.42,147.44,41837
2019/12/03,10:15:00,147.44,147.64,147.44,147.59,73523
2019/12/03,10:16:00,147.59,147.72,147.54,147.70,51082
2019/12/03,10:17:00,147.70,147.82,147.70,147.82,83385
2019/12/03,10:18:00,147.82,147.98,147.81,147.97,122746
2019/12/03,10:19:00,147.97,148.02,147.92,148.01,98673
2019/12/03,10:20:00,148.02,148.23,148.02,148.22,132786
2019/12/03,10:21:00,148.22,148.22,148.10,148.17,74801
2019/12/03,10:22:00,148.17,148.21,148.08,148.21,61569
2019/12/03,10:23:00,148.21,148.25,148.13,148.16,51356
2019/12/03,10:24:00,148.16,148.20,148.10,148.15,32262
2019/12/03,10:25:00,148.16,148.27,148.16,148.23,44029
2019/12/03,10:26:00,148.23,148.24,148.14,148.18,48399
2019/12/03,10:27:00,148.18,148.20,148.04,148.10,65311
2019/12/03,10:28:00,148.10,148.15,147.98,148.02,48121
2019/12/03,10:29:00,148.02,148.07,147.97,148.04,32700
2019/12/03,10:30:00,148.04,148.10,147.97,147.99,59666
2019/12/03,10:31:00,147.98,148.10,147.93,148.07,50443
2019/12/03,10:32:00,148.07,148.18,148.03,148.15,34026
2019/12/03,10:33:00,148.15,148.15,147.99,148.09,61839
2019/12/03,10:34:00,148.09,148.25,148.08,148.21,94589
2019/12/03,10:35:00,148.21,148.26,148.16,148.25,62710
2019/12/03,10:36:00,148.25,148.25,148.06,148.08,78587
2019/12/03,10:37:00,148.08,148.13,148.02,148.05,42880
2019/12/03,10:38:00,148.05,148.14,148.05,148.07,41356
2019/12/03,10:39:00,148.07,148.14,148.03,148.13,30857
2019/12/03,10:40:00,148.13,148.30,148.12,148.26,40462
2019/12/03,10:41:00,148.26,148.27,148.17,148.20,66493
2019/12/03,10:42:00,148.20,148.24,148.08,148.13,76306
2019/12/03,10:43:00,148.14,148.25,148.14,148.25,38946
2019/12/03,10:44:00,148.25,148.33,148.23,148.27,32253
2019/12/03,10:45:00,148.27,148.38,148.23,148.31,30130
2019/12/03,10:46:00,148.31,148.41,148.27,148.29,56545
2019/12/03,10:47:00,148.29,148.33,148.20,148.21,48931
2019/12/03,10:48:00,148.20,148.21,148.06,148.06,78759
2019/12/03,10:49:00,148.06,148.06,147.71,147.74,134992
2019/12/03,10:50:00,147.74,147.83,147.63,147.75,217074
2019/12/03,10:51:00,147.75,147.76,147.64,147.76,78148
2019/12/03,10:52:00,147.76,147.84,147.67,147.79,58274
2019/12/03,10:53:00,147.80,147.91,147.77,147.86,48674
2019/12/03,10:54:00,147.86,147.93,147.78,147.83,62676
2019/12/03,10:55:00,147.81,147.95,147.80,147.86,35681
2019/12/03,10:56:00,147.86,147.94,147.75,147.94,76947
2019/12/03,10:57:00,147.93,147.95,147.86,147.95,26399
2019/12/03,10:58:00,147.95,147.98,147.83,147.93,35516
2019/12/03,10:59:00,147.93,147.96,147.86,147.92,31473
2019/12/03,11:00:00,147.92,148.04,147.88,147.93,45024
2019/12/03,11:01:00,147.93,148.01,147.79,147.83,89370
2019/12/03,11:02:00,147.83,147.94,147.83,147.92,36118
2019/12/03,11:03:00,147.91,147.91,147.78,147.80,61478
2019/12/03,11:04:00,147.80,147.89,147.79,147.89,34449
2019/12/03,11:05:00,147.89,147.90,147.79,147.87,19828
2019/12/03,11:06:00,147.87,147.94,147.80,147.83,46906
2019/12/03,11:07:00,147.82,147.86,147.78,147.80,23973
2019/12/03,11:08:00,147.81,147.87,147.80,147.84,43568
2019/12/03,11:09:00,147.84,147.85,147.77,147.82,51466
2019/12/03,11:10:00,147.81,147.87,147.78,147.85,103316
2019/12/03,11:11:00,147.85,147.89,147.82,147.84,49661
2019/12/03,11:12:00,147.84,147.85,147.77,147.81,27651
2019/12/03,11:13:00,147.81,148.00,147.78,147.98,39264
2019/12/03,11:14:00,147.98,148.13,147.98,148.13,63271
2019/12/03,11:15:00,148.13,148.18,148.09,148.12,45548
2019/12/03,11:16:00,148.12,148.14,148.08,148.10,39230
2019/12/03,11:17:00,148.10,148.19,148.10,148.17,54600
2019/12/03,11:18:00,148.17,148.18,148.13,148.18,23899
2019/12/03,11:19:00,148.18,148.20,148.15,148.15,37187
2019/12/03,11:20:00,148.14,148.14,148.02,148.07,87401
2019/12/03,11:21:00,148.07,148.09,147.96,148.01,42237
2019/12/03,11:22:00,148.01,148.10,148.01,148.08,35817
2019/12/03,11:23:00,148.08,148.10,148.00,148.01,29559
2019/12/03,11:24:00,148.00,148.00,147.94,147.95,21746
2019/12/03,11:25:00,147.95,147.95,147.89,147.93,29546
2019/12/03,11:26:00,147.93,147.95,147.90,147.92,38717
2019/12/03,11:27:00,147.92,147.92,147.84,147.89,33676
2019/12/03,11:28:00,147.89,147.90,147.83,147.89,33030
2019/12/03,11:29:00,147.89,147.95,147.89,147.90,41099
2019/12/03,11:30:00,147.90,147.90,147.82,147.82,27745
2019/12/03,11:31:00,147.82,147.87,147.79,147.80,35745
2019/12/03,11:32:00,147.80,147.86,147.77,147.86,45600
2019/12/03,11:33:00,147.86,147.86,147.81,147.83,20178
2019/12/03,11:34:00,147.82,147.84,147.80,147.81,34549
2019/12/03,11:35:00,147.81,147.87,147.79,147.83,47787
2019/12/03,11:36:00,147.84,147.87,147.79,147.87,45362
2019/12/03,11:37:00,147.87,147.92,147.84,147.85,45808
2019/12/03,11:38:00,147.85,147.90,147.85,147.86,35792
2019/12/03,11:39:00,147.86,147.92,147.84,147.91,13864
2019/12/03,11:40:00,147.91,148.00,147.91,148.00,48976
2019/12/03,11:41:00,148.00,148.07,148.00,148.05,27591
2019/12/03,11:42:00,148.05,148.06,147.98,148.02,27773
2019/12/03,11:43:00,148.02,148.07,148.00,148.04,29654
2019/12/03,11:44:00,148.04,148.08,148.03,148.03,31228
2019/12/03,11:45:00,148.06,148.10,148.03,148.04,34891
2019/12/03,11:46:00,148.04,148.14,148.04,148.14,38297
2019/12/03,11:47:00,148.14,148.16,148.08,148.11,29375
2019/12/03,11:48:00,148.11,148.17,148.11,148.14,25740
2019/12/03,11:49:00,148.13,148.20,148.12,148.14,24342
2019/12/03,11:50:00,148.16,148.17,148.10,148.17,20975
2019/12/03,11:51:00,148.17,148.18,148.11,148.12,24107
2019/12/03,11:52:00,148.12,148.16,148.10,148.11,16812
2019/12/03,11:53:00,148.11,148.12,148.02,148.09,78549
2019/12/03,11:54:00,148.08,148.13,148.08,148.10,30672
2019/12/03,11:55:00,148.10,148.12,148.00,148.04,45134
2019/12/03,11:56:00,148.04,148.11,148.02,148.10,18280
2019/12/03,11:57:00,148.11,148.20,148.11,148.17,21000
2019/12/03,11:58:00,148.17,148.22,148.17,148.17,29414
2019/12/03,11:59:00,148.17,148.23,148.17,148.18,31743
2019/12/03,12:00:00,148.18,148.21,148.17,148.21,15191
2019/12/03,12:01:00,148.21,148.21,148.15,148.16,17152
2019/12/03,12:02:00,148.16,148.17,148.08,148.08,24205
2019/12/03,12:03:00,148.08,148.11,147.96,147.97,43221
2019/12/03,12:04:00,147.98,148.02,147.98,148.01,17057
2019/12/03,12:05:00,148.01,148.06,147.99,148.01,22684
2019/12/03,12:06:00,148.00,148.07,147.95,148.07,25347
2019/12/03,12:07:00,148.07,148.15,148.07,148.15,31178
2019/12/03,12:08:00,148.14,148.15,148.10,148.11,57438
2019/12/03,12:09:00,148.11,148.19,148.11,148.16,19993
2019/12/03,12:10:00,148.16,148.19,148.16,148.18,18492
2019/12/03,12:11:00,148.18,148.22,148.17,148.20,40852
2019/12/03,12:12:00,148.20,148.21,148.16,148.18,49395
2019/12/03,12:13:00,148.18,148.19,148.12,148.13,12477
2019/12/03,12:14:00,148.13,148.16,148.11,148.12,27567
2019/12/03,12:15:00,148.12,148.14,148.09,148.09,23764
2019/12/03,12:16:00,148.09,148.11,148.08,148.09,21500
2019/12/03,12:17:00,148.09,148.17,148.04,148.04,36090
2019/12/03,12:18:00,148.04,148.06,148.01,148.06,26088
2019/12/03,12:19:00,148.06,148.16,148.06,148.16,21246
2019/12/03,12:20:00,148.16,148.22,148.16,148.20,36039
2019/12/03,12:21:00,148.20,148.30,148.17,148.27,59351
2019/12/03,12:22:00,148.27,148.30,148.24,148.28,39588
2019/12/03,12:23:00,148.28,148.36,148.24,148.36,26779
2019/12/03,12:24:00,148.36,148.40,148.30,148.35,62258
2019/12/03,12:25:00,148.34,148.39,148.33,148.35,23561
2019/12/03,12:26:00,148.35,148.36,148.28,148.30,19694
2019/12/03,12:27:00,148.30,148.36,148.29,148.29,24665
2019/12/03,12:28:00,148.29,148.30,148.26,148.27,8485
2019/12/03,12:29:00,148.27,148.30,148.25,148.29,16158
2019/12/03,12:30:00,148.29,148.30,148.22,148.24,16221
2019/12/03,12:31:00,148.25,148.26,148.20,148.20,16439
2019/12/03,12:32:00,148.20,148.21,148.13,148.15,29514
2019/12/03,12:33:00,148.15,148.15,148.08,148.09,19185
2019/12/03,12:34:00,148.09,148.15,148.07,148.12,37458
2019/12/03,12:35:00,148.13,148.15,148.08,148.14,30215
2019/12/03,12:36:00,148.14,148.16,148.13,148.13,19510
2019/12/03,12:37:00,148.14,148.15,148.10,148.15,23706
2019/12/03,12:38:00,148.14,148.21,148.14,148.17,16386
2019/12/03,12:39:00,148.18,148.24,148.16,148.22,30468
2019/12/03,12:40:00,148.22,148.24,148.19,148.23,16080
2019/12/03,12:41:00,148.23,148.28,148.21,148.21,19309
2019/12/03,12:42:00,148.23,148.28,148.23,148.27,16514
2019/12/03,12:43:00,148.27,148.29,148.24,148.27,11540
2019/12/03,12:44:00,148.26,148.26,148.17,148.22,24788
2019/12/03,12:45:00,148.22,148.22,148.17,148.19,15396
2019/12/03,12:46:00,148.19,148.20,148.16,148.17,17919
2019/12/03,12:47:00,148.17,148.17,148.13,148.14,24915
2019/12/03,12:48:00,148.14,148.15,148.09,148.14,35457
2019/12/03,12:49:00,148.14,148.21,148.13,148.21,31312
2019/12/03,12:50:00,148.21,148.22,148.20,148.20,19748
2019/12/03,12:51:00,148.20,148.21,148.18,148.19,17347
2019/12/03,12:52:00,148.19,148.20,148.18,148.20,8633
2019/12/03,12:53:00,148.20,148.24,148.16,148.16,35270
2019/12/03,12:54:00,148.16,148.25,148.16,148.23,39733
2019/12/03,12:55:00,148.23,148.24,148.19,148.22,59961
2019/12/03,12:56:00,148.21,148.24,148.18,148.20,26546
2019/12/03,12:57:00,148.20,148.22,148.18,148.21,14561
2019/12/03,12:58:00,148.21,148.23,148.18,148.21,20776
2019/12/03,12:59:00,148.21,148.23,148.20,148.21,13175
2019/12/03,13:00:00,148.21,148.27,148.21,148.26,19238
2019/12/03,13:01:00,148.26,148.35,148.26,148.32,31836
2019/12/03,13:02:00,148.32,148.35,148.32,148.34,41872
2019/12/03,13:03:00,148.33,148.35,148.30,148.35,22979
2019/12/03,13:04:00,148.34,148.36,148.30,148.32,38501
2019/12/03,13:05:00,148.32,148.32,148.27,148.29,24195
2019/12/03,13:06:00,148.29,148.29,148.25,148.26,12685
2019/12/03,13:07:00,148.26,148.26,148.20,148.24,16831
2019/12/03,13:08:00,148.24,148.34,148.24,148.34,26309
2019/12/03,13:09:00,148.33,148.38,148.33,148.35,35633
2019/12/03,13:10:00,148.35,148.36,148.28,148.30,21267
2019/12/03,13:11:00,148.30,148.33,148.29,148.33,27379
2019/12/03,13:12:00,148.33,148.44,148.33,148.40,34996
2019/12/03,13:13:00,148.40,148.47,148.39,148.47,23550
2019/12/03,13:14:00,148.47,148.52,148.47,148.51,51170
2019/12/03,13:15:00,148.51,148.54,148.51,148.52,19321
2019/12/03,13:16:00,148.52,148.55,148.51,148.54,42677
2019/12/03,13:17:00,148.54,148.54,148.48,148.49,44516
2019/12/03,13:18:00,148.49,148.49,148.44,148.48,20187
2019/12/03,13:19:00,148.48,148.48,148.42,148.43,22952
2019/12/03,13:20:00,148.44,148.48,148.43,148.46,16816
2019/12/03,13:21:00,148.46,148.55,148.44,148.54,45002
2019/12/03,13:22:00,148.54,148.60,148.52,148.59,31797
2019/12/03,13:23:00,148.59,148.66,148.57,148.66,74571
2019/12/03,13:24:00,148.66,148.68,148.61,148.63,31167
2019/12/03,13:25:00,148.63,148.64,148.59,148.63,36939
2019/12/03,13:26:00,148.63,148.64,148.60,148.62,27660
2019/12/03,13:27:00,148.62,148.64,148.59,148.60,26725
2019/12/03,13:28:00,148.61,148.63,148.59,148.62,27580
2019/12/03,13:29:00,148.62,148.64,148.61,148.63,36928
2019/12/03,13:30:00,148.63,148.71,148.63,148.66,95552
2019/12/03,13:31:00,148.65,148.72,148.64,148.72,48619
2019/12/03,13:32:00,148.72,148.77,148.65,148.77,48675
2019/12/03,13:33:00,148.77,148.77,148.72,148.73,56825
2019/12/03,13:34:00,148.73,148.78,148.71,148.76,30019
2019/12/03,13:35:00,148.76,148.81,148.76,148.81,43923
2019/12/03,13:36:00,148.80,148.84,148.77,148.84,25727
2019/12/03,13:37:00,148.84,148.87,148.80,148.85,37016
2019/12/03,13:38:00,148.85,148.87,148.83,148.84,32432
2019/12/03,13:39:00,148.84,148.89,148.82,148.86,49907
2019/12/03,13:40:00,148.85,148.89,148.84,148.87,26462
2019/12/03,13:41:00,148.87,148.87,148.79,148.80,43486
2019/12/03,13:42:00,148.80,148.81,148.74,148.74,37991
2019/12/03,13:43:00,148.74,148.78,148.72,148.74,18325
2019/12/03,13:44:00,148.74,148.78,148.69,148.70,30568
2019/12/03,13:45:00,148.70,148.72,148.67,148.70,34642
2019/12/03,13:46:00,148.70,148.74,148.68,148.74,38682
2019/12/03,13:47:00,148.74,148.74,148.69,148.70,31830
2019/12/03,13:48:00,148.70,148.70,148.65,148.67,31688
2019/12/03,13:49:00,148.67,148.67,148.62,148.62,22546
2019/12/03,13:50:00,148.62,148.63,148.58,148.58,20494
2019/12/03,13:51:00,148.58,148.60,148.52,148.53,13680
2019/12/03,13:52:00,148.53,148.54,148.49,148.53,32403
2019/12/03,13:53:00,148.53,148.61,148.52,148.61,38333
2019/12/03,13:54:00,148.61,148.65,148.60,148.62,24098
2019/12/03,13:55:00,148.62,148.63,148.56,148.59,25784
2019/12/03,13:56:00,148.59,148.59,148.56,148.58,7677
2019/12/03,13:57:00,148.58,148.60,148.54,148.55,14117
2019/12/03,13:58:00,148.55,148.56,148.51,148.56,10796
2019/12/03,13:59:00,148.56,148.58,148.55,148.57,13406
2019/12/03,14:00:00,148.57,148.59,148.55,148.57,16655
2019/12/03,14:01:00,148.57,148.63,148.55,148.62,19931
2019/12/03,14:02:00,148.62,148.68,148.62,148.66,18329
2019/12/03,14:03:00,148.66,148.68,148.66,148.68,14837
2019/12/03,14:04:00,148.68,148.71,148.66,148.68,21567
2019/12/03,14:05:00,148.68,148.68,148.64,148.65,15418
2019/12/03,14:06:00,148.65,148.69,148.63,148.66,14865
2019/12/03,14:07:00,148.67,148.68,148.63,148.66,20761
2019/12/03,14:08:00,148.66,148.66,148.59,148.59,20541
2019/12/03,14:09:00,148.59,148.66,148.57,148.58,36466
2019/12/03,14:10:00,148.58,148.59,148.55,148.59,14402
2019/12/03,14:11:00,148.59,148.62,148.58,148.61,14099
2019/12/03,14:12:00,148.61,148.61,148.55,148.57,16728
2019/12/03,14:13:00,148.57,148.60,148.51,148.54,23019
2019/12/03,14:14:00,148.54,148.57,148.53,148.57,12977
2019/12/03,14:15:00,148.56,148.57,148.50,148.52,29175
2019/12/03,14:16:00,148.52,148.55,148.50,148.50,15435
2019/12/03,14:17:00,148.50,148.51,148.41,148.43,62795
2019/12/03,14:18:00,148.43,148.43,148.36,148.36,36085
2019/12/03,14:19:00,148.37,148.46,148.37,148.42,18710
2019/12/03,14:20:00,148.42,148.44,148.37,148.37,17196
2019/12/03,14:21:00,148.38,148.38,148.30,148.33,29933
2019/12/03,14:22:00,148.33,148.36,148.31,148.34,36760
2019/12/03,14:23:00,148.34,148.35,148.31,148.33,20911
2019/12/03,14:24:00,148.33,148.34,148.28,148.31,25377
2019/12/03,14:25:00,148.31,148.33,148.28,148.31,28426
2019/12/03,14:26:00,148.31,148.36,148.30,148.31,38542
2019/12/03,14:27:00,148.31,148.36,148.31,148.36,20207
2019/12/03,14:28:00,148.35,148.43,148.34,148.43,19017
2019/12/03,14:29:00,148.43,148.44,148.39,148.39,22571
2019/12/03,14:30:00,148.39,148.41,148.37,148.40,12553
2019/12/03,14:31:00,148.40,148.40,148.36,148.38,24173
2019/12/03,14:32:00,148.39,148.43,148.38,148.40,15930
2019/12/03,14:33:00,148.40,148.41,148.36,148.38,16025
2019/12/03,14:34:00,148.39,148.45,148.38,148.43,23380
2019/12/03,14:35:00,148.43,148.48,148.41,148.44,40813
2019/12/03,14:36:00,148.44,148.44,148.37,148.38,12486
2019/12/03,14:37:00,148.38,148.44,148.38,148.44,9197
2019/12/03,14:38:00,148.44,148.47,148.44,148.47,20647
2019/12/03,14:39:00,148.48,148.48,148.44,148.45,16303
2019/12/03,14:40:00,148.44,148.44,148.42,148.43,7071
2019/12/03,14:41:00,148.43,148.53,148.43,148.52,39692
2019/12/03,14:42:00,148.52,148.53,148.50,148.51,17692
2019/12/03,14:43:00,148.51,148.58,148.51,148.54,28067
2019/12/03,14:44:00,148.54,148.56,148.49,148.50,18509
2019/12/03,14:45:00,148.50,148.50,148.44,148.46,27223
2019/12/03,14:46:00,148.46,148.47,148.42,148.43,25612
2019/12/03,14:47:00,148.43,148.45,148.40,148.45,17676
2019/12/03,14:48:00,148.45,148.56,148.45,148.53,13750
2019/12/03,14:49:00,148.53,148.56,148.51,148.55,17566
2019/12/03,14:50:00,148.55,148.56,148.51,148.52,11708
2019/12/03,14:51:00,148.53,148.57,148.49,148.51,24129
2019/12/03,14:52:00,148.51,148.52,148.46,148.48,27092
2019/12/03,14:53:00,148.48,148.52,148.48,148.52,17607
2019/12/03,14:54:00,148.52,148.53,148.46,148.49,16630
2019/12/03,14:55:00,148.49,148.53,148.49,148.50,22265
2019/12/03,14:56:00,148.50,148.59,148.49,148.59,19388
2019/12/03,14:57:00,148.59,148.62,148.57,148.57,27456
2019/12/03,14:58:00,148.57,148.63,148.57,148.62,13654
2019/12/03,14:59:00,148.62,148.64,148.57,148.57,18826
2019/12/03,15:00:00,148.57,148.58,148.53,148.54,19000
2019/12/03,15:01:00,148.54,148.62,148.54,148.61,20459
2019/12/03,15:02:00,148.61,148.65,148.58,148.59,23576
2019/12/03,15:03:00,148.59,148.59,148.50,148.51,19774
2019/12/03,15:04:00,148.51,148.51,148.42,148.42,42090
2019/12/03,15:05:00,148.42,148.45,148.41,148.43,14598
2019/12/03,15:06:00,148.43,148.49,148.42,148.46,13833
2019/12/03,15:07:00,148.45,148.47,148.41,148.42,15819
2019/12/03,15:08:00,148.42,148.44,148.37,148.43,27748
2019/12/03,15:09:00,148.43,148.56,148.42,148.54,31706
2019/12/03,15:10:00,148.54,148.54,148.47,148.47,14871
2019/12/03,15:11:00,148.47,148.58,148.43,148.54,25025
2019/12/03,15:12:00,148.54,148.62,148.54,148.60,19513
2019/12/03,15:13:00,148.60,148.68,148.60,148.68,35135
2019/12/03,15:14:00,148.68,148.73,148.67,148.71,60291
2019/12/03,15:15:00,148.70,148.73,148.68,148.73,47161
2019/12/03,15:16:00,148.73,148.77,148.72,148.73,28203
2019/12/03,15:17:00,148.73,148.74,148.70,148.70,45613
2019/12/03,15:18:00,148.70,148.74,148.69,148.72,23346
2019/12/03,15:19:00,148.72,148.74,148.70,148.73,18176
2019/12/03,15:20:00,148.73,148.74,148.70,148.71,37835
2019/12/03,15:21:00,148.71,148.82,148.70,148.82,39566
2019/12/03,15:22:00,148.82,148.96,148.81,148.94,85352
2019/12/03,15:23:00,148.94,149.00,148.94,148.99,55524
2019/12/03,15:24:00,149.00,149.01,148.91,148.92,72553
2019/12/03,15:25:00,148.93,149.05,148.91,149.00,47064
2019/12/03,15:26:00,149.00,149.08,149.00,149.06,25484
2019/12/03,15:27:00,149.06,149.07,149.01,149.04,40152
2019/12/03,15:28:00,149.04,149.05,148.96,148.97,30338
2019/12/03,15:29:00,148.97,149.06,148.96,149.06,28152
2019/12/03,15:30:00,149.06,149.07,149.01,149.04,43257
2019/12/03,15:31:00,149.04,149.07,148.94,148.96,61690
2019/12/03,15:32:00,148.96,148.99,148.94,148.99,27312
2019/12/03,15:33:00,148.99,149.04,148.98,149.00,16181
2019/12/03,15:34:00,149.00,149.07,149.00,149.07,50106
2019/12/03,15:35:00,149.07,149.09,148.99,149.00,67675
2019/12/03,15:36:00,149.00,149.02,148.91,148.92,38961
2019/12/03,15:37:00,148.92,148.94,148.88,148.90,50341
2019/12/03,15:38:00,148.90,148.90,148.85,148.89,25289
2019/12/03,15:39:00,148.89,148.96,148.87,148.96,24728
2019/12/03,15:40:00,148.96,148.97,148.92,148.97,24261
2019/12/03,15:41:00,148.97,148.98,148.92,148.93,35055
2019/12/03,15:42:00,148.93,148.93,148.88,148.89,26632
2019/12/03,15:43:00,148.89,148.91,148.83,148.84,35160
2019/12/03,15:44:00,148.84,148.86,148.82,148.82,28964
2019/12/03,15:45:00,148.82,148.85,148.77,148.77,21893
2019/12/03,15:46:00,148.77,148.82,148.76,148.81,63113
2019/12/03,15:47:00,148.81,148.97,148.81,148.97,70147
2019/12/03,15:48:00,148.97,149.00,148.96,148.97,35317
2019/12/03,15:49:00,148.97,149.01,148.91,148.91,49424
2019/12/03,15:50:00,148.91,149.00,148.89,149.00,42000
2019/12/03,15:51:00,149.00,149.23,149.00,149.19,227670
2019/12/03,15:52:00,149.19,149.19,149.04,149.06,117553
2019/12/03,15:53:00,149.06,149.08,149.04,149.05,85874
2019/12/03,15:54:00,149.05,149.12,149.04,149.09,91949
2019/12/03,15:55:00,149.09,149.24,149.09,149.23,209801
2019/12/03,15:56:00,149.23,149.25,149.16,149.18,137112
2019/12/03,15:57:00,149.18,149.35,149.17,149.25,190853
2019/12/03,15:58:00,149.25,149.37,149.25,149.35,166172
2019/12/03,15:59:00,149.35,149.43,149.33,149.40,185645
2019/12/03,16:00:00,149.40,149.43,149.16,149.31,483621
2019/12/04,09:31:00,150.14,150.18,149.78,150.04,185514
2019/12/04,09:32:00,150.06,150.09,149.70,149.70,115861
2019/12/04,09:33:00,149.70,149.81,149.60,149.62,106482
2019/12/04,09:34:00,149.62,149.78,149.54,149.74,112748
2019/12/04,09:35:00,149.73,149.80,149.61,149.67,115653
2019/12/04,09:36:00,149.67,149.78,149.63,149.70,92702
2019/12/04,09:37:00,149.70,149.93,149.70,149.88,99965
2019/12/04,09:38:00,149.88,149.98,149.73,149.74,83425
2019/12/04,09:39:00,149.74,149.79,149.71,149.78,69771
2019/12/04,09:40:00,149.78,149.80,149.65,149.66,57914
2019/12/04,09:41:00,149.66,149.71,149.38,149.38,131459
2019/12/04,09:42:00,149.38,149.38,149.23,149.30,63792
2019/12/04,09:43:00,149.30,149.38,149.20,149.25,77664
2019/12/04,09:44:00,149.25,149.40,149.23,149.39,44369
2019/12/04,09:45:00,149.39,149.59,149.39,149.56,58752
2019/12/04,09:46:00,149.56,149.67,149.54,149.64,58398
2019/12/04,09:47:00,149.64,149.64,149.51,149.59,28776
2019/12/04,09:48:00,149.59,149.66,149.57,149.59,83608
2019/12/04,09:49:00,149.59,149.66,149.56,149.66,40616
2019/12/04,09:50:00,149.64,149.69,149.55,149.60,67472
2019/12/04,09:51:00,149.60,149.61,149.50,149.51,31148
2019/12/04,09:52:00,149.52,149.61,149.51,149.61,51487
2019/12/04,09:53:00,149.61,149.64,149.51,149.59,63159
2019/12/04,09:54:00,149.59,149.61,149.52,149.57,55542
2019/12/04,09:55:00,149.57,149.62,149.47,149.61,91987
2019/12/04,09:56:00,149.61,149.75,149.61,149.74,50640
2019/12/04,09:57:00,149.75,149.76,149.66,149.75,107534
2019/12/04,09:58:00,149.75,149.76,149.63,149.68,62165
2019/12/04,09:59:00,149.69,149.71,149.60,149.65,43597
2019/12/04,10:00:00,149.66,149.78,149.62,149.73,81566
2019/12/04,10:01:00,149.70,149.75,149.62,149.66,65731
2019/12/04,10:02:00,149.67,149.72,149.58,149.61,108167
2019/12/04,10:03:00,149.62,149.70,149.59,149.69,39132
2019/12/04,10:04:00,149.69,149.81,149.65,149.73,62380
2019/12/04,10:05:00,149.74,149.76,149.64,149.64,41527
2019/12/04,10:06:00,149.63,149.68,149.59,149.62,69488
2019/12/04,10:07:00,149.62,149.72,149.62,149.67,23251
2019/12/04,10:08:00,149.67,149.70,149.65,149.69,20221
2019/12/04,10:09:00,149.69,149.71,149.62,149.63,40009
2019/12/04,10:10:00,149.63,149.66,149.58,149.60,32478
2019/12/04,10:11:00,149.60,149.66,149.57,149.57,34704
2019/12/04,10:12:00,149.58,149.59,149.44,149.45,59532
2019/12/04,10:13:00,149.45,149.57,149.45,149.52,53177
2019/12/04,10:14:00,149.52,149.58,149.51,149.57,70565
2019/12/04,10:15:00,149.57,149.60,149.56,149.58,38934
2019/12/04,10:16:00,149.58,149.68,149.58,149.65,49536
2019/12/04,10:17:00,149.66,149.69,149.59,149.59,52439
2019/12/04,10:18:00,149.59,149.60,149.51,149.60,73937
2019/12/04,10:19:00,149.60,149.61,149.49,149.52,47626
2019/12/04,10:20:00,149.52,149.57,149.51,149.56,40378
2019/12/04,10:21:00,149.56,149.60,149.54,149.55,54680
2019/12/04,10:22:00,149.56,149.59,149.47,149.47,40911
2019/12/04,10:23:00,149.47,149.49,149.40,149.47,59248
2019/12/04,10:24:00,149.47,149.54,149.44,149.52,40188
2019/12/04,10:25:00,149.52,149.60,149.50,149.55,42400
2019/12/04,10:26:00,149.55,149.58,149.46,149.47,36223
2019/12/04,10:27:00,149.47,149.53,149.39,149.52,47249
2019/12/04,10:28:00,149.52,149.52,149.35,149.40,67985
2019/12/04,10:29:00,149.40,149.49,149.38,149.48,36405
2019/12/04,10:30:00,149.48,149.50,149.43,149.45,35231
2019/12/04,10:31:00,149.45,149.51,149.37,149.50,46333
2019/12/04,10:32:00,149.50,149.51,149.44,149.47,28886
2019/12/04,10:33:00,149.47,149.48,149.44,149.47,21818
2019/12/04,10:34:00,149.47,149.48,149.40,149.42,67396
2019/12/04,10:35:00,149.42,149.48,149.41,149.43,45997
2019/12/04,10:36:00,149.42,149.43,149.37,149.38,26148
2019/12/04,10:37:00,149.38,149.45,149.38,149.44,27179
2019/12/04,10:38:00,149.44,149.45,149.40,149.45,27680
2019/12/04,10:39:00,149.45,149.45,149.33,149.33,43583
2019/12/04,10:40:00,149.33,149.33,149.25,149.31,61290
2019/12/04,10:41:00,149.31,149.39,149.28,149.37,32024
2019/12/04,10:42:00,149.37,149.47,149.36,149.43,38314
2019/12/04,10:43:00,149.43,149.44,149.35,149.35,51513
2019/12/04,10:44:00,149.35,149.42,149.34,149.38,31834
2019/12/04,10:45:00,149.38,149.41,149.33,149.35,29317
2019/12/04,10:46:00,149.35,149.43,149.34,149.43,54395
2019/12/04,10:47:00,149.43,149.55,149.43,149.54,80179
2019/12/04,10:48:00,149.54,149.59,149.53,149.58,55808
2019/12/04,10:49:00,149.58,149.67,149.58,149.67,90435
2019/12/04,10:50:00,149.66,149.73,149.65,149.66,58899
2019/12/04,10:51:00,149.67,149.68,149.63,149.67,30122
2019/12/04,10:52:00,149.67,149.68,149.64,149.65,20782
2019/12/04,10:53:00,149.64,149.67,149.61,149.64,30683
2019/12/04,10:54:00,149.64,149.65,149.59,149.64,38777
2019/12/04,10:55:00,149.64,149.65,149.61,149.61,59991
2019/12/04,10:56:00,149.61,149.65,149.60,149.65,26910
2019/12/04,10:57:00,149.65,149.69,149.63,149.68,25985
2019/12/04,10:58:00,149.68,149.73,149.67,149.72,28373
2019/12/04,10:59:00,149.72,149.73,149.67,149.73,38102
2019/12/04,11:00:00,149.73,149.79,149.73,149.76,38127
2019/12/04,11:01:00,149.76,149.78,149.73,149.78,45541
2019/12/04,11:02:00,149.78,149.78,149.69,149.69,31083
2019/12/04,11:03:00,149.68,149.73,149.61,149.65,58044
2019/12/04,11:04:00,149.65,149.70,149.62,149.69,43036
2019/12/04,11:05:00,149.69,149.75,149.69,149.72,33050
2019/12/04,11:06:00,149.72,149.73,149.68,149.71,38702
2019/12/04,11:07:00,149.71,149.72,149.68,149.69,45581
2019/12/04,11:08:00,149.69,149.71,149.65,149.65,77570
2019/12/04,11:09:00,149.65,149.65,149.58,149.61,62327
2019/12/04,11:10:00,149.61,149.63,149.54,149.55,81986
2019/12/04,11:11:00,149.54,149.56,149.51,149.56,85134
2019/12/04,11:12:00,149.56,149.57,149.50,149.51,53187
2019/12/04,11:13:00,149.51,149.61,149.51,149.61,22534
2019/12/04,11:14:00,149.61,149.61,149.54,149.61,40668
2019/12/04,11:15:00,149.62,149.69,149.62,149.65,123941
2019/12/04,11:16:00,149.66,149.68,149.66,149.67,43531
2019/12/04,11:17:00,149.67,149.68,149.61,149.65,52464
2019/12/04,11:18:00,149.65,149.68,149.63,149.65,61371
2019/12/04,11:19:00,149.65,149.72,149.63,149.72,33383
2019/12/04,11:20:00,149.72,149.76,149.72,149.73,32944
2019/12/04,11:21:00,149.73,149.77,149.71,149.76,31784
2019/12/04,11:22:00,149.77,149.77,149.71,149.72,47120
2019/12/04,11:23:00,149.71,149.78,149.70,149.77,13578
2019/12/04,11:24:00,149.77,149.78,149.73,149.74,22158
2019/12/04,11:25:00,149.74,149.79,149.74,149.77,23279
2019/12/04,11:26:00,149.76,149.77,149.67,149.74,83808
2019/12/04,11:27:00,149.76,149.79,149.74,149.74,31747
2019/12/04,11:28:00,149.74,149.79,149.72,149.79,38001
2019/12/04,11:29:00,149.79,149.80,149.73,149.76,45071
2019/12/04,11:30:00,149.76,149.77,149.70,149.72,36866
2019/12/04,11:31:00,149.72,149.84,149.71,149.82,29855
2019/12/04,11:32:00,149.81,149.84,149.80,149.84,19325
2019/12/04,11:33:00,149.84,149.87,149.82,149.82,25260
2019/12/04,11:34:00,149.82,149.84,149.79,149.80,19349
2019/12/04,11:35:00,149.79,149.87,149.79,149.85,30650
2019/12/04,11:36:00,149.86,149.87,149.82,149.84,16888
2019/12/04,11:37:00,149.84,149.90,149.84,149.87,26306
2019/12/04,11:38:00,149.87,149.94,149.85,149.86,37835
2019/12/04,11:39:00,149.85,149.89,149.84,149.86,19817
2019/12/04,11:40:00,149.86,149.88,149.84,149.85,18491
2019/12/04,11:41:00,149.85,149.89,149.84,149.89,21438
2019/12/04,11:42:00,149.89,149.92,149.88,149.89,29488
2019/12/04,11:43:00,149.89,149.97,149.89,149.96,54103
2019/12/04,11:44:00,149.97,149.98,149.94,149.96,23484
2019/12/04,11:45:00,149.96,149.96,149.92,149.93,30983
2019/12/04,11:46:00,149.93,149.94,149.84,149.85,30034
2019/12/04,11:47:00,149.85,149.86,149.79,149.86,54553
2019/12/04,11:48:00,149.86,149.90,149.86,149.89,20259
2019/12/04,11:49:00,149.89,149.92,149.88,149.88,23983
2019/12/04,11:50:00,149.89,149.90,149.85,149.86,23009
2019/12/04,11:51:00,149.86,149.89,149.85,149.86,16756
2019/12/04,11:52:00,149.86,149.87,149.80,149.81,18398
2019/12/04,11:53:00,149.81,149.84,149.80,149.84,17899
2019/12/04,11:54:00,149.84,149.86,149.83,149.84,15231
2019/12/04,11:55:00,149.84,149.85,149.82,149.85,9423
2019/12/04,11:56:00,149.84,149.86,149.82,149.83,14008
2019/12/04,11:57:00,149.82,149.83,149.76,149.76,23294
2019/12/04,11:58:00,149.76,149.78,149.76,149.77,14715
2019/12/04,11:59:00,149.77,149.81,149.76,149.76,29659
2019/12/04,12:00:00,149.76,149.76,149.71,149.75,29420
2019/12/04,12:01:00,149.76,149.77,149.74,149.76,18689
2019/12/04,12:02:00,149.76,149.78,149.75,149.75,18652
2019/12/04,12:03:00,149.76,149.77,149.75,149.75,19847
2019/12/04,12:04:00,149.75,149.76,149.71,149.74,16910
2019/12/04,12:05:00,149.74,149.79,149.74,149.78,10476
2019/12/04,12:06:00,149.78,149.79,149.74,149.74,20888
2019/12/04,12:07:00,149.74,149.77,149.73,149.77,11766
2019/12/04,12:08:00,149.77,149.77,149.73,149.73,20301
2019/12/04,12:09:00,149.73,149.74,149.69,149.72,18072
2019/12/04,12:10:00,149.72,149.77,149.72,149.73,165121
2019/12/04,12:11:00,149.73,149.73,149.70,149.70,209137
2019/12/04,12:12:00,149.70,149.71,149.65,149.66,25766
2019/12/04,12:13:00,149.66,149.66,149.64,149.65,13396
2019/12/04,12:14:00,149.65,149.65,149.62,149.64,15736
2019/12/04,12:15:00,149.64,149.69,149.64,149.67,21861
2019/12/04,12:16:00,149.68,149.69,149.58,149.58,35334
2019/12/04,12:17:00,149.58,149.60,149.47,149.51,80626
2019/12/04,12:18:00,149.51,149.51,149.46,149.50,20379
2019/12/04,12:19:00,149.50,149.51,149.46,149.46,20536
2019/12/04,12:20:00,149.46,149.52,149.40,149.51,43876
2019/12/04,12:21:00,149.51,149.55,149.49,149.54,27736
2019/12/04,12:22:00,149.54,149.57,149.47,149.48,20917
2019/12/04,12:23:00,149.48,149.48,149.43,149.45,15827
2019/12/04,12:24:00,149.45,149.45,149.38,149.41,29926
2019/12/04,12:25:00,149.41,149.41,149.37,149.37,21800
2019/12/04,12:26:00,149.37,149.37,149.31,149.32,22666
2019/12/04,12:27:00,149.32,149.36,149.32,149.35,24500
2019/12/04,12:28:00,149.36,149.39,149.35,149.38,27483
2019/12/04,12:29:00,149.38,149.38,149.35,149.36,25962
2019/12/04,12:30:00,149.37,149.37,149.34,149.34,15004
2019/12/04,12:31:00,149.34,149.42,149.34,149.42,36593
2019/12/04,12:32:00,149.42,149.43,149.39,149.41,14330
2019/12/04,12:33:00,149.41,149.43,149.39,149.40,16536
2019/12/04,12:34:00,149.40,149.41,149.34,149.38,28150
2019/12/04,12:35:00,149.38,149.43,149.38,149.42,12232
2019/12/04,12:36:00,149.42,149.44,149.35,149.35,21185
2019/12/04,12:37:00,149.34,149.36,149.32,149.36,17047
2019/12/04,12:38:00,149.36,149.36,149.34,149.34,10955
2019/12/04,12:39:00,149.34,149.35,149.31,149.35,13152
2019/12/04,12:40:00,149.35,149.37,149.33,149.34,10431
2019/12/04,12:41:00,149.34,149.36,149.32,149.33,17628
2019/12/04,12:42:00,149.33,149.37,149.33,149.35,11744
2019/12/04,12:43:00,149.35,149.37,149.33,149.36,12227
2019/12/04,12:44:00,149.35,149.39,149.35,149.38,15314
2019/12/04,12:45:00,149.38,149.39,149.36,149.39,13963
2019/12/04,12:46:00,149.39,149.41,149.37,149.38,18854
2019/12/04,12:47:00,149.38,149.40,149.35,149.40,23029
2019/12/04,12:48:00,149.40,149.51,149.39,149.47,76229
2019/12/04,12:49:00,149.47,149.48,149.44,149.47,13830
2019/12/04,12:50:00,149.47,149.52,149.46,149.51,15341
2019/12/04,12:51:00,149.51,149.54,149.49,149.54,19787
2019/12/04,12:52:00,149.54,149.54,149.51,149.52,9070
2019/12/04,12:53:00,149.52,149.53,149.50,149.53,11465
2019/12/04,12:54:00,149.53,149.58,149.52,149.56,28506
2019/12/04,12:55:00,149.56,149.57,149.53,149.53,17665
2019/12/04,12:56:00,149.53,149.56,149.52,149.54,11822
2019/12/04,12:57:00,149.54,149.55,149.49,149.49,40096
2019/12/04,12:58:00,149.49,149.53,149.49,149.53,47074
2019/12/04,12:59:00,149.52,149.55,149.50,149.55,21188
2019/12/04,13:00:00,149.55,149.56,149.52,149.53,23191
2019/12/04,13:01:00,149.53,149.54,149.46,149.47,45537
2019/12/04,13:02:00,149.47,149.47,149.41,149.42,15540
2019/12/04,13:03:00,149.42,149.43,149.36,149.36,62319
2019/12/04,13:04:00,149.36,149.43,149.36,149.43,28059
2019/12/04,13:05:00,149.43,149.44,149.40,149.42,21167
2019/12/04,13:06:00,149.42,149.48,149.41,149.43,29202
2019/12/04,13:07:00,149.43,149.48,149.39,149.48,45521
2019/12/04,13:08:00,149.48,149.55,149.46,149.53,39698
2019/12/04,13:09:00,149.53,149.56,149.51,149.54,25315
2019/12/04,13:10:00,149.54,149.56,149.52,149.55,12575
2019/12/04,13:11:00,149.55,149.57,149.53,149.53,23275
2019/12/04,13:12:00,149.53,149.53,149.49,149.53,22141
2019/12/04,13:13:00,149.53,149.57,149.53,149.57,6941
2019/12/04,13:14:00,149.57,149.58,149.54,149.57,21862
2019/12/04,13:15:00,149.57,149.58,149.53,149.54,20429
2019/12/04,13:16:00,149.54,149.56,149.50,149.50,10882
2019/12/04,13:17:00,149.50,149.50,149.44,149.47,16508
2019/12/04,13:18:00,149.47,149.49,149.44,149.45,20432
2019/12/04,13:19:00,149.45,149.49,149.43,149.45,57996
2019/12/04,13:20:00,149.45,149.48,149.43,149.48,51236
2019/12/04,13:21:00,149.48,149.50,149.47,149.49,14168
2019/12/04,13:22:00,149.49,149.51,149.48,149.48,17798
2019/12/04,13:23:00,149.48,149.49,149.46,149.49,17701
2019/12/04,13:24:00,149.49,149.57,149.49,149.57,38290
2019/12/04,13:25:00,149.57,149.63,149.57,149.63,25326
2019/12/04,13:26:00,149.63,149.64,149.56,149.60,36448
2019/12/04,13:27:00,149.60,149.63,149.59,149.59,17770
2019/12/04,13:28:00,149.59,149.61,149.58,149.58,17914
2019/12/04,13:29:00,149.58,149.60,149.58,149.59,17562
2019/12/04,13:30:00,149.59,149.61,149.58,149.60,17537
2019/12/04,13:31:00,149.60,149.60,149.57,149.59,15135
2019/12/04,13:32:00,149.59,149.60,149.56,149.57,18707
2019/12/04,13:33:00,149.57,149.59,149.55,149.56,27034
2019/12/04,13:34:00,149.56,149.60,149.54,149.57,11808
2019/12/04,13:35:00,149.57,149.60,149.55,149.59,20932
2019/12/04,13:36:00,149.59,149.60,149.57,149.57,14428
2019/12/04,13:37:00,149.57,149.57,149.49,149.51,64443
2019/12/04,13:38:00,149.51,149.52,149.49,149.50,16412
2019/12/04,13:39:00,149.50,149.56,149.50,149.54,53499
2019/12/04,13:40:00,149.54,149.57,149.53,149.54,13226
2019/12/04,13:41:00,149.54,149.55,149.50,149.51,20828
2019/12/04,13:42:00,149.51,149.52,149.48,149.50,14124
2019/12/04,13:43:00,149.50,149.50,149.46,149.48,13128
2019/12/04,13:44:00,149.48,149.57,149.48,149.56,28096
2019/12/04,13:45:00,149.56,149.60,149.56,149.57,20926
2019/12/04,13:46:00,149.57,149.58,149.53,149.54,22101
2019/12/04,13:47:00,149.55,149.58,149.54,149.56,15927
2019/12/04,13:48:00,149.56,149.57,149.53,149.57,13216
2019/12/04,13:49:00,149.56,149.60,149.56,149.57,22191
2019/12/04,13:50:00,149.57,149.63,149.57,149.60,28200
2019/12/04,13:51:00,149.60,149.61,149.57,149.57,20241
2019/12/04,13:52:00,149.57,149.57,149.54,149.57,21291
2019/12/04,13:53:00,149.57,149.60,149.57,149.57,8816
2019/12/04,13:54:00,149.57,149.58,149.54,149.54,11362
2019/12/04,13:55:00,149.54,149.54,149.50,149.51,15924
2019/12/04,13:56:00,149.50,149.52,149.48,149.48,14888
2019/12/04,13:57:00,149.48,149.51,149.47,149.51,7059
2019/12/04,13:58:00,149.51,149.52,149.47,149.47,25205
2019/12/04,13:59:00,149.47,149.49,149.47,149.48,16947
2019/12/04,14:00:00,149.47,149.52,149.47,149.51,38470
2019/12/04,14:01:00,149.51,149.53,149.49,149.51,24275
2019/12/04,14:02:00,149.51,149.59,149.50,149.58,36992
2019/12/04,14:03:00,149.58,149.62,149.58,149.59,15363
2019/12/04,14:04:00,149.59,149.61,149.58,149.60,15855
2019/12/04,14:05:00,149.60,149.60,149.57,149.59,10004
2019/12/04,14:06:00,149.59,149.61,149.58,149.60,14723
2019/12/04,14:07:00,149.60,149.62,149.58,149.60,42667
2019/12/04,14:08:00,149.60,149.66,149.60,149.64,19508
2019/12/04,14:09:00,149.64,149.71,149.64,149.68,26635
2019/12/04,14:10:00,149.68,149.70,149.66,149.66,20720
2019/12/04,14:11:00,149.66,149.70,149.66,149.68,12378
2019/12/04,14:12:00,149.68,149.69,149.66,149.67,11942
2019/12/04,14:13:00,149.67,149.69,149.66,149.68,91411
2019/12/04,14:14:00,149.68,149.70,149.68,149.69,18183
2019/12/04,14:15:00,149.70,149.70,149.68,149.68,14814
2019/12/04,14:16:00,149.68,149.70,149.66,149.66,23716
2019/12/04,14:17:00,149.67,149.68,149.65,149.67,13173
2019/12/04,14:18:00,149.67,149.69,149.67,149.69,14824
2019/12/04,14:19:00,149.69,149.69,149.66,149.67,12946
2019/12/04,14:20:00,149.68,149.69,149.66,149.69,19064
2019/12/04,14:21:00,149.69,149.71,149.64,149.64,38672
2019/12/04,14:22:00,149.64,149.65,149.62,149.65,21312
2019/12/04,14:23:00,149.65,149.66,149.62,149.63,23725
2019/12/04,14:24:00,149.63,149.69,149.62,149.68,16461
2019/12/04,14:25:00,149.68,149.71,149.68,149.71,19523
2019/12/04,14:26:00,149.71,149.73,149.68,149.70,23167
2019/12/04,14:27:00,149.70,149.74,149.70,149.73,25223
2019/12/04,14:28:00,149.72,149.76,149.72,149.73,20419
2019/12/04,14:29:00,149.73,149.79,149.73,149.77,43120
2019/12/04,14:30:00,149.77,149.82,149.76,149.82,18311
2019/12/04,14:31:00,149.82,149.82,149.77,149.78,19884
2019/12/04,14:32:00,149.78,149.78,149.73,149.75,18451
2019/12/04,14:33:00,149.75,149.80,149.75,149.77,35786
2019/12/04,14:34:00,149.77,149.78,149.73,149.74,22805
2019/12/04,14:35:00,149.74,149.77,149.73,149.77,23698
2019/12/04,14:36:00,149.77,149.78,149.74,149.75,31821
2019/12/04,14:37:00,149.75,149.78,149.74,149.76,17104
2019/12/04,14:38:00,149.76,149.77,149.75,149.75,15123
2019/12/04,14:39:00,149.75,149.78,149.74,149.76,22252
2019/12/04,14:40:00,149.76,149.78,149.73,149.74,19528
2019/12/04,14:41:00,149.74,149.77,149.72,149.74,28837
2019/12/04,14:42:00,149.74,149.74,149.71,149.73,29875
2019/12/04,14:43:00,149.74,149.74,149.70,149.73,30624
2019/12/04,14:44:00,149.73,149.77,149.73,149.75,25216
2019/12/04,14:45:00,149.75,149.75,149.72,149.75,54121
2019/12/04,14:46:00,149.75,149.77,149.75,149.75,20769
2019/12/04,14:47:00,149.76,149.77,149.75,149.75,16142
2019/12/04,14:48:00,149.75,149.78,149.74,149.78,24616
2019/12/04,14:49:00,149.78,149.79,149.77,149.78,15431
2019/12/04,14:50:00,149.77,149.77,149.73,149.75,22215
2019/12/04,14:51:00,149.75,149.80,149.75,149.80,19303
2019/12/04,14:52:00,149.81,149.83,149.79,149.82,18270
2019/12/04,14:53:00,149.81,149.82,149.80,149.80,16877
2019/12/04,14:54:00,149.80,149.85,149.80,149.85,17285
2019/12/04,14:55:00,149.85,149.87,149.83,149.84,19332
2019/12/04,14:56:00,149.84,149.88,149.84,149.87,18158
2019/12/04,14:57:00,149.87,149.90,149.87,149.89,20982
2019/12/04,14:58:00,149.89,149.89,149.85,149.85,31571
2019/12/04,14:59:00,149.85,149.87,149.83,149.84,15020
2019/12/04,15:00:00,149.83,149.83,149.80,149.82,15877
2019/12/04,15:01:00,149.82,149.86,149.82,149.85,18160
2019/12/04,15:02:00,149.84,149.88,149.84,149.88,11929
2019/12/04,15:03:00,149.88,149.88,149.85,149.86,17636
2019/12/04,15:04:00,149.86,149.87,149.85,149.87,16241
2019/12/04,15:05:00,149.87,149.89,149.86,149.89,14870
2019/12/04,15:06:00,149.89,149.92,149.88,149.90,20738
2019/12/04,15:07:00,149.90,149.92,149.88,149.88,19377
2019/12/04,15:08:00,149.88,149.90,149.85,149.85,14353
2019/12/04,15:09:00,149.85,149.88,149.84,149.84,21096
2019/12/04,15:10:00,149.84,149.85,149.84,149.84,15688
2019/12/04,15:11:00,149.84,149.84,149.78,149.80,52036
2019/12/04,15:12:00,149.80,149.82,149.78,149.79,19823
2019/12/04,15:13:00,149.79,149.82,149.74,149.79,40804
2019/12/04,15:14:00,149.79,149.82,149.78,149.81,16930
2019/12/04,15:15:00,149.81,149.84,149.80,149.83,18572
2019/12/04,15:16:00,149.83,149.86,149.82,149.86,22334
2019/12/04,15:17:00,149.86,149.86,149.78,149.81,22191
2019/12/04,15:18:00,149.80,149.80,149.77,149.78,12101
2019/12/04,15:19:00,149.79,149.86,149.78,149.82,28027
2019/12/04,15:20:00,149.82,149.85,149.81,149.85,14729
2019/12/04,15:21:00,149.84,149.84,149.79,149.80,23079
2019/12/04,15:22:00,149.80,149.81,149.78,149.80,25009
2019/12/04,15:23:00,149.80,149.82,149.75,149.76,28422
2019/12/04,15:24:00,149.76,149.81,149.76,149.81,20631
2019/12/04,15:25:00,149.81,149.81,149.77,149.79,18913
2019/12/04,15:26:00,149.79,149.79,149.72,149.72,22379
2019/12/04,15:27:00,149.72,149.76,149.71,149.75,20752
2019/12/04,15:28:00,149.75,149.75,149.71,149.72,19179
2019/12/04,15:29:00,149.72,149.74,149.71,149.74,15617
2019/12/04,15:30:00,149.73,149.75,149.70,149.70,25910
2019/12/04,15:31:00,149.70,149.74,149.70,149.73,33981
2019/12/04,15:32:00,149.73,149.73,149.68,149.70,38582
2019/12/04,15:33:00,149.70,149.73,149.69,149.72,40301
2019/12/04,15:34:00,149.72,149.76,149.71,149.76,35228
2019/12/04,15:35:00,149.76,149.80,149.76,149.79,45912
2019/12/04,15:36:00,149.79,149.79,149.76,149.78,21968
2019/12/04,15:37:00,149.78,149.78,149.76,149.78,30069
2019/12/04,15:38:00,149.78,149.85,149.77,149.84,36637
2019/12/04,15:39:00,149.83,149.88,149.83,149.87,31012
2019/12/04,15:40:00,149.87,149.88,149.80,149.83,43755
2019/12/04,15:41:00,149.83,149.84,149.80,149.82,25538
2019/12/04,15:42:00,149.82,149.82,149.75,149.76,38236
2019/12/04,15:43:00,149.76,149.78,149.74,149.75,39968
2019/12/04,15:44:00,149.75,149.79,149.75,149.79,36306
2019/12/04,15:45:00,149.79,149.79,149.75,149.77,49629
2019/12/04,15:46:00,149.77,149.81,149.75,149.78,29526
2019/12/04,15:47:00,149.78,149.81,149.76,149.78,26774
2019/12/04,15:48:00,149.77,149.78,149.75,149.75,35573
2019/12/04,15:49:00,149.75,149.83,149.74,149.83,59012
2019/12/04,15:50:00,149.82,149.89,149.82,149.89,84211
2019/12/04,15:51:00,149.89,149.99,149.88,149.91,164753
2019/12/04,15:52:00,149.91,149.92,149.84,149.86,65010
2019/12/04,15:53:00,149.86,149.89,149.84,149.87,35777
2019/12/04,15:54:00,149.87,149.88,149.85,149.86,47405
2019/12/04,15:55:00,149.86,149.88,149.83,149.87,111501
2019/12/04,15:56:00,149.87,149.91,149.85,149.87,94050
2019/12/04,15:57:00,149.87,149.89,149.83,149.87,97285
2019/12/04,15:58:00,149.87,149.93,149.86,149.88,96505
2019/12/04,15:59:00,149.88,149.88,149.82,149.85,175047
2019/12/04,16:00:00,149.86,149.91,149.77,149.85,376629
2019/12/05,09:31:00,150.05,150.25,149.63,149.70,406476
2019/12/05,09:32:00,149.70,149.81,149.56,149.60,55683
2019/12/05,09:33:00,149.60,149.77,149.58,149.74,55482
2019/12/05,09:34:00,149.75,149.81,149.67,149.73,55656
2019/12/05,09:35:00,149.73,149.76,149.66,149.68,37666
2019/12/05,09:36:00,149.70,149.71,149.61,149.66,52457
2019/12/05,09:37:00,149.67,149.93,149.65,149.89,54360
2019/12/05,09:38:00,149.89,149.99,149.84,149.95,59235
2019/12/05,09:39:00,149.95,149.95,149.70,149.73,47538
2019/12/05,09:40:00,149.73,149.80,149.73,149.79,27570
2019/12/05,09:41:00,149.76,149.83,149.69,149.79,33383
2019/12/05,09:42:00,149.78,149.85,149.71,149.82,43913
2019/12/05,09:43:00,149.82,149.90,149.77,149.90,61003
2019/12/05,09:44:00,149.90,150.10,149.90,150.09,70010
2019/12/05,09:45:00,150.08,150.10,149.97,150.08,40912
2019/12/05,09:46:00,150.08,150.22,150.07,150.21,75582
2019/12/05,09:47:00,150.21,150.25,150.19,150.21,46662
2019/12/05,09:48:00,150.21,150.32,150.20,150.28,55265
2019/12/05,09:49:00,150.28,150.32,150.22,150.25,56321
2019/12/05,09:50:00,150.25,150.26,150.19,150.23,68811
2019/12/05,09:51:00,150.23,150.26,150.14,150.14,33498
2019/12/05,09:52:00,150.15,150.18,150.09,150.13,51196
2019/12/05,09:53:00,150.13,150.22,150.12,150.21,46647
2019/12/05,09:54:00,150.21,150.24,150.17,150.21,35873
2019/12/05,09:55:00,150.21,150.22,150.15,150.22,16610
2019/12/05,09:56:00,150.22,150.24,150.18,150.21,27877
2019/12/05,09:57:00,150.21,150.21,150.13,150.13,18424
2019/12/05,09:58:00,150.13,150.18,150.08,150.11,42542
2019/12/05,09:59:00,150.10,150.16,150.04,150.07,34937
2019/12/05,10:00:00,150.07,150.19,150.06,150.13,31989
2019/12/05,10:01:00,150.13,150.14,149.91,150.06,87621
2019/12/05,10:02:00,150.06,150.17,150.04,150.15,39911
2019/12/05,10:03:00,150.14,150.19,150.10,150.12,27437
2019/12/05,10:04:00,150.12,150.19,150.04,150.16,26810
2019/12/05,10:05:00,150.16,150.16,150.11,150.12,38571
2019/12/05,10:06:00,150.11,150.13,149.97,150.04,62982
2019/12/05,10:07:00,150.04,150.08,149.85,150.00,63558
2019/12/05,10:08:00,150.00,150.09,149.99,150.07,64501
2019/12/05,10:09:00,150.06,150.07,149.93,149.95,75098
2019/12/05,10:10:00,149.95,149.95,149.74,149.86,63539
2019/12/05,10:11:00,149.86,149.88,149.81,149.82,49793
2019/12/05,10:12:00,149.82,149.85,149.74,149.83,150077
2019/12/05,10:13:00,149.83,149.85,149.75,149.84,62622
2019/12/05,10:14:00,149.84,149.84,149.66,149.74,73758
2019/12/05,10:15:00,149.74,149.76,149.68,149.73,58683
2019/12/05,10:16:00,149.73,149.82,149.70,149.80,53368
2019/12/05,10:17:00,149.81,149.87,149.75,149.84,53134
2019/12/05,10:18:00,149.83,149.91,149.79,149.87,40531
2019/12/05,10:19:00,149.88,149.92,149.84,149.90,43030
2019/12/05,10:20:00,149.90,149.91,149.82,149.83,76977
2019/12/05,10:21:00,149.83,149.87,149.77,149.86,29894
2019/12/05,10:22:00,149.86,149.87,149.79,149.79,35012
2019/12/05,10:23:00,149.79,149.81,149.74,149.77,38363
2019/12/05,10:24:00,149.77,149.87,149.74,149.84,18086
2019/12/05,10:25:00,149.84,149.91,149.81,149.90,17777
2019/12/05,10:26:00,149.90,149.91,149.85,149.87,23618
2019/12/05,10:27:00,149.87,149.89,149.80,149.82,22394
2019/12/05,10:28:00,149.82,149.86,149.76,149.82,30316
2019/12/05,10:29:00,149.81,149.87,149.79,149.86,20387
2019/12/05,10:30:00,149.86,149.91,149.84,149.90,25798
2019/12/05,10:31:00,149.90,149.92,149.81,149.87,17310
2019/12/05,10:32:00,149.86,149.94,149.86,149.94,23690
2019/12/05,10:33:00,149.94,149.97,149.88,149.88,33960
2019/12/05,10:34:00,149.88,149.91,149.85,149.88,19219
2019/12/05,10:35:00,149.88,149.91,149.86,149.87,21384
2019/12/05,10:36:00,149.87,149.87,149.79,149.83,85613
2019/12/05,10:37:00,149.83,149.86,149.79,149.86,40799
2019/12/05,10:38:00,149.86,149.91,149.85,149.86,35363
2019/12/05,10:39:00,149.86,149.88,149.81,149.84,22651
2019/12/05,10:40:00,149.84,149.86,149.74,149.74,46412
2019/12/05,10:41:00,149.75,149.82,149.73,149.82,27899
2019/12/05,10:42:00,149.82,149.88,149.76,149.80,44555
2019/12/05,10:43:00,149.80,149.80,149.66,149.68,38225
2019/12/05,10:44:00,149.68,149.71,149.66,149.69,24817
2019/12/05,10:45:00,149.69,149.69,149.59,149.66,48209
2019/12/05,10:46:00,149.66,149.79,149.66,149.76,48256
2019/12/05,10:47:00,149.76,149.78,149.69,149.76,18656
2019/12/05,10:48:00,149.76,149.76,149.70,149.76,19409
2019/12/05,10:49:00,149.76,149.81,149.74,149.79,20757
2019/12/05,10:50:00,149.78,149.85,149.78,149.84,29536
2019/12/05,10:51:00,149.84,149.89,149.84,149.85,29792
2019/12/05,10:52:00,149.84,149.84,149.77,149.80,24726
2019/12/05,10:53:00,149.80,149.87,149.78,149.83,29120
2019/12/05,10:54:00,149.83,149.87,149.78,149.85,28874
2019/12/05,10:55:00,149.85,149.86,149.82,149.82,13488
2019/12/05,10:56:00,149.82,149.84,149.76,149.82,31512
2019/12/05,10:57:00,149.82,149.84,149.76,149.81,18466
2019/12/05,10:58:00,149.81,149.87,149.80,149.87,33413
2019/12/05,10:59:00,149.86,149.87,149.84,149.85,43615
2019/12/05,11:00:00,149.85,149.89,149.82,149.83,25533
2019/12/05,11:01:00,149.83,149.83,149.79,149.81,23133
2019/12/05,11:02:00,149.82,149.90,149.80,149.86,32164
2019/12/05,11:03:00,149.86,149.87,149.71,149.77,47254
2019/12/05,11:04:00,149.78,149.79,149.65,149.65,47681
2019/12/05,11:05:00,149.65,149.71,149.64,149.71,28686
2019/12/05,11:06:00,149.71,149.76,149.69,149.70,33518
2019/12/05,11:07:00,149.70,149.73,149.66,149.70,22632
2019/12/05,11:08:00,149.70,149.74,149.68,149.74,19396
2019/12/05,11:09:00,149.74,149.85,149.74,149.83,32910
2019/12/05,11:10:00,149.83,149.88,149.83,149.88,44604
2019/12/05,11:11:00,149.88,149.91,149.84,149.85,33048
2019/12/05,11:12:00,149.84,149.88,149.84,149.86,19114
2019/12/05,11:13:00,149.86,149.87,149.78,149.87,45738
2019/12/05,11:14:00,149.87,149.91,149.84,149.90,33579
2019/12/05,11:15:00,149.90,149.90,149.84,149.85,32115
2019/12/05,11:16:00,149.85,149.89,149.82,149.88,33664
2019/12/05,11:17:00,149.89,149.96,149.89,149.93,29519
2019/12/05,11:18:00,149.93,149.95,149.91,149.92,47555
2019/12/05,11:19:00,149.92,149.94,149.91,149.92,22603
2019/12/05,11:20:00,149.92,149.99,149.92,149.99,29875
2019/12/05,11:21:00,149.98,150.04,149.97,150.00,70126
2019/12/05,11:22:00,149.99,150.00,149.93,149.94,31239
2019/12/05,11:23:00,149.94,149.95,149.88,149.88,19730
2019/12/05,11:24:00,149.89,149.89,149.83,149.84,13960
2019/12/05,11:25:00,149.84,149.84,149.78,149.81,21618
2019/12/05,11:26:00,149.81,149.82,149.77,149.81,18913
2019/12/05,11:27:00,149.81,149.84,149.79,149.84,23018
2019/12/05,11:28:00,149.84,149.87,149.81,149.86,32768
2019/12/05,11:29:00,149.86,149.98,149.86,149.95,123173
2019/12/05,11:30:00,149.95,149.97,149.92,149.95,33474
2019/12/05,11:31:00,149.95,149.99,149.93,149.96,32712
2019/12/05,11:32:00,149.96,149.97,149.94,149.96,13114
2019/12/05,11:33:00,149.96,149.97,149.90,149.91,13308
2019/12/05,11:34:00,149.91,149.94,149.87,149.91,23661
2019/12/05,11:35:00,149.91,149.93,149.84,149.84,20589
2019/12/05,11:36:00,149.84,149.86,149.75,149.81,39314
2019/12/05,11:37:00,149.81,149.81,149.74,149.74,31276
2019/12/05,11:38:00,149.73,149.79,149.73,149.74,25563
2019/12/05,11:39:00,149.74,149.75,149.73,149.75,10405
2019/12/05,11:40:00,149.75,149.84,149.75,149.82,27981
2019/12/05,11:41:00,149.82,149.84,149.80,149.82,55335
2019/12/05,11:42:00,149.82,149.84,149.81,149.83,27437
2019/12/05,11:43:00,149.84,149.86,149.83,149.83,24152
2019/12/05,11:44:00,149.83,149.83,149.76,149.82,33514
2019/12/05,11:45:00,149.82,149.83,149.78,149.82,17471
2019/12/05,11:46:00,149.82,149.82,149.79,149.79,10589
2019/12/05,11:47:00,149.79,149.80,149.72,149.73,17769
2019/12/05,11:48:00,149.73,149.79,149.73,149.78,10182
2019/12/05,11:49:00,149.78,149.78,149.75,149.78,29789
2019/12/05,11:50:00,149.78,149.88,149.77,149.84,68729
2019/12/05,11:51:00,149.86,149.89,149.85,149.88,13738
2019/12/05,11:52:00,149.88,149.93,149.86,149.88,49139
2019/12/05,11:53:00,149.88,149.89,149.85,149.85,25604
2019/12/05,11:54:00,149.85,149.88,149.84,149.86,24126
2019/12/05,11:55:00,149.86,149.86,149.83,149.85,20607
2019/12/05,11:56:00,149.85,149.94,149.84,149.91,24883
2019/12/05,11:57:00,149.91,149.91,149.85,149.86,22352
2019/12/05,11:58:00,149.86,149.89,149.85,149.88,12713
2019/12/05,11:59:00,149.88,149.88,149.82,149.84,22430
2019/12/05,12:00:00,149.84,149.87,149.82,149.86,21234
2019/12/05,12:01:00,149.86,149.86,149.83,149.86,17203
2019/12/05,12:02:00,149.87,149.92,149.85,149.89,17297
2019/12/05,12:03:00,149.89,149.91,149.87,149.89,16119
2019/12/05,12:04:00,149.89,149.94,149.89,149.91,18720
2019/12/05,12:05:00,149.91,149.91,149.88,149.90,20722
2019/12/05,12:06:00,149.90,149.94,149.89,149.92,14069
2019/12/05,12:07:00,149.92,149.94,149.91,149.92,14660
2019/12/05,12:08:00,149.92,149.93,149.90,149.92,24103
2019/12/05,12:09:00,149.93,149.93,149.90,149.91,21303
2019/12/05,12:10:00,149.90,149.91,149.88,149.89,9586
2019/12/05,12:11:00,149.89,149.90,149.87,149.89,11167
2019/12/05,12:12:00,149.89,149.92,149.88,149.89,17780
2019/12/05,12:13:00,149.89,149.93,149.89,149.91,13898
2019/12/05,12:14:00,149.91,149.91,149.87,149.88,9161
2019/12/05,12:15:00,149.88,149.92,149.88,149.92,5443
2019/12/05,12:16:00,149.92,149.94,149.90,149.92,15673
2019/12/05,12:17:00,149.92,149.93,149.89,149.90,14091
2019/12/05,12:18:00,149.90,149.94,149.89,149.94,13503
2019/12/05,12:19:00,149.94,149.99,149.94,149.97,37970
2019/12/05,12:20:00,149.97,149.98,149.94,149.96,11419
2019/12/05,12:21:00,149.96,149.97,149.92,149.96,18524
2019/12/05,12:22:00,149.96,149.98,149.95,149.96,9450
2019/12/05,12:23:00,149.96,149.98,149.94,149.95,11846
2019/12/05,12:24:00,149.94,149.94,149.88,149.90,18706
2019/12/05,12:25:00,149.90,149.91,149.87,149.87,10166
2019/12/05,12:26:00,149.87,149.90,149.84,149.90,16169
2019/12/05,12:27:00,149.90,149.91,149.87,149.91,20468
2019/12/05,12:28:00,149.91,149.91,149.87,149.87,9853
2019/12/05,12:29:00,149.87,149.87,149.85,149.85,7931
2019/12/05,12:30:00,149.85,149.89,149.85,149.88,9049
2019/12/05,12:31:00,149.88,149.88,149.85,149.85,16972
2019/12/05,12:32:00,149.85,149.85,149.80,149.82,31501
2019/12/05,12:33:00,149.82,149.84,149.79,149.82,22210
2019/12/05,12:34:00,149.82,149.85,149.81,149.83,14552
2019/12/05,12:35:00,149.83,149.84,149.81,149.83,11529
2019/12/05,12:36:00,149.83,149.84,149.81,149.81,12016
2019/12/05,12:37:00,149.81,149.84,149.81,149.84,9574
2019/12/05,12:38:00,149.84,149.85,149.82,149.84,15804
2019/12/05,12:39:00,149.84,149.91,149.84,149.90,39216
2019/12/05,12:40:00,149.91,149.94,149.90,149.92,27891
2019/12/05,12:41:00,149.92,149.95,149.91,149.91,17112
2019/12/05,12:42:00,149.91,149.92,149.87,149.88,11976
2019/12/05,12:43:00,149.88,149.88,149.85,149.86,7621
2019/12/05,12:44:00,149.86,149.87,149.83,149.84,8814
2019/12/05,12:45:00,149.84,149.87,149.84,149.86,5955
2019/12/05,12:46:00,149.85,149.88,149.85,149.88,10741
2019/12/05,12:47:00,149.88,149.89,149.87,149.89,11953
2019/12/05,12:48:00,149.88,149.91,149.88,149.89,8219
2019/12/05,12:49:00,149.89,149.90,149.84,149.84,15396
2019/12/05,12:50:00,149.84,149.87,149.82,149.87,14210
2019/12/05,12:51:00,149.87,149.91,149.86,149.89,7691
2019/12/05,12:52:00,149.89,149.89,149.83,149.83,9675
2019/12/05,12:53:00,149.83,149.85,149.82,149.84,13183
2019/12/05,12:54:00,149.84,149.85,149.83,149.85,9010
2019/12/05,12:55:00,149.85,149.87,149.85,149.85,11328
2019/12/05,12:56:00,149.85,149.89,149.83,149.87,13578
2019/12/05,12:57:00,149.86,149.87,149.83,149.86,16401
2019/12/05,12:58:00,149.85,149.88,149.85,149.85,7097
2019/12/05,12:59:00,149.85,149.86,149.82,149.84,11547
2019/12/05,13:00:00,149.84,149.85,149.83,149.84,14050
2019/12/05,13:01:00,149.84,149.85,149.82,149.84,12001
2019/12/05,13:02:00,149.84,149.85,149.83,149.85,6122
2019/12/05,13:03:00,149.85,149.87,149.84,149.85,7506
2019/12/05,13:04:00,149.85,149.87,149.80,149.86,24914
2019/12/05,13:05:00,149.86,149.86,149.82,149.82,10474
2019/12/05,13:06:00,149.84,149.86,149.84,149.85,7337
2019/12/05,13:07:00,149.85,149.86,149.83,149.84,8563
2019/12/05,13:08:00,149.84,149.85,149.82,149.83,6510
2019/12/05,13:09:00,149.83,149.84,149.80,149.80,23184
2019/12/05,13:10:00,149.80,149.83,149.80,149.82,25603
2019/12/05,13:11:00,149.82,149.84,149.81,149.84,20941
2019/12/05,13:12:00,149.84,149.84,149.82,149.83,33641
2019/12/05,13:13:00,149.84,149.85,149.83,149.85,11462
2019/12/05,13:14:00,149.85,149.90,149.85,149.90,24542
2019/12/05,13:15:00,149.90,149.91,149.89,149.91,31258
2019/12/05,13:16:00,149.91,149.94,149.90,149.94,21724
2019/12/05,13:17:00,149.94,149.96,149.94,149.95,69201
2019/12/05,13:18:00,149.95,149.96,149.92,149.94,24051
2019/12/05,13:19:00,149.94,149.95,149.89,149.91,12319
2019/12/05,13:20:00,149.91,149.91,149.86,149.87,27042
2019/12/05,13:21:00,149.87,149.88,149.84,149.86,14237
2019/12/05,13:22:00,149.86,149.89,149.86,149.89,8557
2019/12/05,13:23:00,149.89,149.89,149.85,149.88,11276
2019/12/05,13:24:00,149.88,149.88,149.85,149.85,6576
2019/12/05,13:25:00,149.85,149.86,149.80,149.80,13822
2019/12/05,13:26:00,149.81,149.82,149.79,149.81,15489
2019/12/05,13:27:00,149.81,149.84,149.81,149.82,7640
2019/12/05,13:28:00,149.82,149.82,149.77,149.78,20898
2019/12/05,13:29:00,149.78,149.78,149.75,149.77,13671
2019/12/05,13:30:00,149.78,149.80,149.76,149.76,18416
2019/12/05,13:31:00,149.76,149.77,149.74,149.74,13798
2019/12/05,13:32:00,149.74,149.75,149.74,149.75,15024
2019/12/05,13:33:00,149.75,149.76,149.74,149.75,12235
2019/12/05,13:34:00,149.75,149.80,149.69,149.70,80284
2019/12/05,13:35:00,149.69,149.69,149.60,149.62,50944
2019/12/05,13:36:00,149.62,149.73,149.62,149.73,29999
2019/12/05,13:37:00,149.73,149.79,149.73,149.78,16709
2019/12/05,13:38:00,149.78,149.80,149.77,149.78,22522
2019/12/05,13:39:00,149.78,149.79,149.75,149.78,20262
2019/12/05,13:40:00,149.78,149.82,149.78,149.79,23414
2019/12/05,13:41:00,149.79,149.80,149.76,149.76,18662
2019/12/05,13:42:00,149.76,149.76,149.71,149.72,23280
2019/12/05,13:43:00,149.72,149.73,149.69,149.72,37741
2019/12/05,13:44:00,149.72,149.75,149.72,149.74,14350
2019/12/05,13:45:00,149.75,149.82,149.75,149.79,38746
2019/12/05,13:46:00,149.79,149.79,149.77,149.78,11413
2019/12/05,13:47:00,149.79,149.80,149.77,149.79,17333
2019/12/05,13:48:00,149.79,149.80,149.77,149.79,11691
2019/12/05,13:49:00,149.79,149.80,149.78,149.79,20122
2019/12/05,13:50:00,149.79,149.81,149.78,149.78,30000
2019/12/05,13:51:00,149.78,149.79,149.75,149.76,19101
2019/12/05,13:52:00,149.76,149.76,149.73,149.74,17584
2019/12/05,13:53:00,149.74,149.77,149.74,149.76,11404
2019/12/05,13:54:00,149.77,149.80,149.77,149.77,39806
2019/12/05,13:55:00,149.77,149.80,149.77,149.77,14747
2019/12/05,13:56:00,149.77,149.80,149.77,149.79,16511
2019/12/05,13:57:00,149.79,149.81,149.79,149.79,18995
2019/12/05,13:58:00,149.79,149.81,149.79,149.80,12154
2019/12/05,13:59:00,149.80,149.83,149.79,149.83,18610
2019/12/05,14:00:00,149.83,149.86,149.82,149.83,31051
2019/12/05,14:01:00,149.83,149.87,149.83,149.85,14284
2019/12/05,14:02:00,149.85,149.87,149.85,149.86,12053
2019/12/05,14:03:00,149.86,149.87,149.81,149.81,28086
2019/12/05,14:04:00,149.81,149.81,149.78,149.81,18528
2019/12/05,14:05:00,149.81,149.81,149.78,149.79,19375
2019/12/05,14:06:00,149.79,149.85,149.79,149.84,29508
2019/12/05,14:07:00,149.84,149.86,149.83,149.85,16987
2019/12/05,14:08:00,149.85,149.88,149.83,149.87,11889
2019/12/05,14:09:00,149.87,149.88,149.85,149.86,14583
2019/12/05,14:10:00,149.86,149.88,149.86,149.87,15168
2019/12/05,14:11:00,149.87,149.92,149.87,149.92,19052
2019/12/05,14:12:00,149.92,149.97,149.92,149.96,18016
2019/12/05,14:13:00,149.96,149.98,149.95,149.96,20030
2019/12/05,14:14:00,149.96,150.03,149.96,150.01,47732
2019/12/05,14:15:00,150.01,150.05,150.01,150.03,15990
2019/12/05,14:16:00,150.03,150.04,150.00,150.02,15188
2019/12/05,14:17:00,150.02,150.08,150.02,150.02,36277
2019/12/05,14:18:00,150.02,150.03,150.00,150.00,18721
2019/12/05,14:19:00,150.00,150.01,149.94,149.94,33095
2019/12/05,14:20:00,149.94,149.96,149.92,149.95,20977
2019/12/05,14:21:00,149.95,150.00,149.95,149.99,9000
2019/12/05,14:22:00,149.99,149.99,149.96,149.96,11080
2019/12/05,14:23:00,149.96,149.97,149.95,149.97,13666
2019/12/05,14:24:00,149.96,149.98,149.95,149.96,8286
2019/12/05,14:25:00,149.96,149.98,149.95,149.98,7985
2019/12/05,14:26:00,149.98,149.98,149.96,149.97,14238
2019/12/05,14:27:00,149.97,150.00,149.97,149.99,17551
2019/12/05,14:28:00,149.99,150.00,149.97,150.00,12676
2019/12/05,14:29:00,150.00,150.02,149.98,150.00,19205
2019/12/05,14:30:00,150.00,150.04,149.99,150.02,23677
2019/12/05,14:31:00,150.02,150.05,150.01,150.05,12582
2019/12/05,14:32:00,150.05,150.05,150.02,150.02,15302
2019/12/05,14:33:00,150.02,150.06,150.02,150.06,18233
2019/12/05,14:34:00,150.06,150.07,150.03,150.07,19429
2019/12/05,14:35:00,150.07,150.07,150.03,150.06,26396
2019/12/05,14:36:00,150.06,150.10,150.06,150.08,23010
2019/12/05,14:37:00,150.08,150.08,150.06,150.07,10869
2019/12/05,14:38:00,150.07,150.08,150.04,150.04,10523
2019/12/05,14:39:00,150.04,150.10,150.04,150.09,20386
2019/12/05,14:40:00,150.09,150.13,150.09,150.12,18014
2019/12/05,14:41:00,150.12,150.15,150.12,150.13,32193
2019/12/05,14:42:00,150.13,150.14,150.12,150.13,25493
2019/12/05,14:43:00,150.13,150.13,150.08,150.08,47033
2019/12/05,14:44:00,150.08,150.11,150.08,150.10,15360
2019/12/05,14:45:00,150.10,150.14,150.10,150.14,18963
2019/12/05,14:46:00,150.14,150.15,150.09,150.10,28442
2019/12/05,14:47:00,150.10,150.12,150.07,150.07,15881
2019/12/05,14:48:00,150.07,150.09,150.03,150.03,19791
2019/12/05,14:49:00,150.03,150.08,150.03,150.08,10702
2019/12/05,14:50:00,150.08,150.08,150.04,150.04,17323
2019/12/05,14:51:00,150.04,150.09,150.04,150.08,15991
2019/12/05,14:52:00,150.07,150.11,150.07,150.10,10797
2019/12/05,14:53:00,150.10,150.14,150.10,150.13,18627
2019/12/05,14:54:00,150.13,150.16,150.13,150.13,30577
2019/12/05,14:55:00,150.14,150.16,150.11,150.13,24900
2019/12/05,14:56:00,150.13,150.14,150.10,150.10,17217
2019/12/05,14:57:00,150.10,150.14,150.10,150.13,10151
2019/12/05,14:58:00,150.13,150.14,149.48,149.83,263544
2019/12/05,14:59:00,149.81,149.92,149.74,149.89,244019
2019/12/05,15:00:00,149.89,149.98,149.83,149.93,54921
2019/12/05,15:01:00,149.93,149.98,149.90,149.90,25468
2019/12/05,15:02:00,149.90,149.92,149.83,149.87,33736
2019/12/05,15:03:00,149.87,149.87,149.82,149.85,15041
2019/12/05,15:04:00,149.85,149.92,149.85,149.89,35935
2019/12/05,15:05:00,149.89,150.02,149.88,149.98,58589
2019/12/05,15:06:00,149.98,149.99,149.93,149.95,21208
2019/12/05,15:07:00,149.95,149.98,149.94,149.96,12102
2019/12/05,15:08:00,149.96,150.03,149.96,150.00,17266
2019/12/05,15:09:00,150.00,150.05,149.96,149.98,32780
2019/12/05,15:10:00,149.97,149.99,149.92,149.98,25725
2019/12/05,15:11:00,149.98,150.01,149.95,150.01,16510
2019/12/05,15:12:00,150.01,150.15,149.97,149.98,92723
2019/12/05,15:13:00,149.98,150.00,149.96,149.96,17884
2019/12/05,15:14:00,149.96,149.97,149.93,149.97,24911
2019/12/05,15:15:00,149.97,149.98,149.93,149.96,10977
2019/12/05,15:16:00,149.96,149.98,149.96,149.96,17452
2019/12/05,15:17:00,149.96,149.96,149.92,149.95,21538
2019/12/05,15:18:00,149.96,149.97,149.94,149.96,12274
2019/12/05,15:19:00,149.97,149.97,149.93,149.97,14056
2019/12/05,15:20:00,149.97,149.98,149.96,149.98,11815
2019/12/05,15:21:00,149.97,149.99,149.96,149.98,13513
2019/12/05,15:22:00,149.98,150.00,149.97,149.99,30206
2019/12/05,15:23:00,149.99,149.99,149.96,149.96,14016
2019/12/05,15:24:00,149.96,149.98,149.95,149.97,21873
2019/12/05,15:25:00,149.97,149.98,149.95,149.97,19504
2019/12/05,15:26:00,149.97,149.99,149.95,149.95,15405
2019/12/05,15:27:00,149.95,149.97,149.92,149.97,20297
2019/12/05,15:28:00,149.97,149.99,149.94,149.94,20334
2019/12/05,15:29:00,149.94,149.99,149.94,149.99,17384
2019/12/05,15:30:00,149.98,150.06,149.98,150.06,36235
2019/12/05,15:31:00,150.06,150.06,150.00,150.06,32852
2019/12/05,15:32:00,150.06,150.07,150.01,150.06,20152
2019/12/05,15:33:00,150.06,150.08,150.05,150.06,26633
2019/12/05,15:34:00,150.05,150.05,150.02,150.04,17705
2019/12/05,15:35:00,150.04,150.06,150.03,150.03,22041
2019/12/05,15:36:00,150.03,150.04,150.01,150.01,17797
2019/12/05,15:37:00,150.01,150.02,149.98,149.99,26380
2019/12/05,15:38:00,150.00,150.02,149.98,150.00,18947
2019/12/05,15:39:00,150.00,150.01,149.98,149.99,16326
2019/12/05,15:40:00,150.00,150.01,149.98,150.00,28107
2019/12/05,15:41:00,150.01,150.05,150.01,150.04,28909
2019/12/05,15:42:00,150.05,150.06,150.03,150.04,21829
2019/12/05,15:43:00,150.04,150.05,150.01,150.01,20882
2019/12/05,15:44:00,150.01,150.02,149.98,150.00,33653
2019/12/05,15:45:00,150.00,150.02,149.99,150.01,28412
2019/12/05,15:46:00,150.01,150.05,150.00,150.02,43860
2019/12/05,15:47:00,150.02,150.04,150.01,150.01,42199
2019/12/05,15:48:00,150.01,150.05,150.01,150.05,23913
2019/12/05,15:49:00,150.05,150.06,150.03,150.04,29424
2019/12/05,15:50:00,150.04,150.05,149.99,149.99,51394
2019/12/05,15:51:00,150.00,150.07,149.98,150.07,62074
2019/12/05,15:52:00,150.07,150.07,150.01,150.03,42738
2019/12/05,15:53:00,150.03,150.05,149.99,150.00,82282
2019/12/05,15:54:00,150.00,150.03,149.99,150.01,92789
2019/12/05,15:55:00,150.01,150.01,149.95,149.95,47494
2019/12/05,15:56:00,149.95,149.99,149.88,149.89,77474
2019/12/05,15:57:00,149.89,149.90,149.86,149.90,65629
2019/12/05,15:58:00,149.90,149.95,149.89,149.94,90408
2019/12/05,15:59:00,149.94,149.97,149.90,149.97,103640
2019/12/05,16:00:00,149.97,150.03,149.84,149.93,259707
2019/12/06,09:31:00,150.99,151.10,150.78,150.78,187557
2019/12/06,09:32:00,150.78,150.80,150.60,150.64,112379
2019/12/06,09:33:00,150.63,150.75,150.51,150.53,93284
2019/12/06,09:34:00,150.53,150.76,150.51,150.72,71644
2019/12/06,09:35:00,150.71,150.75,150.60,150.66,59807
2019/12/06,09:36:00,150.66,150.88,150.66,150.78,80879
2019/12/06,09:37:00,150.77,150.78,150.52,150.52,96301
2019/12/06,09:38:00,150.52,150.54,150.36,150.38,70639
2019/12/06,09:39:00,150.38,150.48,150.27,150.47,66513
2019/12/06,09:40:00,150.46,150.52,150.43,150.43,51745
2019/12/06,09:41:00,150.43,150.55,150.42,150.53,78470
2019/12/06,09:42:00,150.53,150.67,150.49,150.67,65008
2019/12/06,09:43:00,150.67,150.74,150.63,150.67,56147
2019/12/06,09:44:00,150.68,150.68,150.59,150.62,49505
2019/12/06,09:45:00,150.62,150.67,150.59,150.63,38384
2019/12/06,09:46:00,150.63,150.81,150.63,150.75,81421
2019/12/06,09:47:00,150.75,150.81,150.72,150.72,43043
2019/12/06,09:48:00,150.72,150.77,150.63,150.63,30438
2019/12/06,09:49:00,150.63,150.72,150.63,150.69,22312
2019/12/06,09:50:00,150.69,150.71,150.63,150.65,23305
2019/12/06,09:51:00,150.65,150.71,150.63,150.65,29864
2019/12/06,09:52:00,150.65,150.65,150.54,150.59,43956
2019/12/06,09:53:00,150.58,150.64,150.58,150.64,62013
2019/12/06,09:54:00,150.64,150.71,150.64,150.71,34966
2019/12/06,09:55:00,150.70,150.73,150.68,150.70,41214
2019/12/06,09:56:00,150.70,150.73,150.67,150.72,52417
2019/12/06,09:57:00,150.72,150.72,150.56,150.57,49365
2019/12/06,09:58:00,150.57,150.64,150.57,150.63,27450
2019/12/06,09:59:00,150.63,150.66,150.57,150.59,29957
2019/12/06,10:00:00,150.59,150.65,150.58,150.65,26577
2019/12/06,10:01:00,150.65,150.65,150.59,150.63,66430
2019/12/06,10:02:00,150.63,150.68,150.62,150.67,18592
2019/12/06,10:03:00,150.67,150.68,150.63,150.63,30708
2019/12/06,10:04:00,150.63,150.73,150.60,150.71,42311
2019/12/06,10:05:00,150.71,150.71,150.66,150.68,44083
2019/12/06,10:06:00,150.68,150.68,150.57,150.57,39325
2019/12/06,10:07:00,150.58,150.58,150.48,150.52,53788
2019/12/06,10:08:00,150.52,150.60,150.46,150.53,38472
2019/12/06,10:09:00,150.53,150.59,150.50,150.50,26223
2019/12/06,10:10:00,150.50,150.58,150.50,150.56,18969
2019/12/06,10:11:00,150.56,150.62,150.56,150.61,27466
2019/12/06,10:12:00,150.61,150.63,150.60,150.61,20789
2019/12/06,10:13:00,150.61,150.65,150.57,150.58,28291
2019/12/06,10:14:00,150.58,150.61,150.57,150.61,22144
2019/12/06,10:15:00,150.61,150.66,150.60,150.60,79525
2019/12/06,10:16:00,150.60,150.65,150.40,150.57,363661
2019/12/06,10:17:00,150.58,150.60,150.51,150.52,33993
2019/12/06,10:18:00,150.52,150.53,150.47,150.52,25699
2019/12/06,10:19:00,150.52,150.60,150.51,150.59,23937
2019/12/06,10:20:00,150.60,150.62,150.56,150.58,43638
2019/12/06,10:21:00,150.58,150.60,150.54,150.60,29734
2019/12/06,10:22:00,150.60,150.62,150.56,150.56,16426
2019/12/06,10:23:00,150.56,150.59,150.51,150.53,74589
2019/12/06,10:24:00,150.53,150.60,150.51,150.60,13830
2019/12/06,10:25:00,150.60,150.63,150.56,150.57,48639
2019/12/06,10:26:00,150.56,150.63,150.55,150.63,26077
2019/12/06,10:27:00,150.63,150.67,150.62,150.66,29785
2019/12/06,10:28:00,150.66,150.77,150.66,150.76,94135
2019/12/06,10:29:00,150.76,150.81,150.76,150.80,30501
2019/12/06,10:30:00,150.80,150.80,150.71,150.77,28576
2019/12/06,10:31:00,150.77,150.79,150.69,150.72,27879
2019/12/06,10:32:00,150.72,150.79,150.72,150.78,21139
2019/12/06,10:33:00,150.78,150.88,150.78,150.87,63161
2019/12/06,10:34:00,150.88,150.92,150.88,150.91,45965
2019/12/06,10:35:00,150.91,150.91,150.87,150.89,25750
2019/12/06,10:36:00,150.89,150.94,150.89,150.93,35276
2019/12/06,10:37:00,150.93,150.95,150.88,150.88,44281
2019/12/06,10:38:00,150.88,150.94,150.88,150.94,20968
2019/12/06,10:39:00,150.93,150.99,150.93,150.99,39332
2019/12/06,10:40:00,150.98,151.08,150.98,151.08,91123
2019/12/06,10:41:00,151.08,151.13,151.08,151.12,62635
2019/12/06,10:42:00,151.13,151.17,151.11,151.17,40936
2019/12/06,10:43:00,151.17,151.17,151.09,151.14,48263
2019/12/06,10:44:00,151.14,151.18,151.13,151.15,48166
2019/12/06,10:45:00,151.15,151.17,151.02,151.13,105984
2019/12/06,10:46:00,151.13,151.16,151.09,151.16,48030
2019/12/06,10:47:00,151.15,151.20,151.13,151.20,87506
2019/12/06,10:48:00,151.20,151.22,151.18,151.21,30173
2019/12/06,10:49:00,151.21,151.26,151.20,151.22,84741
2019/12/06,10:50:00,151.22,151.25,151.17,151.22,32355
2019/12/06,10:51:00,151.22,151.30,151.22,151.26,55117
2019/12/06,10:52:00,151.25,151.25,151.18,151.19,19232
2019/12/06,10:53:00,151.19,151.19,151.13,151.14,27676
2019/12/06,10:54:00,151.13,151.14,151.09,151.14,27500
2019/12/06,10:55:00,151.13,151.16,151.12,151.14,25114
2019/12/06,10:56:00,151.14,151.16,151.09,151.09,20298
2019/12/06,10:57:00,151.10,151.12,151.08,151.11,20020
2019/12/06,10:58:00,151.11,151.15,151.04,151.05,40469
2019/12/06,10:59:00,151.05,151.06,151.01,151.05,31766
2019/12/06,11:00:00,151.05,151.06,151.00,151.02,38391
2019/12/06,11:01:00,151.02,151.02,150.94,150.99,28899
2019/12/06,11:02:00,150.99,151.01,150.96,151.00,24670
2019/12/06,11:03:00,151.00,151.04,150.99,151.02,47691
2019/12/06,11:04:00,151.02,151.02,150.98,150.99,15579
2019/12/06,11:05:00,150.99,151.07,150.98,151.06,22478
2019/12/06,11:06:00,151.06,151.12,151.06,151.10,36337
2019/12/06,11:07:00,151.10,151.11,151.05,151.07,21375
2019/12/06,11:08:00,151.07,151.09,151.05,151.09,12703
2019/12/06,11:09:00,151.09,151.12,151.07,151.11,16751
2019/12/06,11:10:00,151.11,151.11,151.07,151.08,24156
2019/12/06,11:11:00,151.08,151.11,151.07,151.11,23384
2019/12/06,11:12:00,151.11,151.14,151.08,151.09,27051
2019/12/06,11:13:00,151.09,151.09,151.04,151.07,14890
2019/12/06,11:14:00,151.07,151.07,151.04,151.06,12322
2019/12/06,11:15:00,151.06,151.13,151.06,151.13,21342
2019/12/06,11:16:00,151.13,151.14,151.11,151.13,20887
2019/12/06,11:17:00,151.13,151.15,151.12,151.14,16990
2019/12/06,11:18:00,151.14,151.16,151.13,151.14,20826
2019/12/06,11:19:00,151.14,151.15,151.10,151.14,15899
2019/12/06,11:20:00,151.14,151.16,151.13,151.14,25610
2019/12/06,11:21:00,151.14,151.16,151.11,151.16,16314
2019/12/06,11:22:00,151.16,151.18,151.15,151.18,21575
2019/12/06,11:23:00,151.18,151.19,151.17,151.17,25706
2019/12/06,11:24:00,151.17,151.21,151.17,151.19,35349
2019/12/06,11:25:00,151.19,151.21,151.18,151.19,31600
2019/12/06,11:26:00,151.19,151.24,151.18,151.24,38406
2019/12/06,11:27:00,151.24,151.26,151.23,151.25,33215
2019/12/06,11:28:00,151.25,151.27,151.23,151.26,32107
2019/12/06,11:29:00,151.26,151.27,151.22,151.22,17866
2019/12/06,11:30:00,151.23,151.25,151.23,151.24,16590
2019/12/06,11:31:00,151.24,151.25,151.22,151.22,11677
2019/12/06,11:32:00,151.23,151.23,151.18,151.19,19035
2019/12/06,11:33:00,151.19,151.24,151.19,151.24,21935
2019/12/06,11:34:00,151.24,151.25,151.23,151.25,30246
2019/12/06,11:35:00,151.25,151.33,151.25,151.32,40193
2019/12/06,11:36:00,151.32,151.35,151.32,151.34,32302
2019/12/06,11:37:00,151.34,151.48,151.34,151.42,87644
2019/12/06,11:38:00,151.42,151.42,151.36,151.41,45412
2019/12/06,11:39:00,151.41,151.48,151.41,151.48,23105
2019/12/06,11:40:00,151.48,151.48,151.44,151.44,38000
2019/12/06,11:41:00,151.44,151.46,151.40,151.42,20860
2019/12/06,11:42:00,151.41,151.43,151.39,151.41,20009
2019/12/06,11:43:00,151.40,151.42,151.40,151.41,15145
2019/12/06,11:44:00,151.41,151.43,151.41,151.42,18184
2019/12/06,11:45:00,151.43,151.45,151.40,151.42,22427
2019/12/06,11:46:00,151.42,151.42,151.37,151.40,23149
2019/12/06,11:47:00,151.40,151.44,151.39,151.44,25090
2019/12/06,11:48:00,151.44,151.46,151.43,151.45,27834
2019/12/06,11:49:00,151.45,151.48,151.44,151.47,35860
2019/12/06,11:50:00,151.47,151.47,151.43,151.44,17924
2019/12/06,11:51:00,151.44,151.50,151.44,151.50,81139
2019/12/06,11:52:00,151.50,151.50,151.43,151.43,35436
2019/12/06,11:53:00,151.43,151.44,151.40,151.40,14929
2019/12/06,11:54:00,151.39,151.39,151.29,151.29,29493
2019/12/06,11:55:00,151.29,151.30,151.23,151.25,22787
2019/12/06,11:56:00,151.25,151.28,151.23,151.25,36770
2019/12/06,11:57:00,151.25,151.28,151.25,151.27,26476
2019/12/06,11:58:00,151.27,151.29,151.26,151.27,13841
2019/12/06,11:59:00,151.27,151.27,151.25,151.26,13753
2019/12/06,12:00:00,151.26,151.27,151.25,151.26,23758
2019/12/06,12:01:00,151.26,151.30,151.23,151.30,51866
2019/12/06,12:02:00,151.30,151.31,151.27,151.28,16310
2019/12/06,12:03:00,151.28,151.32,151.28,151.30,18158
2019/12/06,12:04:00,151.29,151.32,151.28,151.31,12297
2019/12/06,12:05:00,151.31,151.33,151.24,151.32,69743
2019/12/06,12:06:00,151.32,151.35,151.31,151.34,17724
2019/12/06,12:07:00,151.34,151.39,151.34,151.37,21023
2019/12/06,12:08:00,151.37,151.39,151.35,151.38,12062
2019/12/06,12:09:00,151.38,151.39,151.31,151.32,25990
2019/12/06,12:10:00,151.32,151.36,151.32,151.34,13443
2019/12/06,12:11:00,151.34,151.36,151.34,151.35,9629
2019/12/06,12:12:00,151.35,151.37,151.33,151.36,11401
2019/12/06,12:13:00,151.36,151.38,151.36,151.36,11680
2019/12/06,12:14:00,151.36,151.38,151.35,151.36,11501
2019/12/06,12:15:00,151.36,151.36,151.32,151.33,22151
2019/12/06,12:16:00,151.33,151.36,151.32,151.36,13074
2019/12/06,12:17:00,151.36,151.36,151.33,151.34,10795
2019/12/06,12:18:00,151.34,151.35,151.30,151.33,19155
2019/12/06,12:19:00,151.34,151.35,151.32,151.34,12123
2019/12/06,12:20:00,151.35,151.37,151.34,151.36,22036
2019/12/06,12:21:00,151.36,151.36,151.34,151.35,14113
2019/12/06,12:22:00,151.35,151.35,151.33,151.35,15104
2019/12/06,12:23:00,151.35,151.37,151.30,151.32,28753
2019/12/06,12:24:00,151.32,151.33,151.31,151.33,13103
2019/12/06,12:25:00,151.33,151.38,151.32,151.38,13956
2019/12/06,12:26:00,151.38,151.38,151.33,151.33,15165
2019/12/06,12:27:00,151.33,151.36,151.30,151.31,17181
2019/12/06,12:28:00,151.31,151.31,151.25,151.26,26732
2019/12/06,12:29:00,151.26,151.28,151.26,151.27,21680
2019/12/06,12:30:00,151.27,151.32,151.26,151.32,17109
2019/12/06,12:31:00,151.32,151.35,151.24,151.24,20518
2019/12/06,12:32:00,151.24,151.27,151.23,151.24,12974
2019/12/06,12:33:00,151.24,151.27,151.21,151.26,13702
2019/12/06,12:34:00,151.26,151.28,151.26,151.28,14155
2019/12/06,12:35:00,151.28,151.28,151.26,151.27,14851
2019/12/06,12:36:00,151.26,151.30,151.26,151.29,15814
2019/12/06,12:37:00,151.29,151.30,151.26,151.27,12050
2019/12/06,12:38:00,151.27,151.28,151.23,151.27,19637
2019/12/06,12:39:00,151.27,151.29,151.26,151.28,9180
2019/12/06,12:40:00,151.28,151.29,151.26,151.27,12070
2019/12/06,12:41:00,151.27,151.28,151.24,151.25,24482
2019/12/06,12:42:00,151.25,151.25,151.17,151.22,112506
2019/12/06,12:43:00,151.22,151.28,151.22,151.28,6980
2019/12/06,12:44:00,151.28,151.30,151.28,151.30,11505
2019/12/06,12:45:00,151.30,151.30,151.28,151.29,11080
2019/12/06,12:46:00,151.29,151.30,151.28,151.29,8231
2019/12/06,12:47:00,151.29,151.32,151.24,151.25,21743
2019/12/06,12:48:00,151.25,151.25,151.17,151.18,28219
2019/12/06,12:49:00,151.18,151.20,151.16,151.17,18863
2019/12/06,12:50:00,151.19,151.21,151.17,151.17,12399
2019/12/06,12:51:00,151.17,151.18,151.14,151.16,28817
2019/12/06,12:52:00,151.17,151.17,151.13,151.13,20437
2019/12/06,12:53:00,151.13,151.16,151.07,151.08,21250
2019/12/06,12:54:00,151.08,151.16,151.06,151.14,31991
2019/12/06,12:55:00,151.14,151.17,151.13,151.16,31155
2019/12/06,12:56:00,151.16,151.21,151.15,151.20,12046
2019/12/06,12:57:00,151.20,151.20,151.14,151.16,19075
2019/12/06,12:58:00,151.16,151.19,151.15,151.18,16136
2019/12/06,12:59:00,151.19,151.20,151.16,151.19,10857
2019/12/06,13:00:00,151.19,151.19,151.16,151.18,6204
2019/12/06,13:01:00,151.18,151.19,151.15,151.17,7661
2019/12/06,13:02:00,151.17,151.23,151.16,151.23,26452
2019/12/06,13:03:00,151.23,151.25,151.21,151.23,18600
2019/12/06,13:04:00,151.23,151.24,151.21,151.23,10468
2019/12/06,13:05:00,151.23,151.24,151.21,151.23,7757
2019/12/06,13:06:00,151.23,151.23,151.19,151.22,9599
2019/12/06,13:07:00,151.22,151.24,151.22,151.23,5777
2019/12/06,13:08:00,151.23,151.29,151.23,151.29,13729
2019/12/06,13:09:00,151.29,151.29,151.24,151.26,14544
2019/12/06,13:10:00,151.26,151.30,151.25,151.29,9650
2019/12/06,13:11:00,151.30,151.32,151.29,151.30,23301
2019/12/06,13:12:00,151.31,151.34,151.30,151.34,9174
2019/12/06,13:13:00,151.34,151.35,151.32,151.33,16583
2019/12/06,13:14:00,151.34,151.34,151.31,151.32,10538
2019/12/06,13:15:00,151.32,151.32,151.29,151.31,16003
2019/12/06,13:16:00,151.30,151.32,151.30,151.31,6174
2019/12/06,13:17:00,151.30,151.31,151.30,151.31,9722
2019/12/06,13:18:00,151.31,151.35,151.31,151.32,23888
2019/12/06,13:19:00,151.32,151.33,151.31,151.33,11610
2019/12/06,13:20:00,151.33,151.34,151.31,151.33,10083
2019/12/06,13:21:00,151.33,151.35,151.33,151.34,7080
2019/12/06,13:22:00,151.34,151.37,151.33,151.37,12346
2019/12/06,13:23:00,151.37,151.37,151.35,151.35,10326
2019/12/06,13:24:00,151.35,151.37,151.35,151.36,11703
2019/12/06,13:25:00,151.36,151.36,151.31,151.34,21535
2019/12/06,13:26:00,151.34,151.34,151.31,151.33,13850
2019/12/06,13:27:00,151.33,151.35,151.32,151.35,10399
2019/12/06,13:28:00,151.34,151.37,151.34,151.36,9569
2019/12/06,13:29:00,151.36,151.37,151.35,151.35,9099
2019/12/06,13:30:00,151.36,151.37,151.35,151.35,14691
2019/12/06,13:31:00,151.35,151.40,151.35,151.39,57126
2019/12/06,13:32:00,151.39,151.39,151.38,151.39,7590
2019/12/06,13:33:00,151.39,151.43,151.39,151.43,37755
2019/12/06,13:34:00,151.43,151.45,151.41,151.42,34275
2019/12/06,13:35:00,151.43,151.43,151.39,151.40,13914
2019/12/06,13:36:00,151.40,151.42,151.39,151.40,17071
2019/12/06,13:37:00,151.40,151.41,151.38,151.38,13208
2019/12/06,13:38:00,151.38,151.42,151.38,151.41,16954
2019/12/06,13:39:00,151.41,151.44,151.40,151.44,17126
2019/12/06,13:40:00,151.44,151.47,151.44,151.46,16994
2019/12/06,13:41:00,151.47,151.48,151.44,151.48,26701
2019/12/06,13:42:00,151.48,151.50,151.46,151.46,55722
2019/12/06,13:43:00,151.46,151.49,151.46,151.49,17329
2019/12/06,13:44:00,151.49,151.49,151.47,151.49,10526
2019/12/06,13:45:00,151.49,151.49,151.47,151.48,19458
2019/12/06,13:46:00,151.48,151.49,151.43,151.45,19452
2019/12/06,13:47:00,151.45,151.46,151.42,151.42,24789
2019/12/06,13:48:00,151.42,151.45,151.42,151.45,13416
2019/12/06,13:49:00,151.45,151.45,151.43,151.43,22187
2019/12/06,13:50:00,151.43,151.43,151.41,151.43,21395
2019/12/06,13:51:00,151.43,151.43,151.34,151.36,46365
2019/12/06,13:52:00,151.36,151.37,151.34,151.34,29588
2019/12/06,13:53:00,151.34,151.35,151.33,151.35,8963
2019/12/06,13:54:00,151.35,151.38,151.33,151.35,26347
2019/12/06,13:55:00,151.35,151.40,151.35,151.38,19889
2019/12/06,13:56:00,151.38,151.39,151.35,151.37,14736
2019/12/06,13:57:00,151.37,151.40,151.35,151.39,30972
2019/12/06,13:58:00,151.39,151.39,151.37,151.37,27336
2019/12/06,13:59:00,151.37,151.40,151.37,151.38,19711
2019/12/06,14:00:00,151.38,151.42,151.38,151.40,12208
2019/12/06,14:01:00,151.40,151.42,151.39,151.41,8844
2019/12/06,14:02:00,151.41,151.44,151.41,151.44,19217
2019/12/06,14:03:00,151.44,151.47,151.43,151.45,22597
2019/12/06,14:04:00,151.44,151.46,151.43,151.46,26588
2019/12/06,14:05:00,151.46,151.48,151.46,151.46,18135
2019/12/06,14:06:00,151.46,151.48,151.45,151.48,12845
2019/12/06,14:07:00,151.48,151.48,151.47,151.47,17496
2019/12/06,14:08:00,151.47,151.48,151.47,151.47,12900
2019/12/06,14:09:00,151.47,151.48,151.46,151.47,27605
2019/12/06,14:10:00,151.47,151.47,151.45,151.47,17712
2019/12/06,14:11:00,151.47,151.48,151.45,151.46,22027
2019/12/06,14:12:00,151.45,151.47,151.45,151.47,19980
2019/12/06,14:13:00,151.47,151.49,151.46,151.49,24884
2019/12/06,14:14:00,151.49,151.50,151.48,151.49,19503
2019/12/06,14:15:00,151.49,151.51,151.49,151.50,47182
2019/12/06,14:16:00,151.50,151.51,151.45,151.47,44151
2019/12/06,14:17:00,151.47,151.49,151.47,151.49,12037
2019/12/06,14:18:00,151.49,151.49,151.47,151.47,22191
2019/12/06,14:19:00,151.47,151.49,151.44,151.45,28397
2019/12/06,14:20:00,151.45,151.47,151.45,151.45,19307
2019/12/06,14:21:00,151.45,151.46,151.42,151.44,27140
2019/12/06,14:22:00,151.44,151.48,151.43,151.47,30395
2019/12/06,14:23:00,151.47,151.49,151.46,151.47,13051
2019/12/06,14:24:00,151.47,151.48,151.47,151.48,13209
2019/12/06,14:25:00,151.48,151.49,151.47,151.49,17471
2019/12/06,14:26:00,151.49,151.50,151.47,151.49,31833
2019/12/06,14:27:00,151.49,151.51,151.47,151.49,43547
2019/12/06,14:28:00,151.49,151.50,151.47,151.49,13900
2019/12/06,14:29:00,151.50,151.53,151.49,151.53,23157
2019/12/06,14:30:00,151.53,151.55,151.52,151.53,23865
2019/12/06,14:31:00,151.53,151.55,151.53,151.55,24098
2019/12/06,14:32:00,151.55,151.55,151.52,151.54,33483
2019/12/06,14:33:00,151.54,151.55,151.53,151.54,11671
2019/12/06,14:34:00,151.54,151.54,151.50,151.52,26668
2019/12/06,14:35:00,151.52,151.53,151.49,151.49,28657
2019/12/06,14:36:00,151.49,151.50,151.46,151.46,42595
2019/12/06,14:37:00,151.46,151.48,151.45,151.47,20451
2019/12/06,14:38:00,151.47,151.49,151.46,151.49,17282
2019/12/06,14:39:00,151.49,151.53,151.49,151.53,14514
2019/12/06,14:40:00,151.53,151.58,151.52,151.57,41467
2019/12/06,14:41:00,151.57,151.61,151.57,151.60,53763
2019/12/06,14:42:00,151.60,151.63,151.57,151.57,49381
2019/12/06,14:43:00,151.57,151.59,151.54,151.54,20564
2019/12/06,14:44:00,151.54,151.55,151.51,151.54,24949
2019/12/06,14:45:00,151.54,151.57,151.53,151.57,13625
2019/12/06,14:46:00,151.57,151.61,151.57,151.61,23105
2019/12/06,14:47:00,151.62,151.64,151.61,151.62,17720
2019/12/06,14:48:00,151.62,151.63,151.60,151.63,22377
2019/12/06,14:49:00,151.63,151.64,151.62,151.63,21384
2019/12/06,14:50:00,151.63,151.63,151.58,151.59,15475
2019/12/06,14:51:00,151.59,151.62,151.59,151.60,23920
2019/12/06,14:52:00,151.59,151.61,151.59,151.61,15809
2019/12/06,14:53:00,151.61,151.63,151.59,151.61,26463
2019/12/06,14:54:00,151.61,151.63,151.60,151.62,26262
2019/12/06,14:55:00,151.62,151.63,151.61,151.61,15266
2019/12/06,14:56:00,151.61,151.61,151.57,151.58,68690
2019/12/06,14:57:00,151.58,151.60,151.56,151.56,22718
2019/12/06,14:58:00,151.57,151.58,151.53,151.55,25095
2019/12/06,14:59:00,151.55,151.55,151.53,151.53,17824
2019/12/06,15:00:00,151.53,151.54,151.50,151.51,21833
2019/12/06,15:01:00,151.51,151.54,151.50,151.52,15071
2019/12/06,15:02:00,151.52,151.52,151.48,151.49,19228
2019/12/06,15:03:00,151.49,151.50,151.47,151.47,16716
2019/12/06,15:04:00,151.47,151.51,151.46,151.51,14873
2019/12/06,15:05:00,151.51,151.54,151.51,151.53,13149
2019/12/06,15:06:00,151.53,151.54,151.50,151.51,17095
2019/12/06,15:07:00,151.51,151.51,151.46,151.47,25893
2019/12/06,15:08:00,151.47,151.48,151.42,151.44,31436
2019/12/06,15:09:00,151.44,151.45,151.42,151.44,22408
2019/12/06,15:10:00,151.44,151.44,151.41,151.41,13152
2019/12/06,15:11:00,151.41,151.44,151.40,151.40,32521
2019/12/06,15:12:00,151.40,151.44,151.40,151.43,15826
2019/12/06,15:13:00,151.43,151.45,151.42,151.43,16456
2019/12/06,15:14:00,151.43,151.43,151.34,151.35,39748
2019/12/06,15:15:00,151.36,151.40,151.36,151.39,22152
2019/12/06,15:16:00,151.39,151.42,151.38,151.41,17533
2019/12/06,15:17:00,151.41,151.42,151.37,151.38,16692
2019/12/06,15:18:00,151.39,151.40,151.36,151.37,23953
2019/12/06,15:19:00,151.37,151.42,151.37,151.41,16648
2019/12/06,15:20:00,151.41,151.44,151.40,151.44,24748
2019/12/06,15:21:00,151.44,151.44,151.40,151.40,17543
2019/12/06,15:22:00,151.40,151.42,151.40,151.42,10431
2019/12/06,15:23:00,151.42,151.44,151.40,151.44,28441
2019/12/06,15:24:00,151.43,151.48,151.43,151.47,17081
2019/12/06,15:25:00,151.47,151.47,151.43,151.45,24860
2019/12/06,15:26:00,151.46,151.50,151.46,151.50,29312
2019/12/06,15:27:00,151.50,151.51,151.47,151.51,22797
2019/12/06,15:28:00,151.51,151.54,151.49,151.49,28700
2019/12/06,15:29:00,151.49,151.50,151.47,151.48,19125
2019/12/06,15:30:00,151.48,151.51,151.48,151.49,18705
2019/12/06,15:31:00,151.49,151.49,151.43,151.46,24299
2019/12/06,15:32:00,151.46,151.51,151.45,151.51,22890
2019/12/06,15:33:00,151.51,151.55,151.49,151.54,44751
2019/12/06,15:34:00,151.54,151.59,151.53,151.58,45447
2019/12/06,15:35:00,151.58,151.60,151.56,151.58,23832
2019/12/06,15:36:00,151.58,151.59,151.56,151.59,12843
2019/12/06,15:37:00,151.59,151.62,151.58,151.60,41397
2019/12/06,15:38:00,151.61,151.62,151.60,151.62,25603
2019/12/06,15:39:00,151.62,151.66,151.61,151.65,62019
2019/12/06,15:40:00,151.65,151.73,151.65,151.71,70558
2019/12/06,15:41:00,151.71,151.79,151.70,151.77,95904
2019/12/06,15:42:00,151.76,151.82,151.74,151.75,63796
2019/12/06,15:43:00,151.75,151.75,151.71,151.75,41850
2019/12/06,15:44:00,151.74,151.77,151.73,151.76,33568
2019/12/06,15:45:00,151.77,151.83,151.75,151.83,57429
2019/12/06,15:46:00,151.83,151.83,151.76,151.76,43004
2019/12/06,15:47:00,151.76,151.83,151.76,151.83,43457
2019/12/06,15:48:00,151.82,151.84,151.80,151.80,47575
2019/12/06,15:49:00,151.81,151.81,151.75,151.75,42413
2019/12/06,15:50:00,151.75,151.75,151.72,151.73,40710
2019/12/06,15:51:00,151.73,151.81,151.73,151.76,82365
2019/12/06,15:52:00,151.76,151.79,151.74,151.75,43950
2019/12/06,15:53:00,151.75,151.77,151.68,151.69,60651
2019/12/06,15:54:00,151.69,151.73,151.67,151.72,93772
2019/12/06,15:55:00,151.71,151.80,151.71,151.73,132701
2019/12/06,15:56:00,151.71,151.74,151.68,151.74,69151
2019/12/06,15:57:00,151.74,151.74,151.63,151.64,82400
2019/12/06,15:58:00,151.64,151.75,151.64,151.74,103923
2019/12/06,15:59:00,151.75,151.87,151.74,151.85,193035
2019/12/06,16:00:00,151.87,151.87,151.66,151.75,264378
2019/12/09,09:31:00,151.07,151.58,150.91,151.55,482737
2019/12/09,09:32:00,151.55,151.72,151.51,151.58,81227
2019/12/09,09:33:00,151.62,151.62,151.37,151.51,101580
2019/12/09,09:34:00,151.51,151.59,151.47,151.49,47739
2019/12/09,09:35:00,151.48,151.56,151.44,151.55,50112
2019/12/09,09:36:00,151.55,151.72,151.55,151.67,65943
2019/12/09,09:37:00,151.69,151.70,151.57,151.67,55185
2019/12/09,09:38:00,151.67,151.84,151.67,151.84,85206
2019/12/09,09:39:00,151.83,152.04,151.78,151.95,219467
2019/12/09,09:40:00,151.95,151.99,151.85,151.96,66661
2019/12/09,09:41:00,151.96,152.06,151.95,152.05,74816
2019/12/09,09:42:00,152.05,152.08,151.98,152.03,60395
2019/12/09,09:43:00,152.02,152.02,151.93,151.95,43003
2019/12/09,09:44:00,151.95,152.05,151.87,152.04,63025
2019/12/09,09:45:00,152.04,152.15,151.98,151.98,83476
2019/12/09,09:46:00,151.98,152.05,151.97,151.99,56738
2019/12/09,09:47:00,152.00,152.10,151.96,152.06,44188
2019/12/09,09:48:00,152.06,152.21,152.06,152.20,70277
2019/12/09,09:49:00,152.20,152.20,152.00,152.08,53446
2019/12/09,09:50:00,152.08,152.16,152.07,152.16,44936
2019/12/09,09:51:00,152.16,152.18,152.11,152.17,45739
2019/12/09,09:52:00,152.17,152.20,152.12,152.12,50081
2019/12/09,09:53:00,152.12,152.13,152.04,152.09,69349
2019/12/09,09:54:00,152.09,152.16,152.01,152.15,64153
2019/12/09,09:55:00,152.14,152.15,152.08,152.09,65099
2019/12/09,09:56:00,152.09,152.11,151.99,152.01,50564
2019/12/09,09:57:00,152.02,152.13,152.00,152.13,61712
2019/12/09,09:58:00,152.13,152.15,152.02,152.02,46364
2019/12/09,09:59:00,152.04,152.12,152.04,152.07,41082
2019/12/09,10:00:00,152.07,152.07,151.95,152.02,63855
2019/12/09,10:01:00,152.01,152.07,151.99,152.02,42881
2019/12/09,10:02:00,152.02,152.04,151.98,152.03,30856
2019/12/09,10:03:00,152.03,152.03,151.96,152.02,29938
2019/12/09,10:04:00,152.02,152.05,152.00,152.03,26964
2019/12/09,10:05:00,152.04,152.09,151.99,151.99,38840
2019/12/09,10:06:00,151.99,152.02,151.94,151.95,84810
2019/12/09,10:07:00,151.95,151.97,151.85,151.86,58948
2019/12/09,10:08:00,151.86,151.91,151.85,151.88,47728
2019/12/09,10:09:00,151.88,151.88,151.83,151.85,51644
2019/12/09,10:10:00,151.84,151.85,151.75,151.79,48710
2019/12/09,10:11:00,151.78,151.81,151.71,151.74,52944
2019/12/09,10:12:00,151.74,151.83,151.72,151.81,43318
2019/12/09,10:13:00,151.81,151.86,151.77,151.86,53162
2019/12/09,10:14:00,151.86,151.89,151.82,151.89,48909
2019/12/09,10:15:00,151.89,151.95,151.88,151.95,51655
2019/12/09,10:16:00,151.95,151.99,151.94,151.95,47127
2019/12/09,10:17:00,151.95,151.99,151.91,151.97,28121
2019/12/09,10:18:00,151.97,152.02,151.95,152.01,69306
2019/12/09,10:19:00,152.01,152.02,151.98,152.01,29091
2019/12/09,10:20:00,152.01,152.02,151.93,151.96,31694
2019/12/09,10:21:00,151.96,151.97,151.84,151.86,37419
2019/12/09,10:22:00,151.86,151.89,151.83,151.86,31989
2019/12/09,10:23:00,151.87,151.91,151.84,151.88,23978
2019/12/09,10:24:00,151.90,151.90,151.82,151.83,25421
2019/12/09,10:25:00,151.83,151.88,151.82,151.87,26405
2019/12/09,10:26:00,151.87,151.87,151.73,151.74,45101
2019/12/09,10:27:00,151.74,151.76,151.74,151.76,17470
2019/12/09,10:28:00,151.76,151.79,151.75,151.79,24229
2019/12/09,10:29:00,151.79,151.80,151.77,151.80,22892
2019/12/09,10:30:00,151.80,151.82,151.78,151.79,15662
2019/12/09,10:31:00,151.79,151.82,151.72,151.77,26036
2019/12/09,10:32:00,151.78,151.81,151.75,151.79,23731
2019/12/09,10:33:00,151.79,151.83,151.78,151.79,19880
2019/12/09,10:34:00,151.79,151.82,151.74,151.76,31328
2019/12/09,10:35:00,151.76,151.78,151.72,151.77,32249
2019/12/09,10:36:00,151.77,151.80,151.77,151.79,124292
2019/12/09,10:37:00,151.79,151.85,151.76,151.85,24237
2019/12/09,10:38:00,151.85,151.88,151.85,151.85,23602
2019/12/09,10:39:00,151.85,151.92,151.85,151.91,31199
2019/12/09,10:40:00,151.90,151.90,151.82,151.82,19379
2019/12/09,10:41:00,151.82,151.86,151.78,151.85,23565
2019/12/09,10:42:00,151.85,151.87,151.79,151.79,19039
2019/12/09,10:43:00,151.79,151.81,151.74,151.81,24466
2019/12/09,10:44:00,151.81,151.81,151.73,151.77,32857
2019/12/09,10:45:00,151.77,151.79,151.73,151.74,18715
2019/12/09,10:46:00,151.74,151.75,151.67,151.73,51478
2019/12/09,10:47:00,151.74,151.75,151.71,151.73,23517
2019/12/09,10:48:00,151.74,151.78,151.69,151.78,29779
2019/12/09,10:49:00,151.78,151.83,151.77,151.82,28152
2019/12/09,10:50:00,151.82,151.83,151.79,151.80,36541
2019/12/09,10:51:00,151.79,151.79,151.71,151.71,15082
2019/12/09,10:52:00,151.71,151.73,151.67,151.72,19177
2019/12/09,10:53:00,151.72,151.75,151.69,151.71,19135
2019/12/09,10:54:00,151.71,151.73,151.69,151.71,17800
2019/12/09,10:55:00,151.71,151.73,151.68,151.71,20156
2019/12/09,10:56:00,151.71,151.73,151.69,151.70,14036
2019/12/09,10:57:00,151.70,151.74,151.69,151.71,19764
2019/12/09,10:58:00,151.72,151.74,151.68,151.73,26482
2019/12/09,10:59:00,151.73,151.80,151.73,151.77,43718
2019/12/09,11:00:00,151.77,151.80,151.73,151.75,22683
2019/12/09,11:01:00,151.75,151.75,151.66,151.69,28158
2019/12/09,11:02:00,151.69,151.75,151.66,151.73,30698
2019/12/09,11:03:00,151.74,151.75,151.64,151.67,22568
2019/12/09,11:04:00,151.67,151.71,151.66,151.69,26082
2019/12/09,11:05:00,151.69,151.70,151.67,151.70,24809
2019/12/09,11:06:00,151.70,151.70,151.59,151.62,48845
2019/12/09,11:07:00,151.62,151.63,151.57,151.60,37467
2019/12/09,11:08:00,151.60,151.60,151.53,151.55,31865
2019/12/09,11:09:00,151.55,151.58,151.53,151.58,30446
2019/12/09,11:10:00,151.58,151.68,151.57,151.66,36288
2019/12/09,11:11:00,151.66,151.68,151.61,151.64,31557
2019/12/09,11:12:00,151.65,151.65,151.60,151.64,32855
2019/12/09,11:13:00,151.64,151.66,151.63,151.66,21377
2019/12/09,11:14:00,151.66,151.70,151.66,151.68,27960
2019/12/09,11:15:00,151.67,151.69,151.61,151.61,25147
2019/12/09,11:16:00,151.61,151.64,151.58,151.63,26175
2019/12/09,11:17:00,151.62,151.64,151.61,151.64,14269
2019/12/09,11:18:00,151.65,151.65,151.60,151.61,10991
2019/12/09,11:19:00,151.62,151.64,151.60,151.63,23873
2019/12/09,11:20:00,151.63,151.63,151.57,151.59,15261
2019/12/09,11:21:00,151.59,151.63,151.58,151.63,24292
2019/12/09,11:22:00,151.62,151.63,151.58,151.60,23644
2019/12/09,11:23:00,151.60,151.60,151.52,151.54,22208
2019/12/09,11:24:00,151.54,151.56,151.49,151.54,46380
2019/12/09,11:25:00,151.54,151.55,151.46,151.48,32317
2019/12/09,11:26:00,151.48,151.49,151.42,151.48,40838
2019/12/09,11:27:00,151.48,151.56,151.48,151.54,33053
2019/12/09,11:28:00,151.54,151.60,151.53,151.60,34361
2019/12/09,11:29:00,151.59,151.60,151.56,151.60,16636
2019/12/09,11:30:00,151.59,151.63,151.59,151.60,29004
2019/12/09,11:31:00,151.60,151.64,151.57,151.63,26388
2019/12/09,11:32:00,151.63,151.63,151.59,151.60,17718
2019/12/09,11:33:00,151.60,151.64,151.59,151.63,16222
2019/12/09,11:34:00,151.63,151.69,151.63,151.68,22076
2019/12/09,11:35:00,151.68,151.70,151.66,151.67,25610
2019/12/09,11:36:00,151.67,151.70,151.64,151.69,23549
2019/12/09,11:37:00,151.68,151.70,151.66,151.68,23532
2019/12/09,11:38:00,151.68,151.68,151.65,151.67,12327
2019/12/09,11:39:00,151.67,151.75,151.66,151.74,25428
2019/12/09,11:40:00,151.74,151.78,151.74,151.77,44088
2019/12/09,11:41:00,151.76,151.81,151.74,151.81,36628
2019/12/09,11:42:00,151.81,151.83,151.80,151.80,24895
2019/12/09,11:43:00,151.80,151.82,151.76,151.81,72194
2019/12/09,11:44:00,151.81,151.86,151.79,151.84,34391
2019/12/09,11:45:00,151.84,151.86,151.78,151.79,24693
2019/12/09,11:46:00,151.79,151.84,151.78,151.82,28032
2019/12/09,11:47:00,151.82,151.85,151.82,151.84,17439
2019/12/09,11:48:00,151.84,151.85,151.82,151.83,20669
2019/12/09,11:49:00,151.83,151.87,151.81,151.86,29816
2019/12/09,11:50:00,151.86,151.87,151.80,151.83,48305
2019/12/09,11:51:00,151.83,151.86,151.81,151.82,21136
2019/12/09,11:52:00,151.82,151.88,151.82,151.88,24680
2019/12/09,11:53:00,151.88,151.90,151.82,151.87,18456
2019/12/09,11:54:00,151.87,151.87,151.83,151.83,15344
2019/12/09,11:55:00,151.83,151.85,151.81,151.81,15436
2019/12/09,11:56:00,151.81,151.81,151.74,151.80,43628
2019/12/09,11:57:00,151.80,151.81,151.75,151.78,24745
2019/12/09,11:58:00,151.78,151.83,151.78,151.81,14181
2019/12/09,11:59:00,151.81,151.84,151.80,151.81,14269
2019/12/09,12:00:00,151.81,151.87,151.81,151.86,16021
2019/12/09,12:01:00,151.86,151.88,151.85,151.86,17883
2019/12/09,12:02:00,151.86,151.93,151.86,151.92,16915
2019/12/09,12:03:00,151.92,151.94,151.89,151.94,30102
2019/12/09,12:04:00,151.92,151.93,151.89,151.89,15475
2019/12/09,12:05:00,151.89,151.93,151.88,151.92,21275
2019/12/09,12:06:00,151.92,151.97,151.92,151.94,21039
2019/12/09,12:07:00,151.94,151.98,151.93,151.96,24481
2019/12/09,12:08:00,151.96,151.97,151.95,151.97,13753
2019/12/09,12:09:00,151.97,152.01,151.94,151.96,72692
2019/12/09,12:10:00,151.96,152.00,151.96,151.98,7412
2019/12/09,12:11:00,151.98,152.03,151.97,152.03,34904
2019/12/09,12:12:00,152.03,152.05,152.02,152.05,36191
2019/12/09,12:13:00,152.05,152.06,152.02,152.02,14381
2019/12/09,12:14:00,152.02,152.04,152.00,152.02,13743
2019/12/09,12:15:00,152.02,152.05,152.02,152.04,29486
2019/12/09,12:16:00,152.04,152.06,152.01,152.05,16169
2019/12/09,12:17:00,152.05,152.06,152.03,152.03,12704
2019/12/09,12:18:00,152.03,152.09,152.03,152.05,22915
2019/12/09,12:19:00,152.05,152.07,152.03,152.04,13915
2019/12/09,12:20:00,152.04,152.05,152.00,152.01,14345
2019/12/09,12:21:00,152.01,152.02,151.96,151.96,17662
2019/12/09,12:22:00,151.96,151.99,151.95,151.97,15089
2019/12/09,12:23:00,151.97,151.98,151.91,151.91,19619
2019/12/09,12:24:00,151.91,151.92,151.86,151.86,32479
2019/12/09,12:25:00,151.86,151.87,151.83,151.86,21098
2019/12/09,12:26:00,151.87,151.87,151.83,151.85,13293
2019/12/09,12:27:00,151.85,151.85,151.79,151.84,30335
2019/12/09,12:28:00,151.84,151.87,151.83,151.84,21501
2019/12/09,12:29:00,151.84,151.88,151.84,151.88,9052
2019/12/09,12:30:00,151.88,151.88,151.85,151.85,12403
2019/12/09,12:31:00,151.85,151.85,151.82,151.83,16485
2019/12/09,12:32:00,151.82,151.84,151.82,151.83,12255
2019/12/09,12:33:00,151.83,151.84,151.80,151.84,18135
2019/12/09,12:34:00,151.84,151.86,151.81,151.86,10585
2019/12/09,12:35:00,151.86,151.88,151.85,151.86,11516
2019/12/09,12:36:00,151.86,151.88,151.85,151.86,12134
2019/12/09,12:37:00,151.87,151.88,151.83,151.83,21055
2019/12/09,12:38:00,151.83,151.84,151.80,151.83,28973
2019/12/09,12:39:00,151.84,151.84,151.79,151.80,15005
2019/12/09,12:40:00,151.80,151.82,151.76,151.81,16579
2019/12/09,12:41:00,151.81,151.85,151.81,151.83,10175
2019/12/09,12:42:00,151.82,151.84,151.81,151.81,13797
2019/12/09,12:43:00,151.81,151.82,151.79,151.79,17193
2019/12/09,12:44:00,151.79,151.79,151.74,151.76,43217
2019/12/09,12:45:00,151.76,151.77,151.72,151.74,11868
2019/12/09,12:46:00,151.73,151.75,151.71,151.72,19564
2019/12/09,12:47:00,151.72,151.74,151.70,151.72,26686
2019/12/09,12:48:00,151.72,151.74,151.71,151.73,16496
2019/12/09,12:49:00,151.73,151.76,151.72,151.72,20699
2019/12/09,12:50:00,151.72,151.72,151.67,151.69,17536
2019/12/09,12:51:00,151.69,151.75,151.69,151.73,20692
2019/12/09,12:52:00,151.74,151.75,151.71,151.73,8859
2019/12/09,12:53:00,151.73,151.77,151.73,151.77,10850
2019/12/09,12:54:00,151.77,151.79,151.76,151.79,8786
2019/12/09,12:55:00,151.79,151.80,151.73,151.75,17024
2019/12/09,12:56:00,151.76,151.79,151.75,151.79,9025
2019/12/09,12:57:00,151.78,151.80,151.75,151.76,27800
2019/12/09,12:58:00,151.76,151.77,151.74,151.74,7557
2019/12/09,12:59:00,151.74,151.78,151.72,151.76,12401
2019/12/09,13:00:00,151.76,151.82,151.76,151.80,22040
2019/12/09,13:01:00,151.80,151.82,151.79,151.80,11175
2019/12/09,13:02:00,151.79,151.80,151.76,151.80,11453
2019/12/09,13:03:00,151.80,151.84,151.80,151.84,11983
2019/12/09,13:04:00,151.84,151.85,151.83,151.83,17235
2019/12/09,13:05:00,151.83,151.85,151.82,151.83,21784
2019/12/09,13:06:00,151.83,151.84,151.78,151.79,14434
2019/12/09,13:07:00,151.79,151.81,151.77,151.78,9658
2019/12/09,13:08:00,151.79,151.79,151.75,151.76,19833
2019/12/09,13:09:00,151.76,151.77,151.74,151.77,7629
2019/12/09,13:10:00,151.77,151.79,151.74,151.78,14627
2019/12/09,13:11:00,151.78,151.79,151.76,151.79,6180
2019/12/09,13:12:00,151.79,151.80,151.76,151.79,7559
2019/12/09,13:13:00,151.79,151.80,151.75,151.78,7974
2019/12/09,13:14:00,151.78,151.79,151.77,151.78,7477
2019/12/09,13:15:00,151.78,151.78,151.73,151.75,23662
2019/12/09,13:16:00,151.75,151.77,151.73,151.75,18228
2019/12/09,13:17:00,151.75,151.75,151.71,151.73,11538
2019/12/09,13:18:00,151.72,151.76,151.71,151.71,23119
2019/12/09,13:19:00,151.71,151.71,151.66,151.67,16326
2019/12/09,13:20:00,151.67,151.69,151.62,151.66,12989
2019/12/09,13:21:00,151.66,151.66,151.62,151.62,13122
2019/12/09,13:22:00,151.62,151.64,151.60,151.63,10075
2019/12/09,13:23:00,151.63,151.68,151.63,151.65,25598
2019/12/09,13:24:00,151.65,151.67,151.65,151.66,12227
2019/12/09,13:25:00,151.65,151.68,151.63,151.68,7891
2019/12/09,13:26:00,151.68,151.72,151.67,151.71,15400
2019/12/09,13:27:00,151.71,151.71,151.66,151.67,19839
2019/12/09,13:28:00,151.67,151.72,151.67,151.72,10775
2019/12/09,13:29:00,151.71,151.74,151.71,151.74,14378
2019/12/09,13:30:00,151.72,151.79,151.72,151.79,16848
2019/12/09,13:31:00,151.79,151.79,151.73,151.76,22481
2019/12/09,13:32:00,151.76,151.78,151.74,151.78,12871
2019/12/09,13:33:00,151.78,151.81,151.78,151.78,10234
2019/12/09,13:34:00,151.77,151.78,151.75,151.76,17566
2019/12/09,13:35:00,151.76,151.77,151.72,151.72,11817
2019/12/09,13:36:00,151.72,151.76,151.70,151.74,14667
2019/12/09,13:37:00,151.74,151.78,151.74,151.77,10146
2019/12/09,13:38:00,151.77,151.78,151.75,151.78,14763
2019/12/09,13:39:00,151.78,151.82,151.77,151.79,23305
2019/12/09,13:40:00,151.79,151.82,151.78,151.82,10922
2019/12/09,13:41:00,151.82,151.84,151.82,151.82,8513
2019/12/09,13:42:00,151.83,151.85,151.82,151.84,8127
2019/12/09,13:43:00,151.85,151.87,151.84,151.84,12222
2019/12/09,13:44:00,151.84,151.89,151.84,151.88,11918
2019/12/09,13:45:00,151.87,151.88,151.85,151.87,5518
2019/12/09,13:46:00,151.87,151.87,151.81,151.82,10830
2019/12/09,13:47:00,151.82,151.83,151.78,151.82,11738
2019/12/09,13:48:00,151.82,151.82,151.78,151.79,11662
2019/12/09,13:49:00,151.79,151.81,151.77,151.78,10264
2019/12/09,13:50:00,151.78,151.81,151.76,151.79,20974
2019/12/09,13:51:00,151.79,151.83,151.79,151.82,18771
2019/12/09,13:52:00,151.82,151.82,151.78,151.79,8772
2019/12/09,13:53:00,151.79,151.80,151.76,151.78,7953
2019/12/09,13:54:00,151.78,151.78,151.74,151.77,17521
2019/12/09,13:55:00,151.77,151.79,151.76,151.79,9417
2019/12/09,13:56:00,151.79,151.79,151.76,151.77,10338
2019/12/09,13:57:00,151.77,151.79,151.74,151.76,12440
2019/12/09,13:58:00,151.76,151.76,151.71,151.72,11623
2019/12/09,13:59:00,151.72,151.76,151.71,151.76,13148
2019/12/09,14:00:00,151.76,151.76,151.74,151.75,8904
2019/12/09,14:01:00,151.74,151.77,151.73,151.74,24494
2019/12/09,14:02:00,151.74,151.75,151.71,151.71,10240
2019/12/09,14:03:00,151.71,151.72,151.69,151.72,22738
2019/12/09,14:04:00,151.72,151.72,151.65,151.68,14540
2019/12/09,14:05:00,151.68,151.68,151.61,151.64,21440
2019/12/09,14:06:00,151.65,151.65,151.59,151.60,25913
2019/12/09,14:07:00,151.61,151.62,151.52,151.53,29165
2019/12/09,14:08:00,151.54,151.55,151.37,151.41,79322
2019/12/09,14:09:00,151.41,151.46,151.39,151.44,42647
2019/12/09,14:10:00,151.44,151.48,151.43,151.44,24808
2019/12/09,14:11:00,151.44,151.45,151.41,151.44,9702
2019/12/09,14:12:00,151.44,151.49,151.44,151.47,11916
2019/12/09,14:13:00,151.47,151.48,151.42,151.44,21062
2019/12/09,14:14:00,151.44,151.44,151.29,151.31,63113
2019/12/09,14:15:00,151.31,151.37,151.26,151.35,72877
2019/12/09,14:16:00,151.35,151.45,151.35,151.43,23737
2019/12/09,14:17:00,151.43,151.48,151.43,151.43,23002
2019/12/09,14:18:00,151.43,151.44,151.38,151.42,24091
2019/12/09,14:19:00,151.42,151.43,151.37,151.37,23895
2019/12/09,14:20:00,151.37,151.42,151.37,151.39,19417
2019/12/09,14:21:00,151.39,151.40,151.33,151.37,38936
2019/12/09,14:22:00,151.37,151.37,151.33,151.37,28584
2019/12/09,14:23:00,151.37,151.42,151.35,151.42,22230
2019/12/09,14:24:00,151.43,151.45,151.41,151.42,18276
2019/12/09,14:25:00,151.42,151.42,151.38,151.40,24218
2019/12/09,14:26:00,151.41,151.46,151.38,151.46,20797
2019/12/09,14:27:00,151.46,151.49,151.46,151.49,19167
2019/12/09,14:28:00,151.49,151.50,151.48,151.49,12969
2019/12/09,14:29:00,151.50,151.51,151.48,151.50,20158
2019/12/09,14:30:00,151.50,151.51,151.49,151.50,14845
2019/12/09,14:31:00,151.50,151.51,151.48,151.51,11006
2019/12/09,14:32:00,151.51,151.53,151.51,151.51,13273
2019/12/09,14:33:00,151.51,151.55,151.50,151.52,40788
2019/12/09,14:34:00,151.52,151.57,151.51,151.53,18662
2019/12/09,14:35:00,151.53,151.58,151.52,151.56,13014
2019/12/09,14:36:00,151.56,151.57,151.54,151.57,28195
2019/12/09,14:37:00,151.57,151.59,151.55,151.58,25677
2019/12/09,14:38:00,151.58,151.59,151.58,151.59,12285
2019/12/09,14:39:00,151.59,151.59,151.53,151.53,46231
2019/12/09,14:40:00,151.52,151.55,151.51,151.55,18975
2019/12/09,14:41:00,151.55,151.56,151.54,151.54,19232
2019/12/09,14:42:00,151.54,151.55,151.52,151.52,15772
2019/12/09,14:43:00,151.52,151.52,151.46,151.49,18357
2019/12/09,14:44:00,151.49,151.51,151.48,151.48,8667
2019/12/09,14:45:00,151.49,151.49,151.44,151.48,43269
2019/12/09,14:46:00,151.48,151.51,151.46,151.51,7309
2019/12/09,14:47:00,151.51,151.52,151.44,151.46,17800
2019/12/09,14:48:00,151.46,151.47,151.42,151.45,22524
2019/12/09,14:49:00,151.45,151.46,151.42,151.42,12056
2019/12/09,14:50:00,151.42,151.46,151.41,151.43,19104
2019/12/09,14:51:00,151.43,151.46,151.43,151.44,10289
2019/12/09,14:52:00,151.44,151.47,151.44,151.47,8991
2019/12/09,14:53:00,151.47,151.50,151.44,151.45,24190
2019/12/09,14:54:00,151.45,151.46,151.44,151.46,8269
2019/12/09,14:55:00,151.46,151.46,151.42,151.44,10685
2019/12/09,14:56:00,151.44,151.46,151.42,151.42,11946
2019/12/09,14:57:00,151.42,151.44,151.42,151.42,21579
2019/12/09,14:58:00,151.43,151.46,151.42,151.45,7367
2019/12/09,14:59:00,151.45,151.46,151.43,151.43,10579
2019/12/09,15:00:00,151.43,151.47,151.42,151.46,91988
2019/12/09,15:01:00,151.46,151.47,151.42,151.43,10088
2019/12/09,15:02:00,151.43,151.45,151.42,151.45,8876
2019/12/09,15:03:00,151.45,151.47,151.43,151.47,12626
2019/12/09,15:04:00,151.47,151.47,151.43,151.44,23864
2019/12/09,15:05:00,151.44,151.47,151.42,151.45,15149
2019/12/09,15:06:00,151.45,151.46,151.42,151.42,11770
2019/12/09,15:07:00,151.42,151.42,151.37,151.41,27256
2019/12/09,15:08:00,151.41,151.45,151.41,151.45,11888
2019/12/09,15:09:00,151.45,151.50,151.45,151.49,11938
2019/12/09,15:10:00,151.49,151.50,151.48,151.50,14447
2019/12/09,15:11:00,151.51,151.52,151.45,151.46,23359
2019/12/09,15:12:00,151.46,151.47,151.45,151.46,8960
2019/12/09,15:13:00,151.46,151.46,151.42,151.44,20858
2019/12/09,15:14:00,151.44,151.45,151.41,151.44,14558
2019/12/09,15:15:00,151.45,151.54,151.45,151.53,31230
2019/12/09,15:16:00,151.53,151.55,151.53,151.54,18450
2019/12/09,15:17:00,151.54,151.56,151.53,151.56,29691
2019/12/09,15:18:00,151.56,151.61,151.56,151.59,24348
2019/12/09,15:19:00,151.59,151.63,151.57,151.57,30431
2019/12/09,15:20:00,151.57,151.57,151.54,151.54,21191
2019/12/09,15:21:00,151.54,151.58,151.53,151.57,13577
2019/12/09,15:22:00,151.57,151.60,151.57,151.57,13014
2019/12/09,15:23:00,151.57,151.61,151.57,151.60,53243
2019/12/09,15:24:00,151.60,151.62,151.57,151.58,19964
2019/12/09,15:25:00,151.57,151.60,151.56,151.59,21699
2019/12/09,15:26:00,151.59,151.60,151.57,151.58,12599
2019/12/09,15:27:00,151.58,151.59,151.54,151.59,15707
2019/12/09,15:28:00,151.59,151.62,151.58,151.60,30797
2019/12/09,15:29:00,151.60,151.61,151.58,151.59,12407
2019/12/09,15:30:00,151.59,151.61,151.57,151.59,20783
2019/12/09,15:31:00,151.59,151.60,151.51,151.51,32039
2019/12/09,15:32:00,151.51,151.51,151.43,151.45,29169
2019/12/09,15:33:00,151.45,151.47,151.45,151.46,25696
2019/12/09,15:34:00,151.46,151.49,151.46,151.47,15595
2019/12/09,15:35:00,151.47,151.49,151.46,151.47,14253
2019/12/09,15:36:00,151.48,151.50,151.45,151.47,28946
2019/12/09,15:37:00,151.47,151.48,151.43,151.44,24766
2019/12/09,15:38:00,151.44,151.45,151.39,151.41,40708
2019/12/09,15:39:00,151.41,151.41,151.34,151.39,38209
2019/12/09,15:40:00,151.40,151.40,151.36,151.39,19930
2019/12/09,15:41:00,151.39,151.45,151.36,151.44,41762
2019/12/09,15:42:00,151.44,151.48,151.42,151.46,35005
2019/12/09,15:43:00,151.45,151.46,151.42,151.45,20576
2019/12/09,15:44:00,151.45,151.48,151.43,151.45,14030
2019/12/09,15:45:00,151.45,151.46,151.43,151.46,20247
2019/12/09,15:46:00,151.46,151.46,151.43,151.45,15964
2019/12/09,15:47:00,151.45,151.45,151.43,151.44,16534
2019/12/09,15:48:00,151.44,151.45,151.39,151.40,22331
2019/12/09,15:49:00,151.40,151.45,151.40,151.42,47369
2019/12/09,15:50:00,151.42,151.47,151.41,151.44,33889
2019/12/09,15:51:00,151.45,151.47,151.40,151.42,57269
2019/12/09,15:52:00,151.42,151.44,151.40,151.40,22525
2019/12/09,15:53:00,151.40,151.42,151.32,151.32,42923
2019/12/09,15:54:00,151.32,151.37,151.32,151.34,29551
2019/12/09,15:55:00,151.34,151.40,151.31,151.40,52507
2019/12/09,15:56:00,151.39,151.39,151.29,151.31,93476
2019/12/09,15:57:00,151.31,151.33,151.28,151.29,58643
2019/12/09,15:58:00,151.30,151.35,151.27,151.35,83740
2019/12/09,15:59:00,151.35,151.40,151.35,151.40,104651
2019/12/09,16:00:00,151.40,151.40,151.22,151.36,344612
2019/12/10,09:31:00,151.29,151.32,151.03,151.24,94539
2019/12/10,09:32:00,151.24,151.28,151.11,151.13,69703
2019/12/10,09:33:00,151.15,151.15,150.89,150.97,121658
2019/12/10,09:34:00,150.95,151.27,150.95,151.25,80489
2019/12/10,09:35:00,151.25,151.37,151.16,151.36,74668
2019/12/10,09:36:00,151.36,151.39,151.22,151.25,61881
2019/12/10,09:37:00,151.25,151.46,151.21,151.34,49716
2019/12/10,09:38:00,151.34,151.37,151.28,151.32,32657
2019/12/10,09:39:00,151.31,151.35,150.99,151.19,224684
2019/12/10,09:40:00,151.19,151.23,151.09,151.18,58169
2019/12/10,09:41:00,151.18,151.18,151.05,151.11,69639
2019/12/10,09:42:00,151.11,151.22,151.08,151.19,70945
2019/12/10,09:43:00,151.19,151.23,151.16,151.21,41889
2019/12/10,09:44:00,151.21,151.31,151.21,151.27,48252
2019/12/10,09:45:00,151.28,151.28,151.21,151.24,57584
2019/12/10,09:46:00,151.24,151.25,151.14,151.22,32352
2019/12/10,09:47:00,151.25,151.38,151.24,151.36,44639
2019/12/10,09:48:00,151.36,151.39,151.34,151.35,76621
2019/12/10,09:49:00,151.35,151.36,151.30,151.34,41018
2019/12/10,09:50:00,151.34,151.35,151.23,151.23,37280
2019/12/10,09:51:00,151.23,151.30,151.23,151.29,42994
2019/12/10,09:52:00,151.29,151.35,151.29,151.30,41297
2019/12/10,09:53:00,151.30,151.34,151.25,151.29,22570
2019/12/10,09:54:00,151.29,151.34,151.25,151.32,20425
2019/12/10,09:55:00,151.31,151.39,151.28,151.39,38233
2019/12/10,09:56:00,151.39,151.48,151.37,151.43,60801
2019/12/10,09:57:00,151.43,151.45,151.29,151.30,31815
2019/12/10,09:58:00,151.30,151.31,151.15,151.15,56608
2019/12/10,09:59:00,151.15,151.16,151.06,151.07,44327
2019/12/10,10:00:00,151.06,151.27,151.00,151.27,89213
2019/12/10,10:01:00,151.27,151.30,151.20,151.21,25002
2019/12/10,10:02:00,151.21,151.33,151.21,151.31,59177
2019/12/10,10:03:00,151.31,151.38,151.25,151.26,40680
2019/12/10,10:04:00,151.26,151.30,151.19,151.25,36760
2019/12/10,10:05:00,151.26,151.33,151.24,151.32,32807
2019/12/10,10:06:00,151.32,151.42,151.31,151.34,69686
2019/12/10,10:07:00,151.34,151.41,151.32,151.35,28873
2019/12/10,10:08:00,151.35,151.41,151.31,151.32,19273
2019/12/10,10:09:00,151.32,151.42,151.32,151.40,30262
2019/12/10,10:10:00,151.40,151.43,151.38,151.39,29559
2019/12/10,10:11:00,151.39,151.39,151.31,151.39,27114
2019/12/10,10:12:00,151.40,151.42,151.36,151.37,21573
2019/12/10,10:13:00,151.37,151.41,151.36,151.40,24027
2019/12/10,10:14:00,151.40,151.55,151.37,151.55,71177
2019/12/10,10:15:00,151.55,151.57,151.49,151.54,41858
2019/12/10,10:16:00,151.54,151.61,151.52,151.53,39114
2019/12/10,10:17:00,151.53,151.54,151.43,151.44,37815
2019/12/10,10:18:00,151.45,151.52,151.45,151.51,30578
2019/12/10,10:19:00,151.51,151.55,151.49,151.51,19057
2019/12/10,10:20:00,151.52,151.54,151.49,151.50,21353
2019/12/10,10:21:00,151.50,151.52,151.43,151.46,22225
2019/12/10,10:22:00,151.46,151.61,151.46,151.57,42465
2019/12/10,10:23:00,151.57,151.63,151.54,151.55,27824
2019/12/10,10:24:00,151.55,151.60,151.48,151.57,52358
2019/12/10,10:25:00,151.57,151.65,151.56,151.63,43564
2019/12/10,10:26:00,151.63,151.71,151.59,151.70,84486
2019/12/10,10:27:00,151.70,151.71,151.64,151.65,48537
2019/12/10,10:28:00,151.66,151.73,151.65,151.67,67400
2019/12/10,10:29:00,151.67,151.69,151.64,151.66,16280
2019/12/10,10:30:00,151.66,151.82,151.66,151.78,86327
2019/12/10,10:31:00,151.78,151.81,151.72,151.73,30694
2019/12/10,10:32:00,151.73,151.79,151.72,151.76,23091
2019/12/10,10:33:00,151.76,151.78,151.72,151.75,21514
2019/12/10,10:34:00,151.75,151.80,151.74,151.79,28594
2019/12/10,10:35:00,151.79,151.81,151.72,151.76,38302
2019/12/10,10:36:00,151.76,151.78,151.72,151.77,17674
2019/12/10,10:37:00,151.77,151.78,151.75,151.77,12551
2019/12/10,10:38:00,151.78,151.81,151.76,151.81,47598
2019/12/10,10:39:00,151.81,151.84,151.80,151.84,36703
2019/12/10,10:40:00,151.84,151.86,151.83,151.85,43687
2019/12/10,10:41:00,151.85,151.89,151.84,151.88,34728
2019/12/10,10:42:00,151.87,151.89,151.82,151.82,34318
2019/12/10,10:43:00,151.81,151.83,151.76,151.76,42249
2019/12/10,10:44:00,151.76,151.78,151.74,151.75,20338
2019/12/10,10:45:00,151.75,151.80,151.74,151.79,26789
2019/12/10,10:46:00,151.79,151.83,151.77,151.81,39108
2019/12/10,10:47:00,151.81,151.84,151.76,151.77,23477
2019/12/10,10:48:00,151.77,151.77,151.73,151.74,29961
2019/12/10,10:49:00,151.74,151.77,151.66,151.67,43349
2019/12/10,10:50:00,151.67,151.68,151.59,151.62,77410
2019/12/10,10:51:00,151.61,151.64,151.59,151.61,27580
2019/12/10,10:52:00,151.61,151.61,151.53,151.59,35320
2019/12/10,10:53:00,151.59,151.60,151.56,151.59,16035
2019/12/10,10:54:00,151.59,151.63,151.56,151.56,20917
2019/12/10,10:55:00,151.56,151.59,151.53,151.54,19607
2019/12/10,10:56:00,151.54,151.58,151.53,151.58,14157
2019/12/10,10:57:00,151.58,151.62,151.57,151.61,35167
2019/12/10,10:58:00,151.61,151.63,151.58,151.62,79517
2019/12/10,10:59:00,151.62,151.62,151.54,151.58,32878
2019/12/10,11:00:00,151.58,151.69,151.58,151.66,105796
2019/12/10,11:01:00,151.66,151.72,151.66,151.69,47901
2019/12/10,11:02:00,151.69,151.87,151.68,151.84,77966
2019/12/10,11:03:00,151.84,151.84,151.39,151.42,199315
2019/12/10,11:04:00,151.42,151.42,151.13,151.28,129301
2019/12/10,11:05:00,151.29,151.43,151.28,151.43,93479
2019/12/10,11:06:00,151.43,151.54,151.40,151.44,68265
2019/12/10,11:07:00,151.45,151.60,151.45,151.60,31178
2019/12/10,11:08:00,151.60,151.73,151.58,151.70,62294
2019/12/10,11:09:00,151.70,151.80,151.70,151.72,49022
2019/12/10,11:10:00,151.72,151.73,151.61,151.66,35717
2019/12/10,11:11:00,151.66,151.75,151.62,151.74,54920
2019/12/10,11:12:00,151.75,151.78,151.73,151.73,21505
2019/12/10,11:13:00,151.73,151.77,151.72,151.73,37187
2019/12/10,11:14:00,151.73,151.75,151.68,151.71,41402
2019/12/10,11:15:00,151.71,151.71,151.53,151.62,73533
2019/12/10,11:16:00,151.62,151.68,151.59,151.59,29075
2019/12/10,11:17:00,151.59,151.60,151.51,151.58,28135
2019/12/10,11:18:00,151.59,151.62,151.51,151.51,27810
2019/12/10,11:19:00,151.51,151.54,151.47,151.50,39896
2019/12/10,11:20:00,151.50,151.57,151.49,151.53,15900
2019/12/10,11:21:00,151.52,151.56,151.50,151.54,20949
2019/12/10,11:22:00,151.54,151.61,151.54,151.59,20912
2019/12/10,11:23:00,151.59,151.61,151.53,151.55,98918
2019/12/10,11:24:00,151.55,151.59,151.55,151.57,28358
2019/12/10,11:25:00,151.57,151.61,151.57,151.60,26371
2019/12/10,11:26:00,151.60,151.64,151.54,151.62,17277
2019/12/10,11:27:00,151.62,151.66,151.57,151.64,22346
2019/12/10,11:28:00,151.64,151.68,151.60,151.67,45905
2019/12/10,11:29:00,151.67,151.70,151.65,151.69,15288
2019/12/10,11:30:00,151.69,151.70,151.66,151.69,24910
2019/12/10,11:31:00,151.70,151.78,151.68,151.77,39007
2019/12/10,11:32:00,151.77,151.79,151.72,151.76,18277
2019/12/10,11:33:00,151.76,151.77,151.65,151.66,19432
2019/12/10,11:34:00,151.66,151.70,151.62,151.65,30983
2019/12/10,11:35:00,151.65,151.71,151.63,151.69,21895
2019/12/10,11:36:00,151.69,151.70,151.65,151.65,19263
2019/12/10,11:37:00,151.65,151.69,151.63,151.65,21480
2019/12/10,11:38:00,151.65,151.68,151.63,151.67,39858
2019/12/10,11:39:00,151.68,151.69,151.63,151.68,82107
2019/12/10,11:40:00,151.68,151.69,151.64,151.68,24391
2019/12/10,11:41:00,151.68,151.71,151.62,151.68,55856
2019/12/10,11:42:00,151.67,151.71,151.66,151.71,9647
2019/12/10,11:43:00,151.71,151.78,151.70,151.77,21704
2019/12/10,11:44:00,151.77,151.79,151.75,151.77,14669
2019/12/10,11:45:00,151.77,151.79,151.75,151.75,22383
2019/12/10,11:46:00,151.75,151.78,151.69,151.75,21515
2019/12/10,11:47:00,151.75,151.76,151.74,151.74,13511
2019/12/10,11:48:00,151.74,151.79,151.74,151.75,18851
2019/12/10,11:49:00,151.75,151.76,151.70,151.71,12245
2019/12/10,11:50:00,151.71,151.72,151.69,151.70,15618
2019/12/10,11:51:00,151.70,151.76,151.70,151.76,27811
2019/12/10,11:52:00,151.76,151.76,151.69,151.74,20563
2019/12/10,11:53:00,151.74,151.74,151.70,151.71,12148
2019/12/10,11:54:00,151.71,151.75,151.70,151.74,17082
2019/12/10,11:55:00,151.74,151.76,151.73,151.75,14991
2019/12/10,11:56:00,151.75,151.77,151.75,151.75,14492
2019/12/10,11:57:00,151.76,151.76,151.63,151.63,22835
2019/12/10,11:58:00,151.63,151.66,151.61,151.61,25730
2019/12/10,11:59:00,151.61,151.66,151.61,151.64,16266
2019/12/10,12:00:00,151.64,151.72,151.64,151.72,12833
2019/12/10,12:01:00,151.72,151.72,151.66,151.69,18455
2019/12/10,12:02:00,151.69,151.70,151.63,151.64,24261
2019/12/10,12:03:00,151.63,151.63,151.55,151.58,36982
2019/12/10,12:04:00,151.58,151.63,151.57,151.61,30194
2019/12/10,12:05:00,151.61,151.63,151.60,151.60,15475
2019/12/10,12:06:00,151.60,151.64,151.59,151.60,21070
2019/12/10,12:07:00,151.61,151.66,151.59,151.64,26341
2019/12/10,12:08:00,151.64,151.65,151.62,151.65,18862
2019/12/10,12:09:00,151.65,151.66,151.56,151.58,20931
2019/12/10,12:10:00,151.58,151.62,151.57,151.57,18392
2019/12/10,12:11:00,151.57,151.57,151.53,151.55,10687
2019/12/10,12:12:00,151.55,151.55,151.51,151.54,15126
2019/12/10,12:13:00,151.53,151.55,151.50,151.53,37015
2019/12/10,12:14:00,151.53,151.54,151.49,151.54,80408
2019/12/10,12:15:00,151.54,151.54,151.43,151.43,48724
2019/12/10,12:16:00,151.43,151.44,151.39,151.41,42928
2019/12/10,12:17:00,151.41,151.46,151.40,151.46,13586
2019/12/10,12:18:00,151.46,151.48,151.43,151.47,17192
2019/12/10,12:19:00,151.47,151.47,151.45,151.47,16498
2019/12/10,12:20:00,151.47,151.51,151.46,151.50,18229
2019/12/10,12:21:00,151.50,151.54,151.45,151.48,20491
2019/12/10,12:22:00,151.48,151.51,151.46,151.51,12934
2019/12/10,12:23:00,151.52,151.53,151.43,151.44,23722
2019/12/10,12:24:00,151.44,151.47,151.44,151.44,10805
2019/12/10,12:25:00,151.44,151.46,151.41,151.43,54077
2019/12/10,12:26:00,151.43,151.46,151.38,151.41,40283
2019/12/10,12:27:00,151.41,151.41,151.35,151.38,25506
2019/12/10,12:28:00,151.38,151.40,151.35,151.38,14730
2019/12/10,12:29:00,151.38,151.44,151.38,151.40,23124
2019/12/10,12:30:00,151.40,151.42,151.38,151.41,14178
2019/12/10,12:31:00,151.40,151.47,151.37,151.44,26594
2019/12/10,12:32:00,151.44,151.45,151.42,151.45,9916
2019/12/10,12:33:00,151.45,151.45,151.42,151.43,7153
2019/12/10,12:34:00,151.44,151.49,151.41,151.46,24189
2019/12/10,12:35:00,151.45,151.48,151.44,151.47,12159
2019/12/10,12:36:00,151.46,151.49,151.45,151.47,27447
2019/12/10,12:37:00,151.47,151.51,151.43,151.48,21428
2019/12/10,12:38:00,151.48,151.48,151.43,151.45,14404
2019/12/10,12:39:00,151.45,151.46,151.43,151.45,10279
2019/12/10,12:40:00,151.45,151.46,151.43,151.45,10458
2019/12/10,12:41:00,151.44,151.45,151.41,151.41,16095
2019/12/10,12:42:00,151.41,151.43,151.38,151.42,9790
2019/12/10,12:43:00,151.42,151.43,151.38,151.38,12786
2019/12/10,12:44:00,151.38,151.39,151.35,151.36,12369
2019/12/10,12:45:00,151.36,151.39,151.35,151.37,15720
2019/12/10,12:46:00,151.37,151.38,151.37,151.37,7846
2019/12/10,12:47:00,151.38,151.43,151.38,151.41,26494
2019/12/10,12:48:00,151.41,151.41,151.37,151.37,7293
2019/12/10,12:49:00,151.37,151.41,151.36,151.40,12549
2019/12/10,12:50:00,151.40,151.40,151.37,151.39,8801
2019/12/10,12:51:00,151.39,151.39,151.36,151.36,7777
2019/12/10,12:52:00,151.35,151.36,151.31,151.31,21777
2019/12/10,12:53:00,151.31,151.40,151.28,151.33,33616
2019/12/10,12:54:00,151.33,151.36,151.32,151.34,13189
2019/12/10,12:55:00,151.34,151.35,151.34,151.35,11131
2019/12/10,12:56:00,151.35,151.35,151.30,151.33,16802
2019/12/10,12:57:00,151.32,151.40,151.32,151.40,28776
2019/12/10,12:58:00,151.40,151.43,151.38,151.39,77967
2019/12/10,12:59:00,151.39,151.47,151.36,151.44,79812
2019/12/10,13:00:00,151.44,151.45,151.39,151.43,34153
2019/12/10,13:01:00,151.43,151.52,151.43,151.50,36383
2019/12/10,13:02:00,151.51,151.56,151.51,151.56,17593
2019/12/10,13:03:00,151.56,151.60,151.55,151.57,19969
2019/12/10,13:04:00,151.57,151.59,151.57,151.57,11746
2019/12/10,13:05:00,151.57,151.59,151.54,151.54,15199
2019/12/10,13:06:00,151.54,151.55,151.51,151.54,10641
2019/12/10,13:07:00,151.54,151.56,151.53,151.54,22528
2019/12/10,13:08:00,151.54,151.57,151.53,151.57,13806
2019/12/10,13:09:00,151.57,151.59,151.55,151.56,9481
2019/12/10,13:10:00,151.56,151.57,151.53,151.54,10891
2019/12/10,13:11:00,151.54,151.56,151.51,151.51,25508
2019/12/10,13:12:00,151.51,151.52,151.49,151.50,15651
2019/12/10,13:13:00,151.51,151.54,151.50,151.54,36216
2019/12/10,13:14:00,151.54,151.57,151.52,151.54,19125
2019/12/10,13:15:00,151.54,151.54,151.50,151.51,15118
2019/12/10,13:16:00,151.51,151.52,151.48,151.50,10127
2019/12/10,13:17:00,151.50,151.50,151.45,151.50,25403
2019/12/10,13:18:00,151.50,151.54,151.50,151.53,21476
2019/12/10,13:19:00,151.53,151.56,151.53,151.54,12133
2019/12/10,13:20:00,151.54,151.55,151.51,151.54,14209
2019/12/10,13:21:00,151.54,151.55,151.51,151.51,8957
2019/12/10,13:22:00,151.51,151.51,151.45,151.47,25637
2019/12/10,13:23:00,151.47,151.47,151.42,151.43,16721
2019/12/10,13:24:00,151.43,151.48,151.43,151.48,8508
2019/12/10,13:25:00,151.48,151.49,151.44,151.47,12934
2019/12/10,13:26:00,151.46,151.47,151.44,151.45,10647
2019/12/10,13:27:00,151.45,151.45,151.41,151.42,14750
2019/12/10,13:28:00,151.42,151.43,151.40,151.40,24609
2019/12/10,13:29:00,151.40,151.44,151.40,151.44,16964
2019/12/10,13:30:00,151.43,151.48,151.42,151.47,24924
2019/12/10,13:31:00,151.48,151.50,151.46,151.49,16200
2019/12/10,13:32:00,151.49,151.50,151.45,151.46,21212
2019/12/10,13:33:00,151.47,151.49,151.45,151.49,6216
2019/12/10,13:34:00,151.48,151.51,151.48,151.48,14441
2019/12/10,13:35:00,151.48,151.52,151.47,151.51,20057
2019/12/10,13:36:00,151.51,151.55,151.51,151.54,16916
2019/12/10,13:37:00,151.53,151.54,151.50,151.51,12531
2019/12/10,13:38:00,151.52,151.54,151.51,151.52,6979
2019/12/10,13:39:00,151.52,151.54,151.50,151.54,9092
2019/12/10,13:40:00,151.54,151.54,151.53,151.54,8765
2019/12/10,13:41:00,151.54,151.55,151.49,151.49,11979
2019/12/10,13:42:00,151.50,151.54,151.50,151.53,9724
2019/12/10,13:43:00,151.53,151.53,151.49,151.50,11999
2019/12/10,13:44:00,151.50,151.54,151.49,151.52,14723
2019/12/10,13:45:00,151.52,151.52,151.50,151.51,10802
2019/12/10,13:46:00,151.52,151.53,151.48,151.49,11692
2019/12/10,13:47:00,151.49,151.51,151.46,151.46,17122
2019/12/10,13:48:00,151.47,151.49,151.45,151.45,15505
2019/12/10,13:49:00,151.44,151.46,151.42,151.43,11026
2019/12/10,13:50:00,151.43,151.44,151.41,151.41,13945
2019/12/10,13:51:00,151.41,151.43,151.40,151.40,20765
2019/12/10,13:52:00,151.41,151.41,151.37,151.38,22304
2019/12/10,13:53:00,151.38,151.38,151.36,151.37,12550
2019/12/10,13:54:00,151.37,151.37,151.30,151.33,41409
2019/12/10,13:55:00,151.33,151.36,151.32,151.33,21433
2019/12/10,13:56:00,151.33,151.34,151.30,151.33,19574
2019/12/10,13:57:00,151.33,151.36,151.33,151.36,9878
2019/12/10,13:58:00,151.36,151.37,151.34,151.35,16802
2019/12/10,13:59:00,151.35,151.36,151.32,151.32,17498
2019/12/10,14:00:00,151.32,151.35,151.32,151.32,11920
2019/12/10,14:01:00,151.32,151.35,151.31,151.31,18972
2019/12/10,14:02:00,151.31,151.35,151.30,151.34,21503
2019/12/10,14:03:00,151.35,151.35,151.30,151.31,11688
2019/12/10,14:04:00,151.32,151.34,151.30,151.31,20835
2019/12/10,14:05:00,151.31,151.33,151.30,151.32,12510
2019/12/10,14:06:00,151.32,151.34,151.30,151.33,10761
2019/12/10,14:07:00,151.34,151.41,151.34,151.39,33636
2019/12/10,14:08:00,151.39,151.44,151.39,151.43,21119
2019/12/10,14:09:00,151.43,151.44,151.39,151.41,14264
2019/12/10,14:10:00,151.41,151.42,151.40,151.40,10940
2019/12/10,14:11:00,151.40,151.42,151.39,151.41,14493
2019/12/10,14:12:00,151.40,151.43,151.39,151.40,18373
2019/12/10,14:13:00,151.40,151.46,151.39,151.41,34111
2019/12/10,14:14:00,151.42,151.43,151.41,151.43,24907
2019/12/10,14:15:00,151.43,151.45,151.41,151.45,27587
2019/12/10,14:16:00,151.45,151.46,151.37,151.37,17347
2019/12/10,14:17:00,151.37,151.40,151.37,151.39,19625
2019/12/10,14:18:00,151.39,151.42,151.39,151.41,8122
2019/12/10,14:19:00,151.41,151.42,151.41,151.42,11616
2019/12/10,14:20:00,151.42,151.42,151.41,151.42,13376
2019/12/10,14:21:00,151.42,151.43,151.41,151.41,25091
2019/12/10,14:22:00,151.42,151.42,151.39,151.40,27610
2019/12/10,14:23:00,151.40,151.42,151.40,151.42,10199
2019/12/10,14:24:00,151.42,151.42,151.40,151.40,7240
2019/12/10,14:25:00,151.40,151.41,151.39,151.39,10846
2019/12/10,14:26:00,151.39,151.40,151.38,151.38,9369
2019/12/10,14:27:00,151.38,151.38,151.34,151.36,18521
2019/12/10,14:28:00,151.36,151.37,151.34,151.35,8739
2019/12/10,14:29:00,151.35,151.35,151.32,151.33,12688
2019/12/10,14:30:00,151.33,151.36,151.32,151.33,16684
2019/12/10,14:31:00,151.33,151.39,151.33,151.38,11966
2019/12/10,14:32:00,151.38,151.44,151.38,151.43,21949
2019/12/10,14:33:00,151.43,151.43,151.39,151.39,8674
2019/12/10,14:34:00,151.40,151.41,151.39,151.39,5873
2019/12/10,14:35:00,151.39,151.41,151.38,151.41,17925
2019/12/10,14:36:00,151.41,151.41,151.34,151.37,15465
2019/12/10,14:37:00,151.37,151.38,151.35,151.35,13596
2019/12/10,14:38:00,151.35,151.36,151.34,151.35,8546
2019/12/10,14:39:00,151.35,151.36,151.34,151.35,9602
2019/12/10,14:40:00,151.34,151.36,151.33,151.34,20347
2019/12/10,14:41:00,151.34,151.35,151.33,151.34,10821
2019/12/10,14:42:00,151.34,151.35,151.33,151.34,11609
2019/12/10,14:43:00,151.34,151.38,151.32,151.37,32741
2019/12/10,14:44:00,151.37,151.40,151.36,151.39,18143
2019/12/10,14:45:00,151.40,151.42,151.39,151.41,28573
2019/12/10,14:46:00,151.41,151.41,151.38,151.40,14587
2019/12/10,14:47:00,151.40,151.43,151.38,151.39,14547
2019/12/10,14:48:00,151.39,151.39,151.33,151.39,18848
2019/12/10,14:49:00,151.40,151.44,151.38,151.38,21614
2019/12/10,14:50:00,151.38,151.42,151.37,151.42,24692
2019/12/10,14:51:00,151.41,151.44,151.41,151.44,18145
2019/12/10,14:52:00,151.44,151.50,151.44,151.50,28790
2019/12/10,14:53:00,151.49,151.50,151.49,151.50,13377
2019/12/10,14:54:00,151.49,151.51,151.48,151.48,16090
2019/12/10,14:55:00,151.48,151.49,151.47,151.48,21864
2019/12/10,14:56:00,151.49,151.49,151.47,151.48,13399
2019/12/10,14:57:00,151.48,151.52,151.48,151.51,22150
2019/12/10,14:58:00,151.51,151.52,151.50,151.51,26258
2019/12/10,14:59:00,151.51,151.51,151.48,151.49,10383
2019/12/10,15:00:00,151.49,151.49,151.47,151.48,16076
2019/12/10,15:01:00,151.48,151.50,151.46,151.50,25100
2019/12/10,15:02:00,151.49,151.53,151.46,151.48,33815
2019/12/10,15:03:00,151.48,151.57,151.48,151.57,31321
2019/12/10,15:04:00,151.57,151.58,151.55,151.57,38853
2019/12/10,15:05:00,151.57,151.58,151.54,151.54,24764
2019/12/10,15:06:00,151.54,151.57,151.50,151.52,22251
2019/12/10,15:07:00,151.52,151.55,151.51,151.52,28136
2019/12/10,15:08:00,151.52,151.56,151.51,151.56,11644
2019/12/10,15:09:00,151.56,151.57,151.56,151.56,19737
2019/12/10,15:10:00,151.56,151.57,151.50,151.52,35453
2019/12/10,15:11:00,151.51,151.55,151.49,151.54,25642
2019/12/10,15:12:00,151.54,151.60,151.53,151.60,35585
2019/12/10,15:13:00,151.60,151.63,151.57,151.63,45435
2019/12/10,15:14:00,151.62,151.70,151.59,151.66,57095
2019/12/10,15:15:00,151.66,151.66,151.59,151.61,31053
2019/12/10,15:16:00,151.61,151.62,151.55,151.56,37993
2019/12/10,15:17:00,151.56,151.56,151.49,151.51,33036
2019/12/10,15:18:00,151.51,151.52,151.45,151.45,16269
2019/12/10,15:19:00,151.45,151.45,151.39,151.41,18402
2019/12/10,15:20:00,151.41,151.49,151.41,151.45,33917
2019/12/10,15:21:00,151.45,151.46,151.43,151.45,13752
2019/12/10,15:22:00,151.45,151.46,151.39,151.39,12443
2019/12/10,15:23:00,151.39,151.41,151.33,151.34,40264
2019/12/10,15:24:00,151.34,151.34,151.30,151.31,43024
2019/12/10,15:25:00,151.31,151.38,151.31,151.32,46902
2019/12/10,15:26:00,151.32,151.33,151.28,151.30,30039
2019/12/10,15:27:00,151.31,151.39,151.30,151.34,40389
2019/12/10,15:28:00,151.34,151.35,151.30,151.30,18176
2019/12/10,15:29:00,151.30,151.31,151.25,151.26,45049
2019/12/10,15:30:00,151.26,151.30,151.25,151.26,17374
2019/12/10,15:31:00,151.26,151.28,151.17,151.19,46943
2019/12/10,15:32:00,151.19,151.20,151.10,151.11,53274
2019/12/10,15:33:00,151.10,151.19,151.10,151.14,62969
2019/12/10,15:34:00,151.14,151.15,150.98,151.00,106139
2019/12/10,15:35:00,151.00,151.03,150.81,150.83,117489
2019/12/10,15:36:00,150.83,150.93,150.78,150.84,84234
2019/12/10,15:37:00,150.83,150.94,150.79,150.94,140368
2019/12/10,15:38:00,150.93,150.97,150.83,150.89,83812
2019/12/10,15:39:00,150.89,150.91,150.86,150.87,66138
2019/12/10,15:40:00,150.87,150.88,150.77,150.79,26915
2019/12/10,15:41:00,150.79,150.90,150.77,150.90,54968
2019/12/10,15:42:00,150.89,150.90,150.82,150.84,40634
2019/12/10,15:43:00,150.84,150.87,150.79,150.82,93687
2019/12/10,15:44:00,150.82,150.90,150.82,150.86,73944
2019/12/10,15:45:00,150.87,150.89,150.83,150.83,37429
2019/12/10,15:46:00,150.83,150.87,150.81,150.87,75575
2019/12/10,15:47:00,150.87,150.91,150.79,150.83,70508
2019/12/10,15:48:00,150.83,150.85,150.79,150.82,59186
2019/12/10,15:49:00,150.82,150.86,150.76,150.82,99355
2019/12/10,15:50:00,150.82,150.93,150.80,150.92,57433
2019/12/10,15:51:00,150.93,150.94,150.83,150.86,120197
2019/12/10,15:52:00,150.86,150.94,150.86,150.91,64460
2019/12/10,15:53:00,150.91,150.95,150.87,150.90,73116
2019/12/10,15:54:00,150.90,150.93,150.87,150.90,36967
2019/12/10,15:55:00,150.90,151.04,150.86,150.98,164224
2019/12/10,15:56:00,150.98,151.05,150.94,151.05,99181
2019/12/10,15:57:00,151.05,151.12,151.04,151.04,71834
2019/12/10,15:58:00,151.05,151.09,151.01,151.05,91969
2019/12/10,15:59:00,151.06,151.11,151.05,151.10,118709
2019/12/10,16:00:00,151.11,151.18,150.90,151.13,222910
2019/12/11,09:31:00,151.54,151.83,151.14,151.23,143969
2019/12/11,09:32:00,151.23,151.31,151.12,151.29,144474
2019/12/11,09:33:00,151.29,151.29,151.15,151.15,57328
2019/12/11,09:34:00,151.15,151.19,150.86,150.89,98076
2019/12/11,09:35:00,150.90,151.02,150.90,150.99,77968
2019/12/11,09:36:00,151.00,151.05,150.78,150.79,79507
2019/12/11,09:37:00,150.79,150.80,150.62,150.66,96657
2019/12/11,09:38:00,150.66,150.86,150.66,150.84,72980
2019/12/11,09:39:00,150.84,150.87,150.70,150.70,81081
2019/12/11,09:40:00,150.70,150.72,150.57,150.58,95012
2019/12/11,09:41:00,150.58,150.60,150.43,150.44,130834
2019/12/11,09:42:00,150.45,150.51,150.41,150.49,92573
2019/12/11,09:43:00,150.49,150.56,150.47,150.53,90696
2019/12/11,09:44:00,150.52,150.54,150.37,150.43,176203
2019/12/11,09:45:00,150.43,150.46,150.35,150.35,80658
2019/12/11,09:46:00,150.35,150.50,150.33,150.45,115672
2019/12/11,09:47:00,150.45,150.50,150.38,150.50,100798
2019/12/11,09:48:00,150.49,150.54,150.43,150.43,67740
2019/12/11,09:49:00,150.43,150.52,150.43,150.50,64750
2019/12/11,09:50:00,150.50,150.55,150.46,150.51,57354
2019/12/11,09:51:00,150.52,150.57,150.47,150.57,58423
2019/12/11,09:52:00,150.57,150.57,150.47,150.50,85189
2019/12/11,09:53:00,150.50,150.52,150.50,150.52,38344
2019/12/11,09:54:00,150.52,150.57,150.50,150.52,58323
2019/12/11,09:55:00,150.52,150.61,150.51,150.59,48993
2019/12/11,09:56:00,150.59,150.59,150.55,150.59,39338
2019/12/11,09:57:00,150.58,150.64,150.55,150.62,52612
2019/12/11,09:58:00,150.63,150.82,150.63,150.78,83093
2019/12/11,09:59:00,150.78,150.88,150.77,150.85,69461
2019/12/11,10:00:00,150.85,150.95,150.85,150.90,63846
2019/12/11,10:01:00,150.90,150.92,150.85,150.91,72924
2019/12/11,10:02:00,150.90,150.97,150.88,150.97,45427
2019/12/11,10:03:00,150.97,150.97,150.87,150.91,32894
2019/12/11,10:04:00,150.90,150.93,150.88,150.92,32083
2019/12/11,10:05:00,150.92,150.95,150.87,150.95,340278
2019/12/11,10:06:00,150.95,151.05,150.95,150.98,89894
2019/12/11,10:07:00,150.98,150.98,150.92,150.97,58669
2019/12/11,10:08:00,150.97,150.99,150.94,150.97,38426
2019/12/11,10:09:00,150.97,151.01,150.92,150.92,32151
2019/12/11,10:10:00,150.92,150.97,150.90,150.93,22279
2019/12/11,10:11:00,150.93,150.99,150.90,150.95,24277
2019/12/11,10:12:00,150.95,151.00,150.95,150.95,23638
2019/12/11,10:13:00,150.95,150.97,150.91,150.91,29757
2019/12/11,10:14:00,150.92,150.99,150.92,150.96,23933
2019/12/11,10:15:00,150.96,151.01,150.94,151.00,48999
2019/12/11,10:16:00,151.01,151.01,150.95,150.98,34339
2019/12/11,10:17:00,150.98,151.01,150.96,150.99,23374
2019/12/11,10:18:00,150.99,151.07,150.98,151.02,38557
2019/12/11,10:19:00,151.02,151.03,150.99,151.00,101116
2019/12/11,10:20:00,151.00,151.04,150.99,151.00,19873
2019/12/11,10:21:00,151.00,151.00,150.93,150.96,38144
2019/12/11,10:22:00,150.97,150.97,150.91,150.93,41964
2019/12/11,10:23:00,150.93,150.95,150.91,150.92,19643
2019/12/11,10:24:00,150.92,150.97,150.91,150.91,39074
2019/12/11,10:25:00,150.91,150.96,150.91,150.96,24560
2019/12/11,10:26:00,150.96,150.97,150.94,150.97,48410
2019/12/11,10:27:00,150.97,150.97,150.87,150.94,42297
2019/12/11,10:28:00,150.94,150.99,150.94,150.95,24662
2019/12/11,10:29:00,150.95,150.98,150.90,150.98,24667
2019/12/11,10:30:00,150.99,150.99,150.91,150.95,29721
2019/12/11,10:31:00,150.96,150.98,150.91,150.96,43013
2019/12/11,10:32:00,150.96,150.98,150.91,150.93,25611
2019/12/11,10:33:00,150.93,150.98,150.90,150.98,29670
2019/12/11,10:34:00,150.98,150.98,150.92,150.94,51235
2019/12/11,10:35:00,150.94,150.97,150.93,150.96,25663
2019/12/11,10:36:00,150.96,150.97,150.93,150.94,32918
2019/12/11,10:37:00,150.94,150.95,150.90,150.92,41315
2019/12/11,10:38:00,150.92,150.95,150.91,150.92,26317
2019/12/11,10:39:00,150.92,150.95,150.91,150.92,26213
2019/12/11,10:40:00,150.92,150.92,150.87,150.89,27299
2019/12/11,10:41:00,150.89,150.94,150.89,150.92,34572
2019/12/11,10:42:00,150.92,150.96,150.92,150.96,26238
2019/12/11,10:43:00,150.96,151.07,150.95,151.03,122021
2019/12/11,10:44:00,151.03,151.08,151.00,151.06,33503
2019/12/11,10:45:00,151.06,151.07,151.00,151.04,39753
2019/12/11,10:46:00,151.04,151.09,151.01,151.07,47477
2019/12/11,10:47:00,151.07,151.18,151.06,151.16,33237
2019/12/11,10:48:00,151.16,151.19,151.10,151.14,52725
2019/12/11,10:49:00,151.14,151.15,151.06,151.07,24509
2019/12/11,10:50:00,151.07,151.16,151.07,151.09,38290
2019/12/11,10:51:00,151.09,151.12,151.06,151.11,21268
2019/12/11,10:52:00,151.11,151.11,151.04,151.06,28335
2019/12/11,10:53:00,151.06,151.07,151.00,151.03,23241
2019/12/11,10:54:00,151.03,151.05,150.97,150.97,28986
2019/12/11,10:55:00,150.97,151.04,150.97,151.02,14701
2019/12/11,10:56:00,151.02,151.05,151.01,151.01,25267
2019/12/11,10:57:00,151.00,151.06,150.99,151.06,21548
2019/12/11,10:58:00,151.06,151.08,151.02,151.07,27784
2019/12/11,10:59:00,151.08,151.08,151.04,151.04,16363
2019/12/11,11:00:00,151.04,151.05,151.01,151.04,22151
2019/12/11,11:01:00,151.04,151.08,151.03,151.04,14209
2019/12/11,11:02:00,151.04,151.04,150.95,150.97,39906
2019/12/11,11:03:00,150.97,150.97,150.91,150.95,22727
2019/12/11,11:04:00,150.95,150.97,150.92,150.96,21731
2019/12/11,11:05:00,150.96,151.03,150.96,151.00,26910
2019/12/11,11:06:00,151.00,151.09,150.98,151.08,43881
2019/12/11,11:07:00,151.09,151.09,151.04,151.05,14512
2019/12/11,11:08:00,151.05,151.05,151.00,151.03,15232
2019/12/11,11:09:00,151.03,151.05,151.02,151.04,16670
2019/12/11,11:10:00,151.06,151.09,151.04,151.07,21693
2019/12/11,11:11:00,151.07,151.11,151.06,151.10,22288
2019/12/11,11:12:00,151.10,151.14,151.07,151.13,31485
2019/12/11,11:13:00,151.13,151.17,151.12,151.15,28830
2019/12/11,11:14:00,151.16,151.18,151.12,151.14,20447
2019/12/11,11:15:00,151.14,151.18,151.13,151.13,16167
2019/12/11,11:16:00,151.13,151.18,151.13,151.17,83808
2019/12/11,11:17:00,151.17,151.20,151.15,151.19,28607
2019/12/11,11:18:00,151.19,151.22,151.19,151.19,44767
2019/12/11,11:19:00,151.19,151.24,151.19,151.22,17558
2019/12/11,11:20:00,151.22,151.25,151.20,151.21,20043
2019/12/11,11:21:00,151.21,151.24,151.20,151.20,21506
2019/12/11,11:22:00,151.20,151.20,151.10,151.11,121309
2019/12/11,11:23:00,151.11,151.17,151.11,151.16,28291
2019/12/11,11:24:00,151.16,151.21,151.16,151.20,18084
2019/12/11,11:25:00,151.19,151.22,151.16,151.19,14778
2019/12/11,11:26:00,151.19,151.21,151.18,151.21,25645
2019/12/11,11:27:00,151.20,151.23,151.19,151.23,29342
2019/12/11,11:28:00,151.23,151.23,151.20,151.21,18403
2019/12/11,11:29:00,151.20,151.25,151.20,151.24,18352
2019/12/11,11:30:00,151.24,151.26,151.20,151.23,46892
2019/12/11,11:31:00,151.23,151.31,151.23,151.30,90839
2019/12/11,11:32:00,151.30,151.33,151.28,151.31,47363
2019/12/11,11:33:00,151.32,151.32,151.22,151.25,45350
2019/12/11,11:34:00,151.25,151.30,151.25,151.28,33587
2019/12/11,11:35:00,151.28,151.30,151.22,151.25,44361
2019/12/11,11:36:00,151.25,151.26,151.22,151.25,32415
2019/12/11,11:37:00,151.25,151.28,151.24,151.28,24764
2019/12/11,11:38:00,151.27,151.28,151.25,151.28,16811
2019/12/11,11:39:00,151.28,151.35,151.28,151.33,18945
2019/12/11,11:40:00,151.34,151.35,151.31,151.35,24191
2019/12/11,11:41:00,151.36,151.40,151.34,151.40,28523
2019/12/11,11:42:00,151.40,151.45,151.38,151.43,47540
2019/12/11,11:43:00,151.43,151.43,151.39,151.39,15569
2019/12/11,11:44:00,151.39,151.40,151.33,151.40,103128
2019/12/11,11:45:00,151.40,151.41,151.37,151.39,51895
2019/12/11,11:46:00,151.39,151.39,151.35,151.35,18360
2019/12/11,11:47:00,151.36,151.36,151.34,151.35,133626
2019/12/11,11:48:00,151.35,151.39,151.31,151.32,21149
2019/12/11,11:49:00,151.32,151.34,151.31,151.33,21581
2019/12/11,11:50:00,151.32,151.35,151.31,151.34,29481
2019/12/11,11:51:00,151.34,151.35,151.30,151.31,20078
2019/12/11,11:52:00,151.31,151.32,151.27,151.29,49487
2019/12/11,11:53:00,151.29,151.30,151.24,151.24,114069
2019/12/11,11:54:00,151.24,151.29,151.24,151.29,38477
2019/12/11,11:55:00,151.29,151.30,151.27,151.30,20294
2019/12/11,11:56:00,151.28,151.31,151.28,151.29,41750
2019/12/11,11:57:00,151.29,151.29,151.23,151.25,93817
2019/12/11,11:58:00,151.25,151.27,151.20,151.24,156233
2019/12/11,11:59:00,151.24,151.25,151.08,151.11,46038
2019/12/11,12:00:00,151.11,151.11,151.04,151.10,58029
2019/12/11,12:01:00,151.10,151.10,151.05,151.10,20937
2019/12/11,12:02:00,151.10,151.12,151.06,151.08,15905
2019/12/11,12:03:00,151.08,151.09,151.04,151.04,17333
2019/12/11,12:04:00,151.04,151.09,151.03,151.09,38229
2019/12/11,12:05:00,151.09,151.09,151.06,151.09,11672
2019/12/11,12:06:00,151.08,151.09,151.05,151.05,14624
2019/12/11,12:07:00,151.05,151.10,151.05,151.09,10422
2019/12/11,12:08:00,151.09,151.12,151.07,151.10,26600
2019/12/11,12:09:00,151.10,151.14,151.10,151.14,10250
2019/12/11,12:10:00,151.14,151.18,151.14,151.18,23245
2019/12/11,12:11:00,151.18,151.18,151.10,151.10,21293
2019/12/11,12:12:00,151.11,151.13,151.10,151.11,54773
2019/12/11,12:13:00,151.11,151.16,151.11,151.15,13369
2019/12/11,12:14:00,151.15,151.17,151.12,151.15,17631
2019/12/11,12:15:00,151.15,151.15,151.11,151.13,7405
2019/12/11,12:16:00,151.13,151.22,151.12,151.21,26661
2019/12/11,12:17:00,151.21,151.21,151.14,151.15,16472
2019/12/11,12:18:00,151.15,151.19,151.14,151.15,25361
2019/12/11,12:19:00,151.15,151.22,151.14,151.21,16977
2019/12/11,12:20:00,151.22,151.24,151.20,151.23,21399
2019/12/11,12:21:00,151.23,151.23,151.18,151.19,22452
2019/12/11,12:22:00,151.19,151.22,151.19,151.20,13170
2019/12/11,12:23:00,151.21,151.24,151.21,151.21,10286
2019/12/11,12:24:00,151.21,151.23,151.18,151.21,26239
2019/12/11,12:25:00,151.20,151.20,151.10,151.10,22134
2019/12/11,12:26:00,151.10,151.14,151.10,151.12,9782
2019/12/11,12:27:00,151.12,151.16,151.11,151.16,15277
2019/12/11,12:28:00,151.16,151.17,151.12,151.12,9513
2019/12/11,12:29:00,151.12,151.15,151.10,151.11,23131
2019/12/11,12:30:00,151.11,151.15,151.10,151.10,14401
2019/12/11,12:31:00,151.11,151.11,151.07,151.10,10473
2019/12/11,12:32:00,151.10,151.10,151.06,151.06,7504
2019/12/11,12:33:00,151.07,151.12,151.06,151.11,16025
2019/12/11,12:34:00,151.12,151.14,151.12,151.13,113540
2019/12/11,12:35:00,151.13,151.15,151.13,151.14,12611
2019/12/11,12:36:00,151.13,151.13,151.10,151.13,19993
2019/12/11,12:37:00,151.13,151.13,151.03,151.07,29829
2019/12/11,12:38:00,151.07,151.08,151.04,151.04,10099
2019/12/11,12:39:00,151.04,151.05,151.03,151.03,9801
2019/12/11,12:40:00,151.03,151.05,151.00,151.01,14768
2019/12/11,12:41:00,151.01,151.04,150.98,151.04,23684
2019/12/11,12:42:00,151.04,151.04,151.01,151.03,14771
2019/12/11,12:43:00,151.03,151.05,151.01,151.03,10772
2019/12/11,12:44:00,151.03,151.06,151.01,151.02,17586
2019/12/11,12:45:00,151.02,151.02,150.96,151.00,18385
2019/12/11,12:46:00,151.00,151.05,150.97,151.00,20418
2019/12/11,12:47:00,151.00,151.03,150.99,151.03,15193
2019/12/11,12:48:00,151.03,151.05,151.02,151.05,8319
2019/12/11,12:49:00,151.05,151.08,151.02,151.08,9932
2019/12/11,12:50:00,151.08,151.09,151.07,151.07,9158
2019/12/11,12:51:00,151.06,151.07,151.04,151.05,12715
2019/12/11,12:52:00,151.05,151.06,151.02,151.03,10904
2019/12/11,12:53:00,151.03,151.06,151.01,151.04,16111
2019/12/11,12:54:00,151.04,151.07,151.03,151.04,15784
2019/12/11,12:55:00,151.04,151.06,151.02,151.03,7825
2019/12/11,12:56:00,151.03,151.07,151.02,151.06,11692
2019/12/11,12:57:00,151.06,151.10,151.06,151.10,17591
2019/12/11,12:58:00,151.10,151.12,151.09,151.12,16248
2019/12/11,12:59:00,151.12,151.13,151.10,151.12,24945
2019/12/11,13:00:00,151.12,151.16,151.11,151.14,35046
2019/12/11,13:01:00,151.15,151.16,151.10,151.14,19449
2019/12/11,13:02:00,151.14,151.17,151.13,151.16,18259
2019/12/11,13:03:00,151.16,151.16,151.13,151.14,6918
2019/12/11,13:04:00,151.14,151.18,151.14,151.17,13731
2019/12/11,13:05:00,151.17,151.17,151.10,151.11,9810
2019/12/11,13:06:00,151.11,151.11,151.06,151.07,19470
2019/12/11,13:07:00,151.07,151.07,151.05,151.07,16892
2019/12/11,13:08:00,151.07,151.09,151.05,151.06,11698
2019/12/11,13:09:00,151.06,151.07,151.04,151.04,9479
2019/12/11,13:10:00,151.04,151.06,151.03,151.04,12194
2019/12/11,13:11:00,151.04,151.04,151.01,151.02,15753
2019/12/11,13:12:00,151.02,151.03,151.00,151.03,19081
2019/12/11,13:13:00,151.03,151.07,151.03,151.07,9713
2019/12/11,13:14:00,151.07,151.07,151.03,151.04,12863
2019/12/11,13:15:00,151.04,151.09,151.04,151.09,6477
2019/12/11,13:16:00,151.09,151.10,151.06,151.10,10455
2019/12/11,13:17:00,151.10,151.12,151.09,151.12,17877
2019/12/11,13:18:00,151.12,151.12,151.10,151.12,16342
2019/12/11,13:19:00,151.12,151.14,151.10,151.10,6364
2019/12/11,13:20:00,151.10,151.12,151.09,151.11,15752
2019/12/11,13:21:00,151.11,151.11,151.06,151.10,79208
2019/12/11,13:22:00,151.10,151.10,151.02,151.02,16727
2019/12/11,13:23:00,151.02,151.03,150.99,151.02,16961
2019/12/11,13:24:00,151.02,151.04,151.00,151.02,17943
2019/12/11,13:25:00,151.02,151.04,151.00,151.04,13778
2019/12/11,13:26:00,151.04,151.08,151.03,151.07,14046
2019/12/11,13:27:00,151.07,151.11,151.07,151.11,26704
2019/12/11,13:28:00,151.11,151.12,151.09,151.09,12439
2019/12/11,13:29:00,151.09,151.11,151.09,151.09,10682
2019/12/11,13:30:00,151.09,151.13,151.09,151.12,9899
2019/12/11,13:31:00,151.12,151.17,151.12,151.16,21397
2019/12/11,13:32:00,151.16,151.16,151.11,151.13,8670
2019/12/11,13:33:00,151.13,151.13,151.09,151.10,9026
2019/12/11,13:34:00,151.10,151.12,151.09,151.11,8140
2019/12/11,13:35:00,151.11,151.14,151.10,151.14,17152
2019/12/11,13:36:00,151.14,151.15,151.13,151.14,8480
2019/12/11,13:37:00,151.14,151.16,151.13,151.14,11236
2019/12/11,13:38:00,151.14,151.15,151.10,151.12,11313
2019/12/11,13:39:00,151.10,151.10,151.05,151.06,24046
2019/12/11,13:40:00,151.05,151.08,151.04,151.04,27428
2019/12/11,13:41:00,151.05,151.06,151.03,151.04,13692
2019/12/11,13:42:00,151.04,151.07,151.04,151.06,10375
2019/12/11,13:43:00,151.06,151.09,151.05,151.09,12182
2019/12/11,13:44:00,151.09,151.10,151.07,151.08,9420
2019/12/11,13:45:00,151.07,151.10,151.07,151.09,6784
2019/12/11,13:46:00,151.09,151.11,151.07,151.11,12161
2019/12/11,13:47:00,151.11,151.12,151.09,151.12,5551
2019/12/11,13:48:00,151.12,151.12,151.08,151.09,7082
2019/12/11,13:49:00,151.09,151.12,151.08,151.10,10348
2019/12/11,13:50:00,151.10,151.13,151.09,151.13,8358
2019/12/11,13:51:00,151.13,151.14,151.12,151.13,17267
2019/12/11,13:52:00,151.13,151.13,151.10,151.13,17059
2019/12/11,13:53:00,151.13,151.13,151.10,151.10,8827
2019/12/11,13:54:00,151.10,151.12,151.09,151.11,9734
2019/12/11,13:55:00,151.11,151.13,151.09,151.11,12181
2019/12/11,13:56:00,151.11,151.13,151.10,151.11,19696
2019/12/11,13:57:00,151.11,151.12,151.09,151.10,11771
2019/12/11,13:58:00,151.10,151.13,151.10,151.12,17815
2019/12/11,13:59:00,151.12,151.12,151.09,151.09,13038
2019/12/11,14:00:00,151.09,151.13,151.09,151.12,20823
2019/12/11,14:01:00,151.12,151.12,150.97,151.06,46025
2019/12/11,14:02:00,151.06,151.15,151.04,151.14,27817
2019/12/11,14:03:00,151.14,151.17,151.11,151.17,18945
2019/12/11,14:04:00,151.16,151.24,151.14,151.22,31354
2019/12/11,14:05:00,151.22,151.28,151.22,151.27,27463
2019/12/11,14:06:00,151.27,151.33,151.27,151.32,52693
2019/12/11,14:07:00,151.32,151.38,151.32,151.35,37560
2019/12/11,14:08:00,151.35,151.37,151.25,151.28,47058
2019/12/11,14:09:00,151.28,151.31,151.25,151.29,28733
2019/12/11,14:10:00,151.29,151.29,151.27,151.29,10612
2019/12/11,14:11:00,151.29,151.29,151.21,151.24,23137
2019/12/11,14:12:00,151.24,151.28,151.24,151.26,15411
2019/12/11,14:13:00,151.26,151.29,151.24,151.24,12853
2019/12/11,14:14:00,151.23,151.29,151.23,151.28,19569
2019/12/11,14:15:00,151.28,151.30,151.25,151.26,28160
2019/12/11,14:16:00,151.26,151.33,151.26,151.33,18240
2019/12/11,14:17:00,151.33,151.37,151.32,151.37,14828
2019/12/11,14:18:00,151.37,151.42,151.37,151.39,85785
2019/12/11,14:19:00,151.39,151.47,151.39,151.42,57730
2019/12/11,14:20:00,151.42,151.43,151.41,151.42,24054
2019/12/11,14:21:00,151.42,151.44,151.40,151.40,14405
2019/12/11,14:22:00,151.41,151.44,151.39,151.43,28013
2019/12/11,14:23:00,151.43,151.45,151.41,151.41,32555
2019/12/11,14:24:00,151.41,151.57,151.41,151.55,66137
2019/12/11,14:25:00,151.55,151.57,151.49,151.50,29230
2019/12/11,14:26:00,151.50,151.53,151.43,151.44,26813
2019/12/11,14:27:00,151.43,151.44,151.38,151.39,29590
2019/12/11,14:28:00,151.38,151.41,151.38,151.38,11638
2019/12/11,14:29:00,151.38,151.40,151.37,151.37,25454
2019/12/11,14:30:00,151.37,151.40,151.36,151.39,13115
2019/12/11,14:31:00,151.39,151.40,151.34,151.40,15694
2019/12/11,14:32:00,151.40,151.42,151.40,151.42,15425
2019/12/11,14:33:00,151.42,151.42,151.39,151.40,18970
2019/12/11,14:34:00,151.40,151.41,151.35,151.35,35788
2019/12/11,14:35:00,151.35,151.41,151.35,151.40,15278
2019/12/11,14:36:00,151.40,151.40,151.36,151.38,13575
2019/12/11,14:37:00,151.38,151.39,151.36,151.39,14353
2019/12/11,14:38:00,151.40,151.48,151.39,151.48,25517
2019/12/11,14:39:00,151.48,151.57,151.48,151.56,36433
2019/12/11,14:40:00,151.56,151.56,151.49,151.50,41091
2019/12/11,14:41:00,151.50,151.52,151.38,151.49,44526
2019/12/11,14:42:00,151.49,151.63,151.49,151.60,63081
2019/12/11,14:43:00,151.60,151.60,151.50,151.57,24763
2019/12/11,14:44:00,151.58,151.62,151.54,151.57,58580
2019/12/11,14:45:00,151.57,151.63,151.55,151.56,36055
2019/12/11,14:46:00,151.56,151.57,151.48,151.53,34676
2019/12/11,14:47:00,151.53,151.58,151.48,151.57,41145
2019/12/11,14:48:00,151.57,151.60,151.52,151.57,33587
2019/12/11,14:49:00,151.58,151.58,151.53,151.57,25570
2019/12/11,14:50:00,151.57,151.64,151.57,151.62,27179
2019/12/11,14:51:00,151.61,151.63,151.59,151.59,34570
2019/12/11,14:52:00,151.59,151.59,151.52,151.56,37856
2019/12/11,14:53:00,151.56,151.64,151.55,151.63,17536
2019/12/11,14:54:00,151.63,151.76,151.63,151.75,100628
2019/12/11,14:55:00,151.74,151.74,151.69,151.74,41984
2019/12/11,14:56:00,151.74,151.80,151.74,151.78,53149
2019/12/11,14:57:00,151.78,151.80,151.76,151.79,28417
2019/12/11,14:58:00,151.79,151.84,151.78,151.83,53069
2019/12/11,14:59:00,151.83,151.85,151.80,151.80,31040
2019/12/11,15:00:00,151.80,151.82,151.80,151.81,36487
2019/12/11,15:01:00,151.81,151.87,151.80,151.83,66439
2019/12/11,15:02:00,151.83,151.87,151.81,151.81,56363
2019/12/11,15:03:00,151.81,151.82,151.77,151.77,60630
2019/12/11,15:04:00,151.77,151.83,151.77,151.78,16921
2019/12/11,15:05:00,151.79,151.79,151.71,151.72,38068
2019/12/11,15:06:00,151.72,151.76,151.71,151.73,32383
2019/12/11,15:07:00,151.73,151.81,151.73,151.79,23118
2019/12/11,15:08:00,151.79,151.81,151.75,151.76,34507
2019/12/11,15:09:00,151.76,151.76,151.71,151.71,20830
2019/12/11,15:10:00,151.72,151.76,151.70,151.76,29123
2019/12/11,15:11:00,151.76,151.78,151.73,151.74,36476
2019/12/11,15:12:00,151.74,151.75,151.71,151.71,37320
2019/12/11,15:13:00,151.71,151.74,151.66,151.68,21186
2019/12/11,15:14:00,151.68,151.69,151.57,151.58,44818
2019/12/11,15:15:00,151.58,151.66,151.57,151.65,24715
2019/12/11,15:16:00,151.65,151.68,151.60,151.62,29523
2019/12/11,15:17:00,151.62,151.65,151.58,151.58,31381
2019/12/11,15:18:00,151.58,151.60,151.56,151.58,22205
2019/12/11,15:19:00,151.58,151.59,151.56,151.58,17365
2019/12/11,15:20:00,151.59,151.64,151.58,151.59,13501
2019/12/11,15:21:00,151.58,151.60,151.58,151.59,19046
2019/12/11,15:22:00,151.60,151.66,151.60,151.64,35509
2019/12/11,15:23:00,151.63,151.67,151.60,151.65,27287
2019/12/11,15:24:00,151.65,151.66,151.61,151.66,15238
2019/12/11,15:25:00,151.65,151.71,151.65,151.71,38857
2019/12/11,15:26:00,151.71,151.72,151.66,151.72,34099
2019/12/11,15:27:00,151.72,151.73,151.68,151.69,24177
2019/12/11,15:28:00,151.69,151.75,151.68,151.75,12481
2019/12/11,15:29:00,151.75,151.77,151.70,151.72,33827
2019/12/11,15:30:00,151.72,151.72,151.68,151.72,28920
2019/12/11,15:31:00,151.72,151.73,151.66,151.70,39032
2019/12/11,15:32:00,151.70,151.80,151.69,151.79,40465
2019/12/11,15:33:00,151.79,151.80,151.77,151.79,20907
2019/12/11,15:34:00,151.79,151.79,151.70,151.71,85098
2019/12/11,15:35:00,151.71,151.71,151.65,151.68,47818
2019/12/11,15:36:00,151.68,151.68,151.62,151.65,47163
2019/12/11,15:37:00,151.65,151.65,151.61,151.61,23366
2019/12/11,15:38:00,151.61,151.61,151.53,151.54,51893
2019/12/11,15:39:00,151.54,151.60,151.54,151.59,27425
2019/12/11,15:40:00,151.59,151.61,151.58,151.60,17101
2019/12/11,15:41:00,151.60,151.61,151.57,151.61,22495
2019/12/11,15:42:00,151.62,151.69,151.60,151.67,44462
2019/12/11,15:43:00,151.67,151.68,151.64,151.65,32249
2019/12/11,15:44:00,151.65,151.66,151.63,151.64,19190
2019/12/11,15:45:00,151.64,151.67,151.63,151.66,22618
2019/12/11,15:46:00,151.66,151.66,151.57,151.57,29953
2019/12/11,15:47:00,151.57,151.60,151.54,151.57,20670
2019/12/11,15:48:00,151.57,151.62,151.56,151.57,21962
2019/12/11,15:49:00,151.57,151.57,151.50,151.52,42799
2019/12/11,15:50:00,151.52,151.55,151.48,151.49,56005
2019/12/11,15:51:00,151.49,151.75,151.49,151.72,219384
2019/12/11,15:52:00,151.72,151.72,151.68,151.70,51857
2019/12/11,15:53:00,151.70,151.71,151.64,151.66,36318
2019/12/11,15:54:00,151.66,151.68,151.62,151.68,54182
2019/12/11,15:55:00,151.68,151.81,151.67,151.80,164303
2019/12/11,15:56:00,151.80,151.81,151.72,151.72,165886
2019/12/11,15:57:00,151.72,151.78,151.72,151.76,78115
2019/12/11,15:58:00,151.76,151.82,151.73,151.74,132687
2019/12/11,15:59:00,151.74,151.80,151.73,151.76,95700
2019/12/11,16:00:00,151.76,151.83,151.59,151.70,593981
2019/12/12,09:31:00,151.65,151.70,151.42,151.54,497024
2019/12/12,09:32:00,151.52,151.67,151.46,151.64,76520
2019/12/12,09:33:00,151.64,151.77,151.41,151.42,89554
2019/12/12,09:34:00,151.42,151.43,151.16,151.18,88703
2019/12/12,09:35:00,151.18,151.19,151.03,151.16,84705
2019/12/12,09:36:00,151.14,151.85,151.02,151.78,175705
2019/12/12,09:37:00,151.70,151.99,151.62,151.89,154266
2019/12/12,09:38:00,151.87,152.04,151.82,151.82,188954
2019/12/12,09:39:00,151.82,152.29,151.82,152.22,232068
2019/12/12,09:40:00,152.19,152.68,152.19,152.50,207513
2019/12/12,09:41:00,152.50,152.64,152.40,152.40,69030
2019/12/12,09:42:00,152.40,152.41,152.32,152.35,71840
2019/12/12,09:43:00,152.34,152.48,152.27,152.39,164751
2019/12/12,09:44:00,152.39,152.47,152.31,152.44,73748
2019/12/12,09:45:00,152.44,152.52,152.40,152.43,86358
2019/12/12,09:46:00,152.43,152.60,152.43,152.49,82831
2019/12/12,09:47:00,152.50,152.53,152.38,152.47,32509
2019/12/12,09:48:00,152.47,152.68,152.45,152.60,74227
2019/12/12,09:49:00,152.60,152.68,152.58,152.65,66781
2019/12/12,09:50:00,152.65,152.72,152.61,152.68,89632
2019/12/12,09:51:00,152.68,152.77,152.66,152.69,107023
2019/12/12,09:52:00,152.67,152.74,152.65,152.69,110181
2019/12/12,09:53:00,152.69,152.71,152.61,152.68,78043
2019/12/12,09:54:00,152.65,152.71,152.61,152.66,56043
2019/12/12,09:55:00,152.66,152.73,152.58,152.72,59303
2019/12/12,09:56:00,152.72,152.80,152.68,152.76,83873
2019/12/12,09:57:00,152.76,152.92,152.74,152.90,90442
2019/12/12,09:58:00,152.90,152.94,152.80,152.88,75385
2019/12/12,09:59:00,152.88,152.92,152.85,152.86,40019
2019/12/12,10:00:00,152.86,152.91,152.78,152.87,94582
2019/12/12,10:01:00,152.87,153.05,152.87,153.01,211677
2019/12/12,10:02:00,153.02,153.20,152.98,153.18,145688
2019/12/12,10:03:00,153.18,153.18,152.95,153.00,125725
2019/12/12,10:04:00,153.00,153.18,152.91,153.18,121681
2019/12/12,10:05:00,153.16,153.18,152.68,153.05,242164
2019/12/12,10:06:00,153.01,153.30,152.99,153.16,242434
2019/12/12,10:07:00,153.18,153.18,152.92,152.97,50976
2019/12/12,10:08:00,152.96,153.08,152.90,153.08,84106
2019/12/12,10:09:00,153.08,153.14,153.01,153.02,50336
2019/12/12,10:10:00,153.02,153.13,153.01,153.03,54608
2019/12/12,10:11:00,153.04,153.11,153.02,153.10,46518
2019/12/12,10:12:00,153.10,153.10,152.85,152.88,68636
2019/12/12,10:13:00,152.88,152.94,152.82,152.86,59661
2019/12/12,10:14:00,152.87,152.99,152.87,152.97,53841
2019/12/12,10:15:00,152.97,153.21,152.96,153.06,158099
2019/12/12,10:16:00,153.06,153.07,153.01,153.07,47187
2019/12/12,10:17:00,153.06,153.08,152.98,153.01,36712
2019/12/12,10:18:00,153.01,153.13,153.00,153.12,62486
2019/12/12,10:19:00,153.12,153.18,153.07,153.15,54012
2019/12/12,10:20:00,153.16,153.23,153.11,153.23,51829
2019/12/12,10:21:00,153.23,153.42,153.23,153.33,102545
2019/12/12,10:22:00,153.33,153.36,153.27,153.29,62323
2019/12/12,10:23:00,153.29,153.38,153.29,153.37,32924
2019/12/12,10:24:00,153.37,153.38,153.25,153.26,28442
2019/12/12,10:25:00,153.26,153.37,153.26,153.34,51779
2019/12/12,10:26:00,153.34,153.36,153.28,153.31,29628
2019/12/12,10:27:00,153.31,153.35,153.22,153.22,45679
2019/12/12,10:28:00,153.22,153.26,153.17,153.22,46439
2019/12/12,10:29:00,153.22,153.28,153.22,153.24,31980
2019/12/12,10:30:00,153.24,153.35,153.24,153.34,54680
2019/12/12,10:31:00,153.34,153.38,153.22,153.22,68049
2019/12/12,10:32:00,153.22,153.27,153.17,153.20,48826
2019/12/12,10:33:00,153.20,153.25,153.17,153.21,61531
2019/12/12,10:34:00,153.21,153.24,153.11,153.23,56203
2019/12/12,10:35:00,153.23,153.27,153.12,153.14,42724
2019/12/12,10:36:00,153.14,153.23,153.14,153.17,32485
2019/12/12,10:37:00,153.17,153.23,153.14,153.16,42569
2019/12/12,10:38:00,153.16,153.19,153.11,153.16,42181
2019/12/12,10:39:00,153.13,153.15,153.08,153.13,40334
2019/12/12,10:40:00,153.13,153.19,153.12,153.13,23241
2019/12/12,10:41:00,153.13,153.18,153.03,153.04,63011
2019/12/12,10:42:00,153.04,153.06,152.97,153.03,85350
2019/12/12,10:43:00,153.02,153.06,153.00,153.03,35920
2019/12/12,10:44:00,153.01,153.05,152.91,152.96,73660
2019/12/12,10:45:00,152.96,152.98,152.91,152.91,32100
2019/12/12,10:46:00,152.91,153.04,152.88,152.88,51944
2019/12/12,10:47:00,152.88,152.98,152.88,152.91,47865
2019/12/12,10:48:00,152.92,152.92,152.82,152.86,69341
2019/12/12,10:49:00,152.86,152.87,152.77,152.79,44688
2019/12/12,10:50:00,152.79,152.87,152.79,152.82,47476
2019/12/12,10:51:00,152.80,152.89,152.80,152.89,90008
2019/12/12,10:52:00,152.89,152.95,152.89,152.92,38064
2019/12/12,10:53:00,152.92,153.04,152.90,153.03,47620
2019/12/12,10:54:00,153.03,153.03,152.93,152.99,38152
2019/12/12,10:55:00,152.99,153.08,152.99,153.04,44278
2019/12/12,10:56:00,153.06,153.23,153.04,153.19,83460
2019/12/12,10:57:00,153.19,153.19,153.09,153.17,56036
2019/12/12,10:58:00,153.17,153.17,153.12,153.15,14098
2019/12/12,10:59:00,153.15,153.16,153.10,153.12,29827
2019/12/12,11:00:00,153.12,153.14,153.10,153.10,28636
2019/12/12,11:01:00,153.10,153.14,153.03,153.07,28078
2019/12/12,11:02:00,153.08,153.11,153.00,153.07,32684
2019/12/12,11:03:00,153.06,153.08,152.93,152.93,23608
2019/12/12,11:04:00,152.93,152.97,152.91,152.92,20912
2019/12/12,11:05:00,152.91,152.93,152.87,152.87,37187
2019/12/12,11:06:00,152.87,152.92,152.83,152.85,55288
2019/12/12,11:07:00,152.85,152.93,152.84,152.89,45399
2019/12/12,11:08:00,152.89,152.95,152.82,152.95,41846
2019/12/12,11:09:00,152.94,152.96,152.91,152.92,17572
2019/12/12,11:10:00,152.92,152.93,152.81,152.82,61833
2019/12/12,11:11:00,152.82,152.89,152.77,152.86,43080
2019/12/12,11:12:00,152.86,152.86,152.75,152.81,17376
2019/12/12,11:13:00,152.81,152.81,152.69,152.73,39847
2019/12/12,11:14:00,152.73,152.73,152.63,152.63,51625
2019/12/12,11:15:00,152.64,152.74,152.63,152.73,28545
2019/12/12,11:16:00,152.73,152.75,152.65,152.69,18888
2019/12/12,11:17:00,152.69,152.71,152.64,152.66,42007
2019/12/12,11:18:00,152.67,152.67,152.58,152.60,38300
2019/12/12,11:19:00,152.60,152.63,152.57,152.60,21709
2019/12/12,11:20:00,152.60,152.61,152.55,152.58,49667
2019/12/12,11:21:00,152.58,152.58,152.46,152.47,88507
2019/12/12,11:22:00,152.45,152.49,152.37,152.43,64805
2019/12/12,11:23:00,152.43,152.46,152.36,152.44,48072
2019/12/12,11:24:00,152.44,152.44,152.31,152.31,45549
2019/12/12,11:25:00,152.32,152.35,152.27,152.28,39429
2019/12/12,11:26:00,152.28,152.29,152.25,152.26,30016
2019/12/12,11:27:00,152.26,152.26,152.15,152.20,56666
2019/12/12,11:28:00,152.20,152.20,152.09,152.11,38636
2019/12/12,11:29:00,152.12,152.14,152.08,152.14,46879
2019/12/12,11:30:00,152.14,152.15,152.06,152.08,40711
2019/12/12,11:31:00,152.08,152.23,152.06,152.21,35923
2019/12/12,11:32:00,152.21,152.29,152.20,152.29,61228
2019/12/12,11:33:00,152.29,152.35,152.28,152.32,44714
2019/12/12,11:34:00,152.32,152.35,152.28,152.28,38131
2019/12/12,11:35:00,152.28,152.31,152.18,152.19,34012
2019/12/12,11:36:00,152.20,152.25,152.14,152.25,45474
2019/12/12,11:37:00,152.25,152.31,152.23,152.24,26175
2019/12/12,11:38:00,152.24,152.35,152.24,152.35,39537
2019/12/12,11:39:00,152.36,152.42,152.35,152.42,24260
2019/12/12,11:40:00,152.42,152.42,152.32,152.35,16240
2019/12/12,11:41:00,152.35,152.35,152.21,152.26,40992
2019/12/12,11:42:00,152.25,152.26,152.14,152.16,33788
2019/12/12,11:43:00,152.16,152.32,152.13,152.29,56530
2019/12/12,11:44:00,152.29,152.31,152.22,152.23,18724
2019/12/12,11:45:00,152.23,152.29,152.23,152.24,17284
2019/12/12,11:46:00,152.24,152.26,152.20,152.21,20678
2019/12/12,11:47:00,152.21,152.30,152.21,152.27,20636
2019/12/12,11:48:00,152.28,152.32,152.24,152.29,22111
2019/12/12,11:49:00,152.29,152.30,152.26,152.29,14828
2019/12/12,11:50:00,152.29,152.35,152.29,152.32,21104
2019/12/12,11:51:00,152.32,152.38,152.20,152.37,59166
2019/12/12,11:52:00,152.37,152.43,152.37,152.40,26707
2019/12/12,11:53:00,152.40,152.41,152.34,152.38,45775
2019/12/12,11:54:00,152.38,152.41,152.35,152.39,21781
2019/12/12,11:55:00,152.38,152.38,152.20,152.20,33808
2019/12/12,11:56:00,152.20,152.22,151.88,152.10,129323
2019/12/12,11:57:00,152.10,152.24,152.08,152.16,26238
2019/12/12,11:58:00,152.16,152.20,152.10,152.13,27971
2019/12/12,11:59:00,152.13,152.25,152.09,152.21,32636
2019/12/12,12:00:00,152.20,152.21,152.16,152.17,17083
2019/12/12,12:01:00,152.17,152.19,152.11,152.19,21442
2019/12/12,12:02:00,152.18,152.18,152.09,152.12,22232
2019/12/12,12:03:00,152.12,152.17,152.08,152.09,19829
2019/12/12,12:04:00,152.09,152.12,152.04,152.04,31634
2019/12/12,12:05:00,152.04,152.06,151.93,151.96,34643
2019/12/12,12:06:00,151.97,152.02,151.92,152.02,21253
2019/12/12,12:07:00,152.02,152.02,151.95,151.96,15512
2019/12/12,12:08:00,151.96,152.09,151.95,152.05,27218
2019/12/12,12:09:00,152.07,152.10,152.01,152.04,23311
2019/12/12,12:10:00,152.04,152.12,152.03,152.08,31428
2019/12/12,12:11:00,152.08,152.10,151.96,151.99,51907
2019/12/12,12:12:00,151.99,152.04,151.98,152.02,26310
2019/12/12,12:13:00,152.02,152.03,151.87,151.87,24830
2019/12/12,12:14:00,151.88,151.94,151.83,151.90,39898
2019/12/12,12:15:00,151.89,151.93,151.86,151.91,22306
2019/12/12,12:16:00,151.91,151.98,151.90,151.96,15758
2019/12/12,12:17:00,151.96,151.96,151.85,151.88,19491
2019/12/12,12:18:00,151.88,151.90,151.82,151.83,20565
2019/12/12,12:19:00,151.83,151.84,151.70,151.71,44814
2019/12/12,12:20:00,151.71,151.82,151.71,151.76,34451
2019/12/12,12:21:00,151.76,151.78,151.69,151.75,27982
2019/12/12,12:22:00,151.75,151.76,151.72,151.74,22943
2019/12/12,12:23:00,151.74,151.77,151.66,151.69,45932
2019/12/12,12:24:00,151.68,151.68,151.50,151.51,73874
2019/12/12,12:25:00,151.51,151.57,151.50,151.50,28068
2019/12/12,12:26:00,151.50,151.56,151.49,151.51,50819
2019/12/12,12:27:00,151.51,151.54,151.50,151.54,40439
2019/12/12,12:28:00,151.54,151.61,151.53,151.59,32573
2019/12/12,12:29:00,151.59,151.60,151.54,151.54,26013
2019/12/12,12:30:00,151.54,151.61,151.47,151.61,117678
2019/12/12,12:31:00,151.61,151.80,151.60,151.75,71474
2019/12/12,12:32:00,151.74,151.80,151.72,151.80,41580
2019/12/12,12:33:00,151.80,151.84,151.76,151.78,149412
2019/12/12,12:34:00,151.78,151.86,151.77,151.86,27673
2019/12/12,12:35:00,151.86,151.86,151.76,151.76,31913
2019/12/12,12:36:00,151.76,151.81,151.76,151.80,18019
2019/12/12,12:37:00,151.80,151.88,151.79,151.88,17096
2019/12/12,12:38:00,151.88,151.89,151.82,151.88,36523
2019/12/12,12:39:00,151.88,151.93,151.85,151.85,61731
2019/12/12,12:40:00,151.85,151.89,151.81,151.83,61180
2019/12/12,12:41:00,151.84,151.90,151.80,151.88,62587
2019/12/12,12:42:00,151.88,151.88,151.82,151.83,24726
2019/12/12,12:43:00,151.83,151.85,151.81,151.81,40132
2019/12/12,12:44:00,151.81,151.87,151.81,151.83,20556
2019/12/12,12:45:00,151.83,151.87,151.82,151.84,20165
2019/12/12,12:46:00,151.84,151.89,151.82,151.84,33604
2019/12/12,12:47:00,151.85,151.94,151.83,151.94,31082
2019/12/12,12:48:00,151.94,151.95,151.89,151.91,19580
2019/12/12,12:49:00,151.91,152.02,151.91,152.01,52796
2019/12/12,12:50:00,152.01,152.05,152.00,152.02,49304
2019/12/12,12:51:00,152.02,152.05,152.00,152.00,21035
2019/12/12,12:52:00,152.01,152.01,151.95,151.96,28773
2019/12/12,12:53:00,151.96,152.00,151.88,151.89,22962
2019/12/12,12:54:00,151.88,151.90,151.86,151.87,23003
2019/12/12,12:55:00,151.87,151.91,151.84,151.84,14249
2019/12/12,12:56:00,151.84,151.90,151.84,151.86,17221
2019/12/12,12:57:00,151.86,151.88,151.84,151.85,7762
2019/12/12,12:58:00,151.85,151.86,151.82,151.86,10185
2019/12/12,12:59:00,151.86,151.87,151.80,151.80,8711
2019/12/12,13:00:00,151.80,151.81,151.71,151.74,54449
2019/12/12,13:01:00,151.74,151.83,151.71,151.83,50499
2019/12/12,13:02:00,151.84,151.85,151.73,151.74,26151
2019/12/12,13:03:00,151.74,151.92,151.74,151.84,98237
2019/12/12,13:04:00,151.85,151.95,151.85,151.93,18359
2019/12/12,13:05:00,151.93,152.03,151.91,152.00,38954
2019/12/12,13:06:00,152.00,152.11,151.97,152.10,97387
2019/12/12,13:07:00,152.09,152.11,152.06,152.09,19640
2019/12/12,13:08:00,152.09,152.18,152.09,152.12,44551
2019/12/12,13:09:00,152.13,152.16,152.12,152.12,21592
2019/12/12,13:10:00,152.12,152.13,152.05,152.06,21732
2019/12/12,13:11:00,152.06,152.12,152.06,152.10,15128
2019/12/12,13:12:00,152.10,152.16,152.05,152.10,63084
2019/12/12,13:13:00,152.10,152.17,152.10,152.15,16314
2019/12/12,13:14:00,152.16,152.17,152.13,152.16,16865
2019/12/12,13:15:00,152.16,152.21,152.16,152.18,24905
2019/12/12,13:16:00,152.18,152.19,152.15,152.15,17247
2019/12/12,13:17:00,152.15,152.19,152.14,152.19,11946
2019/12/12,13:18:00,152.19,152.21,152.17,152.17,15283
2019/12/12,13:19:00,152.17,152.20,152.15,152.17,16241
2019/12/12,13:20:00,152.16,152.20,152.13,152.20,15679
2019/12/12,13:21:00,152.20,152.21,152.11,152.12,15160
2019/12/12,13:22:00,152.12,152.12,152.07,152.07,14440
2019/12/12,13:23:00,152.07,152.12,152.07,152.10,7870
2019/12/12,13:24:00,152.11,152.11,152.04,152.06,12859
2019/12/12,13:25:00,152.06,152.08,152.04,152.07,15847
2019/12/12,13:26:00,152.07,152.11,152.04,152.10,18888
2019/12/12,13:27:00,152.10,152.16,152.06,152.11,48962
2019/12/12,13:28:00,152.11,152.11,152.02,152.04,12046
2019/12/12,13:29:00,152.04,152.06,152.01,152.05,16543
2019/12/12,13:30:00,152.06,152.10,152.06,152.08,12444
2019/12/12,13:31:00,152.08,152.13,152.07,152.09,17353
2019/12/12,13:32:00,152.09,152.10,152.03,152.04,19044
2019/12/12,13:33:00,152.04,152.09,152.04,152.05,8473
2019/12/12,13:34:00,152.05,152.09,152.04,152.08,12075
2019/12/12,13:35:00,152.07,152.08,152.06,152.07,8696
2019/12/12,13:36:00,152.07,152.09,152.01,152.03,26493
2019/12/12,13:37:00,152.03,152.03,151.95,151.96,24765
2019/12/12,13:38:00,151.96,151.96,151.91,151.96,15358
2019/12/12,13:39:00,151.96,151.96,151.91,151.92,10776
2019/12/12,13:40:00,151.92,151.97,151.92,151.96,11696
2019/12/12,13:41:00,151.96,152.00,151.95,151.98,19312
2019/12/12,13:42:00,151.98,152.03,151.98,151.99,17539
2019/12/12,13:43:00,151.99,152.01,151.98,152.01,15854
2019/12/12,13:44:00,152.01,152.01,151.94,151.98,17420
2019/12/12,13:45:00,151.99,151.99,151.98,151.99,7601
2019/12/12,13:46:00,151.99,152.04,151.97,152.00,24295
2019/12/12,13:47:00,152.01,152.03,151.99,151.99,14595
2019/12/12,13:48:00,151.99,152.00,151.96,151.97,8699
2019/12/12,13:49:00,151.97,151.99,151.95,151.98,19260
2019/12/12,13:50:00,151.99,152.00,151.95,151.95,9956
2019/12/12,13:51:00,151.95,152.03,151.95,152.02,20955
2019/12/12,13:52:00,152.03,152.04,152.01,152.03,15744
2019/12/12,13:53:00,152.03,152.04,152.00,152.02,8697
2019/12/12,13:54:00,152.02,152.03,152.01,152.02,10094
2019/12/12,13:55:00,152.02,152.03,152.01,152.02,14671
2019/12/12,13:56:00,152.02,152.03,152.01,152.03,7816
2019/12/12,13:57:00,152.03,152.04,152.01,152.02,15023
2019/12/12,13:58:00,152.03,152.04,151.99,152.00,20046
2019/12/12,13:59:00,152.00,152.02,151.95,152.02,87228
2019/12/12,14:00:00,152.03,152.10,152.03,152.07,31151
2019/12/12,14:01:00,152.08,152.10,152.05,152.06,31067
2019/12/12,14:02:00,152.06,152.07,152.01,152.02,10138
2019/12/12,14:03:00,152.02,152.03,151.95,151.95,20153
2019/12/12,14:04:00,151.95,152.01,151.95,152.01,16232
2019/12/12,14:05:00,152.01,152.04,151.99,152.01,16241
2019/12/12,14:06:00,152.01,152.03,152.00,152.01,9211
2019/12/12,14:07:00,152.01,152.11,152.00,152.08,97829
2019/12/12,14:08:00,152.07,152.12,152.06,152.10,25222
2019/12/12,14:09:00,152.10,152.10,152.00,152.03,11787
2019/12/12,14:10:00,152.03,152.05,152.00,152.05,13839
2019/12/12,14:11:00,152.04,152.11,152.04,152.11,16540
2019/12/12,14:12:00,152.10,152.14,152.10,152.11,28476
2019/12/12,14:13:00,152.11,152.13,152.09,152.13,13603
2019/12/12,14:14:00,152.13,152.14,152.10,152.10,13290
2019/12/12,14:15:00,152.10,152.12,151.81,151.91,214471
2019/12/12,14:16:00,151.91,152.03,151.88,152.01,31120
2019/12/12,14:17:00,152.00,152.01,151.96,151.97,17765
2019/12/12,14:18:00,151.97,151.99,151.92,151.94,20265
2019/12/12,14:19:00,151.93,152.05,151.93,152.02,23102
2019/12/12,14:20:00,152.02,152.03,151.96,151.99,22598
2019/12/12,14:21:00,151.99,152.01,151.95,151.97,18702
2019/12/12,14:22:00,151.97,152.04,151.96,152.01,32727
2019/12/12,14:23:00,152.01,152.04,152.00,152.00,16966
2019/12/12,14:24:00,152.00,152.04,152.00,152.00,27840
2019/12/12,14:25:00,152.00,152.06,151.96,151.96,25532
2019/12/12,14:26:00,151.97,152.03,151.94,152.01,24266
2019/12/12,14:27:00,152.01,152.02,151.97,152.00,22535
2019/12/12,14:28:00,152.00,152.02,151.99,151.99,13145
2019/12/12,14:29:00,151.99,152.01,151.98,152.01,26465
2019/12/12,14:30:00,152.00,152.03,151.90,152.03,84439
2019/12/12,14:31:00,152.02,152.52,151.95,152.42,196512
2019/12/12,14:32:00,152.59,152.86,152.54,152.86,500489
2019/12/12,14:33:00,152.85,152.87,152.71,152.74,102929
2019/12/12,14:34:00,152.72,152.78,152.61,152.69,88768
2019/12/12,14:35:00,152.69,152.77,152.63,152.71,43111
2019/12/12,14:36:00,152.72,152.80,152.70,152.73,35269
2019/12/12,14:37:00,152.73,152.73,152.55,152.56,65267
2019/12/12,14:38:00,152.56,152.63,152.39,152.53,86530
2019/12/12,14:39:00,152.53,152.61,152.51,152.59,33332
2019/12/12,14:40:00,152.59,152.69,152.57,152.61,56302
2019/12/12,14:41:00,152.62,152.69,152.57,152.59,43110
2019/12/12,14:42:00,152.59,152.75,152.55,152.67,36234
2019/12/12,14:43:00,152.67,152.72,152.61,152.62,18462
2019/12/12,14:44:00,152.62,152.65,152.57,152.60,28027
2019/12/12,14:45:00,152.59,152.62,152.53,152.57,25561
2019/12/12,14:46:00,152.57,152.57,152.52,152.53,12407
2019/12/12,14:47:00,152.53,152.60,152.50,152.59,23532
2019/12/12,14:48:00,152.59,152.59,152.46,152.47,20046
2019/12/12,14:49:00,152.47,152.48,152.32,152.35,56978
2019/12/12,14:50:00,152.35,152.37,152.31,152.35,23315
2019/12/12,14:51:00,152.34,152.38,152.31,152.33,17355
2019/12/12,14:52:00,152.33,152.36,152.31,152.33,20759
2019/12/12,14:53:00,152.33,152.33,152.23,152.28,44755
2019/12/12,14:54:00,152.29,152.47,152.28,152.47,27998
2019/12/12,14:55:00,152.47,152.57,152.45,152.56,38308
2019/12/12,14:56:00,152.56,152.68,152.56,152.63,30997
2019/12/12,14:57:00,152.64,152.65,152.59,152.60,24694
2019/12/12,14:58:00,152.60,152.65,152.60,152.63,18647
2019/12/12,14:59:00,152.63,152.63,152.54,152.57,93990
2019/12/12,15:00:00,152.57,152.69,152.57,152.64,22029
2019/12/12,15:01:00,152.64,152.76,152.64,152.74,46283
2019/12/12,15:02:00,152.74,152.74,152.59,152.62,27168
2019/12/12,15:03:00,152.62,152.73,152.62,152.73,96611
2019/12/12,15:04:00,152.72,152.76,152.70,152.70,27077
2019/12/12,15:05:00,152.70,152.74,152.69,152.71,46967
2019/12/12,15:06:00,152.71,152.75,152.71,152.75,23745
2019/12/12,15:07:00,152.75,152.80,152.73,152.79,46626
2019/12/12,15:08:00,152.79,152.85,152.78,152.85,45389
2019/12/12,15:09:00,152.84,152.86,152.78,152.85,44811
2019/12/12,15:10:00,152.85,152.90,152.83,152.84,141423
2019/12/12,15:11:00,152.84,152.89,152.81,152.83,40845
2019/12/12,15:12:00,152.83,152.85,152.72,152.72,48897
2019/12/12,15:13:00,152.71,152.74,152.65,152.67,27661
2019/12/12,15:14:00,152.68,152.68,152.64,152.64,19721
2019/12/12,15:15:00,152.64,152.64,152.56,152.56,25348
2019/12/12,15:16:00,152.56,152.57,152.49,152.56,45428
2019/12/12,15:17:00,152.56,152.63,152.56,152.61,31661
2019/12/12,15:18:00,152.61,152.66,152.59,152.63,46248
2019/12/12,15:19:00,152.63,152.66,152.57,152.58,38684
2019/12/12,15:20:00,152.58,152.61,152.56,152.60,29374
2019/12/12,15:21:00,152.59,152.65,152.58,152.61,27920
2019/12/12,15:22:00,152.60,152.60,152.56,152.60,21802
2019/12/12,15:23:00,152.60,152.64,152.58,152.64,18522
2019/12/12,15:24:00,152.64,152.66,152.60,152.62,28590
2019/12/12,15:25:00,152.62,152.63,152.60,152.63,18963
2019/12/12,15:26:00,152.63,152.75,152.61,152.75,51649
2019/12/12,15:27:00,152.75,152.82,152.74,152.78,21165
2019/12/12,15:28:00,152.78,152.79,152.74,152.75,30859
2019/12/12,15:29:00,152.76,152.82,152.73,152.79,31847
2019/12/12,15:30:00,152.79,152.85,152.77,152.83,34944
2019/12/12,15:31:00,152.83,152.87,152.81,152.83,62720
2019/12/12,15:32:00,152.82,152.82,152.77,152.79,33664
2019/12/12,15:33:00,152.79,152.82,152.78,152.79,21329
2019/12/12,15:34:00,152.79,152.80,152.70,152.70,26704
2019/12/12,15:35:00,152.70,152.76,152.69,152.75,36332
2019/12/12,15:36:00,152.76,152.79,152.65,152.72,69118
2019/12/12,15:37:00,152.70,152.73,152.64,152.70,41981
2019/12/12,15:38:00,152.70,152.83,152.69,152.81,61350
2019/12/12,15:39:00,152.82,152.92,152.82,152.90,45566
2019/12/12,15:40:00,152.90,152.91,152.84,152.84,35124
2019/12/12,15:41:00,152.83,152.92,152.80,152.88,49831
2019/12/12,15:42:00,152.89,152.95,152.89,152.94,65593
2019/12/12,15:43:00,152.94,152.97,152.90,152.91,29266
2019/12/12,15:44:00,152.91,153.00,152.91,152.98,89323
2019/12/12,15:45:00,152.98,153.00,152.93,152.98,43846
2019/12/12,15:46:00,152.98,153.01,152.90,152.91,80861
2019/12/12,15:47:00,152.91,153.02,152.90,153.00,72504
2019/12/12,15:48:00,153.00,153.10,152.97,153.09,59096
2019/12/12,15:49:00,153.08,153.19,153.07,153.18,124262
2019/12/12,15:50:00,153.17,153.19,153.13,153.17,72432
2019/12/12,15:51:00,153.17,153.32,153.17,153.24,219006
2019/12/12,15:52:00,153.24,153.27,153.18,153.21,120047
2019/12/12,15:53:00,153.21,153.26,153.21,153.25,94250
2019/12/12,15:54:00,153.25,153.35,153.23,153.33,106133
2019/12/12,15:55:00,153.34,153.44,153.32,153.42,206862
2019/12/12,15:56:00,153.42,153.42,153.26,153.26,208476
2019/12/12,15:57:00,153.26,153.34,153.26,153.29,137938
2019/12/12,15:58:00,153.29,153.31,153.19,153.21,141767
2019/12/12,15:59:00,153.22,153.24,153.10,153.10,139676
2019/12/12,16:00:00,153.11,153.38,152.98,153.24,656202
2019/12/13,09:31:00,153.00,153.23,152.83,153.09,569856
2019/12/13,09:32:00,153.10,153.35,152.93,153.21,89436
2019/12/13,09:33:00,153.21,153.32,153.16,153.20,72180
2019/12/13,09:34:00,153.18,153.22,153.07,153.11,78651
2019/12/13,09:35:00,153.11,153.13,152.95,153.03,60526
2019/12/13,09:36:00,153.05,153.48,153.04,153.41,97693
2019/12/13,09:37:00,153.41,153.46,153.31,153.42,59745
2019/12/13,09:38:00,153.42,153.42,153.27,153.31,48653
2019/12/13,09:39:00,153.31,153.46,153.27,153.46,71128
2019/12/13,09:40:00,153.46,153.60,153.42,153.59,66522
2019/12/13,09:41:00,153.59,153.73,153.53,153.69,61007
2019/12/13,09:42:00,153.69,153.69,153.46,153.53,51850
2019/12/13,09:43:00,153.53,153.57,153.41,153.52,33042
2019/12/13,09:44:00,153.50,153.61,153.45,153.56,49487
2019/12/13,09:45:00,153.56,153.73,153.56,153.70,86074
2019/12/13,09:46:00,153.70,153.79,153.50,153.52,49524
2019/12/13,09:47:00,153.52,153.60,153.48,153.58,40617
2019/12/13,09:48:00,153.58,153.68,153.47,153.53,57088
2019/12/13,09:49:00,153.53,153.57,153.42,153.47,40753
2019/12/13,09:50:00,153.48,153.48,153.32,153.39,53498
2019/12/13,09:51:00,153.39,153.48,153.36,153.45,62328
2019/12/13,09:52:00,153.45,153.58,153.43,153.57,28754
2019/12/13,09:53:00,153.58,153.60,153.53,153.59,43027
2019/12/13,09:54:00,153.59,153.69,153.56,153.65,60905
2019/12/13,09:55:00,153.65,153.74,153.63,153.71,67881
2019/12/13,09:56:00,153.71,153.71,153.57,153.62,28552
2019/12/13,09:57:00,153.63,153.66,153.60,153.65,33690
2019/12/13,09:58:00,153.66,153.68,153.54,153.59,37827
2019/12/13,09:59:00,153.59,153.60,153.47,153.52,42517
2019/12/13,10:00:00,153.53,153.61,153.52,153.60,38735
2019/12/13,10:01:00,153.60,153.68,153.43,153.63,90528
2019/12/13,10:02:00,153.63,153.79,153.60,153.78,174427
2019/12/13,10:03:00,153.78,154.30,153.77,154.25,307710
2019/12/13,10:04:00,154.22,154.31,154.10,154.16,146458
2019/12/13,10:05:00,154.15,154.26,154.12,154.25,78087
2019/12/13,10:06:00,154.25,154.28,154.07,154.12,91440
2019/12/13,10:07:00,154.14,154.27,154.06,154.10,118551
2019/12/13,10:08:00,154.10,154.17,154.03,154.09,127844
2019/12/13,10:09:00,154.10,154.16,153.96,154.04,243605
2019/12/13,10:10:00,154.04,154.19,153.96,154.06,128927
2019/12/13,10:11:00,154.06,154.27,154.06,154.16,75577
2019/12/13,10:12:00,154.14,154.22,154.00,154.19,78108
2019/12/13,10:13:00,154.19,154.23,154.06,154.10,119315
2019/12/13,10:14:00,154.06,154.09,153.89,153.90,40306
2019/12/13,10:15:00,153.91,153.91,153.50,153.60,116041
2019/12/13,10:16:00,153.60,153.71,153.53,153.68,123784
2019/12/13,10:17:00,153.68,153.77,153.57,153.75,61316
2019/12/13,10:18:00,153.75,153.91,153.68,153.83,110260
2019/12/13,10:19:00,153.84,153.98,153.81,153.97,38782
2019/12/13,10:20:00,153.97,154.08,153.93,153.99,80983
2019/12/13,10:21:00,153.98,154.13,153.93,154.12,100293
2019/12/13,10:22:00,154.14,154.16,154.02,154.02,40085
2019/12/13,10:23:00,154.02,154.03,153.93,153.96,34706
2019/12/13,10:24:00,153.96,153.97,153.87,153.88,27606
2019/12/13,10:25:00,153.88,154.04,153.85,153.98,52377
2019/12/13,10:26:00,153.97,154.09,153.94,154.02,35393
2019/12/13,10:27:00,154.01,154.15,153.99,154.13,59388
2019/12/13,10:28:00,154.13,154.16,153.89,153.99,173692
2019/12/13,10:29:00,153.98,154.19,153.93,154.02,176868
2019/12/13,10:30:00,154.02,154.20,153.94,154.19,200254
2019/12/13,10:31:00,154.19,154.20,153.75,154.06,299402
2019/12/13,10:32:00,154.06,154.26,153.98,154.22,145878
2019/12/13,10:33:00,154.20,154.26,154.17,154.25,62008
2019/12/13,10:34:00,154.25,154.29,154.13,154.19,90446
2019/12/13,10:35:00,154.19,154.34,154.18,154.31,90218
2019/12/13,10:36:00,154.30,154.39,154.09,154.17,111947
2019/12/13,10:37:00,154.17,154.18,153.98,154.10,179777
2019/12/13,10:38:00,154.10,154.16,153.98,154.02,67427
2019/12/13,10:39:00,154.02,154.02,153.77,153.80,66680
2019/12/13,10:40:00,153.80,153.97,153.78,153.93,136962
2019/12/13,10:41:00,153.93,154.31,153.91,154.22,192340
2019/12/13,10:42:00,154.20,154.41,154.19,154.36,90905
2019/12/13,10:43:00,154.36,154.37,154.19,154.22,40775
2019/12/13,10:44:00,154.22,154.32,154.22,154.26,91436
2019/12/13,10:45:00,154.26,154.30,154.16,154.16,40875
2019/12/13,10:46:00,154.16,154.25,154.05,154.21,68671
2019/12/13,10:47:00,154.21,154.60,154.18,154.55,168476
2019/12/13,10:48:00,154.55,154.55,154.32,154.33,55065
2019/12/13,10:49:00,154.32,154.32,154.17,154.17,38811
2019/12/13,10:50:00,154.17,154.20,154.08,154.18,36563
2019/12/13,10:51:00,154.18,154.31,154.15,154.16,40478
2019/12/13,10:52:00,154.15,154.16,154.07,154.10,41211
2019/12/13,10:53:00,154.10,154.28,154.09,154.24,71216
2019/12/13,10:54:00,154.24,154.24,154.02,154.03,47490
2019/12/13,10:55:00,154.02,154.05,153.85,153.86,133702
2019/12/13,10:56:00,153.86,153.97,153.85,153.91,55800
2019/12/13,10:57:00,153.91,154.01,153.88,154.01,137491
2019/12/13,10:58:00,154.01,154.06,153.91,153.93,56298
2019/12/13,10:59:00,153.92,154.01,153.91,153.92,42113
2019/12/13,11:00:00,153.92,153.98,153.88,153.93,55325
2019/12/13,11:01:00,153.94,154.01,153.87,153.97,74814
2019/12/13,11:02:00,153.97,154.17,153.94,154.14,98801
2019/12/13,11:03:00,154.14,154.14,154.00,154.06,34658
2019/12/13,11:04:00,154.07,154.15,153.98,154.14,43863
2019/12/13,11:05:00,154.15,154.15,154.06,154.08,31865
2019/12/13,11:06:00,154.07,154.37,154.07,154.37,107901
2019/12/13,11:07:00,154.37,154.49,154.35,154.38,70327
2019/12/13,11:08:00,154.38,154.38,154.24,154.25,40514
2019/12/13,11:09:00,154.25,154.40,154.25,154.37,39556
2019/12/13,11:10:00,154.36,154.45,154.33,154.41,52257
2019/12/13,11:11:00,154.41,154.52,154.40,154.40,98550
2019/12/13,11:12:00,154.41,154.47,154.36,154.47,37864
2019/12/13,11:13:00,154.47,154.48,154.36,154.42,37612
2019/12/13,11:14:00,154.41,154.45,154.33,154.42,30704
2019/12/13,11:15:00,154.43,154.43,154.34,154.38,35823
2019/12/13,11:16:00,154.39,154.40,154.26,154.27,37227
2019/12/13,11:17:00,154.27,154.28,154.21,154.22,54387
2019/12/13,11:18:00,154.22,154.27,154.19,154.25,42408
2019/12/13,11:19:00,154.25,154.26,154.19,154.25,43216
2019/12/13,11:20:00,154.25,154.26,154.13,154.13,39160
2019/12/13,11:21:00,154.13,154.25,154.07,154.07,48327
2019/12/13,11:22:00,154.07,154.07,153.95,154.02,90311
2019/12/13,11:23:00,154.04,154.09,153.99,154.06,39740
2019/12/13,11:24:00,154.06,154.14,154.04,154.11,54724
2019/12/13,11:25:00,154.11,154.17,154.02,154.04,41210
2019/12/13,11:26:00,154.04,154.11,154.01,154.09,51050
2019/12/13,11:27:00,154.09,154.10,153.96,153.97,43454
2019/12/13,11:28:00,153.97,154.03,153.95,154.00,141820
2019/12/13,11:29:00,154.00,154.09,153.95,154.01,41043
2019/12/13,11:30:00,154.01,154.05,153.96,154.04,24363
2019/12/13,11:31:00,154.04,154.16,154.00,154.16,57914
2019/12/13,11:32:00,154.16,154.20,154.13,154.17,29494
2019/12/13,11:33:00,154.16,154.20,154.10,154.14,41444
2019/12/13,11:34:00,154.13,154.17,154.10,154.14,58451
2019/12/13,11:35:00,154.15,154.21,154.10,154.21,42205
2019/12/13,11:36:00,154.21,154.37,154.19,154.37,53184
2019/12/13,11:37:00,154.37,154.45,154.36,154.45,44321
2019/12/13,11:38:00,154.45,154.46,154.33,154.36,100486
2019/12/13,11:39:00,154.36,154.37,154.31,154.32,27500
2019/12/13,11:40:00,154.32,154.38,154.31,154.35,24206
2019/12/13,11:41:00,154.35,154.41,154.33,154.38,24449
2019/12/13,11:42:00,154.38,154.43,154.37,154.41,23323
2019/12/13,11:43:00,154.41,154.44,154.39,154.40,29829
2019/12/13,11:44:00,154.40,154.40,154.33,154.38,43624
2019/12/13,11:45:00,154.38,154.40,154.34,154.38,26423
2019/12/13,11:46:00,154.38,154.39,154.32,154.38,49654
2019/12/13,11:47:00,154.38,154.46,154.37,154.45,41258
2019/12/13,11:48:00,154.45,154.51,154.45,154.49,67776
2019/12/13,11:49:00,154.49,154.51,154.48,154.49,21057
2019/12/13,11:50:00,154.49,154.49,154.41,154.43,23636
2019/12/13,11:51:00,154.43,154.56,154.43,154.56,51262
2019/12/13,11:52:00,154.56,154.63,154.54,154.60,47664
2019/12/13,11:53:00,154.60,154.63,154.58,154.61,33079
2019/12/13,11:54:00,154.61,154.63,154.54,154.54,54455
2019/12/13,11:55:00,154.54,154.66,154.54,154.62,42934
2019/12/13,11:56:00,154.62,154.66,154.59,154.61,34832
2019/12/13,11:57:00,154.62,154.63,154.59,154.63,14621
2019/12/13,11:58:00,154.63,154.65,154.58,154.64,66254
2019/12/13,11:59:00,154.64,154.64,154.56,154.58,27399
2019/12/13,12:00:00,154.58,154.66,154.56,154.66,45841
2019/12/13,12:01:00,154.66,154.72,154.66,154.70,60971
2019/12/13,12:02:00,154.70,154.72,154.66,154.72,44992
2019/12/13,12:03:00,154.72,154.74,154.68,154.71,27192
2019/12/13,12:04:00,154.71,154.74,154.70,154.73,28572
2019/12/13,12:05:00,154.73,154.74,154.69,154.70,26526
2019/12/13,12:06:00,154.70,154.76,154.66,154.75,55327
2019/12/13,12:07:00,154.75,154.82,154.73,154.75,35099
2019/12/13,12:08:00,154.75,154.78,154.71,154.75,37017
2019/12/13,12:09:00,154.75,154.82,154.74,154.80,49060
2019/12/13,12:10:00,154.80,154.83,154.79,154.81,33765
2019/12/13,12:11:00,154.81,154.88,154.81,154.86,31754
2019/12/13,12:12:00,154.86,154.89,154.81,154.81,27216
2019/12/13,12:13:00,154.81,154.81,154.75,154.76,25647
2019/12/13,12:14:00,154.77,154.77,154.72,154.74,28741
2019/12/13,12:15:00,154.74,154.78,154.73,154.76,36469
2019/12/13,12:16:00,154.76,154.78,154.72,154.75,45766
2019/12/13,12:17:00,154.75,154.75,154.66,154.67,61362
2019/12/13,12:18:00,154.67,154.69,154.62,154.62,22660
2019/12/13,12:19:00,154.62,154.63,154.60,154.62,34908
2019/12/13,12:20:00,154.62,154.78,154.62,154.77,37189
2019/12/13,12:21:00,154.76,154.78,154.70,154.70,37136
2019/12/13,12:22:00,154.70,154.78,154.70,154.73,70317
2019/12/13,12:23:00,154.73,154.73,154.69,154.72,11788
2019/12/13,12:24:00,154.72,154.76,154.71,154.71,17506
2019/12/13,12:25:00,154.72,154.80,154.72,154.74,55686
2019/12/13,12:26:00,154.74,154.81,154.74,154.80,27245
2019/12/13,12:27:00,154.80,154.80,154.68,154.71,46454
2019/12/13,12:28:00,154.71,154.71,154.65,154.67,33095
2019/12/13,12:29:00,154.67,154.71,154.63,154.65,56022
2019/12/13,12:30:00,154.65,154.71,154.65,154.68,27473
2019/12/13,12:31:00,154.68,154.72,154.64,154.70,27912
2019/12/13,12:32:00,154.70,154.71,154.64,154.66,32087
2019/12/13,12:33:00,154.66,154.68,154.63,154.66,24869
2019/12/13,12:34:00,154.66,154.71,154.66,154.68,23436
2019/12/13,12:35:00,154.68,154.73,154.64,154.72,32443
2019/12/13,12:36:00,154.72,154.73,154.64,154.68,30632
2019/12/13,12:37:00,154.68,154.68,154.62,154.65,22790
2019/12/13,12:38:00,154.65,154.65,154.59,154.65,25756
2019/12/13,12:39:00,154.65,154.67,154.62,154.63,16530
2019/12/13,12:40:00,154.63,154.68,154.61,154.66,28775
2019/12/13,12:41:00,154.68,154.73,154.65,154.71,38406
2019/12/13,12:42:00,154.71,154.72,154.67,154.69,16368
2019/12/13,12:43:00,154.69,154.69,154.64,154.64,23525
2019/12/13,12:44:00,154.64,154.64,154.57,154.59,26709
2019/12/13,12:45:00,154.59,154.64,154.57,154.63,31950
2019/12/13,12:46:00,154.63,154.65,154.60,154.63,36751
2019/12/13,12:47:00,154.63,154.67,154.61,154.66,24021
2019/12/13,12:48:00,154.65,154.69,154.58,154.61,34622
2019/12/13,12:49:00,154.61,154.62,154.59,154.61,17739
2019/12/13,12:50:00,154.61,154.61,154.57,154.60,23375
2019/12/13,12:51:00,154.60,154.66,154.60,154.66,30792
2019/12/13,12:52:00,154.66,154.71,154.65,154.68,32704
2019/12/13,12:53:00,154.68,154.69,154.66,154.66,11894
2019/12/13,12:54:00,154.66,154.70,154.65,154.70,18267
2019/12/13,12:55:00,154.70,154.73,154.65,154.68,34516
2019/12/13,12:56:00,154.68,154.72,154.65,154.70,22175
2019/12/13,12:57:00,154.70,154.74,154.68,154.69,31220
2019/12/13,12:58:00,154.69,154.77,154.69,154.77,29111
2019/12/13,12:59:00,154.77,154.83,154.74,154.81,34529
2019/12/13,13:00:00,154.81,154.86,154.80,154.84,52715
2019/12/13,13:01:00,154.84,154.85,154.76,154.79,69310
2019/12/13,13:02:00,154.79,154.82,154.74,154.75,27498
2019/12/13,13:03:00,154.75,154.76,154.70,154.73,80618
2019/12/13,13:04:00,154.73,154.76,154.69,154.69,23543
2019/12/13,13:05:00,154.69,154.74,154.66,154.67,23673
2019/12/13,13:06:00,154.67,154.68,154.63,154.66,41791
2019/12/13,13:07:00,154.66,154.67,154.59,154.59,32161
2019/12/13,13:08:00,154.59,154.61,154.55,154.55,39540
2019/12/13,13:09:00,154.56,154.56,154.44,154.46,39182
2019/12/13,13:10:00,154.46,154.50,154.45,154.48,48322
2019/12/13,13:11:00,154.48,154.54,154.48,154.52,29858
2019/12/13,13:12:00,154.51,154.54,154.50,154.52,18531
2019/12/13,13:13:00,154.52,154.53,154.49,154.49,15035
2019/12/13,13:14:00,154.49,154.51,154.47,154.49,32388
2019/12/13,13:15:00,154.49,154.54,154.47,154.52,24187
2019/12/13,13:16:00,154.52,154.58,154.51,154.57,30799
2019/12/13,13:17:00,154.57,154.60,154.56,154.56,17530
2019/12/13,13:18:00,154.57,154.59,154.54,154.55,31414
2019/12/13,13:19:00,154.55,154.56,154.49,154.49,18781
2019/12/13,13:20:00,154.49,154.50,154.47,154.47,17672
2019/12/13,13:21:00,154.48,154.54,154.48,154.51,37467
2019/12/13,13:22:00,154.51,154.52,154.50,154.50,15869
2019/12/13,13:23:00,154.50,154.50,154.43,154.44,26778
2019/12/13,13:24:00,154.44,154.46,154.42,154.45,29371
2019/12/13,13:25:00,154.45,154.47,154.44,154.45,21002
2019/12/13,13:26:00,154.45,154.45,154.40,154.45,33787
2019/12/13,13:27:00,154.45,154.49,154.45,154.46,14896
2019/12/13,13:28:00,154.46,154.48,154.46,154.47,22632
2019/12/13,13:29:00,154.47,154.48,154.45,154.47,19808
2019/12/13,13:30:00,154.47,154.47,154.41,154.41,12653
2019/12/13,13:31:00,154.41,154.52,154.41,154.52,47863
2019/12/13,13:32:00,154.52,154.58,154.51,154.56,25774
2019/12/13,13:33:00,154.56,154.66,154.56,154.62,38306
2019/12/13,13:34:00,154.62,154.62,154.55,154.56,11404
2019/12/13,13:35:00,154.56,154.57,154.53,154.57,20102
2019/12/13,13:36:00,154.56,154.58,154.53,154.55,12798
2019/12/13,13:37:00,154.55,154.55,154.53,154.54,13080
2019/12/13,13:38:00,154.54,154.59,154.53,154.56,19056
2019/12/13,13:39:00,154.56,154.58,154.55,154.55,13800
2019/12/13,13:40:00,154.55,154.57,154.54,154.57,19425
2019/12/13,13:41:00,154.57,154.60,154.55,154.55,24096
2019/12/13,13:42:00,154.55,154.58,154.52,154.58,28088
2019/12/13,13:43:00,154.58,154.59,154.53,154.53,22182
2019/12/13,13:44:00,154.53,154.55,154.48,154.49,46725
2019/12/13,13:45:00,154.50,154.50,154.45,154.47,25761
2019/12/13,13:46:00,154.47,154.55,154.47,154.52,20069
2019/12/13,13:47:00,154.53,154.56,154.52,154.54,18342
2019/12/13,13:48:00,154.54,154.54,154.50,154.51,14844
2019/12/13,13:49:00,154.51,154.52,154.50,154.51,15743
2019/12/13,13:50:00,154.51,154.54,154.51,154.53,18698
2019/12/13,13:51:00,154.53,154.53,154.48,154.52,31070
2019/12/13,13:52:00,154.51,154.52,154.50,154.51,22524
2019/12/13,13:53:00,154.51,154.54,154.50,154.53,69233
2019/12/13,13:54:00,154.53,154.53,154.46,154.47,19422
2019/12/13,13:55:00,154.47,154.50,154.46,154.48,44350
2019/12/13,13:56:00,154.48,154.49,154.45,154.45,24290
2019/12/13,13:57:00,154.46,154.46,154.44,154.45,25317
2019/12/13,13:58:00,154.45,154.49,154.44,154.49,41692
2019/12/13,13:59:00,154.49,154.49,154.47,154.49,14755
2019/12/13,14:00:00,154.49,154.52,154.47,154.51,38749
2019/12/13,14:01:00,154.52,154.55,154.48,154.49,32405
2019/12/13,14:02:00,154.50,154.50,154.45,154.45,14466
2019/12/13,14:03:00,154.45,154.48,154.39,154.39,43790
2019/12/13,14:04:00,154.39,154.44,154.39,154.44,20454
2019/12/13,14:05:00,154.43,154.51,154.43,154.46,40671
2019/12/13,14:06:00,154.46,154.46,154.44,154.46,16467
2019/12/13,14:07:00,154.46,154.51,154.44,154.46,29458
2019/12/13,14:08:00,154.46,154.52,154.46,154.49,26242
2019/12/13,14:09:00,154.49,154.51,154.46,154.49,39031
2019/12/13,14:10:00,154.49,154.53,154.47,154.53,38821
2019/12/13,14:11:00,154.53,154.55,154.51,154.54,17498
2019/12/13,14:12:00,154.54,154.57,154.54,154.55,26352
2019/12/13,14:13:00,154.55,154.57,154.52,154.57,18868
2019/12/13,14:14:00,154.57,154.57,154.53,154.55,15876
2019/12/13,14:15:00,154.54,154.55,154.52,154.53,20382
2019/12/13,14:16:00,154.54,154.55,154.51,154.53,18318
2019/12/13,14:17:00,154.53,154.59,154.52,154.54,46229
2019/12/13,14:18:00,154.54,154.54,154.51,154.51,13624
2019/12/13,14:19:00,154.51,154.55,154.51,154.52,33330
2019/12/13,14:20:00,154.52,154.52,154.48,154.49,19074
2019/12/13,14:21:00,154.49,154.55,154.49,154.51,26296
2019/12/13,14:22:00,154.51,154.52,154.47,154.51,19537
2019/12/13,14:23:00,154.51,154.56,154.51,154.52,24680
2019/12/13,14:24:00,154.52,154.52,154.50,154.50,12227
2019/12/13,14:25:00,154.50,154.50,154.44,154.44,19990
2019/12/13,14:26:00,154.44,154.47,154.43,154.45,27314
2019/12/13,14:27:00,154.45,154.47,154.44,154.46,22611
2019/12/13,14:28:00,154.46,154.47,154.43,154.44,25420
2019/12/13,14:29:00,154.44,154.45,154.43,154.45,12426
2019/12/13,14:30:00,154.44,154.47,154.43,154.45,20316
2019/12/13,14:31:00,154.45,154.49,154.44,154.47,25985
2019/12/13,14:32:00,154.47,154.47,154.39,154.41,35986
2019/12/13,14:33:00,154.42,154.47,154.42,154.44,25288
2019/12/13,14:34:00,154.44,154.48,154.43,154.47,23546
2019/12/13,14:35:00,154.47,154.49,154.46,154.47,21176
2019/12/13,14:36:00,154.47,154.47,154.37,154.38,35033
2019/12/13,14:37:00,154.37,154.42,154.37,154.41,26250
2019/12/13,14:38:00,154.41,154.41,154.34,154.38,36034
2019/12/13,14:39:00,154.38,154.42,154.38,154.42,21874
2019/12/13,14:40:00,154.42,154.44,154.42,154.42,15819
2019/12/13,14:41:00,154.42,154.44,154.39,154.40,21867
2019/12/13,14:42:00,154.41,154.46,154.39,154.45,21854
2019/12/13,14:43:00,154.44,154.47,154.44,154.44,26375
2019/12/13,14:44:00,154.44,154.48,154.44,154.48,19714
2019/12/13,14:45:00,154.48,154.52,154.48,154.51,35291
2019/12/13,14:46:00,154.50,154.55,154.50,154.53,17763
2019/12/13,14:47:00,154.53,154.55,154.52,154.53,27117
2019/12/13,14:48:00,154.53,154.54,154.49,154.51,42580
2019/12/13,14:49:00,154.52,154.52,154.48,154.51,27431
2019/12/13,14:50:00,154.52,154.54,154.49,154.49,30039
2019/12/13,14:51:00,154.50,154.50,154.45,154.48,36274
2019/12/13,14:52:00,154.48,154.49,154.45,154.45,16810
2019/12/13,14:53:00,154.45,154.54,154.45,154.53,32331
2019/12/13,14:54:00,154.53,154.53,154.48,154.53,21849
2019/12/13,14:55:00,154.53,154.57,154.52,154.54,128129
2019/12/13,14:56:00,154.54,154.56,154.51,154.55,20281
2019/12/13,14:57:00,154.55,154.58,154.54,154.58,17594
2019/12/13,14:58:00,154.58,154.63,154.57,154.62,37215
2019/12/13,14:59:00,154.62,154.64,154.54,154.55,33573
2019/12/13,15:00:00,154.56,154.58,154.54,154.56,23360
2019/12/13,15:01:00,154.56,154.62,154.56,154.62,24704
2019/12/13,15:02:00,154.61,154.64,154.59,154.59,27166
2019/12/13,15:03:00,154.59,154.64,154.59,154.63,15909
2019/12/13,15:04:00,154.63,154.66,154.62,154.63,42743
2019/12/13,15:05:00,154.63,154.63,154.59,154.61,24728
2019/12/13,15:06:00,154.61,154.66,154.59,154.60,34195
2019/12/13,15:07:00,154.60,154.64,154.59,154.63,22928
2019/12/13,15:08:00,154.63,154.64,154.56,154.58,44111
2019/12/13,15:09:00,154.58,154.58,154.52,154.57,54031
2019/12/13,15:10:00,154.57,154.59,154.53,154.56,19549
2019/12/13,15:11:00,154.54,154.56,154.52,154.53,22394
2019/12/13,15:12:00,154.53,154.55,154.52,154.54,26070
2019/12/13,15:13:00,154.54,154.56,154.53,154.56,29827
2019/12/13,15:14:00,154.56,154.61,154.55,154.59,45996
2019/12/13,15:15:00,154.60,154.60,154.50,154.50,25849
2019/12/13,15:16:00,154.50,154.54,154.49,154.51,35296
2019/12/13,15:17:00,154.52,154.54,154.51,154.51,23832
2019/12/13,15:18:00,154.51,154.55,154.51,154.51,39782
2019/12/13,15:19:00,154.51,154.53,154.49,154.49,28440
2019/12/13,15:20:00,154.50,154.50,154.42,154.44,42485
2019/12/13,15:21:00,154.43,154.45,154.41,154.43,36026
2019/12/13,15:22:00,154.43,154.46,154.37,154.39,61449
2019/12/13,15:23:00,154.38,154.40,154.35,154.40,41450
2019/12/13,15:24:00,154.41,154.42,154.37,154.38,35032
2019/12/13,15:25:00,154.38,154.41,154.32,154.32,44975
2019/12/13,15:26:00,154.32,154.38,154.32,154.37,41352
2019/12/13,15:27:00,154.37,154.44,154.35,154.39,50259
2019/12/13,15:28:00,154.39,154.42,154.38,154.40,29913
2019/12/13,15:29:00,154.40,154.44,154.40,154.42,27938
2019/12/13,15:30:00,154.42,154.43,154.39,154.40,20639
2019/12/13,15:31:00,154.40,154.44,154.38,154.42,30103
2019/12/13,15:32:00,154.42,154.49,154.42,154.46,60039
2019/12/13,15:33:00,154.46,154.46,154.40,154.42,37080
2019/12/13,15:34:00,154.42,154.43,154.39,154.43,28882
2019/12/13,15:35:00,154.43,154.44,154.42,154.43,18224
2019/12/13,15:36:00,154.42,154.43,154.40,154.41,32820
2019/12/13,15:37:00,154.41,154.42,154.41,154.41,31689
2019/12/13,15:38:00,154.41,154.48,154.40,154.48,63717
2019/12/13,15:39:00,154.48,154.49,154.46,154.48,34090
2019/12/13,15:40:00,154.48,154.51,154.46,154.50,51684
2019/12/13,15:41:00,154.50,154.54,154.49,154.50,36502
2019/12/13,15:42:00,154.50,154.59,154.49,154.58,83983
2019/12/13,15:43:00,154.58,154.61,154.57,154.57,43941
2019/12/13,15:44:00,154.56,154.56,154.49,154.49,29501
2019/12/13,15:45:00,154.49,154.52,154.48,154.51,34624
2019/12/13,15:46:00,154.51,154.54,154.49,154.52,61707
2019/12/13,15:47:00,154.51,154.54,154.51,154.53,61588
2019/12/13,15:48:00,154.53,154.56,154.52,154.56,60477
2019/12/13,15:49:00,154.55,154.57,154.54,154.56,43608
2019/12/13,15:50:00,154.56,154.58,154.52,154.53,87579
2019/12/13,15:51:00,154.53,154.66,154.53,154.61,143970
2019/12/13,15:52:00,154.61,154.67,154.61,154.66,96264
2019/12/13,15:53:00,154.66,154.66,154.61,154.62,70074
2019/12/13,15:54:00,154.62,154.65,154.54,154.57,86617
2019/12/13,15:55:00,154.57,154.57,154.41,154.44,113823
2019/12/13,15:56:00,154.43,154.44,154.38,154.39,151277
2019/12/13,15:57:00,154.39,154.43,154.37,154.43,120853
2019/12/13,15:58:00,154.43,154.53,154.43,154.49,122851
2019/12/13,15:59:00,154.49,154.60,154.49,154.52,152460
2019/12/13,16:00:00,154.51,154.59,154.42,154.53,278723
2019/12/16,09:31:00,155.11,155.34,154.82,155.05,271500
2019/12/16,09:32:00,155.05,155.22,155.01,155.16,174106
2019/12/16,09:33:00,155.16,155.17,154.96,154.97,129175
2019/12/16,09:34:00,154.98,155.06,154.91,155.00,98328
2019/12/16,09:35:00,155.00,155.35,154.99,155.33,125224
2019/12/16,09:36:00,155.33,155.49,155.32,155.43,93535
2019/12/16,09:37:00,155.43,155.56,155.40,155.53,91562
2019/12/16,09:38:00,155.53,155.61,155.45,155.54,84472
2019/12/16,09:39:00,155.54,155.54,155.44,155.54,66777
2019/12/16,09:40:00,155.54,155.55,155.43,155.50,47885
2019/12/16,09:41:00,155.50,155.54,155.49,155.51,98503
2019/12/16,09:42:00,155.51,155.66,155.51,155.64,67254
2019/12/16,09:43:00,155.64,155.69,155.63,155.67,60909
2019/12/16,09:44:00,155.67,155.67,155.57,155.57,56967
2019/12/16,09:45:00,155.57,155.67,155.45,155.67,200575
2019/12/16,09:46:00,155.67,155.78,155.67,155.76,102869
2019/12/16,09:47:00,155.76,155.77,155.70,155.72,70096
2019/12/16,09:48:00,155.72,155.85,155.65,155.82,58991
2019/12/16,09:49:00,155.82,155.88,155.78,155.84,90365
2019/12/16,09:50:00,155.84,155.90,155.75,155.80,59575
2019/12/16,09:51:00,155.80,155.82,155.75,155.76,64243
2019/12/16,09:52:00,155.77,155.78,155.75,155.77,51380
2019/12/16,09:53:00,155.77,155.86,155.75,155.79,52997
2019/12/16,09:54:00,155.79,155.81,155.73,155.75,53774
2019/12/16,09:55:00,155.75,155.76,155.67,155.71,65910
2019/12/16,09:56:00,155.71,155.72,155.63,155.64,52688
2019/12/16,09:57:00,155.64,155.64,155.50,155.51,58963
2019/12/16,09:58:00,155.51,155.55,155.42,155.52,64955
2019/12/16,09:59:00,155.52,155.59,155.51,155.59,83580
2019/12/16,10:00:00,155.59,155.61,155.53,155.57,70505
2019/12/16,10:01:00,155.57,155.58,155.45,155.50,52308
2019/12/16,10:02:00,155.50,155.55,155.46,155.54,51656
2019/12/16,10:03:00,155.55,155.61,155.55,155.60,35712
2019/12/16,10:04:00,155.60,155.61,155.42,155.42,59196
2019/12/16,10:05:00,155.42,155.52,155.42,155.46,58468
2019/12/16,10:06:00,155.46,155.52,155.41,155.47,51995
2019/12/16,10:07:00,155.46,155.51,155.41,155.41,45063
2019/12/16,10:08:00,155.42,155.42,155.35,155.39,56457
2019/12/16,10:09:00,155.39,155.44,155.32,155.39,74360
2019/12/16,10:10:00,155.37,155.47,155.35,155.43,36203
2019/12/16,10:11:00,155.43,155.44,155.41,155.42,34114
2019/12/16,10:12:00,155.41,155.43,155.36,155.39,56153
2019/12/16,10:13:00,155.39,155.43,155.37,155.41,52250
2019/12/16,10:14:00,155.41,155.41,155.29,155.30,120786
2019/12/16,10:15:00,155.30,155.33,155.19,155.19,59931
2019/12/16,10:16:00,155.19,155.23,155.16,155.23,67588
2019/12/16,10:17:00,155.23,155.31,155.21,155.28,55596
2019/12/16,10:18:00,155.28,155.34,155.26,155.31,57873
2019/12/16,10:19:00,155.31,155.40,155.31,155.40,47397
2019/12/16,10:20:00,155.40,155.47,155.38,155.47,40418
2019/12/16,10:21:00,155.47,155.58,155.47,155.57,115187
2019/12/16,10:22:00,155.58,155.60,155.52,155.55,36146
2019/12/16,10:23:00,155.54,155.58,155.51,155.53,33825
2019/12/16,10:24:00,155.53,155.55,155.49,155.52,46684
2019/12/16,10:25:00,155.52,155.55,155.50,155.50,26433
2019/12/16,10:26:00,155.50,155.54,155.46,155.54,44373
2019/12/16,10:27:00,155.54,155.57,155.50,155.50,39720
2019/12/16,10:28:00,155.50,155.51,155.46,155.46,28446
2019/12/16,10:29:00,155.46,155.52,155.44,155.51,30649
2019/12/16,10:30:00,155.51,155.51,155.44,155.44,42663
2019/12/16,10:31:00,155.44,155.46,155.40,155.40,30685
2019/12/16,10:32:00,155.40,155.47,155.39,155.46,71732
2019/12/16,10:33:00,155.46,155.48,155.43,155.46,38520
2019/12/16,10:34:00,155.46,155.49,155.43,155.47,37887
2019/12/16,10:35:00,155.47,155.50,155.45,155.46,25820
2019/12/16,10:36:00,155.46,155.46,155.43,155.45,36373
2019/12/16,10:37:00,155.45,155.47,155.43,155.47,42266
2019/12/16,10:38:00,155.47,155.51,155.44,155.47,39056
2019/12/16,10:39:00,155.47,155.47,155.41,155.43,28335
2019/12/16,10:40:00,155.43,155.45,155.41,155.45,18949
2019/12/16,10:41:00,155.45,155.48,155.43,155.47,20480
2019/12/16,10:42:00,155.46,155.49,155.44,155.45,34684
2019/12/16,10:43:00,155.45,155.50,155.45,155.46,27205
2019/12/16,10:44:00,155.46,155.49,155.45,155.49,30947
2019/12/16,10:45:00,155.49,155.49,155.45,155.48,39467
2019/12/16,10:46:00,155.48,155.48,155.42,155.45,40396
2019/12/16,10:47:00,155.45,155.45,155.40,155.40,39411
2019/12/16,10:48:00,155.40,155.44,155.40,155.40,21822
2019/12/16,10:49:00,155.40,155.42,155.38,155.42,46272
2019/12/16,10:50:00,155.42,155.43,155.36,155.37,33067
2019/12/16,10:51:00,155.37,155.38,155.36,155.37,43816
2019/12/16,10:52:00,155.37,155.40,155.35,155.39,36487
2019/12/16,10:53:00,155.38,155.41,155.38,155.39,29638
2019/12/16,10:54:00,155.39,155.42,155.37,155.38,36687
2019/12/16,10:55:00,155.38,155.40,155.31,155.32,307694
2019/12/16,10:56:00,155.32,155.35,155.32,155.35,32989
2019/12/16,10:57:00,155.34,155.37,155.33,155.37,24996
2019/12/16,10:58:00,155.37,155.37,155.36,155.37,19525
2019/12/16,10:59:00,155.36,155.38,155.36,155.37,30610
2019/12/16,11:00:00,155.36,155.37,155.26,155.32,79235
2019/12/16,11:01:00,155.32,155.32,155.29,155.32,23151
2019/12/16,11:02:00,155.32,155.33,155.28,155.30,22637
2019/12/16,11:03:00,155.30,155.31,155.26,155.26,40485
2019/12/16,11:04:00,155.26,155.27,155.18,155.20,52763
2019/12/16,11:05:00,155.20,155.22,155.17,155.18,25038
2019/12/16,11:06:00,155.18,155.19,155.13,155.15,38217
2019/12/16,11:07:00,155.15,155.21,155.15,155.21,46165
2019/12/16,11:08:00,155.22,155.31,155.22,155.29,42049
2019/12/16,11:09:00,155.29,155.31,155.28,155.30,18866
2019/12/16,11:10:00,155.29,155.35,155.26,155.33,71028
2019/12/16,11:11:00,155.33,155.34,155.28,155.31,25609
2019/12/16,11:12:00,155.31,155.34,155.31,155.34,12956
2019/12/16,11:13:00,155.34,155.34,155.31,155.32,86385
2019/12/16,11:14:00,155.32,155.35,155.31,155.31,19293
2019/12/16,11:15:00,155.31,155.33,155.30,155.31,18136
2019/12/16,11:16:00,155.30,155.30,155.22,155.23,66598
2019/12/16,11:17:00,155.22,155.25,155.20,155.24,25101
2019/12/16,11:18:00,155.24,155.30,155.24,155.28,518315
2019/12/16,11:19:00,155.28,155.31,155.27,155.31,18449
2019/12/16,11:20:00,155.31,155.32,155.21,155.22,80081
2019/12/16,11:21:00,155.22,155.23,155.15,155.16,33017
2019/12/16,11:22:00,155.16,155.25,155.16,155.22,28308
2019/12/16,11:23:00,155.22,155.22,155.18,155.19,24404
2019/12/16,11:24:00,155.19,155.23,155.17,155.22,38671
2019/12/16,11:25:00,155.23,155.24,155.19,155.20,21635
2019/12/16,11:26:00,155.20,155.20,155.15,155.16,26138
2019/12/16,11:27:00,155.17,155.22,155.17,155.22,23879
2019/12/16,11:28:00,155.22,155.25,155.19,155.21,34156
2019/12/16,11:29:00,155.21,155.25,155.21,155.24,19984
2019/12/16,11:30:00,155.24,155.26,155.24,155.25,16577
2019/12/16,11:31:00,155.25,155.27,155.20,155.20,20016
2019/12/16,11:32:00,155.20,155.23,155.19,155.19,20000
2019/12/16,11:33:00,155.19,155.27,155.19,155.27,14012
2019/12/16,11:34:00,155.27,155.27,155.22,155.24,20256
2019/12/16,11:35:00,155.24,155.24,155.18,155.19,19397
2019/12/16,11:36:00,155.19,155.23,155.18,155.19,27083
2019/12/16,11:37:00,155.19,155.22,155.19,155.22,19923
2019/12/16,11:38:00,155.22,155.24,155.21,155.23,17849
2019/12/16,11:39:00,155.23,155.25,155.22,155.24,34548
2019/12/16,11:40:00,155.24,155.27,155.22,155.27,25194
2019/12/16,11:41:00,155.26,155.29,155.26,155.28,19587
2019/12/16,11:42:00,155.28,155.30,155.27,155.28,25197
2019/12/16,11:43:00,155.28,155.28,155.21,155.23,33921
2019/12/16,11:44:00,155.22,155.24,155.21,155.22,17526
2019/12/16,11:45:00,155.22,155.22,155.17,155.18,21975
2019/12/16,11:46:00,155.18,155.19,155.17,155.18,18714
2019/12/16,11:47:00,155.17,155.18,155.15,155.16,21909
2019/12/16,11:48:00,155.17,155.18,155.13,155.15,30641
2019/12/16,11:49:00,155.15,155.19,155.14,155.18,17151
2019/12/16,11:50:00,155.18,155.22,155.18,155.19,22989
2019/12/16,11:51:00,155.19,155.22,155.17,155.21,28018
2019/12/16,11:52:00,155.21,155.22,155.15,155.17,517736
2019/12/16,11:53:00,155.17,155.18,155.15,155.18,14736
2019/12/16,11:54:00,155.18,155.22,155.17,155.22,17110
2019/12/16,11:55:00,155.22,155.24,155.18,155.18,785894
2019/12/16,11:56:00,155.18,155.23,155.17,155.22,32642
2019/12/16,11:57:00,155.22,155.23,155.20,155.22,25242
2019/12/16,11:58:00,155.23,155.28,155.22,155.22,35029
2019/12/16,11:59:00,155.23,155.28,155.23,155.26,326887
2019/12/16,12:00:00,155.26,155.29,155.24,155.25,21289
2019/12/16,12:01:00,155.24,155.30,155.24,155.30,28903
2019/12/16,12:02:00,155.30,155.31,155.27,155.29,37687
2019/12/16,12:03:00,155.29,155.29,155.26,155.29,27285
2019/12/16,12:04:00,155.29,155.32,155.28,155.32,25682
2019/12/16,12:05:00,155.32,155.36,155.31,155.32,44331
2019/12/16,12:06:00,155.32,155.33,155.27,155.27,17742
2019/12/16,12:07:00,155.27,155.28,155.25,155.25,27908
2019/12/16,12:08:00,155.25,155.26,155.22,155.22,25343
2019/12/16,12:09:00,155.22,155.22,155.18,155.19,34658
2019/12/16,12:10:00,155.19,155.22,155.18,155.21,21173
2019/12/16,12:11:00,155.21,155.21,155.18,155.20,27852
2019/12/16,12:12:00,155.20,155.23,155.20,155.22,22413
2019/12/16,12:13:00,155.22,155.22,155.20,155.21,21064
2019/12/16,12:14:00,155.20,155.23,155.20,155.22,32245
2019/12/16,12:15:00,155.23,155.23,155.21,155.21,18016
2019/12/16,12:16:00,155.22,155.24,155.21,155.23,26172
2019/12/16,12:17:00,155.23,155.24,155.22,155.22,19586
2019/12/16,12:18:00,155.22,155.22,155.20,155.20,18755
2019/12/16,12:19:00,155.20,155.24,155.20,155.23,19049
2019/12/16,12:20:00,155.24,155.31,155.24,155.31,25854
2019/12/16,12:21:00,155.31,155.33,155.31,155.31,31527
2019/12/16,12:22:00,155.31,155.32,155.29,155.29,17665
2019/12/16,12:23:00,155.30,155.32,155.29,155.32,16432
2019/12/16,12:24:00,155.32,155.33,155.29,155.31,129068
2019/12/16,12:25:00,155.31,155.32,155.28,155.29,82595
2019/12/16,12:26:00,155.29,155.36,155.29,155.33,28709
2019/12/16,12:27:00,155.33,155.36,155.29,155.33,53476
2019/12/16,12:28:00,155.34,155.35,155.31,155.32,26095
2019/12/16,12:29:00,155.32,155.33,155.31,155.31,26172
2019/12/16,12:30:00,155.31,155.32,155.29,155.32,25465
2019/12/16,12:31:00,155.32,155.34,155.31,155.33,35149
2019/12/16,12:32:00,155.33,155.33,155.30,155.30,17266
2019/12/16,12:33:00,155.31,155.33,155.30,155.31,28074
2019/12/16,12:34:00,155.31,155.31,155.28,155.30,15726
2019/12/16,12:35:00,155.30,155.31,155.26,155.26,13777
2019/12/16,12:36:00,155.26,155.31,155.26,155.29,23677
2019/12/16,12:37:00,155.29,155.33,155.29,155.32,14724
2019/12/16,12:38:00,155.32,155.35,155.31,155.35,25487
2019/12/16,12:39:00,155.35,155.36,155.34,155.35,18513
2019/12/16,12:40:00,155.35,155.35,155.31,155.31,23380
2019/12/16,12:41:00,155.31,155.32,155.28,155.30,18871
2019/12/16,12:42:00,155.30,155.30,155.26,155.27,20351
2019/12/16,12:43:00,155.27,155.28,155.25,155.28,11135
2019/12/16,12:44:00,155.28,155.28,155.27,155.27,7114
2019/12/16,12:45:00,155.27,155.28,155.26,155.26,18546
2019/12/16,12:46:00,155.26,155.28,155.26,155.27,23781
2019/12/16,12:47:00,155.27,155.27,155.23,155.24,29880
2019/12/16,12:48:00,155.24,155.24,155.21,155.24,22327
2019/12/16,12:49:00,155.24,155.24,155.22,155.23,9882
2019/12/16,12:50:00,155.23,155.25,155.22,155.23,20115
2019/12/16,12:51:00,155.23,155.24,155.21,155.22,14319
2019/12/16,12:52:00,155.22,155.26,155.22,155.25,20348
2019/12/16,12:53:00,155.25,155.29,155.24,155.27,31168
2019/12/16,12:54:00,155.27,155.31,155.27,155.29,28667
2019/12/16,12:55:00,155.29,155.31,155.28,155.28,10947
2019/12/16,12:56:00,155.28,155.29,155.28,155.28,13614
2019/12/16,12:57:00,155.28,155.28,155.23,155.25,36745
2019/12/16,12:58:00,155.25,155.26,155.23,155.26,17104
2019/12/16,12:59:00,155.26,155.26,155.23,155.26,21941
2019/12/16,13:00:00,155.26,155.28,155.26,155.26,15987
2019/12/16,13:01:00,155.26,155.28,155.26,155.27,26463
2019/12/16,13:02:00,155.27,155.28,155.24,155.27,30232
2019/12/16,13:03:00,155.27,155.31,155.24,155.31,30938
2019/12/16,13:04:00,155.31,155.35,155.30,155.34,56910
2019/12/16,13:05:00,155.34,155.35,155.25,155.26,34168
2019/12/16,13:06:00,155.26,155.27,155.24,155.25,15293
2019/12/16,13:07:00,155.26,155.26,155.25,155.25,15125
2019/12/16,13:08:00,155.25,155.25,155.24,155.25,9689
2019/12/16,13:09:00,155.25,155.30,155.25,155.29,19247
2019/12/16,13:10:00,155.29,155.29,155.25,155.27,15360
2019/12/16,13:11:00,155.26,155.27,155.21,155.22,29439
2019/12/16,13:12:00,155.22,155.24,155.20,155.23,30654
2019/12/16,13:13:00,155.22,155.24,155.22,155.24,12690
2019/12/16,13:14:00,155.24,155.27,155.23,155.26,21287
2019/12/16,13:15:00,155.26,155.27,155.25,155.26,10997
2019/12/16,13:16:00,155.26,155.27,155.24,155.24,14877
2019/12/16,13:17:00,155.24,155.25,155.22,155.25,20398
2019/12/16,13:18:00,155.25,155.27,155.24,155.26,12595
2019/12/16,13:19:00,155.26,155.28,155.26,155.26,13114
2019/12/16,13:20:00,155.26,155.28,155.26,155.27,12815
2019/12/16,13:21:00,155.28,155.31,155.28,155.28,28317
2019/12/16,13:22:00,155.28,155.29,155.25,155.25,27001
2019/12/16,13:23:00,155.26,155.26,155.24,155.24,17886
2019/12/16,13:24:00,155.24,155.25,155.21,155.24,24151
2019/12/16,13:25:00,155.24,155.26,155.23,155.25,42805
2019/12/16,13:26:00,155.25,155.27,155.25,155.26,59531
2019/12/16,13:27:00,155.26,155.27,155.25,155.25,19126
2019/12/16,13:28:00,155.26,155.26,155.24,155.25,122249
2019/12/16,13:29:00,155.25,155.28,155.23,155.27,32182
2019/12/16,13:30:00,155.28,155.31,155.27,155.31,16563
2019/12/16,13:31:00,155.31,155.32,155.30,155.32,9918
2019/12/16,13:32:00,155.32,155.34,155.31,155.33,45785
2019/12/16,13:33:00,155.33,155.34,155.32,155.33,11008
2019/12/16,13:34:00,155.33,155.37,155.32,155.36,30429
2019/12/16,13:35:00,155.36,155.38,155.32,155.34,19272
2019/12/16,13:36:00,155.34,155.35,155.33,155.33,10788
2019/12/16,13:37:00,155.33,155.36,155.32,155.33,25719
2019/12/16,13:38:00,155.33,155.34,155.30,155.34,18249
2019/12/16,13:39:00,155.34,155.35,155.31,155.34,30110
2019/12/16,13:40:00,155.34,155.42,155.34,155.42,28331
2019/12/16,13:41:00,155.42,155.42,155.37,155.38,13186
2019/12/16,13:42:00,155.38,155.44,155.37,155.43,32023
2019/12/16,13:43:00,155.43,155.45,155.43,155.44,20089
2019/12/16,13:44:00,155.44,155.44,155.41,155.41,20207
2019/12/16,13:45:00,155.41,155.42,155.37,155.41,30738
2019/12/16,13:46:00,155.41,155.45,155.40,155.45,22242
2019/12/16,13:47:00,155.45,155.50,155.44,155.48,96567
2019/12/16,13:48:00,155.49,155.56,155.48,155.54,32889
2019/12/16,13:49:00,155.54,155.57,155.54,155.56,25673
2019/12/16,13:50:00,155.57,155.58,155.55,155.57,21634
2019/12/16,13:51:00,155.57,155.60,155.55,155.56,29276
2019/12/16,13:52:00,155.56,155.56,155.50,155.50,22696
2019/12/16,13:53:00,155.50,155.50,155.46,155.50,20169
2019/12/16,13:54:00,155.50,155.52,155.49,155.51,11157
2019/12/16,13:55:00,155.51,155.52,155.50,155.50,14311
2019/12/16,13:56:00,155.50,155.53,155.50,155.52,12824
2019/12/16,13:57:00,155.52,155.53,155.50,155.53,34566
2019/12/16,13:58:00,155.53,155.54,155.50,155.51,17800
2019/12/16,13:59:00,155.51,155.59,155.51,155.54,50562
2019/12/16,14:00:00,155.54,155.58,155.54,155.54,29377
2019/12/16,14:01:00,155.54,155.60,155.54,155.54,43591
2019/12/16,14:02:00,155.54,155.56,155.52,155.56,17371
2019/12/16,14:03:00,155.56,155.56,155.52,155.53,25824
2019/12/16,14:04:00,155.53,155.53,155.50,155.51,11972
2019/12/16,14:05:00,155.50,155.54,155.50,155.51,23748
2019/12/16,14:06:00,155.51,155.51,155.42,155.42,89935
2019/12/16,14:07:00,155.43,155.44,155.38,155.38,25222
2019/12/16,14:08:00,155.38,155.41,155.38,155.39,16928
2019/12/16,14:09:00,155.39,155.42,155.38,155.42,17990
2019/12/16,14:10:00,155.42,155.42,155.39,155.39,28540
2019/12/16,14:11:00,155.39,155.40,155.38,155.38,17895
2019/12/16,14:12:00,155.38,155.39,155.36,155.37,17906
2019/12/16,14:13:00,155.37,155.39,155.34,155.36,18797
2019/12/16,14:14:00,155.36,155.37,155.35,155.37,14435
2019/12/16,14:15:00,155.36,155.38,155.33,155.34,34437
2019/12/16,14:16:00,155.34,155.35,155.32,155.34,13779
2019/12/16,14:17:00,155.34,155.36,155.33,155.35,14261
2019/12/16,14:18:00,155.35,155.36,155.33,155.34,14863
2019/12/16,14:19:00,155.34,155.36,155.33,155.36,16353
2019/12/16,14:20:00,155.36,155.36,155.34,155.35,13343
2019/12/16,14:21:00,155.35,155.37,155.34,155.34,19688
2019/12/16,14:22:00,155.34,155.34,155.32,155.32,15050
2019/12/16,14:23:00,155.32,155.34,155.32,155.34,8325
2019/12/16,14:24:00,155.34,155.34,155.32,155.34,13379
2019/12/16,14:25:00,155.34,155.34,155.32,155.32,9496
2019/12/16,14:26:00,155.32,155.37,155.32,155.35,32275
2019/12/16,14:27:00,155.36,155.37,155.34,155.34,12970
2019/12/16,14:28:00,155.34,155.34,155.27,155.29,68004
2019/12/16,14:29:00,155.29,155.33,155.29,155.32,22337
2019/12/16,14:30:00,155.31,155.34,155.28,155.33,24292
2019/12/16,14:31:00,155.33,155.35,155.30,155.34,46594
2019/12/16,14:32:00,155.33,155.33,155.31,155.33,15227
2019/12/16,14:33:00,155.33,155.34,155.30,155.31,16994
2019/12/16,14:34:00,155.31,155.32,155.29,155.30,17559
2019/12/16,14:35:00,155.30,155.31,155.29,155.29,6838
2019/12/16,14:36:00,155.29,155.33,155.28,155.29,24018
2019/12/16,14:37:00,155.29,155.30,155.28,155.29,13042
2019/12/16,14:38:00,155.29,155.29,155.21,155.28,53662
2019/12/16,14:39:00,155.28,155.29,155.26,155.27,14155
2019/12/16,14:40:00,155.27,155.28,155.22,155.27,43122
2019/12/16,14:41:00,155.27,155.30,155.27,155.29,21229
2019/12/16,14:42:00,155.29,155.33,155.27,155.31,20919
2019/12/16,14:43:00,155.31,155.34,155.29,155.32,15771
2019/12/16,14:44:00,155.32,155.36,155.31,155.35,25057
2019/12/16,14:45:00,155.35,155.36,155.33,155.36,21068
2019/12/16,14:46:00,155.36,155.40,155.36,155.39,25491
2019/12/16,14:47:00,155.39,155.39,155.37,155.39,14344
2019/12/16,14:48:00,155.38,155.40,155.36,155.37,20773
2019/12/16,14:49:00,155.37,155.40,155.36,155.39,22615
2019/12/16,14:50:00,155.39,155.40,155.37,155.39,15019
2019/12/16,14:51:00,155.39,155.40,155.37,155.39,11731
2019/12/16,14:52:00,155.39,155.40,155.36,155.39,22346
2019/12/16,14:53:00,155.39,155.42,155.38,155.41,19016
2019/12/16,14:54:00,155.41,155.43,155.40,155.40,17805
2019/12/16,14:55:00,155.40,155.41,155.37,155.41,13579
2019/12/16,14:56:00,155.40,155.45,155.39,155.45,23748
2019/12/16,14:57:00,155.45,155.50,155.45,155.47,19938
2019/12/16,14:58:00,155.47,155.51,155.46,155.49,20649
2019/12/16,14:59:00,155.49,155.49,155.43,155.43,14803
2019/12/16,15:00:00,155.43,155.45,155.40,155.44,22184
2019/12/16,15:01:00,155.44,155.44,155.37,155.38,23566
2019/12/16,15:02:00,155.37,155.41,155.37,155.41,28243
2019/12/16,15:03:00,155.41,155.43,155.41,155.42,18661
2019/12/16,15:04:00,155.42,155.44,155.39,155.42,54675
2019/12/16,15:05:00,155.42,155.42,155.37,155.38,17234
2019/12/16,15:06:00,155.38,155.39,155.35,155.35,27204
2019/12/16,15:07:00,155.35,155.38,155.34,155.35,25882
2019/12/16,15:08:00,155.35,155.40,155.35,155.38,21730
2019/12/16,15:09:00,155.38,155.39,155.37,155.38,13178
2019/12/16,15:10:00,155.38,155.38,155.36,155.37,18074
2019/12/16,15:11:00,155.37,155.40,155.36,155.39,20230
2019/12/16,15:12:00,155.39,155.46,155.39,155.44,52006
2019/12/16,15:13:00,155.44,155.51,155.43,155.47,50474
2019/12/16,15:14:00,155.47,155.48,155.46,155.48,9450
2019/12/16,15:15:00,155.48,155.48,155.38,155.41,35588
2019/12/16,15:16:00,155.41,155.45,155.40,155.43,30644
2019/12/16,15:17:00,155.43,155.44,155.37,155.38,23165
2019/12/16,15:18:00,155.38,155.38,155.33,155.33,23411
2019/12/16,15:19:00,155.33,155.36,155.32,155.34,23277
2019/12/16,15:20:00,155.34,155.36,155.34,155.36,11573
2019/12/16,15:21:00,155.36,155.40,155.35,155.37,42001
2019/12/16,15:22:00,155.37,155.44,155.37,155.40,29372
2019/12/16,15:23:00,155.40,155.48,155.40,155.46,29874
2019/12/16,15:24:00,155.46,155.51,155.43,155.49,45979
2019/12/16,15:25:00,155.49,155.56,155.47,155.49,74099
2019/12/16,15:26:00,155.50,155.51,155.50,155.51,16427
2019/12/16,15:27:00,155.50,155.56,155.47,155.55,58958
2019/12/16,15:28:00,155.56,155.58,155.53,155.54,38031
2019/12/16,15:29:00,155.54,155.58,155.53,155.54,36418
2019/12/16,15:30:00,155.53,155.55,155.51,155.52,13573
2019/12/16,15:31:00,155.52,155.54,155.44,155.52,48985
2019/12/16,15:32:00,155.52,155.53,155.49,155.53,26652
2019/12/16,15:33:00,155.53,155.55,155.50,155.54,35266
2019/12/16,15:34:00,155.54,155.62,155.53,155.62,42882
2019/12/16,15:35:00,155.63,155.68,155.62,155.64,66048
2019/12/16,15:36:00,155.64,155.68,155.62,155.66,33541
2019/12/16,15:37:00,155.66,155.66,155.58,155.60,22761
2019/12/16,15:38:00,155.60,155.64,155.59,155.63,35396
2019/12/16,15:39:00,155.64,155.67,155.62,155.65,35761
2019/12/16,15:40:00,155.65,155.65,155.63,155.63,25863
2019/12/16,15:41:00,155.63,155.64,155.58,155.58,37654
2019/12/16,15:42:00,155.58,155.59,155.54,155.57,32626
2019/12/16,15:43:00,155.57,155.59,155.53,155.57,27310
2019/12/16,15:44:00,155.57,155.58,155.54,155.57,41277
2019/12/16,15:45:00,155.57,155.63,155.57,155.60,34617
2019/12/16,15:46:00,155.60,155.60,155.53,155.57,52762
2019/12/16,15:47:00,155.57,155.59,155.52,155.58,50661
2019/12/16,15:48:00,155.58,155.63,155.56,155.62,35426
2019/12/16,15:49:00,155.62,155.64,155.59,155.61,36015
2019/12/16,15:50:00,155.61,155.70,155.58,155.65,97639
2019/12/16,15:51:00,155.65,155.85,155.65,155.77,197242
2019/12/16,15:52:00,155.78,155.78,155.71,155.73,57836
2019/12/16,15:53:00,155.73,155.75,155.69,155.69,82467
2019/12/16,15:54:00,155.69,155.73,155.64,155.68,73732
2019/12/16,15:55:00,155.68,155.70,155.59,155.59,180709
2019/12/16,15:56:00,155.58,155.59,155.52,155.53,134695
2019/12/16,15:57:00,155.53,155.64,155.52,155.61,111927
2019/12/16,15:58:00,155.61,155.66,155.55,155.64,129777
2019/12/16,15:59:00,155.64,155.65,155.59,155.60,121992
2019/12/16,16:00:00,155.60,155.63,155.46,155.53,389666
2019/12/17,09:31:00,155.45,155.71,155.25,155.29,220249
2019/12/17,09:32:00,155.29,155.31,155.14,155.26,117398
2019/12/17,09:33:00,155.26,155.28,155.01,155.02,125831
2019/12/17,09:34:00,155.02,155.15,154.88,155.03,196064
2019/12/17,09:35:00,155.03,155.37,155.00,155.33,163847
2019/12/17,09:36:00,155.33,155.52,155.30,155.49,140671
2019/12/17,09:37:00,155.49,155.49,155.36,155.41,73769
2019/12/17,09:38:00,155.41,155.41,155.27,155.30,121199
2019/12/17,09:39:00,155.30,155.30,155.10,155.15,95872
2019/12/17,09:40:00,155.15,155.22,155.11,155.12,80876
2019/12/17,09:41:00,155.12,155.18,155.09,155.09,63782
2019/12/17,09:42:00,155.09,155.16,155.04,155.13,125230
2019/12/17,09:43:00,155.13,155.23,155.11,155.21,58377
2019/12/17,09:44:00,155.21,155.23,155.10,155.14,79567
2019/12/17,09:45:00,155.15,155.24,155.15,155.21,44359
2019/12/17,09:46:00,155.21,155.23,155.07,155.15,116700
2019/12/17,09:47:00,155.15,155.23,155.09,155.11,59205
2019/12/17,09:48:00,155.11,155.15,154.97,154.97,118288
2019/12/17,09:49:00,154.97,154.99,154.87,154.90,98917
2019/12/17,09:50:00,154.89,154.90,154.67,154.67,380315
2019/12/17,09:51:00,154.68,154.78,154.68,154.74,87375
2019/12/17,09:52:00,154.74,154.89,154.73,154.89,114101
2019/12/17,09:53:00,154.89,155.03,154.87,155.02,73951
2019/12/17,09:54:00,155.02,155.08,155.02,155.06,40510
2019/12/17,09:55:00,155.06,155.07,154.89,154.95,52686
2019/12/17,09:56:00,154.95,154.95,154.82,154.82,42730
2019/12/17,09:57:00,154.83,154.87,154.80,154.83,38589
2019/12/17,09:58:00,154.83,154.87,154.82,154.87,46235
2019/12/17,09:59:00,154.87,154.87,154.78,154.79,72350
2019/12/17,10:00:00,154.78,154.83,154.72,154.81,102889
2019/12/17,10:01:00,154.81,154.90,154.45,154.80,205791
2019/12/17,10:02:00,154.80,154.87,154.72,154.73,62661
2019/12/17,10:03:00,154.73,154.77,154.67,154.69,67753
2019/12/17,10:04:00,154.69,154.93,154.66,154.93,61399
2019/12/17,10:05:00,154.93,155.05,154.93,155.05,41789
2019/12/17,10:06:00,155.06,155.13,155.04,155.08,89499
2019/12/17,10:07:00,155.08,155.10,154.97,155.01,61505
2019/12/17,10:08:00,155.01,155.03,155.00,155.01,28682
2019/12/17,10:09:00,155.01,155.01,154.90,154.90,24143
2019/12/17,10:10:00,154.90,155.01,154.90,154.98,32486
2019/12/17,10:11:00,154.98,155.07,154.96,155.07,27913
2019/12/17,10:12:00,155.07,155.16,155.07,155.15,70992
2019/12/17,10:13:00,155.16,155.22,155.13,155.14,57475
2019/12/17,10:14:00,155.14,155.14,155.01,155.04,42688
2019/12/17,10:15:00,155.04,155.09,155.03,155.04,28887
2019/12/17,10:16:00,155.04,155.06,154.98,155.00,44001
2019/12/17,10:17:00,154.99,155.05,154.95,155.03,21413
2019/12/17,10:18:00,155.03,155.17,155.02,155.16,45665
2019/12/17,10:19:00,155.16,155.23,155.16,155.22,54869
2019/12/17,10:20:00,155.22,155.30,155.14,155.15,99856
2019/12/17,10:21:00,155.15,155.16,155.04,155.09,53711
2019/12/17,10:22:00,155.09,155.11,155.07,155.10,20967
2019/12/17,10:23:00,155.10,155.19,155.07,155.18,40267
2019/12/17,10:24:00,155.18,155.27,155.15,155.26,62341
2019/12/17,10:25:00,155.26,155.31,155.20,155.29,42673
2019/12/17,10:26:00,155.29,155.31,155.24,155.25,27851
2019/12/17,10:27:00,155.25,155.38,155.23,155.37,33260
2019/12/17,10:28:00,155.38,155.40,155.31,155.37,113021
2019/12/17,10:29:00,155.37,155.42,155.37,155.40,31256
2019/12/17,10:30:00,155.40,155.43,155.38,155.39,39640
2019/12/17,10:31:00,155.39,155.41,155.33,155.34,44598
2019/12/17,10:32:00,155.32,155.33,155.20,155.24,37395
2019/12/17,10:33:00,155.24,155.27,155.21,155.25,39041
2019/12/17,10:34:00,155.24,155.27,155.18,155.19,40001
2019/12/17,10:35:00,155.19,155.25,155.19,155.20,27958
2019/12/17,10:36:00,155.21,155.26,155.17,155.18,26134
2019/12/17,10:37:00,155.18,155.20,155.17,155.20,27886
2019/12/17,10:38:00,155.20,155.22,155.15,155.15,31981
2019/12/17,10:39:00,155.15,155.22,155.15,155.21,37300
2019/12/17,10:40:00,155.21,155.22,155.13,155.13,29503
2019/12/17,10:41:00,155.13,155.21,155.13,155.20,32173
2019/12/17,10:42:00,155.20,155.20,155.05,155.10,39985
2019/12/17,10:43:00,155.10,155.11,155.07,155.08,22453
2019/12/17,10:44:00,155.08,155.08,155.05,155.06,31453
2019/12/17,10:45:00,155.06,155.12,155.06,155.10,26340
2019/12/17,10:46:00,155.11,155.18,155.10,155.14,44328
2019/12/17,10:47:00,155.14,155.18,155.14,155.17,24274
2019/12/17,10:48:00,155.17,155.19,155.12,155.15,22280
2019/12/17,10:49:00,155.15,155.22,155.15,155.22,40783
2019/12/17,10:50:00,155.22,155.24,155.17,155.17,36608
2019/12/17,10:51:00,155.17,155.20,155.17,155.19,15952
2019/12/17,10:52:00,155.20,155.21,155.13,155.13,90745
2019/12/17,10:53:00,155.13,155.18,155.09,155.18,67553
2019/12/17,10:54:00,155.19,155.20,155.13,155.13,24994
2019/12/17,10:55:00,155.13,155.15,155.09,155.09,20354
2019/12/17,10:56:00,155.09,155.11,155.03,155.05,36570
2019/12/17,10:57:00,155.04,155.11,155.04,155.09,21713
2019/12/17,10:58:00,155.09,155.11,155.06,155.09,27007
2019/12/17,10:59:00,155.09,155.11,155.06,155.10,45129
2019/12/17,11:00:00,155.10,155.14,155.01,155.03,36196
2019/12/17,11:01:00,155.03,155.10,155.03,155.09,21522
2019/12/17,11:02:00,155.09,155.12,155.08,155.12,18894
2019/12/17,11:03:00,155.12,155.18,155.12,155.18,59189
2019/12/17,11:04:00,155.18,155.22,155.18,155.21,24022
2019/12/17,11:05:00,155.21,155.22,155.15,155.17,18263
2019/12/17,11:06:00,155.17,155.20,155.16,155.16,113938
2019/12/17,11:07:00,155.16,155.17,155.14,155.17,145011
2019/12/17,11:08:00,155.17,155.19,155.15,155.18,16480
2019/12/17,11:09:00,155.18,155.19,155.13,155.14,24309
2019/12/17,11:10:00,155.14,155.15,155.09,155.10,24948
2019/12/17,11:11:00,155.10,155.10,155.08,155.08,19832
2019/12/17,11:12:00,155.08,155.09,155.06,155.09,22407
2019/12/17,11:13:00,155.09,155.13,155.08,155.12,18632
2019/12/17,11:14:00,155.12,155.14,155.09,155.13,18767
2019/12/17,11:15:00,155.13,155.15,155.12,155.13,12598
2019/12/17,11:16:00,155.13,155.17,155.10,155.11,37273
2019/12/17,11:17:00,155.11,155.14,155.09,155.11,16192
2019/12/17,11:18:00,155.11,155.15,155.09,155.09,24356
2019/12/17,11:19:00,155.09,155.11,155.07,155.07,13207
2019/12/17,11:20:00,155.07,155.09,155.06,155.09,31746
2019/12/17,11:21:00,155.09,155.14,155.08,155.13,20508
2019/12/17,11:22:00,155.13,155.17,155.13,155.14,20467
2019/12/17,11:23:00,155.14,155.19,155.14,155.15,56325
2019/12/17,11:24:00,155.15,155.15,155.10,155.13,21621
2019/12/17,11:25:00,155.13,155.14,155.10,155.13,14527
2019/12/17,11:26:00,155.13,155.17,155.13,155.15,20461
2019/12/17,11:27:00,155.15,155.16,155.14,155.16,17244
2019/12/17,11:28:00,155.16,155.16,155.13,155.16,23401
2019/12/17,11:29:00,155.16,155.17,155.13,155.14,25600
2019/12/17,11:30:00,155.14,155.23,155.11,155.23,43316
2019/12/17,11:31:00,155.23,155.24,155.17,155.19,23368
2019/12/17,11:32:00,155.20,155.21,155.10,155.11,53315
2019/12/17,11:33:00,155.11,155.13,155.10,155.11,24143
2019/12/17,11:34:00,155.11,155.12,155.07,155.08,23941
2019/12/17,11:35:00,155.08,155.15,155.08,155.15,73066
2019/12/17,11:36:00,155.15,155.19,155.11,155.19,84166
2019/12/17,11:37:00,155.19,155.21,155.14,155.19,39444
2019/12/17,11:38:00,155.19,155.25,155.19,155.23,29224
2019/12/17,11:39:00,155.23,155.29,155.23,155.27,34131
2019/12/17,11:40:00,155.27,155.28,155.23,155.23,14123
2019/12/17,11:41:00,155.23,155.25,155.21,155.23,23083
2019/12/17,11:42:00,155.22,155.22,155.19,155.20,29146
2019/12/17,11:43:00,155.20,155.21,155.16,155.20,42244
2019/12/17,11:44:00,155.20,155.20,155.16,155.19,23364
2019/12/17,11:45:00,155.19,155.23,155.19,155.23,26536
2019/12/17,11:46:00,155.23,155.25,155.19,155.24,77740
2019/12/17,11:47:00,155.24,155.25,155.22,155.24,25743
2019/12/17,11:48:00,155.24,155.26,155.24,155.25,24841
2019/12/17,11:49:00,155.25,155.27,155.24,155.27,22045
2019/12/17,11:50:00,155.27,155.30,155.26,155.30,20649
2019/12/17,11:51:00,155.30,155.33,155.29,155.32,31483
2019/12/17,11:52:00,155.32,155.32,155.28,155.29,29752
2019/12/17,11:53:00,155.29,155.29,155.25,155.29,22747
2019/12/17,11:54:00,155.29,155.30,155.28,155.30,13509
2019/12/17,11:55:00,155.30,155.32,155.26,155.27,22234
2019/12/17,11:56:00,155.27,155.29,155.21,155.21,20808
2019/12/17,11:57:00,155.21,155.22,155.15,155.15,20069
2019/12/17,11:58:00,155.15,155.20,155.15,155.20,16230
2019/12/17,11:59:00,155.20,155.22,155.18,155.21,25444
2019/12/17,12:00:00,155.21,155.21,155.17,155.17,10392
2019/12/17,12:01:00,155.18,155.20,155.14,155.16,36283
2019/12/17,12:02:00,155.16,155.16,155.13,155.13,22519
2019/12/17,12:03:00,155.14,155.15,155.12,155.13,14465
2019/12/17,12:04:00,155.13,155.16,155.13,155.14,20087
2019/12/17,12:05:00,155.14,155.15,155.11,155.14,28913
2019/12/17,12:06:00,155.14,155.14,155.07,155.07,44602
2019/12/17,12:07:00,155.09,155.13,155.07,155.12,24591
2019/12/17,12:08:00,155.11,155.12,155.10,155.10,20155
2019/12/17,12:09:00,155.10,155.11,155.05,155.06,20406
2019/12/17,12:10:00,155.06,155.06,155.04,155.06,30394
2019/12/17,12:11:00,155.06,155.11,155.06,155.11,24029
2019/12/17,12:12:00,155.11,155.11,155.07,155.10,12776
2019/12/17,12:13:00,155.10,155.13,155.07,155.13,23393
2019/12/17,12:14:00,155.13,155.14,155.12,155.13,18744
2019/12/17,12:15:00,155.13,155.16,155.13,155.15,32080
2019/12/17,12:16:00,155.15,155.15,155.12,155.13,14845
2019/12/17,12:17:00,155.13,155.16,155.13,155.16,15544
2019/12/17,12:18:00,155.16,155.17,155.13,155.15,26867
2019/12/17,12:19:00,155.15,155.15,155.13,155.15,30409
2019/12/17,12:20:00,155.14,155.15,155.11,155.13,18963
2019/12/17,12:21:00,155.13,155.15,155.11,155.15,14422
2019/12/17,12:22:00,155.15,155.15,155.13,155.14,9504
2019/12/17,12:23:00,155.14,155.18,155.14,155.16,19455
2019/12/17,12:24:00,155.16,155.18,155.14,155.18,20117
2019/12/17,12:25:00,155.18,155.19,155.15,155.16,13331
2019/12/17,12:26:00,155.16,155.19,155.15,155.19,8508
2019/12/17,12:27:00,155.19,155.22,155.18,155.20,20958
2019/12/17,12:28:00,155.20,155.21,155.19,155.21,17644
2019/12/17,12:29:00,155.21,155.22,155.20,155.22,23526
2019/12/17,12:30:00,155.22,155.24,155.21,155.21,16139
2019/12/17,12:31:00,155.21,155.22,155.17,155.18,21967
2019/12/17,12:32:00,155.18,155.21,155.15,155.19,22775
2019/12/17,12:33:00,155.19,155.23,155.19,155.19,17758
2019/12/17,12:34:00,155.20,155.20,155.16,155.19,20090
2019/12/17,12:35:00,155.19,155.22,155.19,155.20,819562
2019/12/17,12:36:00,155.20,155.20,155.17,155.18,24198
2019/12/17,12:37:00,155.18,155.18,155.15,155.16,22913
2019/12/17,12:38:00,155.16,155.16,155.09,155.10,40885
2019/12/17,12:39:00,155.10,155.10,155.05,155.07,51559
2019/12/17,12:40:00,155.07,155.07,155.04,155.05,34918
2019/12/17,12:41:00,155.05,155.06,155.02,155.03,18976
2019/12/17,12:42:00,155.03,155.04,155.01,155.04,26166
2019/12/17,12:43:00,155.05,155.06,155.03,155.03,14975
2019/12/17,12:44:00,155.03,155.04,154.97,154.98,59043
2019/12/17,12:45:00,154.98,155.05,154.97,155.04,55716
2019/12/17,12:46:00,155.04,155.06,155.03,155.04,12439
2019/12/17,12:47:00,155.04,155.09,155.04,155.08,31314
2019/12/17,12:48:00,155.09,155.09,155.05,155.05,23973
2019/12/17,12:49:00,155.05,155.08,155.05,155.05,29976
2019/12/17,12:50:00,155.05,155.06,155.01,155.02,15109
2019/12/17,12:51:00,155.02,155.03,154.98,154.98,24273
2019/12/17,12:52:00,154.98,155.01,154.96,154.97,40888
2019/12/17,12:53:00,154.97,154.99,154.94,154.94,28061
2019/12/17,12:54:00,154.94,154.96,154.93,154.96,31052
2019/12/17,12:55:00,154.97,154.97,154.93,154.95,25701
2019/12/17,12:56:00,154.95,154.97,154.93,154.94,28072
2019/12/17,12:57:00,154.94,154.94,154.90,154.90,31590
2019/12/17,12:58:00,154.90,154.91,154.85,154.85,49505
2019/12/17,12:59:00,154.85,154.89,154.83,154.85,41633
2019/12/17,13:00:00,154.85,154.86,154.82,154.85,27765
2019/12/17,13:01:00,154.86,154.87,154.85,154.86,20631
2019/12/17,13:02:00,154.86,154.87,154.84,154.84,23438
2019/12/17,13:03:00,154.84,154.85,154.83,154.85,17774
2019/12/17,13:04:00,154.86,154.88,154.85,154.86,25589
2019/12/17,13:05:00,154.86,154.89,154.86,154.88,40562
2019/12/17,13:06:00,154.88,154.89,154.87,154.88,20290
2019/12/17,13:07:00,154.88,154.90,154.88,154.89,13942
2019/12/17,13:08:00,154.89,154.90,154.86,154.88,19294
2019/12/17,13:09:00,154.88,154.88,154.86,154.88,13222
2019/12/17,13:10:00,154.88,154.89,154.81,154.82,30035
2019/12/17,13:11:00,154.82,154.86,154.82,154.85,21939
2019/12/17,13:12:00,154.85,154.85,154.82,154.82,9815
2019/12/17,13:13:00,154.82,154.83,154.82,154.82,8869
2019/12/17,13:14:00,154.82,154.82,154.79,154.80,25161
2019/12/17,13:15:00,154.81,154.83,154.81,154.82,33801
2019/12/17,13:16:00,154.82,154.85,154.81,154.83,23417
2019/12/17,13:17:00,154.83,154.90,154.82,154.90,30323
2019/12/17,13:18:00,154.90,154.93,154.90,154.91,20179
2019/12/17,13:19:00,154.91,154.94,154.90,154.93,26175
2019/12/17,13:20:00,154.93,154.93,154.91,154.92,21116
2019/12/17,13:21:00,154.92,154.94,154.87,154.93,23715
2019/12/17,13:22:00,154.93,154.94,154.90,154.90,18030
2019/12/17,13:23:00,154.90,154.90,154.85,154.85,13930
2019/12/17,13:24:00,154.85,154.86,154.85,154.86,21739
2019/12/17,13:25:00,154.86,154.90,154.85,154.90,20888
2019/12/17,13:26:00,154.90,154.93,154.89,154.93,14840
2019/12/17,13:27:00,154.93,154.94,154.93,154.93,5306
2019/12/17,13:28:00,154.93,154.96,154.93,154.96,35378
2019/12/17,13:29:00,154.96,154.96,154.93,154.94,37234
2019/12/17,13:30:00,154.94,154.96,154.91,154.95,17199
2019/12/17,13:31:00,154.95,154.95,154.94,154.94,12033
2019/12/17,13:32:00,154.94,154.95,154.93,154.95,14460
2019/12/17,13:33:00,154.95,154.95,154.94,154.95,15750
2019/12/17,13:34:00,154.95,154.96,154.93,154.95,40193
2019/12/17,13:35:00,154.95,154.95,154.94,154.95,12943
2019/12/17,13:36:00,154.95,154.95,154.93,154.94,15876
2019/12/17,13:37:00,154.94,154.95,154.94,154.94,5501
2019/12/17,13:38:00,154.94,154.95,154.91,154.94,35034
2019/12/17,13:39:00,154.95,154.96,154.94,154.95,38033
2019/12/17,13:40:00,154.95,154.95,154.94,154.95,10791
2019/12/17,13:41:00,154.95,154.95,154.93,154.94,22916
2019/12/17,13:42:00,154.94,154.97,154.94,154.97,22461
2019/12/17,13:43:00,154.97,155.00,154.97,155.00,38285
2019/12/17,13:44:00,155.00,155.01,154.98,155.01,18585
2019/12/17,13:45:00,155.01,155.02,154.99,154.99,27869
2019/12/17,13:46:00,154.99,154.99,154.97,154.98,23128
2019/12/17,13:47:00,154.98,154.98,154.92,154.93,23777
2019/12/17,13:48:00,154.93,154.93,154.86,154.86,26070
2019/12/17,13:49:00,154.86,154.93,154.83,154.87,77761
2019/12/17,13:50:00,154.87,154.94,154.85,154.90,31572
2019/12/17,13:51:00,154.90,154.90,154.87,154.88,14135
2019/12/17,13:52:00,154.88,154.91,154.88,154.90,18634
2019/12/17,13:53:00,154.90,154.91,154.89,154.90,21052
2019/12/17,13:54:00,154.91,154.91,154.87,154.89,18079
2019/12/17,13:55:00,154.89,154.90,154.88,154.90,12544
2019/12/17,13:56:00,154.90,154.92,154.89,154.90,25704
2019/12/17,13:57:00,154.90,154.94,154.90,154.94,18466
2019/12/17,13:58:00,154.94,154.94,154.93,154.93,14316
2019/12/17,13:59:00,154.93,154.95,154.90,154.91,33515
2019/12/17,14:00:00,154.91,154.95,154.90,154.94,25495
2019/12/17,14:01:00,154.95,154.98,154.83,154.89,106401
2019/12/17,14:02:00,154.89,154.92,154.87,154.88,20583
2019/12/17,14:03:00,154.88,154.89,154.86,154.88,14391
2019/12/17,14:04:00,154.88,154.88,154.83,154.83,27237
2019/12/17,14:05:00,154.83,154.85,154.83,154.84,17616
2019/12/17,14:06:00,154.84,154.86,154.79,154.81,50795
2019/12/17,14:07:00,154.81,154.84,154.78,154.82,39236
2019/12/17,14:08:00,154.82,154.82,154.80,154.81,15011
2019/12/17,14:09:00,154.81,154.81,154.75,154.77,37375
2019/12/17,14:10:00,154.77,154.82,154.76,154.80,19152
2019/12/17,14:11:00,154.80,154.81,154.80,154.80,9524
2019/12/17,14:12:00,154.80,154.82,154.79,154.80,30710
2019/12/17,14:13:00,154.79,154.83,154.77,154.79,48582
2019/12/17,14:14:00,154.79,154.80,154.75,154.76,43270
2019/12/17,14:15:00,154.76,154.78,154.75,154.75,44351
2019/12/17,14:16:00,154.75,154.75,154.68,154.68,61520
2019/12/17,14:17:00,154.68,154.69,154.62,154.62,42639
2019/12/17,14:18:00,154.62,154.63,154.57,154.57,77186
2019/12/17,14:19:00,154.57,154.66,154.57,154.60,102325
2019/12/17,14:20:00,154.60,154.61,154.58,154.61,33572
2019/12/17,14:21:00,154.61,154.63,154.60,154.60,30754
2019/12/17,14:22:00,154.60,154.61,154.56,154.57,16740
2019/12/17,14:23:00,154.56,154.60,154.56,154.56,35852
2019/12/17,14:24:00,154.56,154.56,154.53,154.54,50385
2019/12/17,14:25:00,154.54,154.57,154.54,154.54,31780
2019/12/17,14:26:00,154.54,154.55,154.48,154.48,76742
2019/12/17,14:27:00,154.48,154.52,154.48,154.52,27575
2019/12/17,14:28:00,154.52,154.58,154.52,154.57,26510
2019/12/17,14:29:00,154.58,154.59,154.55,154.57,17774
2019/12/17,14:30:00,154.57,154.63,154.56,154.60,26359
2019/12/17,14:31:00,154.60,154.66,154.60,154.66,44175
2019/12/17,14:32:00,154.66,154.72,154.66,154.70,36308
2019/12/17,14:33:00,154.70,154.70,154.67,154.69,28415
2019/12/17,14:34:00,154.69,154.74,154.69,154.74,17499
2019/12/17,14:35:00,154.74,154.75,154.72,154.72,18657
2019/12/17,14:36:00,154.72,154.72,154.65,154.71,48417
2019/12/17,14:37:00,154.71,154.71,154.66,154.66,22510
2019/12/17,14:38:00,154.66,154.68,154.64,154.67,23947
2019/12/17,14:39:00,154.67,154.69,154.66,154.69,21926
2019/12/17,14:40:00,154.69,154.71,154.68,154.71,18949
2019/12/17,14:41:00,154.71,154.71,154.68,154.70,37764
2019/12/17,14:42:00,154.70,154.71,154.68,154.70,22363
2019/12/17,14:43:00,154.70,154.70,154.68,154.69,12868
2019/12/17,14:44:00,154.69,154.70,154.69,154.69,16701
2019/12/17,14:45:00,154.69,154.71,154.68,154.71,18595
2019/12/17,14:46:00,154.70,154.71,154.64,154.68,59025
2019/12/17,14:47:00,154.68,154.74,154.68,154.70,36240
2019/12/17,14:48:00,154.70,154.73,154.70,154.71,20434
2019/12/17,14:49:00,154.71,154.72,154.65,154.70,38246
2019/12/17,14:50:00,154.70,154.75,154.69,154.74,18444
2019/12/17,14:51:00,154.74,154.74,154.71,154.74,13866
2019/12/17,14:52:00,154.74,154.74,154.69,154.70,19004
2019/12/17,14:53:00,154.70,154.71,154.68,154.69,22847
2019/12/17,14:54:00,154.69,154.71,154.66,154.71,24943
2019/12/17,14:55:00,154.71,154.71,154.68,154.69,13039
2019/12/17,14:56:00,154.69,154.73,154.68,154.71,17022
2019/12/17,14:57:00,154.71,154.71,154.70,154.71,11742
2019/12/17,14:58:00,154.71,154.72,154.69,154.71,23443
2019/12/17,14:59:00,154.71,154.74,154.70,154.72,19217
2019/12/17,15:00:00,154.72,154.75,154.71,154.75,17144
2019/12/17,15:01:00,154.74,154.81,154.74,154.79,60876
2019/12/17,15:02:00,154.79,154.79,154.74,154.78,36621
2019/12/17,15:03:00,154.79,154.79,154.74,154.74,15123
2019/12/17,15:04:00,154.74,154.77,154.73,154.77,23421
2019/12/17,15:05:00,154.77,154.78,154.74,154.76,25991
2019/12/17,15:06:00,154.76,154.80,154.75,154.79,28413
2019/12/17,15:07:00,154.80,154.83,154.78,154.80,44873
2019/12/17,15:08:00,154.79,154.82,154.79,154.80,23140
2019/12/17,15:09:00,154.80,154.85,154.78,154.85,45298
2019/12/17,15:10:00,154.85,154.86,154.81,154.84,42420
2019/12/17,15:11:00,154.84,154.85,154.82,154.82,19375
2019/12/17,15:12:00,154.82,154.85,154.82,154.83,43600
2019/12/17,15:13:00,154.83,154.85,154.81,154.83,30029
2019/12/17,15:14:00,154.83,154.85,154.81,154.85,30010
2019/12/17,15:15:00,154.85,154.89,154.84,154.88,46578
2019/12/17,15:16:00,154.88,154.93,154.87,154.88,28820
2019/12/17,15:17:00,154.88,154.91,154.87,154.91,20624
2019/12/17,15:18:00,154.91,154.96,154.90,154.94,37391
2019/12/17,15:19:00,154.93,154.95,154.91,154.95,25570
2019/12/17,15:20:00,154.95,154.99,154.95,154.97,48808
2019/12/17,15:21:00,154.97,154.99,154.94,154.95,29263
2019/12/17,15:22:00,154.95,154.96,154.85,154.86,29823
2019/12/17,15:23:00,154.86,154.88,154.85,154.88,18005
2019/12/17,15:24:00,154.88,154.90,154.87,154.89,21627
2019/12/17,15:25:00,154.89,154.93,154.88,154.90,33897
2019/12/17,15:26:00,154.90,154.91,154.88,154.91,19652
2019/12/17,15:27:00,154.91,154.94,154.89,154.94,24814
2019/12/17,15:28:00,154.94,154.95,154.90,154.94,29510
2019/12/17,15:29:00,154.94,154.96,154.93,154.94,25908
2019/12/17,15:30:00,154.95,154.95,154.91,154.92,16850
2019/12/17,15:31:00,154.92,154.92,154.89,154.91,43181
2019/12/17,15:32:00,154.91,154.94,154.90,154.90,17891
2019/12/17,15:33:00,154.89,154.90,154.87,154.89,20985
2019/12/17,15:34:00,154.89,154.91,154.87,154.90,30576
2019/12/17,15:35:00,154.91,154.91,154.83,154.83,28902
2019/12/17,15:36:00,154.84,154.91,154.83,154.88,48433
2019/12/17,15:37:00,154.88,154.90,154.88,154.90,25820
2019/12/17,15:38:00,154.90,154.91,154.88,154.89,45192
2019/12/17,15:39:00,154.89,154.91,154.87,154.91,57102
2019/12/17,15:40:00,154.90,154.90,154.87,154.89,17838
2019/12/17,15:41:00,154.88,154.88,154.85,154.85,17863
2019/12/17,15:42:00,154.85,154.85,154.82,154.84,32413
2019/12/17,15:43:00,154.84,154.85,154.80,154.81,32385
2019/12/17,15:44:00,154.81,154.81,154.78,154.79,43492
2019/12/17,15:45:00,154.79,154.80,154.76,154.78,36135
2019/12/17,15:46:00,154.78,154.78,154.74,154.75,36886
2019/12/17,15:47:00,154.74,154.77,154.70,154.71,73699
2019/12/17,15:48:00,154.71,154.71,154.66,154.67,26008
2019/12/17,15:49:00,154.67,154.67,154.64,154.64,28983
2019/12/17,15:50:00,154.64,154.65,154.57,154.58,85736
2019/12/17,15:51:00,154.58,154.77,154.57,154.66,183449
2019/12/17,15:52:00,154.66,154.67,154.56,154.56,90056
2019/12/17,15:53:00,154.56,154.58,154.48,154.49,111066
2019/12/17,15:54:00,154.49,154.52,154.47,154.50,104853
2019/12/17,15:55:00,154.50,154.60,154.50,154.57,159078
2019/12/17,15:56:00,154.57,154.58,154.47,154.50,139417
2019/12/17,15:57:00,154.50,154.56,154.50,154.51,139182
2019/12/17,15:58:00,154.51,154.61,154.51,154.59,156474
2019/12/17,15:59:00,154.59,154.61,154.56,154.57,135213
2019/12/17,16:00:00,154.57,154.79,154.46,154.69,715291
2019/12/18,09:31:00,154.30,154.70,154.18,154.63,249480
2019/12/18,09:32:00,154.63,154.64,154.53,154.54,56804
2019/12/18,09:33:00,154.54,154.56,154.45,154.45,58066
2019/12/18,09:34:00,154.45,154.51,154.41,154.42,96157
2019/12/18,09:35:00,154.42,154.43,154.36,154.36,60798
2019/12/18,09:36:00,154.37,154.46,154.37,154.45,43927
2019/12/18,09:37:00,154.45,154.51,154.44,154.50,63293
2019/12/18,09:38:00,154.50,154.61,154.49,154.55,57926
2019/12/18,09:39:00,154.55,154.60,154.53,154.60,56845
2019/12/18,09:40:00,154.60,154.60,154.50,154.51,105860
2019/12/18,09:41:00,154.51,154.55,154.44,154.55,61798
2019/12/18,09:42:00,154.55,154.58,154.47,154.53,48461
2019/12/18,09:43:00,154.53,154.53,154.47,154.51,47915
2019/12/18,09:44:00,154.51,154.52,154.47,154.52,22432
2019/12/18,09:45:00,154.52,154.60,154.51,154.60,33520
2019/12/18,09:46:00,154.60,154.65,154.56,154.56,69223
2019/12/18,09:47:00,154.56,154.61,154.49,154.53,81684
2019/12/18,09:48:00,154.54,154.54,154.47,154.50,101640
2019/12/18,09:49:00,154.50,154.50,154.33,154.40,94210
2019/12/18,09:50:00,154.40,154.49,154.39,154.47,66492
2019/12/18,09:51:00,154.47,154.47,154.41,154.44,27886
2019/12/18,09:52:00,154.44,154.47,154.42,154.46,26240
2019/12/18,09:53:00,154.47,154.51,154.45,154.49,32595
2019/12/18,09:54:00,154.49,154.49,154.45,154.49,24845
2019/12/18,09:55:00,154.49,154.60,154.48,154.59,32763
2019/12/18,09:56:00,154.59,154.59,154.51,154.57,26461
2019/12/18,09:57:00,154.56,154.61,154.54,154.59,32961
2019/12/18,09:58:00,154.59,154.59,154.52,154.57,22606
2019/12/18,09:59:00,154.57,154.59,154.50,154.50,23649
2019/12/18,10:00:00,154.49,154.58,154.49,154.57,34587
2019/12/18,10:01:00,154.57,154.60,154.54,154.55,40463
2019/12/18,10:02:00,154.55,154.57,154.52,154.57,20229
2019/12/18,10:03:00,154.57,154.58,154.49,154.55,39317
2019/12/18,10:04:00,154.55,154.56,154.48,154.55,32588
2019/12/18,10:05:00,154.55,154.58,154.53,154.54,27979
2019/12/18,10:06:00,154.54,154.56,154.51,154.54,21681
2019/12/18,10:07:00,154.54,154.54,154.50,154.51,39908
2019/12/18,10:08:00,154.52,154.55,154.50,154.54,17688
2019/12/18,10:09:00,154.53,154.54,154.49,154.50,37643
2019/12/18,10:10:00,154.50,154.54,154.48,154.54,37405
2019/12/18,10:11:00,154.54,154.54,154.46,154.46,43080
2019/12/18,10:12:00,154.46,154.48,154.43,154.48,823274
2019/12/18,10:13:00,154.48,154.53,154.48,154.51,32772
2019/12/18,10:14:00,154.51,154.52,154.48,154.49,12162
2019/12/18,10:15:00,154.49,154.56,154.47,154.54,44254
2019/12/18,10:16:00,154.54,154.59,154.51,154.57,25487
2019/12/18,10:17:00,154.57,154.58,154.55,154.57,23862
2019/12/18,10:18:00,154.57,154.58,154.52,154.52,37580
2019/12/18,10:19:00,154.52,154.58,154.51,154.54,33872
2019/12/18,10:20:00,154.54,154.56,154.54,154.54,17685
2019/12/18,10:21:00,154.55,154.56,154.52,154.54,20383
2019/12/18,10:22:00,154.54,154.56,154.52,154.56,19382
2019/12/18,10:23:00,154.56,154.56,154.53,154.54,14012
2019/12/18,10:24:00,154.54,154.57,154.53,154.57,21049
2019/12/18,10:25:00,154.57,154.60,154.54,154.60,24418
2019/12/18,10:26:00,154.60,154.69,154.59,154.69,53665
2019/12/18,10:27:00,154.69,154.71,154.66,154.67,48618
2019/12/18,10:28:00,154.68,154.68,154.61,154.63,76470
2019/12/18,10:29:00,154.63,154.69,154.62,154.67,38665
2019/12/18,10:30:00,154.67,154.71,154.64,154.71,38666
2019/12/18,10:31:00,154.71,154.78,154.63,154.78,40830
2019/12/18,10:32:00,154.78,154.82,154.77,154.79,40580
2019/12/18,10:33:00,154.79,154.82,154.77,154.77,30175
2019/12/18,10:34:00,154.77,154.78,154.67,154.71,29314
2019/12/18,10:35:00,154.71,154.77,154.71,154.75,22676
2019/12/18,10:36:00,154.75,154.78,154.75,154.76,23329
2019/12/18,10:37:00,154.76,154.76,154.71,154.75,27776
2019/12/18,10:38:00,154.75,154.78,154.74,154.76,117088
2019/12/18,10:39:00,154.76,154.85,154.76,154.85,26534
2019/12/18,10:40:00,154.85,154.91,154.82,154.88,44229
2019/12/18,10:41:00,154.88,154.93,154.88,154.90,42790
2019/12/18,10:42:00,154.90,154.96,154.90,154.96,36367
2019/12/18,10:43:00,154.96,154.96,154.91,154.93,40939
2019/12/18,10:44:00,154.93,154.96,154.92,154.94,38468
2019/12/18,10:45:00,154.94,154.95,154.91,154.91,19582
2019/12/18,10:46:00,154.92,154.92,154.86,154.91,25570
2019/12/18,10:47:00,154.91,154.99,154.90,154.97,32190
2019/12/18,10:48:00,154.97,155.05,154.97,155.05,86949
2019/12/18,10:49:00,155.04,155.10,155.04,155.08,50139
2019/12/18,10:50:00,155.08,155.08,154.99,155.03,28383
2019/12/18,10:51:00,155.03,155.10,155.03,155.09,28964
2019/12/18,10:52:00,155.09,155.15,155.09,155.15,33067
2019/12/18,10:53:00,155.15,155.15,155.12,155.13,34662
2019/12/18,10:54:00,155.13,155.15,155.10,155.15,22718
2019/12/18,10:55:00,155.14,155.16,155.14,155.15,31626
2019/12/18,10:56:00,155.15,155.20,155.14,155.20,57034
2019/12/18,10:57:00,155.20,155.20,155.10,155.10,52750
2019/12/18,10:58:00,155.10,155.19,155.10,155.18,37424
2019/12/18,10:59:00,155.17,155.17,155.11,155.15,26652
2019/12/18,11:00:00,155.15,155.16,155.14,155.15,41886
2019/12/18,11:01:00,155.15,155.16,155.09,155.10,33865
2019/12/18,11:02:00,155.10,155.13,155.10,155.13,26978
2019/12/18,11:03:00,155.13,155.13,155.08,155.10,22213
2019/12/18,11:04:00,155.10,155.12,155.07,155.09,33032
2019/12/18,11:05:00,155.09,155.14,155.08,155.13,30887
2019/12/18,11:06:00,155.13,155.13,155.07,155.11,38179
2019/12/18,11:07:00,155.11,155.11,155.05,155.08,29504
2019/12/18,11:08:00,155.07,155.08,155.04,155.04,26403
2019/12/18,11:09:00,155.05,155.11,155.05,155.09,36386
2019/12/18,11:10:00,155.09,155.11,155.06,155.09,33998
2019/12/18,11:11:00,155.09,155.10,155.05,155.08,25181
2019/12/18,11:12:00,155.08,155.10,155.06,155.09,18981
2019/12/18,11:13:00,155.09,155.18,155.07,155.17,34977
2019/12/18,11:14:00,155.18,155.19,155.15,155.16,32778
2019/12/18,11:15:00,155.17,155.24,155.16,155.22,47737
2019/12/18,11:16:00,155.22,155.25,155.22,155.24,42516
2019/12/18,11:17:00,155.24,155.35,155.24,155.33,127437
2019/12/18,11:18:00,155.33,155.40,155.31,155.32,62457
2019/12/18,11:19:00,155.32,155.37,155.29,155.35,35157
2019/12/18,11:20:00,155.35,155.37,155.34,155.37,20583
2019/12/18,11:21:00,155.37,155.40,155.36,155.38,29421
2019/12/18,11:22:00,155.38,155.40,155.37,155.38,28249
2019/12/18,11:23:00,155.38,155.40,155.35,155.40,31458
2019/12/18,11:24:00,155.40,155.42,155.35,155.35,33037
2019/12/18,11:25:00,155.35,155.38,155.31,155.37,35653
2019/12/18,11:26:00,155.37,155.39,155.29,155.29,36829
2019/12/18,11:27:00,155.29,155.31,155.27,155.31,34201
2019/12/18,11:28:00,155.31,155.34,155.29,155.33,46280
2019/12/18,11:29:00,155.32,155.37,155.32,155.37,25372
2019/12/18,11:30:00,155.37,155.47,155.37,155.43,69223
2019/12/18,11:31:00,155.43,155.46,155.42,155.45,20098
2019/12/18,11:32:00,155.45,155.45,155.44,155.45,27175
2019/12/18,11:33:00,155.45,155.45,155.40,155.41,33330
2019/12/18,11:34:00,155.41,155.41,155.35,155.40,52526
2019/12/18,11:35:00,155.40,155.42,155.37,155.39,30030
2019/12/18,11:36:00,155.39,155.41,155.35,155.36,49127
2019/12/18,11:37:00,155.36,155.39,155.35,155.36,23829
2019/12/18,11:38:00,155.36,155.38,155.35,155.36,27539
2019/12/18,11:39:00,155.36,155.36,155.32,155.34,35889
2019/12/18,11:40:00,155.34,155.37,155.34,155.35,21422
2019/12/18,11:41:00,155.35,155.40,155.33,155.38,29587
2019/12/18,11:42:00,155.38,155.43,155.38,155.41,56798
2019/12/18,11:43:00,155.42,155.48,155.41,155.47,62889
2019/12/18,11:44:00,155.47,155.47,155.39,155.41,39943
2019/12/18,11:45:00,155.41,155.41,155.36,155.36,43939
2019/12/18,11:46:00,155.37,155.40,155.34,155.34,43705
2019/12/18,11:47:00,155.34,155.38,155.34,155.34,27106
2019/12/18,11:48:00,155.34,155.34,155.26,155.27,42457
2019/12/18,11:49:00,155.27,155.27,155.21,155.22,28064
2019/12/18,11:50:00,155.22,155.23,155.16,155.16,82241
2019/12/18,11:51:00,155.16,155.16,155.10,155.13,66291
2019/12/18,11:52:00,155.13,155.17,155.12,155.17,63627
2019/12/18,11:53:00,155.17,155.22,155.16,155.21,42528
2019/12/18,11:54:00,155.21,155.28,155.20,155.28,38840
2019/12/18,11:55:00,155.28,155.30,155.26,155.29,34156
2019/12/18,11:56:00,155.29,155.32,155.28,155.32,41091
2019/12/18,11:57:00,155.31,155.35,155.31,155.35,26996
2019/12/18,11:58:00,155.34,155.39,155.34,155.37,58565
2019/12/18,11:59:00,155.38,155.40,155.37,155.38,32231
2019/12/18,12:00:00,155.38,155.38,155.30,155.32,29802
2019/12/18,12:01:00,155.32,155.37,155.31,155.32,20541
2019/12/18,12:02:00,155.32,155.33,155.29,155.29,17925
2019/12/18,12:03:00,155.31,155.32,155.28,155.30,21930
2019/12/18,12:04:00,155.30,155.30,155.27,155.28,17385
2019/12/18,12:05:00,155.28,155.33,155.26,155.26,26022
2019/12/18,12:06:00,155.27,155.27,155.22,155.23,17389
2019/12/18,12:07:00,155.24,155.25,155.21,155.23,15027
2019/12/18,12:08:00,155.23,155.24,155.20,155.20,17379
2019/12/18,12:09:00,155.20,155.24,155.20,155.22,17684
2019/12/18,12:10:00,155.22,155.23,155.20,155.20,22964
2019/12/18,12:11:00,155.20,155.21,155.16,155.16,17032
2019/12/18,12:12:00,155.16,155.20,155.15,155.18,20629
2019/12/18,12:13:00,155.18,155.29,155.16,155.29,76364
2019/12/18,12:14:00,155.29,155.32,155.28,155.29,29758
2019/12/18,12:15:00,155.29,155.33,155.29,155.30,22840
2019/12/18,12:16:00,155.30,155.35,155.29,155.35,41171
2019/12/18,12:17:00,155.35,155.35,155.33,155.34,14810
2019/12/18,12:18:00,155.34,155.35,155.30,155.32,17431
2019/12/18,12:19:00,155.31,155.33,155.26,155.30,15890
2019/12/18,12:20:00,155.29,155.31,155.27,155.27,12564
2019/12/18,12:21:00,155.27,155.28,155.21,155.23,29161
2019/12/18,12:22:00,155.23,155.23,155.18,155.20,14108
2019/12/18,12:23:00,155.20,155.22,155.19,155.22,12791
2019/12/18,12:24:00,155.22,155.23,155.20,155.22,16245
2019/12/18,12:25:00,155.22,155.23,155.19,155.19,23164
2019/12/18,12:26:00,155.19,155.25,155.19,155.22,27062
2019/12/18,12:27:00,155.22,155.25,155.22,155.23,18302
2019/12/18,12:28:00,155.23,155.23,155.21,155.22,14921
2019/12/18,12:29:00,155.21,155.22,155.18,155.18,19181
2019/12/18,12:30:00,155.18,155.20,155.16,155.20,35792
2019/12/18,12:31:00,155.20,155.20,155.15,155.16,14354
2019/12/18,12:32:00,155.16,155.17,155.13,155.16,14258
2019/12/18,12:33:00,155.16,155.19,155.15,155.18,16113
2019/12/18,12:34:00,155.18,155.18,155.16,155.16,11891
2019/12/18,12:35:00,155.16,155.18,155.16,155.16,13778
2019/12/18,12:36:00,155.16,155.16,155.12,155.14,24211
2019/12/18,12:37:00,155.14,155.15,155.13,155.13,10011
2019/12/18,12:38:00,155.13,155.15,155.13,155.15,28207
2019/12/18,12:39:00,155.15,155.15,155.14,155.14,6891
2019/12/18,12:40:00,155.14,155.17,155.14,155.15,17941
2019/12/18,12:41:00,155.15,155.16,155.13,155.16,11175
2019/12/18,12:42:00,155.15,155.16,155.10,155.11,12748
2019/12/18,12:43:00,155.11,155.12,155.09,155.09,11689
2019/12/18,12:44:00,155.09,155.12,155.09,155.12,8693
2019/12/18,12:45:00,155.12,155.12,155.10,155.10,11922
2019/12/18,12:46:00,155.10,155.11,155.10,155.11,9260
2019/12/18,12:47:00,155.11,155.12,155.10,155.12,12232
2019/12/18,12:48:00,155.12,155.13,155.09,155.09,22684
2019/12/18,12:49:00,155.09,155.09,155.03,155.04,22395
2019/12/18,12:50:00,155.03,155.09,155.03,155.09,53366
2019/12/18,12:51:00,155.09,155.10,155.05,155.07,43319
2019/12/18,12:52:00,155.07,155.07,155.05,155.06,14551
2019/12/18,12:53:00,155.06,155.06,155.05,155.05,14206
2019/12/18,12:54:00,155.05,155.07,155.05,155.07,16899
2019/12/18,12:55:00,155.06,155.07,155.04,155.05,13686
2019/12/18,12:56:00,155.05,155.05,155.03,155.03,8493
2019/12/18,12:57:00,155.03,155.03,155.01,155.02,20813
2019/12/18,12:58:00,155.02,155.02,155.01,155.01,17802
2019/12/18,12:59:00,155.01,155.03,155.00,155.02,68126
2019/12/18,13:00:00,155.02,155.04,155.01,155.01,15729
2019/12/18,13:01:00,155.01,155.03,155.00,155.02,9882
2019/12/18,13:02:00,155.03,155.05,155.00,155.05,22185
2019/12/18,13:03:00,155.05,155.06,155.04,155.06,30250
2019/12/18,13:04:00,155.06,155.07,155.05,155.06,10419
2019/12/18,13:05:00,155.06,155.06,155.04,155.05,17344
2019/12/18,13:06:00,155.05,155.07,155.03,155.03,33747
2019/12/18,13:07:00,155.03,155.05,155.02,155.03,11248
2019/12/18,13:08:00,155.03,155.03,155.00,155.01,19096
2019/12/18,13:09:00,155.01,155.03,155.01,155.01,15854
2019/12/18,13:10:00,155.01,155.02,154.99,155.01,13759
2019/12/18,13:11:00,155.01,155.01,154.99,155.00,13224
2019/12/18,13:12:00,155.00,155.07,155.00,155.06,29660
2019/12/18,13:13:00,155.06,155.10,155.06,155.10,39179
2019/12/18,13:14:00,155.10,155.11,155.09,155.10,15011
2019/12/18,13:15:00,155.10,155.12,155.09,155.09,16139
2019/12/18,13:16:00,155.09,155.10,155.08,155.09,13427
2019/12/18,13:17:00,155.08,155.08,155.04,155.07,15736
2019/12/18,13:18:00,155.07,155.07,155.05,155.06,8626
2019/12/18,13:19:00,155.06,155.06,155.03,155.04,10467
2019/12/18,13:20:00,155.04,155.05,155.01,155.02,13239
2019/12/18,13:21:00,155.01,155.02,154.99,155.01,20428
2019/12/18,13:22:00,155.01,155.01,155.00,155.00,10521
2019/12/18,13:23:00,155.00,155.00,154.97,154.98,16357
2019/12/18,13:24:00,154.98,154.99,154.95,154.96,13701
2019/12/18,13:25:00,154.96,154.99,154.95,154.95,24610
2019/12/18,13:26:00,154.96,154.96,154.94,154.96,17716
2019/12/18,13:27:00,154.96,154.98,154.95,154.97,16922
2019/12/18,13:28:00,154.97,154.98,154.96,154.98,16002
2019/12/18,13:29:00,154.98,154.98,154.96,154.97,10420
2019/12/18,13:30:00,154.97,154.97,154.92,154.94,17906
2019/12/18,13:31:00,154.94,154.96,154.94,154.95,13449
2019/12/18,13:32:00,154.95,154.95,154.91,154.94,14179
2019/12/18,13:33:00,154.94,154.94,154.93,154.94,5121
2019/12/18,13:34:00,154.94,154.96,154.93,154.96,10219
2019/12/18,13:35:00,154.96,154.98,154.96,154.98,15182
2019/12/18,13:36:00,154.98,154.99,154.98,154.99,11600
2019/12/18,13:37:00,154.99,154.99,154.98,154.99,7498
2019/12/18,13:38:00,154.99,154.99,154.98,154.99,10274
2019/12/18,13:39:00,154.98,155.00,154.96,154.96,28635
2019/12/18,13:40:00,154.96,155.02,154.96,155.01,24786
2019/12/18,13:41:00,155.02,155.03,155.01,155.02,14718
2019/12/18,13:42:00,155.02,155.03,155.02,155.02,11797
2019/12/18,13:43:00,155.02,155.02,154.99,155.01,16594
2019/12/18,13:44:00,155.01,155.03,155.00,155.00,11947
2019/12/18,13:45:00,155.00,155.01,155.00,155.01,10687
2019/12/18,13:46:00,155.01,155.01,155.00,155.00,5609
2019/12/18,13:47:00,155.00,155.01,155.00,155.01,17440
2019/12/18,13:48:00,155.01,155.01,155.00,155.01,10403
2019/12/18,13:49:00,155.01,155.03,155.00,155.02,17552
2019/12/18,13:50:00,155.02,155.03,154.99,155.00,12242
2019/12/18,13:51:00,155.00,155.00,154.95,154.95,11576
2019/12/18,13:52:00,154.95,154.96,154.93,154.94,22153
2019/12/18,13:53:00,154.94,154.96,154.94,154.94,23397
2019/12/18,13:54:00,154.95,154.95,154.93,154.93,13273
2019/12/18,13:55:00,154.93,154.95,154.92,154.95,14890
2019/12/18,13:56:00,154.95,154.96,154.94,154.95,21173
2019/12/18,13:57:00,154.94,154.95,154.93,154.93,14502
2019/12/18,13:58:00,154.93,154.95,154.92,154.95,15243
2019/12/18,13:59:00,154.95,154.96,154.95,154.95,10966
2019/12/18,14:00:00,154.95,154.95,154.94,154.94,9224
2019/12/18,14:01:00,154.95,154.95,154.92,154.94,29209
2019/12/18,14:02:00,154.94,154.95,154.92,154.92,10875
2019/12/18,14:03:00,154.91,154.92,154.88,154.88,49736
2019/12/18,14:04:00,154.88,154.89,154.85,154.86,22303
2019/12/18,14:05:00,154.86,154.88,154.85,154.87,25978
2019/12/18,14:06:00,154.87,154.88,154.87,154.88,11031
2019/12/18,14:07:00,154.88,154.91,154.87,154.89,34218
2019/12/18,14:08:00,154.90,154.96,154.90,154.95,58279
2019/12/18,14:09:00,154.95,154.95,154.94,154.95,12465
2019/12/18,14:10:00,154.94,154.95,154.94,154.95,14063
2019/12/18,14:11:00,154.95,154.96,154.94,154.95,31049
2019/12/18,14:12:00,154.95,154.95,154.93,154.95,20414
2019/12/18,14:13:00,154.95,154.95,154.93,154.93,8969
2019/12/18,14:14:00,154.93,154.93,154.92,154.93,7507
2019/12/18,14:15:00,154.93,154.93,154.91,154.92,14154
2019/12/18,14:16:00,154.92,154.92,154.89,154.91,22955
2019/12/18,14:17:00,154.91,154.94,154.91,154.93,12711
2019/12/18,14:18:00,154.93,154.94,154.92,154.93,13716
2019/12/18,14:19:00,154.93,154.96,154.93,154.96,12741
2019/12/18,14:20:00,154.96,154.96,154.90,154.91,13887
2019/12/18,14:21:00,154.91,154.93,154.88,154.88,14864
2019/12/18,14:22:00,154.88,154.90,154.88,154.89,9728
2019/12/18,14:23:00,154.89,154.89,154.88,154.88,19661
2019/12/18,14:24:00,154.88,154.89,154.85,154.87,16798
2019/12/18,14:25:00,154.87,154.89,154.86,154.89,14372
2019/12/18,14:26:00,154.89,154.89,154.88,154.89,10696
2019/12/18,14:27:00,154.88,154.89,154.82,154.83,36229
2019/12/18,14:28:00,154.82,154.86,154.82,154.86,8900
2019/12/18,14:29:00,154.86,154.88,154.85,154.88,10109
2019/12/18,14:30:00,154.88,154.88,154.85,154.85,14999
2019/12/18,14:31:00,154.85,154.91,154.85,154.90,17945
2019/12/18,14:32:00,154.90,154.93,154.90,154.92,26372
2019/12/18,14:33:00,154.92,154.92,154.91,154.92,16318
2019/12/18,14:34:00,154.92,154.94,154.90,154.94,29302
2019/12/18,14:35:00,154.94,154.98,154.94,154.97,35297
2019/12/18,14:36:00,154.97,154.98,154.96,154.97,15811
2019/12/18,14:37:00,154.96,154.98,154.96,154.98,14866
2019/12/18,14:38:00,154.98,154.98,154.94,154.98,23149
2019/12/18,14:39:00,154.98,154.98,154.95,154.98,25399
2019/12/18,14:40:00,154.98,154.98,154.95,154.96,17922
2019/12/18,14:41:00,154.96,154.99,154.96,154.96,17352
2019/12/18,14:42:00,154.96,154.97,154.93,154.94,26489
2019/12/18,14:43:00,154.94,154.95,154.93,154.94,10865
2019/12/18,14:44:00,154.94,154.95,154.90,154.91,19559
2019/12/18,14:45:00,154.91,154.92,154.89,154.91,22568
2019/12/18,14:46:00,154.91,154.91,154.87,154.90,22782
2019/12/18,14:47:00,154.90,154.91,154.89,154.89,17115
2019/12/18,14:48:00,154.89,154.90,154.85,154.89,23049
2019/12/18,14:49:00,154.89,154.89,154.87,154.88,9949
2019/12/18,14:50:00,154.88,154.89,154.87,154.88,14788
2019/12/18,14:51:00,154.88,154.90,154.85,154.90,19070
2019/12/18,14:52:00,154.90,154.90,154.89,154.89,4649
2019/12/18,14:53:00,154.89,154.90,154.86,154.86,19610
2019/12/18,14:54:00,154.86,154.87,154.82,154.85,25773
2019/12/18,14:55:00,154.85,154.88,154.84,154.85,25306
2019/12/18,14:56:00,154.85,154.85,154.84,154.84,10769
2019/12/18,14:57:00,154.84,154.85,154.84,154.85,21521
2019/12/18,14:58:00,154.85,154.89,154.85,154.87,15107
2019/12/18,14:59:00,154.87,154.88,154.87,154.88,9057
2019/12/18,15:00:00,154.88,154.91,154.88,154.90,18674
2019/12/18,15:01:00,154.90,154.91,154.89,154.90,21195
2019/12/18,15:02:00,154.90,154.90,154.84,154.84,15871
2019/12/18,15:03:00,154.84,154.86,154.82,154.85,18522
2019/12/18,15:04:00,154.85,154.86,154.81,154.84,26216
2019/12/18,15:05:00,154.84,154.87,154.83,154.83,16754
2019/12/18,15:06:00,154.83,154.84,154.81,154.81,15506
2019/12/18,15:07:00,154.81,154.84,154.81,154.84,16429
2019/12/18,15:08:00,154.84,154.87,154.83,154.85,27451
2019/12/18,15:09:00,154.86,154.90,154.85,154.89,19652
2019/12/18,15:10:00,154.89,154.90,154.88,154.90,32932
2019/12/18,15:11:00,154.90,154.94,154.90,154.93,37190
2019/12/18,15:12:00,154.93,154.94,154.89,154.91,26225
2019/12/18,15:13:00,154.90,154.91,154.88,154.90,27407
2019/12/18,15:14:00,154.89,154.89,154.83,154.84,35574
2019/12/18,15:15:00,154.84,154.84,154.76,154.77,36034
2019/12/18,15:16:00,154.77,154.79,154.75,154.78,42063
2019/12/18,15:17:00,154.78,154.82,154.77,154.78,21932
2019/12/18,15:18:00,154.78,154.79,154.77,154.78,13791
2019/12/18,15:19:00,154.78,154.82,154.77,154.79,36418
2019/12/18,15:20:00,154.79,154.80,154.77,154.79,17123
2019/12/18,15:21:00,154.79,154.79,154.75,154.78,29513
2019/12/18,15:22:00,154.78,154.78,154.76,154.78,12737
2019/12/18,15:23:00,154.78,154.81,154.77,154.80,35045
2019/12/18,15:24:00,154.80,154.81,154.78,154.81,18974
2019/12/18,15:25:00,154.81,154.85,154.81,154.82,40309
2019/12/18,15:26:00,154.82,154.83,154.75,154.76,19118
2019/12/18,15:27:00,154.76,154.76,154.71,154.72,30506
2019/12/18,15:28:00,154.72,154.72,154.68,154.68,25645
2019/12/18,15:29:00,154.69,154.69,154.65,154.68,32227
2019/12/18,15:30:00,154.68,154.70,154.66,154.68,37263
2019/12/18,15:31:00,154.68,154.71,154.65,154.65,44273
2019/12/18,15:32:00,154.65,154.66,154.54,154.56,43068
2019/12/18,15:33:00,154.56,154.59,154.54,154.58,30823
2019/12/18,15:34:00,154.58,154.63,154.58,154.59,29981
2019/12/18,15:35:00,154.60,154.62,154.52,154.53,45696
2019/12/18,15:36:00,154.53,154.53,154.49,154.53,65383
2019/12/18,15:37:00,154.53,154.53,154.50,154.51,20941
2019/12/18,15:38:00,154.51,154.52,154.46,154.47,49081
2019/12/18,15:39:00,154.47,154.54,154.47,154.51,43856
2019/12/18,15:40:00,154.52,154.55,154.51,154.54,46820
2019/12/18,15:41:00,154.54,154.61,154.53,154.60,62943
2019/12/18,15:42:00,154.60,154.63,154.57,154.61,57878
2019/12/18,15:43:00,154.61,154.63,154.57,154.63,37418
2019/12/18,15:44:00,154.63,154.63,154.59,154.61,30158
2019/12/18,15:45:00,154.61,154.64,154.60,154.61,38299
2019/12/18,15:46:00,154.62,154.63,154.60,154.61,28137
2019/12/18,15:47:00,154.61,154.63,154.61,154.61,19152
2019/12/18,15:48:00,154.62,154.62,154.58,154.59,30949
2019/12/18,15:49:00,154.59,154.60,154.58,154.59,42564
2019/12/18,15:50:00,154.59,154.62,154.54,154.62,121880
2019/12/18,15:51:00,154.61,154.68,154.57,154.65,156337
2019/12/18,15:52:00,154.65,154.70,154.65,154.69,50405
2019/12/18,15:53:00,154.69,154.78,154.69,154.77,85826
2019/12/18,15:54:00,154.77,154.80,154.74,154.80,79339
2019/12/18,15:55:00,154.80,154.84,154.62,154.63,226398
2019/12/18,15:56:00,154.62,154.68,154.55,154.57,117900
2019/12/18,15:57:00,154.57,154.60,154.52,154.52,115642
2019/12/18,15:58:00,154.52,154.58,154.51,154.57,102911
2019/12/18,15:59:00,154.57,154.63,154.56,154.61,170354
2019/12/18,16:00:00,154.61,154.65,154.36,154.37,792249
2019/12/19,09:31:00,154.00,154.54,153.75,154.39,137848
2019/12/19,09:32:00,154.39,154.49,154.37,154.41,68557
2019/12/19,09:33:00,154.41,154.72,154.41,154.70,83647
2019/12/19,09:34:00,154.70,154.74,154.53,154.69,71999
2019/12/19,09:35:00,154.70,154.78,154.63,154.73,56127
2019/12/19,09:36:00,154.73,154.73,154.63,154.66,39985
2019/12/19,09:37:00,154.66,154.73,154.59,154.67,45084
2019/12/19,09:38:00,154.65,154.74,154.63,154.74,29592
2019/12/19,09:39:00,154.74,154.74,154.57,154.59,47469
2019/12/19,09:40:00,154.57,154.63,154.55,154.57,50816
2019/12/19,09:41:00,154.56,154.67,154.53,154.64,50415
2019/12/19,09:42:00,154.65,154.69,154.63,154.69,33868
2019/12/19,09:43:00,154.69,154.71,154.64,154.68,35936
2019/12/19,09:44:00,154.68,154.77,154.68,154.73,44106
2019/12/19,09:45:00,154.73,154.76,154.71,154.72,32335
2019/12/19,09:46:00,154.73,154.76,154.66,154.67,40350
2019/12/19,09:47:00,154.68,154.68,154.60,154.65,27152
2019/12/19,09:48:00,154.65,154.67,154.64,154.67,15876
2019/12/19,09:49:00,154.67,154.67,154.58,154.58,29935
2019/12/19,09:50:00,154.58,154.62,154.57,154.62,28039
2019/12/19,09:51:00,154.62,154.67,154.55,154.56,61624
2019/12/19,09:52:00,154.56,154.59,154.55,154.57,44931
2019/12/19,09:53:00,154.57,154.58,154.48,154.55,36034
2019/12/19,09:54:00,154.55,154.57,154.49,154.49,20459
2019/12/19,09:55:00,154.49,154.49,154.44,154.48,47939
2019/12/19,09:56:00,154.47,154.55,154.47,154.54,50925
2019/12/19,09:57:00,154.55,154.57,154.50,154.52,15339
2019/12/19,09:58:00,154.53,154.54,154.47,154.52,28780
2019/12/19,09:59:00,154.52,154.56,154.51,154.56,21479
2019/12/19,10:00:00,154.56,154.57,154.51,154.51,42978
2019/12/19,10:01:00,154.51,154.53,154.47,154.48,30044
2019/12/19,10:02:00,154.49,154.50,154.44,154.44,41305
2019/12/19,10:03:00,154.44,154.47,154.41,154.42,29782
2019/12/19,10:04:00,154.42,154.48,154.41,154.48,24317
2019/12/19,10:05:00,154.48,154.48,154.41,154.44,15879
2019/12/19,10:06:00,154.44,154.47,154.40,154.46,52020
2019/12/19,10:07:00,154.45,154.52,154.45,154.50,29250
2019/12/19,10:08:00,154.50,154.52,154.49,154.52,33626
2019/12/19,10:09:00,154.51,154.51,154.47,154.48,21207
2019/12/19,10:10:00,154.48,154.49,154.43,154.49,17919
2019/12/19,10:11:00,154.48,154.49,154.39,154.41,27131
2019/12/19,10:12:00,154.41,154.42,154.37,154.39,39053
2019/12/19,10:13:00,154.40,154.47,154.38,154.46,36939
2019/12/19,10:14:00,154.46,154.47,154.39,154.43,44543
2019/12/19,10:15:00,154.43,154.44,154.37,154.37,41876
2019/12/19,10:16:00,154.37,154.42,154.35,154.36,26618
2019/12/19,10:17:00,154.36,154.40,154.34,154.39,17817
2019/12/19,10:18:00,154.39,154.45,154.37,154.44,40427
2019/12/19,10:19:00,154.44,154.46,154.41,154.44,44043
2019/12/19,10:20:00,154.45,154.49,154.44,154.45,25619
2019/12/19,10:21:00,154.45,154.52,154.43,154.52,22805
2019/12/19,10:22:00,154.52,154.53,154.49,154.51,23165
2019/12/19,10:23:00,154.51,154.53,154.48,154.51,22282
2019/12/19,10:24:00,154.51,154.53,154.48,154.51,35497
2019/12/19,10:25:00,154.51,154.53,154.50,154.50,27609
2019/12/19,10:26:00,154.50,154.57,154.49,154.55,54986
2019/12/19,10:27:00,154.55,154.57,154.53,154.56,18950
2019/12/19,10:28:00,154.56,154.60,154.56,154.59,25695
2019/12/19,10:29:00,154.59,154.65,154.59,154.64,48722
2019/12/19,10:30:00,154.65,154.69,154.61,154.62,87295
2019/12/19,10:31:00,154.64,154.66,154.58,154.59,22359
2019/12/19,10:32:00,154.59,154.59,154.54,154.54,18332
2019/12/19,10:33:00,154.54,154.55,154.52,154.54,23285
2019/12/19,10:34:00,154.54,154.54,154.45,154.46,61508
2019/12/19,10:35:00,154.46,154.46,154.35,154.35,52622
2019/12/19,10:36:00,154.35,154.37,154.31,154.33,32729
2019/12/19,10:37:00,154.34,154.48,154.34,154.46,53430
2019/12/19,10:38:00,154.46,154.46,154.41,154.44,60066
2019/12/19,10:39:00,154.44,154.46,154.43,154.44,18231
2019/12/19,10:40:00,154.44,154.46,154.41,154.42,22430
2019/12/19,10:41:00,154.42,154.44,154.40,154.43,26344
2019/12/19,10:42:00,154.44,154.49,154.43,154.48,25552
2019/12/19,10:43:00,154.48,154.52,154.48,154.51,43967
2019/12/19,10:44:00,154.51,154.57,154.49,154.55,57269
2019/12/19,10:45:00,154.55,154.55,154.47,154.47,21478
2019/12/19,10:46:00,154.47,154.51,154.47,154.49,17306
2019/12/19,10:47:00,154.49,154.52,154.44,154.46,29072
2019/12/19,10:48:00,154.46,154.49,154.43,154.45,19316
2019/12/19,10:49:00,154.46,154.52,154.45,154.51,15913
2019/12/19,10:50:00,154.51,154.52,154.46,154.47,19583
2019/12/19,10:51:00,154.47,154.48,154.44,154.46,37104
2019/12/19,10:52:00,154.47,154.50,154.45,154.47,41304
2019/12/19,10:53:00,154.47,154.49,154.41,154.41,31990
2019/12/19,10:54:00,154.41,154.44,154.41,154.41,35292
2019/12/19,10:55:00,154.41,154.44,154.41,154.43,23577
2019/12/19,10:56:00,154.43,154.46,154.42,154.45,16728
2019/12/19,10:57:00,154.45,154.45,154.42,154.42,47401
2019/12/19,10:58:00,154.42,154.45,154.42,154.45,13682
2019/12/19,10:59:00,154.45,154.46,154.44,154.45,8754
2019/12/19,11:00:00,154.45,154.49,154.45,154.47,19534
2019/12/19,11:01:00,154.47,154.48,154.42,154.42,21631
2019/12/19,11:02:00,154.42,154.42,154.39,154.40,23752
2019/12/19,11:03:00,154.40,154.44,154.39,154.41,21775
2019/12/19,11:04:00,154.41,154.42,154.38,154.41,27675
2019/12/19,11:05:00,154.41,154.47,154.38,154.46,47743
2019/12/19,11:06:00,154.46,154.48,154.45,154.47,29007
2019/12/19,11:07:00,154.48,154.50,154.46,154.49,24046
2019/12/19,11:08:00,154.49,154.54,154.48,154.53,17039
2019/12/19,11:09:00,154.53,154.58,154.53,154.57,34253
2019/12/19,11:10:00,154.57,154.58,154.54,154.58,18729
2019/12/19,11:11:00,154.58,154.61,154.53,154.53,19571
2019/12/19,11:12:00,154.53,154.54,154.50,154.53,19904
2019/12/19,11:13:00,154.51,154.51,154.47,154.49,14852
2019/12/19,11:14:00,154.49,154.51,154.48,154.50,14846
2019/12/19,11:15:00,154.50,154.52,154.50,154.51,21424
2019/12/19,11:16:00,154.50,154.54,154.50,154.51,21351
2019/12/19,11:17:00,154.51,154.55,154.49,154.55,20369
2019/12/19,11:18:00,154.54,154.55,154.53,154.55,21372
2019/12/19,11:19:00,154.55,154.56,154.49,154.50,49345
2019/12/19,11:20:00,154.50,154.51,154.48,154.50,15597
2019/12/19,11:21:00,154.51,154.64,154.51,154.60,52802
2019/12/19,11:22:00,154.60,154.63,154.58,154.63,34334
2019/12/19,11:23:00,154.63,154.72,154.63,154.72,72126
2019/12/19,11:24:00,154.72,154.76,154.70,154.74,47983
2019/12/19,11:25:00,154.74,154.76,154.72,154.75,20771
2019/12/19,11:26:00,154.75,154.80,154.75,154.79,15169
2019/12/19,11:27:00,154.79,154.80,154.77,154.79,44697
2019/12/19,11:28:00,154.79,154.82,154.78,154.79,34260
2019/12/19,11:29:00,154.78,154.81,154.77,154.77,48326
2019/12/19,11:30:00,154.77,154.78,154.76,154.77,15417
2019/12/19,11:31:00,154.77,154.78,154.72,154.73,25056
2019/12/19,11:32:00,154.73,154.75,154.72,154.72,22989
2019/12/19,11:33:00,154.72,154.76,154.72,154.75,50992
2019/12/19,11:34:00,154.76,154.80,154.74,154.77,68764
2019/12/19,11:35:00,154.77,154.79,154.75,154.78,39550
2019/12/19,11:36:00,154.78,154.78,154.76,154.78,31991
2019/12/19,11:37:00,154.78,154.78,154.75,154.75,22832
2019/12/19,11:38:00,154.75,154.77,154.75,154.77,23005
2019/12/19,11:39:00,154.76,154.83,154.76,154.82,40613
2019/12/19,11:40:00,154.83,154.85,154.80,154.85,34283
2019/12/19,11:41:00,154.85,154.87,154.79,154.79,47645
2019/12/19,11:42:00,154.79,154.80,154.76,154.76,23398
2019/12/19,11:43:00,154.76,154.76,154.70,154.72,24151
2019/12/19,11:44:00,154.72,154.76,154.70,154.70,47237
2019/12/19,11:45:00,154.70,154.71,154.64,154.64,52895
2019/12/19,11:46:00,154.65,154.72,154.64,154.72,42940
2019/12/19,11:47:00,154.72,154.76,154.72,154.74,26553
2019/12/19,11:48:00,154.74,154.78,154.73,154.76,26061
2019/12/19,11:49:00,154.76,154.82,154.76,154.79,23866
2019/12/19,11:50:00,154.79,154.81,154.78,154.81,14717
2019/12/19,11:51:00,154.81,154.84,154.80,154.82,13242
2019/12/19,11:52:00,154.82,154.83,154.80,154.83,13611
2019/12/19,11:53:00,154.82,154.88,154.82,154.87,30134
2019/12/19,11:54:00,154.87,154.90,154.87,154.90,16328
2019/12/19,11:55:00,154.90,154.90,154.89,154.90,16453
2019/12/19,11:56:00,154.90,154.92,154.89,154.91,25979
2019/12/19,11:57:00,154.91,154.95,154.91,154.95,21490
2019/12/19,11:58:00,154.95,154.95,154.92,154.93,21480
2019/12/19,11:59:00,154.93,154.94,154.89,154.90,39167
2019/12/19,12:00:00,154.90,154.96,154.88,154.93,42639
2019/12/19,12:01:00,154.93,154.95,154.92,154.92,26831
2019/12/19,12:02:00,154.92,155.03,154.92,155.03,68250
2019/12/19,12:03:00,155.04,155.09,155.03,155.08,41469
2019/12/19,12:04:00,155.09,155.14,155.07,155.13,36451
2019/12/19,12:05:00,155.13,155.14,155.11,155.13,26573
2019/12/19,12:06:00,155.14,155.14,155.05,155.06,33807
2019/12/19,12:07:00,155.06,155.06,155.02,155.04,21312
2019/12/19,12:08:00,155.05,155.09,155.03,155.06,21467
2019/12/19,12:09:00,155.06,155.08,155.02,155.05,20357
2019/12/19,12:10:00,155.05,155.07,155.04,155.07,8562
2019/12/19,12:11:00,155.07,155.07,155.03,155.06,13855
2019/12/19,12:12:00,155.06,155.06,155.01,155.05,20797
2019/12/19,12:13:00,155.05,155.07,155.03,155.04,14515
2019/12/19,12:14:00,155.04,155.04,154.98,154.99,40779
2019/12/19,12:15:00,154.99,155.00,154.97,155.00,19278
2019/12/19,12:16:00,154.99,155.02,154.97,154.98,54840
2019/12/19,12:17:00,154.98,155.03,154.97,155.02,31260
2019/12/19,12:18:00,155.01,155.05,155.01,155.04,20627
2019/12/19,12:19:00,155.05,155.09,155.04,155.08,27762
2019/12/19,12:20:00,155.08,155.11,155.07,155.10,26904
2019/12/19,12:21:00,155.10,155.12,155.06,155.10,39108
2019/12/19,12:22:00,155.10,155.12,155.09,155.11,25582
2019/12/19,12:23:00,155.11,155.14,155.10,155.12,36089
2019/12/19,12:24:00,155.12,155.12,155.06,155.07,41069
2019/12/19,12:25:00,155.07,155.11,155.07,155.11,26294
2019/12/19,12:26:00,155.11,155.12,155.05,155.07,17708
2019/12/19,12:27:00,155.06,155.08,155.06,155.06,34664
2019/12/19,12:28:00,155.07,155.09,155.06,155.08,26697
2019/12/19,12:29:00,155.08,155.10,155.07,155.07,24833
2019/12/19,12:30:00,155.07,155.10,155.07,155.08,25273
2019/12/19,12:31:00,155.08,155.08,155.05,155.05,14916
2019/12/19,12:32:00,155.07,155.07,155.01,155.05,23260
2019/12/19,12:33:00,155.05,155.05,155.01,155.02,25047
2019/12/19,12:34:00,155.02,155.03,155.00,155.00,22387
2019/12/19,12:35:00,155.00,155.03,155.00,155.00,19944
2019/12/19,12:36:00,155.00,155.03,154.99,155.01,20634
2019/12/19,12:37:00,155.01,155.03,155.00,155.01,25690
2019/12/19,12:38:00,155.01,155.02,154.99,155.02,26178
2019/12/19,12:39:00,155.02,155.03,155.01,155.03,22440
2019/12/19,12:40:00,155.03,155.03,155.01,155.03,18079
2019/12/19,12:41:00,155.03,155.04,155.01,155.04,13889
2019/12/19,12:42:00,155.04,155.05,155.03,155.03,11897
2019/12/19,12:43:00,155.03,155.05,155.03,155.04,14398
2019/12/19,12:44:00,155.04,155.04,155.00,155.03,12498
2019/12/19,12:45:00,155.03,155.05,155.01,155.01,15034
2019/12/19,12:46:00,155.01,155.03,155.01,155.02,14047
2019/12/19,12:47:00,155.02,155.05,155.02,155.04,19738
2019/12/19,12:48:00,155.04,155.06,155.03,155.05,19130
2019/12/19,12:49:00,155.05,155.06,155.03,155.04,8930
2019/12/19,12:50:00,155.04,155.04,155.01,155.01,19020
2019/12/19,12:51:00,155.01,155.03,154.97,154.97,27463
2019/12/19,12:52:00,154.98,155.01,154.96,155.01,10534
2019/12/19,12:53:00,155.00,155.01,154.95,154.96,10231
2019/12/19,12:54:00,154.96,154.98,154.96,154.97,23688
2019/12/19,12:55:00,154.98,154.98,154.95,154.97,17205
2019/12/19,12:56:00,154.97,155.00,154.97,155.00,16989
2019/12/19,12:57:00,155.00,155.02,154.97,155.02,20866
2019/12/19,12:58:00,155.02,155.03,155.00,155.00,25985
2019/12/19,12:59:00,155.00,155.01,154.96,154.97,11949
2019/12/19,13:00:00,154.97,154.99,154.97,154.99,11353
2019/12/19,13:01:00,154.98,154.99,154.97,154.97,35492
2019/12/19,13:02:00,154.97,154.99,154.96,154.98,20524
2019/12/19,13:03:00,154.98,154.99,154.96,154.98,17268
2019/12/19,13:04:00,154.98,154.98,154.95,154.95,23810
2019/12/19,13:05:00,154.95,154.98,154.95,154.97,24532
2019/12/19,13:06:00,154.98,154.98,154.95,154.98,25858
2019/12/19,13:07:00,154.98,154.98,154.94,154.95,31550
2019/12/19,13:08:00,154.95,154.95,154.90,154.91,38703
2019/12/19,13:09:00,154.92,154.94,154.91,154.93,39643
2019/12/19,13:10:00,154.93,154.98,154.93,154.98,30219
2019/12/19,13:11:00,154.98,155.00,154.96,154.98,19830
2019/12/19,13:12:00,154.99,155.00,154.97,154.99,20136
2019/12/19,13:13:00,154.99,155.00,154.99,154.99,7629
2019/12/19,13:14:00,155.00,155.00,154.95,154.97,1127164
2019/12/19,13:15:00,154.98,155.01,154.98,155.00,19621
2019/12/19,13:16:00,155.01,155.09,155.01,155.05,58073
2019/12/19,13:17:00,155.05,155.08,155.05,155.08,17323
2019/12/19,13:18:00,155.08,155.12,155.07,155.10,26877
2019/12/19,13:19:00,155.10,155.12,155.10,155.10,20977
2019/12/19,13:20:00,155.10,155.13,155.10,155.13,23654
2019/12/19,13:21:00,155.13,155.14,155.12,155.14,31227
2019/12/19,13:22:00,155.14,155.16,155.13,155.14,28287
2019/12/19,13:23:00,155.14,155.15,155.12,155.15,20462
2019/12/19,13:24:00,155.15,155.15,155.13,155.15,20252
2019/12/19,13:25:00,155.15,155.16,155.14,155.15,25361
2019/12/19,13:26:00,155.15,155.16,155.14,155.15,17147
2019/12/19,13:27:00,155.15,155.17,155.15,155.17,17872
2019/12/19,13:28:00,155.17,155.20,155.16,155.19,23159
2019/12/19,13:29:00,155.19,155.21,155.19,155.19,60086
2019/12/19,13:30:00,155.19,155.20,155.16,155.20,20195
2019/12/19,13:31:00,155.20,155.20,155.16,155.16,35662
2019/12/19,13:32:00,155.16,155.18,155.16,155.18,20031
2019/12/19,13:33:00,155.18,155.18,155.14,155.18,25564
2019/12/19,13:34:00,155.18,155.19,155.15,155.16,26307
2019/12/19,13:35:00,155.16,155.19,155.15,155.19,15999
2019/12/19,13:36:00,155.19,155.19,155.17,155.18,9056
2019/12/19,13:37:00,155.18,155.23,155.18,155.22,29228
2019/12/19,13:38:00,155.23,155.24,155.22,155.23,37219
2019/12/19,13:39:00,155.23,155.24,155.22,155.22,21117
2019/12/19,13:40:00,155.22,155.22,155.18,155.21,16786
2019/12/19,13:41:00,155.21,155.23,155.19,155.23,19259
2019/12/19,13:42:00,155.23,155.24,155.21,155.23,19755
2019/12/19,13:43:00,155.23,155.24,155.20,155.21,21764
2019/12/19,13:44:00,155.21,155.23,155.20,155.22,23327
2019/12/19,13:45:00,155.22,155.23,155.20,155.23,39415
2019/12/19,13:46:00,155.23,155.26,155.22,155.25,54305
2019/12/19,13:47:00,155.24,155.25,155.22,155.25,24273
2019/12/19,13:48:00,155.25,155.28,155.24,155.27,29034
2019/12/19,13:49:00,155.27,155.29,155.25,155.25,19559
2019/12/19,13:50:00,155.25,155.28,155.25,155.26,22518
2019/12/19,13:51:00,155.26,155.32,155.26,155.32,259295
2019/12/19,13:52:00,155.32,155.34,155.32,155.33,35881
2019/12/19,13:53:00,155.33,155.33,155.30,155.31,26100
2019/12/19,13:54:00,155.31,155.32,155.30,155.32,14128
2019/12/19,13:55:00,155.32,155.32,155.27,155.29,20664
2019/12/19,13:56:00,155.29,155.29,155.27,155.28,20644
2019/12/19,13:57:00,155.28,155.30,155.28,155.29,11316
2019/12/19,13:58:00,155.29,155.32,155.29,155.30,28465
2019/12/19,13:59:00,155.30,155.30,155.29,155.30,13226
2019/12/19,14:00:00,155.30,155.32,155.29,155.30,19515
2019/12/19,14:01:00,155.30,155.32,155.28,155.30,34504
2019/12/19,14:02:00,155.30,155.31,155.29,155.29,18986
2019/12/19,14:03:00,155.29,155.31,155.29,155.31,21669
2019/12/19,14:04:00,155.31,155.31,155.30,155.31,8746
2019/12/19,14:05:00,155.31,155.31,155.29,155.30,23077
2019/12/19,14:06:00,155.30,155.35,155.30,155.35,32853
2019/12/19,14:07:00,155.35,155.35,155.33,155.33,41537
2019/12/19,14:08:00,155.34,155.35,155.33,155.35,12012
2019/12/19,14:09:00,155.35,155.35,155.29,155.29,32349
2019/12/19,14:10:00,155.29,155.32,155.29,155.31,29050
2019/12/19,14:11:00,155.31,155.33,155.30,155.30,221396
2019/12/19,14:12:00,155.31,155.32,155.29,155.32,34595
2019/12/19,14:13:00,155.32,155.38,155.32,155.36,39234
2019/12/19,14:14:00,155.37,155.38,155.36,155.38,19935
2019/12/19,14:15:00,155.38,155.41,155.38,155.38,35915
2019/12/19,14:16:00,155.38,155.45,155.37,155.43,81969
2019/12/19,14:17:00,155.43,155.47,155.43,155.47,39821
2019/12/19,14:18:00,155.47,155.53,155.46,155.52,74095
2019/12/19,14:19:00,155.52,155.52,155.48,155.50,42016
2019/12/19,14:20:00,155.50,155.51,155.47,155.47,37441
2019/12/19,14:21:00,155.48,155.50,155.45,155.46,69945
2019/12/19,14:22:00,155.46,155.47,155.42,155.42,40341
2019/12/19,14:23:00,155.42,155.44,155.42,155.42,24773
2019/12/19,14:24:00,155.42,155.44,155.38,155.38,30895
2019/12/19,14:25:00,155.38,155.45,155.38,155.44,22352
2019/12/19,14:26:00,155.44,155.45,155.42,155.45,28215
2019/12/19,14:27:00,155.45,155.46,155.44,155.44,16524
2019/12/19,14:28:00,155.44,155.48,155.44,155.47,14953
2019/12/19,14:29:00,155.47,155.51,155.46,155.51,34558
2019/12/19,14:30:00,155.51,155.51,155.49,155.51,27316
2019/12/19,14:31:00,155.50,155.54,155.50,155.54,37782
2019/12/19,14:32:00,155.54,155.56,155.52,155.53,30775
2019/12/19,14:33:00,155.53,155.55,155.50,155.53,28953
2019/12/19,14:34:00,155.53,155.53,155.49,155.49,46607
2019/12/19,14:35:00,155.48,155.51,155.48,155.51,31082
2019/12/19,14:36:00,155.51,155.54,155.51,155.53,34208
2019/12/19,14:37:00,155.53,155.60,155.53,155.58,73955
2019/12/19,14:38:00,155.58,155.63,155.57,155.62,56580
2019/12/19,14:39:00,155.62,155.67,155.62,155.65,71873
2019/12/19,14:40:00,155.65,155.67,155.60,155.61,87127
2019/12/19,14:41:00,155.61,155.61,155.54,155.54,239349
2019/12/19,14:42:00,155.54,155.56,155.52,155.54,66169
2019/12/19,14:43:00,155.54,155.57,155.54,155.56,13332
2019/12/19,14:44:00,155.55,155.59,155.55,155.56,27865
2019/12/19,14:45:00,155.56,155.61,155.55,155.61,36522
2019/12/19,14:46:00,155.60,155.67,155.60,155.67,30814
2019/12/19,14:47:00,155.67,155.72,155.66,155.71,41576
2019/12/19,14:48:00,155.71,155.73,155.70,155.70,46980
2019/12/19,14:49:00,155.71,155.74,155.70,155.73,37621
2019/12/19,14:50:00,155.73,155.74,155.69,155.74,33620
2019/12/19,14:51:00,155.73,155.75,155.71,155.73,37706
2019/12/19,14:52:00,155.73,155.75,155.73,155.75,47901
2019/12/19,14:53:00,155.75,155.75,155.64,155.65,77936
2019/12/19,14:54:00,155.65,155.67,155.58,155.61,56745
2019/12/19,14:55:00,155.61,155.63,155.60,155.62,34075
2019/12/19,14:56:00,155.62,155.63,155.58,155.63,27361
2019/12/19,14:57:00,155.63,155.65,155.61,155.62,26616
2019/12/19,14:58:00,155.62,155.62,155.58,155.61,24230
2019/12/19,14:59:00,155.61,155.63,155.60,155.62,16668
2019/12/19,15:00:00,155.61,155.64,155.57,155.63,260971
2019/12/19,15:01:00,155.63,155.67,155.63,155.67,26685
2019/12/19,15:02:00,155.67,155.68,155.64,155.64,19116
2019/12/19,15:03:00,155.64,155.67,155.63,155.65,40145
2019/12/19,15:04:00,155.64,155.67,155.63,155.66,30468
2019/12/19,15:05:00,155.66,155.72,155.66,155.71,30741
2019/12/19,15:06:00,155.71,155.75,155.70,155.73,42449
2019/12/19,15:07:00,155.73,155.75,155.71,155.73,31914
2019/12/19,15:08:00,155.74,155.74,155.69,155.72,46934
2019/12/19,15:09:00,155.72,155.72,155.59,155.60,92694
2019/12/19,15:10:00,155.58,155.61,155.56,155.56,43647
2019/12/19,15:11:00,155.57,155.62,155.57,155.60,32986
2019/12/19,15:12:00,155.60,155.62,155.52,155.53,252645
2019/12/19,15:13:00,155.53,155.59,155.52,155.56,46564
2019/12/19,15:14:00,155.56,155.57,155.50,155.51,60070
2019/12/19,15:15:00,155.51,155.56,155.51,155.56,29678
2019/12/19,15:16:00,155.56,155.57,155.49,155.49,43043
2019/12/19,15:17:00,155.49,155.56,155.49,155.52,29414
2019/12/19,15:18:00,155.52,155.53,155.44,155.47,52533
2019/12/19,15:19:00,155.46,155.47,155.43,155.44,28170
2019/12/19,15:20:00,155.45,155.49,155.44,155.49,45202
2019/12/19,15:21:00,155.49,155.54,155.48,155.54,27463
2019/12/19,15:22:00,155.54,155.55,155.52,155.52,27692
2019/12/19,15:23:00,155.52,155.55,155.52,155.54,17922
2019/12/19,15:24:00,155.54,155.58,155.53,155.57,23341
2019/12/19,15:25:00,155.57,155.59,155.54,155.57,27217
2019/12/19,15:26:00,155.57,155.60,155.57,155.58,27054
2019/12/19,15:27:00,155.58,155.63,155.58,155.62,227790
2019/12/19,15:28:00,155.63,155.67,155.62,155.67,47146
2019/12/19,15:29:00,155.67,155.68,155.64,155.68,35789
2019/12/19,15:30:00,155.68,155.69,155.63,155.64,42401
2019/12/19,15:31:00,155.64,155.67,155.64,155.66,87550
2019/12/19,15:32:00,155.66,155.66,155.63,155.64,44801
2019/12/19,15:33:00,155.64,155.64,155.59,155.62,40940
2019/12/19,15:34:00,155.62,155.63,155.55,155.60,59248
2019/12/19,15:35:00,155.60,155.61,155.57,155.59,49313
2019/12/19,15:36:00,155.59,155.61,155.54,155.56,41089
2019/12/19,15:37:00,155.55,155.56,155.51,155.54,43868
2019/12/19,15:38:00,155.54,155.54,155.51,155.54,32981
2019/12/19,15:39:00,155.54,155.55,155.45,155.48,106661
2019/12/19,15:40:00,155.48,155.49,155.45,155.47,63126
2019/12/19,15:41:00,155.47,155.55,155.47,155.55,61058
2019/12/19,15:42:00,155.55,155.56,155.50,155.54,58644
2019/12/19,15:43:00,155.54,155.54,155.50,155.51,251645
2019/12/19,15:44:00,155.51,155.52,155.48,155.51,40319
2019/12/19,15:45:00,155.51,155.53,155.49,155.53,30180
2019/12/19,15:46:00,155.53,155.56,155.51,155.55,41527
2019/12/19,15:47:00,155.55,155.56,155.53,155.53,47394
2019/12/19,15:48:00,155.53,155.57,155.52,155.55,31244
2019/12/19,15:49:00,155.55,155.55,155.52,155.55,54250
2019/12/19,15:50:00,155.55,155.56,155.51,155.56,58579
2019/12/19,15:51:00,155.56,155.57,155.34,155.49,432875
2019/12/19,15:52:00,155.48,155.53,155.44,155.51,90252
2019/12/19,15:53:00,155.51,155.55,155.49,155.51,110892
2019/12/19,15:54:00,155.51,155.55,155.47,155.54,324452
2019/12/19,15:55:00,155.54,155.77,155.52,155.68,272328
2019/12/19,15:56:00,155.68,155.70,155.64,155.65,156209
2019/12/19,15:57:00,155.65,155.70,155.60,155.65,116821
2019/12/19,15:58:00,155.65,155.69,155.64,155.68,96812
2019/12/19,15:59:00,155.67,155.71,155.65,155.68,190181
2019/12/19,16:00:00,155.68,155.77,155.64,155.71,525387
2019/12/20,09:31:00,157.35,157.65,156.57,156.92,1269959
2019/12/20,09:32:00,156.92,158.49,156.80,157.25,324207
2019/12/20,09:33:00,157.25,157.28,156.68,156.72,304823
2019/12/20,09:34:00,156.74,156.85,156.53,156.56,253075
2019/12/20,09:35:00,156.54,156.92,156.50,156.82,182134
2019/12/20,09:36:00,156.82,156.99,156.74,156.92,163983
2019/12/20,09:37:00,156.92,156.92,156.59,156.64,148111
2019/12/20,09:38:00,156.64,156.79,156.63,156.71,112213
2019/12/20,09:39:00,156.71,156.80,156.71,156.76,101395
2019/12/20,09:40:00,156.76,156.76,156.33,156.34,121960
2019/12/20,09:41:00,156.36,156.55,156.36,156.46,131268
2019/12/20,09:42:00,156.47,156.47,156.33,156.33,135715
2019/12/20,09:43:00,156.33,156.58,156.33,156.48,106858
2019/12/20,09:44:00,156.48,156.48,156.35,156.41,90394
2019/12/20,09:45:00,156.41,156.52,156.39,156.40,83078
2019/12/20,09:46:00,156.40,156.40,156.34,156.35,104057
2019/12/20,09:47:00,156.35,156.37,156.29,156.37,79567
2019/12/20,09:48:00,156.36,156.50,156.35,156.47,103126
2019/12/20,09:49:00,156.47,156.55,156.43,156.52,66256
2019/12/20,09:50:00,156.52,156.55,156.48,156.51,70935
2019/12/20,09:51:00,156.51,156.53,156.44,156.47,54077
2019/12/20,09:52:00,156.47,156.50,156.45,156.46,32596
2019/12/20,09:53:00,156.47,156.49,156.41,156.46,58377
2019/12/20,09:54:00,156.46,156.48,156.40,156.41,41952
2019/12/20,09:55:00,156.41,156.49,156.39,156.46,1080483
2019/12/20,09:56:00,156.46,156.50,156.40,156.47,46671
2019/12/20,09:57:00,156.46,156.47,156.39,156.41,43728
2019/12/20,09:58:00,156.41,156.48,156.41,156.47,40971
2019/12/20,09:59:00,156.48,156.48,156.42,156.45,31170
2019/12/20,10:00:00,156.45,156.46,156.41,156.41,49031
2019/12/20,10:01:00,156.43,156.50,156.41,156.47,58370
2019/12/20,10:02:00,156.47,156.65,156.46,156.65,50802
2019/12/20,10:03:00,156.65,156.75,156.60,156.72,89694
2019/12/20,10:04:00,156.72,156.80,156.71,156.77,65573
2019/12/20,10:05:00,156.77,156.84,156.71,156.73,64175
2019/12/20,10:06:00,156.73,156.78,156.65,156.65,63715
2019/12/20,10:07:00,156.65,156.73,156.65,156.70,44627
2019/12/20,10:08:00,156.71,156.82,156.69,156.81,26635
2019/12/20,10:09:00,156.81,156.84,156.77,156.82,40016
2019/12/20,10:10:00,156.82,156.87,156.76,156.78,40120
2019/12/20,10:11:00,156.78,156.80,156.75,156.76,34811
2019/12/20,10:12:00,156.77,156.84,156.76,156.82,38280
2019/12/20,10:13:00,156.82,156.85,156.80,156.81,59717
2019/12/20,10:14:00,156.80,156.81,156.72,156.75,56110
2019/12/20,10:15:00,156.75,156.84,156.72,156.82,49114
2019/12/20,10:16:00,156.82,156.90,156.80,156.90,80296
2019/12/20,10:17:00,156.90,156.97,156.89,156.96,71904
2019/12/20,10:18:00,156.96,156.97,156.92,156.94,59309
2019/12/20,10:19:00,156.94,156.95,156.91,156.94,49901
2019/12/20,10:20:00,156.94,156.94,156.85,156.85,58301
2019/12/20,10:21:00,156.85,156.91,156.81,156.88,36134
2019/12/20,10:22:00,156.88,156.98,156.88,156.96,48218
2019/12/20,10:23:00,156.96,157.03,156.94,157.02,52146
2019/12/20,10:24:00,157.02,157.07,157.02,157.05,45571
2019/12/20,10:25:00,157.06,157.13,157.06,157.11,57980
2019/12/20,10:26:00,157.11,157.13,157.02,157.05,53571
2019/12/20,10:27:00,157.05,157.10,156.96,156.97,101119
2019/12/20,10:28:00,156.97,157.00,156.92,156.99,51148
2019/12/20,10:29:00,156.98,157.00,156.96,157.00,31421
2019/12/20,10:30:00,157.00,157.04,156.98,157.01,34097
2019/12/20,10:31:00,157.01,157.08,157.01,157.04,53693
2019/12/20,10:32:00,157.04,157.06,157.02,157.03,38655
2019/12/20,10:33:00,157.03,157.09,157.03,157.03,29297
2019/12/20,10:34:00,157.03,157.05,156.93,156.96,66142
2019/12/20,10:35:00,156.96,156.99,156.94,156.95,31961
2019/12/20,10:36:00,156.94,156.99,156.93,156.96,24010
2019/12/20,10:37:00,156.97,156.99,156.94,156.94,48994
2019/12/20,10:38:00,156.95,156.96,156.93,156.94,29290
2019/12/20,10:39:00,156.94,156.95,156.86,156.86,33000
2019/12/20,10:40:00,156.86,156.87,156.83,156.87,38903
2019/12/20,10:41:00,156.87,156.94,156.87,156.92,39703
2019/12/20,10:42:00,156.92,156.97,156.92,156.95,19143
2019/12/20,10:43:00,156.95,156.95,156.90,156.91,35849
2019/12/20,10:44:00,156.91,156.93,156.89,156.93,35889
2019/12/20,10:45:00,156.93,156.95,156.92,156.95,23335
2019/12/20,10:46:00,156.95,156.96,156.92,156.92,20087
2019/12/20,10:47:00,156.92,156.92,156.90,156.91,25053
2019/12/20,10:48:00,156.91,156.91,156.86,156.90,28870
2019/12/20,10:49:00,156.90,156.90,156.87,156.89,12903
2019/12/20,10:50:00,156.89,156.93,156.88,156.93,16827
2019/12/20,10:51:00,156.93,156.93,156.85,156.87,30137
2019/12/20,10:52:00,156.87,156.87,156.76,156.76,75797
2019/12/20,10:53:00,156.76,156.78,156.75,156.77,50563
2019/12/20,10:54:00,156.77,156.78,156.72,156.74,50279
2019/12/20,10:55:00,156.75,156.76,156.70,156.71,56625
2019/12/20,10:56:00,156.71,156.76,156.70,156.76,46904
2019/12/20,10:57:00,156.76,156.77,156.72,156.73,56355
2019/12/20,10:58:00,156.73,156.78,156.73,156.78,20506
2019/12/20,10:59:00,156.78,156.79,156.76,156.77,27721
2019/12/20,11:00:00,156.77,156.81,156.77,156.78,19456
2019/12/20,11:01:00,156.78,156.78,156.69,156.72,49138
2019/12/20,11:02:00,156.72,156.74,156.71,156.74,24035
2019/12/20,11:03:00,156.74,156.79,156.72,156.79,17463
2019/12/20,11:04:00,156.79,156.80,156.76,156.80,30319
2019/12/20,11:05:00,156.80,156.83,156.78,156.83,56727
2019/12/20,11:06:00,156.83,156.85,156.80,156.85,17874
2019/12/20,11:07:00,156.85,156.89,156.84,156.87,19407
2019/12/20,11:08:00,156.87,156.96,156.87,156.96,31714
2019/12/20,11:09:00,156.96,156.98,156.95,156.98,40267
2019/12/20,11:10:00,156.98,157.03,156.98,157.01,84449
2019/12/20,11:11:00,157.01,157.10,157.01,157.09,37920
2019/12/20,11:12:00,157.09,157.11,157.08,157.09,41132
2019/12/20,11:13:00,157.09,157.14,157.09,157.14,36365
2019/12/20,11:14:00,157.14,157.14,157.03,157.04,78471
2019/12/20,11:15:00,157.04,157.07,157.00,157.07,71818
2019/12/20,11:16:00,157.07,157.07,157.02,157.04,30769
2019/12/20,11:17:00,157.04,157.06,156.92,156.93,79893
2019/12/20,11:18:00,156.94,156.98,156.92,156.94,21103
2019/12/20,11:19:00,156.94,156.97,156.93,156.94,18047
2019/12/20,11:20:00,156.94,156.99,156.94,156.98,21534
2019/12/20,11:21:00,156.98,156.98,156.91,156.91,25672
2019/12/20,11:22:00,156.91,156.96,156.90,156.95,27471
2019/12/20,11:23:00,156.95,156.96,156.94,156.95,15172
2019/12/20,11:24:00,156.95,156.98,156.93,156.98,17515
2019/12/20,11:25:00,156.98,157.00,156.93,156.94,19830
2019/12/20,11:26:00,156.94,156.94,156.90,156.92,17071
2019/12/20,11:27:00,156.92,156.95,156.90,156.90,19531
2019/12/20,11:28:00,156.90,156.90,156.85,156.87,28077
2019/12/20,11:29:00,156.87,156.91,156.87,156.89,39744
2019/12/20,11:30:00,156.89,156.91,156.88,156.88,28545
2019/12/20,11:31:00,156.89,157.00,156.89,156.99,124633
2019/12/20,11:32:00,156.99,157.03,156.96,157.03,58971
2019/12/20,11:33:00,157.03,157.15,157.03,157.15,70808
2019/12/20,11:34:00,157.15,157.17,157.08,157.09,67476
2019/12/20,11:35:00,157.10,157.10,157.07,157.07,37295
2019/12/20,11:36:00,157.07,157.08,157.05,157.07,22103
2019/12/20,11:37:00,157.07,157.08,157.01,157.02,27021
2019/12/20,11:38:00,157.02,157.07,157.01,157.03,42129
2019/12/20,11:39:00,157.03,157.08,157.03,157.08,29451
2019/12/20,11:40:00,157.08,157.13,157.07,157.13,39619
2019/12/20,11:41:00,157.13,157.17,157.12,157.17,32777
2019/12/20,11:42:00,157.17,157.19,157.11,157.14,36816
2019/12/20,11:43:00,157.14,157.15,157.11,157.13,18388
2019/12/20,11:44:00,157.13,157.18,157.13,157.16,26840
2019/12/20,11:45:00,157.16,157.16,157.10,157.15,35144
2019/12/20,11:46:00,157.14,157.18,157.12,157.18,24628
2019/12/20,11:47:00,157.18,157.21,157.16,157.20,49084
2019/12/20,11:48:00,157.20,157.24,157.19,157.23,56163
2019/12/20,11:49:00,157.23,157.23,157.17,157.21,45302
2019/12/20,11:50:00,157.21,157.22,157.19,157.21,32700
2019/12/20,11:51:00,157.21,157.23,157.19,157.21,24848
2019/12/20,11:52:00,157.21,157.23,157.20,157.21,15314
2019/12/20,11:53:00,157.21,157.23,157.20,157.22,13444
2019/12/20,11:54:00,157.22,157.23,157.18,157.18,25056
2019/12/20,11:55:00,157.18,157.18,157.14,157.17,17119
2019/12/20,11:56:00,157.17,157.21,157.17,157.21,13022
2019/12/20,11:57:00,157.21,157.23,157.19,157.19,31235
2019/12/20,11:58:00,157.19,157.19,157.12,157.14,24485
2019/12/20,11:59:00,157.13,157.14,157.08,157.08,23104
2019/12/20,12:00:00,157.08,157.12,157.07,157.08,23332
2019/12/20,12:01:00,157.08,157.10,157.06,157.08,57368
2019/12/20,12:02:00,157.08,157.10,157.07,157.09,19772
2019/12/20,12:03:00,157.09,157.12,157.09,157.10,19856
2019/12/20,12:04:00,157.10,157.15,157.10,157.14,26754
2019/12/20,12:05:00,157.14,157.17,157.14,157.17,12507
2019/12/20,12:06:00,157.17,157.18,157.13,157.16,40610
2019/12/20,12:07:00,157.16,157.18,157.15,157.18,14795
2019/12/20,12:08:00,157.18,157.19,157.16,157.18,24005
2019/12/20,12:09:00,157.18,157.18,157.11,157.12,22783
2019/12/20,12:10:00,157.12,157.12,157.10,157.11,18437
2019/12/20,12:11:00,157.11,157.14,157.11,157.13,21621
2019/12/20,12:12:00,157.13,157.13,157.09,157.12,19682
2019/12/20,12:13:00,157.13,157.13,157.06,157.12,127501
2019/12/20,12:14:00,157.12,157.12,157.05,157.07,42014
2019/12/20,12:15:00,157.07,157.10,157.07,157.08,24038
2019/12/20,12:16:00,157.08,157.10,157.07,157.10,17146
2019/12/20,12:17:00,157.10,157.12,157.10,157.12,8203
2019/12/20,12:18:00,157.12,157.13,157.06,157.06,40139
2019/12/20,12:19:00,157.06,157.06,156.99,156.99,41556
2019/12/20,12:20:00,156.99,157.05,156.99,157.03,26053
2019/12/20,12:21:00,157.03,157.07,157.03,157.07,11308
2019/12/20,12:22:00,157.06,157.07,157.04,157.07,15264
2019/12/20,12:23:00,157.07,157.10,157.06,157.06,17159
2019/12/20,12:24:00,157.06,157.10,157.05,157.10,16378
2019/12/20,12:25:00,157.10,157.11,157.04,157.09,31477
2019/12/20,12:26:00,157.09,157.11,157.08,157.10,22494
2019/12/20,12:27:00,157.10,157.14,157.10,157.13,11314
2019/12/20,12:28:00,157.13,157.16,157.13,157.15,12348
2019/12/20,12:29:00,157.15,157.15,157.14,157.15,15150
2019/12/20,12:30:00,157.15,157.16,157.14,157.15,15049
2019/12/20,12:31:00,157.15,157.20,157.14,157.19,21192
2019/12/20,12:32:00,157.19,157.23,157.19,157.22,25201
2019/12/20,12:33:00,157.23,157.25,157.22,157.25,22385
2019/12/20,12:34:00,157.24,157.28,157.24,157.26,39396
2019/12/20,12:35:00,157.26,157.29,157.25,157.29,36900
2019/12/20,12:36:00,157.29,157.32,157.28,157.30,35486
2019/12/20,12:37:00,157.30,157.35,157.30,157.35,33685
2019/12/20,12:38:00,157.35,157.38,157.34,157.35,40145
2019/12/20,12:39:00,157.35,157.37,157.32,157.36,49821
2019/12/20,12:40:00,157.35,157.37,157.34,157.37,29395
2019/12/20,12:41:00,157.37,157.37,157.35,157.36,26578
2019/12/20,12:42:00,157.36,157.37,157.34,157.36,16384
2019/12/20,12:43:00,157.36,157.42,157.36,157.41,38756
2019/12/20,12:44:00,157.41,157.47,157.40,157.40,75015
2019/12/20,12:45:00,157.40,157.40,157.38,157.39,14715
2019/12/20,12:46:00,157.39,157.41,157.34,157.35,27030
2019/12/20,12:47:00,157.35,157.36,157.26,157.27,43499
2019/12/20,12:48:00,157.27,157.27,157.16,157.23,108533
2019/12/20,12:49:00,157.23,157.24,157.22,157.24,9662
2019/12/20,12:50:00,157.23,157.24,157.19,157.20,32064
2019/12/20,12:51:00,157.20,157.20,157.15,157.15,23165
2019/12/20,12:52:00,157.15,157.17,157.13,157.15,44015
2019/12/20,12:53:00,157.15,157.17,157.14,157.15,27722
2019/12/20,12:54:00,157.15,157.15,157.09,157.12,46697
2019/12/20,12:55:00,157.12,157.12,157.08,157.08,19799
2019/12/20,12:56:00,157.08,157.09,157.05,157.05,13231
2019/12/20,12:57:00,157.05,157.09,157.04,157.08,20655
2019/12/20,12:58:00,157.08,157.10,157.08,157.09,20759
2019/12/20,12:59:00,157.09,157.17,157.09,157.16,24925
2019/12/20,13:00:00,157.17,157.19,157.16,157.18,26378
2019/12/20,13:01:00,157.18,157.18,157.17,157.17,8223
2019/12/20,13:02:00,157.17,157.20,157.17,157.20,26462
2019/12/20,13:03:00,157.20,157.21,157.19,157.21,9914
2019/12/20,13:04:00,157.20,157.21,157.15,157.15,23460
2019/12/20,13:05:00,157.15,157.16,157.14,157.16,17694
2019/12/20,13:06:00,157.16,157.16,157.12,157.12,24642
2019/12/20,13:07:00,157.12,157.13,157.09,157.09,27717
2019/12/20,13:08:00,157.09,157.12,157.09,157.12,50534
2019/12/20,13:09:00,157.12,157.14,157.11,157.13,20448
2019/12/20,13:10:00,157.12,157.16,157.12,157.15,40548
2019/12/20,13:11:00,157.15,157.17,157.14,157.16,30503
2019/12/20,13:12:00,157.16,157.16,157.14,157.16,28273
2019/12/20,13:13:00,157.16,157.17,157.13,157.14,10442
2019/12/20,13:14:00,157.14,157.18,157.14,157.17,33797
2019/12/20,13:15:00,157.17,157.18,157.16,157.17,18742
2019/12/20,13:16:00,157.18,157.18,157.13,157.15,17348
2019/12/20,13:17:00,157.15,157.15,157.10,157.12,11191
2019/12/20,13:18:00,157.12,157.13,157.10,157.11,20671
2019/12/20,13:19:00,157.12,157.13,157.10,157.12,16495
2019/12/20,13:20:00,157.12,157.12,157.10,157.12,26900
2019/12/20,13:21:00,157.12,157.12,157.09,157.09,10465
2019/12/20,13:22:00,157.10,157.10,157.07,157.07,26799
2019/12/20,13:23:00,157.07,157.14,157.07,157.11,43146
2019/12/20,13:24:00,157.11,157.13,157.10,157.13,16050
2019/12/20,13:25:00,157.13,157.14,157.11,157.11,21595
2019/12/20,13:26:00,157.11,157.12,157.04,157.05,42263
2019/12/20,13:27:00,157.06,157.06,157.03,157.03,34637
2019/12/20,13:28:00,157.03,157.03,156.96,157.00,78436
2019/12/20,13:29:00,157.00,157.03,156.99,157.01,27321
2019/12/20,13:30:00,157.01,157.04,157.00,157.04,16013
2019/12/20,13:31:00,157.04,157.09,157.04,157.08,31892
2019/12/20,13:32:00,157.08,157.09,157.04,157.06,14519
2019/12/20,13:33:00,157.06,157.10,157.06,157.09,20218
2019/12/20,13:34:00,157.09,157.09,157.06,157.07,19939
2019/12/20,13:35:00,157.07,157.11,157.07,157.11,26254
2019/12/20,13:36:00,157.11,157.12,157.09,157.11,49071
2019/12/20,13:37:00,157.11,157.15,157.11,157.14,19889
2019/12/20,13:38:00,157.14,157.20,157.13,157.16,71861
2019/12/20,13:39:00,157.16,157.18,157.16,157.17,10779
2019/12/20,13:40:00,157.17,157.18,157.17,157.18,15793
2019/12/20,13:41:00,157.18,157.18,157.17,157.18,14494
2019/12/20,13:42:00,157.18,157.18,157.16,157.17,9286
2019/12/20,13:43:00,157.17,157.17,157.16,157.16,13778
2019/12/20,13:44:00,157.16,157.17,157.14,157.15,26293
2019/12/20,13:45:00,157.15,157.15,157.14,157.15,11952
2019/12/20,13:46:00,157.15,157.15,157.10,157.10,53013
2019/12/20,13:47:00,157.11,157.12,157.10,157.11,15381
2019/12/20,13:48:00,157.11,157.14,157.11,157.14,15973
2019/12/20,13:49:00,157.14,157.15,157.13,157.15,6190
2019/12/20,13:50:00,157.15,157.15,157.13,157.13,10185
2019/12/20,13:51:00,157.13,157.15,157.13,157.13,15107
2019/12/20,13:52:00,157.13,157.14,157.10,157.10,14772
2019/12/20,13:53:00,157.11,157.13,157.11,157.13,13623
2019/12/20,13:54:00,157.13,157.13,157.11,157.12,8055
2019/12/20,13:55:00,157.12,157.12,157.10,157.10,42137
2019/12/20,13:56:00,157.10,157.14,157.10,157.13,22766
2019/12/20,13:57:00,157.13,157.15,157.11,157.14,37395
2019/12/20,13:58:00,157.14,157.16,157.14,157.15,19911
2019/12/20,13:59:00,157.15,157.15,157.14,157.14,16150
2019/12/20,14:00:00,157.15,157.15,157.14,157.14,18049
2019/12/20,14:01:00,157.15,157.15,157.14,157.14,21399
2019/12/20,14:02:00,157.14,157.14,157.05,157.06,47004
2019/12/20,14:03:00,157.05,157.07,157.00,157.00,35027
2019/12/20,14:04:00,157.00,157.05,156.99,157.03,46122
2019/12/20,14:05:00,157.03,157.06,157.03,157.06,21275
2019/12/20,14:06:00,157.06,157.06,157.03,157.04,17501
2019/12/20,14:07:00,157.04,157.05,157.04,157.05,9910
2019/12/20,14:08:00,157.06,157.07,157.04,157.06,28432
2019/12/20,14:09:00,157.06,157.10,157.06,157.08,33270
2019/12/20,14:10:00,157.07,157.10,157.07,157.10,11395
2019/12/20,14:11:00,157.10,157.11,157.09,157.11,18486
2019/12/20,14:12:00,157.11,157.11,157.07,157.07,48603
2019/12/20,14:13:00,157.07,157.09,157.07,157.07,9511
2019/12/20,14:14:00,157.07,157.08,157.07,157.07,17620
2019/12/20,14:15:00,157.07,157.10,157.07,157.10,14229
2019/12/20,14:16:00,157.10,157.15,157.09,157.14,19735
2019/12/20,14:17:00,157.14,157.15,157.10,157.11,23152
2019/12/20,14:18:00,157.11,157.12,157.10,157.11,11977
2019/12/20,14:19:00,157.11,157.11,157.07,157.07,23467
2019/12/20,14:20:00,157.07,157.11,157.07,157.10,18757
2019/12/20,14:21:00,157.10,157.10,157.09,157.10,29088
2019/12/20,14:22:00,157.09,157.10,157.09,157.10,25505
2019/12/20,14:23:00,157.09,157.12,157.09,157.10,22495
2019/12/20,14:24:00,157.10,157.12,157.10,157.12,11712
2019/12/20,14:25:00,157.12,157.15,157.10,157.11,22817
2019/12/20,14:26:00,157.11,157.12,157.10,157.11,12686
2019/12/20,14:27:00,157.10,157.13,157.10,157.13,14167
2019/12/20,14:28:00,157.13,157.15,157.12,157.14,16595
2019/12/20,14:29:00,157.14,157.14,157.12,157.13,21593
2019/12/20,14:30:00,157.13,157.15,157.13,157.15,23822
2019/12/20,14:31:00,157.15,157.15,157.12,157.12,26589
2019/12/20,14:32:00,157.12,157.14,157.11,157.12,18970
2019/12/20,14:33:00,157.12,157.13,157.10,157.11,19265
2019/12/20,14:34:00,157.11,157.12,157.10,157.12,13024
2019/12/20,14:35:00,157.12,157.14,157.10,157.14,19667
2019/12/20,14:36:00,157.14,157.15,157.13,157.14,10452
2019/12/20,14:37:00,157.14,157.17,157.14,157.15,22825
2019/12/20,14:38:00,157.15,157.19,157.15,157.18,31239
2019/12/20,14:39:00,157.18,157.21,157.18,157.21,41103
2019/12/20,14:40:00,157.21,157.23,157.20,157.23,39053
2019/12/20,14:41:00,157.23,157.27,157.22,157.23,69486
2019/12/20,14:42:00,157.23,157.26,157.22,157.26,18609
2019/12/20,14:43:00,157.25,157.30,157.25,157.30,34585
2019/12/20,14:44:00,157.29,157.31,157.28,157.29,23117
2019/12/20,14:45:00,157.28,157.31,157.28,157.30,22264
2019/12/20,14:46:00,157.31,157.32,157.28,157.30,17916
2019/12/20,14:47:00,157.30,157.33,157.29,157.33,27045
2019/12/20,14:48:00,157.33,157.34,157.32,157.34,21821
2019/12/20,14:49:00,157.34,157.36,157.32,157.36,24964
2019/12/20,14:50:00,157.36,157.39,157.36,157.38,24398
2019/12/20,14:51:00,157.38,157.41,157.36,157.41,40994
2019/12/20,14:52:00,157.41,157.42,157.37,157.40,28169
2019/12/20,14:53:00,157.40,157.43,157.40,157.42,25651
2019/12/20,14:54:00,157.42,157.44,157.40,157.40,32173
2019/12/20,14:55:00,157.40,157.41,157.37,157.37,14079
2019/12/20,14:56:00,157.37,157.38,157.34,157.34,27892
2019/12/20,14:57:00,157.34,157.35,157.32,157.35,19551
2019/12/20,14:58:00,157.35,157.35,157.32,157.35,36064
2019/12/20,14:59:00,157.34,157.36,157.33,157.33,21082
2019/12/20,15:00:00,157.34,157.38,157.33,157.35,21674
2019/12/20,15:01:00,157.35,157.36,157.31,157.32,19291
2019/12/20,15:02:00,157.32,157.32,157.27,157.28,41761
2019/12/20,15:03:00,157.27,157.30,157.26,157.29,36293
2019/12/20,15:04:00,157.29,157.30,157.27,157.28,22656
2019/12/20,15:05:00,157.29,157.29,157.20,157.23,64191
2019/12/20,15:06:00,157.23,157.24,157.20,157.22,51870
2019/12/20,15:07:00,157.22,157.23,157.20,157.23,26790
2019/12/20,15:08:00,157.23,157.23,157.20,157.20,28029
2019/12/20,15:09:00,157.20,157.20,157.15,157.17,42386
2019/12/20,15:10:00,157.17,157.19,157.14,157.16,48721
2019/12/20,15:11:00,157.16,157.17,157.14,157.16,40719
2019/12/20,15:12:00,157.16,157.19,157.15,157.16,42740
2019/12/20,15:13:00,157.16,157.17,157.15,157.15,30656
2019/12/20,15:14:00,157.16,157.17,157.14,157.14,23994
2019/12/20,15:15:00,157.15,157.15,157.14,157.15,19824
2019/12/20,15:16:00,157.15,157.17,157.14,157.17,23077
2019/12/20,15:17:00,157.17,157.17,157.14,157.15,26213
2019/12/20,15:18:00,157.15,157.16,157.13,157.14,34363
2019/12/20,15:19:00,157.14,157.22,157.13,157.21,50259
2019/12/20,15:20:00,157.21,157.22,157.16,157.16,21933
2019/12/20,15:21:00,157.16,157.17,157.10,157.12,35632
2019/12/20,15:22:00,157.12,157.16,157.12,157.16,41131
2019/12/20,15:23:00,157.16,157.16,157.14,157.15,26483
2019/12/20,15:24:00,157.15,157.19,157.15,157.18,32993
2019/12/20,15:25:00,157.18,157.19,157.16,157.17,35332
2019/12/20,15:26:00,157.17,157.19,157.14,157.17,41957
2019/12/20,15:27:00,157.17,157.18,157.16,157.17,40907
2019/12/20,15:28:00,157.17,157.17,157.14,157.17,29497
2019/12/20,15:29:00,157.17,157.19,157.16,157.18,23760
2019/12/20,15:30:00,157.18,157.18,157.15,157.16,34262
2019/12/20,15:31:00,157.16,157.18,157.11,157.11,44761
2019/12/20,15:32:00,157.11,157.13,157.09,157.10,51429
2019/12/20,15:33:00,157.10,157.15,157.10,157.13,58489
2019/12/20,15:34:00,157.14,157.14,157.13,157.13,67479
2019/12/20,15:35:00,157.14,157.14,157.12,157.12,38835
2019/12/20,15:36:00,157.12,157.18,157.12,157.17,63569
2019/12/20,15:37:00,157.17,157.19,157.15,157.19,31464
2019/12/20,15:38:00,157.19,157.22,157.17,157.19,48093
2019/12/20,15:39:00,157.19,157.20,157.17,157.19,32239
2019/12/20,15:40:00,157.19,157.19,157.14,157.18,57346
2019/12/20,15:41:00,157.18,157.20,157.16,157.20,25779
2019/12/20,15:42:00,157.20,157.20,157.16,157.17,62119
2019/12/20,15:43:00,157.17,157.19,157.13,157.18,65775
2019/12/20,15:44:00,157.19,157.19,157.14,157.15,33503
2019/12/20,15:45:00,157.15,157.18,157.12,157.13,44717
2019/12/20,15:46:00,157.13,157.14,157.08,157.09,72503
2019/12/20,15:47:00,157.09,157.10,157.06,157.09,42290
2019/12/20,15:48:00,157.09,157.09,157.05,157.08,84733
2019/12/20,15:49:00,157.07,157.11,157.05,157.07,69147
2019/12/20,15:50:00,157.07,157.17,157.07,157.15,75976
2019/12/20,15:51:00,157.15,157.40,157.15,157.27,262602
2019/12/20,15:52:00,157.27,157.30,157.24,157.24,60024
2019/12/20,15:53:00,157.24,157.26,157.21,157.25,82813
2019/12/20,15:54:00,157.24,157.32,157.23,157.32,82211
2019/12/20,15:55:00,157.32,157.40,157.23,157.36,257630
2019/12/20,15:56:00,157.35,157.46,157.35,157.41,239309
2019/12/20,15:57:00,157.41,157.46,157.38,157.44,177334
2019/12/20,15:58:00,157.44,157.50,157.42,157.47,146684
2019/12/20,15:59:00,157.47,157.50,157.46,157.49,171625
2019/12/20,16:00:00,157.53,157.53,157.23,157.41,775624
2019/12/23,09:31:00,158.12,158.12,157.65,157.76,103364
2019/12/23,09:32:00,157.76,157.79,157.54,157.64,89963
2019/12/23,09:33:00,157.64,157.73,157.56,157.73,55988
2019/12/23,09:34:00,157.74,157.82,157.63,157.82,65400
2019/12/23,09:35:00,157.82,157.92,157.75,157.75,70723
2019/12/23,09:36:00,157.75,157.81,157.63,157.63,119491
2019/12/23,09:37:00,157.63,157.80,157.63,157.79,53562
2019/12/23,09:38:00,157.79,157.88,157.76,157.77,71906
2019/12/23,09:39:00,157.79,157.87,157.77,157.82,63524
2019/12/23,09:40:00,157.82,157.84,157.67,157.71,67535
2019/12/23,09:41:00,157.71,157.74,157.65,157.71,44786
2019/12/23,09:42:00,157.71,157.73,157.62,157.63,55635
2019/12/23,09:43:00,157.63,157.73,157.59,157.68,59585
2019/12/23,09:44:00,157.68,157.72,157.63,157.70,39169
2019/12/23,09:45:00,157.69,157.73,157.66,157.71,46787
2019/12/23,09:46:00,157.71,157.75,157.69,157.74,79592
2019/12/23,09:47:00,157.74,157.76,157.68,157.74,59574
2019/12/23,09:48:00,157.73,157.78,157.73,157.77,70984
2019/12/23,09:49:00,157.77,157.78,157.73,157.76,57697
2019/12/23,09:50:00,157.76,157.76,157.72,157.72,38353
2019/12/23,09:51:00,157.73,157.76,157.68,157.69,33672
2019/12/23,09:52:00,157.69,157.73,157.65,157.66,29005
2019/12/23,09:53:00,157.66,157.71,157.64,157.71,65221
2019/12/23,09:54:00,157.70,157.71,157.64,157.68,45978
2019/12/23,09:55:00,157.68,157.72,157.64,157.70,38894
2019/12/23,09:56:00,157.70,157.72,157.66,157.66,36462
2019/12/23,09:57:00,157.66,157.71,157.63,157.70,35639
2019/12/23,09:58:00,157.70,157.70,157.66,157.69,31696
2019/12/23,09:59:00,157.68,157.70,157.66,157.67,24116
2019/12/23,10:00:00,157.67,157.67,157.64,157.66,29341
2019/12/23,10:01:00,157.67,157.70,157.64,157.65,28130
2019/12/23,10:02:00,157.65,157.66,157.64,157.65,21627
2019/12/23,10:03:00,157.65,157.67,157.63,157.65,46327
2019/12/23,10:04:00,157.65,157.67,157.64,157.66,30306
2019/12/23,10:05:00,157.66,157.66,157.63,157.64,27994
2019/12/23,10:06:00,157.65,157.65,157.50,157.51,57792
2019/12/23,10:07:00,157.51,157.54,157.45,157.50,68755
2019/12/23,10:08:00,157.50,157.51,157.48,157.50,57584
2019/12/23,10:09:00,157.50,157.50,157.42,157.42,41417
2019/12/23,10:10:00,157.42,157.42,157.33,157.38,87142
2019/12/23,10:11:00,157.38,157.44,157.37,157.44,39452
2019/12/23,10:12:00,157.44,157.50,157.44,157.49,68638
2019/12/23,10:13:00,157.50,157.50,157.44,157.49,44388
2019/12/23,10:14:00,157.49,157.51,157.47,157.48,33711
2019/12/23,10:15:00,157.48,157.51,157.46,157.49,27779
2019/12/23,10:16:00,157.50,157.53,157.49,157.51,23834
2019/12/23,10:17:00,157.51,157.52,157.44,157.48,47961
2019/12/23,10:18:00,157.48,157.49,157.42,157.43,24503
2019/12/23,10:19:00,157.43,157.49,157.42,157.46,30400
2019/12/23,10:20:00,157.46,157.49,157.46,157.46,34701
2019/12/23,10:21:00,157.46,157.47,157.40,157.41,38940
2019/12/23,10:22:00,157.41,157.46,157.38,157.42,57324
2019/12/23,10:23:00,157.42,157.48,157.41,157.48,25287
2019/12/23,10:24:00,157.48,157.48,157.45,157.46,21247
2019/12/23,10:25:00,157.46,157.48,157.41,157.42,34038
2019/12/23,10:26:00,157.42,157.42,157.39,157.40,22063
2019/12/23,10:27:00,157.40,157.44,157.39,157.44,31270
2019/12/23,10:28:00,157.43,157.45,157.42,157.42,17089
2019/12/23,10:29:00,157.42,157.43,157.35,157.35,22221
2019/12/23,10:30:00,157.35,157.39,157.32,157.32,33537
2019/12/23,10:31:00,157.32,157.44,157.32,157.43,51183
2019/12/23,10:32:00,157.43,157.45,157.40,157.44,19290
2019/12/23,10:33:00,157.44,157.48,157.42,157.47,30545
2019/12/23,10:34:00,157.47,157.47,157.41,157.47,20245
2019/12/23,10:35:00,157.47,157.48,157.41,157.41,43861
2019/12/23,10:36:00,157.41,157.48,157.41,157.45,28788
2019/12/23,10:37:00,157.45,157.49,157.45,157.48,29289
2019/12/23,10:38:00,157.48,157.49,157.44,157.46,37349
2019/12/23,10:39:00,157.46,157.47,157.40,157.47,34659
2019/12/23,10:40:00,157.47,157.48,157.45,157.48,10271
2019/12/23,10:41:00,157.48,157.56,157.46,157.55,40036
2019/12/23,10:42:00,157.56,157.60,157.53,157.60,67655
2019/12/23,10:43:00,157.60,157.63,157.57,157.62,29729
2019/12/23,10:44:00,157.62,157.65,157.62,157.65,21804
2019/12/23,10:45:00,157.64,157.68,157.64,157.68,33891
2019/12/23,10:46:00,157.68,157.71,157.65,157.67,34460
2019/12/23,10:47:00,157.67,157.70,157.66,157.68,33910
2019/12/23,10:48:00,157.68,157.68,157.65,157.66,18050
2019/12/23,10:49:00,157.66,157.68,157.65,157.67,17364
2019/12/23,10:50:00,157.66,157.69,157.65,157.66,14743
2019/12/23,10:51:00,157.66,157.68,157.64,157.65,31376
2019/12/23,10:52:00,157.64,157.67,157.64,157.67,16770
2019/12/23,10:53:00,157.67,157.73,157.65,157.65,44773
2019/12/23,10:54:00,157.65,157.74,157.65,157.72,38629
2019/12/23,10:55:00,157.72,157.74,157.70,157.73,22278
2019/12/23,10:56:00,157.73,157.75,157.72,157.73,18589
2019/12/23,10:57:00,157.73,157.76,157.70,157.71,49881
2019/12/23,10:58:00,157.71,157.75,157.70,157.73,15516
2019/12/23,10:59:00,157.73,157.76,157.71,157.76,22768
2019/12/23,11:00:00,157.76,157.80,157.74,157.80,63989
2019/12/23,11:01:00,157.79,157.81,157.76,157.79,35924
2019/12/23,11:02:00,157.79,157.81,157.78,157.79,69866
2019/12/23,11:03:00,157.79,157.79,157.67,157.69,40003
2019/12/23,11:04:00,157.70,157.70,157.64,157.65,29921
2019/12/23,11:05:00,157.65,157.65,157.60,157.62,29698
2019/12/23,11:06:00,157.62,157.62,157.57,157.60,41285
2019/12/23,11:07:00,157.60,157.63,157.58,157.60,17647
2019/12/23,11:08:00,157.61,157.63,157.59,157.60,18782
2019/12/23,11:09:00,157.60,157.62,157.57,157.59,19766
2019/12/23,11:10:00,157.59,157.63,157.58,157.60,25053
2019/12/23,11:11:00,157.61,157.62,157.54,157.57,20998
2019/12/23,11:12:00,157.57,157.62,157.57,157.60,14837
2019/12/23,11:13:00,157.60,157.62,157.56,157.57,22628
2019/12/23,11:14:00,157.58,157.59,157.55,157.57,16220
2019/12/23,11:15:00,157.57,157.57,157.54,157.56,21141
2019/12/23,11:16:00,157.56,157.56,157.52,157.52,18834
2019/12/23,11:17:00,157.52,157.55,157.51,157.53,19087
2019/12/23,11:18:00,157.53,157.53,157.50,157.52,23120
2019/12/23,11:19:00,157.52,157.52,157.49,157.50,23005
2019/12/23,11:20:00,157.50,157.52,157.48,157.49,18602
2019/12/23,11:21:00,157.48,157.51,157.47,157.49,24509
2019/12/23,11:22:00,157.49,157.54,157.48,157.54,24778
2019/12/23,11:23:00,157.54,157.54,157.51,157.54,16755
2019/12/23,11:24:00,157.54,157.54,157.51,157.52,13767
2019/12/23,11:25:00,157.51,157.53,157.50,157.51,14311
2019/12/23,11:26:00,157.51,157.53,157.48,157.48,27544
2019/12/23,11:27:00,157.48,157.49,157.47,157.49,16059
2019/12/23,11:28:00,157.49,157.54,157.48,157.49,24041
2019/12/23,11:29:00,157.49,157.52,157.49,157.49,48359
2019/12/23,11:30:00,157.49,157.51,157.48,157.48,14802
2019/12/23,11:31:00,157.48,157.53,157.48,157.53,28362
2019/12/23,11:32:00,157.53,157.54,157.51,157.51,16410
2019/12/23,11:33:00,157.51,157.52,157.49,157.50,47487
2019/12/23,11:34:00,157.50,157.54,157.48,157.54,23741
2019/12/23,11:35:00,157.54,157.55,157.53,157.54,30491
2019/12/23,11:36:00,157.54,157.60,157.54,157.56,31058
2019/12/23,11:37:00,157.56,157.59,157.55,157.56,22723
2019/12/23,11:38:00,157.56,157.59,157.56,157.58,26659
2019/12/23,11:39:00,157.58,157.60,157.54,157.56,27151
2019/12/23,11:40:00,157.56,157.59,157.56,157.59,11874
2019/12/23,11:41:00,157.59,157.60,157.57,157.60,14485
2019/12/23,11:42:00,157.60,157.60,157.55,157.56,20751
2019/12/23,11:43:00,157.56,157.59,157.56,157.56,14004
2019/12/23,11:44:00,157.56,157.59,157.56,157.58,10885
2019/12/23,11:45:00,157.58,157.59,157.56,157.58,17386
2019/12/23,11:46:00,157.58,157.60,157.57,157.58,15267
2019/12/23,11:47:00,157.58,157.59,157.57,157.57,14805
2019/12/23,11:48:00,157.56,157.57,157.53,157.54,18566
2019/12/23,11:49:00,157.54,157.56,157.54,157.56,19133
2019/12/23,11:50:00,157.56,157.59,157.56,157.59,17907
2019/12/23,11:51:00,157.59,157.59,157.56,157.58,19169
2019/12/23,11:52:00,157.58,157.60,157.56,157.57,27172
2019/12/23,11:53:00,157.57,157.57,157.53,157.55,22460
2019/12/23,11:54:00,157.55,157.57,157.53,157.57,25443
2019/12/23,11:55:00,157.57,157.63,157.57,157.59,54076
2019/12/23,11:56:00,157.59,157.59,157.56,157.57,11813
2019/12/23,11:57:00,157.57,157.63,157.57,157.63,20703
2019/12/23,11:58:00,157.63,157.64,157.61,157.63,20702
2019/12/23,11:59:00,157.63,157.64,157.62,157.64,18606
2019/12/23,12:00:00,157.64,157.70,157.64,157.65,32602
2019/12/23,12:01:00,157.65,157.68,157.64,157.66,11005
2019/12/23,12:02:00,157.66,157.68,157.65,157.66,18461
2019/12/23,12:03:00,157.67,157.67,157.60,157.60,23892
2019/12/23,12:04:00,157.60,157.63,157.58,157.58,25506
2019/12/23,12:05:00,157.57,157.59,157.56,157.56,15580
2019/12/23,12:06:00,157.56,157.59,157.56,157.58,12224
2019/12/23,12:07:00,157.58,157.58,157.53,157.53,16195
2019/12/23,12:08:00,157.53,157.61,157.53,157.60,39889
2019/12/23,12:09:00,157.60,157.66,157.60,157.62,32790
2019/12/23,12:10:00,157.62,157.63,157.60,157.60,12231
2019/12/23,12:11:00,157.60,157.61,157.59,157.60,13195
2019/12/23,12:12:00,157.60,157.63,157.60,157.61,10196
2019/12/23,12:13:00,157.61,157.66,157.60,157.64,50450
2019/12/23,12:14:00,157.64,157.67,157.61,157.65,30561
2019/12/23,12:15:00,157.65,157.65,157.63,157.63,20327
2019/12/23,12:16:00,157.63,157.65,157.60,157.62,73226
2019/12/23,12:17:00,157.61,157.62,157.60,157.62,10183
2019/12/23,12:18:00,157.61,157.63,157.60,157.60,13599
2019/12/23,12:19:00,157.60,157.62,157.60,157.61,14856
2019/12/23,12:20:00,157.61,157.65,157.61,157.64,24927
2019/12/23,12:21:00,157.64,157.65,157.63,157.63,17132
2019/12/23,12:22:00,157.63,157.64,157.61,157.64,49516
2019/12/23,12:23:00,157.64,157.64,157.58,157.58,22127
2019/12/23,12:24:00,157.58,157.62,157.58,157.60,19110
2019/12/23,12:25:00,157.60,157.60,157.56,157.58,19536
2019/12/23,12:26:00,157.58,157.60,157.57,157.60,22001
2019/12/23,12:27:00,157.60,157.61,157.54,157.60,47802
2019/12/23,12:28:00,157.60,157.60,157.58,157.58,11949
2019/12/23,12:29:00,157.58,157.58,157.56,157.58,11659
2019/12/23,12:30:00,157.57,157.58,157.53,157.55,38573
2019/12/23,12:31:00,157.54,157.56,157.52,157.56,21464
2019/12/23,12:32:00,157.56,157.57,157.54,157.54,20332
2019/12/23,12:33:00,157.54,157.56,157.54,157.56,10436
2019/12/23,12:34:00,157.56,157.58,157.54,157.57,30274
2019/12/23,12:35:00,157.57,157.57,157.53,157.53,12612
2019/12/23,12:36:00,157.53,157.53,157.51,157.51,23717
2019/12/23,12:37:00,157.51,157.55,157.50,157.53,28640
2019/12/23,12:38:00,157.53,157.56,157.53,157.54,18897
2019/12/23,12:39:00,157.54,157.55,157.52,157.55,15058
2019/12/23,12:40:00,157.55,157.56,157.53,157.54,27634
2019/12/23,12:41:00,157.54,157.57,157.53,157.57,29681
2019/12/23,12:42:00,157.57,157.61,157.54,157.55,51332
2019/12/23,12:43:00,157.55,157.56,157.53,157.53,18998
2019/12/23,12:44:00,157.53,157.54,157.50,157.51,24218
2019/12/23,12:45:00,157.52,157.54,157.51,157.53,25154
2019/12/23,12:46:00,157.53,157.57,157.53,157.57,19686
2019/12/23,12:47:00,157.57,157.60,157.55,157.57,20496
2019/12/23,12:48:00,157.57,157.57,157.55,157.56,10708
2019/12/23,12:49:00,157.56,157.56,157.53,157.53,14497
2019/12/23,12:50:00,157.53,157.54,157.50,157.52,39738
2019/12/23,12:51:00,157.52,157.52,157.50,157.51,12207
2019/12/23,12:52:00,157.51,157.55,157.50,157.53,38980
2019/12/23,12:53:00,157.53,157.55,157.52,157.53,12934
2019/12/23,12:54:00,157.53,157.53,157.52,157.52,6002
2019/12/23,12:55:00,157.52,157.53,157.51,157.51,14432
2019/12/23,12:56:00,157.52,157.53,157.51,157.52,13040
2019/12/23,12:57:00,157.52,157.53,157.51,157.51,11645
2019/12/23,12:58:00,157.51,157.52,157.49,157.49,28617
2019/12/23,12:59:00,157.49,157.50,157.49,157.49,10596
2019/12/23,13:00:00,157.50,157.52,157.48,157.50,27859
2019/12/23,13:01:00,157.50,157.52,157.50,157.50,22058
2019/12/23,13:02:00,157.50,157.52,157.47,157.51,26377
2019/12/23,13:03:00,157.51,157.54,157.48,157.48,34943
2019/12/23,13:04:00,157.48,157.49,157.47,157.49,9093
2019/12/23,13:05:00,157.49,157.49,157.46,157.49,33282
2019/12/23,13:06:00,157.49,157.50,157.49,157.50,14637
2019/12/23,13:07:00,157.50,157.52,157.50,157.50,11404
2019/12/23,13:08:00,157.50,157.52,157.50,157.51,9831
2019/12/23,13:09:00,157.51,157.52,157.50,157.51,11594
2019/12/23,13:10:00,157.51,157.51,157.50,157.51,4183
2019/12/23,13:11:00,157.51,157.51,157.50,157.51,12308
2019/12/23,13:12:00,157.51,157.51,157.50,157.51,8406
2019/12/23,13:13:00,157.51,157.51,157.48,157.50,31215
2019/12/23,13:14:00,157.50,157.51,157.50,157.51,6769
2019/12/23,13:15:00,157.51,157.55,157.51,157.53,26909
2019/12/23,13:16:00,157.54,157.55,157.53,157.55,17156
2019/12/23,13:17:00,157.54,157.56,157.53,157.56,22120
2019/12/23,13:18:00,157.56,157.64,157.56,157.63,28765
2019/12/23,13:19:00,157.63,157.63,157.59,157.59,17691
2019/12/23,13:20:00,157.60,157.60,157.58,157.58,12067
2019/12/23,13:21:00,157.58,157.59,157.56,157.59,12384
2019/12/23,13:22:00,157.59,157.59,157.58,157.59,6919
2019/12/23,13:23:00,157.59,157.59,157.57,157.57,9281
2019/12/23,13:24:00,157.57,157.59,157.56,157.57,12712
2019/12/23,13:25:00,157.57,157.58,157.54,157.57,13304
2019/12/23,13:26:00,157.57,157.58,157.55,157.56,18316
2019/12/23,13:27:00,157.56,157.56,157.53,157.56,10478
2019/12/23,13:28:00,157.56,157.56,157.55,157.56,7543
2019/12/23,13:29:00,157.56,157.56,157.52,157.53,10981
2019/12/23,13:30:00,157.53,157.53,157.51,157.52,12700
2019/12/23,13:31:00,157.52,157.55,157.52,157.54,14336
2019/12/23,13:32:00,157.54,157.54,157.51,157.52,12173
2019/12/23,13:33:00,157.52,157.55,157.52,157.55,16266
2019/12/23,13:34:00,157.55,157.55,157.53,157.53,9905
2019/12/23,13:35:00,157.53,157.54,157.53,157.54,4650
2019/12/23,13:36:00,157.54,157.54,157.52,157.54,15936
2019/12/23,13:37:00,157.54,157.54,157.51,157.54,18874
2019/12/23,13:38:00,157.54,157.54,157.51,157.53,12468
2019/12/23,13:39:00,157.54,157.54,157.51,157.51,11828
2019/12/23,13:40:00,157.51,157.52,157.51,157.52,7821
2019/12/23,13:41:00,157.52,157.53,157.51,157.51,15265
2019/12/23,13:42:00,157.51,157.52,157.51,157.51,8655
2019/12/23,13:43:00,157.52,157.52,157.51,157.51,6130
2019/12/23,13:44:00,157.52,157.52,157.51,157.51,17289
2019/12/23,13:45:00,157.51,157.53,157.51,157.51,10439
2019/12/23,13:46:00,157.51,157.51,157.49,157.51,27352
2019/12/23,13:47:00,157.51,157.51,157.49,157.50,20578
2019/12/23,13:48:00,157.50,157.52,157.50,157.51,15703
2019/12/23,13:49:00,157.51,157.51,157.50,157.51,8761
2019/12/23,13:50:00,157.51,157.51,157.50,157.51,13514
2019/12/23,13:51:00,157.51,157.51,157.49,157.50,12485
2019/12/23,13:52:00,157.50,157.51,157.49,157.51,13784
2019/12/23,13:53:00,157.51,157.52,157.51,157.52,11171
2019/12/23,13:54:00,157.52,157.53,157.51,157.53,7957
2019/12/23,13:55:00,157.53,157.53,157.51,157.51,11849
2019/12/23,13:56:00,157.51,157.54,157.51,157.54,14114
2019/12/23,13:57:00,157.54,157.54,157.52,157.53,5535
2019/12/23,13:58:00,157.53,157.53,157.51,157.51,12251
2019/12/23,13:59:00,157.51,157.54,157.51,157.54,14574
2019/12/23,14:00:00,157.54,157.54,157.52,157.53,8855
2019/12/23,14:01:00,157.53,157.56,157.53,157.54,21414
2019/12/23,14:02:00,157.54,157.57,157.54,157.56,16667
2019/12/23,14:03:00,157.56,157.56,157.54,157.56,21620
2019/12/23,14:04:00,157.56,157.56,157.53,157.53,15016
2019/12/23,14:05:00,157.53,157.58,157.53,157.58,15365
2019/12/23,14:06:00,157.58,157.58,157.55,157.57,23906
2019/12/23,14:07:00,157.57,157.57,157.55,157.55,10645
2019/12/23,14:08:00,157.55,157.58,157.55,157.56,20444
2019/12/23,14:09:00,157.56,157.59,157.56,157.59,24017
2019/12/23,14:10:00,157.59,157.59,157.58,157.59,5876
2019/12/23,14:11:00,157.59,157.62,157.58,157.62,28538
2019/12/23,14:12:00,157.62,157.62,157.61,157.62,11364
2019/12/23,14:13:00,157.62,157.63,157.60,157.61,13560
2019/12/23,14:14:00,157.60,157.62,157.60,157.62,6501
2019/12/23,14:15:00,157.62,157.62,157.60,157.60,16111
2019/12/23,14:16:00,157.60,157.61,157.59,157.60,20523
2019/12/23,14:17:00,157.59,157.60,157.59,157.59,10632
2019/12/23,14:18:00,157.59,157.60,157.58,157.58,22403
2019/12/23,14:19:00,157.59,157.60,157.58,157.60,16152
2019/12/23,14:20:00,157.60,157.61,157.58,157.60,19019
2019/12/23,14:21:00,157.60,157.62,157.60,157.62,8412
2019/12/23,14:22:00,157.62,157.62,157.61,157.62,15592
2019/12/23,14:23:00,157.62,157.64,157.62,157.64,10075
2019/12/23,14:24:00,157.64,157.64,157.61,157.62,15917
2019/12/23,14:25:00,157.62,157.64,157.61,157.63,14499
2019/12/23,14:26:00,157.63,157.64,157.62,157.63,11271
2019/12/23,14:27:00,157.63,157.63,157.60,157.62,15441
2019/12/23,14:28:00,157.62,157.63,157.60,157.63,14806
2019/12/23,14:29:00,157.63,157.63,157.61,157.63,18129
2019/12/23,14:30:00,157.63,157.66,157.62,157.64,35844
2019/12/23,14:31:00,157.64,157.65,157.63,157.63,21410
2019/12/23,14:32:00,157.64,157.67,157.63,157.64,49661
2019/12/23,14:33:00,157.64,157.65,157.64,157.65,11779
2019/12/23,14:34:00,157.65,157.65,157.60,157.62,19709
2019/12/23,14:35:00,157.62,157.64,157.59,157.62,31295
2019/12/23,14:36:00,157.62,157.64,157.61,157.61,13654
2019/12/23,14:37:00,157.62,157.63,157.60,157.63,18126
2019/12/23,14:38:00,157.63,157.65,157.63,157.65,15362
2019/12/23,14:39:00,157.65,157.66,157.63,157.64,40960
2019/12/23,14:40:00,157.64,157.65,157.63,157.65,19178
2019/12/23,14:41:00,157.65,157.65,157.63,157.64,22792
2019/12/23,14:42:00,157.64,157.65,157.63,157.65,18966
2019/12/23,14:43:00,157.65,157.65,157.61,157.61,18128
2019/12/23,14:44:00,157.61,157.62,157.59,157.61,24742
2019/12/23,14:45:00,157.61,157.61,157.58,157.60,18880
2019/12/23,14:46:00,157.60,157.61,157.59,157.60,13658
2019/12/23,14:47:00,157.60,157.61,157.59,157.59,16408
2019/12/23,14:48:00,157.59,157.60,157.53,157.54,49005
2019/12/23,14:49:00,157.54,157.54,157.50,157.50,48800
2019/12/23,14:50:00,157.50,157.53,157.48,157.51,46711
2019/12/23,14:51:00,157.51,157.51,157.47,157.47,18163
2019/12/23,14:52:00,157.48,157.48,157.42,157.42,48321
2019/12/23,14:53:00,157.42,157.45,157.42,157.45,33652
2019/12/23,14:54:00,157.44,157.45,157.40,157.42,134770
2019/12/23,14:55:00,157.42,157.49,157.41,157.48,29767
2019/12/23,14:56:00,157.48,157.51,157.47,157.49,32072
2019/12/23,14:57:00,157.49,157.53,157.49,157.50,33578
2019/12/23,14:58:00,157.50,157.50,157.48,157.50,22128
2019/12/23,14:59:00,157.50,157.51,157.47,157.47,28174
2019/12/23,15:00:00,157.47,157.49,157.47,157.49,22677
2019/12/23,15:01:00,157.49,157.52,157.46,157.47,18315
2019/12/23,15:02:00,157.47,157.47,157.42,157.43,32502
2019/12/23,15:03:00,157.43,157.46,157.43,157.44,20189
2019/12/23,15:04:00,157.44,157.45,157.42,157.42,21537
2019/12/23,15:05:00,157.42,157.44,157.41,157.43,21710
2019/12/23,15:06:00,157.43,157.47,157.42,157.47,30316
2019/12/23,15:07:00,157.47,157.50,157.47,157.49,20652
2019/12/23,15:08:00,157.49,157.49,157.47,157.47,9855
2019/12/23,15:09:00,157.47,157.48,157.45,157.45,19999
2019/12/23,15:10:00,157.45,157.46,157.42,157.42,15901
2019/12/23,15:11:00,157.42,157.46,157.42,157.45,33501
2019/12/23,15:12:00,157.45,157.46,157.45,157.45,16583
2019/12/23,15:13:00,157.46,157.48,157.45,157.47,29354
2019/12/23,15:14:00,157.47,157.47,157.44,157.44,17613
2019/12/23,15:15:00,157.44,157.44,157.41,157.41,17366
2019/12/23,15:16:00,157.41,157.41,157.39,157.41,27168
2019/12/23,15:17:00,157.41,157.42,157.39,157.41,33326
2019/12/23,15:18:00,157.40,157.44,157.37,157.38,48828
2019/12/23,15:19:00,157.38,157.39,157.33,157.39,49954
2019/12/23,15:20:00,157.39,157.39,157.37,157.37,30360
2019/12/23,15:21:00,157.37,157.38,157.35,157.37,14376
2019/12/23,15:22:00,157.37,157.39,157.35,157.39,30426
2019/12/23,15:23:00,157.39,157.46,157.38,157.45,61494
2019/12/23,15:24:00,157.45,157.45,157.41,157.42,14738
2019/12/23,15:25:00,157.42,157.42,157.38,157.40,26341
2019/12/23,15:26:00,157.40,157.45,157.39,157.43,44158
2019/12/23,15:27:00,157.42,157.44,157.41,157.43,22437
2019/12/23,15:28:00,157.43,157.43,157.39,157.40,28117
2019/12/23,15:29:00,157.41,157.43,157.39,157.39,26457
2019/12/23,15:30:00,157.39,157.42,157.38,157.42,21551
2019/12/23,15:31:00,157.42,157.49,157.41,157.47,46334
2019/12/23,15:32:00,157.47,157.52,157.46,157.51,41628
2019/12/23,15:33:00,157.51,157.52,157.44,157.45,48796
2019/12/23,15:34:00,157.45,157.46,157.43,157.46,43697
2019/12/23,15:35:00,157.46,157.48,157.46,157.46,15089
2019/12/23,15:36:00,157.46,157.47,157.42,157.43,25385
2019/12/23,15:37:00,157.43,157.45,157.42,157.42,20101
2019/12/23,15:38:00,157.43,157.45,157.42,157.45,14397
2019/12/23,15:39:00,157.45,157.45,157.40,157.41,31137
2019/12/23,15:40:00,157.41,157.44,157.41,157.43,23292
2019/12/23,15:41:00,157.43,157.44,157.41,157.42,27401
2019/12/23,15:42:00,157.42,157.44,157.41,157.42,21100
2019/12/23,15:43:00,157.42,157.43,157.38,157.39,27418
2019/12/23,15:44:00,157.39,157.44,157.38,157.44,32364
2019/12/23,15:45:00,157.44,157.44,157.42,157.44,23949
2019/12/23,15:46:00,157.44,157.47,157.42,157.43,48826
2019/12/23,15:47:00,157.43,157.44,157.41,157.43,44025
2019/12/23,15:48:00,157.43,157.44,157.35,157.35,74708
2019/12/23,15:49:00,157.35,157.39,157.35,157.37,66298
2019/12/23,15:50:00,157.37,157.37,157.30,157.31,39592
2019/12/23,15:51:00,157.31,157.50,157.31,157.36,197751
2019/12/23,15:52:00,157.37,157.37,157.30,157.31,62805
2019/12/23,15:53:00,157.31,157.35,157.30,157.32,70589
2019/12/23,15:54:00,157.32,157.33,157.30,157.31,70912
2019/12/23,15:55:00,157.31,157.38,157.27,157.37,166536
2019/12/23,15:56:00,157.37,157.41,157.35,157.37,135308
2019/12/23,15:57:00,157.36,157.42,157.36,157.42,126342
2019/12/23,15:58:00,157.42,157.46,157.40,157.43,141846
2019/12/23,15:59:00,157.44,157.45,157.32,157.38,167531
2019/12/23,16:00:00,157.38,157.47,157.32,157.41,367334
2019/12/24,09:31:00,157.48,157.60,157.40,157.52,49628
2019/12/24,09:32:00,157.52,157.57,157.41,157.43,30089
2019/12/24,09:33:00,157.42,157.50,157.42,157.48,23409
2019/12/24,09:34:00,157.49,157.58,157.40,157.51,47688
2019/12/24,09:35:00,157.51,157.57,157.45,157.50,40300
2019/12/24,09:36:00,157.52,157.56,157.44,157.44,43892
2019/12/24,09:37:00,157.44,157.51,157.44,157.45,28451
2019/12/24,09:38:00,157.45,157.52,157.42,157.48,33401
2019/12/24,09:39:00,157.48,157.55,157.47,157.50,22361
2019/12/24,09:40:00,157.50,157.50,157.45,157.47,20145
2019/12/24,09:41:00,157.47,157.49,157.39,157.41,31019
2019/12/24,09:42:00,157.41,157.41,157.35,157.37,23342
2019/12/24,09:43:00,157.37,157.39,157.25,157.25,37426
2019/12/24,09:44:00,157.26,157.29,157.22,157.26,43701
2019/12/24,09:45:00,157.26,157.27,157.16,157.20,51679
2019/12/24,09:46:00,157.20,157.28,157.19,157.20,33747
2019/12/24,09:47:00,157.20,157.20,157.14,157.15,33647
2019/12/24,09:48:00,157.15,157.20,157.12,157.15,68169
2019/12/24,09:49:00,157.14,157.18,157.12,157.15,39511
2019/12/24,09:50:00,157.16,157.20,157.16,157.19,20834
2019/12/24,09:51:00,157.19,157.19,157.12,157.13,31850
2019/12/24,09:52:00,157.13,157.18,157.12,157.15,38241
2019/12/24,09:53:00,157.15,157.19,157.14,157.17,25422
2019/12/24,09:54:00,157.17,157.24,157.16,157.22,27349
2019/12/24,09:55:00,157.22,157.22,157.17,157.20,42525
2019/12/24,09:56:00,157.20,157.25,157.19,157.25,20283
2019/12/24,09:57:00,157.25,157.28,157.21,157.22,21906
2019/12/24,09:58:00,157.22,157.27,157.22,157.25,18028
2019/12/24,09:59:00,157.24,157.25,157.21,157.24,17659
2019/12/24,10:00:00,157.24,157.32,157.24,157.31,24558
2019/12/24,10:01:00,157.31,157.36,157.28,157.30,39423
2019/12/24,10:02:00,157.30,157.38,157.29,157.37,19051
2019/12/24,10:03:00,157.36,157.39,157.34,157.38,25888
2019/12/24,10:04:00,157.38,157.38,157.35,157.38,22885
2019/12/24,10:05:00,157.38,157.42,157.37,157.39,30243
2019/12/24,10:06:00,157.39,157.40,157.35,157.37,26702
2019/12/24,10:07:00,157.37,157.39,157.32,157.36,29055
2019/12/24,10:08:00,157.36,157.40,157.36,157.36,13005
2019/12/24,10:09:00,157.36,157.43,157.36,157.43,20278
2019/12/24,10:10:00,157.43,157.45,157.40,157.43,15235
2019/12/24,10:11:00,157.43,157.45,157.39,157.39,23212
2019/12/24,10:12:00,157.39,157.40,157.32,157.32,14887
2019/12/24,10:13:00,157.32,157.34,157.31,157.32,20644
2019/12/24,10:14:00,157.32,157.32,157.22,157.25,27833
2019/12/24,10:15:00,157.25,157.32,157.23,157.32,38191
2019/12/24,10:16:00,157.32,157.37,157.31,157.34,25182
2019/12/24,10:17:00,157.34,157.35,157.26,157.27,27513
2019/12/24,10:18:00,157.28,157.30,157.27,157.30,12117
2019/12/24,10:19:00,157.30,157.33,157.29,157.32,21349
2019/12/24,10:20:00,157.32,157.35,157.32,157.34,14959
2019/12/24,10:21:00,157.34,157.39,157.34,157.35,12912
2019/12/24,10:22:00,157.35,157.38,157.35,157.36,14442
2019/12/24,10:23:00,157.36,157.38,157.36,157.38,10284
2019/12/24,10:24:00,157.39,157.42,157.38,157.42,15231
2019/12/24,10:25:00,157.42,157.45,157.41,157.43,17271
2019/12/24,10:26:00,157.43,157.43,157.36,157.36,15416
2019/12/24,10:27:00,157.36,157.39,157.35,157.39,10059
2019/12/24,10:28:00,157.39,157.42,157.38,157.40,14612
2019/12/24,10:29:00,157.40,157.42,157.40,157.40,10987
2019/12/24,10:30:00,157.39,157.43,157.39,157.43,18946
2019/12/24,10:31:00,157.43,157.43,157.38,157.39,21078
2019/12/24,10:32:00,157.39,157.42,157.37,157.40,19712
2019/12/24,10:33:00,157.40,157.47,157.40,157.46,27074
2019/12/24,10:34:00,157.46,157.47,157.43,157.47,17003
2019/12/24,10:35:00,157.47,157.50,157.43,157.45,49648
2019/12/24,10:36:00,157.45,157.48,157.40,157.48,22781
2019/12/24,10:37:00,157.48,157.50,157.46,157.47,20987
2019/12/24,10:38:00,157.48,157.53,157.48,157.50,25135
2019/12/24,10:39:00,157.49,157.51,157.47,157.49,22835
2019/12/24,10:40:00,157.49,157.50,157.44,157.44,13425
2019/12/24,10:41:00,157.43,157.43,157.39,157.42,21418
2019/12/24,10:42:00,157.42,157.45,157.41,157.45,16220
2019/12/24,10:43:00,157.45,157.50,157.44,157.50,18482
2019/12/24,10:44:00,157.50,157.51,157.48,157.48,9270
2019/12/24,10:45:00,157.49,157.50,157.45,157.45,15560
2019/12/24,10:46:00,157.45,157.48,157.45,157.48,15613
2019/12/24,10:47:00,157.48,157.49,157.38,157.39,34711
2019/12/24,10:48:00,157.39,157.45,157.38,157.42,15451
2019/12/24,10:49:00,157.42,157.44,157.40,157.41,11036
2019/12/24,10:50:00,157.41,157.42,157.38,157.41,20557
2019/12/24,10:51:00,157.41,157.45,157.40,157.41,15347
2019/12/24,10:52:00,157.41,157.44,157.41,157.44,11468
2019/12/24,10:53:00,157.44,157.45,157.41,157.45,16194
2019/12/24,10:54:00,157.45,157.49,157.45,157.49,12399
2019/12/24,10:55:00,157.49,157.50,157.48,157.50,10794
2019/12/24,10:56:00,157.50,157.54,157.50,157.53,17784
2019/12/24,10:57:00,157.53,157.58,157.53,157.54,28434
2019/12/24,10:58:00,157.54,157.55,157.53,157.54,10223
2019/12/24,10:59:00,157.53,157.54,157.51,157.53,6980
2019/12/24,11:00:00,157.54,157.59,157.53,157.59,17643
2019/12/24,11:01:00,157.59,157.63,157.58,157.62,31185
2019/12/24,11:02:00,157.62,157.65,157.60,157.65,30956
2019/12/24,11:03:00,157.66,157.71,157.65,157.68,40175
2019/12/24,11:04:00,157.68,157.70,157.67,157.68,18866
2019/12/24,11:05:00,157.68,157.69,157.60,157.62,26110
2019/12/24,11:06:00,157.62,157.67,157.61,157.65,25573
2019/12/24,11:07:00,157.65,157.65,157.63,157.64,11960
2019/12/24,11:08:00,157.64,157.65,157.63,157.64,21909
2019/12/24,11:09:00,157.64,157.68,157.64,157.66,66851
2019/12/24,11:10:00,157.66,157.68,157.64,157.67,17566
2019/12/24,11:11:00,157.67,157.69,157.67,157.67,12782
2019/12/24,11:12:00,157.67,157.69,157.66,157.67,10566
2019/12/24,11:13:00,157.67,157.70,157.66,157.68,13710
2019/12/24,11:14:00,157.68,157.68,157.65,157.66,25176
2019/12/24,11:15:00,157.66,157.67,157.65,157.67,12151
2019/12/24,11:16:00,157.67,157.69,157.65,157.65,17769
2019/12/24,11:17:00,157.65,157.69,157.64,157.65,28551
2019/12/24,11:18:00,157.65,157.66,157.63,157.64,13005
2019/12/24,11:19:00,157.64,157.66,157.63,157.63,11746
2019/12/24,11:20:00,157.64,157.65,157.60,157.60,12571
2019/12/24,11:21:00,157.60,157.61,157.57,157.58,20121
2019/12/24,11:22:00,157.58,157.60,157.56,157.58,19883
2019/12/24,11:23:00,157.58,157.59,157.57,157.58,13769
2019/12/24,11:24:00,157.57,157.58,157.56,157.57,11973
2019/12/24,11:25:00,157.57,157.60,157.57,157.60,12601
2019/12/24,11:26:00,157.60,157.60,157.58,157.58,8652
2019/12/24,11:27:00,157.59,157.59,157.50,157.50,41786
2019/12/24,11:28:00,157.50,157.55,157.49,157.54,16886
2019/12/24,11:29:00,157.54,157.56,157.52,157.53,12687
2019/12/24,11:30:00,157.53,157.55,157.52,157.52,10795
2019/12/24,11:31:00,157.52,157.56,157.52,157.54,15123
2019/12/24,11:32:00,157.54,157.62,157.54,157.61,22628
2019/12/24,11:33:00,157.61,157.61,157.55,157.59,18727
2019/12/24,11:34:00,157.59,157.60,157.58,157.58,20178
2019/12/24,11:35:00,157.58,157.59,157.53,157.54,23387
2019/12/24,11:36:00,157.54,157.57,157.51,157.52,28623
2019/12/24,11:37:00,157.52,157.54,157.50,157.53,16872
2019/12/24,11:38:00,157.53,157.56,157.53,157.54,9095
2019/12/24,11:39:00,157.54,157.55,157.53,157.53,9646
2019/12/24,11:40:00,157.53,157.54,157.51,157.53,6953
2019/12/24,11:41:00,157.53,157.54,157.49,157.51,14354
2019/12/24,11:42:00,157.51,157.58,157.51,157.58,13109
2019/12/24,11:43:00,157.58,157.58,157.55,157.56,8506
2019/12/24,11:44:00,157.56,157.58,157.55,157.55,7918
2019/12/24,11:45:00,157.55,157.59,157.55,157.59,7300
2019/12/24,11:46:00,157.59,157.60,157.57,157.59,12885
2019/12/24,11:47:00,157.59,157.61,157.58,157.59,8636
2019/12/24,11:48:00,157.59,157.61,157.58,157.61,14989
2019/12/24,11:49:00,157.61,157.62,157.59,157.61,19185
2019/12/24,11:50:00,157.61,157.62,157.58,157.59,16959
2019/12/24,11:51:00,157.59,157.60,157.57,157.60,11141
2019/12/24,11:52:00,157.60,157.61,157.58,157.59,13084
2019/12/24,11:53:00,157.59,157.60,157.56,157.57,11187
2019/12/24,11:54:00,157.57,157.59,157.56,157.59,8756
2019/12/24,11:55:00,157.58,157.59,157.58,157.59,8290
2019/12/24,11:56:00,157.59,157.60,157.57,157.58,17921
2019/12/24,11:57:00,157.58,157.58,157.55,157.56,14815
2019/12/24,11:58:00,157.56,157.57,157.53,157.53,19223
2019/12/24,11:59:00,157.53,157.55,157.52,157.53,14324
2019/12/24,12:00:00,157.53,157.54,157.50,157.50,26896
2019/12/24,12:01:00,157.50,157.51,157.50,157.50,37117
2019/12/24,12:02:00,157.50,157.53,157.49,157.53,29276
2019/12/24,12:03:00,157.52,157.53,157.51,157.51,17123
2019/12/24,12:04:00,157.51,157.52,157.49,157.49,12332
2019/12/24,12:05:00,157.49,157.50,157.48,157.50,13165
2019/12/24,12:06:00,157.50,157.51,157.48,157.49,14787
2019/12/24,12:07:00,157.49,157.50,157.46,157.47,10411
2019/12/24,12:08:00,157.47,157.49,157.46,157.47,8809
2019/12/24,12:09:00,157.47,157.47,157.44,157.45,13483
2019/12/24,12:10:00,157.45,157.46,157.40,157.42,24788
2019/12/24,12:11:00,157.42,157.44,157.41,157.42,16485
2019/12/24,12:12:00,157.42,157.44,157.40,157.42,45312
2019/12/24,12:13:00,157.42,157.43,157.41,157.41,10794
2019/12/24,12:14:00,157.42,157.45,157.42,157.44,19925
2019/12/24,12:15:00,157.44,157.44,157.40,157.42,19828
2019/12/24,12:16:00,157.42,157.42,157.40,157.41,11061
2019/12/24,12:17:00,157.41,157.41,157.38,157.39,26327
2019/12/24,12:18:00,157.39,157.41,157.38,157.39,23463
2019/12/24,12:19:00,157.39,157.40,157.38,157.39,13441
2019/12/24,12:20:00,157.39,157.41,157.38,157.41,25128
2019/12/24,12:21:00,157.41,157.43,157.40,157.42,21738
2019/12/24,12:22:00,157.42,157.43,157.39,157.42,32499
2019/12/24,12:23:00,157.42,157.43,157.41,157.42,16504
2019/12/24,12:24:00,157.42,157.42,157.41,157.42,18467
2019/12/24,12:25:00,157.42,157.43,157.41,157.41,12129
2019/12/24,12:26:00,157.41,157.42,157.40,157.41,13741
2019/12/24,12:27:00,157.41,157.41,157.40,157.41,8569
2019/12/24,12:28:00,157.41,157.41,157.40,157.40,7005
2019/12/24,12:29:00,157.41,157.41,157.35,157.37,46435
2019/12/24,12:30:00,157.37,157.38,157.36,157.38,24405
2019/12/24,12:31:00,157.38,157.39,157.38,157.38,20136
2019/12/24,12:32:00,157.39,157.39,157.36,157.36,23891
2019/12/24,12:33:00,157.36,157.37,157.33,157.35,26030
2019/12/24,12:34:00,157.35,157.41,157.35,157.41,39283
2019/12/24,12:35:00,157.41,157.42,157.40,157.41,27233
2019/12/24,12:36:00,157.42,157.43,157.40,157.41,19567
2019/12/24,12:37:00,157.41,157.44,157.41,157.43,20517
2019/12/24,12:38:00,157.44,157.47,157.42,157.42,38309
2019/12/24,12:39:00,157.42,157.43,157.37,157.38,25548
2019/12/24,12:40:00,157.38,157.41,157.37,157.37,21670
2019/12/24,12:41:00,157.37,157.40,157.37,157.38,21631
2019/12/24,12:42:00,157.38,157.40,157.37,157.37,15877
2019/12/24,12:43:00,157.37,157.38,157.34,157.38,19272
2019/12/24,12:44:00,157.38,157.38,157.33,157.35,28648
2019/12/24,12:45:00,157.35,157.37,157.35,157.35,20406
2019/12/24,12:46:00,157.36,157.38,157.35,157.37,22760
2019/12/24,12:47:00,157.37,157.38,157.37,157.38,12396
2019/12/24,12:48:00,157.38,157.39,157.37,157.38,21988
2019/12/24,12:49:00,157.38,157.41,157.37,157.40,30169
2019/12/24,12:50:00,157.39,157.41,157.39,157.40,14431
2019/12/24,12:51:00,157.40,157.42,157.39,157.41,24719
2019/12/24,12:52:00,157.41,157.41,157.36,157.36,19567
2019/12/24,12:53:00,157.36,157.37,157.33,157.34,21538
2019/12/24,12:54:00,157.34,157.34,157.29,157.30,25886
2019/12/24,12:55:00,157.30,157.33,157.29,157.30,31723
2019/12/24,12:56:00,157.30,157.31,157.22,157.24,68427
2019/12/24,12:57:00,157.24,157.30,157.23,157.30,50196
2019/12/24,12:58:00,157.31,157.33,157.29,157.32,23552
2019/12/24,12:59:00,157.32,157.40,157.31,157.40,38288
2019/12/24,13:00:00,157.40,157.44,157.30,157.38,113587
2019/12/26,09:31:00,157.56,157.65,157.50,157.57,199091
2019/12/26,09:32:00,157.57,157.57,157.41,157.51,73308
2019/12/26,09:33:00,157.51,157.54,157.40,157.46,40683
2019/12/26,09:34:00,157.46,157.58,157.44,157.58,22636
2019/12/26,09:35:00,157.58,157.58,157.49,157.56,23034
2019/12/26,09:36:00,157.56,157.68,157.56,157.68,92848
2019/12/26,09:37:00,157.67,157.72,157.63,157.71,38941
2019/12/26,09:38:00,157.71,157.71,157.63,157.65,24873
2019/12/26,09:39:00,157.65,157.68,157.63,157.65,27639
2019/12/26,09:40:00,157.65,157.74,157.64,157.69,59081
2019/12/26,09:41:00,157.69,157.75,157.66,157.74,84747
2019/12/26,09:42:00,157.74,157.77,157.71,157.76,41089
2019/12/26,09:43:00,157.76,157.78,157.75,157.77,32422
2019/12/26,09:44:00,157.76,157.81,157.73,157.77,36559
2019/12/26,09:45:00,157.77,157.79,157.72,157.75,45032
2019/12/26,09:46:00,157.75,157.85,157.74,157.83,34154
2019/12/26,09:47:00,157.82,157.84,157.78,157.83,24373
2019/12/26,09:48:00,157.83,157.83,157.76,157.76,16675
2019/12/26,09:49:00,157.76,157.84,157.76,157.81,38493
2019/12/26,09:50:00,157.81,157.87,157.81,157.86,36095
2019/12/26,09:51:00,157.86,157.87,157.83,157.84,21810
2019/12/26,09:52:00,157.84,157.87,157.83,157.85,15820
2019/12/26,09:53:00,157.86,157.87,157.84,157.84,20938
2019/12/26,09:54:00,157.84,157.84,157.80,157.84,23089
2019/12/26,09:55:00,157.84,157.84,157.76,157.82,29221
2019/12/26,09:56:00,157.82,157.84,157.77,157.79,28923
2019/12/26,09:57:00,157.79,157.80,157.76,157.80,13219
2019/12/26,09:58:00,157.80,157.80,157.73,157.76,32846
2019/12/26,09:59:00,157.76,157.84,157.76,157.78,20428
2019/12/26,10:00:00,157.78,157.78,157.74,157.77,14608
2019/12/26,10:01:00,157.77,157.84,157.77,157.84,21763
2019/12/26,10:02:00,157.84,157.87,157.82,157.87,38277
2019/12/26,10:03:00,157.87,157.91,157.85,157.91,32562
2019/12/26,10:04:00,157.91,157.94,157.89,157.94,24447
2019/12/26,10:05:00,157.94,157.95,157.91,157.92,38306
2019/12/26,10:06:00,157.92,157.95,157.92,157.94,18080
2019/12/26,10:07:00,157.94,157.97,157.94,157.95,36459
2019/12/26,10:08:00,157.95,157.96,157.92,157.93,22290
2019/12/26,10:09:00,157.93,157.93,157.87,157.92,20526
2019/12/26,10:10:00,157.92,157.95,157.90,157.93,24329
2019/12/26,10:11:00,157.93,157.94,157.90,157.91,12780
2019/12/26,10:12:00,157.91,157.91,157.89,157.89,22490
2019/12/26,10:13:00,157.89,157.90,157.87,157.88,9550
2019/12/26,10:14:00,157.88,157.89,157.85,157.88,19347
2019/12/26,10:15:00,157.89,157.89,157.86,157.87,11185
2019/12/26,10:16:00,157.86,157.92,157.86,157.90,17957
2019/12/26,10:17:00,157.90,157.91,157.89,157.90,6185
2019/12/26,10:18:00,157.90,157.90,157.83,157.85,27533
2019/12/26,10:19:00,157.85,157.90,157.82,157.86,29923
2019/12/26,10:20:00,157.86,157.90,157.86,157.88,12338
2019/12/26,10:21:00,157.87,157.92,157.87,157.91,15434
2019/12/26,10:22:00,157.91,157.95,157.91,157.93,30709
2019/12/26,10:23:00,157.93,157.95,157.93,157.94,15499
2019/12/26,10:24:00,157.94,157.96,157.93,157.96,10732
2019/12/26,10:25:00,157.96,157.97,157.95,157.97,20500
2019/12/26,10:26:00,157.97,157.97,157.91,157.92,34373
2019/12/26,10:27:00,157.92,157.92,157.91,157.91,6258
2019/12/26,10:28:00,157.91,157.93,157.90,157.93,20946
2019/12/26,10:29:00,157.93,157.93,157.87,157.90,16625
2019/12/26,10:30:00,157.90,157.91,157.85,157.88,14806
2019/12/26,10:31:00,157.88,157.94,157.88,157.94,19483
2019/12/26,10:32:00,157.93,157.94,157.91,157.91,9758
2019/12/26,10:33:00,157.91,157.94,157.90,157.94,6720
2019/12/26,10:34:00,157.94,157.95,157.94,157.94,24265
2019/12/26,10:35:00,157.94,157.96,157.92,157.93,24081
2019/12/26,10:36:00,157.93,157.97,157.93,157.96,15545
2019/12/26,10:37:00,157.96,158.00,157.95,157.97,35789
2019/12/26,10:38:00,157.97,157.98,157.95,157.95,14174
2019/12/26,10:39:00,157.95,157.95,157.93,157.94,18398
2019/12/26,10:40:00,157.93,157.93,157.88,157.89,21895
2019/12/26,10:41:00,157.89,157.90,157.88,157.90,12259
2019/12/26,10:42:00,157.90,157.90,157.87,157.88,24699
2019/12/26,10:43:00,157.88,157.89,157.85,157.87,9240
2019/12/26,10:44:00,157.87,157.89,157.87,157.87,15069
2019/12/26,10:45:00,157.87,157.90,157.87,157.89,12280
2019/12/26,10:46:00,157.89,157.94,157.89,157.92,15316
2019/12/26,10:47:00,157.92,157.99,157.92,157.98,23250
2019/12/26,10:48:00,157.98,157.99,157.96,157.99,12507
2019/12/26,10:49:00,157.98,157.99,157.97,157.99,18331
2019/12/26,10:50:00,157.99,157.99,157.96,157.98,16346
2019/12/26,10:51:00,157.98,158.00,157.97,158.00,25123
2019/12/26,10:52:00,158.00,158.02,157.99,158.02,88162
2019/12/26,10:53:00,158.02,158.07,158.02,158.07,101941
2019/12/26,10:54:00,158.07,158.09,158.05,158.08,18974
2019/12/26,10:55:00,158.08,158.12,158.06,158.10,32341
2019/12/26,10:56:00,158.10,158.14,158.10,158.11,32719
2019/12/26,10:57:00,158.11,158.13,158.08,158.09,19432
2019/12/26,10:58:00,158.09,158.10,158.07,158.09,12550
2019/12/26,10:59:00,158.09,158.10,158.08,158.09,8933
2019/12/26,11:00:00,158.09,158.10,158.08,158.09,10485
2019/12/26,11:01:00,158.09,158.12,158.09,158.12,22761
2019/12/26,11:02:00,158.12,158.15,158.12,158.13,14735
2019/12/26,11:03:00,158.13,158.19,158.13,158.18,21264
2019/12/26,11:04:00,158.18,158.22,158.15,158.18,48196
2019/12/26,11:05:00,158.18,158.19,158.16,158.17,17578
2019/12/26,11:06:00,158.17,158.22,158.16,158.21,33051
2019/12/26,11:07:00,158.21,158.22,158.20,158.22,10625
2019/12/26,11:08:00,158.22,158.23,158.20,158.22,16029
2019/12/26,11:09:00,158.22,158.23,158.21,158.23,14209
2019/12/26,11:10:00,158.23,158.23,158.18,158.21,17573
2019/12/26,11:11:00,158.21,158.22,158.19,158.19,21179
2019/12/26,11:12:00,158.19,158.22,158.19,158.19,35877
2019/12/26,11:13:00,158.19,158.20,158.17,158.17,14982
2019/12/26,11:14:00,158.17,158.21,158.17,158.20,15429
2019/12/26,11:15:00,158.20,158.25,158.20,158.25,17993
2019/12/26,11:16:00,158.25,158.26,158.18,158.18,29637
2019/12/26,11:17:00,158.19,158.19,158.12,158.12,26756
2019/12/26,11:18:00,158.12,158.12,158.09,158.10,21650
2019/12/26,11:19:00,158.10,158.12,158.09,158.12,15824
2019/12/26,11:20:00,158.12,158.17,158.11,158.15,19823
2019/12/26,11:21:00,158.15,158.22,158.15,158.20,27130
2019/12/26,11:22:00,158.21,158.24,158.20,158.22,17100
2019/12/26,11:23:00,158.22,158.23,158.18,158.21,11884
2019/12/26,11:24:00,158.21,158.22,158.18,158.20,7997
2019/12/26,11:25:00,158.20,158.20,158.15,158.15,12756
2019/12/26,11:26:00,158.15,158.18,158.14,158.17,15963
2019/12/26,11:27:00,158.17,158.17,158.14,158.16,11702
2019/12/26,11:28:00,158.16,158.20,158.15,158.20,35837
2019/12/26,11:29:00,158.20,158.20,158.15,158.16,10804
2019/12/26,11:30:00,158.16,158.16,158.12,158.12,16281
2019/12/26,11:31:00,158.12,158.14,158.10,158.12,14741
2019/12/26,11:32:00,158.12,158.12,158.11,158.12,8668
2019/12/26,11:33:00,158.12,158.12,158.10,158.10,14470
2019/12/26,11:34:00,158.11,158.11,158.08,158.09,11842
2019/12/26,11:35:00,158.09,158.09,158.07,158.09,12498
2019/12/26,11:36:00,158.09,158.09,158.07,158.08,17368
2019/12/26,11:37:00,158.08,158.09,158.05,158.05,18149
2019/12/26,11:38:00,158.06,158.07,158.06,158.06,11767
2019/12/26,11:39:00,158.06,158.06,158.03,158.04,20781
2019/12/26,11:40:00,158.04,158.05,158.03,158.05,19373
2019/12/26,11:41:00,158.05,158.09,158.05,158.09,18693
2019/12/26,11:42:00,158.09,158.11,158.08,158.10,15213
2019/12/26,11:43:00,158.10,158.11,158.09,158.11,13895
2019/12/26,11:44:00,158.11,158.15,158.10,158.14,14415
2019/12/26,11:45:00,158.14,158.14,158.12,158.13,13797
2019/12/26,11:46:00,158.13,158.13,158.11,158.11,14794
2019/12/26,11:47:00,158.11,158.13,158.11,158.13,17137
2019/12/26,11:48:00,158.13,158.13,158.06,158.06,19070
2019/12/26,11:49:00,158.06,158.09,158.06,158.09,14384
2019/12/26,11:50:00,158.09,158.09,158.06,158.07,8034
2019/12/26,11:51:00,158.07,158.11,158.07,158.10,18475
2019/12/26,11:52:00,158.10,158.11,158.09,158.09,10806
2019/12/26,11:53:00,158.09,158.13,158.09,158.13,8247
2019/12/26,11:54:00,158.13,158.14,158.11,158.14,10235
2019/12/26,11:55:00,158.14,158.16,158.14,158.16,8463
2019/12/26,11:56:00,158.16,158.21,158.15,158.21,19742
2019/12/26,11:57:00,158.20,158.22,158.20,158.20,18680
2019/12/26,11:58:00,158.20,158.25,158.20,158.25,36024
2019/12/26,11:59:00,158.25,158.28,158.25,158.25,47137
2019/12/26,12:00:00,158.25,158.26,158.23,158.26,21251
2019/12/26,12:01:00,158.26,158.28,158.24,158.27,13969
2019/12/26,12:02:00,158.27,158.29,158.27,158.29,11866
2019/12/26,12:03:00,158.29,158.30,158.26,158.26,32539
2019/12/26,12:04:00,158.26,158.27,158.25,158.25,11184
2019/12/26,12:05:00,158.26,158.27,158.25,158.26,15923
2019/12/26,12:06:00,158.26,158.33,158.26,158.32,25457
2019/12/26,12:07:00,158.32,158.35,158.32,158.34,23499
2019/12/26,12:08:00,158.34,158.35,158.31,158.35,21375
2019/12/26,12:09:00,158.35,158.38,158.33,158.36,23181
2019/12/26,12:10:00,158.36,158.38,158.34,158.37,14514
2019/12/26,12:11:00,158.37,158.40,158.37,158.39,16530
2019/12/26,12:12:00,158.39,158.41,158.33,158.34,50701
2019/12/26,12:13:00,158.34,158.34,158.21,158.21,37492
2019/12/26,12:14:00,158.22,158.24,158.14,158.18,88101
2019/12/26,12:15:00,158.17,158.19,158.11,158.11,30937
2019/12/26,12:16:00,158.12,158.17,158.11,158.15,32679
2019/12/26,12:17:00,158.15,158.16,158.13,158.15,12508
2019/12/26,12:18:00,158.15,158.15,158.13,158.14,13652
2019/12/26,12:19:00,158.14,158.14,158.08,158.10,33141
2019/12/26,12:20:00,158.10,158.10,158.06,158.09,23733
2019/12/26,12:21:00,158.09,158.16,158.08,158.16,12999
2019/12/26,12:22:00,158.16,158.16,158.13,158.13,17473
2019/12/26,12:23:00,158.13,158.15,158.13,158.15,8348
2019/12/26,12:24:00,158.15,158.15,158.12,158.12,10952
2019/12/26,12:25:00,158.12,158.13,158.11,158.13,12854
2019/12/26,12:26:00,158.13,158.14,158.11,158.13,18537
2019/12/26,12:27:00,158.13,158.17,158.12,158.16,11146
2019/12/26,12:28:00,158.16,158.20,158.15,158.20,12837
2019/12/26,12:29:00,158.20,158.23,158.19,158.21,22855
2019/12/26,12:30:00,158.21,158.22,158.19,158.20,6703
2019/12/26,12:31:00,158.20,158.21,158.18,158.20,14700
2019/12/26,12:32:00,158.20,158.21,158.19,158.20,7086
2019/12/26,12:33:00,158.19,158.21,158.19,158.19,11387
2019/12/26,12:34:00,158.19,158.19,158.17,158.19,12938
2019/12/26,12:35:00,158.19,158.21,158.16,158.16,17384
2019/12/26,12:36:00,158.16,158.17,158.14,158.15,13878
2019/12/26,12:37:00,158.15,158.16,158.12,158.12,7219
2019/12/26,12:38:00,158.12,158.14,158.12,158.12,14646
2019/12/26,12:39:00,158.12,158.13,158.11,158.13,9379
2019/12/26,12:40:00,158.13,158.13,158.10,158.11,6948
2019/12/26,12:41:00,158.11,158.12,158.10,158.11,10283
2019/12/26,12:42:00,158.11,158.12,158.11,158.11,4796
2019/12/26,12:43:00,158.11,158.12,158.10,158.10,11165
2019/12/26,12:44:00,158.10,158.14,158.10,158.13,14951
2019/12/26,12:45:00,158.13,158.13,158.12,158.12,10143
2019/12/26,12:46:00,158.12,158.13,158.11,158.11,7274
2019/12/26,12:47:00,158.11,158.13,158.11,158.11,8129
2019/12/26,12:48:00,158.11,158.12,158.11,158.12,7188
2019/12/26,12:49:00,158.12,158.12,158.09,158.10,13116
2019/12/26,12:50:00,158.10,158.10,158.09,158.09,8510
2019/12/26,12:51:00,158.09,158.10,158.09,158.09,15213
2019/12/26,12:52:00,158.09,158.10,158.09,158.10,9085
2019/12/26,12:53:00,158.10,158.14,158.10,158.14,14848
2019/12/26,12:54:00,158.14,158.14,158.11,158.11,10535
2019/12/26,12:55:00,158.11,158.12,158.11,158.12,11056
2019/12/26,12:56:00,158.12,158.14,158.12,158.14,10200
2019/12/26,12:57:00,158.13,158.14,158.13,158.14,4992
2019/12/26,12:58:00,158.13,158.17,158.13,158.17,15943
2019/12/26,12:59:00,158.17,158.19,158.14,158.19,28957
2019/12/26,13:00:00,158.18,158.19,158.15,158.15,9501
2019/12/26,13:01:00,158.15,158.18,158.15,158.18,11973
2019/12/26,13:02:00,158.18,158.18,158.17,158.17,7286
2019/12/26,13:03:00,158.17,158.21,158.17,158.21,19580
2019/12/26,13:04:00,158.21,158.22,158.21,158.21,8499
2019/12/26,13:05:00,158.21,158.21,158.19,158.20,9302
2019/12/26,13:06:00,158.20,158.21,158.17,158.17,13056
2019/12/26,13:07:00,158.17,158.19,158.17,158.17,8960
2019/12/26,13:08:00,158.17,158.18,158.16,158.17,14920
2019/12/26,13:09:00,158.17,158.19,158.17,158.18,8837
2019/12/26,13:10:00,158.18,158.20,158.18,158.19,11127
2019/12/26,13:11:00,158.19,158.23,158.19,158.22,13256
2019/12/26,13:12:00,158.22,158.22,158.21,158.22,6078
2019/12/26,13:13:00,158.22,158.22,158.20,158.20,7329
2019/12/26,13:14:00,158.20,158.22,158.20,158.21,13903
2019/12/26,13:15:00,158.21,158.26,158.21,158.26,19316
2019/12/26,13:16:00,158.26,158.29,158.25,158.29,35237
2019/12/26,13:17:00,158.28,158.29,158.27,158.27,11516
2019/12/26,13:18:00,158.27,158.32,158.27,158.32,18504
2019/12/26,13:19:00,158.32,158.33,158.30,158.32,18678
2019/12/26,13:20:00,158.32,158.33,158.30,158.31,7963
2019/12/26,13:21:00,158.31,158.32,158.29,158.29,16180
2019/12/26,13:22:00,158.29,158.30,158.28,158.29,10491
2019/12/26,13:23:00,158.29,158.29,158.26,158.26,7296
2019/12/26,13:24:00,158.26,158.26,158.22,158.22,10042
2019/12/26,13:25:00,158.23,158.23,158.22,158.22,5804
2019/12/26,13:26:00,158.22,158.22,158.20,158.20,16684
2019/12/26,13:27:00,158.20,158.23,158.19,158.22,28386
2019/12/26,13:28:00,158.22,158.23,158.22,158.22,9045
2019/12/26,13:29:00,158.22,158.23,158.22,158.23,13958
2019/12/26,13:30:00,158.23,158.26,158.23,158.25,11782
2019/12/26,13:31:00,158.25,158.28,158.25,158.28,9087
2019/12/26,13:32:00,158.28,158.28,158.23,158.23,20049
2019/12/26,13:33:00,158.23,158.24,158.23,158.23,8019
2019/12/26,13:34:00,158.23,158.23,158.22,158.23,4808
2019/12/26,13:35:00,158.22,158.25,158.22,158.25,10031
2019/12/26,13:36:00,158.24,158.24,158.23,158.24,9618
2019/12/26,13:37:00,158.24,158.28,158.23,158.28,15027
2019/12/26,13:38:00,158.28,158.31,158.28,158.31,20109
2019/12/26,13:39:00,158.31,158.33,158.31,158.32,15929
2019/12/26,13:40:00,158.32,158.34,158.28,158.30,11265
2019/12/26,13:41:00,158.30,158.31,158.29,158.30,11127
2019/12/26,13:42:00,158.31,158.31,158.29,158.31,9333
2019/12/26,13:43:00,158.31,158.35,158.30,158.35,23510
2019/12/26,13:44:00,158.35,158.35,158.30,158.30,9388
2019/12/26,13:45:00,158.31,158.32,158.29,158.32,10089
2019/12/26,13:46:00,158.32,158.32,158.30,158.30,8241
2019/12/26,13:47:00,158.30,158.33,158.29,158.32,11166
2019/12/26,13:48:00,158.32,158.34,158.32,158.32,12593
2019/12/26,13:49:00,158.32,158.34,158.31,158.33,9413
2019/12/26,13:50:00,158.33,158.33,158.31,158.33,8220
2019/12/26,13:51:00,158.33,158.35,158.33,158.35,13360
2019/12/26,13:52:00,158.35,158.35,158.34,158.35,14424
2019/12/26,13:53:00,158.35,158.35,158.32,158.33,6685
2019/12/26,13:54:00,158.33,158.35,158.31,158.34,17715
2019/12/26,13:55:00,158.34,158.36,158.33,158.33,18735
2019/12/26,13:56:00,158.32,158.33,158.32,158.33,12316
2019/12/26,13:57:00,158.33,158.38,158.33,158.37,17763
2019/12/26,13:58:00,158.37,158.37,158.35,158.35,12649
2019/12/26,13:59:00,158.35,158.35,158.32,158.34,9146
2019/12/26,14:00:00,158.34,158.37,158.33,158.37,7352
2019/12/26,14:01:00,158.37,158.38,158.35,158.36,18103
2019/12/26,14:02:00,158.36,158.36,158.35,158.35,3226
2019/12/26,14:03:00,158.36,158.37,158.35,158.36,11634
2019/12/26,14:04:00,158.36,158.40,158.36,158.38,28769
2019/12/26,14:05:00,158.39,158.40,158.35,158.35,17525
2019/12/26,14:06:00,158.35,158.36,158.31,158.32,15705
2019/12/26,14:07:00,158.32,158.33,158.29,158.30,15519
2019/12/26,14:08:00,158.30,158.36,158.29,158.35,30193
2019/12/26,14:09:00,158.35,158.35,158.32,158.34,14386
2019/12/26,14:10:00,158.34,158.38,158.34,158.38,12055
2019/12/26,14:11:00,158.38,158.40,158.38,158.40,29948
2019/12/26,14:12:00,158.40,158.41,158.38,158.38,17244
2019/12/26,14:13:00,158.38,158.38,158.36,158.37,8793
2019/12/26,14:14:00,158.37,158.38,158.36,158.37,10590
2019/12/26,14:15:00,158.36,158.39,158.35,158.39,18978
2019/12/26,14:16:00,158.39,158.39,158.38,158.39,9866
2019/12/26,14:17:00,158.39,158.39,158.34,158.35,14891
2019/12/26,14:18:00,158.35,158.38,158.35,158.36,16498
2019/12/26,14:19:00,158.36,158.37,158.35,158.37,9883
2019/12/26,14:20:00,158.37,158.38,158.37,158.37,10173
2019/12/26,14:21:00,158.37,158.39,158.36,158.37,20863
2019/12/26,14:22:00,158.37,158.37,158.33,158.33,11914
2019/12/26,14:23:00,158.34,158.34,158.32,158.33,15273
2019/12/26,14:24:00,158.33,158.35,158.32,158.35,9614
2019/12/26,14:25:00,158.35,158.35,158.32,158.34,14883
2019/12/26,14:26:00,158.34,158.34,158.29,158.29,37304
2019/12/26,14:27:00,158.29,158.29,158.27,158.28,14315
2019/12/26,14:28:00,158.27,158.29,158.26,158.26,13995
2019/12/26,14:29:00,158.26,158.27,158.25,158.27,12626
2019/12/26,14:30:00,158.27,158.28,158.26,158.28,9746
2019/12/26,14:31:00,158.28,158.28,158.26,158.27,11375
2019/12/26,14:32:00,158.27,158.28,158.26,158.27,6924
2019/12/26,14:33:00,158.27,158.30,158.27,158.29,14979
2019/12/26,14:34:00,158.29,158.31,158.28,158.29,14059
2019/12/26,14:35:00,158.29,158.32,158.29,158.32,16164
2019/12/26,14:36:00,158.33,158.35,158.31,158.31,16732
2019/12/26,14:37:00,158.31,158.34,158.30,158.32,13626
2019/12/26,14:38:00,158.33,158.33,158.29,158.29,10096
2019/12/26,14:39:00,158.29,158.34,158.29,158.33,10922
2019/12/26,14:40:00,158.33,158.35,158.32,158.35,11049
2019/12/26,14:41:00,158.35,158.35,158.33,158.33,21690
2019/12/26,14:42:00,158.34,158.35,158.33,158.34,8809
2019/12/26,14:43:00,158.34,158.35,158.32,158.35,21384
2019/12/26,14:44:00,158.35,158.35,158.31,158.31,15544
2019/12/26,14:45:00,158.32,158.34,158.32,158.33,44101
2019/12/26,14:46:00,158.33,158.35,158.32,158.34,14978
2019/12/26,14:47:00,158.34,158.35,158.33,158.34,16145
2019/12/26,14:48:00,158.34,158.37,158.33,158.37,14741
2019/12/26,14:49:00,158.37,158.39,158.36,158.37,8115
2019/12/26,14:50:00,158.37,158.38,158.32,158.36,27060
2019/12/26,14:51:00,158.36,158.38,158.35,158.37,12795
2019/12/26,14:52:00,158.37,158.39,158.37,158.38,10690
2019/12/26,14:53:00,158.38,158.39,158.36,158.36,20271
2019/12/26,14:54:00,158.36,158.37,158.36,158.37,9828
2019/12/26,14:55:00,158.37,158.38,158.35,158.37,8075
2019/12/26,14:56:00,158.37,158.39,158.35,158.38,18185
2019/12/26,14:57:00,158.37,158.40,158.37,158.39,18489
2019/12/26,14:58:00,158.39,158.40,158.37,158.39,15405
2019/12/26,14:59:00,158.39,158.39,158.35,158.35,18072
2019/12/26,15:00:00,158.35,158.38,158.35,158.37,11069
2019/12/26,15:01:00,158.37,158.40,158.37,158.39,12519
2019/12/26,15:02:00,158.39,158.42,158.35,158.35,21983
2019/12/26,15:03:00,158.35,158.35,158.34,158.35,17334
2019/12/26,15:04:00,158.35,158.37,158.34,158.34,18839
2019/12/26,15:05:00,158.34,158.35,158.34,158.35,11426
2019/12/26,15:06:00,158.35,158.39,158.34,158.39,18116
2019/12/26,15:07:00,158.38,158.40,158.38,158.39,8180
2019/12/26,15:08:00,158.39,158.42,158.38,158.42,13417
2019/12/26,15:09:00,158.42,158.44,158.40,158.42,21224
2019/12/26,15:10:00,158.42,158.42,158.40,158.41,20427
2019/12/26,15:11:00,158.42,158.42,158.36,158.36,18569
2019/12/26,15:12:00,158.36,158.37,158.33,158.33,16402
2019/12/26,15:13:00,158.34,158.34,158.31,158.33,15582
2019/12/26,15:14:00,158.33,158.33,158.29,158.29,20105
2019/12/26,15:15:00,158.29,158.31,158.27,158.31,20948
2019/12/26,15:16:00,158.32,158.35,158.31,158.34,15050
2019/12/26,15:17:00,158.34,158.35,158.33,158.34,12011
2019/12/26,15:18:00,158.34,158.36,158.32,158.35,12904
2019/12/26,15:19:00,158.33,158.34,158.31,158.31,12853
2019/12/26,15:20:00,158.31,158.34,158.31,158.34,18112
2019/12/26,15:21:00,158.34,158.38,158.32,158.32,40763
2019/12/26,15:22:00,158.32,158.35,158.30,158.35,19903
2019/12/26,15:23:00,158.35,158.35,158.34,158.34,15009
2019/12/26,15:24:00,158.35,158.35,158.30,158.30,22691
2019/12/26,15:25:00,158.31,158.34,158.30,158.34,19446
2019/12/26,15:26:00,158.34,158.34,158.32,158.32,19235
2019/12/26,15:27:00,158.32,158.33,158.29,158.30,31923
2019/12/26,15:28:00,158.29,158.30,158.27,158.29,39443
2019/12/26,15:29:00,158.29,158.31,158.29,158.31,14104
2019/12/26,15:30:00,158.31,158.31,158.26,158.26,20584
2019/12/26,15:31:00,158.26,158.31,158.26,158.29,14683
2019/12/26,15:32:00,158.29,158.31,158.23,158.25,51767
2019/12/26,15:33:00,158.25,158.28,158.23,158.24,21663
2019/12/26,15:34:00,158.24,158.30,158.24,158.26,22421
2019/12/26,15:35:00,158.27,158.29,158.25,158.29,15508
2019/12/26,15:36:00,158.29,158.31,158.28,158.30,14654
2019/12/26,15:37:00,158.30,158.32,158.29,158.32,17313
2019/12/26,15:38:00,158.32,158.34,158.31,158.33,23973
2019/12/26,15:39:00,158.32,158.34,158.32,158.34,12088
2019/12/26,15:40:00,158.34,158.35,158.30,158.35,27072
2019/12/26,15:41:00,158.35,158.35,158.32,158.32,12884
2019/12/26,15:42:00,158.32,158.32,158.29,158.32,22562
2019/12/26,15:43:00,158.32,158.32,158.29,158.30,16615
2019/12/26,15:44:00,158.29,158.35,158.29,158.34,37872
2019/12/26,15:45:00,158.34,158.39,158.32,158.37,59749
2019/12/26,15:46:00,158.38,158.39,158.36,158.37,35177
2019/12/26,15:47:00,158.37,158.43,158.37,158.40,41943
2019/12/26,15:48:00,158.40,158.40,158.32,158.33,30760
2019/12/26,15:49:00,158.33,158.34,158.28,158.29,22522
2019/12/26,15:50:00,158.29,158.31,158.26,158.31,28925
2019/12/26,15:51:00,158.30,158.39,158.28,158.35,86578
2019/12/26,15:52:00,158.35,158.35,158.31,158.34,30319
2019/12/26,15:53:00,158.34,158.38,158.34,158.36,40135
2019/12/26,15:54:00,158.36,158.43,158.35,158.41,56061
2019/12/26,15:55:00,158.41,158.48,158.39,158.46,112256
2019/12/26,15:56:00,158.46,158.48,158.40,158.47,142452
2019/12/26,15:57:00,158.47,158.50,158.45,158.48,131439
2019/12/26,15:58:00,158.49,158.55,158.47,158.55,84248
2019/12/26,15:59:00,158.55,158.58,158.53,158.58,127230
2019/12/26,16:00:00,158.57,158.73,158.46,158.67,358918
2019/12/27,09:31:00,159.45,159.55,159.09,159.30,220820
2019/12/27,09:32:00,159.31,159.40,159.22,159.37,124678
2019/12/27,09:33:00,159.36,159.36,159.00,159.07,139995
2019/12/27,09:34:00,159.07,159.34,159.07,159.32,100171
2019/12/27,09:35:00,159.32,159.32,159.12,159.17,64245
2019/12/27,09:36:00,159.17,159.22,159.02,159.07,116158
2019/12/27,09:37:00,159.07,159.12,159.04,159.05,51345
2019/12/27,09:38:00,159.05,159.13,159.05,159.08,47809
2019/12/27,09:39:00,159.08,159.11,159.03,159.04,60638
2019/12/27,09:40:00,159.04,159.05,158.85,158.87,110034
2019/12/27,09:41:00,158.87,159.06,158.87,158.98,105199
2019/12/27,09:42:00,158.98,159.00,158.92,159.00,82334
2019/12/27,09:43:00,159.00,159.06,159.00,159.03,47955
2019/12/27,09:44:00,159.03,159.05,158.97,158.97,70345
2019/12/27,09:45:00,158.97,159.04,158.93,158.97,53594
2019/12/27,09:46:00,158.97,159.00,158.94,158.98,58041
2019/12/27,09:47:00,158.99,159.02,158.93,158.94,45284
2019/12/27,09:48:00,158.94,159.00,158.92,158.94,37021
2019/12/27,09:49:00,158.94,158.98,158.81,158.83,72457
2019/12/27,09:50:00,158.83,158.83,158.72,158.74,99731
2019/12/27,09:51:00,158.74,158.77,158.70,158.71,89678
2019/12/27,09:52:00,158.71,158.84,158.71,158.78,48442
2019/12/27,09:53:00,158.78,158.80,158.72,158.73,39269
2019/12/27,09:54:00,158.73,158.79,158.70,158.73,50120
2019/12/27,09:55:00,158.72,158.77,158.71,158.75,42893
2019/12/27,09:56:00,158.75,158.77,158.66,158.66,53518
2019/12/27,09:57:00,158.66,158.70,158.58,158.59,56034
2019/12/27,09:58:00,158.59,158.59,158.42,158.42,75440
2019/12/27,09:59:00,158.42,158.43,158.31,158.34,69560
2019/12/27,10:00:00,158.34,158.34,158.23,158.25,44803
2019/12/27,10:01:00,158.25,158.44,158.22,158.44,62440
2019/12/27,10:02:00,158.44,158.49,158.44,158.47,42970
2019/12/27,10:03:00,158.47,158.47,158.36,158.38,43899
2019/12/27,10:04:00,158.38,158.43,158.38,158.41,31096
2019/12/27,10:05:00,158.41,158.41,158.36,158.38,28168
2019/12/27,10:06:00,158.39,158.46,158.37,158.43,29491
2019/12/27,10:07:00,158.42,158.45,158.41,158.44,42236
2019/12/27,10:08:00,158.44,158.51,158.42,158.48,90155
2019/12/27,10:09:00,158.48,158.50,158.44,158.45,84322
2019/12/27,10:10:00,158.44,158.47,158.39,158.40,80479
2019/12/27,10:11:00,158.41,158.50,158.35,158.47,63951
2019/12/27,10:12:00,158.48,158.60,158.47,158.59,65690
2019/12/27,10:13:00,158.59,158.68,158.59,158.68,73405
2019/12/27,10:14:00,158.69,158.71,158.67,158.70,83624
2019/12/27,10:15:00,158.70,158.86,158.69,158.83,65541
2019/12/27,10:16:00,158.83,158.85,158.73,158.73,47320
2019/12/27,10:17:00,158.73,158.77,158.70,158.73,32704
2019/12/27,10:18:00,158.73,158.73,158.65,158.69,42398
2019/12/27,10:19:00,158.69,158.72,158.66,158.70,31642
2019/12/27,10:20:00,158.70,158.73,158.69,158.71,29002
2019/12/27,10:21:00,158.71,158.72,158.67,158.69,24594
2019/12/27,10:22:00,158.69,158.73,158.65,158.73,31717
2019/12/27,10:23:00,158.74,158.88,158.74,158.87,60528
2019/12/27,10:24:00,158.87,158.93,158.84,158.85,44751
2019/12/27,10:25:00,158.85,158.89,158.84,158.89,31225
2019/12/27,10:26:00,158.89,158.93,158.89,158.91,49902
2019/12/27,10:27:00,158.91,158.96,158.91,158.94,42007
2019/12/27,10:28:00,158.94,158.95,158.85,158.88,36020
2019/12/27,10:29:00,158.88,158.88,158.75,158.75,36792
2019/12/27,10:30:00,158.75,158.80,158.75,158.79,25946
2019/12/27,10:31:00,158.79,158.85,158.77,158.85,29119
2019/12/27,10:32:00,158.85,158.86,158.78,158.78,44414
2019/12/27,10:33:00,158.78,158.78,158.67,158.67,33329
2019/12/27,10:34:00,158.68,158.71,158.66,158.68,28202
2019/12/27,10:35:00,158.67,158.70,158.65,158.70,25953
2019/12/27,10:36:00,158.70,158.78,158.70,158.76,21156
2019/12/27,10:37:00,158.76,158.83,158.74,158.76,33620
2019/12/27,10:38:00,158.76,158.77,158.71,158.75,22255
2019/12/27,10:39:00,158.75,158.75,158.65,158.65,38934
2019/12/27,10:40:00,158.65,158.67,158.63,158.66,34427
2019/12/27,10:41:00,158.66,158.73,158.64,158.73,25813
2019/12/27,10:42:00,158.73,158.75,158.64,158.64,37413
2019/12/27,10:43:00,158.64,158.66,158.61,158.63,26441
2019/12/27,10:44:00,158.63,158.65,158.56,158.60,42590
2019/12/27,10:45:00,158.60,158.66,158.58,158.65,26974
2019/12/27,10:46:00,158.65,158.71,158.64,158.71,20797
2019/12/27,10:47:00,158.71,158.73,158.66,158.72,23857
2019/12/27,10:48:00,158.70,158.71,158.66,158.66,14245
2019/12/27,10:49:00,158.66,158.69,158.66,158.69,18055
2019/12/27,10:50:00,158.70,158.72,158.70,158.70,33553
2019/12/27,10:51:00,158.71,158.75,158.71,158.73,17812
2019/12/27,10:52:00,158.73,158.78,158.70,158.76,34955
2019/12/27,10:53:00,158.76,158.81,158.75,158.81,18712
2019/12/27,10:54:00,158.81,158.83,158.79,158.82,23387
2019/12/27,10:55:00,158.82,158.86,158.81,158.85,19455
2019/12/27,10:56:00,158.85,158.87,158.83,158.87,26576
2019/12/27,10:57:00,158.87,158.88,158.85,158.85,20984
2019/12/27,10:58:00,158.85,158.85,158.81,158.81,29048
2019/12/27,10:59:00,158.81,158.84,158.80,158.81,14967
2019/12/27,11:00:00,158.81,158.81,158.75,158.76,36961
2019/12/27,11:01:00,158.76,158.80,158.75,158.75,33827
2019/12/27,11:02:00,158.75,158.82,158.75,158.82,23161
2019/12/27,11:03:00,158.82,158.84,158.81,158.81,20398
2019/12/27,11:04:00,158.80,158.82,158.76,158.82,45839
2019/12/27,11:05:00,158.82,158.84,158.79,158.80,30542
2019/12/27,11:06:00,158.79,158.81,158.78,158.80,11984
2019/12/27,11:07:00,158.80,158.81,158.76,158.76,91978
2019/12/27,11:08:00,158.76,158.78,158.75,158.78,17368
2019/12/27,11:09:00,158.78,158.82,158.77,158.81,14916
2019/12/27,11:10:00,158.81,158.82,158.76,158.76,22900
2019/12/27,11:11:00,158.76,158.78,158.73,158.75,16754
2019/12/27,11:12:00,158.75,158.81,158.74,158.80,23450
2019/12/27,11:13:00,158.81,158.82,158.78,158.78,15088
2019/12/27,11:14:00,158.78,158.79,158.72,158.72,21994
2019/12/27,11:15:00,158.72,158.81,158.71,158.77,15498
2019/12/27,11:16:00,158.77,158.81,158.76,158.77,12336
2019/12/27,11:17:00,158.77,158.80,158.75,158.78,27006
2019/12/27,11:18:00,158.78,158.80,158.78,158.79,7284
2019/12/27,11:19:00,158.79,158.82,158.79,158.81,8163
2019/12/27,11:20:00,158.81,158.82,158.79,158.81,15246
2019/12/27,11:21:00,158.81,158.82,158.80,158.81,20584
2019/12/27,11:22:00,158.81,158.83,158.80,158.82,22631
2019/12/27,11:23:00,158.82,158.88,158.82,158.86,24523
2019/12/27,11:24:00,158.86,158.86,158.79,158.84,37843
2019/12/27,11:25:00,158.84,158.85,158.82,158.83,14876
2019/12/27,11:26:00,158.83,158.85,158.82,158.85,13647
2019/12/27,11:27:00,158.85,158.87,158.84,158.85,33094
2019/12/27,11:28:00,158.85,158.88,158.83,158.88,33122
2019/12/27,11:29:00,158.88,158.90,158.87,158.90,13412
2019/12/27,11:30:00,158.89,158.93,158.88,158.89,20471
2019/12/27,11:31:00,158.89,158.95,158.89,158.94,19248
2019/12/27,11:32:00,158.93,158.95,158.92,158.94,13000
2019/12/27,11:33:00,158.94,158.96,158.92,158.94,24718
2019/12/27,11:34:00,158.95,158.95,158.93,158.95,15118
2019/12/27,11:35:00,158.94,158.99,158.94,158.97,29682
2019/12/27,11:36:00,158.97,159.00,158.96,158.97,36184
2019/12/27,11:37:00,158.97,158.97,158.88,158.91,24713
2019/12/27,11:38:00,158.92,158.95,158.91,158.95,11132
2019/12/27,11:39:00,158.95,158.95,158.93,158.94,31391
2019/12/27,11:40:00,158.94,158.97,158.93,158.94,34274
2019/12/27,11:41:00,158.94,158.95,158.92,158.95,19204
2019/12/27,11:42:00,158.95,158.98,158.94,158.97,9520
2019/12/27,11:43:00,158.97,158.98,158.95,158.98,13597
2019/12/27,11:44:00,158.98,159.00,158.95,158.96,34366
2019/12/27,11:45:00,158.96,158.97,158.93,158.97,11729
2019/12/27,11:46:00,158.96,158.96,158.92,158.93,15763
2019/12/27,11:47:00,158.93,158.97,158.92,158.94,17405
2019/12/27,11:48:00,158.94,158.95,158.92,158.94,13565
2019/12/27,11:49:00,158.94,158.96,158.94,158.95,10184
2019/12/27,11:50:00,158.95,158.95,158.92,158.93,18889
2019/12/27,11:51:00,158.93,158.94,158.89,158.90,20764
2019/12/27,11:52:00,158.90,158.92,158.90,158.91,10472
2019/12/27,11:53:00,158.91,158.94,158.90,158.92,17621
2019/12/27,11:54:00,158.92,158.92,158.87,158.87,21631
2019/12/27,11:55:00,158.87,158.88,158.85,158.86,20877
2019/12/27,11:56:00,158.85,158.89,158.81,158.82,62236
2019/12/27,11:57:00,158.82,158.82,158.74,158.79,59789
2019/12/27,11:58:00,158.79,158.79,158.77,158.79,16975
2019/12/27,11:59:00,158.79,158.79,158.66,158.67,37325
2019/12/27,12:00:00,158.67,158.68,158.61,158.62,25591
2019/12/27,12:01:00,158.63,158.71,158.63,158.71,19627
2019/12/27,12:02:00,158.71,158.77,158.71,158.76,9837
2019/12/27,12:03:00,158.76,158.77,158.74,158.76,8265
2019/12/27,12:04:00,158.76,158.80,158.76,158.78,16104
2019/12/27,12:05:00,158.78,158.78,158.66,158.66,23590
2019/12/27,12:06:00,158.66,158.70,158.66,158.68,17070
2019/12/27,12:07:00,158.68,158.71,158.67,158.70,14860
2019/12/27,12:08:00,158.70,158.70,158.64,158.67,35073
2019/12/27,12:09:00,158.67,158.71,158.66,158.69,16574
2019/12/27,12:10:00,158.69,158.70,158.67,158.70,10660
2019/12/27,12:11:00,158.70,158.70,158.68,158.69,12596
2019/12/27,12:12:00,158.69,158.71,158.66,158.70,31477
2019/12/27,12:13:00,158.71,158.73,158.68,158.72,15580
2019/12/27,12:14:00,158.72,158.75,158.71,158.75,9617
2019/12/27,12:15:00,158.75,158.75,158.73,158.74,12500
2019/12/27,12:16:00,158.74,158.78,158.74,158.76,32348
2019/12/27,12:17:00,158.76,158.79,158.75,158.78,10231
2019/12/27,12:18:00,158.78,158.83,158.78,158.83,10897
2019/12/27,12:19:00,158.83,158.83,158.81,158.82,8530
2019/12/27,12:20:00,158.82,158.86,158.82,158.84,18046
2019/12/27,12:21:00,158.84,158.85,158.78,158.78,27127
2019/12/27,12:22:00,158.78,158.79,158.68,158.68,27989
2019/12/27,12:23:00,158.68,158.70,158.67,158.69,9769
2019/12/27,12:24:00,158.69,158.71,158.69,158.69,13108
2019/12/27,12:25:00,158.69,158.70,158.64,158.64,11935
2019/12/27,12:26:00,158.64,158.68,158.64,158.67,16437
2019/12/27,12:27:00,158.67,158.73,158.67,158.73,13415
2019/12/27,12:28:00,158.73,158.73,158.70,158.72,19856
2019/12/27,12:29:00,158.72,158.74,158.70,158.73,17402
2019/12/27,12:30:00,158.73,158.73,158.66,158.67,21816
2019/12/27,12:31:00,158.67,158.67,158.59,158.61,28956
2019/12/27,12:32:00,158.61,158.63,158.61,158.62,12239
2019/12/27,12:33:00,158.62,158.63,158.58,158.60,16016
2019/12/27,12:34:00,158.60,158.62,158.60,158.60,11254
2019/12/27,12:35:00,158.60,158.60,158.54,158.54,18342
2019/12/27,12:36:00,158.54,158.61,158.54,158.60,13442
2019/12/27,12:37:00,158.60,158.60,158.57,158.58,10986
2019/12/27,12:38:00,158.58,158.58,158.57,158.57,10749
2019/12/27,12:39:00,158.58,158.58,158.52,158.52,39491
2019/12/27,12:40:00,158.52,158.56,158.52,158.53,21148
2019/12/27,12:41:00,158.52,158.52,158.47,158.50,38631
2019/12/27,12:42:00,158.50,158.54,158.49,158.53,512485
2019/12/27,12:43:00,158.53,158.54,158.51,158.51,15400
2019/12/27,12:44:00,158.52,158.58,158.51,158.56,17999
2019/12/27,12:45:00,158.56,158.58,158.55,158.57,13363
2019/12/27,12:46:00,158.57,158.58,158.53,158.56,21765
2019/12/27,12:47:00,158.56,158.61,158.55,158.61,14714
2019/12/27,12:48:00,158.61,158.65,158.60,158.65,17008
2019/12/27,12:49:00,158.65,158.67,158.65,158.65,13327
2019/12/27,12:50:00,158.65,158.70,158.64,158.70,13814
2019/12/27,12:51:00,158.70,158.72,158.66,158.67,21832
2019/12/27,12:52:00,158.67,158.69,158.67,158.68,11962
2019/12/27,12:53:00,158.68,158.68,158.65,158.67,9458
2019/12/27,12:54:00,158.67,158.67,158.64,158.64,11266
2019/12/27,12:55:00,158.64,158.65,158.61,158.62,16942
2019/12/27,12:56:00,158.62,158.62,158.59,158.60,12202
2019/12/27,12:57:00,158.60,158.61,158.59,158.60,11895
2019/12/27,12:58:00,158.60,158.61,158.59,158.60,22307
2019/12/27,12:59:00,158.60,158.64,158.60,158.64,12262
2019/12/27,13:00:00,158.64,158.66,158.61,158.64,26614
2019/12/27,13:01:00,158.64,158.67,158.63,158.63,27880
2019/12/27,13:02:00,158.63,158.64,158.59,158.60,23521
2019/12/27,13:03:00,158.61,158.63,158.60,158.60,16925
2019/12/27,13:04:00,158.60,158.62,158.60,158.60,14375
2019/12/27,13:05:00,158.61,158.61,158.59,158.60,10486
2019/12/27,13:06:00,158.60,158.61,158.59,158.60,11892
2019/12/27,13:07:00,158.60,158.60,158.58,158.59,11132
2019/12/27,13:08:00,158.59,158.60,158.58,158.60,19842
2019/12/27,13:09:00,158.60,158.62,158.60,158.61,6196
2019/12/27,13:10:00,158.62,158.66,158.62,158.65,20053
2019/12/27,13:11:00,158.64,158.65,158.61,158.61,10297
2019/12/27,13:12:00,158.61,158.61,158.55,158.56,38095
2019/12/27,13:13:00,158.56,158.60,158.55,158.60,14450
2019/12/27,13:14:00,158.60,158.63,158.60,158.63,16571
2019/12/27,13:15:00,158.63,158.63,158.61,158.61,7437
2019/12/27,13:16:00,158.62,158.64,158.59,158.59,18232
2019/12/27,13:17:00,158.60,158.63,158.59,158.61,17737
2019/12/27,13:18:00,158.61,158.62,158.56,158.58,19940
2019/12/27,13:19:00,158.59,158.60,158.57,158.57,10191
2019/12/27,13:20:00,158.57,158.60,158.53,158.54,23569
2019/12/27,13:21:00,158.54,158.61,158.54,158.60,27869
2019/12/27,13:22:00,158.60,158.64,158.59,158.64,12207
2019/12/27,13:23:00,158.64,158.68,158.63,158.67,30397
2019/12/27,13:24:00,158.67,158.72,158.67,158.71,14168
2019/12/27,13:25:00,158.71,158.71,158.65,158.67,17805
2019/12/27,13:26:00,158.67,158.69,158.66,158.69,9108
2019/12/27,13:27:00,158.69,158.73,158.69,158.69,13695
2019/12/27,13:28:00,158.69,158.74,158.69,158.70,18257
2019/12/27,13:29:00,158.71,158.72,158.68,158.72,12569
2019/12/27,13:30:00,158.72,158.76,158.72,158.72,44048
2019/12/27,13:31:00,158.72,158.75,158.71,158.74,21066
2019/12/27,13:32:00,158.73,158.79,158.71,158.78,16442
2019/12/27,13:33:00,158.78,158.80,158.73,158.76,33679
2019/12/27,13:34:00,158.76,158.77,158.75,158.77,10197
2019/12/27,13:35:00,158.78,158.82,158.78,158.81,19144
2019/12/27,13:36:00,158.81,158.81,158.77,158.79,10208
2019/12/27,13:37:00,158.79,158.82,158.79,158.82,8209
2019/12/27,13:38:00,158.82,158.82,158.79,158.80,15188
2019/12/27,13:39:00,158.80,158.80,158.76,158.77,9856
2019/12/27,13:40:00,158.77,158.80,158.76,158.79,10905
2019/12/27,13:41:00,158.79,158.80,158.77,158.79,6654
2019/12/27,13:42:00,158.79,158.79,158.77,158.78,9088
2019/12/27,13:43:00,158.78,158.79,158.76,158.79,10383
2019/12/27,13:44:00,158.79,158.80,158.77,158.77,10153
2019/12/27,13:45:00,158.77,158.79,158.74,158.74,12903
2019/12/27,13:46:00,158.74,158.77,158.74,158.75,10859
2019/12/27,13:47:00,158.75,158.79,158.75,158.79,9097
2019/12/27,13:48:00,158.78,158.79,158.76,158.77,7104
2019/12/27,13:49:00,158.77,158.79,158.77,158.78,6951
2019/12/27,13:50:00,158.78,158.80,158.77,158.77,13998
2019/12/27,13:51:00,158.78,158.79,158.75,158.75,12959
2019/12/27,13:52:00,158.75,158.77,158.74,158.74,12123
2019/12/27,13:53:00,158.74,158.75,158.73,158.74,11133
2019/12/27,13:54:00,158.75,158.78,158.75,158.76,15245
2019/12/27,13:55:00,158.76,158.81,158.76,158.81,13697
2019/12/27,13:56:00,158.81,158.81,158.76,158.76,11978
2019/12/27,13:57:00,158.76,158.77,158.74,158.76,10027
2019/12/27,13:58:00,158.76,158.77,158.75,158.77,7930
2019/12/27,13:59:00,158.77,158.79,158.76,158.78,11099
2019/12/27,14:00:00,158.79,158.79,158.75,158.76,29784
2019/12/27,14:01:00,158.76,158.79,158.75,158.75,21908
2019/12/27,14:02:00,158.75,158.81,158.75,158.80,32275
2019/12/27,14:03:00,158.80,158.83,158.79,158.81,14592
2019/12/27,14:04:00,158.81,158.82,158.80,158.81,16550
2019/12/27,14:05:00,158.81,158.84,158.81,158.84,11264
2019/12/27,14:06:00,158.84,158.84,158.82,158.84,14185
2019/12/27,14:07:00,158.84,158.85,158.83,158.85,14161
2019/12/27,14:08:00,158.85,158.85,158.83,158.84,13030
2019/12/27,14:09:00,158.84,158.84,158.81,158.82,12937
2019/12/27,14:10:00,158.82,158.82,158.80,158.81,11840
2019/12/27,14:11:00,158.81,158.82,158.80,158.82,11665
2019/12/27,14:12:00,158.82,158.84,158.81,158.84,8380
2019/12/27,14:13:00,158.84,158.85,158.81,158.84,21975
2019/12/27,14:14:00,158.84,158.86,158.84,158.85,13585
2019/12/27,14:15:00,158.85,158.87,158.85,158.86,15779
2019/12/27,14:16:00,158.86,158.86,158.82,158.82,11333
2019/12/27,14:17:00,158.82,158.84,158.81,158.84,9301
2019/12/27,14:18:00,158.84,158.87,158.83,158.83,9321
2019/12/27,14:19:00,158.84,158.86,158.84,158.84,15089
2019/12/27,14:20:00,158.84,158.85,158.83,158.85,17606
2019/12/27,14:21:00,158.85,158.89,158.85,158.89,10959
2019/12/27,14:22:00,158.89,158.89,158.86,158.86,13099
2019/12/27,14:23:00,158.86,158.90,158.86,158.88,14208
2019/12/27,14:24:00,158.88,158.89,158.87,158.87,17370
2019/12/27,14:25:00,158.87,158.89,158.86,158.87,12585
2019/12/27,14:26:00,158.87,158.89,158.87,158.87,9501
2019/12/27,14:27:00,158.87,158.88,158.86,158.87,10618
2019/12/27,14:28:00,158.87,158.89,158.87,158.89,7224
2019/12/27,14:29:00,158.89,158.90,158.87,158.90,11014
2019/12/27,14:30:00,158.90,158.90,158.89,158.90,8706
2019/12/27,14:31:00,158.91,158.92,158.89,158.92,24064
2019/12/27,14:32:00,158.92,158.93,158.90,158.91,13066
2019/12/27,14:33:00,158.90,158.94,158.90,158.94,11881
2019/12/27,14:34:00,158.94,158.94,158.92,158.94,21119
2019/12/27,14:35:00,158.94,158.94,158.92,158.93,13454
2019/12/27,14:36:00,158.93,158.93,158.90,158.93,9537
2019/12/27,14:37:00,158.92,158.95,158.92,158.94,13880
2019/12/27,14:38:00,158.94,158.95,158.93,158.94,9048
2019/12/27,14:39:00,158.94,158.96,158.93,158.93,33192
2019/12/27,14:40:00,158.93,158.94,158.89,158.91,21860
2019/12/27,14:41:00,158.91,158.91,158.89,158.90,20049
2019/12/27,14:42:00,158.90,158.90,158.88,158.90,14891
2019/12/27,14:43:00,158.89,158.93,158.89,158.93,13284
2019/12/27,14:44:00,158.93,158.94,158.91,158.92,15270
2019/12/27,14:45:00,158.92,158.94,158.92,158.93,12794
2019/12/27,14:46:00,158.93,158.94,158.91,158.93,24407
2019/12/27,14:47:00,158.93,158.93,158.90,158.91,18596
2019/12/27,14:48:00,158.91,158.94,158.90,158.93,24932
2019/12/27,14:49:00,158.93,158.94,158.91,158.93,18804
2019/12/27,14:50:00,158.93,158.95,158.93,158.94,24125
2019/12/27,14:51:00,158.94,158.95,158.93,158.95,18390
2019/12/27,14:52:00,158.95,158.96,158.93,158.95,20755
2019/12/27,14:53:00,158.95,158.95,158.93,158.95,9794
2019/12/27,14:54:00,158.95,158.99,158.95,158.95,30016
2019/12/27,14:55:00,158.96,158.96,158.95,158.95,11538
2019/12/27,14:56:00,158.95,158.96,158.93,158.94,15522
2019/12/27,14:57:00,158.94,158.95,158.91,158.94,12491
2019/12/27,14:58:00,158.94,158.95,158.94,158.95,17769
2019/12/27,14:59:00,158.94,158.96,158.94,158.94,17778
2019/12/27,15:00:00,158.94,158.98,158.94,158.98,21805
2019/12/27,15:01:00,158.98,158.99,158.97,158.97,16335
2019/12/27,15:02:00,158.97,159.00,158.97,158.97,18128
2019/12/27,15:03:00,158.97,158.98,158.96,158.97,16174
2019/12/27,15:04:00,158.97,158.98,158.95,158.96,18976
2019/12/27,15:05:00,158.96,158.96,158.94,158.95,25325
2019/12/27,15:06:00,158.95,158.95,158.92,158.95,23838
2019/12/27,15:07:00,158.95,158.97,158.94,158.95,27318
2019/12/27,15:08:00,158.95,158.95,158.91,158.95,49602
2019/12/27,15:09:00,158.95,158.95,158.94,158.94,11910
2019/12/27,15:10:00,158.94,158.96,158.93,158.93,14871
2019/12/27,15:11:00,158.93,158.94,158.91,158.93,12467
2019/12/27,15:12:00,158.93,158.96,158.92,158.95,13486
2019/12/27,15:13:00,158.95,158.97,158.95,158.96,24268
2019/12/27,15:14:00,158.97,158.99,158.96,158.97,21723
2019/12/27,15:15:00,158.97,158.99,158.97,158.98,12944
2019/12/27,15:16:00,158.98,158.99,158.97,158.99,15844
2019/12/27,15:17:00,158.99,159.03,158.99,159.03,73142
2019/12/27,15:18:00,159.02,159.04,159.01,159.04,16618
2019/12/27,15:19:00,159.04,159.07,159.04,159.05,20961
2019/12/27,15:20:00,159.05,159.08,159.04,159.07,33784
2019/12/27,15:21:00,159.07,159.07,159.04,159.04,22920
2019/12/27,15:22:00,159.04,159.06,159.02,159.03,15611
2019/12/27,15:23:00,159.03,159.05,159.02,159.04,16216
2019/12/27,15:24:00,159.03,159.04,158.98,159.00,39100
2019/12/27,15:25:00,159.00,159.01,158.96,159.01,43431
2019/12/27,15:26:00,159.01,159.01,158.98,158.98,17016
2019/12/27,15:27:00,158.98,158.99,158.97,158.98,12786
2019/12/27,15:28:00,158.98,159.00,158.97,158.98,15186
2019/12/27,15:29:00,158.98,158.98,158.93,158.96,24489
2019/12/27,15:30:00,158.96,158.98,158.95,158.98,12599
2019/12/27,15:31:00,158.98,158.98,158.94,158.97,22986
2019/12/27,15:32:00,158.97,159.01,158.97,159.00,27862
2019/12/27,15:33:00,159.00,159.00,158.97,158.98,15553
2019/12/27,15:34:00,158.99,159.00,158.97,159.00,16019
2019/12/27,15:35:00,159.00,159.00,158.96,158.96,9506
2019/12/27,15:36:00,158.96,158.96,158.91,158.94,29561
2019/12/27,15:37:00,158.94,158.98,158.94,158.97,20308
2019/12/27,15:38:00,158.97,159.00,158.96,158.98,15855
2019/12/27,15:39:00,158.98,158.98,158.95,158.95,16206
2019/12/27,15:40:00,158.95,158.95,158.88,158.88,64420
2019/12/27,15:41:00,158.89,158.89,158.81,158.82,27533
2019/12/27,15:42:00,158.81,158.82,158.77,158.79,54472
2019/12/27,15:43:00,158.80,158.80,158.76,158.76,22284
2019/12/27,15:44:00,158.76,158.78,158.72,158.75,60113
2019/12/27,15:45:00,158.75,158.75,158.64,158.66,31386
2019/12/27,15:46:00,158.66,158.73,158.66,158.73,52664
2019/12/27,15:47:00,158.73,158.79,158.71,158.71,41074
2019/12/27,15:48:00,158.71,158.72,158.67,158.67,29184
2019/12/27,15:49:00,158.67,158.71,158.58,158.59,65629
2019/12/27,15:50:00,158.59,158.60,158.52,158.53,60450
2019/12/27,15:51:00,158.53,158.54,158.40,158.43,120549
2019/12/27,15:52:00,158.43,158.52,158.40,158.51,79046
2019/12/27,15:53:00,158.51,158.60,158.51,158.60,75303
2019/12/27,15:54:00,158.58,158.63,158.54,158.56,113953
2019/12/27,15:55:00,158.55,158.75,158.54,158.75,184719
2019/12/27,15:56:00,158.75,158.87,158.75,158.87,122849
2019/12/27,15:57:00,158.87,158.87,158.79,158.83,88127
2019/12/27,15:58:00,158.83,158.95,158.82,158.91,117102
2019/12/27,15:59:00,158.92,158.94,158.88,158.94,80848
2019/12/27,16:00:00,158.94,159.03,158.89,158.96,348575
2019/12/30,09:31:00,158.99,159.02,158.72,158.80,102319
2019/12/30,09:32:00,158.80,158.83,158.70,158.80,54560
2019/12/30,09:33:00,158.80,158.93,158.71,158.71,52530
2019/12/30,09:34:00,158.70,158.74,158.62,158.63,41203
2019/12/30,09:35:00,158.65,158.66,158.36,158.36,76000
2019/12/30,09:36:00,158.36,158.37,158.16,158.20,93264
2019/12/30,09:37:00,158.20,158.20,158.09,158.11,108766
2019/12/30,09:38:00,158.10,158.11,157.83,157.91,175054
2019/12/30,09:39:00,157.92,157.99,157.83,157.85,87909
2019/12/30,09:40:00,157.84,157.92,157.74,157.86,91178
2019/12/30,09:41:00,157.86,158.01,157.83,157.94,73351
2019/12/30,09:42:00,157.94,157.98,157.81,157.84,100788
2019/12/30,09:43:00,157.84,157.87,157.70,157.71,103617
2019/12/30,09:44:00,157.71,157.72,157.46,157.47,126248
2019/12/30,09:45:00,157.47,157.49,157.39,157.41,86813
2019/12/30,09:46:00,157.42,157.56,157.39,157.55,131066
2019/12/30,09:47:00,157.57,157.59,157.34,157.38,88294
2019/12/30,09:48:00,157.38,157.41,157.31,157.37,86217
2019/12/30,09:49:00,157.38,157.38,157.20,157.24,87320
2019/12/30,09:50:00,157.24,157.24,157.10,157.10,89736
2019/12/30,09:51:00,157.08,157.31,157.07,157.27,104865
2019/12/30,09:52:00,157.27,157.48,157.25,157.47,87024
2019/12/30,09:53:00,157.46,157.47,157.33,157.38,67242
2019/12/30,09:54:00,157.38,157.40,157.33,157.37,45676
2019/12/30,09:55:00,157.36,157.40,157.35,157.39,64842
2019/12/30,09:56:00,157.40,157.50,157.40,157.48,79330
2019/12/30,09:57:00,157.48,157.48,157.27,157.35,64747
2019/12/30,09:58:00,157.35,157.35,157.22,157.23,53218
2019/12/30,09:59:00,157.23,157.27,157.20,157.21,41930
2019/12/30,10:00:00,157.21,157.22,157.08,157.18,82399
2019/12/30,10:01:00,157.18,157.30,157.15,157.18,82226
2019/12/30,10:02:00,157.18,157.18,157.02,157.10,69386
2019/12/30,10:03:00,157.11,157.21,157.07,157.15,106281
2019/12/30,10:04:00,157.15,157.18,157.01,157.02,75849
2019/12/30,10:05:00,157.02,157.06,156.94,156.97,156650
2019/12/30,10:06:00,156.97,157.23,156.97,157.20,61527
2019/12/30,10:07:00,157.20,157.28,157.18,157.24,35933
2019/12/30,10:08:00,157.24,157.24,157.14,157.22,50856
2019/12/30,10:09:00,157.23,157.39,157.20,157.38,78911
2019/12/30,10:10:00,157.38,157.38,157.22,157.23,38664
2019/12/30,10:11:00,157.22,157.25,157.12,157.21,40035
2019/12/30,10:12:00,157.21,157.32,157.17,157.21,38366
2019/12/30,10:13:00,157.21,157.21,157.11,157.13,59189
2019/12/30,10:14:00,157.13,157.20,156.97,157.07,118137
2019/12/30,10:15:00,157.07,157.13,156.91,156.92,64118
2019/12/30,10:16:00,156.92,156.93,156.73,156.80,108155
2019/12/30,10:17:00,156.80,156.96,156.78,156.92,44602
2019/12/30,10:18:00,156.92,157.03,156.91,156.97,82408
2019/12/30,10:19:00,156.98,156.98,156.85,156.90,34363
2019/12/30,10:20:00,156.90,156.96,156.89,156.92,33062
2019/12/30,10:21:00,156.94,157.08,156.88,157.07,82699
2019/12/30,10:22:00,157.07,157.18,157.06,157.15,51267
2019/12/30,10:23:00,157.15,157.15,157.09,157.13,53122
2019/12/30,10:24:00,157.12,157.15,157.05,157.13,39903
2019/12/30,10:25:00,157.13,157.13,157.04,157.08,26412
2019/12/30,10:26:00,157.08,157.16,157.08,157.10,32656
2019/12/30,10:27:00,157.10,157.14,156.96,156.97,27901
2019/12/30,10:28:00,156.97,157.00,156.92,156.92,45195
2019/12/30,10:29:00,156.92,157.09,156.90,157.05,33626
2019/12/30,10:30:00,157.05,157.12,156.96,157.11,41573
2019/12/30,10:31:00,157.11,157.18,157.05,157.17,39664
2019/12/30,10:32:00,157.17,157.19,157.12,157.19,17358
2019/12/30,10:33:00,157.19,157.19,157.08,157.10,23416
2019/12/30,10:34:00,157.11,157.16,157.08,157.15,18340
2019/12/30,10:35:00,157.15,157.15,157.09,157.10,14378
2019/12/30,10:36:00,157.10,157.20,157.08,157.17,23303
2019/12/30,10:37:00,157.17,157.31,157.17,157.23,28788
2019/12/30,10:38:00,157.23,157.29,157.19,157.28,26846
2019/12/30,10:39:00,157.28,157.37,157.28,157.37,45373
2019/12/30,10:40:00,157.37,157.48,157.35,157.47,39817
2019/12/30,10:41:00,157.46,157.49,157.43,157.47,72429
2019/12/30,10:42:00,157.47,157.48,157.35,157.43,68519
2019/12/30,10:43:00,157.43,157.60,157.43,157.57,53287
2019/12/30,10:44:00,157.57,157.57,157.49,157.52,21577
2019/12/30,10:45:00,157.52,157.54,157.44,157.47,27926
2019/12/30,10:46:00,157.46,157.50,157.42,157.47,30670
2019/12/30,10:47:00,157.47,157.57,157.47,157.53,24862
2019/12/30,10:48:00,157.53,157.57,157.50,157.51,19710
2019/12/30,10:49:00,157.51,157.57,157.42,157.43,35939
2019/12/30,10:50:00,157.43,157.51,157.42,157.47,22156
2019/12/30,10:51:00,157.47,157.50,157.42,157.43,21387
2019/12/30,10:52:00,157.43,157.50,157.40,157.49,20086
2019/12/30,10:53:00,157.49,157.56,157.47,157.54,28781
2019/12/30,10:54:00,157.54,157.56,157.48,157.56,16747
2019/12/30,10:55:00,157.56,157.66,157.55,157.64,50992
2019/12/30,10:56:00,157.64,157.64,157.57,157.63,28668
2019/12/30,10:57:00,157.63,157.67,157.56,157.60,49886
2019/12/30,10:58:00,157.61,157.64,157.57,157.60,32729
2019/12/30,10:59:00,157.60,157.62,157.59,157.59,37245
2019/12/30,11:00:00,157.59,157.62,157.55,157.61,30077
2019/12/30,11:01:00,157.62,157.63,157.54,157.54,23780
2019/12/30,11:02:00,157.54,157.54,157.49,157.54,28215
2019/12/30,11:03:00,157.54,157.54,157.40,157.41,46177
2019/12/30,11:04:00,157.41,157.46,157.35,157.41,54777
2019/12/30,11:05:00,157.41,157.42,157.32,157.35,31617
2019/12/30,11:06:00,157.35,157.44,157.34,157.43,20410
2019/12/30,11:07:00,157.43,157.43,157.35,157.35,26351
2019/12/30,11:08:00,157.35,157.41,157.33,157.41,24020
2019/12/30,11:09:00,157.41,157.44,157.37,157.39,22389
2019/12/30,11:10:00,157.39,157.43,157.35,157.37,29643
2019/12/30,11:11:00,157.37,157.42,157.37,157.41,14100
2019/12/30,11:12:00,157.41,157.47,157.41,157.44,21604
2019/12/30,11:13:00,157.44,157.52,157.44,157.51,24241
2019/12/30,11:14:00,157.51,157.54,157.45,157.52,30826
2019/12/30,11:15:00,157.52,157.63,157.52,157.58,32997
2019/12/30,11:16:00,157.58,157.64,157.58,157.64,23037
2019/12/30,11:17:00,157.62,157.68,157.62,157.67,25926
2019/12/30,11:18:00,157.67,157.72,157.66,157.70,29415
2019/12/30,11:19:00,157.70,157.75,157.65,157.65,27206
2019/12/30,11:20:00,157.65,157.72,157.65,157.71,29280
2019/12/30,11:21:00,157.71,157.72,157.67,157.68,15855
2019/12/30,11:22:00,157.68,157.78,157.68,157.77,27715
2019/12/30,11:23:00,157.77,157.90,157.77,157.84,62173
2019/12/30,11:24:00,157.84,157.88,157.82,157.83,22958
2019/12/30,11:25:00,157.84,157.87,157.83,157.86,19119
2019/12/30,11:26:00,157.86,157.86,157.77,157.77,19900
2019/12/30,11:27:00,157.77,157.85,157.77,157.85,32012
2019/12/30,11:28:00,157.85,157.88,157.78,157.78,28370
2019/12/30,11:29:00,157.78,157.78,157.68,157.71,23480
2019/12/30,11:30:00,157.71,157.79,157.70,157.77,21414
2019/12/30,11:31:00,157.77,157.80,157.72,157.75,12570
2019/12/30,11:32:00,157.75,157.75,157.70,157.71,13865
2019/12/30,11:33:00,157.72,157.74,157.71,157.71,12650
2019/12/30,11:34:00,157.71,157.76,157.70,157.76,17505
2019/12/30,11:35:00,157.76,157.78,157.71,157.71,18543
2019/12/30,11:36:00,157.71,157.76,157.71,157.75,20446
2019/12/30,11:37:00,157.75,157.83,157.74,157.83,22681
2019/12/30,11:38:00,157.83,157.85,157.78,157.85,15423
2019/12/30,11:39:00,157.85,157.85,157.81,157.84,20247
2019/12/30,11:40:00,157.84,157.85,157.79,157.83,21257
2019/12/30,11:41:00,157.83,157.85,157.81,157.83,22779
2019/12/30,11:42:00,157.83,157.85,157.75,157.78,17267
2019/12/30,11:43:00,157.78,157.79,157.68,157.68,22860
2019/12/30,11:44:00,157.68,157.75,157.68,157.73,26632
2019/12/30,11:45:00,157.74,157.83,157.74,157.81,20573
2019/12/30,11:46:00,157.79,157.86,157.78,157.86,21183
2019/12/30,11:47:00,157.86,157.89,157.81,157.82,19866
2019/12/30,11:48:00,157.82,157.85,157.81,157.81,18133
2019/12/30,11:49:00,157.81,157.85,157.78,157.85,12375
2019/12/30,11:50:00,157.85,157.87,157.82,157.85,11376
2019/12/30,11:51:00,157.85,157.86,157.80,157.86,15169
2019/12/30,11:52:00,157.86,157.87,157.82,157.86,14344
2019/12/30,11:53:00,157.86,157.90,157.85,157.90,10143
2019/12/30,11:54:00,157.90,157.93,157.89,157.93,11145
2019/12/30,11:55:00,157.93,157.93,157.87,157.87,19997
2019/12/30,11:56:00,157.87,157.89,157.79,157.79,22987
2019/12/30,11:57:00,157.79,157.85,157.79,157.85,19221
2019/12/30,11:58:00,157.85,157.88,157.81,157.81,18594
2019/12/30,11:59:00,157.81,157.84,157.76,157.76,24992
2019/12/30,12:00:00,157.76,157.77,157.72,157.74,36455
2019/12/30,12:01:00,157.74,157.78,157.73,157.75,25353
2019/12/30,12:02:00,157.75,157.76,157.65,157.68,36205
2019/12/30,12:03:00,157.68,157.77,157.67,157.72,21724
2019/12/30,12:04:00,157.71,157.72,157.67,157.69,22661
2019/12/30,12:05:00,157.69,157.70,157.64,157.65,18293
2019/12/30,12:06:00,157.65,157.68,157.63,157.67,14482
2019/12/30,12:07:00,157.67,157.72,157.66,157.70,21248
2019/12/30,12:08:00,157.70,157.73,157.68,157.69,13721
2019/12/30,12:09:00,157.69,157.77,157.69,157.75,17160
2019/12/30,12:10:00,157.75,157.75,157.73,157.74,17653
2019/12/30,12:11:00,157.74,157.76,157.73,157.73,17776
2019/12/30,12:12:00,157.73,157.76,157.73,157.74,16030
2019/12/30,12:13:00,157.74,157.76,157.73,157.74,14504
2019/12/30,12:14:00,157.74,157.75,157.72,157.75,13098
2019/12/30,12:15:00,157.75,157.77,157.74,157.76,27980
2019/12/30,12:16:00,157.76,157.78,157.73,157.77,47298
2019/12/30,12:17:00,157.77,157.77,157.69,157.71,27225
2019/12/30,12:18:00,157.71,157.75,157.71,157.74,14892
2019/12/30,12:19:00,157.74,157.74,157.67,157.68,28247
2019/12/30,12:20:00,157.67,157.73,157.67,157.70,13657
2019/12/30,12:21:00,157.70,157.76,157.70,157.74,21316
2019/12/30,12:22:00,157.74,157.77,157.72,157.77,19363
2019/12/30,12:23:00,157.76,157.79,157.72,157.72,25951
2019/12/30,12:24:00,157.72,157.74,157.70,157.72,18078
2019/12/30,12:25:00,157.72,157.75,157.71,157.73,17641
2019/12/30,12:26:00,157.73,157.76,157.72,157.76,32533
2019/12/30,12:27:00,157.76,157.83,157.75,157.82,48239
2019/12/30,12:28:00,157.84,157.84,157.79,157.79,15881
2019/12/30,12:29:00,157.79,157.85,157.79,157.85,13763
2019/12/30,12:30:00,157.85,157.87,157.83,157.85,15899
2019/12/30,12:31:00,157.85,157.89,157.85,157.89,16825
2019/12/30,12:32:00,157.89,157.90,157.88,157.89,9633
2019/12/30,12:33:00,157.89,157.92,157.87,157.91,15464
2019/12/30,12:34:00,157.91,157.95,157.86,157.87,26913
2019/12/30,12:35:00,157.87,157.89,157.84,157.88,14176
2019/12/30,12:36:00,157.89,157.90,157.85,157.86,25644
2019/12/30,12:37:00,157.86,157.92,157.85,157.92,12904
2019/12/30,12:38:00,157.92,157.95,157.91,157.94,33458
2019/12/30,12:39:00,157.94,157.98,157.92,157.94,69843
2019/12/30,12:40:00,157.94,157.99,157.94,157.99,36218
2019/12/30,12:41:00,157.99,158.00,157.94,157.98,46031
2019/12/30,12:42:00,157.98,158.00,157.96,157.96,26286
2019/12/30,12:43:00,157.96,158.02,157.96,158.02,29446
2019/12/30,12:44:00,158.02,158.08,158.02,158.07,32171
2019/12/30,12:45:00,158.07,158.07,158.00,158.03,27429
2019/12/30,12:46:00,158.03,158.07,158.03,158.06,19032
2019/12/30,12:47:00,158.06,158.07,158.03,158.04,14533
2019/12/30,12:48:00,158.05,158.05,158.01,158.02,40204
2019/12/30,12:49:00,158.02,158.05,158.00,158.00,26313
2019/12/30,12:50:00,158.00,158.03,157.97,158.02,24643
2019/12/30,12:51:00,158.02,158.07,158.01,158.06,20496
2019/12/30,12:52:00,158.07,158.09,158.05,158.09,23837
2019/12/30,12:53:00,158.09,158.12,158.09,158.10,18599
2019/12/30,12:54:00,158.10,158.13,158.07,158.09,27720
2019/12/30,12:55:00,158.10,158.12,158.07,158.07,14169
2019/12/30,12:56:00,158.08,158.12,158.08,158.09,12054
2019/12/30,12:57:00,158.09,158.10,158.06,158.08,13061
2019/12/30,12:58:00,158.08,158.09,158.06,158.07,12055
2019/12/30,12:59:00,158.07,158.07,158.03,158.04,14550
2019/12/30,13:00:00,158.04,158.04,158.01,158.02,11238
2019/12/30,13:01:00,158.01,158.03,158.00,158.01,13994
2019/12/30,13:02:00,158.01,158.04,158.01,158.03,16792
2019/12/30,13:03:00,158.03,158.06,158.03,158.03,13404
2019/12/30,13:04:00,158.03,158.03,157.97,158.00,25000
2019/12/30,13:05:00,158.00,158.00,157.89,157.90,31589
2019/12/30,13:06:00,157.90,157.98,157.89,157.97,47279
2019/12/30,13:07:00,157.97,158.04,157.97,157.97,26712
2019/12/30,13:08:00,157.96,157.97,157.93,157.94,15065
2019/12/30,13:09:00,157.94,157.98,157.94,157.97,10853
2019/12/30,13:10:00,157.98,158.00,157.96,157.97,18052
2019/12/30,13:11:00,157.97,158.04,157.97,158.04,15552
2019/12/30,13:12:00,158.04,158.10,158.04,158.09,14478
2019/12/30,13:13:00,158.09,158.10,158.06,158.06,30137
2019/12/30,13:14:00,158.06,158.08,158.04,158.07,14649
2019/12/30,13:15:00,158.07,158.09,158.06,158.07,15428
2019/12/30,13:16:00,158.07,158.11,158.07,158.09,13942
2019/12/30,13:17:00,158.09,158.15,158.08,158.14,19860
2019/12/30,13:18:00,158.14,158.15,158.07,158.09,31457
2019/12/30,13:19:00,158.09,158.09,157.99,157.99,21626
2019/12/30,13:20:00,157.99,158.02,157.96,158.01,12590
2019/12/30,13:21:00,158.01,158.01,157.97,157.97,10591
2019/12/30,13:22:00,157.96,157.97,157.95,157.96,16333
2019/12/30,13:23:00,157.96,158.03,157.96,158.01,16210
2019/12/30,13:24:00,158.01,158.04,158.00,158.02,15964
2019/12/30,13:25:00,158.03,158.04,158.00,158.03,12959
2019/12/30,13:26:00,158.03,158.03,157.99,157.99,8535
2019/12/30,13:27:00,157.99,158.02,157.97,157.97,14553
2019/12/30,13:28:00,157.97,157.99,157.96,157.96,14980
2019/12/30,13:29:00,157.97,157.97,157.93,157.94,13852
2019/12/30,13:30:00,157.94,157.95,157.90,157.91,21897
2019/12/30,13:31:00,157.91,157.95,157.91,157.94,19429
2019/12/30,13:32:00,157.94,157.96,157.93,157.95,9212
2019/12/30,13:33:00,157.95,157.95,157.92,157.94,11381
2019/12/30,13:34:00,157.94,157.94,157.93,157.93,11063
2019/12/30,13:35:00,157.92,157.94,157.92,157.94,20070
2019/12/30,13:36:00,157.94,158.00,157.94,158.00,11862
2019/12/30,13:37:00,158.00,158.02,157.96,157.97,18269
2019/12/30,13:38:00,157.97,157.97,157.94,157.95,86634
2019/12/30,13:39:00,157.95,157.97,157.93,157.94,21916
2019/12/30,13:40:00,157.94,158.01,157.93,158.01,43024
2019/12/30,13:41:00,158.01,158.04,158.00,158.02,15891
2019/12/30,13:42:00,158.02,158.02,157.98,157.99,20156
2019/12/30,13:43:00,157.99,158.00,157.95,157.95,14226
2019/12/30,13:44:00,157.95,157.96,157.94,157.96,16840
2019/12/30,13:45:00,157.96,157.99,157.96,157.98,5436
2019/12/30,13:46:00,157.98,158.03,157.98,158.02,24522
2019/12/30,13:47:00,158.02,158.03,158.00,158.01,13608
2019/12/30,13:48:00,158.01,158.01,157.96,157.97,17889
2019/12/30,13:49:00,157.97,157.97,157.93,157.94,19145
2019/12/30,13:50:00,157.94,157.99,157.93,157.97,13087
2019/12/30,13:51:00,157.97,158.01,157.96,157.98,13538
2019/12/30,13:52:00,157.98,158.07,157.97,158.06,34462
2019/12/30,13:53:00,158.05,158.07,158.02,158.02,16940
2019/12/30,13:54:00,158.02,158.04,158.00,158.01,16100
2019/12/30,13:55:00,158.01,158.03,158.01,158.02,10574
2019/12/30,13:56:00,158.03,158.08,158.02,158.07,10174
2019/12/30,13:57:00,158.07,158.08,158.06,158.07,13035
2019/12/30,13:58:00,158.07,158.09,158.07,158.09,8853
2019/12/30,13:59:00,158.09,158.12,158.07,158.09,22364
2019/12/30,14:00:00,158.09,158.09,158.06,158.06,14390
2019/12/30,14:01:00,158.07,158.08,158.02,158.03,21673
2019/12/30,14:02:00,158.03,158.03,157.94,157.95,36599
2019/12/30,14:03:00,157.95,157.95,157.87,157.89,33486
2019/12/30,14:04:00,157.89,157.91,157.88,157.89,18362
2019/12/30,14:05:00,157.90,157.97,157.90,157.94,25580
2019/12/30,14:06:00,157.94,157.94,157.91,157.94,16993
2019/12/30,14:07:00,157.94,157.97,157.93,157.96,23400
2019/12/30,14:08:00,157.96,157.99,157.95,157.99,22549
2019/12/30,14:09:00,157.99,157.99,157.97,157.97,11934
2019/12/30,14:10:00,157.98,157.98,157.95,157.97,12806
2019/12/30,14:11:00,157.97,158.00,157.96,157.98,8596
2019/12/30,14:12:00,157.98,158.01,157.97,158.00,17358
2019/12/30,14:13:00,158.00,158.02,157.97,157.97,27228
2019/12/30,14:14:00,157.97,157.99,157.93,157.98,10744
2019/12/30,14:15:00,157.98,157.98,157.94,157.97,14604
2019/12/30,14:16:00,157.98,158.00,157.97,157.98,13087
2019/12/30,14:17:00,157.98,158.01,157.98,158.00,18416
2019/12/30,14:18:00,158.00,158.04,157.99,158.03,13899
2019/12/30,14:19:00,158.02,158.05,158.02,158.04,4819
2019/12/30,14:20:00,158.04,158.06,158.03,158.05,10978
2019/12/30,14:21:00,158.05,158.05,158.01,158.03,16462
2019/12/30,14:22:00,158.03,158.03,158.00,158.00,8415
2019/12/30,14:23:00,158.00,158.03,158.00,158.02,10297
2019/12/30,14:24:00,158.02,158.04,158.01,158.03,15628
2019/12/30,14:25:00,158.04,158.04,157.95,157.96,25288
2019/12/30,14:26:00,157.96,158.04,157.96,158.01,19934
2019/12/30,14:27:00,158.01,158.03,158.00,158.00,17352
2019/12/30,14:28:00,158.00,158.02,157.96,157.97,22020
2019/12/30,14:29:00,157.97,158.03,157.97,158.02,24680
2019/12/30,14:30:00,158.02,158.07,158.02,158.07,20369
2019/12/30,14:31:00,158.07,158.07,158.02,158.02,19062
2019/12/30,14:32:00,158.01,158.02,157.99,158.00,39998
2019/12/30,14:33:00,157.99,158.00,157.92,157.92,32842
2019/12/30,14:34:00,157.92,157.94,157.92,157.92,20850
2019/12/30,14:35:00,157.92,157.95,157.90,157.92,12067
2019/12/30,14:36:00,157.92,157.94,157.90,157.93,15214
2019/12/30,14:37:00,157.93,157.95,157.85,157.86,30234
2019/12/30,14:38:00,157.86,157.86,157.78,157.78,28673
2019/12/30,14:39:00,157.78,157.82,157.76,157.82,22957
2019/12/30,14:40:00,157.82,157.83,157.79,157.80,10649
2019/12/30,14:41:00,157.80,157.84,157.78,157.82,15083
2019/12/30,14:42:00,157.82,157.89,157.82,157.85,21065
2019/12/30,14:43:00,157.84,157.87,157.82,157.86,14766
2019/12/30,14:44:00,157.86,157.87,157.86,157.87,14364
2019/12/30,14:45:00,157.86,157.90,157.85,157.89,11032
2019/12/30,14:46:00,157.89,157.89,157.86,157.86,18460
2019/12/30,14:47:00,157.87,157.87,157.81,157.81,20183
2019/12/30,14:48:00,157.81,157.85,157.80,157.84,14894
2019/12/30,14:49:00,157.84,157.87,157.81,157.86,15874
2019/12/30,14:50:00,157.86,157.90,157.86,157.87,17263
2019/12/30,14:51:00,157.87,157.88,157.85,157.86,20733
2019/12/30,14:52:00,157.86,157.87,157.85,157.86,14821
2019/12/30,14:53:00,157.86,157.87,157.85,157.86,14772
2019/12/30,14:54:00,157.86,157.87,157.83,157.84,10613
2019/12/30,14:55:00,157.84,157.86,157.84,157.85,13654
2019/12/30,14:56:00,157.85,157.90,157.83,157.90,15926
2019/12/30,14:57:00,157.89,157.89,157.87,157.88,9633
2019/12/30,14:58:00,157.88,157.91,157.87,157.90,10727
2019/12/30,14:59:00,157.90,157.90,157.85,157.87,19454
2019/12/30,15:00:00,157.87,157.92,157.86,157.92,25469
2019/12/30,15:01:00,157.92,157.95,157.91,157.95,22395
2019/12/30,15:02:00,157.95,157.95,157.90,157.91,15552
2019/12/30,15:03:00,157.91,157.91,157.86,157.88,16959
2019/12/30,15:04:00,157.88,157.91,157.88,157.89,13958
2019/12/30,15:05:00,157.89,157.97,157.88,157.96,62745
2019/12/30,15:06:00,157.96,158.01,157.92,158.00,45065
2019/12/30,15:07:00,158.00,158.00,157.96,157.98,16487
2019/12/30,15:08:00,157.98,157.98,157.92,157.94,35881
2019/12/30,15:09:00,157.92,157.96,157.91,157.91,26303
2019/12/30,15:10:00,157.92,157.94,157.91,157.91,17395
2019/12/30,15:11:00,157.91,157.95,157.91,157.93,17931
2019/12/30,15:12:00,157.92,157.94,157.91,157.94,20649
2019/12/30,15:13:00,157.94,157.95,157.91,157.92,16558
2019/12/30,15:14:00,157.92,157.93,157.90,157.92,25848
2019/12/30,15:15:00,157.93,157.93,157.90,157.90,19185
2019/12/30,15:16:00,157.90,157.94,157.89,157.94,18861
2019/12/30,15:17:00,157.94,157.94,157.90,157.92,26024
2019/12/30,15:18:00,157.92,157.94,157.92,157.93,12731
2019/12/30,15:19:00,157.93,157.93,157.91,157.91,14772
2019/12/30,15:20:00,157.91,157.92,157.89,157.91,32031
2019/12/30,15:21:00,157.91,157.94,157.90,157.93,23211
2019/12/30,15:22:00,157.93,157.94,157.91,157.93,18217
2019/12/30,15:23:00,157.93,157.93,157.92,157.93,10732
2019/12/30,15:24:00,157.93,157.93,157.89,157.90,18492
2019/12/30,15:25:00,157.90,157.93,157.89,157.91,26465
2019/12/30,15:26:00,157.91,157.92,157.90,157.90,10026
2019/12/30,15:27:00,157.90,157.93,157.88,157.88,28592
2019/12/30,15:28:00,157.88,157.95,157.88,157.95,22910
2019/12/30,15:29:00,157.95,157.95,157.90,157.91,16007
2019/12/30,15:30:00,157.91,157.92,157.90,157.91,12514
2019/12/30,15:31:00,157.91,157.94,157.90,157.91,17202
2019/12/30,15:32:00,157.91,157.91,157.90,157.91,17939
2019/12/30,15:33:00,157.91,157.92,157.88,157.88,25953
2019/12/30,15:34:00,157.88,157.88,157.81,157.81,20090
2019/12/30,15:35:00,157.81,157.82,157.74,157.76,45329
2019/12/30,15:36:00,157.76,157.84,157.75,157.80,48380
2019/12/30,15:37:00,157.80,157.82,157.77,157.78,16968
2019/12/30,15:38:00,157.78,157.80,157.76,157.79,23173
2019/12/30,15:39:00,157.78,157.81,157.77,157.77,29206
2019/12/30,15:40:00,157.77,157.83,157.76,157.82,27089
2019/12/30,15:41:00,157.82,157.85,157.79,157.79,30875
2019/12/30,15:42:00,157.79,157.81,157.74,157.76,30358
2019/12/30,15:43:00,157.76,157.78,157.75,157.77,17597
2019/12/30,15:44:00,157.77,157.77,157.75,157.75,19184
2019/12/30,15:45:00,157.75,157.83,157.74,157.82,26609
2019/12/30,15:46:00,157.82,157.82,157.78,157.80,33679
2019/12/30,15:47:00,157.80,157.80,157.73,157.75,19359
2019/12/30,15:48:00,157.75,157.76,157.68,157.73,41078
2019/12/30,15:49:00,157.73,157.74,157.69,157.70,31107
2019/12/30,15:50:00,157.70,157.78,157.70,157.75,43377
2019/12/30,15:51:00,157.75,157.76,157.62,157.75,136522
2019/12/30,15:52:00,157.75,157.76,157.72,157.73,51987
2019/12/30,15:53:00,157.73,157.73,157.68,157.69,50055
2019/12/30,15:54:00,157.68,157.70,157.66,157.68,58470
2019/12/30,15:55:00,157.68,157.75,157.64,157.64,144151
2019/12/30,15:56:00,157.64,157.64,157.47,157.48,151805
2019/12/30,15:57:00,157.48,157.61,157.44,157.59,130471
2019/12/30,15:58:00,157.59,157.60,157.50,157.52,108404
2019/12/30,15:59:00,157.52,157.52,157.40,157.42,191575
2019/12/30,16:00:00,157.41,157.75,157.38,157.59,358246
2019/12/31,09:31:00,156.77,156.90,156.52,156.72,141930
2019/12/31,09:32:00,156.65,156.74,156.49,156.70,69922
2019/12/31,09:33:00,156.71,157.15,156.69,157.10,138461
2019/12/31,09:34:00,157.12,157.20,157.05,157.07,58270
2019/12/31,09:35:00,157.07,157.09,156.93,157.09,55519
2019/12/31,09:36:00,157.09,157.43,157.09,157.33,45553
2019/12/31,09:37:00,157.34,157.54,157.34,157.54,56528
2019/12/31,09:38:00,157.54,157.56,157.41,157.42,59995
2019/12/31,09:39:00,157.42,157.63,157.42,157.52,41360
2019/12/31,09:40:00,157.52,157.53,157.41,157.46,50798
2019/12/31,09:41:00,157.46,157.51,157.35,157.37,35338
2019/12/31,09:42:00,157.37,157.43,157.36,157.37,29159
2019/12/31,09:43:00,157.37,157.43,157.34,157.38,44819
2019/12/31,09:44:00,157.38,157.39,157.25,157.30,36202
2019/12/31,09:45:00,157.30,157.38,157.30,157.33,20481
2019/12/31,09:46:00,157.33,157.45,157.33,157.44,19806
2019/12/31,09:47:00,157.44,157.49,157.42,157.48,31701
2019/12/31,09:48:00,157.48,157.52,157.42,157.51,31594
2019/12/31,09:49:00,157.52,157.54,157.48,157.49,27257
2019/12/31,09:50:00,157.49,157.55,157.46,157.46,50943
2019/12/31,09:51:00,157.46,157.46,157.35,157.37,51655
2019/12/31,09:52:00,157.37,157.37,157.28,157.28,57124
2019/12/31,09:53:00,157.28,157.33,157.24,157.24,31821
2019/12/31,09:54:00,157.24,157.24,157.18,157.18,38718
2019/12/31,09:55:00,157.18,157.22,157.10,157.14,44797
2019/12/31,09:56:00,157.14,157.21,157.10,157.17,37197
2019/12/31,09:57:00,157.17,157.27,157.17,157.26,25941
2019/12/31,09:58:00,157.26,157.29,157.22,157.29,18180
2019/12/31,09:59:00,157.29,157.30,157.26,157.28,13537
2019/12/31,10:00:00,157.28,157.28,157.22,157.25,35913
2019/12/31,10:01:00,157.25,157.36,157.18,157.23,45502
2019/12/31,10:02:00,157.24,157.28,157.16,157.17,31061
2019/12/31,10:03:00,157.17,157.17,157.04,157.07,33992
2019/12/31,10:04:00,157.06,157.13,157.06,157.08,17476
2019/12/31,10:05:00,157.08,157.10,157.04,157.08,36078
2019/12/31,10:06:00,157.08,157.14,157.00,157.01,58194
2019/12/31,10:07:00,157.01,157.01,156.91,156.97,56910
2019/12/31,10:08:00,156.97,157.00,156.93,156.95,27903
2019/12/31,10:09:00,156.94,157.05,156.93,157.03,28096
2019/12/31,10:10:00,157.03,157.06,156.96,157.02,25495
2019/12/31,10:11:00,157.01,157.04,156.98,157.03,17206
2019/12/31,10:12:00,157.03,157.05,156.99,157.04,23368
2019/12/31,10:13:00,157.04,157.11,157.03,157.06,24005
2019/12/31,10:14:00,157.06,157.08,157.00,157.00,21712
2019/12/31,10:15:00,157.00,157.02,156.96,156.99,40850
2019/12/31,10:16:00,156.99,157.03,156.98,157.03,27613
2019/12/31,10:17:00,157.03,157.04,156.95,156.98,25138
2019/12/31,10:18:00,156.98,157.14,156.98,157.13,37466
2019/12/31,10:19:00,157.13,157.15,157.10,157.15,31641
2019/12/31,10:20:00,157.15,157.19,157.13,157.13,25281
2019/12/31,10:21:00,157.13,157.13,157.05,157.05,62255
2019/12/31,10:22:00,157.05,157.09,157.03,157.03,16626
2019/12/31,10:23:00,157.03,157.10,157.03,157.05,26638
2019/12/31,10:24:00,157.05,157.07,157.04,157.06,19091
2019/12/31,10:25:00,157.06,157.08,157.04,157.04,19006
2019/12/31,10:26:00,157.04,157.04,157.02,157.04,23890
2019/12/31,10:27:00,157.04,157.04,157.01,157.02,11831
2019/12/31,10:28:00,157.02,157.05,156.99,156.99,22671
2019/12/31,10:29:00,156.99,157.00,156.94,156.95,31197
2019/12/31,10:30:00,156.95,156.95,156.88,156.88,40206
2019/12/31,10:31:00,156.88,156.91,156.83,156.88,60451
2019/12/31,10:32:00,156.89,156.90,156.85,156.88,49359
2019/12/31,10:33:00,156.88,156.96,156.87,156.96,36438
2019/12/31,10:34:00,156.96,156.96,156.91,156.95,17175
2019/12/31,10:35:00,156.95,156.95,156.91,156.92,15842
2019/12/31,10:36:00,156.92,156.98,156.92,156.96,17549
2019/12/31,10:37:00,156.96,156.98,156.93,156.96,22944
2019/12/31,10:38:00,156.96,156.99,156.95,156.97,17341
2019/12/31,10:39:00,156.98,156.99,156.94,156.95,33370
2019/12/31,10:40:00,156.95,156.96,156.91,156.92,16980
2019/12/31,10:41:00,156.91,156.95,156.83,156.88,74848
2019/12/31,10:42:00,156.88,156.89,156.85,156.85,15905
2019/12/31,10:43:00,156.85,156.90,156.83,156.88,25205
2019/12/31,10:44:00,156.88,156.89,156.84,156.89,22147
2019/12/31,10:45:00,156.89,156.90,156.84,156.84,14833
2019/12/31,10:46:00,156.84,156.84,156.77,156.79,50342
2019/12/31,10:47:00,156.79,156.89,156.79,156.82,15255
2019/12/31,10:48:00,156.82,156.86,156.81,156.82,12508
2019/12/31,10:49:00,156.82,156.82,156.77,156.77,18032
2019/12/31,10:50:00,156.77,156.81,156.75,156.79,28536
2019/12/31,10:51:00,156.79,156.79,156.70,156.71,39048
2019/12/31,10:52:00,156.72,156.78,156.71,156.71,32662
2019/12/31,10:53:00,156.71,156.73,156.68,156.73,31114
2019/12/31,10:54:00,156.73,156.83,156.72,156.82,22219
2019/12/31,10:55:00,156.82,156.91,156.81,156.91,23679
2019/12/31,10:56:00,156.90,156.94,156.85,156.86,36059
2019/12/31,10:57:00,156.86,156.88,156.83,156.85,15348
2019/12/31,10:58:00,156.85,156.92,156.85,156.92,17204
2019/12/31,10:59:00,156.92,156.92,156.88,156.91,15593
2019/12/31,11:00:00,156.91,156.91,156.85,156.85,15415
2019/12/31,11:01:00,156.85,156.91,156.85,156.91,42814
2019/12/31,11:02:00,156.91,156.97,156.89,156.96,29147
2019/12/31,11:03:00,156.96,156.96,156.89,156.95,28949
2019/12/31,11:04:00,156.95,156.97,156.90,156.91,10557
2019/12/31,11:05:00,156.91,156.97,156.90,156.95,44602
2019/12/31,11:06:00,156.95,157.01,156.95,156.97,51118
2019/12/31,11:07:00,156.97,156.97,156.84,156.87,37358
2019/12/31,11:08:00,156.87,156.87,156.80,156.81,45373
2019/12/31,11:09:00,156.82,156.91,156.82,156.90,20137
2019/12/31,11:10:00,156.90,156.95,156.89,156.95,27173
2019/12/31,11:11:00,156.95,156.96,156.92,156.95,28094
2019/12/31,11:12:00,156.95,157.02,156.94,157.01,31502
2019/12/31,11:13:00,157.01,157.01,156.91,156.95,22834
2019/12/31,11:14:00,156.95,156.97,156.82,156.84,21585
2019/12/31,11:15:00,156.85,156.90,156.84,156.86,7671
2019/12/31,11:16:00,156.86,156.91,156.84,156.84,16216
2019/12/31,11:17:00,156.84,156.84,156.80,156.81,14070
2019/12/31,11:18:00,156.81,156.82,156.79,156.81,21758
2019/12/31,11:19:00,156.81,156.83,156.80,156.81,28486
2019/12/31,11:20:00,156.81,156.89,156.81,156.89,22876
2019/12/31,11:21:00,156.90,156.93,156.89,156.92,14950
2019/12/31,11:22:00,156.92,156.92,156.85,156.87,22677
2019/12/31,11:23:00,156.87,156.87,156.81,156.82,14509
2019/12/31,11:24:00,156.82,156.84,156.79,156.82,14167
2019/12/31,11:25:00,156.82,156.85,156.80,156.80,12891
2019/12/31,11:26:00,156.80,156.84,156.76,156.77,19209
2019/12/31,11:27:00,156.77,156.82,156.77,156.82,12152
2019/12/31,11:28:00,156.82,156.84,156.70,156.71,42511
2019/12/31,11:29:00,156.71,156.75,156.70,156.72,19935
2019/12/31,11:30:00,156.72,156.72,156.57,156.58,57392
2019/12/31,11:31:00,156.57,156.68,156.55,156.66,103275
2019/12/31,11:32:00,156.65,156.65,156.53,156.55,44261
2019/12/31,11:33:00,156.55,156.58,156.45,156.45,102833
2019/12/31,11:34:00,156.45,156.51,156.45,156.47,45377
2019/12/31,11:35:00,156.47,156.54,156.45,156.54,32431
2019/12/31,11:36:00,156.54,156.65,156.54,156.65,29376
2019/12/31,11:37:00,156.65,156.70,156.63,156.68,39548
2019/12/31,11:38:00,156.70,156.70,156.65,156.65,23130
2019/12/31,11:39:00,156.65,156.67,156.62,156.62,20893
2019/12/31,11:40:00,156.62,156.68,156.60,156.68,43376
2019/12/31,11:41:00,156.68,156.69,156.65,156.67,19371
2019/12/31,11:42:00,156.66,156.70,156.66,156.69,19498
2019/12/31,11:43:00,156.69,156.76,156.69,156.73,34879
2019/12/31,11:44:00,156.73,156.78,156.73,156.74,26627
2019/12/31,11:45:00,156.74,156.83,156.74,156.83,23613
2019/12/31,11:46:00,156.83,156.84,156.78,156.83,37825
2019/12/31,11:47:00,156.83,156.93,156.83,156.91,47941
2019/12/31,11:48:00,156.91,156.96,156.88,156.91,37069
2019/12/31,11:49:00,156.91,156.93,156.88,156.91,18654
2019/12/31,11:50:00,156.90,156.92,156.87,156.90,25625
2019/12/31,11:51:00,156.90,157.00,156.89,156.98,44463
2019/12/31,11:52:00,156.98,157.00,156.97,156.99,26186
2019/12/31,11:53:00,156.99,157.01,156.99,157.00,28530
2019/12/31,11:54:00,157.00,157.02,156.96,156.96,23183
2019/12/31,11:55:00,156.96,156.98,156.91,156.91,19467
2019/12/31,11:56:00,156.91,156.91,156.85,156.86,37333
2019/12/31,11:57:00,156.86,156.90,156.85,156.89,24325
2019/12/31,11:58:00,156.89,156.90,156.86,156.88,20400
2019/12/31,11:59:00,156.89,156.90,156.87,156.88,12972
2019/12/31,12:00:00,156.88,156.91,156.88,156.88,16501
2019/12/31,12:01:00,156.88,156.95,156.85,156.91,32560
2019/12/31,12:02:00,156.91,156.92,156.89,156.89,103213
2019/12/31,12:03:00,156.89,156.90,156.84,156.85,10951
2019/12/31,12:04:00,156.85,156.92,156.85,156.92,20393
2019/12/31,12:05:00,156.91,156.95,156.91,156.94,19649
2019/12/31,12:06:00,156.94,157.00,156.93,156.96,31409
2019/12/31,12:07:00,156.96,156.98,156.91,156.91,13452
2019/12/31,12:08:00,156.91,156.95,156.85,156.94,27280
2019/12/31,12:09:00,156.93,156.95,156.92,156.92,17019
2019/12/31,12:10:00,156.92,156.93,156.89,156.90,14282
2019/12/31,12:11:00,156.90,156.92,156.83,156.83,17984
2019/12/31,12:12:00,156.83,156.83,156.76,156.76,21053
2019/12/31,12:13:00,156.76,156.80,156.76,156.80,14710
2019/12/31,12:14:00,156.80,156.80,156.75,156.76,41141
2019/12/31,12:15:00,156.76,156.79,156.75,156.75,26316
2019/12/31,12:16:00,156.75,156.78,156.73,156.76,17735
2019/12/31,12:17:00,156.76,156.79,156.75,156.78,18994
2019/12/31,12:18:00,156.77,156.80,156.76,156.79,10439
2019/12/31,12:19:00,156.79,156.79,156.75,156.76,8663
2019/12/31,12:20:00,156.75,156.78,156.69,156.70,25286
2019/12/31,12:21:00,156.69,156.71,156.68,156.71,24619
2019/12/31,12:22:00,156.71,156.77,156.71,156.76,28714
2019/12/31,12:23:00,156.76,156.76,156.73,156.76,19844
2019/12/31,12:24:00,156.76,156.82,156.75,156.79,13315
2019/12/31,12:25:00,156.79,156.79,156.75,156.79,12235
2019/12/31,12:26:00,156.79,156.79,156.76,156.77,11616
2019/12/31,12:27:00,156.77,156.83,156.76,156.82,17951
2019/12/31,12:28:00,156.82,156.82,156.79,156.82,18155
2019/12/31,12:29:00,156.82,156.84,156.80,156.82,12578
2019/12/31,12:30:00,156.82,156.86,156.82,156.86,19944
2019/12/31,12:31:00,156.87,156.87,156.84,156.85,10548
2019/12/31,12:32:00,156.85,156.89,156.84,156.89,21378
2019/12/31,12:33:00,156.89,156.91,156.87,156.89,15556
2019/12/31,12:34:00,156.89,156.94,156.89,156.91,15051
2019/12/31,12:35:00,156.91,156.92,156.91,156.91,8972
2019/12/31,12:36:00,156.91,156.93,156.89,156.89,8854
2019/12/31,12:37:00,156.89,156.90,156.85,156.85,18906
2019/12/31,12:38:00,156.85,156.89,156.85,156.88,17072
2019/12/31,12:39:00,156.88,156.90,156.88,156.88,9519
2019/12/31,12:40:00,156.88,156.88,156.86,156.88,6821
2019/12/31,12:41:00,156.89,156.92,156.88,156.92,18692
2019/12/31,12:42:00,156.92,156.93,156.89,156.93,9378
2019/12/31,12:43:00,156.93,156.93,156.90,156.91,7914
2019/12/31,12:44:00,156.91,156.92,156.90,156.91,9824
2019/12/31,12:45:00,156.91,156.93,156.91,156.93,5181
2019/12/31,12:46:00,156.93,156.95,156.92,156.94,11522
2019/12/31,12:47:00,156.94,156.94,156.88,156.88,17950
2019/12/31,12:48:00,156.88,156.88,156.85,156.87,12954
2019/12/31,12:49:00,156.87,156.89,156.86,156.89,11562
2019/12/31,12:50:00,156.89,156.93,156.88,156.90,25600
2019/12/31,12:51:00,156.90,156.90,156.85,156.85,12959
2019/12/31,12:52:00,156.85,156.87,156.85,156.87,9093
2019/12/31,12:53:00,156.87,156.87,156.84,156.86,13928
2019/12/31,12:54:00,156.85,156.90,156.85,156.89,21535
2019/12/31,12:55:00,156.90,156.90,156.87,156.90,14861
2019/12/31,12:56:00,156.90,156.93,156.90,156.90,11831
2019/12/31,12:57:00,156.90,156.93,156.90,156.92,6770
2019/12/31,12:58:00,156.91,156.91,156.88,156.90,8441
2019/12/31,12:59:00,156.90,156.92,156.89,156.90,8306
2019/12/31,13:00:00,156.90,156.91,156.89,156.90,10095
2019/12/31,13:01:00,156.90,156.93,156.89,156.92,11006
2019/12/31,13:02:00,156.92,156.95,156.91,156.94,10864
2019/12/31,13:03:00,156.94,156.95,156.91,156.92,10398
2019/12/31,13:04:00,156.92,156.96,156.92,156.95,14755
2019/12/31,13:05:00,156.95,156.95,156.90,156.93,12205
2019/12/31,13:06:00,156.93,156.93,156.90,156.90,15766
2019/12/31,13:07:00,156.90,156.91,156.89,156.89,13439
2019/12/31,13:08:00,156.89,156.90,156.89,156.90,8714
2019/12/31,13:09:00,156.90,156.91,156.88,156.89,16538
2019/12/31,13:10:00,156.89,156.91,156.89,156.90,6637
2019/12/31,13:11:00,156.90,156.91,156.90,156.90,12839
2019/12/31,13:12:00,156.90,156.91,156.88,156.89,12235
2019/12/31,13:13:00,156.89,156.90,156.88,156.89,7613
2019/12/31,13:14:00,156.89,156.90,156.89,156.90,3907
2019/12/31,13:15:00,156.90,156.90,156.89,156.90,11892
2019/12/31,13:16:00,156.90,156.91,156.88,156.88,20272
2019/12/31,13:17:00,156.88,156.88,156.87,156.88,7328
2019/12/31,13:18:00,156.88,156.88,156.87,156.87,5277
2019/12/31,13:19:00,156.87,156.87,156.84,156.84,11682
2019/12/31,13:20:00,156.84,156.85,156.82,156.85,11934
2019/12/31,13:21:00,156.85,156.87,156.83,156.84,40047
2019/12/31,13:22:00,156.84,156.86,156.82,156.85,11677
2019/12/31,13:23:00,156.85,156.88,156.84,156.88,12231
2019/12/31,13:24:00,156.88,156.89,156.87,156.87,8690
2019/12/31,13:25:00,156.87,156.88,156.85,156.88,15679
2019/12/31,13:26:00,156.89,156.90,156.87,156.87,11545
2019/12/31,13:27:00,156.87,156.92,156.87,156.90,26133
2019/12/31,13:28:00,156.90,156.91,156.87,156.87,8419
2019/12/31,13:29:00,156.86,156.90,156.86,156.89,7748
2019/12/31,13:30:00,156.89,156.91,156.87,156.88,11461
2019/12/31,13:31:00,156.88,156.91,156.85,156.87,46929
2019/12/31,13:32:00,156.87,156.89,156.86,156.89,20553
2019/12/31,13:33:00,156.89,156.90,156.87,156.88,16582
2019/12/31,13:34:00,156.88,156.88,156.86,156.87,7422
2019/12/31,13:35:00,156.87,156.91,156.87,156.91,15888
2019/12/31,13:36:00,156.91,156.91,156.88,156.89,12593
2019/12/31,13:37:00,156.89,156.90,156.87,156.87,8065
2019/12/31,13:38:00,156.87,156.89,156.85,156.89,8669
2019/12/31,13:39:00,156.89,156.91,156.88,156.90,17411
2019/12/31,13:40:00,156.90,156.94,156.88,156.93,13128
2019/12/31,13:41:00,156.93,156.99,156.93,156.98,22873
2019/12/31,13:42:00,156.98,157.00,156.96,157.00,10749
2019/12/31,13:43:00,157.00,157.00,156.98,156.98,11244
2019/12/31,13:44:00,156.98,156.99,156.97,156.99,7251
2019/12/31,13:45:00,156.99,156.99,156.97,156.97,12543
2019/12/31,13:46:00,156.97,156.98,156.97,156.98,11276
2019/12/31,13:47:00,156.98,156.98,156.95,156.97,21832
2019/12/31,13:48:00,156.97,156.99,156.97,156.98,11052
2019/12/31,13:49:00,156.98,157.00,156.98,157.00,17080
2019/12/31,13:50:00,157.00,157.02,157.00,157.01,21904
2019/12/31,13:51:00,157.01,157.01,156.97,156.98,16460
2019/12/31,13:52:00,156.98,157.00,156.97,157.00,10367
2019/12/31,13:53:00,157.00,157.01,156.98,156.98,11127
2019/12/31,13:54:00,156.98,157.00,156.97,156.98,12547
2019/12/31,13:55:00,156.99,156.99,156.96,156.96,12923
2019/12/31,13:56:00,156.96,157.00,156.96,156.98,13291
2019/12/31,13:57:00,156.98,157.01,156.98,157.01,5848
2019/12/31,13:58:00,157.01,157.01,157.00,157.00,5190
2019/12/31,13:59:00,157.00,157.02,157.00,157.00,10589
2019/12/31,14:00:00,157.00,157.01,156.99,156.99,9941
2019/12/31,14:01:00,157.00,157.00,156.96,156.97,17586
2019/12/31,14:02:00,156.97,156.98,156.95,156.96,25775
2019/12/31,14:03:00,156.96,156.96,156.93,156.94,11362
2019/12/31,14:04:00,156.94,156.97,156.94,156.97,23943
2019/12/31,14:05:00,156.97,156.98,156.95,156.96,10522
2019/12/31,14:06:00,156.96,157.02,156.96,157.01,21498
2019/12/31,14:07:00,157.01,157.04,157.01,157.04,7431
2019/12/31,14:08:00,157.04,157.04,157.00,157.01,10784
2019/12/31,14:09:00,157.01,157.01,156.98,156.98,8055
2019/12/31,14:10:00,156.97,156.98,156.92,156.95,22784
2019/12/31,14:11:00,156.96,156.97,156.94,156.94,8538
2019/12/31,14:12:00,156.94,156.95,156.92,156.94,13744
2019/12/31,14:13:00,156.94,156.95,156.92,156.94,13079
2019/12/31,14:14:00,156.94,156.94,156.90,156.90,9707
2019/12/31,14:15:00,156.90,156.91,156.88,156.90,14833
2019/12/31,14:16:00,156.91,156.91,156.87,156.89,13205
2019/12/31,14:17:00,156.89,156.90,156.82,156.82,34958
2019/12/31,14:18:00,156.83,156.86,156.80,156.85,33436
2019/12/31,14:19:00,156.85,156.85,156.76,156.85,58319
2019/12/31,14:20:00,156.85,156.88,156.83,156.88,17913
2019/12/31,14:21:00,156.88,156.92,156.86,156.92,24014
2019/12/31,14:22:00,156.92,156.96,156.91,156.96,17118
2019/12/31,14:23:00,156.96,156.99,156.96,156.99,10266
2019/12/31,14:24:00,156.98,157.00,156.95,156.98,17029
2019/12/31,14:25:00,156.97,156.99,156.97,156.98,7780
2019/12/31,14:26:00,156.99,157.03,156.99,157.02,19891
2019/12/31,14:27:00,157.02,157.04,157.00,157.04,24624
2019/12/31,14:28:00,157.04,157.04,157.01,157.03,9750
2019/12/31,14:29:00,157.03,157.05,157.03,157.05,11596
2019/12/31,14:30:00,157.05,157.09,157.04,157.09,17576
2019/12/31,14:31:00,157.10,157.10,157.07,157.09,11887
2019/12/31,14:32:00,157.09,157.09,157.05,157.09,18250
2019/12/31,14:33:00,157.09,157.10,157.06,157.10,21960
2019/12/31,14:34:00,157.10,157.10,157.09,157.09,14906
2019/12/31,14:35:00,157.09,157.14,157.09,157.13,22837
2019/12/31,14:36:00,157.14,157.19,157.14,157.18,28726
2019/12/31,14:37:00,157.18,157.19,157.16,157.18,24596
2019/12/31,14:38:00,157.18,157.18,157.15,157.15,13724
2019/12/31,14:39:00,157.15,157.15,157.13,157.15,34575
2019/12/31,14:40:00,157.15,157.17,157.15,157.15,14387
2019/12/31,14:41:00,157.15,157.18,157.15,157.17,10423
2019/12/31,14:42:00,157.17,157.23,157.17,157.23,27654
2019/12/31,14:43:00,157.23,157.26,157.23,157.24,15030
2019/12/31,14:44:00,157.24,157.25,157.23,157.24,14759
2019/12/31,14:45:00,157.24,157.27,157.24,157.27,11502
2019/12/31,14:46:00,157.27,157.30,157.23,157.24,35173
2019/12/31,14:47:00,157.24,157.25,157.23,157.25,17703
2019/12/31,14:48:00,157.25,157.28,157.24,157.28,22114
2019/12/31,14:49:00,157.27,157.32,157.27,157.29,19705
2019/12/31,14:50:00,157.29,157.30,157.26,157.27,21267
2019/12/31,14:51:00,157.27,157.29,157.26,157.28,17347
2019/12/31,14:52:00,157.28,157.28,157.23,157.23,22844
2019/12/31,14:53:00,157.23,157.23,157.20,157.22,22070
2019/12/31,14:54:00,157.22,157.24,157.21,157.21,16750
2019/12/31,14:55:00,157.21,157.23,157.21,157.22,10246
2019/12/31,14:56:00,157.22,157.24,157.20,157.23,17422
2019/12/31,14:57:00,157.23,157.25,157.23,157.23,18461
2019/12/31,14:58:00,157.23,157.24,157.21,157.23,16842
2019/12/31,14:59:00,157.23,157.25,157.22,157.25,22270
2019/12/31,15:00:00,157.25,157.30,157.23,157.28,39606
2019/12/31,15:01:00,157.28,157.29,157.25,157.29,16446
2019/12/31,15:02:00,157.28,157.32,157.27,157.29,39191
2019/12/31,15:03:00,157.29,157.31,157.25,157.25,28468
2019/12/31,15:04:00,157.25,157.31,157.25,157.30,41789
2019/12/31,15:05:00,157.30,157.31,157.28,157.30,12792
2019/12/31,15:06:00,157.30,157.30,157.24,157.25,17843
2019/12/31,15:07:00,157.25,157.25,157.19,157.24,35505
2019/12/31,15:08:00,157.24,157.24,157.21,157.22,16844
2019/12/31,15:09:00,157.22,157.23,157.19,157.23,39854
2019/12/31,15:10:00,157.23,157.25,157.23,157.24,11418
2019/12/31,15:11:00,157.24,157.25,157.23,157.25,10384
2019/12/31,15:12:00,157.25,157.27,157.24,157.26,18538
2019/12/31,15:13:00,157.26,157.34,157.26,157.33,35883
2019/12/31,15:14:00,157.33,157.37,157.33,157.36,23666
2019/12/31,15:15:00,157.36,157.39,157.36,157.37,43321
2019/12/31,15:16:00,157.37,157.37,157.34,157.34,14573
2019/12/31,15:17:00,157.35,157.38,157.35,157.35,23077
2019/12/31,15:18:00,157.35,157.38,157.27,157.30,21379
2019/12/31,15:19:00,157.30,157.41,157.30,157.35,56843
2019/12/31,15:20:00,157.35,157.36,157.31,157.32,13959
2019/12/31,15:21:00,157.32,157.38,157.32,157.35,22055
2019/12/31,15:22:00,157.35,157.39,157.30,157.31,137163
2019/12/31,15:23:00,157.31,157.32,157.26,157.26,32788
2019/12/31,15:24:00,157.26,157.28,157.20,157.20,37746
2019/12/31,15:25:00,157.20,157.21,157.18,157.19,31094
2019/12/31,15:26:00,157.19,157.28,157.19,157.28,21600
2019/12/31,15:27:00,157.28,157.28,157.18,157.20,32496
2019/12/31,15:28:00,157.20,157.24,157.19,157.23,22347
2019/12/31,15:29:00,157.24,157.28,157.22,157.26,31007
2019/12/31,15:30:00,157.26,157.28,157.25,157.26,46546
2019/12/31,15:31:00,157.26,157.28,157.25,157.26,20953
2019/12/31,15:32:00,157.26,157.28,157.23,157.27,40224
2019/12/31,15:33:00,157.27,157.28,157.22,157.28,54247
2019/12/31,15:34:00,157.28,157.33,157.28,157.32,23131
2019/12/31,15:35:00,157.32,157.36,157.32,157.34,32189
2019/12/31,15:36:00,157.35,157.35,157.30,157.31,22636
2019/12/31,15:37:00,157.31,157.34,157.29,157.29,27408
2019/12/31,15:38:00,157.29,157.31,157.27,157.31,19553
2019/12/31,15:39:00,157.31,157.31,157.27,157.28,16823
2019/12/31,15:40:00,157.28,157.30,157.28,157.29,14697
2019/12/31,15:41:00,157.29,157.34,157.29,157.34,23427
2019/12/31,15:42:00,157.34,157.35,157.33,157.35,23434
2019/12/31,15:43:00,157.35,157.36,157.35,157.35,18263
2019/12/31,15:44:00,157.35,157.38,157.35,157.37,46585
2019/12/31,15:45:00,157.37,157.38,157.34,157.35,76585
2019/12/31,15:46:00,157.35,157.37,157.32,157.37,45861
2019/12/31,15:47:00,157.37,157.42,157.36,157.42,33481
2019/12/31,15:48:00,157.42,157.43,157.38,157.38,39823
2019/12/31,15:49:00,157.38,157.38,157.35,157.35,24072
2019/12/31,15:50:00,157.35,157.37,157.29,157.32,75274
2019/12/31,15:51:00,157.31,157.49,157.31,157.35,208816
2019/12/31,15:52:00,157.35,157.36,157.22,157.26,104434
2019/12/31,15:53:00,157.26,157.33,157.25,157.32,89342
2019/12/31,15:54:00,157.32,157.35,157.29,157.32,80673
2019/12/31,15:55:00,157.32,157.66,157.27,157.62,330092
2019/12/31,15:56:00,157.62,157.77,157.61,157.70,293414
2019/12/31,15:57:00,157.71,157.74,157.60,157.61,200194
2019/12/31,15:58:00,157.61,157.66,157.57,157.61,167443
2019/12/31,15:59:00,157.61,157.66,157.56,157.66,236675
2019/12/31,16:00:00,157.66,157.74,157.34,157.70,561751
2020/01/02,09:31:00,158.78,159.00,158.57,158.61,356464
2020/01/02,09:32:00,158.62,158.69,158.33,158.38,159188
2020/01/02,09:33:00,158.38,158.63,158.35,158.62,126818
2020/01/02,09:34:00,158.61,158.81,158.61,158.69,146676
2020/01/02,09:35:00,158.70,158.99,158.69,158.91,141408
2020/01/02,09:36:00,158.92,159.15,158.91,159.13,184769
2020/01/02,09:37:00,159.13,159.25,159.04,159.24,112887
2020/01/02,09:38:00,159.24,159.44,159.23,159.39,183310
2020/01/02,09:39:00,159.39,159.41,159.28,159.34,75499
2020/01/02,09:40:00,159.34,159.41,159.32,159.32,112040
2020/01/02,09:41:00,159.32,159.46,159.32,159.40,132754
2020/01/02,09:42:00,159.40,159.45,159.36,159.37,68946
2020/01/02,09:43:00,159.37,159.42,159.31,159.42,95775
2020/01/02,09:44:00,159.42,159.50,159.41,159.50,89870
2020/01/02,09:45:00,159.50,159.54,159.44,159.51,130603
2020/01/02,09:46:00,159.51,159.55,159.33,159.43,152862
2020/01/02,09:47:00,159.44,159.49,159.40,159.40,58479
2020/01/02,09:48:00,159.41,159.41,159.20,159.26,60667
2020/01/02,09:49:00,159.26,159.43,159.26,159.35,63639
2020/01/02,09:50:00,159.35,159.38,159.27,159.32,53742
2020/01/02,09:51:00,159.33,159.39,159.17,159.19,105462
2020/01/02,09:52:00,159.20,159.25,159.18,159.19,52418
2020/01/02,09:53:00,159.18,159.23,159.10,159.22,84898
2020/01/02,09:54:00,159.22,159.24,159.17,159.19,53866
2020/01/02,09:55:00,159.19,159.23,159.13,159.16,70443
2020/01/02,09:56:00,159.16,159.30,159.15,159.29,54455
2020/01/02,09:57:00,159.29,159.40,159.29,159.38,90362
2020/01/02,09:58:00,159.38,159.45,159.34,159.43,55854
2020/01/02,09:59:00,159.43,159.46,159.35,159.42,48681
2020/01/02,10:00:00,159.42,159.54,159.42,159.53,83593
2020/01/02,10:01:00,159.53,159.56,159.46,159.46,54251
2020/01/02,10:02:00,159.46,159.51,159.44,159.44,49689
2020/01/02,10:03:00,159.44,159.46,159.30,159.34,77915
2020/01/02,10:04:00,159.34,159.36,159.28,159.35,83737
2020/01/02,10:05:00,159.35,159.49,159.35,159.46,64411
2020/01/02,10:06:00,159.45,159.49,159.40,159.44,57153
2020/01/02,10:07:00,159.44,159.51,159.44,159.48,46933
2020/01/02,10:08:00,159.47,159.53,159.45,159.53,51520
2020/01/02,10:09:00,159.53,159.53,159.41,159.44,36653
2020/01/02,10:10:00,159.44,159.49,159.43,159.44,29684
2020/01/02,10:11:00,159.44,159.52,159.44,159.49,40333
2020/01/02,10:12:00,159.49,159.49,159.34,159.35,53951
2020/01/02,10:13:00,159.35,159.39,159.31,159.34,37475
2020/01/02,10:14:00,159.34,159.34,159.10,159.12,132791
2020/01/02,10:15:00,159.12,159.17,159.11,159.13,51923
2020/01/02,10:16:00,159.13,159.13,158.88,158.96,132087
2020/01/02,10:17:00,158.96,159.01,158.91,158.94,59184
2020/01/02,10:18:00,158.94,159.12,158.91,159.12,61403
2020/01/02,10:19:00,159.12,159.13,159.01,159.13,44706
2020/01/02,10:20:00,159.12,159.16,159.07,159.08,45664
2020/01/02,10:21:00,159.09,159.09,158.95,158.96,66713
2020/01/02,10:22:00,158.96,159.08,158.95,159.05,45669
2020/01/02,10:23:00,159.05,159.09,159.02,159.05,35722
2020/01/02,10:24:00,159.04,159.04,158.79,158.88,73558
2020/01/02,10:25:00,158.88,158.95,158.78,158.95,60143
2020/01/02,10:26:00,158.96,158.96,158.86,158.89,53552
2020/01/02,10:27:00,158.89,158.94,158.85,158.94,68038
2020/01/02,10:28:00,158.94,159.03,158.94,158.97,49484
2020/01/02,10:29:00,158.97,159.08,158.97,159.04,30099
2020/01/02,10:30:00,159.04,159.11,159.04,159.10,59616
2020/01/02,10:31:00,159.10,159.10,159.00,159.10,48049
2020/01/02,10:32:00,159.10,159.10,159.03,159.05,42405
2020/01/02,10:33:00,159.04,159.14,159.01,159.13,32570
2020/01/02,10:34:00,159.13,159.21,159.07,159.17,30748
2020/01/02,10:35:00,159.17,159.21,159.14,159.19,39908
2020/01/02,10:36:00,159.19,159.19,159.16,159.18,26361
2020/01/02,10:37:00,159.18,159.28,159.18,159.27,62280
2020/01/02,10:38:00,159.26,159.27,159.12,159.14,71242
2020/01/02,10:39:00,159.14,159.17,158.99,159.06,57134
2020/01/02,10:40:00,159.06,159.14,159.04,159.09,31984
2020/01/02,10:41:00,159.09,159.14,159.06,159.12,34098
2020/01/02,10:42:00,159.12,159.16,159.08,159.09,38892
2020/01/02,10:43:00,159.09,159.13,159.03,159.10,47994
2020/01/02,10:44:00,159.10,159.11,159.00,159.07,45358
2020/01/02,10:45:00,159.08,159.09,159.03,159.08,28092
2020/01/02,10:46:00,159.08,159.17,159.08,159.17,67094
2020/01/02,10:47:00,159.17,159.20,159.15,159.16,20653
2020/01/02,10:48:00,159.17,159.20,159.14,159.14,41605
2020/01/02,10:49:00,159.14,159.16,159.03,159.08,24336
2020/01/02,10:50:00,159.08,159.16,159.08,159.14,27562
2020/01/02,10:51:00,159.14,159.15,159.08,159.10,34271
2020/01/02,10:52:00,159.10,159.10,159.04,159.05,35450
2020/01/02,10:53:00,159.05,159.17,159.05,159.17,32365
2020/01/02,10:54:00,159.17,159.17,159.13,159.15,28695
2020/01/02,10:55:00,159.16,159.17,159.13,159.16,37621
2020/01/02,10:56:00,159.17,159.30,159.14,159.29,65905
2020/01/02,10:57:00,159.30,159.35,159.29,159.33,25437
2020/01/02,10:58:00,159.33,159.42,159.32,159.40,33417
2020/01/02,10:59:00,159.40,159.44,159.40,159.42,34833
2020/01/02,11:00:00,159.42,159.49,159.42,159.46,46889
2020/01/02,11:01:00,159.46,159.50,159.45,159.49,43222
2020/01/02,11:02:00,159.49,159.49,159.39,159.44,46205
2020/01/02,11:03:00,159.44,159.47,159.39,159.44,56049
2020/01/02,11:04:00,159.44,159.48,159.42,159.45,44019
2020/01/02,11:05:00,159.45,159.54,159.45,159.54,61930
2020/01/02,11:06:00,159.54,159.59,159.51,159.57,62755
2020/01/02,11:07:00,159.56,159.59,159.54,159.57,40209
2020/01/02,11:08:00,159.57,159.63,159.57,159.60,77534
2020/01/02,11:09:00,159.60,159.60,159.54,159.54,35724
2020/01/02,11:10:00,159.54,159.59,159.54,159.56,46522
2020/01/02,11:11:00,159.57,159.58,159.54,159.57,32353
2020/01/02,11:12:00,159.58,159.60,159.55,159.56,33381
2020/01/02,11:13:00,159.56,159.60,159.55,159.58,26458
2020/01/02,11:14:00,159.58,159.59,159.53,159.55,28733
2020/01/02,11:15:00,159.55,159.60,159.55,159.58,34427
2020/01/02,11:16:00,159.58,159.60,159.51,159.53,28407
2020/01/02,11:17:00,159.53,159.53,159.46,159.51,29824
2020/01/02,11:18:00,159.51,159.55,159.49,159.53,30703
2020/01/02,11:19:00,159.53,159.53,159.39,159.41,34338
2020/01/02,11:20:00,159.41,159.42,159.34,159.39,40212
2020/01/02,11:21:00,159.39,159.44,159.39,159.43,28511
2020/01/02,11:22:00,159.43,159.49,159.43,159.46,35367
2020/01/02,11:23:00,159.46,159.47,159.40,159.43,36697
2020/01/02,11:24:00,159.43,159.47,159.42,159.45,36960
2020/01/02,11:25:00,159.45,159.52,159.45,159.52,33496
2020/01/02,11:26:00,159.53,159.53,159.42,159.43,50780
2020/01/02,11:27:00,159.43,159.44,159.39,159.44,28749
2020/01/02,11:28:00,159.44,159.48,159.44,159.48,18453
2020/01/02,11:29:00,159.47,159.51,159.47,159.51,24828
2020/01/02,11:30:00,159.51,159.51,159.45,159.49,29325
2020/01/02,11:31:00,159.48,159.48,159.41,159.45,21367
2020/01/02,11:32:00,159.45,159.48,159.45,159.47,21470
2020/01/02,11:33:00,159.47,159.47,159.37,159.37,43616
2020/01/02,11:34:00,159.37,159.37,159.27,159.28,44300
2020/01/02,11:35:00,159.26,159.26,159.15,159.19,56688
2020/01/02,11:36:00,159.19,159.20,159.11,159.14,68162
2020/01/02,11:37:00,159.14,159.23,159.11,159.21,44950
2020/01/02,11:38:00,159.21,159.29,159.18,159.29,43127
2020/01/02,11:39:00,159.29,159.32,159.28,159.31,40133
2020/01/02,11:40:00,159.31,159.34,159.30,159.33,35428
2020/01/02,11:41:00,159.33,159.34,159.28,159.32,26662
2020/01/02,11:42:00,159.32,159.38,159.32,159.34,28572
2020/01/02,11:43:00,159.34,159.36,159.32,159.34,24898
2020/01/02,11:44:00,159.34,159.40,159.34,159.39,28431
2020/01/02,11:45:00,159.38,159.39,159.35,159.38,18427
2020/01/02,11:46:00,159.38,159.40,159.36,159.36,29003
2020/01/02,11:47:00,159.36,159.43,159.36,159.41,34220
2020/01/02,11:48:00,159.41,159.41,159.37,159.39,21835
2020/01/02,11:49:00,159.39,159.44,159.39,159.42,26196
2020/01/02,11:50:00,159.42,159.43,159.34,159.34,31473
2020/01/02,11:51:00,159.35,159.41,159.34,159.35,30772
2020/01/02,11:52:00,159.35,159.38,159.34,159.36,30858
2020/01/02,11:53:00,159.36,159.42,159.35,159.42,27699
2020/01/02,11:54:00,159.42,159.46,159.42,159.43,31813
2020/01/02,11:55:00,159.43,159.44,159.37,159.38,29512
2020/01/02,11:56:00,159.38,159.39,159.36,159.36,21269
2020/01/02,11:57:00,159.36,159.40,159.36,159.38,66081
2020/01/02,11:58:00,159.38,159.40,159.34,159.40,30298
2020/01/02,11:59:00,159.40,159.41,159.38,159.39,13842
2020/01/02,12:00:00,159.39,159.40,159.36,159.37,25193
2020/01/02,12:01:00,159.37,159.40,159.35,159.40,19366
2020/01/02,12:02:00,159.40,159.40,159.34,159.34,13151
2020/01/02,12:03:00,159.33,159.34,159.31,159.31,19580
2020/01/02,12:04:00,159.31,159.41,159.31,159.39,22864
2020/01/02,12:05:00,159.40,159.45,159.37,159.43,31693
2020/01/02,12:06:00,159.43,159.46,159.42,159.45,29912
2020/01/02,12:07:00,159.45,159.45,159.38,159.41,28396
2020/01/02,12:08:00,159.41,159.45,159.41,159.44,18169
2020/01/02,12:09:00,159.45,159.46,159.43,159.44,20771
2020/01/02,12:10:00,159.43,159.45,159.40,159.41,24702
2020/01/02,12:11:00,159.41,159.48,159.41,159.47,30206
2020/01/02,12:12:00,159.47,159.50,159.47,159.50,27478
2020/01/02,12:13:00,159.50,159.55,159.50,159.54,57219
2020/01/02,12:14:00,159.54,159.54,159.49,159.50,17337
2020/01/02,12:15:00,159.50,159.50,159.47,159.48,23380
2020/01/02,12:16:00,159.47,159.50,159.44,159.50,35747
2020/01/02,12:17:00,159.50,159.58,159.49,159.57,25976
2020/01/02,12:18:00,159.58,159.61,159.58,159.60,33881
2020/01/02,12:19:00,159.60,159.61,159.55,159.55,30311
2020/01/02,12:20:00,159.55,159.60,159.53,159.59,31082
2020/01/02,12:21:00,159.59,159.60,159.55,159.59,27545
2020/01/02,12:22:00,159.59,159.59,159.57,159.58,15139
2020/01/02,12:23:00,159.58,159.60,159.54,159.54,28899
2020/01/02,12:24:00,159.54,159.57,159.50,159.53,28328
2020/01/02,12:25:00,159.53,159.56,159.52,159.55,16464
2020/01/02,12:26:00,159.55,159.59,159.55,159.58,17881
2020/01/02,12:27:00,159.58,159.62,159.55,159.56,51246
2020/01/02,12:28:00,159.56,159.58,159.52,159.52,19602
2020/01/02,12:29:00,159.52,159.53,159.50,159.51,22658
2020/01/02,12:30:00,159.51,159.54,159.50,159.53,19323
2020/01/02,12:31:00,159.53,159.58,159.52,159.58,33721
2020/01/02,12:32:00,159.58,159.60,159.56,159.57,19512
2020/01/02,12:33:00,159.57,159.59,159.55,159.59,25745
2020/01/02,12:34:00,159.59,159.60,159.55,159.55,8388
2020/01/02,12:35:00,159.55,159.60,159.54,159.56,46704
2020/01/02,12:36:00,159.56,159.60,159.55,159.59,25141
2020/01/02,12:37:00,159.59,159.61,159.57,159.58,20033
2020/01/02,12:38:00,159.58,159.59,159.56,159.59,16392
2020/01/02,12:39:00,159.59,159.70,159.58,159.70,93915
2020/01/02,12:40:00,159.70,159.74,159.69,159.72,36529
2020/01/02,12:41:00,159.71,159.76,159.71,159.75,36102
2020/01/02,12:42:00,159.75,159.80,159.74,159.75,34585
2020/01/02,12:43:00,159.75,159.76,159.73,159.74,12025
2020/01/02,12:44:00,159.74,159.77,159.72,159.77,17477
2020/01/02,12:45:00,159.76,159.78,159.74,159.77,38845
2020/01/02,12:46:00,159.77,159.80,159.73,159.74,24319
2020/01/02,12:47:00,159.74,159.76,159.72,159.74,20227
2020/01/02,12:48:00,159.73,159.75,159.66,159.67,44807
2020/01/02,12:49:00,159.67,159.69,159.62,159.64,51654
2020/01/02,12:50:00,159.64,159.69,159.64,159.67,15071
2020/01/02,12:51:00,159.67,159.71,159.67,159.69,31358
2020/01/02,12:52:00,159.69,159.71,159.68,159.70,14720
2020/01/02,12:53:00,159.70,159.72,159.69,159.72,15345
2020/01/02,12:54:00,159.72,159.73,159.69,159.73,18845
2020/01/02,12:55:00,159.73,159.74,159.71,159.71,20489
2020/01/02,12:56:00,159.72,159.74,159.71,159.74,10004
2020/01/02,12:57:00,159.74,159.74,159.70,159.73,23359
2020/01/02,12:58:00,159.73,159.74,159.71,159.74,26050
2020/01/02,12:59:00,159.74,159.75,159.71,159.71,17984
2020/01/02,13:00:00,159.71,159.72,159.69,159.69,16184
2020/01/02,13:01:00,159.70,159.70,159.63,159.64,15748
2020/01/02,13:02:00,159.63,159.65,159.61,159.61,20588
2020/01/02,13:03:00,159.61,159.62,159.55,159.62,40330
2020/01/02,13:04:00,159.62,159.68,159.61,159.68,18886
2020/01/02,13:05:00,159.68,159.70,159.66,159.69,25433
2020/01/02,13:06:00,159.69,159.70,159.64,159.66,14049
2020/01/02,13:07:00,159.66,159.67,159.61,159.61,15367
2020/01/02,13:08:00,159.61,159.66,159.61,159.63,14576
2020/01/02,13:09:00,159.63,159.65,159.62,159.63,16975
2020/01/02,13:10:00,159.63,159.63,159.60,159.62,39487
2020/01/02,13:11:00,159.62,159.66,159.59,159.65,17252
2020/01/02,13:12:00,159.65,159.65,159.59,159.60,24883
2020/01/02,13:13:00,159.60,159.60,159.57,159.57,15884
2020/01/02,13:14:00,159.57,159.60,159.57,159.58,14622
2020/01/02,13:15:00,159.58,159.59,159.54,159.55,27396
2020/01/02,13:16:00,159.55,159.58,159.55,159.58,14517
2020/01/02,13:17:00,159.57,159.59,159.56,159.58,18219
2020/01/02,13:18:00,159.58,159.58,159.51,159.51,49803
2020/01/02,13:19:00,159.51,159.54,159.49,159.50,61503
2020/01/02,13:20:00,159.50,159.51,159.46,159.49,20283
2020/01/02,13:21:00,159.49,159.55,159.45,159.54,45236
2020/01/02,13:22:00,159.54,159.65,159.53,159.65,40755
2020/01/02,13:23:00,159.65,159.69,159.65,159.67,27600
2020/01/02,13:24:00,159.67,159.69,159.62,159.62,34613
2020/01/02,13:25:00,159.62,159.64,159.61,159.64,11678
2020/01/02,13:26:00,159.64,159.65,159.57,159.60,39266
2020/01/02,13:27:00,159.60,159.60,159.57,159.59,12746
2020/01/02,13:28:00,159.59,159.62,159.59,159.59,24074
2020/01/02,13:29:00,159.59,159.60,159.59,159.60,17310
2020/01/02,13:30:00,159.60,159.63,159.60,159.62,17139
2020/01/02,13:31:00,159.62,159.63,159.60,159.60,11373
2020/01/02,13:32:00,159.60,159.61,159.58,159.60,17020
2020/01/02,13:33:00,159.60,159.62,159.60,159.60,25177
2020/01/02,13:34:00,159.60,159.63,159.59,159.59,41472
2020/01/02,13:35:00,159.59,159.59,159.56,159.57,19452
2020/01/02,13:36:00,159.55,159.56,159.54,159.56,14531
2020/01/02,13:37:00,159.56,159.58,159.55,159.57,11929
2020/01/02,13:38:00,159.57,159.57,159.54,159.55,15304
2020/01/02,13:39:00,159.55,159.57,159.53,159.56,23333
2020/01/02,13:40:00,159.56,159.57,159.54,159.56,21193
2020/01/02,13:41:00,159.56,159.57,159.54,159.56,23602
2020/01/02,13:42:00,159.56,159.58,159.55,159.57,23436
2020/01/02,13:43:00,159.57,159.58,159.54,159.55,15291
2020/01/02,13:44:00,159.55,159.57,159.55,159.56,17844
2020/01/02,13:45:00,159.56,159.57,159.53,159.57,16841
2020/01/02,13:46:00,159.57,159.61,159.57,159.57,38245
2020/01/02,13:47:00,159.57,159.59,159.55,159.59,25054
2020/01/02,13:48:00,159.59,159.65,159.58,159.65,28000
2020/01/02,13:49:00,159.65,159.67,159.63,159.66,32540
2020/01/02,13:50:00,159.66,159.67,159.63,159.66,25243
2020/01/02,13:51:00,159.66,159.66,159.62,159.62,24859
2020/01/02,13:52:00,159.63,159.66,159.62,159.65,21533
2020/01/02,13:53:00,159.65,159.66,159.63,159.64,22872
2020/01/02,13:54:00,159.64,159.67,159.64,159.64,17975
2020/01/02,13:55:00,159.64,159.67,159.64,159.66,16526
2020/01/02,13:56:00,159.66,159.69,159.66,159.69,27198
2020/01/02,13:57:00,159.69,159.71,159.69,159.71,17549
2020/01/02,13:58:00,159.71,159.76,159.71,159.74,72407
2020/01/02,13:59:00,159.74,159.76,159.73,159.75,23929
2020/01/02,14:00:00,159.75,159.77,159.75,159.75,23773
2020/01/02,14:01:00,159.75,159.76,159.73,159.76,34280
2020/01/02,14:02:00,159.76,159.79,159.76,159.79,42778
2020/01/02,14:03:00,159.79,159.82,159.79,159.81,24260
2020/01/02,14:04:00,159.81,159.81,159.74,159.74,28900
2020/01/02,14:05:00,159.74,159.82,159.74,159.81,25342
2020/01/02,14:06:00,159.81,159.81,159.79,159.79,13986
2020/01/02,14:07:00,159.79,159.81,159.79,159.80,17499
2020/01/02,14:08:00,159.79,159.81,159.76,159.76,26536
2020/01/02,14:09:00,159.76,159.78,159.74,159.78,25104
2020/01/02,14:10:00,159.79,159.80,159.72,159.74,34584
2020/01/02,14:11:00,159.74,159.74,159.69,159.73,25087
2020/01/02,14:12:00,159.73,159.75,159.73,159.75,16503
2020/01/02,14:13:00,159.75,159.76,159.73,159.74,27723
2020/01/02,14:14:00,159.74,159.77,159.71,159.76,18933
2020/01/02,14:15:00,159.76,159.77,159.74,159.76,18767
2020/01/02,14:16:00,159.77,159.77,159.74,159.76,54967
2020/01/02,14:17:00,159.76,159.77,159.74,159.76,22749
2020/01/02,14:18:00,159.77,159.78,159.76,159.78,30549
2020/01/02,14:19:00,159.78,159.83,159.77,159.82,20450
2020/01/02,14:20:00,159.82,159.87,159.82,159.85,33923
2020/01/02,14:21:00,159.85,159.91,159.84,159.91,55058
2020/01/02,14:22:00,159.90,159.91,159.88,159.88,24528
2020/01/02,14:23:00,159.88,159.91,159.84,159.87,32222
2020/01/02,14:24:00,159.87,159.89,159.85,159.88,21627
2020/01/02,14:25:00,159.89,159.91,159.88,159.90,17272
2020/01/02,14:26:00,159.91,159.93,159.90,159.91,24636
2020/01/02,14:27:00,159.91,159.94,159.91,159.94,16797
2020/01/02,14:28:00,159.94,159.95,159.91,159.95,21610
2020/01/02,14:29:00,159.95,159.95,159.94,159.95,21163
2020/01/02,14:30:00,159.95,159.95,159.93,159.94,15483
2020/01/02,14:31:00,159.94,159.95,159.88,159.88,34948
2020/01/02,14:32:00,159.88,159.94,159.87,159.93,18148
2020/01/02,14:33:00,159.93,159.96,159.92,159.92,25668
2020/01/02,14:34:00,159.93,159.94,159.90,159.92,21104
2020/01/02,14:35:00,159.92,159.93,159.89,159.90,20619
2020/01/02,14:36:00,159.90,159.90,159.85,159.88,26536
2020/01/02,14:37:00,159.88,159.94,159.88,159.93,34967
2020/01/02,14:38:00,159.93,159.95,159.91,159.94,25373
2020/01/02,14:39:00,159.94,159.96,159.93,159.93,22206
2020/01/02,14:40:00,159.93,159.95,159.91,159.91,22529
2020/01/02,14:41:00,159.91,159.98,159.91,159.96,34046
2020/01/02,14:42:00,159.96,159.98,159.94,159.96,17699
2020/01/02,14:43:00,159.96,159.99,159.94,159.99,239696
2020/01/02,14:44:00,159.99,160.00,159.97,159.99,28097
2020/01/02,14:45:00,159.98,160.01,159.93,159.97,695447
2020/01/02,14:46:00,159.97,160.01,159.94,159.97,82247
2020/01/02,14:47:00,159.96,159.97,159.92,159.94,31158
2020/01/02,14:48:00,159.94,159.99,159.94,159.98,16455
2020/01/02,14:49:00,159.98,159.98,159.95,159.95,17739
2020/01/02,14:50:00,159.95,159.98,159.95,159.95,19278
2020/01/02,14:51:00,159.95,159.98,159.95,159.97,21552
2020/01/02,14:52:00,159.98,160.00,159.96,160.00,32363
2020/01/02,14:53:00,160.00,160.00,159.97,159.99,35058
2020/01/02,14:54:00,159.99,159.99,159.97,159.98,28149
2020/01/02,14:55:00,159.98,160.00,159.97,159.98,36905
2020/01/02,14:56:00,159.98,160.01,159.98,160.01,56874
2020/01/02,14:57:00,160.01,160.03,160.00,160.02,35439
2020/01/02,14:58:00,160.03,160.04,160.01,160.01,32699
2020/01/02,14:59:00,160.01,160.03,160.00,160.01,22980
2020/01/02,15:00:00,160.01,160.04,159.98,160.02,33731
2020/01/02,15:01:00,160.02,160.08,160.01,160.07,157848
2020/01/02,15:02:00,160.07,160.08,160.03,160.03,17444
2020/01/02,15:03:00,160.03,160.05,160.00,160.03,24965
2020/01/02,15:04:00,160.03,160.03,159.98,160.00,21156
2020/01/02,15:05:00,160.00,160.00,159.95,159.99,47227
2020/01/02,15:06:00,159.98,159.98,159.94,159.96,40483
2020/01/02,15:07:00,159.96,159.98,159.90,159.95,72669
2020/01/02,15:08:00,159.95,159.96,159.94,159.94,20643
2020/01/02,15:09:00,159.94,159.95,159.91,159.91,21019
2020/01/02,15:10:00,159.91,159.92,159.89,159.91,28036
2020/01/02,15:11:00,159.91,159.98,159.91,159.96,46119
2020/01/02,15:12:00,159.96,159.98,159.95,159.98,20691
2020/01/02,15:13:00,159.98,160.03,159.97,160.03,36660
2020/01/02,15:14:00,160.03,160.06,160.03,160.03,22826
2020/01/02,15:15:00,160.03,160.06,160.01,160.06,24810
2020/01/02,15:16:00,160.06,160.07,160.04,160.05,34168
2020/01/02,15:17:00,160.07,160.07,160.04,160.07,20986
2020/01/02,15:18:00,160.07,160.09,160.06,160.06,40319
2020/01/02,15:19:00,160.06,160.07,160.00,160.00,27712
2020/01/02,15:20:00,160.00,160.02,159.95,159.98,39840
2020/01/02,15:21:00,159.98,160.04,159.98,160.02,25181
2020/01/02,15:22:00,160.02,160.07,160.01,160.06,39471
2020/01/02,15:23:00,160.06,160.10,160.06,160.08,32826
2020/01/02,15:24:00,160.09,160.10,160.07,160.09,33141
2020/01/02,15:25:00,160.10,160.10,160.04,160.08,38668
2020/01/02,15:26:00,160.08,160.09,160.04,160.06,34425
2020/01/02,15:27:00,160.06,160.07,160.04,160.06,20963
2020/01/02,15:28:00,160.06,160.10,160.05,160.08,18953
2020/01/02,15:29:00,160.08,160.09,160.07,160.07,28444
2020/01/02,15:30:00,160.07,160.08,160.06,160.07,29773
2020/01/02,15:31:00,160.07,160.10,160.05,160.09,36002
2020/01/02,15:32:00,160.09,160.13,160.07,160.09,83176
2020/01/02,15:33:00,160.09,160.10,160.07,160.09,52264
2020/01/02,15:34:00,160.09,160.14,160.09,160.13,87475
2020/01/02,15:35:00,160.13,160.18,160.12,160.18,44245
2020/01/02,15:36:00,160.18,160.21,160.18,160.20,44884
2020/01/02,15:37:00,160.20,160.21,160.13,160.15,58341
2020/01/02,15:38:00,160.15,160.24,160.15,160.24,43183
2020/01/02,15:39:00,160.24,160.25,160.17,160.18,38507
2020/01/02,15:40:00,160.19,160.19,160.14,160.17,37039
2020/01/02,15:41:00,160.17,160.20,160.17,160.19,28500
2020/01/02,15:42:00,160.19,160.19,160.15,160.18,33004
2020/01/02,15:43:00,160.18,160.19,160.14,160.14,34089
2020/01/02,15:44:00,160.14,160.16,160.11,160.12,41942
2020/01/02,15:45:00,160.12,160.22,160.12,160.13,88915
2020/01/02,15:46:00,160.14,160.15,160.10,160.15,46459
2020/01/02,15:47:00,160.15,160.18,160.13,160.16,45560
2020/01/02,15:48:00,160.16,160.19,160.16,160.19,38370
2020/01/02,15:49:00,160.19,160.19,160.16,160.16,35622
2020/01/02,15:50:00,160.16,160.19,160.12,160.18,69266
2020/01/02,15:51:00,160.18,160.38,160.18,160.33,205477
2020/01/02,15:52:00,160.33,160.35,160.29,160.32,76857
2020/01/02,15:53:00,160.32,160.41,160.30,160.38,93439
2020/01/02,15:54:00,160.38,160.42,160.36,160.40,88310
2020/01/02,15:55:00,160.40,160.57,160.38,160.57,309244
2020/01/02,15:56:00,160.57,160.57,160.41,160.51,213958
2020/01/02,15:57:00,160.51,160.56,160.47,160.55,112433
2020/01/02,15:58:00,160.55,160.57,160.46,160.52,163875
2020/01/02,15:59:00,160.51,160.55,160.49,160.55,176023
2020/01/02,16:00:00,160.54,160.73,160.30,160.62,590364
2020/01/03,09:31:00,158.32,158.93,158.06,158.76,277093
2020/01/03,09:32:00,158.88,159.40,158.81,159.28,173866
2020/01/03,09:33:00,159.28,159.29,158.91,159.05,216593
2020/01/03,09:34:00,159.05,159.46,159.04,159.44,166950
2020/01/03,09:35:00,159.43,159.67,159.34,159.64,205089
2020/01/03,09:36:00,159.64,159.70,159.44,159.68,167709
2020/01/03,09:37:00,159.68,159.81,159.56,159.63,159109
2020/01/03,09:38:00,159.64,159.90,159.62,159.80,146706
2020/01/03,09:39:00,159.80,159.85,159.67,159.75,73550
2020/01/03,09:40:00,159.77,159.93,159.60,159.66,117189
2020/01/03,09:41:00,159.64,159.66,159.55,159.60,95227
2020/01/03,09:42:00,159.60,159.85,159.60,159.70,70185
2020/01/03,09:43:00,159.70,159.79,159.64,159.77,47844
2020/01/03,09:44:00,159.77,159.91,159.77,159.91,79115
2020/01/03,09:45:00,159.91,159.92,159.77,159.81,65212
2020/01/03,09:46:00,159.80,159.82,159.68,159.78,88211
2020/01/03,09:47:00,159.78,159.79,159.60,159.60,84167
2020/01/03,09:48:00,159.60,159.62,159.45,159.46,69360
2020/01/03,09:49:00,159.45,159.53,159.41,159.53,64575
2020/01/03,09:50:00,159.53,159.69,159.53,159.66,77111
2020/01/03,09:51:00,159.66,159.70,159.62,159.66,67908
2020/01/03,09:52:00,159.66,159.69,159.56,159.56,107928
2020/01/03,09:53:00,159.55,159.59,159.49,159.54,41441
2020/01/03,09:54:00,159.54,159.69,159.53,159.69,56715
2020/01/03,09:55:00,159.69,159.69,159.54,159.57,48180
2020/01/03,09:56:00,159.57,159.59,159.42,159.43,59844
2020/01/03,09:57:00,159.43,159.51,159.43,159.49,44883
2020/01/03,09:58:00,159.50,159.60,159.49,159.58,34654
2020/01/03,09:59:00,159.58,159.62,159.55,159.61,33361
2020/01/03,10:00:00,159.61,159.71,159.57,159.67,59730
2020/01/03,10:01:00,159.67,159.67,159.33,159.45,130045
2020/01/03,10:02:00,159.45,159.60,159.44,159.47,71450
2020/01/03,10:03:00,159.47,159.47,159.31,159.43,81745
2020/01/03,10:04:00,159.43,159.50,159.29,159.34,68447
2020/01/03,10:05:00,159.34,159.45,159.31,159.32,64921
2020/01/03,10:06:00,159.32,159.33,159.21,159.33,76589
2020/01/03,10:07:00,159.34,159.46,159.34,159.38,36368
2020/01/03,10:08:00,159.38,159.39,159.29,159.30,37067
2020/01/03,10:09:00,159.30,159.34,159.23,159.30,40668
2020/01/03,10:10:00,159.30,159.45,159.28,159.39,44285
2020/01/03,10:11:00,159.39,159.40,159.27,159.32,32899
2020/01/03,10:12:00,159.32,159.35,159.25,159.28,50125
2020/01/03,10:13:00,159.28,159.35,159.23,159.33,39074
2020/01/03,10:14:00,159.33,159.35,159.29,159.31,66049
2020/01/03,10:15:00,159.30,159.42,159.30,159.39,62869
2020/01/03,10:16:00,159.39,159.50,159.35,159.49,73915
2020/01/03,10:17:00,159.49,159.53,159.45,159.53,72004
2020/01/03,10:18:00,159.53,159.53,159.40,159.42,43803
2020/01/03,10:19:00,159.41,159.43,159.36,159.41,35941
2020/01/03,10:20:00,159.40,159.41,159.25,159.25,37980
2020/01/03,10:21:00,159.25,159.30,159.18,159.26,67395
2020/01/03,10:22:00,159.27,159.27,159.19,159.26,42995
2020/01/03,10:23:00,159.26,159.29,159.21,159.28,43212
2020/01/03,10:24:00,159.28,159.39,159.27,159.39,37110
2020/01/03,10:25:00,159.39,159.48,159.37,159.48,39094
2020/01/03,10:26:00,159.48,159.49,159.40,159.46,41304
2020/01/03,10:27:00,159.46,159.50,159.44,159.49,31261
2020/01/03,10:28:00,159.49,159.50,159.44,159.49,30550
2020/01/03,10:29:00,159.48,159.50,159.46,159.46,17642
2020/01/03,10:30:00,159.46,159.56,159.44,159.56,67429
2020/01/03,10:31:00,159.55,159.60,159.50,159.59,44103
2020/01/03,10:32:00,159.59,159.62,159.50,159.52,60117
2020/01/03,10:33:00,159.52,159.56,159.46,159.55,27652
2020/01/03,10:34:00,159.55,159.59,159.51,159.58,32449
2020/01/03,10:35:00,159.59,159.63,159.57,159.57,35910
2020/01/03,10:36:00,159.58,159.58,159.51,159.57,33077
2020/01/03,10:37:00,159.57,159.60,159.51,159.51,32382
2020/01/03,10:38:00,159.51,159.54,159.47,159.49,37133
2020/01/03,10:39:00,159.49,159.53,159.46,159.51,28951
2020/01/03,10:40:00,159.52,159.53,159.49,159.52,26460
2020/01/03,10:41:00,159.52,159.60,159.52,159.57,35719
2020/01/03,10:42:00,159.57,159.61,159.55,159.56,55052
2020/01/03,10:43:00,159.56,159.70,159.56,159.69,69266
2020/01/03,10:44:00,159.69,159.69,159.61,159.66,35536
2020/01/03,10:45:00,159.66,159.66,159.59,159.59,30616
2020/01/03,10:46:00,159.59,159.71,159.59,159.66,90006
2020/01/03,10:47:00,159.66,159.66,159.58,159.58,53243
2020/01/03,10:48:00,159.58,159.63,159.56,159.63,41767
2020/01/03,10:49:00,159.63,159.66,159.58,159.60,34675
2020/01/03,10:50:00,159.60,159.64,159.58,159.58,38901
2020/01/03,10:51:00,159.57,159.57,159.45,159.46,50579
2020/01/03,10:52:00,159.46,159.46,159.35,159.36,97405
2020/01/03,10:53:00,159.36,159.38,159.32,159.38,35807
2020/01/03,10:54:00,159.38,159.43,159.38,159.39,29292
2020/01/03,10:55:00,159.39,159.40,159.33,159.33,30907
2020/01/03,10:56:00,159.33,159.34,159.29,159.34,27370
2020/01/03,10:57:00,159.35,159.37,159.30,159.30,25550
2020/01/03,10:58:00,159.30,159.38,159.30,159.37,28299
2020/01/03,10:59:00,159.37,159.37,159.28,159.29,27295
2020/01/03,11:00:00,159.30,159.34,159.25,159.31,30913
2020/01/03,11:01:00,159.31,159.33,159.24,159.24,30088
2020/01/03,11:02:00,159.24,159.26,159.19,159.25,39816
2020/01/03,11:03:00,159.25,159.28,159.23,159.24,34588
2020/01/03,11:04:00,159.24,159.26,159.20,159.21,29356
2020/01/03,11:05:00,159.22,159.23,159.17,159.19,49253
2020/01/03,11:06:00,159.19,159.20,159.17,159.17,26503
2020/01/03,11:07:00,159.17,159.27,159.17,159.24,46602
2020/01/03,11:08:00,159.24,159.25,159.12,159.15,36147
2020/01/03,11:09:00,159.15,159.21,159.12,159.19,30776
2020/01/03,11:10:00,159.19,159.19,159.12,159.14,23766
2020/01/03,11:11:00,159.13,159.13,159.07,159.11,52565
2020/01/03,11:12:00,159.12,159.19,159.09,159.18,24601
2020/01/03,11:13:00,159.18,159.24,159.16,159.24,48757
2020/01/03,11:14:00,159.24,159.29,159.22,159.28,28741
2020/01/03,11:15:00,159.28,159.32,159.22,159.25,32055
2020/01/03,11:16:00,159.25,159.31,159.18,159.25,26782
2020/01/03,11:17:00,159.26,159.27,159.23,159.26,30226
2020/01/03,11:18:00,159.26,159.33,159.24,159.28,26436
2020/01/03,11:19:00,159.28,159.32,159.24,159.25,19428
2020/01/03,11:20:00,159.24,159.26,159.21,159.23,18464
2020/01/03,11:21:00,159.24,159.30,159.22,159.27,28559
2020/01/03,11:22:00,159.27,159.33,159.27,159.32,19885
2020/01/03,11:23:00,159.32,159.39,159.32,159.39,41155
2020/01/03,11:24:00,159.39,159.41,159.35,159.38,23214
2020/01/03,11:25:00,159.38,159.39,159.34,159.34,20855
2020/01/03,11:26:00,159.33,159.42,159.33,159.38,24585
2020/01/03,11:27:00,159.38,159.39,159.36,159.39,23146
2020/01/03,11:28:00,159.38,159.39,159.29,159.31,32891
2020/01/03,11:29:00,159.31,159.37,159.30,159.31,17466
2020/01/03,11:30:00,159.30,159.39,159.29,159.39,21457
2020/01/03,11:31:00,159.38,159.42,159.35,159.35,27675
2020/01/03,11:32:00,159.35,159.41,159.35,159.36,16203
2020/01/03,11:33:00,159.36,159.43,159.36,159.43,16211
2020/01/03,11:34:00,159.42,159.44,159.42,159.44,17134
2020/01/03,11:35:00,159.44,159.49,159.44,159.47,26871
2020/01/03,11:36:00,159.47,159.47,159.39,159.41,25934
2020/01/03,11:37:00,159.41,159.45,159.40,159.44,16759
2020/01/03,11:38:00,159.43,159.44,159.41,159.41,13215
2020/01/03,11:39:00,159.41,159.43,159.41,159.41,10109
2020/01/03,11:40:00,159.41,159.43,159.40,159.43,12696
2020/01/03,11:41:00,159.43,159.46,159.41,159.42,14893
2020/01/03,11:42:00,159.42,159.49,159.42,159.45,41701
2020/01/03,11:43:00,159.45,159.45,159.39,159.39,23031
2020/01/03,11:44:00,159.39,159.46,159.36,159.44,30591
2020/01/03,11:45:00,159.44,159.46,159.42,159.43,21581
2020/01/03,11:46:00,159.43,159.45,159.40,159.44,37219
2020/01/03,11:47:00,159.44,159.49,159.42,159.43,53079
2020/01/03,11:48:00,159.43,159.51,159.41,159.49,40613
2020/01/03,11:49:00,159.49,159.50,159.47,159.47,26380
2020/01/03,11:50:00,159.47,159.48,159.42,159.42,38063
2020/01/03,11:51:00,159.42,159.45,159.41,159.41,80341
2020/01/03,11:52:00,159.41,159.44,159.39,159.44,18253
2020/01/03,11:53:00,159.44,159.48,159.44,159.46,38254
2020/01/03,11:54:00,159.46,159.54,159.46,159.53,22887
2020/01/03,11:55:00,159.53,159.54,159.50,159.54,36016
2020/01/03,11:56:00,159.54,159.57,159.52,159.55,20958
2020/01/03,11:57:00,159.55,159.56,159.49,159.51,53027
2020/01/03,11:58:00,159.51,159.55,159.50,159.52,25743
2020/01/03,11:59:00,159.52,159.58,159.51,159.57,20588
2020/01/03,12:00:00,159.57,159.60,159.56,159.60,15280
2020/01/03,12:01:00,159.59,159.60,159.56,159.59,19421
2020/01/03,12:02:00,159.59,159.69,159.58,159.66,43965
2020/01/03,12:03:00,159.66,159.70,159.65,159.67,30740
2020/01/03,12:04:00,159.67,159.73,159.65,159.72,69388
2020/01/03,12:05:00,159.72,159.81,159.72,159.80,48292
2020/01/03,12:06:00,159.80,159.89,159.79,159.85,63980
2020/01/03,12:07:00,159.85,159.95,159.85,159.86,94775
2020/01/03,12:08:00,159.87,159.87,159.70,159.73,65882
2020/01/03,12:09:00,159.73,159.74,159.68,159.68,23314
2020/01/03,12:10:00,159.68,159.73,159.68,159.73,27136
2020/01/03,12:11:00,159.73,159.74,159.70,159.73,24175
2020/01/03,12:12:00,159.73,159.74,159.65,159.65,18439
2020/01/03,12:13:00,159.66,159.66,159.56,159.56,42673
2020/01/03,12:14:00,159.56,159.57,159.50,159.55,46166
2020/01/03,12:15:00,159.55,159.57,159.52,159.53,21353
2020/01/03,12:16:00,159.53,159.58,159.51,159.52,20618
2020/01/03,12:17:00,159.52,159.55,159.49,159.49,17516
2020/01/03,12:18:00,159.49,159.53,159.48,159.52,35908
2020/01/03,12:19:00,159.52,159.55,159.51,159.54,15125
2020/01/03,12:20:00,159.54,159.56,159.46,159.46,42540
2020/01/03,12:21:00,159.46,159.51,159.45,159.46,16996
2020/01/03,12:22:00,159.46,159.54,159.45,159.54,21274
2020/01/03,12:23:00,159.54,159.59,159.54,159.55,22686
2020/01/03,12:24:00,159.55,159.56,159.53,159.54,19302
2020/01/03,12:25:00,159.54,159.64,159.54,159.61,25159
2020/01/03,12:26:00,159.61,159.61,159.57,159.60,13677
2020/01/03,12:27:00,159.60,159.63,159.57,159.61,27182
2020/01/03,12:28:00,159.61,159.63,159.59,159.60,12861
2020/01/03,12:29:00,159.60,159.62,159.57,159.57,32676
2020/01/03,12:30:00,159.58,159.60,159.51,159.51,15262
2020/01/03,12:31:00,159.51,159.54,159.48,159.54,26678
2020/01/03,12:32:00,159.54,159.60,159.54,159.59,8641
2020/01/03,12:33:00,159.59,159.63,159.56,159.62,13629
2020/01/03,12:34:00,159.62,159.72,159.61,159.71,28161
2020/01/03,12:35:00,159.71,159.73,159.66,159.66,10384
2020/01/03,12:36:00,159.66,159.72,159.66,159.71,16511
2020/01/03,12:37:00,159.71,159.71,159.67,159.68,18736
2020/01/03,12:38:00,159.69,159.69,159.66,159.67,13166
2020/01/03,12:39:00,159.67,159.72,159.67,159.70,29962
2020/01/03,12:40:00,159.70,159.73,159.68,159.73,12239
2020/01/03,12:41:00,159.73,159.76,159.72,159.76,20332
2020/01/03,12:42:00,159.76,159.80,159.75,159.76,21830
2020/01/03,12:43:00,159.76,159.78,159.73,159.74,14207
2020/01/03,12:44:00,159.75,159.75,159.66,159.66,35804
2020/01/03,12:45:00,159.66,159.74,159.66,159.74,12101
2020/01/03,12:46:00,159.74,159.76,159.71,159.74,17660
2020/01/03,12:47:00,159.74,159.75,159.71,159.75,12175
2020/01/03,12:48:00,159.75,159.76,159.71,159.75,26781
2020/01/03,12:49:00,159.75,159.78,159.71,159.77,22519
2020/01/03,12:50:00,159.77,159.79,159.73,159.79,27244
2020/01/03,12:51:00,159.79,159.82,159.78,159.81,16028
2020/01/03,12:52:00,159.81,159.86,159.79,159.80,25307
2020/01/03,12:53:00,159.80,159.82,159.73,159.75,27369
2020/01/03,12:54:00,159.76,159.81,159.73,159.81,13408
2020/01/03,12:55:00,159.81,159.81,159.76,159.77,11427
2020/01/03,12:56:00,159.77,159.77,159.70,159.70,18130
2020/01/03,12:57:00,159.70,159.74,159.70,159.73,13468
2020/01/03,12:58:00,159.74,159.74,159.71,159.72,8688
2020/01/03,12:59:00,159.72,159.74,159.67,159.69,15495
2020/01/03,13:00:00,159.69,159.73,159.69,159.71,10348
2020/01/03,13:01:00,159.71,159.73,159.70,159.70,7698
2020/01/03,13:02:00,159.71,159.72,159.70,159.71,8973
2020/01/03,13:03:00,159.71,159.78,159.71,159.77,18946
2020/01/03,13:04:00,159.77,159.78,159.74,159.74,29541
2020/01/03,13:05:00,159.74,159.76,159.72,159.73,10145
2020/01/03,13:06:00,159.73,159.77,159.73,159.75,14222
2020/01/03,13:07:00,159.75,159.77,159.74,159.75,11526
2020/01/03,13:08:00,159.75,159.75,159.72,159.73,14092
2020/01/03,13:09:00,159.73,159.73,159.71,159.72,14145
2020/01/03,13:10:00,159.72,159.72,159.64,159.65,23176
2020/01/03,13:11:00,159.64,159.65,159.58,159.62,64390
2020/01/03,13:12:00,159.62,159.65,159.62,159.65,6915
2020/01/03,13:13:00,159.65,159.66,159.64,159.66,10145
2020/01/03,13:14:00,159.66,159.69,159.66,159.69,34561
2020/01/03,13:15:00,159.69,159.70,159.67,159.68,14676
2020/01/03,13:16:00,159.68,159.68,159.66,159.66,15331
2020/01/03,13:17:00,159.66,159.67,159.65,159.66,20830
2020/01/03,13:18:00,159.65,159.66,159.62,159.63,31378
2020/01/03,13:19:00,159.63,159.63,159.59,159.59,21985
2020/01/03,13:20:00,159.59,159.59,159.52,159.52,14213
2020/01/03,13:21:00,159.52,159.58,159.49,159.58,30713
2020/01/03,13:22:00,159.58,159.61,159.58,159.60,16318
2020/01/03,13:23:00,159.60,159.61,159.56,159.56,13994
2020/01/03,13:24:00,159.56,159.67,159.55,159.66,62072
2020/01/03,13:25:00,159.66,159.66,159.62,159.63,22203
2020/01/03,13:26:00,159.63,159.71,159.63,159.69,50300
2020/01/03,13:27:00,159.69,159.70,159.64,159.65,19010
2020/01/03,13:28:00,159.65,159.70,159.64,159.68,13533
2020/01/03,13:29:00,159.68,159.74,159.68,159.74,22881
2020/01/03,13:30:00,159.74,159.75,159.68,159.68,20400
2020/01/03,13:31:00,159.68,159.73,159.67,159.70,11423
2020/01/03,13:32:00,159.70,159.71,159.67,159.71,13479
2020/01/03,13:33:00,159.71,159.73,159.70,159.70,11661
2020/01/03,13:34:00,159.70,159.72,159.57,159.60,77778
2020/01/03,13:35:00,159.60,159.63,159.53,159.53,27146
2020/01/03,13:36:00,159.53,159.53,159.45,159.46,39622
2020/01/03,13:37:00,159.46,159.46,159.34,159.36,23373
2020/01/03,13:38:00,159.36,159.36,159.20,159.20,68900
2020/01/03,13:39:00,159.20,159.30,159.16,159.25,60748
2020/01/03,13:40:00,159.25,159.44,159.20,159.42,53746
2020/01/03,13:41:00,159.41,159.53,159.39,159.47,100486
2020/01/03,13:42:00,159.46,159.49,159.43,159.44,34095
2020/01/03,13:43:00,159.44,159.51,159.42,159.47,21623
2020/01/03,13:44:00,159.46,159.51,159.41,159.48,32318
2020/01/03,13:45:00,159.48,159.51,159.42,159.43,48934
2020/01/03,13:46:00,159.43,159.48,159.39,159.40,34543
2020/01/03,13:47:00,159.40,159.41,159.31,159.38,37379
2020/01/03,13:48:00,159.38,159.41,159.37,159.41,12209
2020/01/03,13:49:00,159.41,159.51,159.40,159.49,40407
2020/01/03,13:50:00,159.49,159.50,159.44,159.46,16973
2020/01/03,13:51:00,159.46,159.48,159.43,159.47,19493
2020/01/03,13:52:00,159.47,159.49,159.45,159.49,11799
2020/01/03,13:53:00,159.49,159.51,159.47,159.50,15809
2020/01/03,13:54:00,159.50,159.50,159.40,159.40,16554
2020/01/03,13:55:00,159.40,159.42,159.30,159.36,42421
2020/01/03,13:56:00,159.36,159.37,159.29,159.33,26894
2020/01/03,13:57:00,159.33,159.38,159.32,159.37,25281
2020/01/03,13:58:00,159.37,159.38,159.31,159.35,35005
2020/01/03,13:59:00,159.35,159.36,159.30,159.30,11082
2020/01/03,14:00:00,159.30,159.41,159.29,159.39,15889
2020/01/03,14:01:00,159.39,159.42,159.37,159.40,31749
2020/01/03,14:02:00,159.40,159.46,159.38,159.42,27223
2020/01/03,14:03:00,159.42,159.42,159.28,159.32,31775
2020/01/03,14:04:00,159.33,159.37,159.25,159.25,29805
2020/01/03,14:05:00,159.25,159.26,159.11,159.16,67734
2020/01/03,14:06:00,159.16,159.19,159.14,159.16,23488
2020/01/03,14:07:00,159.16,159.21,159.16,159.21,17311
2020/01/03,14:08:00,159.21,159.26,159.19,159.26,19242
2020/01/03,14:09:00,159.26,159.26,159.17,159.17,21978
2020/01/03,14:10:00,159.17,159.22,159.16,159.16,18154
2020/01/03,14:11:00,159.16,159.25,159.15,159.24,25582
2020/01/03,14:12:00,159.24,159.25,159.16,159.21,24053
2020/01/03,14:13:00,159.21,159.22,159.19,159.21,15009
2020/01/03,14:14:00,159.21,159.21,159.18,159.20,15217
2020/01/03,14:15:00,159.20,159.20,159.14,159.19,26972
2020/01/03,14:16:00,159.19,159.21,159.15,159.20,15185
2020/01/03,14:17:00,159.20,159.29,159.17,159.26,186641
2020/01/03,14:18:00,159.26,159.32,159.25,159.32,17840
2020/01/03,14:19:00,159.32,159.32,159.28,159.30,23051
2020/01/03,14:20:00,159.30,159.32,159.21,159.22,29134
2020/01/03,14:21:00,159.22,159.22,159.18,159.19,16792
2020/01/03,14:22:00,159.20,159.22,159.17,159.21,14849
2020/01/03,14:23:00,159.21,159.24,159.20,159.24,10925
2020/01/03,14:24:00,159.24,159.25,159.19,159.20,14425
2020/01/03,14:25:00,159.20,159.24,159.17,159.21,22884
2020/01/03,14:26:00,159.21,159.24,159.18,159.21,21371
2020/01/03,14:27:00,159.21,159.22,159.16,159.18,29137
2020/01/03,14:28:00,159.17,159.20,159.15,159.19,16880
2020/01/03,14:29:00,159.19,159.21,159.18,159.19,9934
2020/01/03,14:30:00,159.19,159.20,159.17,159.20,23585
2020/01/03,14:31:00,159.20,159.22,159.19,159.22,10245
2020/01/03,14:32:00,159.22,159.23,159.17,159.18,14124
2020/01/03,14:33:00,159.18,159.24,159.17,159.21,25942
2020/01/03,14:34:00,159.21,159.21,159.18,159.19,20185
2020/01/03,14:35:00,159.19,159.20,159.18,159.18,12821
2020/01/03,14:36:00,159.18,159.20,159.16,159.20,22917
2020/01/03,14:37:00,159.20,159.27,159.20,159.27,28151
2020/01/03,14:38:00,159.26,159.29,159.25,159.26,19603
2020/01/03,14:39:00,159.26,159.34,159.25,159.34,37845
2020/01/03,14:40:00,159.34,159.37,159.34,159.34,18922
2020/01/03,14:41:00,159.34,159.39,159.34,159.35,16560
2020/01/03,14:42:00,159.35,159.39,159.35,159.36,23066
2020/01/03,14:43:00,159.37,159.38,159.34,159.35,12183
2020/01/03,14:44:00,159.35,159.39,159.35,159.38,12136
2020/01/03,14:45:00,159.38,159.42,159.35,159.40,33071
2020/01/03,14:46:00,159.40,159.42,159.40,159.41,9831
2020/01/03,14:47:00,159.41,159.42,159.38,159.38,18530
2020/01/03,14:48:00,159.38,159.42,159.35,159.40,22952
2020/01/03,14:49:00,159.40,159.42,159.38,159.41,11311
2020/01/03,14:50:00,159.41,159.43,159.40,159.42,12831
2020/01/03,14:51:00,159.42,159.45,159.41,159.45,20439
2020/01/03,14:52:00,159.45,159.49,159.43,159.47,16323
2020/01/03,14:53:00,159.48,159.51,159.47,159.51,27305
2020/01/03,14:54:00,159.51,159.53,159.50,159.51,15169
2020/01/03,14:55:00,159.51,159.54,159.51,159.54,18450
2020/01/03,14:56:00,159.54,159.56,159.50,159.56,17620
2020/01/03,14:57:00,159.57,159.59,159.56,159.58,15666
2020/01/03,14:58:00,159.58,159.59,159.56,159.59,33071
2020/01/03,14:59:00,159.59,159.59,159.56,159.59,15416
2020/01/03,15:00:00,159.59,159.60,159.54,159.55,30202
2020/01/03,15:01:00,159.55,159.56,159.48,159.49,38846
2020/01/03,15:02:00,159.50,159.57,159.47,159.51,75813
2020/01/03,15:03:00,159.52,159.62,159.52,159.59,88890
2020/01/03,15:04:00,159.60,159.69,159.60,159.67,77606
2020/01/03,15:05:00,159.68,159.68,159.63,159.63,46631
2020/01/03,15:06:00,159.63,159.64,159.60,159.60,24297
2020/01/03,15:07:00,159.60,159.60,159.53,159.55,17680
2020/01/03,15:08:00,159.55,159.60,159.55,159.57,13910
2020/01/03,15:09:00,159.58,159.60,159.57,159.58,18270
2020/01/03,15:10:00,159.58,159.60,159.55,159.55,10081
2020/01/03,15:11:00,159.55,159.56,159.46,159.47,53886
2020/01/03,15:12:00,159.47,159.58,159.47,159.56,31209
2020/01/03,15:13:00,159.56,159.56,159.50,159.50,14404
2020/01/03,15:14:00,159.50,159.54,159.47,159.48,26931
2020/01/03,15:15:00,159.48,159.52,159.46,159.51,79976
2020/01/03,15:16:00,159.51,159.54,159.48,159.50,41803
2020/01/03,15:17:00,159.50,159.50,159.42,159.45,20696
2020/01/03,15:18:00,159.44,159.49,159.43,159.46,19037
2020/01/03,15:19:00,159.46,159.51,159.45,159.48,26603
2020/01/03,15:20:00,159.47,159.51,159.45,159.49,43946
2020/01/03,15:21:00,159.49,159.56,159.49,159.53,37843
2020/01/03,15:22:00,159.53,159.58,159.42,159.45,66996
2020/01/03,15:23:00,159.45,159.51,159.45,159.51,26905
2020/01/03,15:24:00,159.51,159.51,159.40,159.41,28131
2020/01/03,15:25:00,159.41,159.44,159.36,159.44,25367
2020/01/03,15:26:00,159.44,159.49,159.43,159.47,13311
2020/01/03,15:27:00,159.47,159.48,159.43,159.43,23452
2020/01/03,15:28:00,159.43,159.43,159.40,159.41,19402
2020/01/03,15:29:00,159.41,159.42,159.37,159.39,25233
2020/01/03,15:30:00,159.39,159.40,159.35,159.35,14306
2020/01/03,15:31:00,159.35,159.37,159.30,159.30,34277
2020/01/03,15:32:00,159.30,159.30,159.16,159.17,45395
2020/01/03,15:33:00,159.17,159.25,159.17,159.21,25082
2020/01/03,15:34:00,159.21,159.27,159.20,159.26,30047
2020/01/03,15:35:00,159.26,159.26,159.21,159.21,28360
2020/01/03,15:36:00,159.21,159.25,159.20,159.25,35371
2020/01/03,15:37:00,159.25,159.29,159.24,159.27,39072
2020/01/03,15:38:00,159.27,159.28,159.23,159.26,28173
2020/01/03,15:39:00,159.26,159.26,159.19,159.19,45682
2020/01/03,15:40:00,159.19,159.20,159.11,159.11,70751
2020/01/03,15:41:00,159.11,159.14,159.08,159.11,49703
2020/01/03,15:42:00,159.11,159.12,159.07,159.09,47751
2020/01/03,15:43:00,159.09,159.15,159.07,159.14,49023
2020/01/03,15:44:00,159.14,159.20,159.13,159.19,31302
2020/01/03,15:45:00,159.19,159.20,159.15,159.20,26581
2020/01/03,15:46:00,159.19,159.20,159.16,159.17,51461
2020/01/03,15:47:00,159.16,159.18,159.12,159.15,38424
2020/01/03,15:48:00,159.15,159.17,159.09,159.13,33612
2020/01/03,15:49:00,159.13,159.13,158.99,159.01,131656
2020/01/03,15:50:00,159.01,159.12,159.00,159.06,89917
2020/01/03,15:51:00,159.05,159.09,158.93,159.07,164927
2020/01/03,15:52:00,159.07,159.14,159.04,159.14,74173
2020/01/03,15:53:00,159.14,159.22,159.11,159.11,104945
2020/01/03,15:54:00,159.11,159.15,159.09,159.09,56226
2020/01/03,15:55:00,159.09,159.12,158.79,158.81,264918
2020/01/03,15:56:00,158.81,158.90,158.75,158.81,161930
2020/01/03,15:57:00,158.81,158.87,158.76,158.85,133793
2020/01/03,15:58:00,158.85,158.85,158.70,158.71,159722
2020/01/03,15:59:00,158.71,158.77,158.65,158.77,256115
2020/01/03,16:00:00,158.77,159.15,158.58,158.62,574496
2020/01/06,09:31:00,157.08,157.08,156.51,156.93,894599
2020/01/06,09:32:00,156.93,157.22,156.89,157.15,184924
2020/01/06,09:33:00,157.15,157.37,157.15,157.27,166307
2020/01/06,09:34:00,157.27,157.43,157.18,157.41,102982
2020/01/06,09:35:00,157.41,157.45,157.27,157.41,72469
2020/01/06,09:36:00,157.42,157.49,157.32,157.43,88777
2020/01/06,09:37:00,157.43,157.53,157.42,157.46,111799
2020/01/06,09:38:00,157.45,157.52,157.37,157.44,76626
2020/01/06,09:39:00,157.44,157.45,157.30,157.45,70295
2020/01/06,09:40:00,157.45,157.71,157.45,157.64,110478
2020/01/06,09:41:00,157.65,157.73,157.62,157.66,98846
2020/01/06,09:42:00,157.67,157.73,157.63,157.65,95425
2020/01/06,09:43:00,157.66,157.75,157.58,157.73,83608
2020/01/06,09:44:00,157.73,157.95,157.72,157.95,97877
2020/01/06,09:45:00,157.95,157.97,157.88,157.90,64164
2020/01/06,09:46:00,157.89,157.93,157.82,157.84,47816
2020/01/06,09:47:00,157.85,158.02,157.84,158.00,108324
2020/01/06,09:48:00,157.99,158.05,157.96,157.99,59248
2020/01/06,09:49:00,157.99,158.05,157.93,158.00,49921
2020/01/06,09:50:00,158.00,158.03,157.93,157.95,66475
2020/01/06,09:51:00,157.95,158.13,157.95,158.13,54881
2020/01/06,09:52:00,158.13,158.19,158.12,158.18,55952
2020/01/06,09:53:00,158.18,158.19,158.00,158.04,70795
2020/01/06,09:54:00,158.05,158.11,158.03,158.05,42170
2020/01/06,09:55:00,158.05,158.09,157.99,158.02,46444
2020/01/06,09:56:00,158.02,158.04,157.85,158.02,65266
2020/01/06,09:57:00,158.04,158.14,157.92,158.14,47986
2020/01/06,09:58:00,158.14,158.24,158.10,158.22,39623
2020/01/06,09:59:00,158.22,158.28,158.18,158.28,48927
2020/01/06,10:00:00,158.28,158.28,158.18,158.25,35771
2020/01/06,10:01:00,158.25,158.27,158.09,158.10,42478
2020/01/06,10:02:00,158.10,158.20,158.10,158.18,31082
2020/01/06,10:03:00,158.19,158.25,158.11,158.16,21690
2020/01/06,10:04:00,158.16,158.26,158.10,158.21,29557
2020/01/06,10:05:00,158.21,158.23,158.08,158.09,50733
2020/01/06,10:06:00,158.09,158.20,158.09,158.17,33647
2020/01/06,10:07:00,158.17,158.18,158.06,158.09,35518
2020/01/06,10:08:00,158.09,158.14,158.03,158.09,58877
2020/01/06,10:09:00,158.09,158.09,157.99,158.00,49406
2020/01/06,10:10:00,158.00,158.08,157.99,158.06,24245
2020/01/06,10:11:00,158.06,158.26,158.06,158.25,46502
2020/01/06,10:12:00,158.25,158.28,158.21,158.28,40237
2020/01/06,10:13:00,158.28,158.34,158.22,158.34,38691
2020/01/06,10:14:00,158.34,158.35,158.28,158.32,28284
2020/01/06,10:15:00,158.31,158.36,158.27,158.35,32384
2020/01/06,10:16:00,158.35,158.37,158.26,158.26,32473
2020/01/06,10:17:00,158.27,158.28,158.15,158.21,48829
2020/01/06,10:18:00,158.21,158.27,158.20,158.23,33540
2020/01/06,10:19:00,158.22,158.27,158.20,158.24,32466
2020/01/06,10:20:00,158.24,158.31,158.24,158.28,27806
2020/01/06,10:21:00,158.28,158.29,158.18,158.19,72437
2020/01/06,10:22:00,158.19,158.31,158.19,158.23,32969
2020/01/06,10:23:00,158.23,158.36,158.23,158.33,40566
2020/01/06,10:24:00,158.34,158.38,158.31,158.35,20892
2020/01/06,10:25:00,158.35,158.37,158.30,158.31,21948
2020/01/06,10:26:00,158.31,158.37,158.29,158.35,38557
2020/01/06,10:27:00,158.35,158.35,158.28,158.34,27211
2020/01/06,10:28:00,158.34,158.37,158.29,158.35,29046
2020/01/06,10:29:00,158.34,158.41,158.33,158.38,26360
2020/01/06,10:30:00,158.38,158.46,158.36,158.43,26467
2020/01/06,10:31:00,158.42,158.44,158.37,158.38,51226
2020/01/06,10:32:00,158.38,158.46,158.38,158.40,71354
2020/01/06,10:33:00,158.40,158.40,158.33,158.36,41108
2020/01/06,10:34:00,158.36,158.44,158.36,158.38,64098
2020/01/06,10:35:00,158.39,158.45,158.38,158.45,51933
2020/01/06,10:36:00,158.45,158.50,158.41,158.50,55345
2020/01/06,10:37:00,158.50,158.51,158.40,158.43,34988
2020/01/06,10:38:00,158.43,158.49,158.42,158.45,24766
2020/01/06,10:39:00,158.45,158.51,158.44,158.48,33352
2020/01/06,10:40:00,158.48,158.48,158.41,158.43,22122
2020/01/06,10:41:00,158.43,158.47,158.41,158.43,23075
2020/01/06,10:42:00,158.45,158.61,158.45,158.56,47919
2020/01/06,10:43:00,158.56,158.77,158.55,158.74,128337
2020/01/06,10:44:00,158.74,158.79,158.70,158.79,81243
2020/01/06,10:45:00,158.79,158.82,158.77,158.80,73512
2020/01/06,10:46:00,158.81,158.84,158.77,158.79,28726
2020/01/06,10:47:00,158.79,158.84,158.76,158.82,43920
2020/01/06,10:48:00,158.82,158.93,158.81,158.90,53355
2020/01/06,10:49:00,158.91,158.91,158.84,158.85,44025
2020/01/06,10:50:00,158.85,158.85,158.76,158.77,39033
2020/01/06,10:51:00,158.77,158.83,158.75,158.76,24538
2020/01/06,10:52:00,158.76,158.84,158.73,158.76,30229
2020/01/06,10:53:00,158.76,158.80,158.72,158.76,20612
2020/01/06,10:54:00,158.76,158.82,158.74,158.78,29959
2020/01/06,10:55:00,158.78,158.80,158.74,158.78,24251
2020/01/06,10:56:00,158.78,158.79,158.74,158.78,27764
2020/01/06,10:57:00,158.78,158.79,158.62,158.63,87801
2020/01/06,10:58:00,158.62,158.65,158.58,158.62,31571
2020/01/06,10:59:00,158.63,158.68,158.61,158.63,24726
2020/01/06,11:00:00,158.63,158.66,158.55,158.61,86591
2020/01/06,11:01:00,158.61,158.64,158.58,158.60,34099
2020/01/06,11:02:00,158.61,158.65,158.57,158.64,37995
2020/01/06,11:03:00,158.64,158.64,158.52,158.54,38157
2020/01/06,11:04:00,158.56,158.59,158.52,158.57,21481
2020/01/06,11:05:00,158.57,158.67,158.55,158.66,29420
2020/01/06,11:06:00,158.66,158.70,158.60,158.67,35902
2020/01/06,11:07:00,158.67,158.75,158.67,158.75,19557
2020/01/06,11:08:00,158.76,158.76,158.69,158.72,39003
2020/01/06,11:09:00,158.72,158.74,158.70,158.74,15047
2020/01/06,11:10:00,158.74,158.74,158.68,158.71,19161
2020/01/06,11:11:00,158.71,158.76,158.70,158.74,32305
2020/01/06,11:12:00,158.74,158.80,158.73,158.76,27919
2020/01/06,11:13:00,158.76,158.79,158.74,158.74,17815
2020/01/06,11:14:00,158.74,158.75,158.67,158.69,22268
2020/01/06,11:15:00,158.69,158.75,158.69,158.75,25493
2020/01/06,11:16:00,158.74,158.74,158.61,158.63,31046
2020/01/06,11:17:00,158.63,158.72,158.60,158.72,31565
2020/01/06,11:18:00,158.72,158.77,158.72,158.74,22800
2020/01/06,11:19:00,158.75,158.76,158.71,158.76,28217
2020/01/06,11:20:00,158.76,158.82,158.68,158.70,50502
2020/01/06,11:21:00,158.70,158.70,158.57,158.60,26473
2020/01/06,11:22:00,158.60,158.70,158.60,158.61,28350
2020/01/06,11:23:00,158.61,158.61,158.56,158.58,21770
2020/01/06,11:24:00,158.58,158.61,158.56,158.58,22522
2020/01/06,11:25:00,158.59,158.60,158.55,158.57,20845
2020/01/06,11:26:00,158.57,158.61,158.54,158.55,29905
2020/01/06,11:27:00,158.55,158.59,158.52,158.59,28681
2020/01/06,11:28:00,158.59,158.60,158.52,158.52,16900
2020/01/06,11:29:00,158.52,158.54,158.50,158.53,17763
2020/01/06,11:30:00,158.53,158.60,158.52,158.57,20933
2020/01/06,11:31:00,158.57,158.66,158.57,158.64,21140
2020/01/06,11:32:00,158.64,158.71,158.64,158.66,36033
2020/01/06,11:33:00,158.66,158.67,158.62,158.65,17892
2020/01/06,11:34:00,158.64,158.68,158.62,158.65,20999
2020/01/06,11:35:00,158.65,158.69,158.58,158.58,30792
2020/01/06,11:36:00,158.58,158.61,158.52,158.56,21831
2020/01/06,11:37:00,158.56,158.58,158.54,158.56,22849
2020/01/06,11:38:00,158.56,158.58,158.55,158.55,12690
2020/01/06,11:39:00,158.55,158.57,158.53,158.54,14396
2020/01/06,11:40:00,158.54,158.55,158.48,158.53,32027
2020/01/06,11:41:00,158.53,158.57,158.50,158.52,20561
2020/01/06,11:42:00,158.52,158.53,158.50,158.51,10713
2020/01/06,11:43:00,158.51,158.54,158.49,158.49,13925
2020/01/06,11:44:00,158.49,158.52,158.48,158.50,17977
2020/01/06,11:45:00,158.50,158.52,158.45,158.46,20502
2020/01/06,11:46:00,158.46,158.50,158.45,158.46,17595
2020/01/06,11:47:00,158.45,158.45,158.38,158.38,41549
2020/01/06,11:48:00,158.38,158.43,158.34,158.41,36163
2020/01/06,11:49:00,158.41,158.42,158.37,158.38,16265
2020/01/06,11:50:00,158.38,158.38,158.29,158.29,49091
2020/01/06,11:51:00,158.29,158.33,158.27,158.32,27500
2020/01/06,11:52:00,158.32,158.33,158.29,158.33,22761
2020/01/06,11:53:00,158.34,158.38,158.32,158.33,23352
2020/01/06,11:54:00,158.33,158.35,158.31,158.32,20074
2020/01/06,11:55:00,158.32,158.34,158.29,158.30,12546
2020/01/06,11:56:00,158.30,158.34,158.29,158.31,36900
2020/01/06,11:57:00,158.31,158.35,158.28,158.28,20060
2020/01/06,11:58:00,158.28,158.29,158.24,158.25,26417
2020/01/06,11:59:00,158.25,158.30,158.25,158.27,18926
2020/01/06,12:00:00,158.27,158.28,158.24,158.24,15892
2020/01/06,12:01:00,158.24,158.25,158.15,158.16,49626
2020/01/06,12:02:00,158.16,158.17,158.08,158.09,28793
2020/01/06,12:03:00,158.09,158.14,158.09,158.10,24076
2020/01/06,12:04:00,158.10,158.14,158.09,158.12,34722
2020/01/06,12:05:00,158.12,158.13,158.08,158.08,19925
2020/01/06,12:06:00,158.08,158.14,158.08,158.12,23369
2020/01/06,12:07:00,158.12,158.15,158.12,158.13,37634
2020/01/06,12:08:00,158.13,158.13,158.08,158.09,30530
2020/01/06,12:09:00,158.09,158.09,157.98,157.98,114301
2020/01/06,12:10:00,157.98,158.10,157.98,158.09,39133
2020/01/06,12:11:00,158.09,158.23,158.09,158.18,62419
2020/01/06,12:12:00,158.19,158.19,158.14,158.15,22623
2020/01/06,12:13:00,158.14,158.14,158.10,158.11,19384
2020/01/06,12:14:00,158.11,158.11,158.02,158.05,23570
2020/01/06,12:15:00,158.05,158.08,158.04,158.05,25527
2020/01/06,12:16:00,158.05,158.10,158.03,158.09,26423
2020/01/06,12:17:00,158.10,158.15,158.10,158.11,27489
2020/01/06,12:18:00,158.11,158.11,158.06,158.09,19308
2020/01/06,12:19:00,158.09,158.12,158.07,158.07,19405
2020/01/06,12:20:00,158.07,158.16,158.06,158.11,25446
2020/01/06,12:21:00,158.11,158.15,158.09,158.14,20616
2020/01/06,12:22:00,158.14,158.19,158.13,158.14,24284
2020/01/06,12:23:00,158.14,158.21,158.14,158.19,26998
2020/01/06,12:24:00,158.19,158.24,158.19,158.20,15600
2020/01/06,12:25:00,158.20,158.26,158.19,158.23,29609
2020/01/06,12:26:00,158.23,158.23,158.16,158.17,29854
2020/01/06,12:27:00,158.17,158.25,158.15,158.23,27366
2020/01/06,12:28:00,158.23,158.24,158.20,158.23,7089
2020/01/06,12:29:00,158.23,158.26,158.21,158.22,12621
2020/01/06,12:30:00,158.22,158.26,158.20,158.25,14429
2020/01/06,12:31:00,158.25,158.27,158.22,158.26,11500
2020/01/06,12:32:00,158.26,158.27,158.20,158.26,29509
2020/01/06,12:33:00,158.26,158.28,158.23,158.27,11360
2020/01/06,12:34:00,158.27,158.32,158.26,158.28,23987
2020/01/06,12:35:00,158.27,158.30,158.23,158.30,14264
2020/01/06,12:36:00,158.30,158.30,158.22,158.23,15513
2020/01/06,12:37:00,158.23,158.24,158.20,158.21,15559
2020/01/06,12:38:00,158.21,158.26,158.21,158.22,8659
2020/01/06,12:39:00,158.22,158.27,158.22,158.26,7610
2020/01/06,12:40:00,158.26,158.26,158.18,158.22,19804
2020/01/06,12:41:00,158.22,158.28,158.22,158.27,11104
2020/01/06,12:42:00,158.26,158.31,158.26,158.27,12743
2020/01/06,12:43:00,158.27,158.35,158.27,158.29,24686
2020/01/06,12:44:00,158.29,158.34,158.29,158.30,20706
2020/01/06,12:45:00,158.30,158.30,158.25,158.26,19035
2020/01/06,12:46:00,158.26,158.29,158.21,158.24,26758
2020/01/06,12:47:00,158.24,158.26,158.21,158.22,22962
2020/01/06,12:48:00,158.22,158.23,158.19,158.19,9944
2020/01/06,12:49:00,158.18,158.18,158.14,158.15,26397
2020/01/06,12:50:00,158.15,158.15,158.11,158.14,14067
2020/01/06,12:51:00,158.14,158.16,158.13,158.15,23235
2020/01/06,12:52:00,158.15,158.20,158.15,158.16,28959
2020/01/06,12:53:00,158.16,158.16,158.10,158.10,20483
2020/01/06,12:54:00,158.10,158.20,158.10,158.16,14066
2020/01/06,12:55:00,158.17,158.17,158.12,158.15,16492
2020/01/06,12:56:00,158.15,158.20,158.15,158.19,10770
2020/01/06,12:57:00,158.19,158.22,158.18,158.21,12597
2020/01/06,12:58:00,158.21,158.26,158.19,158.23,28581
2020/01/06,12:59:00,158.23,158.31,158.23,158.30,13164
2020/01/06,13:00:00,158.30,158.31,158.28,158.31,17363
2020/01/06,13:01:00,158.31,158.31,158.22,158.27,16118
2020/01/06,13:02:00,158.27,158.32,158.26,158.31,12521
2020/01/06,13:03:00,158.31,158.33,158.28,158.33,10501
2020/01/06,13:04:00,158.33,158.33,158.30,158.32,10135
2020/01/06,13:05:00,158.32,158.33,158.28,158.29,12446
2020/01/06,13:06:00,158.29,158.37,158.27,158.35,43867
2020/01/06,13:07:00,158.35,158.46,158.33,158.43,74927
2020/01/06,13:08:00,158.43,158.49,158.43,158.49,42448
2020/01/06,13:09:00,158.49,158.52,158.48,158.50,39030
2020/01/06,13:10:00,158.50,158.50,158.42,158.43,12065
2020/01/06,13:11:00,158.43,158.48,158.43,158.46,39176
2020/01/06,13:12:00,158.46,158.49,158.44,158.47,25752
2020/01/06,13:13:00,158.47,158.47,158.42,158.45,11800
2020/01/06,13:14:00,158.46,158.49,158.43,158.45,14050
2020/01/06,13:15:00,158.45,158.47,158.42,158.44,18488
2020/01/06,13:16:00,158.44,158.49,158.41,158.46,17765
2020/01/06,13:17:00,158.46,158.54,158.46,158.52,24755
2020/01/06,13:18:00,158.52,158.54,158.50,158.51,8907
2020/01/06,13:19:00,158.50,158.50,158.45,158.46,26015
2020/01/06,13:20:00,158.45,158.47,158.38,158.38,18891
2020/01/06,13:21:00,158.39,158.45,158.37,158.44,16488
2020/01/06,13:22:00,158.45,158.45,158.38,158.42,14202
2020/01/06,13:23:00,158.41,158.41,158.35,158.35,12643
2020/01/06,13:24:00,158.35,158.37,158.33,158.33,30514
2020/01/06,13:25:00,158.33,158.39,158.33,158.38,14820
2020/01/06,13:26:00,158.39,158.42,158.37,158.42,10658
2020/01/06,13:27:00,158.42,158.48,158.42,158.48,18572
2020/01/06,13:28:00,158.48,158.50,158.46,158.49,9123
2020/01/06,13:29:00,158.49,158.49,158.44,158.44,8736
2020/01/06,13:30:00,158.45,158.48,158.42,158.42,16599
2020/01/06,13:31:00,158.42,158.44,158.39,158.42,10878
2020/01/06,13:32:00,158.42,158.43,158.36,158.38,16337
2020/01/06,13:33:00,158.39,158.41,158.36,158.36,11769
2020/01/06,13:34:00,158.36,158.37,158.33,158.34,18526
2020/01/06,13:35:00,158.34,158.37,158.32,158.34,15546
2020/01/06,13:36:00,158.34,158.36,158.33,158.35,15354
2020/01/06,13:37:00,158.35,158.39,158.34,158.35,8446
2020/01/06,13:38:00,158.35,158.37,158.33,158.36,17404
2020/01/06,13:39:00,158.36,158.38,158.34,158.35,16249
2020/01/06,13:40:00,158.35,158.36,158.31,158.35,21595
2020/01/06,13:41:00,158.35,158.39,158.34,158.38,18552
2020/01/06,13:42:00,158.38,158.41,158.38,158.40,22503
2020/01/06,13:43:00,158.40,158.41,158.38,158.39,13515
2020/01/06,13:44:00,158.39,158.40,158.38,158.40,9913
2020/01/06,13:45:00,158.40,158.41,158.35,158.36,15809
2020/01/06,13:46:00,158.36,158.39,158.35,158.39,9823
2020/01/06,13:47:00,158.39,158.39,158.36,158.36,13678
2020/01/06,13:48:00,158.36,158.40,158.35,158.35,22292
2020/01/06,13:49:00,158.35,158.39,158.35,158.37,20864
2020/01/06,13:50:00,158.37,158.39,158.32,158.35,19695
2020/01/06,13:51:00,158.35,158.35,158.30,158.31,17394
2020/01/06,13:52:00,158.31,158.33,158.29,158.32,32026
2020/01/06,13:53:00,158.32,158.38,158.30,158.38,24502
2020/01/06,13:54:00,158.38,158.39,158.35,158.36,18061
2020/01/06,13:55:00,158.34,158.37,158.34,158.34,14585
2020/01/06,13:56:00,158.34,158.37,158.33,158.33,18394
2020/01/06,13:57:00,158.33,158.34,158.30,158.33,16066
2020/01/06,13:58:00,158.33,158.34,158.31,158.32,11142
2020/01/06,13:59:00,158.32,158.35,158.32,158.35,9308
2020/01/06,14:00:00,158.35,158.38,158.35,158.38,19300
2020/01/06,14:01:00,158.38,158.38,158.29,158.29,33090
2020/01/06,14:02:00,158.29,158.31,158.27,158.28,36808
2020/01/06,14:03:00,158.28,158.35,158.28,158.33,27572
2020/01/06,14:04:00,158.33,158.40,158.32,158.38,38111
2020/01/06,14:05:00,158.38,158.38,158.32,158.36,23485
2020/01/06,14:06:00,158.36,158.39,158.36,158.38,19652
2020/01/06,14:07:00,158.38,158.39,158.35,158.35,18407
2020/01/06,14:08:00,158.35,158.36,158.32,158.33,25446
2020/01/06,14:09:00,158.33,158.36,158.32,158.33,15202
2020/01/06,14:10:00,158.33,158.38,158.32,158.37,24461
2020/01/06,14:11:00,158.37,158.42,158.37,158.42,23342
2020/01/06,14:12:00,158.42,158.49,158.42,158.49,29050
2020/01/06,14:13:00,158.49,158.65,158.47,158.62,89675
2020/01/06,14:14:00,158.62,158.69,158.61,158.61,54488
2020/01/06,14:15:00,158.61,158.65,158.56,158.63,27994
2020/01/06,14:16:00,158.63,158.68,158.62,158.66,30662
2020/01/06,14:17:00,158.66,158.70,158.65,158.66,30874
2020/01/06,14:18:00,158.66,158.68,158.64,158.64,15101
2020/01/06,14:19:00,158.64,158.69,158.64,158.69,19076
2020/01/06,14:20:00,158.69,158.69,158.62,158.63,19898
2020/01/06,14:21:00,158.63,158.68,158.62,158.67,13983
2020/01/06,14:22:00,158.66,158.67,158.63,158.63,17179
2020/01/06,14:23:00,158.63,158.66,158.62,158.63,25749
2020/01/06,14:24:00,158.63,158.67,158.62,158.64,24139
2020/01/06,14:25:00,158.64,158.66,158.60,158.61,21576
2020/01/06,14:26:00,158.61,158.62,158.55,158.56,22763
2020/01/06,14:27:00,158.56,158.56,158.53,158.54,17572
2020/01/06,14:28:00,158.55,158.58,158.53,158.54,17241
2020/01/06,14:29:00,158.54,158.55,158.52,158.54,16169
2020/01/06,14:30:00,158.54,158.54,158.52,158.54,12181
2020/01/06,14:31:00,158.55,158.57,158.53,158.56,13545
2020/01/06,14:32:00,158.56,158.57,158.50,158.50,25722
2020/01/06,14:33:00,158.50,158.56,158.50,158.54,20283
2020/01/06,14:34:00,158.54,158.57,158.53,158.57,12824
2020/01/06,14:35:00,158.57,158.58,158.55,158.57,28039
2020/01/06,14:36:00,158.57,158.60,158.56,158.60,20344
2020/01/06,14:37:00,158.60,158.61,158.56,158.56,20781
2020/01/06,14:38:00,158.56,158.59,158.55,158.55,14919
2020/01/06,14:39:00,158.55,158.55,158.53,158.53,12750
2020/01/06,14:40:00,158.53,158.54,158.49,158.51,20744
2020/01/06,14:41:00,158.51,158.53,158.49,158.49,25811
2020/01/06,14:42:00,158.49,158.54,158.49,158.52,12855
2020/01/06,14:43:00,158.52,158.53,158.49,158.49,20289
2020/01/06,14:44:00,158.49,158.50,158.47,158.49,20174
2020/01/06,14:45:00,158.49,158.50,158.48,158.49,11928
2020/01/06,14:46:00,158.49,158.53,158.49,158.51,18064
2020/01/06,14:47:00,158.51,158.51,158.46,158.47,15147
2020/01/06,14:48:00,158.47,158.51,158.47,158.51,21685
2020/01/06,14:49:00,158.51,158.53,158.49,158.51,14064
2020/01/06,14:50:00,158.51,158.52,158.50,158.50,9560
2020/01/06,14:51:00,158.50,158.52,158.49,158.51,15777
2020/01/06,14:52:00,158.51,158.56,158.50,158.55,27813
2020/01/06,14:53:00,158.55,158.55,158.50,158.51,11060
2020/01/06,14:54:00,158.51,158.54,158.50,158.50,17651
2020/01/06,14:55:00,158.50,158.51,158.47,158.47,21249
2020/01/06,14:56:00,158.48,158.50,158.46,158.48,17488
2020/01/06,14:57:00,158.48,158.52,158.48,158.51,25654
2020/01/06,14:58:00,158.51,158.52,158.49,158.49,17412
2020/01/06,14:59:00,158.49,158.50,158.48,158.50,17098
2020/01/06,15:00:00,158.50,158.50,158.47,158.49,15364
2020/01/06,15:01:00,158.50,158.53,158.50,158.50,22447
2020/01/06,15:02:00,158.51,158.51,158.47,158.48,15261
2020/01/06,15:03:00,158.48,158.48,158.41,158.41,30853
2020/01/06,15:04:00,158.41,158.44,158.39,158.39,25401
2020/01/06,15:05:00,158.40,158.41,158.36,158.37,27640
2020/01/06,15:06:00,158.37,158.37,158.30,158.30,42795
2020/01/06,15:07:00,158.30,158.32,158.29,158.32,21375
2020/01/06,15:08:00,158.32,158.34,158.30,158.32,26395
2020/01/06,15:09:00,158.32,158.34,158.31,158.33,52103
2020/01/06,15:10:00,158.33,158.34,158.31,158.32,19651
2020/01/06,15:11:00,158.32,158.35,158.27,158.35,72757
2020/01/06,15:12:00,158.34,158.35,158.30,158.31,37600
2020/01/06,15:13:00,158.31,158.32,158.30,158.32,26286
2020/01/06,15:14:00,158.32,158.33,158.30,158.32,32295
2020/01/06,15:15:00,158.32,158.35,158.31,158.34,31603
2020/01/06,15:16:00,158.35,158.39,158.33,158.36,72379
2020/01/06,15:17:00,158.36,158.43,158.35,158.40,23067
2020/01/06,15:18:00,158.40,158.42,158.39,158.42,27268
2020/01/06,15:19:00,158.42,158.43,158.37,158.41,39731
2020/01/06,15:20:00,158.41,158.41,158.34,158.35,24830
2020/01/06,15:21:00,158.35,158.36,158.34,158.36,23558
2020/01/06,15:22:00,158.35,158.38,158.35,158.36,35592
2020/01/06,15:23:00,158.36,158.46,158.36,158.46,38958
2020/01/06,15:24:00,158.46,158.53,158.45,158.49,49586
2020/01/06,15:25:00,158.49,158.50,158.47,158.48,18809
2020/01/06,15:26:00,158.47,158.52,158.46,158.51,19446
2020/01/06,15:27:00,158.51,158.52,158.48,158.49,23950
2020/01/06,15:28:00,158.49,158.50,158.40,158.40,23816
2020/01/06,15:29:00,158.40,158.41,158.36,158.36,37116
2020/01/06,15:30:00,158.36,158.39,158.32,158.35,36745
2020/01/06,15:31:00,158.35,158.36,158.29,158.31,37118
2020/01/06,15:32:00,158.31,158.35,158.31,158.35,31078
2020/01/06,15:33:00,158.35,158.40,158.34,158.38,30921
2020/01/06,15:34:00,158.38,158.41,158.34,158.40,42305
2020/01/06,15:35:00,158.40,158.46,158.40,158.46,31149
2020/01/06,15:36:00,158.47,158.48,158.45,158.47,32812
2020/01/06,15:37:00,158.47,158.48,158.45,158.47,19811
2020/01/06,15:38:00,158.47,158.51,158.45,158.51,52926
2020/01/06,15:39:00,158.51,158.53,158.49,158.52,20070
2020/01/06,15:40:00,158.51,158.54,158.50,158.53,39951
2020/01/06,15:41:00,158.54,158.60,158.54,158.60,52158
2020/01/06,15:42:00,158.60,158.62,158.53,158.55,28982
2020/01/06,15:43:00,158.54,158.56,158.51,158.51,27788
2020/01/06,15:44:00,158.51,158.55,158.51,158.53,20626
2020/01/06,15:45:00,158.53,158.58,158.53,158.58,22822
2020/01/06,15:46:00,158.58,158.61,158.54,158.58,57005
2020/01/06,15:47:00,158.58,158.61,158.57,158.61,49663
2020/01/06,15:48:00,158.62,158.69,158.60,158.67,59520
2020/01/06,15:49:00,158.67,158.72,158.66,158.72,47702
2020/01/06,15:50:00,158.71,158.71,158.63,158.67,53560
2020/01/06,15:51:00,158.68,158.88,158.68,158.88,197083
2020/01/06,15:52:00,158.88,158.90,158.84,158.84,98650
2020/01/06,15:53:00,158.84,158.90,158.81,158.87,111345
2020/01/06,15:54:00,158.87,158.94,158.86,158.93,94980
2020/01/06,15:55:00,158.95,158.99,158.85,158.99,182115
2020/01/06,15:56:00,158.99,159.01,158.88,158.90,207087
2020/01/06,15:57:00,158.90,158.99,158.90,158.92,162955
2020/01/06,15:58:00,158.93,158.97,158.86,158.92,167823
2020/01/06,15:59:00,158.92,159.05,158.92,159.04,213179
2020/01/06,16:00:00,159.05,159.10,158.67,159.03,407607
2020/01/07,09:31:00,159.32,159.42,158.96,159.07,275020
2020/01/07,09:32:00,159.09,159.17,158.86,158.86,115740
2020/01/07,09:33:00,158.86,158.91,158.69,158.74,97976
2020/01/07,09:34:00,158.74,158.90,158.74,158.77,86822
2020/01/07,09:35:00,158.77,158.95,158.75,158.94,92707
2020/01/07,09:36:00,158.94,159.67,158.94,159.57,252467
2020/01/07,09:37:00,159.57,159.62,159.43,159.55,113885
2020/01/07,09:38:00,159.55,159.64,159.48,159.48,112836
2020/01/07,09:39:00,159.48,159.48,159.12,159.18,97393
2020/01/07,09:40:00,159.17,159.17,158.86,158.92,120857
2020/01/07,09:41:00,158.92,158.92,158.78,158.81,49400
2020/01/07,09:42:00,158.81,158.98,158.79,158.85,53047
2020/01/07,09:43:00,158.85,158.88,158.64,158.64,90436
2020/01/07,09:44:00,158.64,158.64,158.47,158.54,125344
2020/01/07,09:45:00,158.54,158.67,158.48,158.48,80178
2020/01/07,09:46:00,158.48,158.64,158.47,158.60,60591
2020/01/07,09:47:00,158.60,158.73,158.54,158.72,82568
2020/01/07,09:48:00,158.72,158.72,158.61,158.67,41794
2020/01/07,09:49:00,158.67,158.76,158.64,158.70,648034
2020/01/07,09:50:00,158.70,158.83,158.70,158.83,74237
2020/01/07,09:51:00,158.83,158.83,158.70,158.78,44205
2020/01/07,09:52:00,158.78,158.90,158.72,158.90,70488
2020/01/07,09:53:00,158.90,158.98,158.82,158.83,60635
2020/01/07,09:54:00,158.83,158.88,158.75,158.81,55061
2020/01/07,09:55:00,158.82,158.84,158.70,158.74,49356
2020/01/07,09:56:00,158.73,158.88,158.70,158.81,33149
2020/01/07,09:57:00,158.81,158.91,158.78,158.91,44385
2020/01/07,09:58:00,158.91,158.95,158.87,158.87,62737
2020/01/07,09:59:00,158.87,158.92,158.80,158.92,47982
2020/01/07,10:00:00,158.92,159.01,158.90,158.92,83962
2020/01/07,10:01:00,158.93,159.14,158.92,159.04,72112
2020/01/07,10:02:00,159.04,159.10,158.96,158.99,67750
2020/01/07,10:03:00,158.99,159.02,158.88,159.00,43818
2020/01/07,10:04:00,159.00,159.07,158.93,159.00,56191
2020/01/07,10:05:00,159.01,159.02,158.90,158.94,29205
2020/01/07,10:06:00,158.94,158.99,158.88,158.96,41097
2020/01/07,10:07:00,158.95,159.00,158.81,158.98,48552
2020/01/07,10:08:00,158.98,159.03,158.92,158.92,30558
2020/01/07,10:09:00,158.92,158.95,158.84,158.86,27348
2020/01/07,10:10:00,158.87,158.91,158.84,158.88,32255
2020/01/07,10:11:00,158.88,158.92,158.83,158.87,28276
2020/01/07,10:12:00,158.87,158.88,158.83,158.84,19682
2020/01/07,10:13:00,158.84,158.91,158.83,158.83,49977
2020/01/07,10:14:00,158.83,158.91,158.83,158.88,27505
2020/01/07,10:15:00,158.88,158.89,158.83,158.88,44551
2020/01/07,10:16:00,158.88,158.91,158.76,158.81,64795
2020/01/07,10:17:00,158.81,158.81,158.74,158.78,36829
2020/01/07,10:18:00,158.78,158.88,158.78,158.87,24201
2020/01/07,10:19:00,158.87,158.89,158.82,158.84,33622
2020/01/07,10:20:00,158.84,158.84,158.76,158.78,28591
2020/01/07,10:21:00,158.78,158.87,158.75,158.83,31481
2020/01/07,10:22:00,158.83,158.90,158.81,158.87,36062
2020/01/07,10:23:00,158.87,158.91,158.82,158.85,35148
2020/01/07,10:24:00,158.85,158.90,158.82,158.82,42520
2020/01/07,10:25:00,158.83,158.94,158.83,158.84,57849
2020/01/07,10:26:00,158.84,158.88,158.71,158.76,70920
2020/01/07,10:27:00,158.76,158.79,158.71,158.73,27710
2020/01/07,10:28:00,158.73,158.73,158.62,158.65,54961
2020/01/07,10:29:00,158.65,158.74,158.60,158.70,56007
2020/01/07,10:30:00,158.70,158.82,158.70,158.81,30937
2020/01/07,10:31:00,158.81,158.92,158.80,158.81,56955
2020/01/07,10:32:00,158.81,158.81,158.53,158.54,62873
2020/01/07,10:33:00,158.53,158.57,158.43,158.57,61560
2020/01/07,10:34:00,158.56,158.66,158.53,158.60,48317
2020/01/07,10:35:00,158.60,158.67,158.57,158.60,32260
2020/01/07,10:36:00,158.60,158.65,158.54,158.60,24874
2020/01/07,10:37:00,158.60,158.68,158.57,158.67,29475
2020/01/07,10:38:00,158.67,158.74,158.65,158.69,26493
2020/01/07,10:39:00,158.69,158.75,158.67,158.73,23162
2020/01/07,10:40:00,158.73,158.75,158.66,158.71,27354
2020/01/07,10:41:00,158.71,158.76,158.65,158.69,25605
2020/01/07,10:42:00,158.69,158.75,158.69,158.70,42601
2020/01/07,10:43:00,158.69,158.72,158.65,158.65,18384
2020/01/07,10:44:00,158.65,158.73,158.65,158.72,22536
2020/01/07,10:45:00,158.72,158.79,158.72,158.73,31640
2020/01/07,10:46:00,158.74,158.76,158.70,158.75,176652
2020/01/07,10:47:00,158.75,158.75,158.70,158.74,90519
2020/01/07,10:48:00,158.74,158.77,158.71,158.76,60530
2020/01/07,10:49:00,158.76,158.77,158.72,158.76,30703
2020/01/07,10:50:00,158.76,158.77,158.70,158.71,26328
2020/01/07,10:51:00,158.71,158.78,158.70,158.71,36591
2020/01/07,10:52:00,158.71,158.75,158.63,158.65,34597
2020/01/07,10:53:00,158.66,158.72,158.63,158.70,32861
2020/01/07,10:54:00,158.71,158.77,158.71,158.75,44271
2020/01/07,10:55:00,158.75,158.80,158.75,158.78,38829
2020/01/07,10:56:00,158.78,158.80,158.76,158.78,36248
2020/01/07,10:57:00,158.78,158.84,158.78,158.82,42808
2020/01/07,10:58:00,158.82,158.86,158.82,158.85,36093
2020/01/07,10:59:00,158.84,158.90,158.82,158.87,46106
2020/01/07,11:00:00,158.89,158.92,158.85,158.90,49401
2020/01/07,11:01:00,158.90,158.96,158.89,158.96,65946
2020/01/07,11:02:00,158.96,159.09,158.94,159.05,59541
2020/01/07,11:03:00,159.05,159.09,159.03,159.05,39318
2020/01/07,11:04:00,159.05,159.13,159.03,159.13,45097
2020/01/07,11:05:00,159.13,159.13,159.04,159.07,40565
2020/01/07,11:06:00,159.07,159.08,159.01,159.01,20070
2020/01/07,11:07:00,159.01,159.06,159.01,159.05,14983
2020/01/07,11:08:00,159.05,159.08,159.02,159.02,15543
2020/01/07,11:09:00,159.02,159.08,159.01,159.02,19489
2020/01/07,11:10:00,159.02,159.05,159.00,159.00,21138
2020/01/07,11:11:00,158.99,159.01,158.95,158.95,36233
2020/01/07,11:12:00,158.95,159.01,158.95,158.98,41100
2020/01/07,11:13:00,158.98,159.01,158.97,159.01,32531
2020/01/07,11:14:00,159.01,159.04,159.00,159.03,33244
2020/01/07,11:15:00,159.03,159.08,159.01,159.07,21534
2020/01/07,11:16:00,159.06,159.08,159.04,159.05,17946
2020/01/07,11:17:00,159.05,159.06,158.98,158.98,19382
2020/01/07,11:18:00,158.99,159.00,158.96,158.99,17307
2020/01/07,11:19:00,158.99,159.04,158.93,158.94,25000
2020/01/07,11:20:00,158.94,158.95,158.91,158.93,22710
2020/01/07,11:21:00,158.93,158.93,158.85,158.85,35931
2020/01/07,11:22:00,158.85,158.93,158.85,158.91,22964
2020/01/07,11:23:00,158.91,158.95,158.91,158.94,31220
2020/01/07,11:24:00,158.94,158.95,158.92,158.93,18435
2020/01/07,11:25:00,158.93,158.95,158.92,158.94,24551
2020/01/07,11:26:00,158.94,158.95,158.91,158.94,38337
2020/01/07,11:27:00,158.94,158.95,158.91,158.95,26621
2020/01/07,11:28:00,158.95,159.00,158.94,159.00,61093
2020/01/07,11:29:00,159.00,159.03,158.93,158.93,28656
2020/01/07,11:30:00,158.94,158.94,158.90,158.93,20466
2020/01/07,11:31:00,158.94,158.94,158.88,158.91,24759
2020/01/07,11:32:00,158.90,158.92,158.86,158.87,20643
2020/01/07,11:33:00,158.87,158.87,158.76,158.78,51028
2020/01/07,11:34:00,158.78,158.84,158.77,158.77,101406
2020/01/07,11:35:00,158.77,158.77,158.67,158.71,48145
2020/01/07,11:36:00,158.71,158.74,158.70,158.70,31921
2020/01/07,11:37:00,158.71,158.77,158.71,158.77,22151
2020/01/07,11:38:00,158.78,158.79,158.71,158.72,38659
2020/01/07,11:39:00,158.72,158.79,158.72,158.73,24417
2020/01/07,11:40:00,158.72,158.73,158.70,158.70,19123
2020/01/07,11:41:00,158.70,158.74,158.70,158.73,11336
2020/01/07,11:42:00,158.73,158.74,158.71,158.72,10903
2020/01/07,11:43:00,158.72,158.72,158.65,158.66,30012
2020/01/07,11:44:00,158.65,158.69,158.65,158.67,33182
2020/01/07,11:45:00,158.67,158.68,158.59,158.60,42658
2020/01/07,11:46:00,158.60,158.65,158.60,158.64,25767
2020/01/07,11:47:00,158.64,158.67,158.64,158.64,20856
2020/01/07,11:48:00,158.64,158.64,158.57,158.62,35528
2020/01/07,11:49:00,158.62,158.64,158.54,158.54,29824
2020/01/07,11:50:00,158.54,158.58,158.54,158.56,23098
2020/01/07,11:51:00,158.56,158.63,158.56,158.61,24128
2020/01/07,11:52:00,158.62,158.64,158.59,158.61,34165
2020/01/07,11:53:00,158.61,158.65,158.60,158.65,12033
2020/01/07,11:54:00,158.64,158.64,158.59,158.60,56830
2020/01/07,11:55:00,158.60,158.61,158.58,158.60,17678
2020/01/07,11:56:00,158.60,158.61,158.57,158.58,26777
2020/01/07,11:57:00,158.57,158.58,158.49,158.51,50746
2020/01/07,11:58:00,158.52,158.60,158.51,158.58,46945
2020/01/07,11:59:00,158.58,158.62,158.58,158.62,16335
2020/01/07,12:00:00,158.62,158.66,158.60,158.66,22374
2020/01/07,12:01:00,158.66,158.69,158.64,158.66,24800
2020/01/07,12:02:00,158.65,158.71,158.65,158.71,12307
2020/01/07,12:03:00,158.71,158.74,158.69,158.74,11739
2020/01/07,12:04:00,158.74,158.79,158.74,158.78,17591
2020/01/07,12:05:00,158.78,158.79,158.72,158.72,24232
2020/01/07,12:06:00,158.72,158.74,158.71,158.71,16030
2020/01/07,12:07:00,158.71,158.75,158.71,158.71,23270
2020/01/07,12:08:00,158.71,158.71,158.66,158.68,16231
2020/01/07,12:09:00,158.68,158.68,158.64,158.67,35317
2020/01/07,12:10:00,158.67,158.68,158.63,158.64,23638
2020/01/07,12:11:00,158.64,158.65,158.55,158.57,37736
2020/01/07,12:12:00,158.57,158.60,158.57,158.60,15787
2020/01/07,12:13:00,158.60,158.63,158.57,158.61,51519
2020/01/07,12:14:00,158.61,158.66,158.61,158.62,22807
2020/01/07,12:15:00,158.62,158.66,158.60,158.65,19024
2020/01/07,12:16:00,158.65,158.68,158.64,158.66,15711
2020/01/07,12:17:00,158.67,158.71,158.66,158.69,17425
2020/01/07,12:18:00,158.69,158.72,158.69,158.71,31059
2020/01/07,12:19:00,158.71,158.76,158.71,158.76,17038
2020/01/07,12:20:00,158.76,158.78,158.74,158.75,52002
2020/01/07,12:21:00,158.75,158.79,158.74,158.76,18314
2020/01/07,12:22:00,158.75,158.76,158.73,158.75,16245
2020/01/07,12:23:00,158.75,158.78,158.72,158.73,20494
2020/01/07,12:24:00,158.73,158.75,158.72,158.74,10437
2020/01/07,12:25:00,158.74,158.78,158.74,158.77,17938
2020/01/07,12:26:00,158.77,158.78,158.75,158.78,24799
2020/01/07,12:27:00,158.78,158.78,158.72,158.74,20842
2020/01/07,12:28:00,158.74,158.74,158.71,158.72,13575
2020/01/07,12:29:00,158.72,158.78,158.71,158.75,25408
2020/01/07,12:30:00,158.76,158.76,158.72,158.72,14753
2020/01/07,12:31:00,158.72,158.72,158.64,158.67,28996
2020/01/07,12:32:00,158.67,158.68,158.60,158.61,29390
2020/01/07,12:33:00,158.60,158.64,158.59,158.61,46440
2020/01/07,12:34:00,158.61,158.63,158.60,158.61,23932
2020/01/07,12:35:00,158.61,158.62,158.55,158.56,37867
2020/01/07,12:36:00,158.55,158.60,158.55,158.60,22882
2020/01/07,12:37:00,158.60,158.60,158.53,158.53,36265
2020/01/07,12:38:00,158.53,158.54,158.47,158.47,49590
2020/01/07,12:39:00,158.47,158.55,158.47,158.54,34134
2020/01/07,12:40:00,158.54,158.54,158.45,158.47,26217
2020/01/07,12:41:00,158.47,158.47,158.43,158.43,15928
2020/01/07,12:42:00,158.44,158.47,158.40,158.41,46033
2020/01/07,12:43:00,158.41,158.50,158.41,158.49,25807
2020/01/07,12:44:00,158.49,158.52,158.45,158.46,24481
2020/01/07,12:45:00,158.46,158.50,158.46,158.49,19485
2020/01/07,12:46:00,158.49,158.50,158.40,158.41,41376
2020/01/07,12:47:00,158.41,158.47,158.41,158.47,21360
2020/01/07,12:48:00,158.47,158.47,158.42,158.44,20606
2020/01/07,12:49:00,158.44,158.44,158.34,158.34,69785
2020/01/07,12:50:00,158.34,158.41,158.34,158.40,40885
2020/01/07,12:51:00,158.40,158.40,158.36,158.40,26836
2020/01/07,12:52:00,158.40,158.43,158.39,158.42,17892
2020/01/07,12:53:00,158.42,158.47,158.41,158.45,27598
2020/01/07,12:54:00,158.45,158.48,158.45,158.47,28981
2020/01/07,12:55:00,158.47,158.47,158.42,158.45,22795
2020/01/07,12:56:00,158.45,158.49,158.44,158.47,25047
2020/01/07,12:57:00,158.47,158.47,158.43,158.46,17688
2020/01/07,12:58:00,158.46,158.46,158.43,158.44,16600
2020/01/07,12:59:00,158.44,158.44,158.38,158.40,63304
2020/01/07,13:00:00,158.40,158.40,158.38,158.39,17905
2020/01/07,13:01:00,158.39,158.47,158.39,158.45,40050
2020/01/07,13:02:00,158.45,158.45,158.41,158.42,32365
2020/01/07,13:03:00,158.42,158.46,158.42,158.45,24457
2020/01/07,13:04:00,158.45,158.46,158.44,158.46,37346
2020/01/07,13:05:00,158.46,158.46,158.43,158.43,23709
2020/01/07,13:06:00,158.43,158.45,158.43,158.44,10457
2020/01/07,13:07:00,158.44,158.46,158.42,158.45,28372
2020/01/07,13:08:00,158.45,158.45,158.44,158.44,12239
2020/01/07,13:09:00,158.45,158.47,158.44,158.46,18869
2020/01/07,13:10:00,158.47,158.50,158.46,158.49,29088
2020/01/07,13:11:00,158.49,158.51,158.48,158.50,12292
2020/01/07,13:12:00,158.50,158.50,158.45,158.45,15176
2020/01/07,13:13:00,158.45,158.47,158.44,158.46,32631
2020/01/07,13:14:00,158.46,158.51,158.45,158.50,27451
2020/01/07,13:15:00,158.50,158.51,158.48,158.48,16758
2020/01/07,13:16:00,158.48,158.51,158.47,158.49,18303
2020/01/07,13:17:00,158.49,158.52,158.49,158.50,30929
2020/01/07,13:18:00,158.50,158.59,158.50,158.58,34833
2020/01/07,13:19:00,158.58,158.61,158.55,158.61,46412
2020/01/07,13:20:00,158.61,158.62,158.56,158.59,18219
2020/01/07,13:21:00,158.59,158.63,158.58,158.61,21297
2020/01/07,13:22:00,158.61,158.63,158.60,158.62,11569
2020/01/07,13:23:00,158.62,158.65,158.61,158.63,43439
2020/01/07,13:24:00,158.64,158.64,158.61,158.63,16609
2020/01/07,13:25:00,158.62,158.63,158.52,158.52,28377
2020/01/07,13:26:00,158.51,158.53,158.49,158.51,12185
2020/01/07,13:27:00,158.51,158.51,158.48,158.48,24120
2020/01/07,13:28:00,158.49,158.50,158.46,158.46,19954
2020/01/07,13:29:00,158.46,158.58,158.46,158.53,49303
2020/01/07,13:30:00,158.53,158.58,158.51,158.57,33868
2020/01/07,13:31:00,158.57,158.57,158.54,158.57,32992
2020/01/07,13:32:00,158.57,158.63,158.56,158.63,30101
2020/01/07,13:33:00,158.63,158.66,158.61,158.66,28986
2020/01/07,13:34:00,158.66,158.73,158.64,158.68,43588
2020/01/07,13:35:00,158.70,158.72,158.69,158.71,15008
2020/01/07,13:36:00,158.71,158.71,158.68,158.68,16099
2020/01/07,13:37:00,158.69,158.69,158.64,158.64,18942
2020/01/07,13:38:00,158.64,158.65,158.63,158.65,22889
2020/01/07,13:39:00,158.65,158.68,158.63,158.66,32669
2020/01/07,13:40:00,158.66,158.66,158.55,158.55,28886
2020/01/07,13:41:00,158.55,158.56,158.53,158.55,24074
2020/01/07,13:42:00,158.55,158.62,158.55,158.62,36563
2020/01/07,13:43:00,158.62,158.62,158.53,158.54,26295
2020/01/07,13:44:00,158.54,158.54,158.47,158.48,27494
2020/01/07,13:45:00,158.48,158.48,158.40,158.44,33972
2020/01/07,13:46:00,158.44,158.44,158.42,158.43,25220
2020/01/07,13:47:00,158.43,158.43,158.41,158.42,34353
2020/01/07,13:48:00,158.42,158.42,158.38,158.38,38052
2020/01/07,13:49:00,158.38,158.40,158.38,158.39,25554
2020/01/07,13:50:00,158.39,158.39,158.35,158.35,33898
2020/01/07,13:51:00,158.35,158.36,158.29,158.36,70755
2020/01/07,13:52:00,158.36,158.41,158.35,158.37,41311
2020/01/07,13:53:00,158.37,158.41,158.37,158.39,21040
2020/01/07,13:54:00,158.39,158.40,158.37,158.39,25600
2020/01/07,13:55:00,158.39,158.41,158.38,158.41,17271
2020/01/07,13:56:00,158.41,158.41,158.39,158.39,23096
2020/01/07,13:57:00,158.40,158.42,158.38,158.38,12181
2020/01/07,13:58:00,158.38,158.39,158.36,158.39,23413
2020/01/07,13:59:00,158.39,158.39,158.36,158.38,25720
2020/01/07,14:00:00,158.38,158.39,158.35,158.37,24279
2020/01/07,14:01:00,158.37,158.38,158.28,158.28,44302
2020/01/07,14:02:00,158.28,158.28,158.17,158.21,92294
2020/01/07,14:03:00,158.21,158.28,158.21,158.24,25960
2020/01/07,14:04:00,158.24,158.24,158.18,158.20,41564
2020/01/07,14:05:00,158.20,158.21,158.15,158.15,27852
2020/01/07,14:06:00,158.15,158.19,158.13,158.14,32215
2020/01/07,14:07:00,158.14,158.16,158.09,158.09,45848
2020/01/07,14:08:00,158.09,158.16,158.09,158.14,31434
2020/01/07,14:09:00,158.14,158.15,158.11,158.11,32812
2020/01/07,14:10:00,158.11,158.12,158.09,158.10,26911
2020/01/07,14:11:00,158.10,158.10,158.01,158.03,49204
2020/01/07,14:12:00,158.03,158.08,158.03,158.08,23098
2020/01/07,14:13:00,158.08,158.10,158.04,158.06,29374
2020/01/07,14:14:00,158.06,158.09,158.02,158.02,36504
2020/01/07,14:15:00,158.02,158.05,157.94,157.94,157782
2020/01/07,14:16:00,157.94,157.99,157.90,157.99,59712
2020/01/07,14:17:00,157.99,158.06,157.99,158.04,39718
2020/01/07,14:18:00,158.04,158.04,157.92,157.92,31121
2020/01/07,14:19:00,157.91,157.92,157.88,157.91,55094
2020/01/07,14:20:00,157.91,157.93,157.90,157.93,33996
2020/01/07,14:21:00,157.93,157.96,157.92,157.95,35089
2020/01/07,14:22:00,157.95,157.97,157.91,157.92,32643
2020/01/07,14:23:00,157.92,157.94,157.91,157.91,31704
2020/01/07,14:24:00,157.91,157.91,157.87,157.88,32782
2020/01/07,14:25:00,157.88,157.88,157.85,157.87,38830
2020/01/07,14:26:00,157.87,157.94,157.86,157.92,44598
2020/01/07,14:27:00,157.92,157.95,157.91,157.94,28591
2020/01/07,14:28:00,157.94,157.95,157.91,157.95,46923
2020/01/07,14:29:00,157.95,157.95,157.89,157.89,34753
2020/01/07,14:30:00,157.89,157.93,157.87,157.93,34944
2020/01/07,14:31:00,157.93,158.00,157.91,157.93,67755
2020/01/07,14:32:00,157.93,157.94,157.92,157.92,27062
2020/01/07,14:33:00,157.92,157.92,157.87,157.87,29857
2020/01/07,14:34:00,157.87,157.97,157.86,157.95,37132
2020/01/07,14:35:00,157.95,158.00,157.94,157.99,38640
2020/01/07,14:36:00,157.99,158.05,157.99,158.01,63561
2020/01/07,14:37:00,158.01,158.05,158.01,158.01,19819
2020/01/07,14:38:00,158.01,158.01,157.93,157.94,48844
2020/01/07,14:39:00,157.94,157.99,157.92,157.94,22425
2020/01/07,14:40:00,157.94,157.95,157.89,157.89,42646
2020/01/07,14:41:00,157.89,157.92,157.88,157.88,26131
2020/01/07,14:42:00,157.88,157.93,157.88,157.92,22838
2020/01/07,14:43:00,157.92,157.99,157.92,157.96,24593
2020/01/07,14:44:00,157.96,157.99,157.95,157.99,22394
2020/01/07,14:45:00,157.99,158.00,157.96,158.00,17794
2020/01/07,14:46:00,158.00,158.01,157.99,158.00,22285
2020/01/07,14:47:00,158.00,158.02,157.97,157.98,21855
2020/01/07,14:48:00,157.98,158.02,157.96,158.00,23740
2020/01/07,14:49:00,158.00,158.04,157.98,158.04,18150
2020/01/07,14:50:00,158.04,158.09,158.04,158.08,25496
2020/01/07,14:51:00,158.08,158.09,158.06,158.09,23085
2020/01/07,14:52:00,158.09,158.15,158.08,158.15,57307
2020/01/07,14:53:00,158.14,158.16,158.11,158.11,25328
2020/01/07,14:54:00,158.11,158.15,158.11,158.12,31079
2020/01/07,14:55:00,158.12,158.14,158.11,158.12,21594
2020/01/07,14:56:00,158.12,158.12,158.07,158.10,40756
2020/01/07,14:57:00,158.10,158.11,158.08,158.08,20831
2020/01/07,14:58:00,158.08,158.09,158.05,158.06,35385
2020/01/07,14:59:00,158.06,158.07,158.04,158.04,36208
2020/01/07,15:00:00,158.04,158.05,158.03,158.04,24357
2020/01/07,15:01:00,158.04,158.08,158.04,158.08,36218
2020/01/07,15:02:00,158.08,158.09,158.03,158.09,32457
2020/01/07,15:03:00,158.09,158.11,158.06,158.10,25349
2020/01/07,15:04:00,158.10,158.12,158.07,158.07,29967
2020/01/07,15:05:00,158.07,158.11,158.07,158.09,28731
2020/01/07,15:06:00,158.09,158.12,158.09,158.12,25251
2020/01/07,15:07:00,158.12,158.14,158.11,158.12,18183
2020/01/07,15:08:00,158.12,158.13,158.09,158.09,21174
2020/01/07,15:09:00,158.09,158.17,158.09,158.16,26549
2020/01/07,15:10:00,158.16,158.27,158.15,158.26,70183
2020/01/07,15:11:00,158.26,158.28,158.25,158.26,26695
2020/01/07,15:12:00,158.26,158.31,158.26,158.29,32214
2020/01/07,15:13:00,158.29,158.29,158.26,158.28,24069
2020/01/07,15:14:00,158.28,158.29,158.24,158.25,49866
2020/01/07,15:15:00,158.25,158.27,158.23,158.26,36391
2020/01/07,15:16:00,158.26,158.29,158.26,158.28,21957
2020/01/07,15:17:00,158.28,158.29,158.24,158.25,26605
2020/01/07,15:18:00,158.24,158.26,158.23,158.24,24995
2020/01/07,15:19:00,158.24,158.24,158.21,158.22,35793
2020/01/07,15:20:00,158.22,158.22,158.19,158.19,21598
2020/01/07,15:21:00,158.19,158.24,158.18,158.24,32710
2020/01/07,15:22:00,158.24,158.24,158.19,158.21,22977
2020/01/07,15:23:00,158.21,158.22,158.20,158.22,24992
2020/01/07,15:24:00,158.22,158.23,158.17,158.19,31336
2020/01/07,15:25:00,158.19,158.19,158.13,158.18,35168
2020/01/07,15:26:00,158.18,158.18,158.11,158.14,29214
2020/01/07,15:27:00,158.14,158.20,158.14,158.18,36750
2020/01/07,15:28:00,158.18,158.27,158.17,158.25,42286
2020/01/07,15:29:00,158.25,158.26,158.19,158.19,43649
2020/01/07,15:30:00,158.19,158.23,158.17,158.17,38097
2020/01/07,15:31:00,158.17,158.18,158.15,158.16,36219
2020/01/07,15:32:00,158.16,158.18,158.15,158.16,36714
2020/01/07,15:33:00,158.16,158.17,158.13,158.16,31195
2020/01/07,15:34:00,158.16,158.18,158.14,158.18,35203
2020/01/07,15:35:00,158.18,158.20,158.15,158.17,44175
2020/01/07,15:36:00,158.17,158.17,158.12,158.13,24948
2020/01/07,15:37:00,158.13,158.16,158.13,158.13,24251
2020/01/07,15:38:00,158.13,158.14,158.09,158.09,35472
2020/01/07,15:39:00,158.09,158.09,158.04,158.05,42339
2020/01/07,15:40:00,158.05,158.05,158.02,158.02,28442
2020/01/07,15:41:00,158.02,158.08,158.02,158.07,38314
2020/01/07,15:42:00,158.08,158.08,158.01,158.03,52967
2020/01/07,15:43:00,158.03,158.08,158.03,158.07,39196
2020/01/07,15:44:00,158.07,158.09,158.06,158.09,38577
2020/01/07,15:45:00,158.08,158.10,158.08,158.10,29525
2020/01/07,15:46:00,158.10,158.10,158.01,158.01,57352
2020/01/07,15:47:00,158.01,158.02,157.98,157.99,37911
2020/01/07,15:48:00,157.99,158.01,157.98,157.98,34525
2020/01/07,15:49:00,157.98,157.99,157.94,157.94,52541
2020/01/07,15:50:00,157.94,157.97,157.93,157.94,51030
2020/01/07,15:51:00,157.94,157.94,157.76,157.78,236881
2020/01/07,15:52:00,157.78,157.79,157.63,157.64,120309
2020/01/07,15:53:00,157.64,157.67,157.58,157.60,130412
2020/01/07,15:54:00,157.58,157.66,157.54,157.65,199640
2020/01/07,15:55:00,157.64,157.65,157.40,157.44,364075
2020/01/07,15:56:00,157.44,157.49,157.37,157.37,212054
2020/01/07,15:57:00,157.37,157.38,157.32,157.35,232668
2020/01/07,15:58:00,157.35,157.52,157.34,157.50,212802
2020/01/07,15:59:00,157.50,157.55,157.47,157.48,247532
2020/01/07,16:00:00,157.48,157.94,157.46,157.58,502742
2020/01/08,09:31:00,158.93,158.99,158.15,158.15,288988
2020/01/08,09:32:00,158.15,158.74,158.12,158.38,203671
2020/01/08,09:33:00,158.38,158.60,158.38,158.55,185109
2020/01/08,09:34:00,158.55,158.57,158.34,158.39,100901
2020/01/08,09:35:00,158.39,158.45,158.25,158.31,84695
2020/01/08,09:36:00,158.31,158.35,158.04,158.07,146262
2020/01/08,09:37:00,158.07,158.16,157.95,158.00,117368
2020/01/08,09:38:00,158.00,158.24,158.00,158.24,74712
2020/01/08,09:39:00,158.23,158.40,158.23,158.40,100678
2020/01/08,09:40:00,158.40,158.52,158.34,158.48,56787
2020/01/08,09:41:00,158.48,158.60,158.45,158.54,67864
2020/01/08,09:42:00,158.54,158.61,158.46,158.57,63721
2020/01/08,09:43:00,158.57,158.57,158.38,158.41,63349
2020/01/08,09:44:00,158.41,158.48,158.38,158.40,64686
2020/01/08,09:45:00,158.40,158.43,158.36,158.40,56834
2020/01/08,09:46:00,158.39,158.41,158.36,158.38,43089
2020/01/08,09:47:00,158.38,158.40,158.18,158.19,72024
2020/01/08,09:48:00,158.19,158.32,158.16,158.26,48761
2020/01/08,09:49:00,158.26,158.35,158.26,158.35,35485
2020/01/08,09:50:00,158.35,158.39,158.32,158.35,42123
2020/01/08,09:51:00,158.35,158.37,158.31,158.35,93777
2020/01/08,09:52:00,158.35,158.36,158.27,158.27,51383
2020/01/08,09:53:00,158.28,158.36,158.28,158.31,53976
2020/01/08,09:54:00,158.31,158.32,158.18,158.30,67422
2020/01/08,09:55:00,158.30,158.44,158.30,158.38,61023
2020/01/08,09:56:00,158.38,158.47,158.38,158.40,46293
2020/01/08,09:57:00,158.40,158.46,158.39,158.46,56244
2020/01/08,09:58:00,158.46,158.52,158.45,158.49,89248
2020/01/08,09:59:00,158.49,158.62,158.47,158.61,52113
2020/01/08,10:00:00,158.62,158.62,158.53,158.60,128628
2020/01/08,10:01:00,158.60,158.70,158.60,158.67,71522
2020/01/08,10:02:00,158.66,158.69,158.62,158.64,31241
2020/01/08,10:03:00,158.64,158.70,158.64,158.69,41973
2020/01/08,10:04:00,158.69,158.69,158.63,158.66,38760
2020/01/08,10:05:00,158.67,158.69,158.59,158.67,58817
2020/01/08,10:06:00,158.67,158.76,158.67,158.72,50193
2020/01/08,10:07:00,158.72,158.73,158.63,158.67,90919
2020/01/08,10:08:00,158.67,158.69,158.62,158.65,43349
2020/01/08,10:09:00,158.64,158.64,158.55,158.62,90471
2020/01/08,10:10:00,158.62,158.63,158.52,158.53,26636
2020/01/08,10:11:00,158.53,158.62,158.51,158.60,27897
2020/01/08,10:12:00,158.60,158.60,158.52,158.53,28211
2020/01/08,10:13:00,158.53,158.70,158.52,158.70,52289
2020/01/08,10:14:00,158.70,158.75,158.69,158.74,60934
2020/01/08,10:15:00,158.74,158.78,158.72,158.72,44961
2020/01/08,10:16:00,158.72,158.78,158.71,158.72,69829
2020/01/08,10:17:00,158.72,158.72,158.60,158.67,49070
2020/01/08,10:18:00,158.67,158.69,158.64,158.67,48812
2020/01/08,10:19:00,158.67,158.77,158.67,158.76,46702
2020/01/08,10:20:00,158.76,158.93,158.76,158.93,84447
2020/01/08,10:21:00,158.93,159.10,158.92,159.04,185617
2020/01/08,10:22:00,159.04,159.07,158.97,159.05,63316
2020/01/08,10:23:00,159.05,159.15,159.02,159.13,68216
2020/01/08,10:24:00,159.13,159.21,159.07,159.21,87164
2020/01/08,10:25:00,159.21,159.22,159.13,159.16,61910
2020/01/08,10:26:00,159.17,159.23,159.16,159.17,35900
2020/01/08,10:27:00,159.17,159.19,159.07,159.11,87039
2020/01/08,10:28:00,159.11,159.12,159.04,159.05,46196
2020/01/08,10:29:00,159.04,159.05,158.99,159.04,62359
2020/01/08,10:30:00,159.04,159.04,158.96,158.99,35287
2020/01/08,10:31:00,158.99,159.04,158.91,158.96,55673
2020/01/08,10:32:00,158.96,159.05,158.96,159.03,48098
2020/01/08,10:33:00,159.02,159.08,158.98,159.01,37359
2020/01/08,10:34:00,159.01,159.01,158.91,158.93,41274
2020/01/08,10:35:00,158.93,158.98,158.89,158.94,53782
2020/01/08,10:36:00,158.94,158.94,158.85,158.93,49116
2020/01/08,10:37:00,158.93,159.04,158.93,158.97,68807
2020/01/08,10:38:00,158.97,159.00,158.94,158.97,27239
2020/01/08,10:39:00,158.97,159.00,158.90,158.99,39139
2020/01/08,10:40:00,158.99,159.08,158.99,159.01,43238
2020/01/08,10:41:00,159.01,159.11,158.99,159.04,53521
2020/01/08,10:42:00,159.04,159.09,159.01,159.02,24986
2020/01/08,10:43:00,159.02,159.08,158.98,159.06,43034
2020/01/08,10:44:00,159.07,159.07,159.02,159.07,30519
2020/01/08,10:45:00,159.06,159.08,159.01,159.07,38002
2020/01/08,10:46:00,159.07,159.09,159.01,159.07,45179
2020/01/08,10:47:00,159.07,159.10,159.04,159.05,43113
2020/01/08,10:48:00,159.04,159.10,159.02,159.07,35301
2020/01/08,10:49:00,159.07,159.07,158.81,158.85,151081
2020/01/08,10:50:00,158.85,158.94,158.80,158.94,97251
2020/01/08,10:51:00,158.94,159.00,158.93,158.94,74813
2020/01/08,10:52:00,158.94,159.05,158.94,159.02,28840
2020/01/08,10:53:00,159.02,159.10,159.02,159.08,56417
2020/01/08,10:54:00,159.08,159.14,159.07,159.14,39283
2020/01/08,10:55:00,159.14,159.17,159.10,159.14,37382
2020/01/08,10:56:00,159.14,159.15,159.11,159.14,21274
2020/01/08,10:57:00,159.14,159.17,159.12,159.13,26628
2020/01/08,10:58:00,159.13,159.20,159.12,159.19,31497
2020/01/08,10:59:00,159.19,159.29,159.19,159.21,79813
2020/01/08,11:00:00,159.21,159.22,159.17,159.18,41973
2020/01/08,11:01:00,159.18,159.20,159.14,159.14,63429
2020/01/08,11:02:00,159.14,159.14,159.05,159.06,52356
2020/01/08,11:03:00,159.06,159.08,158.92,158.93,48948
2020/01/08,11:04:00,158.93,158.96,158.89,158.90,52091
2020/01/08,11:05:00,158.91,159.02,158.88,159.00,50612
2020/01/08,11:06:00,159.00,159.05,158.95,159.04,27922
2020/01/08,11:07:00,159.04,159.14,159.00,159.13,33486
2020/01/08,11:08:00,159.13,159.22,159.11,159.19,63784
2020/01/08,11:09:00,159.19,159.26,159.18,159.25,42738
2020/01/08,11:10:00,159.25,159.32,159.22,159.31,51885
2020/01/08,11:11:00,159.31,159.36,159.30,159.35,44441
2020/01/08,11:12:00,159.35,159.44,159.35,159.42,84546
2020/01/08,11:13:00,159.42,159.46,159.37,159.41,64464
2020/01/08,11:14:00,159.41,159.46,159.40,159.45,54886
2020/01/08,11:15:00,159.45,159.47,159.40,159.42,56363
2020/01/08,11:16:00,159.42,159.42,159.36,159.40,60197
2020/01/08,11:17:00,159.40,159.43,159.35,159.43,33120
2020/01/08,11:18:00,159.43,159.45,159.39,159.42,34608
2020/01/08,11:19:00,159.42,159.45,159.38,159.41,39461
2020/01/08,11:20:00,159.41,159.41,159.35,159.37,19342
2020/01/08,11:21:00,159.37,159.40,159.36,159.37,25879
2020/01/08,11:22:00,159.37,159.37,159.29,159.30,37672
2020/01/08,11:23:00,159.29,159.30,159.25,159.27,32060
2020/01/08,11:24:00,159.25,159.29,159.23,159.27,29536
2020/01/08,11:25:00,159.27,159.29,159.22,159.25,27658
2020/01/08,11:26:00,159.24,159.25,159.15,159.20,43114
2020/01/08,11:27:00,159.20,159.20,159.15,159.20,39151
2020/01/08,11:28:00,159.20,159.22,159.12,159.12,33354
2020/01/08,11:29:00,159.13,159.26,159.06,159.24,90078
2020/01/08,11:30:00,159.25,159.66,159.25,159.42,331549
2020/01/08,11:31:00,159.42,159.46,159.18,159.44,140063
2020/01/08,11:32:00,159.44,159.45,159.18,159.22,44888
2020/01/08,11:33:00,159.25,159.34,159.18,159.18,64657
2020/01/08,11:34:00,159.18,159.30,159.16,159.30,55991
2020/01/08,11:35:00,159.30,159.45,159.30,159.33,79499
2020/01/08,11:36:00,159.36,159.49,159.30,159.48,35171
2020/01/08,11:37:00,159.48,159.55,159.38,159.51,83904
2020/01/08,11:38:00,159.52,159.64,159.51,159.51,66719
2020/01/08,11:39:00,159.53,159.77,159.52,159.69,166221
2020/01/08,11:40:00,159.69,159.74,159.57,159.71,61855
2020/01/08,11:41:00,159.71,159.86,159.68,159.81,95416
2020/01/08,11:42:00,159.81,159.93,159.81,159.92,75307
2020/01/08,11:43:00,159.92,160.00,159.88,159.99,110848
2020/01/08,11:44:00,159.99,160.09,159.96,160.05,257609
2020/01/08,11:45:00,160.06,160.18,160.04,160.10,163057
2020/01/08,11:46:00,160.10,160.18,160.07,160.09,140181
2020/01/08,11:47:00,160.08,160.09,159.92,160.03,49335
2020/01/08,11:48:00,160.03,160.05,159.97,159.99,83101
2020/01/08,11:49:00,159.99,160.03,159.91,159.97,69847
2020/01/08,11:50:00,159.97,160.06,159.93,160.04,81172
2020/01/08,11:51:00,160.04,160.06,160.00,160.03,57389
2020/01/08,11:52:00,160.03,160.08,160.01,160.06,70238
2020/01/08,11:53:00,160.07,160.07,159.98,160.05,53064
2020/01/08,11:54:00,160.05,160.10,160.02,160.02,45947
2020/01/08,11:55:00,160.02,160.10,159.99,160.03,79340
2020/01/08,11:56:00,160.03,160.04,159.93,159.93,43942
2020/01/08,11:57:00,159.93,159.96,159.85,159.85,46106
2020/01/08,11:58:00,159.86,159.95,159.85,159.87,39071
2020/01/08,11:59:00,159.87,159.90,159.81,159.82,55330
2020/01/08,12:00:00,159.82,159.85,159.79,159.84,78440
2020/01/08,12:01:00,159.84,159.91,159.82,159.90,65824
2020/01/08,12:02:00,159.90,159.94,159.85,159.89,48941
2020/01/08,12:03:00,159.89,159.90,159.85,159.87,63056
2020/01/08,12:04:00,159.87,159.97,159.87,159.96,38724
2020/01/08,12:05:00,159.96,159.99,159.93,159.98,51531
2020/01/08,12:06:00,159.98,160.01,159.97,159.99,55968
2020/01/08,12:07:00,159.99,160.00,159.90,159.94,54388
2020/01/08,12:08:00,159.95,159.98,159.92,159.92,28757
2020/01/08,12:09:00,159.92,160.00,159.91,159.99,42264
2020/01/08,12:10:00,159.99,160.01,159.93,159.93,56131
2020/01/08,12:11:00,159.93,160.01,159.93,160.00,51128
2020/01/08,12:12:00,160.00,160.01,159.93,159.96,50045
2020/01/08,12:13:00,159.96,159.97,159.91,159.92,35818
2020/01/08,12:14:00,159.92,159.96,159.89,159.89,48100
2020/01/08,12:15:00,159.89,159.92,159.86,159.91,36365
2020/01/08,12:16:00,159.91,159.94,159.85,159.85,34160
2020/01/08,12:17:00,159.85,159.87,159.82,159.85,37806
2020/01/08,12:18:00,159.85,159.90,159.85,159.89,46192
2020/01/08,12:19:00,159.88,159.88,159.83,159.84,27562
2020/01/08,12:20:00,159.84,159.85,159.80,159.81,41141
2020/01/08,12:21:00,159.81,159.86,159.80,159.83,41758
2020/01/08,12:22:00,159.83,159.83,159.77,159.82,38648
2020/01/08,12:23:00,159.82,159.93,159.82,159.92,46212
2020/01/08,12:24:00,159.92,159.98,159.88,159.98,38826
2020/01/08,12:25:00,159.98,160.00,159.94,159.94,36061
2020/01/08,12:26:00,159.94,160.01,159.93,159.97,51815
2020/01/08,12:27:00,159.97,160.01,159.97,160.00,24855
2020/01/08,12:28:00,160.01,160.01,159.98,159.99,31937
2020/01/08,12:29:00,159.99,160.01,159.96,159.96,26435
2020/01/08,12:30:00,159.96,159.97,159.91,159.92,24879
2020/01/08,12:31:00,159.92,159.96,159.89,159.96,51040
2020/01/08,12:32:00,159.96,160.01,159.96,159.97,79966
2020/01/08,12:33:00,159.97,160.01,159.96,159.99,48734
2020/01/08,12:34:00,159.99,160.02,159.98,160.00,53747
2020/01/08,12:35:00,160.00,160.01,159.97,160.00,37902
2020/01/08,12:36:00,160.00,160.01,159.95,159.95,44842
2020/01/08,12:37:00,159.95,159.95,159.85,159.87,55055
2020/01/08,12:38:00,159.87,159.90,159.86,159.87,31071
2020/01/08,12:39:00,159.87,159.95,159.85,159.93,27150
2020/01/08,12:40:00,159.93,160.00,159.91,159.98,40957
2020/01/08,12:41:00,159.98,160.04,159.97,160.01,45171
2020/01/08,12:42:00,160.01,160.04,159.98,159.98,44334
2020/01/08,12:43:00,159.98,160.04,159.97,160.01,36467
2020/01/08,12:44:00,160.01,160.04,159.98,160.03,33337
2020/01/08,12:45:00,160.03,160.05,160.01,160.01,31975
2020/01/08,12:46:00,160.01,160.04,159.99,160.03,33723
2020/01/08,12:47:00,160.03,160.03,159.99,160.01,16314
2020/01/08,12:48:00,160.01,160.04,159.98,159.98,29252
2020/01/08,12:49:00,159.98,160.02,159.97,159.97,32522
2020/01/08,12:50:00,159.97,160.03,159.97,160.02,33813
2020/01/08,12:51:00,160.02,160.03,159.97,159.99,18182
2020/01/08,12:52:00,159.99,160.00,159.95,159.98,36317
2020/01/08,12:53:00,159.98,159.98,159.91,159.97,34523
2020/01/08,12:54:00,159.97,160.00,159.93,159.99,23513
2020/01/08,12:55:00,159.99,160.00,159.90,159.96,39478
2020/01/08,12:56:00,159.96,159.99,159.90,159.91,27311
2020/01/08,12:57:00,159.91,159.94,159.90,159.94,21884
2020/01/08,12:58:00,159.94,159.97,159.93,159.95,30119
2020/01/08,12:59:00,159.96,159.96,159.92,159.93,31849
2020/01/08,13:00:00,159.93,159.93,159.89,159.90,35572
2020/01/08,13:01:00,159.90,159.97,159.87,159.97,38973
2020/01/08,13:02:00,159.97,159.97,159.89,159.90,15953
2020/01/08,13:03:00,159.90,159.91,159.83,159.84,25304
2020/01/08,13:04:00,159.84,159.88,159.84,159.87,23011
2020/01/08,13:05:00,159.87,159.87,159.82,159.85,21633
2020/01/08,13:06:00,159.85,159.88,159.82,159.86,24311
2020/01/08,13:07:00,159.85,159.89,159.83,159.89,36467
2020/01/08,13:08:00,159.89,159.90,159.82,159.82,35090
2020/01/08,13:09:00,159.82,159.87,159.80,159.85,17463
2020/01/08,13:10:00,159.85,159.85,159.72,159.73,65908
2020/01/08,13:11:00,159.73,159.73,159.66,159.68,46553
2020/01/08,13:12:00,159.68,159.69,159.62,159.64,22796
2020/01/08,13:13:00,159.64,159.64,159.53,159.55,50306
2020/01/08,13:14:00,159.55,159.64,159.55,159.61,53328
2020/01/08,13:15:00,159.60,159.61,159.57,159.59,42912
2020/01/08,13:16:00,159.60,159.60,159.53,159.56,28855
2020/01/08,13:17:00,159.56,159.58,159.51,159.52,43678
2020/01/08,13:18:00,159.52,159.52,159.47,159.51,47805
2020/01/08,13:19:00,159.51,159.62,159.50,159.58,30334
2020/01/08,13:20:00,159.58,159.62,159.54,159.60,65671
2020/01/08,13:21:00,159.60,159.60,159.55,159.55,21055
2020/01/08,13:22:00,159.55,159.62,159.54,159.61,24117
2020/01/08,13:23:00,159.61,159.63,159.58,159.59,39864
2020/01/08,13:24:00,159.59,159.68,159.59,159.68,24628
2020/01/08,13:25:00,159.68,159.73,159.67,159.70,32618
2020/01/08,13:26:00,159.70,159.71,159.67,159.71,43554
2020/01/08,13:27:00,159.71,159.73,159.68,159.72,12420
2020/01/08,13:28:00,159.72,159.74,159.69,159.73,20862
2020/01/08,13:29:00,159.73,159.75,159.70,159.73,17365
2020/01/08,13:30:00,159.73,159.74,159.71,159.74,21005
2020/01/08,13:31:00,159.75,159.77,159.73,159.76,23246
2020/01/08,13:32:00,159.76,159.83,159.76,159.83,22113
2020/01/08,13:33:00,159.83,159.84,159.80,159.80,20461
2020/01/08,13:34:00,159.80,159.88,159.79,159.86,19365
2020/01/08,13:35:00,159.86,159.89,159.86,159.87,16046
2020/01/08,13:36:00,159.87,159.88,159.85,159.87,16423
2020/01/08,13:37:00,159.87,159.90,159.87,159.88,25671
2020/01/08,13:38:00,159.88,159.88,159.85,159.86,14856
2020/01/08,13:39:00,159.86,159.87,159.84,159.85,18657
2020/01/08,13:40:00,159.84,159.92,159.83,159.86,83088
2020/01/08,13:41:00,159.86,159.88,159.80,159.81,28439
2020/01/08,13:42:00,159.81,159.82,159.80,159.81,11948
2020/01/08,13:43:00,159.81,159.82,159.78,159.80,25969
2020/01/08,13:44:00,159.80,159.85,159.80,159.83,14785
2020/01/08,13:45:00,159.83,159.84,159.78,159.79,22698
2020/01/08,13:46:00,159.79,159.79,159.73,159.78,21571
2020/01/08,13:47:00,159.78,159.82,159.77,159.82,17358
2020/01/08,13:48:00,159.82,159.84,159.81,159.84,16078
2020/01/08,13:49:00,159.84,159.87,159.84,159.87,15319
2020/01/08,13:50:00,159.87,159.88,159.86,159.88,26155
2020/01/08,13:51:00,159.88,159.89,159.86,159.87,29946
2020/01/08,13:52:00,159.87,159.90,159.85,159.88,14025
2020/01/08,13:53:00,159.88,159.88,159.84,159.85,16168
2020/01/08,13:54:00,159.85,159.86,159.80,159.80,18210
2020/01/08,13:55:00,159.79,159.82,159.78,159.81,16307
2020/01/08,13:56:00,159.81,159.81,159.73,159.76,22575
2020/01/08,13:57:00,159.76,159.79,159.76,159.76,22241
2020/01/08,13:58:00,159.76,159.77,159.72,159.76,26460
2020/01/08,13:59:00,159.76,159.78,159.74,159.78,21758
2020/01/08,14:00:00,159.77,159.85,159.76,159.82,52012
2020/01/08,14:01:00,159.81,159.86,159.80,159.84,24589
2020/01/08,14:02:00,159.85,159.87,159.82,159.85,18912
2020/01/08,14:03:00,159.86,159.89,159.84,159.87,29281
2020/01/08,14:04:00,159.87,159.90,159.85,159.87,26867
2020/01/08,14:05:00,159.87,159.93,159.84,159.93,29632
2020/01/08,14:06:00,159.93,159.98,159.92,159.97,26760
2020/01/08,14:07:00,159.97,160.01,159.96,159.98,54782
2020/01/08,14:08:00,159.99,160.01,159.95,160.00,56709
2020/01/08,14:09:00,160.00,160.00,159.97,159.99,19961
2020/01/08,14:10:00,159.98,159.99,159.91,159.94,14420
2020/01/08,14:11:00,159.94,159.95,159.91,159.93,23155
2020/01/08,14:12:00,159.93,159.94,159.89,159.91,17807
2020/01/08,14:13:00,159.92,159.95,159.89,159.95,29302
2020/01/08,14:14:00,159.94,160.00,159.94,159.97,20808
2020/01/08,14:15:00,159.97,159.98,159.96,159.97,12382
2020/01/08,14:16:00,159.97,160.01,159.95,160.00,28112
2020/01/08,14:17:00,159.99,160.00,159.98,159.99,28731
2020/01/08,14:18:00,159.99,160.02,159.99,160.01,26800
2020/01/08,14:19:00,160.01,160.02,159.99,159.99,21390
2020/01/08,14:20:00,159.99,160.02,159.99,160.01,17037
2020/01/08,14:21:00,160.01,160.05,160.00,160.04,32316
2020/01/08,14:22:00,160.04,160.05,160.01,160.05,20509
2020/01/08,14:23:00,160.05,160.08,160.04,160.06,36771
2020/01/08,14:24:00,160.06,160.07,160.02,160.03,20533
2020/01/08,14:25:00,160.03,160.04,159.99,159.99,30725
2020/01/08,14:26:00,159.98,160.03,159.95,160.02,33354
2020/01/08,14:27:00,160.02,160.04,159.98,160.01,25365
2020/01/08,14:28:00,160.01,160.02,159.99,160.00,18507
2020/01/08,14:29:00,160.00,160.00,159.96,159.96,32597
2020/01/08,14:30:00,159.96,159.96,159.90,159.93,33637
2020/01/08,14:31:00,159.93,159.94,159.89,159.92,25891
2020/01/08,14:32:00,159.93,159.95,159.90,159.92,27304
2020/01/08,14:33:00,159.93,159.93,159.86,159.87,19577
2020/01/08,14:34:00,159.87,159.92,159.85,159.90,29957
2020/01/08,14:35:00,159.90,159.93,159.88,159.91,23755
2020/01/08,14:36:00,159.91,159.93,159.88,159.93,40355
2020/01/08,14:37:00,159.93,159.97,159.92,159.94,33148
2020/01/08,14:38:00,159.93,159.99,159.93,159.98,13650
2020/01/08,14:39:00,159.98,160.01,159.97,159.98,35143
2020/01/08,14:40:00,159.98,159.98,159.94,159.96,15447
2020/01/08,14:41:00,159.98,159.98,159.94,159.98,21412
2020/01/08,14:42:00,159.98,160.03,159.97,160.02,20173
2020/01/08,14:43:00,160.02,160.04,160.00,160.03,18848
2020/01/08,14:44:00,160.03,160.04,160.01,160.03,26988
2020/01/08,14:45:00,160.03,160.05,160.01,160.05,20804
2020/01/08,14:46:00,160.05,160.05,160.01,160.02,20397
2020/01/08,14:47:00,160.02,160.08,160.01,160.08,62560
2020/01/08,14:48:00,160.08,160.12,160.08,160.12,54427
2020/01/08,14:49:00,160.12,160.12,160.09,160.10,22999
2020/01/08,14:50:00,160.10,160.11,160.06,160.10,26334
2020/01/08,14:51:00,160.10,160.16,160.06,160.13,32328
2020/01/08,14:52:00,160.13,160.17,160.10,160.15,46441
2020/01/08,14:53:00,160.15,160.22,160.15,160.21,57264
2020/01/08,14:54:00,160.21,160.26,160.21,160.25,44536
2020/01/08,14:55:00,160.25,160.26,160.23,160.26,21777
2020/01/08,14:56:00,160.26,160.26,160.20,160.20,350096
2020/01/08,14:57:00,160.20,160.24,160.19,160.23,25362
2020/01/08,14:58:00,160.23,160.29,160.23,160.26,32311
2020/01/08,14:59:00,160.26,160.33,160.24,160.32,34567
2020/01/08,15:00:00,160.32,160.35,160.29,160.34,41073
2020/01/08,15:01:00,160.35,160.38,160.33,160.36,19927
2020/01/08,15:02:00,160.36,160.47,160.36,160.43,65063
2020/01/08,15:03:00,160.43,160.43,160.40,160.41,24245
2020/01/08,15:04:00,160.41,160.42,160.37,160.41,19826
2020/01/08,15:05:00,160.41,160.47,160.41,160.44,50326
2020/01/08,15:06:00,160.44,160.47,160.41,160.46,40825
2020/01/08,15:07:00,160.46,160.46,160.40,160.42,18572
2020/01/08,15:08:00,160.42,160.45,160.41,160.42,47026
2020/01/08,15:09:00,160.43,160.45,160.42,160.43,19750
2020/01/08,15:10:00,160.42,160.46,160.41,160.45,60242
2020/01/08,15:11:00,160.45,160.46,160.40,160.42,29810
2020/01/08,15:12:00,160.42,160.46,160.42,160.45,39382
2020/01/08,15:13:00,160.45,160.51,160.44,160.51,57346
2020/01/08,15:14:00,160.51,160.60,160.50,160.59,56564
2020/01/08,15:15:00,160.59,160.63,160.58,160.59,42991
2020/01/08,15:16:00,160.59,160.60,160.51,160.55,42621
2020/01/08,15:17:00,160.55,160.59,160.50,160.50,33227
2020/01/08,15:18:00,160.50,160.59,160.50,160.57,32808
2020/01/08,15:19:00,160.56,160.59,160.54,160.56,19234
2020/01/08,15:20:00,160.56,160.60,160.55,160.59,31905
2020/01/08,15:21:00,160.59,160.62,160.55,160.62,32648
2020/01/08,15:22:00,160.62,160.63,160.58,160.61,35997
2020/01/08,15:23:00,160.61,160.80,160.60,160.62,148380
2020/01/08,15:24:00,160.62,160.66,160.60,160.61,34150
2020/01/08,15:25:00,160.62,160.64,160.60,160.64,40313
2020/01/08,15:26:00,160.64,160.67,160.60,160.64,43014
2020/01/08,15:27:00,160.64,160.68,160.63,160.68,37152
2020/01/08,15:28:00,160.68,160.69,160.67,160.68,27821
2020/01/08,15:29:00,160.67,160.70,160.67,160.69,39214
2020/01/08,15:30:00,160.70,160.72,160.69,160.72,41073
2020/01/08,15:31:00,160.72,160.78,160.71,160.76,94733
2020/01/08,15:32:00,160.76,160.77,160.63,160.70,99525
2020/01/08,15:33:00,160.70,160.76,160.69,160.75,67317
2020/01/08,15:34:00,160.75,160.75,160.69,160.73,43123
2020/01/08,15:35:00,160.73,160.78,160.73,160.74,45614
2020/01/08,15:36:00,160.74,160.74,160.70,160.72,38824
2020/01/08,15:37:00,160.72,160.74,160.70,160.72,57582
2020/01/08,15:38:00,160.72,160.73,160.69,160.70,65182
2020/01/08,15:39:00,160.69,160.73,160.67,160.72,86776
2020/01/08,15:40:00,160.72,160.76,160.70,160.73,79037
2020/01/08,15:41:00,160.73,160.73,160.64,160.68,69621
2020/01/08,15:42:00,160.68,160.69,160.60,160.61,72075
2020/01/08,15:43:00,160.61,160.62,160.54,160.55,57861
2020/01/08,15:44:00,160.55,160.60,160.54,160.58,66790
2020/01/08,15:45:00,160.58,160.60,160.42,160.43,108638
2020/01/08,15:46:00,160.43,160.49,160.41,160.47,74081
2020/01/08,15:47:00,160.47,160.51,160.29,160.44,108235
2020/01/08,15:48:00,160.21,160.42,160.20,160.26,391830
2020/01/08,15:49:00,160.27,160.40,160.27,160.32,140631
2020/01/08,15:50:00,160.32,160.37,160.09,160.09,122001
2020/01/08,15:51:00,160.09,160.18,160.00,160.03,221414
2020/01/08,15:52:00,160.03,160.15,160.02,160.09,157588
2020/01/08,15:53:00,160.09,160.11,160.00,160.01,140470
2020/01/08,15:54:00,160.01,160.01,159.86,159.86,130532
2020/01/08,15:55:00,159.86,160.16,159.86,160.06,252421
2020/01/08,15:56:00,160.05,160.08,159.95,160.04,130261
2020/01/08,15:57:00,160.04,160.10,159.91,159.95,132867
2020/01/08,15:58:00,159.95,160.05,159.94,160.03,130312
2020/01/08,15:59:00,160.03,160.10,160.00,160.02,205510
2020/01/08,16:00:00,160.02,160.32,159.99,160.09,371099
2020/01/09,09:31:00,161.84,161.88,161.54,161.77,273050
2020/01/09,09:32:00,161.77,161.97,161.71,161.85,155310
2020/01/09,09:33:00,161.85,162.10,161.85,162.01,189536
2020/01/09,09:34:00,162.02,162.08,161.86,161.86,121923
2020/01/09,09:35:00,161.86,162.00,161.81,161.85,116342
2020/01/09,09:36:00,161.85,161.98,161.72,161.75,174106
2020/01/09,09:37:00,161.75,161.91,161.67,161.90,110966
2020/01/09,09:38:00,161.92,162.07,161.91,162.07,93356
2020/01/09,09:39:00,162.07,162.20,162.05,162.17,94289
2020/01/09,09:40:00,162.17,162.22,162.08,162.08,83005
2020/01/09,09:41:00,162.09,162.12,161.92,161.95,96113
2020/01/09,09:42:00,161.95,162.00,161.82,161.92,72769
2020/01/09,09:43:00,161.92,161.96,161.84,161.89,79165
2020/01/09,09:44:00,161.89,161.96,161.86,161.89,67279
2020/01/09,09:45:00,161.89,161.96,161.78,161.81,72082
2020/01/09,09:46:00,161.81,161.82,161.68,161.80,101631
2020/01/09,09:47:00,161.80,161.86,161.52,161.53,123005
2020/01/09,09:48:00,161.53,161.54,161.34,161.43,123677
2020/01/09,09:49:00,161.43,161.60,161.41,161.55,90972
2020/01/09,09:50:00,161.55,161.63,161.55,161.59,49468
2020/01/09,09:51:00,161.58,161.64,161.46,161.49,65471
2020/01/09,09:52:00,161.50,161.60,161.50,161.60,49095
2020/01/09,09:53:00,161.60,161.61,161.55,161.60,53028
2020/01/09,09:54:00,161.60,161.66,161.54,161.56,39401
2020/01/09,09:55:00,161.54,161.60,161.44,161.60,67680
2020/01/09,09:56:00,161.59,161.62,161.48,161.54,47709
2020/01/09,09:57:00,161.54,161.60,161.49,161.54,52930
2020/01/09,09:58:00,161.54,161.60,161.46,161.48,38424
2020/01/09,09:59:00,161.48,161.62,161.45,161.51,63219
2020/01/09,10:00:00,161.51,161.64,161.51,161.63,46723
2020/01/09,10:01:00,161.64,161.69,161.53,161.53,68264
2020/01/09,10:02:00,161.53,161.58,161.46,161.54,81905
2020/01/09,10:03:00,161.54,161.58,161.48,161.58,53659
2020/01/09,10:04:00,161.57,161.69,161.57,161.67,73708
2020/01/09,10:05:00,161.67,161.69,161.60,161.63,43065
2020/01/09,10:06:00,161.63,161.66,161.56,161.57,37897
2020/01/09,10:07:00,161.57,161.58,161.48,161.58,44630
2020/01/09,10:08:00,161.58,161.60,161.53,161.56,56383
2020/01/09,10:09:00,161.56,161.63,161.56,161.63,32676
2020/01/09,10:10:00,161.63,161.63,161.53,161.55,34207
2020/01/09,10:11:00,161.55,161.61,161.54,161.60,22188
2020/01/09,10:12:00,161.60,161.66,161.60,161.64,29151
2020/01/09,10:13:00,161.64,161.67,161.61,161.65,45864
2020/01/09,10:14:00,161.65,161.65,161.54,161.56,34132
2020/01/09,10:15:00,161.56,161.57,161.48,161.54,51827
2020/01/09,10:16:00,161.54,161.56,161.44,161.44,46154
2020/01/09,10:17:00,161.44,161.54,161.43,161.49,72195
2020/01/09,10:18:00,161.49,161.52,161.47,161.48,30908
2020/01/09,10:19:00,161.48,161.53,161.48,161.51,31643
2020/01/09,10:20:00,161.51,161.66,161.51,161.65,33606
2020/01/09,10:21:00,161.65,161.69,161.62,161.65,39413
2020/01/09,10:22:00,161.64,161.64,161.58,161.63,35104
2020/01/09,10:23:00,161.63,161.64,161.55,161.59,29847
2020/01/09,10:24:00,161.60,161.60,161.54,161.54,34541
2020/01/09,10:25:00,161.54,161.56,161.49,161.49,36118
2020/01/09,10:26:00,161.49,161.54,161.49,161.52,53912
2020/01/09,10:27:00,161.52,161.55,161.50,161.51,23282
2020/01/09,10:28:00,161.51,161.52,161.44,161.45,44995
2020/01/09,10:29:00,161.45,161.49,161.44,161.48,31066
2020/01/09,10:30:00,161.48,161.49,161.38,161.38,53612
2020/01/09,10:31:00,161.39,161.42,161.37,161.38,47921
2020/01/09,10:32:00,161.38,161.45,161.37,161.43,50210
2020/01/09,10:33:00,161.43,161.49,161.42,161.46,58143
2020/01/09,10:34:00,161.46,161.52,161.46,161.48,39822
2020/01/09,10:35:00,161.47,161.53,161.45,161.53,30251
2020/01/09,10:36:00,161.53,161.59,161.46,161.49,47392
2020/01/09,10:37:00,161.49,161.50,161.38,161.38,68010
2020/01/09,10:38:00,161.37,161.48,161.37,161.48,31943
2020/01/09,10:39:00,161.48,161.61,161.47,161.58,40521
2020/01/09,10:40:00,161.58,161.64,161.56,161.61,33771
2020/01/09,10:41:00,161.61,161.65,161.56,161.60,34921
2020/01/09,10:42:00,161.60,161.60,161.51,161.54,26071
2020/01/09,10:43:00,161.55,161.60,161.54,161.58,42417
2020/01/09,10:44:00,161.58,161.62,161.57,161.58,28476
2020/01/09,10:45:00,161.58,161.60,161.55,161.58,33270
2020/01/09,10:46:00,161.59,161.62,161.57,161.58,37044
2020/01/09,10:47:00,161.58,161.59,161.55,161.59,45002
2020/01/09,10:48:00,161.58,161.59,161.54,161.55,35310
2020/01/09,10:49:00,161.55,161.60,161.54,161.60,47322
2020/01/09,10:50:00,161.59,161.64,161.59,161.62,39549
2020/01/09,10:51:00,161.63,161.71,161.62,161.65,65008
2020/01/09,10:52:00,161.66,161.69,161.65,161.67,18215
2020/01/09,10:53:00,161.67,161.71,161.67,161.69,30147
2020/01/09,10:54:00,161.69,161.74,161.69,161.74,40046
2020/01/09,10:55:00,161.74,161.75,161.68,161.74,43666
2020/01/09,10:56:00,161.74,161.77,161.72,161.73,44148
2020/01/09,10:57:00,161.73,161.73,161.70,161.70,21140
2020/01/09,10:58:00,161.70,161.72,161.67,161.71,27559
2020/01/09,10:59:00,161.71,161.75,161.71,161.74,48650
2020/01/09,11:00:00,161.74,161.76,161.70,161.70,26430
2020/01/09,11:01:00,161.70,161.76,161.69,161.71,49162
2020/01/09,11:02:00,161.71,161.72,161.64,161.67,54615
2020/01/09,11:03:00,161.67,161.71,161.64,161.70,32971
2020/01/09,11:04:00,161.70,161.72,161.63,161.64,27233
2020/01/09,11:05:00,161.64,161.72,161.62,161.70,44723
2020/01/09,11:06:00,161.70,161.75,161.69,161.73,46336
2020/01/09,11:07:00,161.73,161.76,161.73,161.76,18109
2020/01/09,11:08:00,161.76,161.79,161.72,161.73,41059
2020/01/09,11:09:00,161.73,161.74,161.67,161.68,26193
2020/01/09,11:10:00,161.69,161.71,161.64,161.71,21771
2020/01/09,11:11:00,161.71,161.72,161.65,161.72,30382
2020/01/09,11:12:00,161.72,161.76,161.70,161.71,17417
2020/01/09,11:13:00,161.71,161.75,161.70,161.75,10995
2020/01/09,11:14:00,161.75,161.76,161.71,161.72,32672
2020/01/09,11:15:00,161.72,161.74,161.66,161.67,28440
2020/01/09,11:16:00,161.67,161.68,161.62,161.67,32446
2020/01/09,11:17:00,161.68,161.72,161.67,161.71,24530
2020/01/09,11:18:00,161.71,161.74,161.70,161.74,26912
2020/01/09,11:19:00,161.74,161.76,161.72,161.76,33080
2020/01/09,11:20:00,161.76,161.89,161.76,161.86,79441
2020/01/09,11:21:00,161.86,161.90,161.86,161.87,37231
2020/01/09,11:22:00,161.87,161.88,161.84,161.88,30245
2020/01/09,11:23:00,161.88,161.89,161.78,161.79,37215
2020/01/09,11:24:00,161.79,161.81,161.76,161.78,35405
2020/01/09,11:25:00,161.78,161.78,161.73,161.77,28546
2020/01/09,11:26:00,161.79,161.80,161.69,161.71,36940
2020/01/09,11:27:00,161.72,161.79,161.69,161.75,55214
2020/01/09,11:28:00,161.76,161.83,161.75,161.82,32943
2020/01/09,11:29:00,161.82,161.85,161.76,161.76,35542
2020/01/09,11:30:00,161.76,161.85,161.73,161.85,36548
2020/01/09,11:31:00,161.85,161.90,161.82,161.90,43219
2020/01/09,11:32:00,161.90,161.93,161.90,161.91,40505
2020/01/09,11:33:00,161.91,161.91,161.87,161.90,26344
2020/01/09,11:34:00,161.90,161.91,161.87,161.88,18143
2020/01/09,11:35:00,161.87,161.93,161.86,161.90,42065
2020/01/09,11:36:00,161.90,161.92,161.88,161.88,18823
2020/01/09,11:37:00,161.88,161.99,161.88,161.98,41005
2020/01/09,11:38:00,161.98,162.03,161.96,162.03,61759
2020/01/09,11:39:00,162.03,162.03,161.99,162.03,29877
2020/01/09,11:40:00,162.03,162.03,161.99,162.02,37663
2020/01/09,11:41:00,162.03,162.04,161.98,162.04,32688
2020/01/09,11:42:00,162.04,162.04,161.99,162.03,32707
2020/01/09,11:43:00,162.03,162.09,162.00,162.06,43435
2020/01/09,11:44:00,162.07,162.07,161.99,162.01,32646
2020/01/09,11:45:00,162.01,162.03,161.96,161.96,25240
2020/01/09,11:46:00,161.96,162.04,161.96,162.01,25487
2020/01/09,11:47:00,162.01,162.03,161.99,162.01,16051
2020/01/09,11:48:00,162.01,162.09,161.99,162.08,48733
2020/01/09,11:49:00,162.08,162.09,162.04,162.08,41792
2020/01/09,11:50:00,162.08,162.10,162.06,162.10,55985
2020/01/09,11:51:00,162.10,162.16,162.10,162.12,57990
2020/01/09,11:52:00,162.12,162.15,162.12,162.13,16814
2020/01/09,11:53:00,162.13,162.16,162.12,162.14,43045
2020/01/09,11:54:00,162.14,162.16,162.13,162.15,22150
2020/01/09,11:55:00,162.15,162.16,162.10,162.10,27177
2020/01/09,11:56:00,162.10,162.15,162.07,162.14,25102
2020/01/09,11:57:00,162.14,162.15,162.06,162.09,40399
2020/01/09,11:58:00,162.09,162.09,162.04,162.09,34308
2020/01/09,11:59:00,162.08,162.15,162.08,162.15,21418
2020/01/09,12:00:00,162.15,162.17,162.11,162.13,53084
2020/01/09,12:01:00,162.13,162.16,162.09,162.16,32594
2020/01/09,12:02:00,162.16,162.17,162.13,162.16,19158
2020/01/09,12:03:00,162.14,162.15,162.09,162.10,33050
2020/01/09,12:04:00,162.10,162.13,162.10,162.12,20076
2020/01/09,12:05:00,162.12,162.16,162.12,162.15,17919
2020/01/09,12:06:00,162.15,162.20,162.13,162.20,32137
2020/01/09,12:07:00,162.20,162.20,162.15,162.20,23307
2020/01/09,12:08:00,162.20,162.20,162.12,162.14,21430
2020/01/09,12:09:00,162.14,162.15,162.12,162.12,17140
2020/01/09,12:10:00,162.12,162.13,162.08,162.10,41398
2020/01/09,12:11:00,162.10,162.11,162.03,162.05,36859
2020/01/09,12:12:00,162.05,162.05,161.99,162.02,62068
2020/01/09,12:13:00,162.01,162.02,161.95,162.00,22441
2020/01/09,12:14:00,162.00,162.00,161.90,161.91,28980
2020/01/09,12:15:00,161.91,161.99,161.87,161.98,49764
2020/01/09,12:16:00,161.98,162.05,161.96,162.01,52512
2020/01/09,12:17:00,162.01,162.02,161.97,161.99,39640
2020/01/09,12:18:00,161.99,162.04,161.97,162.03,24112
2020/01/09,12:19:00,162.03,162.04,161.99,162.00,30033
2020/01/09,12:20:00,162.00,162.03,162.00,162.01,25217
2020/01/09,12:21:00,162.01,162.01,161.89,161.92,72405
2020/01/09,12:22:00,161.92,161.92,161.81,161.82,34689
2020/01/09,12:23:00,161.82,161.85,161.80,161.81,23553
2020/01/09,12:24:00,161.81,161.81,161.63,161.64,82295
2020/01/09,12:25:00,161.64,161.75,161.60,161.75,48043
2020/01/09,12:26:00,161.75,161.78,161.68,161.68,35490
2020/01/09,12:27:00,161.70,161.72,161.61,161.65,37704
2020/01/09,12:28:00,161.65,161.69,161.63,161.65,24670
2020/01/09,12:29:00,161.65,161.68,161.61,161.67,36440
2020/01/09,12:30:00,161.67,161.70,161.65,161.66,32796
2020/01/09,12:31:00,161.66,161.66,161.61,161.65,23176
2020/01/09,12:32:00,161.65,161.75,161.64,161.72,33278
2020/01/09,12:33:00,161.72,161.73,161.64,161.65,19925
2020/01/09,12:34:00,161.65,161.65,161.43,161.46,101292
2020/01/09,12:35:00,161.45,161.47,161.23,161.24,124825
2020/01/09,12:36:00,161.24,161.36,161.24,161.36,39355
2020/01/09,12:37:00,161.37,161.43,161.34,161.43,59100
2020/01/09,12:38:00,161.43,161.44,161.40,161.41,43452
2020/01/09,12:39:00,161.41,161.41,161.32,161.32,25941
2020/01/09,12:40:00,161.32,161.32,161.24,161.26,38920
2020/01/09,12:41:00,161.26,161.26,161.03,161.09,85311
2020/01/09,12:42:00,161.09,161.23,161.05,161.18,36461
2020/01/09,12:43:00,161.18,161.32,161.18,161.21,35389
2020/01/09,12:44:00,161.22,161.22,161.11,161.19,43909
2020/01/09,12:45:00,161.19,161.19,161.07,161.11,49206
2020/01/09,12:46:00,161.11,161.21,161.09,161.19,81426
2020/01/09,12:47:00,161.19,161.24,161.15,161.22,43543
2020/01/09,12:48:00,161.22,161.37,161.21,161.34,33567
2020/01/09,12:49:00,161.34,161.41,161.32,161.40,40488
2020/01/09,12:50:00,161.40,161.47,161.34,161.45,45715
2020/01/09,12:51:00,161.45,161.52,161.42,161.52,44015
2020/01/09,12:52:00,161.53,161.62,161.52,161.54,52150
2020/01/09,12:53:00,161.54,161.54,161.50,161.51,23679
2020/01/09,12:54:00,161.51,161.54,161.50,161.53,27082
2020/01/09,12:55:00,161.53,161.54,161.49,161.54,16838
2020/01/09,12:56:00,161.54,161.60,161.53,161.56,20966
2020/01/09,12:57:00,161.56,161.62,161.56,161.60,37114
2020/01/09,12:58:00,161.60,161.61,161.54,161.59,23896
2020/01/09,12:59:00,161.59,161.68,161.59,161.66,33447
2020/01/09,13:00:00,161.66,161.67,161.63,161.67,25406
2020/01/09,13:01:00,161.67,161.68,161.60,161.62,22919
2020/01/09,13:02:00,161.62,161.65,161.61,161.65,15558
2020/01/09,13:03:00,161.66,161.70,161.62,161.67,25548
2020/01/09,13:04:00,161.67,161.68,161.62,161.68,29608
2020/01/09,13:05:00,161.69,161.70,161.66,161.70,13889
2020/01/09,13:06:00,161.70,161.70,161.67,161.68,19045
2020/01/09,13:07:00,161.68,161.70,161.68,161.69,12918
2020/01/09,13:08:00,161.69,161.71,161.66,161.68,21802
2020/01/09,13:09:00,161.68,161.70,161.65,161.67,24743
2020/01/09,13:10:00,161.67,161.67,161.61,161.63,24052
2020/01/09,13:11:00,161.63,161.63,161.56,161.59,32131
2020/01/09,13:12:00,161.59,161.69,161.59,161.66,23426
2020/01/09,13:13:00,161.66,161.70,161.66,161.70,15354
2020/01/09,13:14:00,161.70,161.77,161.70,161.72,36244
2020/01/09,13:15:00,161.72,161.77,161.71,161.76,29637
2020/01/09,13:16:00,161.75,161.79,161.73,161.76,29800
2020/01/09,13:17:00,161.76,161.80,161.76,161.80,22208
2020/01/09,13:18:00,161.80,161.84,161.80,161.84,27165
2020/01/09,13:19:00,161.84,161.86,161.81,161.81,46644
2020/01/09,13:20:00,161.81,161.84,161.59,161.67,73377
2020/01/09,13:21:00,161.67,161.71,161.56,161.59,50659
2020/01/09,13:22:00,161.61,161.68,161.60,161.67,20126
2020/01/09,13:23:00,161.67,161.73,161.60,161.61,34394
2020/01/09,13:24:00,161.60,161.67,161.60,161.66,17592
2020/01/09,13:25:00,161.65,161.66,161.56,161.63,20270
2020/01/09,13:26:00,161.63,161.65,161.60,161.64,16185
2020/01/09,13:27:00,161.64,161.65,161.60,161.63,18676
2020/01/09,13:28:00,161.62,161.73,161.62,161.71,21372
2020/01/09,13:29:00,161.71,161.78,161.71,161.76,22116
2020/01/09,13:30:00,161.76,161.80,161.76,161.80,13784
2020/01/09,13:31:00,161.80,161.84,161.77,161.84,24262
2020/01/09,13:32:00,161.84,161.85,161.79,161.85,27963
2020/01/09,13:33:00,161.85,161.85,161.80,161.80,17768
2020/01/09,13:34:00,161.82,161.85,161.78,161.82,22537
2020/01/09,13:35:00,161.82,161.84,161.81,161.83,13936
2020/01/09,13:36:00,161.83,161.83,161.78,161.80,12847
2020/01/09,13:37:00,161.81,161.82,161.75,161.75,13160
2020/01/09,13:38:00,161.75,161.80,161.74,161.78,27304
2020/01/09,13:39:00,161.77,161.79,161.73,161.76,24212
2020/01/09,13:40:00,161.76,161.84,161.75,161.83,12552
2020/01/09,13:41:00,161.83,161.84,161.81,161.83,7909
2020/01/09,13:42:00,161.84,161.84,161.79,161.83,17106
2020/01/09,13:43:00,161.83,161.90,161.82,161.88,28027
2020/01/09,13:44:00,161.88,161.89,161.85,161.85,18959
2020/01/09,13:45:00,161.85,161.90,161.85,161.89,12314
2020/01/09,13:46:00,161.90,161.91,161.86,161.88,18841
2020/01/09,13:47:00,161.88,161.95,161.88,161.94,37785
2020/01/09,13:48:00,161.93,161.94,161.89,161.89,22620
2020/01/09,13:49:00,161.90,161.94,161.90,161.93,15715
2020/01/09,13:50:00,161.93,161.97,161.93,161.95,14421
2020/01/09,13:51:00,161.95,161.97,161.94,161.95,12201
2020/01/09,13:52:00,161.95,162.01,161.91,161.94,93176
2020/01/09,13:53:00,161.94,161.95,161.88,161.89,28079
2020/01/09,13:54:00,161.89,161.90,161.82,161.85,30255
2020/01/09,13:55:00,161.85,161.87,161.82,161.83,11577
2020/01/09,13:56:00,161.83,161.90,161.83,161.88,19957
2020/01/09,13:57:00,161.88,161.88,161.85,161.87,14642
2020/01/09,13:58:00,161.88,161.88,161.83,161.86,18618
2020/01/09,13:59:00,161.86,161.88,161.85,161.85,15070
2020/01/09,14:00:00,161.85,161.88,161.84,161.84,30787
2020/01/09,14:01:00,161.85,161.89,161.82,161.84,37625
2020/01/09,14:02:00,161.84,161.90,161.83,161.87,21185
2020/01/09,14:03:00,161.87,161.91,161.84,161.89,27260
2020/01/09,14:04:00,161.89,161.90,161.84,161.89,17359
2020/01/09,14:05:00,161.89,161.89,161.85,161.88,17249
2020/01/09,14:06:00,161.88,161.90,161.86,161.86,12941
2020/01/09,14:07:00,161.86,161.88,161.85,161.85,10582
2020/01/09,14:08:00,161.85,161.86,161.82,161.86,17857
2020/01/09,14:09:00,161.86,161.90,161.85,161.89,29489
2020/01/09,14:10:00,161.88,161.90,161.85,161.89,15574
2020/01/09,14:11:00,161.90,161.90,161.85,161.86,14883
2020/01/09,14:12:00,161.86,161.90,161.85,161.87,9776
2020/01/09,14:13:00,161.87,161.89,161.84,161.85,17645
2020/01/09,14:14:00,161.85,161.90,161.85,161.90,14762
2020/01/09,14:15:00,161.90,161.93,161.88,161.89,25587
2020/01/09,14:16:00,161.88,161.93,161.88,161.93,24890
2020/01/09,14:17:00,161.92,161.93,161.89,161.90,22652
2020/01/09,14:18:00,161.90,161.91,161.89,161.91,21257
2020/01/09,14:19:00,161.91,161.92,161.88,161.92,13267
2020/01/09,14:20:00,161.92,161.92,161.90,161.91,13051
2020/01/09,14:21:00,161.91,161.95,161.91,161.95,18412
2020/01/09,14:22:00,161.95,161.97,161.94,161.96,15436
2020/01/09,14:23:00,161.96,161.96,161.94,161.94,11620
2020/01/09,14:24:00,161.95,161.96,161.94,161.95,13970
2020/01/09,14:25:00,161.95,161.96,161.93,161.95,12305
2020/01/09,14:26:00,161.95,161.96,161.90,161.92,16246
2020/01/09,14:27:00,161.92,161.94,161.88,161.89,16449
2020/01/09,14:28:00,161.89,161.95,161.89,161.90,38068
2020/01/09,14:29:00,161.90,161.93,161.88,161.90,19762
2020/01/09,14:30:00,161.90,161.92,161.90,161.91,8746
2020/01/09,14:31:00,161.91,161.94,161.88,161.88,14268
2020/01/09,14:32:00,161.88,161.92,161.88,161.91,12976
2020/01/09,14:33:00,161.91,161.91,161.88,161.90,11767
2020/01/09,14:34:00,161.90,161.93,161.90,161.92,31442
2020/01/09,14:35:00,161.92,161.95,161.91,161.95,31617
2020/01/09,14:36:00,161.95,161.97,161.94,161.94,28249
2020/01/09,14:37:00,161.94,161.98,161.93,161.95,43488
2020/01/09,14:38:00,161.95,161.97,161.93,161.93,20374
2020/01/09,14:39:00,161.93,161.94,161.89,161.90,22474
2020/01/09,14:40:00,161.90,162.00,161.90,161.94,82656
2020/01/09,14:41:00,161.93,161.97,161.90,161.94,30294
2020/01/09,14:42:00,161.94,162.00,161.93,161.96,48886
2020/01/09,14:43:00,161.96,162.01,161.96,162.01,19133
2020/01/09,14:44:00,162.01,162.04,162.00,162.00,29832
2020/01/09,14:45:00,162.00,162.00,161.97,161.99,19065
2020/01/09,14:46:00,161.99,162.00,161.97,161.97,25690
2020/01/09,14:47:00,161.96,161.96,161.90,161.90,43343
2020/01/09,14:48:00,161.90,161.91,161.86,161.86,21899
2020/01/09,14:49:00,161.86,161.86,161.76,161.77,84929
2020/01/09,14:50:00,161.76,161.80,161.76,161.79,52794
2020/01/09,14:51:00,161.79,161.79,161.76,161.77,19501
2020/01/09,14:52:00,161.77,161.77,161.71,161.71,26179
2020/01/09,14:53:00,161.72,161.74,161.62,161.63,72282
2020/01/09,14:54:00,161.62,161.67,161.60,161.65,37886
2020/01/09,14:55:00,161.66,161.71,161.66,161.71,26871
2020/01/09,14:56:00,161.71,161.77,161.71,161.76,39131
2020/01/09,14:57:00,161.77,161.85,161.76,161.84,37036
2020/01/09,14:58:00,161.84,161.88,161.83,161.87,24540
2020/01/09,14:59:00,161.88,161.88,161.86,161.87,27596
2020/01/09,15:00:00,161.87,161.88,161.82,161.83,27734
2020/01/09,15:01:00,161.83,161.86,161.79,161.80,42386
2020/01/09,15:02:00,161.80,161.81,161.75,161.75,35947
2020/01/09,15:03:00,161.75,161.77,161.73,161.74,18205
2020/01/09,15:04:00,161.74,161.75,161.70,161.74,18489
2020/01/09,15:05:00,161.75,161.75,161.71,161.72,31306
2020/01/09,15:06:00,161.72,161.74,161.70,161.71,25784
2020/01/09,15:07:00,161.71,161.71,161.64,161.64,29364
2020/01/09,15:08:00,161.65,161.65,161.55,161.57,60970
2020/01/09,15:09:00,161.57,161.59,161.53,161.56,34736
2020/01/09,15:10:00,161.56,161.59,161.55,161.56,30599
2020/01/09,15:11:00,161.56,161.58,161.49,161.50,47004
2020/01/09,15:12:00,161.50,161.55,161.48,161.53,52506
2020/01/09,15:13:00,161.53,161.60,161.53,161.60,41255
2020/01/09,15:14:00,161.60,161.61,161.52,161.54,40850
2020/01/09,15:15:00,161.54,161.56,161.51,161.52,22116
2020/01/09,15:16:00,161.52,161.59,161.50,161.52,35049
2020/01/09,15:17:00,161.52,161.58,161.52,161.52,16101
2020/01/09,15:18:00,161.52,161.59,161.52,161.59,40281
2020/01/09,15:19:00,161.59,161.63,161.56,161.60,31869
2020/01/09,15:20:00,161.60,161.62,161.56,161.59,26576
2020/01/09,15:21:00,161.59,161.61,161.50,161.53,40939
2020/01/09,15:22:00,161.53,161.56,161.51,161.51,29227
2020/01/09,15:23:00,161.51,161.54,161.50,161.51,30692
2020/01/09,15:24:00,161.51,161.54,161.40,161.41,41143
2020/01/09,15:25:00,161.41,161.43,161.40,161.43,22763
2020/01/09,15:26:00,161.43,161.45,161.40,161.43,43196
2020/01/09,15:27:00,161.43,161.44,161.39,161.39,49014
2020/01/09,15:28:00,161.40,161.41,161.37,161.39,23115
2020/01/09,15:29:00,161.39,161.50,161.39,161.49,22881
2020/01/09,15:30:00,161.50,161.59,161.50,161.55,73781
2020/01/09,15:31:00,161.55,161.64,161.55,161.63,51001
2020/01/09,15:32:00,161.63,161.64,161.55,161.56,52578
2020/01/09,15:33:00,161.57,161.60,161.57,161.59,30268
2020/01/09,15:34:00,161.59,161.59,161.55,161.56,26576
2020/01/09,15:35:00,161.57,161.62,161.53,161.55,32322
2020/01/09,15:36:00,161.55,161.61,161.51,161.52,34438
2020/01/09,15:37:00,161.52,161.58,161.50,161.52,24373
2020/01/09,15:38:00,161.52,161.59,161.52,161.57,33930
2020/01/09,15:39:00,161.57,161.62,161.54,161.62,25511
2020/01/09,15:40:00,161.62,161.63,161.57,161.59,22168
2020/01/09,15:41:00,161.59,161.62,161.57,161.57,21306
2020/01/09,15:42:00,161.57,161.61,161.57,161.60,20697
2020/01/09,15:43:00,161.60,161.65,161.57,161.64,51105
2020/01/09,15:44:00,161.64,161.66,161.61,161.66,28122
2020/01/09,15:45:00,161.66,161.74,161.66,161.73,40479
2020/01/09,15:46:00,161.72,161.78,161.72,161.75,34866
2020/01/09,15:47:00,161.75,161.76,161.71,161.72,20085
2020/01/09,15:48:00,161.72,161.73,161.64,161.68,60049
2020/01/09,15:49:00,161.68,161.69,161.63,161.65,47580
2020/01/09,15:50:00,161.65,161.66,161.60,161.64,30387
2020/01/09,15:51:00,161.63,161.82,161.63,161.78,173566
2020/01/09,15:52:00,161.78,161.84,161.77,161.83,41296
2020/01/09,15:53:00,161.83,161.86,161.78,161.86,60028
2020/01/09,15:54:00,161.86,161.90,161.83,161.90,63977
2020/01/09,15:55:00,161.90,161.97,161.86,161.97,115125
2020/01/09,15:56:00,161.97,162.00,161.94,161.99,103619
2020/01/09,15:57:00,161.99,162.04,161.98,162.01,100145
2020/01/09,15:58:00,162.01,162.04,161.94,161.99,117620
2020/01/09,15:59:00,161.99,162.05,161.98,162.04,148713
2020/01/09,16:00:00,162.04,162.12,161.63,162.09,335919
2020/01/10,09:31:00,162.82,162.91,162.65,162.81,199600
2020/01/10,09:32:00,162.81,162.81,162.50,162.63,153097
2020/01/10,09:33:00,162.62,162.65,162.40,162.50,110617
2020/01/10,09:34:00,162.50,162.55,162.27,162.29,77281
2020/01/10,09:35:00,162.29,162.29,162.13,162.25,143146
2020/01/10,09:36:00,162.25,162.46,162.22,162.42,88111
2020/01/10,09:37:00,162.42,162.42,162.23,162.25,61786
2020/01/10,09:38:00,162.25,162.33,162.22,162.29,59972
2020/01/10,09:39:00,162.29,162.33,162.18,162.21,55450
2020/01/10,09:40:00,162.21,162.36,162.14,162.32,71674
2020/01/10,09:41:00,162.32,162.51,162.25,162.50,78139
2020/01/10,09:42:00,162.50,162.50,162.38,162.43,59537
2020/01/10,09:43:00,162.43,162.46,162.37,162.41,47333
2020/01/10,09:44:00,162.40,162.44,162.35,162.36,66581
2020/01/10,09:45:00,162.36,162.45,162.35,162.45,32479
2020/01/10,09:46:00,162.45,162.47,162.25,162.39,101630
2020/01/10,09:47:00,162.39,162.40,162.27,162.28,46538
2020/01/10,09:48:00,162.28,162.38,162.27,162.34,64367
2020/01/10,09:49:00,162.34,162.50,162.34,162.48,62418
2020/01/10,09:50:00,162.48,162.54,162.46,162.54,42075
2020/01/10,09:51:00,162.54,162.64,162.51,162.64,65686
2020/01/10,09:52:00,162.63,162.67,162.55,162.58,120883
2020/01/10,09:53:00,162.58,162.66,162.55,162.62,61415
2020/01/10,09:54:00,162.62,162.68,162.59,162.68,74557
2020/01/10,09:55:00,162.68,162.70,162.58,162.62,36719
2020/01/10,09:56:00,162.62,162.68,162.60,162.63,32951
2020/01/10,09:57:00,162.63,162.71,162.63,162.67,45126
2020/01/10,09:58:00,162.67,162.68,162.58,162.59,44607
2020/01/10,09:59:00,162.59,162.70,162.59,162.66,29408
2020/01/10,10:00:00,162.66,162.68,162.62,162.63,42432
2020/01/10,10:01:00,162.63,162.68,162.63,162.66,24771
2020/01/10,10:02:00,162.66,162.72,162.65,162.71,72442
2020/01/10,10:03:00,162.71,162.86,162.69,162.86,55986
2020/01/10,10:04:00,162.87,163.03,162.85,163.01,167522
2020/01/10,10:05:00,163.00,163.05,162.97,163.03,96133
2020/01/10,10:06:00,163.03,163.18,163.01,163.13,86175
2020/01/10,10:07:00,163.13,163.22,163.10,163.15,50686
2020/01/10,10:08:00,163.16,163.16,163.03,163.10,93491
2020/01/10,10:09:00,163.10,163.12,163.06,163.10,36728
2020/01/10,10:10:00,163.10,163.13,163.06,163.12,30260
2020/01/10,10:11:00,163.12,163.15,162.98,163.01,88686
2020/01/10,10:12:00,163.01,163.05,162.92,162.93,72618
2020/01/10,10:13:00,162.93,163.00,162.93,162.93,94727
2020/01/10,10:14:00,162.93,162.94,162.78,162.79,73554
2020/01/10,10:15:00,162.79,162.87,162.78,162.87,42930
2020/01/10,10:16:00,162.87,162.97,162.87,162.94,80528
2020/01/10,10:17:00,162.94,162.96,162.89,162.92,53098
2020/01/10,10:18:00,162.92,163.05,162.90,163.05,54725
2020/01/10,10:19:00,163.05,163.05,162.99,163.02,68366
2020/01/10,10:20:00,163.02,163.08,163.02,163.04,61775
2020/01/10,10:21:00,163.04,163.08,163.01,163.01,45997
2020/01/10,10:22:00,163.01,163.06,163.01,163.05,27389
2020/01/10,10:23:00,163.05,163.05,163.00,163.01,19743
2020/01/10,10:24:00,163.01,163.08,162.98,163.06,55032
2020/01/10,10:25:00,163.06,163.08,163.02,163.06,28372
2020/01/10,10:26:00,163.07,163.11,162.97,162.97,57939
2020/01/10,10:27:00,162.97,162.98,162.84,162.87,48372
2020/01/10,10:28:00,162.87,162.93,162.85,162.85,45302
2020/01/10,10:29:00,162.85,162.92,162.83,162.89,36443
2020/01/10,10:30:00,162.89,162.93,162.85,162.86,40156
2020/01/10,10:31:00,162.87,162.89,162.83,162.86,39293
2020/01/10,10:32:00,162.86,162.91,162.84,162.86,32491
2020/01/10,10:33:00,162.86,162.90,162.85,162.85,29897
2020/01/10,10:34:00,162.85,162.89,162.84,162.87,28432
2020/01/10,10:35:00,162.87,162.97,162.82,162.96,65563
2020/01/10,10:36:00,162.96,162.96,162.88,162.90,28292
2020/01/10,10:37:00,162.91,163.02,162.91,162.99,34356
2020/01/10,10:38:00,162.99,162.99,162.90,162.94,19579
2020/01/10,10:39:00,162.94,163.00,162.89,162.91,51709
2020/01/10,10:40:00,162.91,162.91,162.84,162.85,63447
2020/01/10,10:41:00,162.85,162.90,162.83,162.84,36686
2020/01/10,10:42:00,162.84,162.86,162.79,162.82,76665
2020/01/10,10:43:00,162.82,162.82,162.77,162.78,40636
2020/01/10,10:44:00,162.78,162.78,162.74,162.77,43091
2020/01/10,10:45:00,162.76,162.77,162.73,162.73,33877
2020/01/10,10:46:00,162.73,162.81,162.70,162.81,76981
2020/01/10,10:47:00,162.81,162.88,162.78,162.86,63620
2020/01/10,10:48:00,162.86,162.88,162.83,162.85,20586
2020/01/10,10:49:00,162.85,162.88,162.83,162.85,38305
2020/01/10,10:50:00,162.85,162.87,162.77,162.77,58401
2020/01/10,10:51:00,162.77,162.77,162.58,162.58,156562
2020/01/10,10:52:00,162.59,162.60,162.54,162.57,48109
2020/01/10,10:53:00,162.57,162.71,162.57,162.69,53793
2020/01/10,10:54:00,162.69,162.70,162.65,162.69,31733
2020/01/10,10:55:00,162.69,162.73,162.63,162.65,25260
2020/01/10,10:56:00,162.65,162.72,162.64,162.72,20245
2020/01/10,10:57:00,162.72,162.76,162.70,162.75,36195
2020/01/10,10:58:00,162.75,162.82,162.75,162.79,52195
2020/01/10,10:59:00,162.79,162.88,162.79,162.84,38761
2020/01/10,11:00:00,162.84,162.84,162.81,162.81,40097
2020/01/10,11:01:00,162.81,162.84,162.76,162.76,19104
2020/01/10,11:02:00,162.76,162.78,162.74,162.75,17317
2020/01/10,11:03:00,162.75,162.78,162.75,162.77,17265
2020/01/10,11:04:00,162.77,162.81,162.77,162.80,14226
2020/01/10,11:05:00,162.80,162.82,162.76,162.76,22831
2020/01/10,11:06:00,162.76,162.77,162.72,162.72,20133
2020/01/10,11:07:00,162.72,162.81,162.71,162.78,28851
2020/01/10,11:08:00,162.78,162.81,162.76,162.80,26239
2020/01/10,11:09:00,162.80,162.84,162.78,162.84,22891
2020/01/10,11:10:00,162.84,162.95,162.83,162.90,63224
2020/01/10,11:11:00,162.89,162.91,162.88,162.90,20173
2020/01/10,11:12:00,162.90,162.93,162.88,162.93,25120
2020/01/10,11:13:00,162.94,162.94,162.89,162.90,29066
2020/01/10,11:14:00,162.91,162.91,162.88,162.88,34415
2020/01/10,11:15:00,162.88,162.88,162.80,162.81,23651
2020/01/10,11:16:00,162.81,162.82,162.77,162.79,23243
2020/01/10,11:17:00,162.80,162.80,162.79,162.79,23766
2020/01/10,11:18:00,162.79,162.80,162.76,162.78,45483
2020/01/10,11:19:00,162.78,162.83,162.77,162.78,46129
2020/01/10,11:20:00,162.78,162.81,162.73,162.80,42565
2020/01/10,11:21:00,162.80,162.80,162.78,162.79,29246
2020/01/10,11:22:00,162.79,162.87,162.76,162.78,38002
2020/01/10,11:23:00,162.78,162.83,162.71,162.79,43426
2020/01/10,11:24:00,162.79,162.81,162.76,162.79,18789
2020/01/10,11:25:00,162.79,162.81,162.72,162.80,21958
2020/01/10,11:26:00,162.80,162.86,162.79,162.79,53801
2020/01/10,11:27:00,162.79,162.79,162.74,162.74,23836
2020/01/10,11:28:00,162.74,162.75,162.65,162.68,93861
2020/01/10,11:29:00,162.67,162.71,162.64,162.69,36871
2020/01/10,11:30:00,162.69,162.69,162.60,162.62,30210
2020/01/10,11:31:00,162.62,162.62,162.54,162.57,34541
2020/01/10,11:32:00,162.57,162.59,162.48,162.49,52258
2020/01/10,11:33:00,162.49,162.55,162.45,162.52,29419
2020/01/10,11:34:00,162.51,162.67,162.51,162.60,30040
2020/01/10,11:35:00,162.60,162.62,162.58,162.59,43799
2020/01/10,11:36:00,162.59,162.59,162.53,162.55,22059
2020/01/10,11:37:00,162.55,162.60,162.55,162.60,16931
2020/01/10,11:38:00,162.60,162.62,162.58,162.60,30172
2020/01/10,11:39:00,162.59,162.61,162.58,162.59,10366
2020/01/10,11:40:00,162.59,162.60,162.56,162.57,21558
2020/01/10,11:41:00,162.57,162.57,162.51,162.52,21191
2020/01/10,11:42:00,162.52,162.53,162.48,162.50,26876
2020/01/10,11:43:00,162.50,162.52,162.47,162.48,25330
2020/01/10,11:44:00,162.48,162.48,162.42,162.43,26613
2020/01/10,11:45:00,162.44,162.44,162.32,162.35,67043
2020/01/10,11:46:00,162.35,162.40,162.30,162.33,37100
2020/01/10,11:47:00,162.33,162.39,162.33,162.35,39438
2020/01/10,11:48:00,162.35,162.44,162.32,162.43,46220
2020/01/10,11:49:00,162.43,162.46,162.38,162.39,46250
2020/01/10,11:50:00,162.39,162.41,162.35,162.36,24850
2020/01/10,11:51:00,162.36,162.43,162.34,162.40,24898
2020/01/10,11:52:00,162.40,162.40,162.35,162.38,39951
2020/01/10,11:53:00,162.38,162.41,162.36,162.41,18205
2020/01/10,11:54:00,162.41,162.46,162.40,162.41,40960
2020/01/10,11:55:00,162.41,162.46,162.41,162.46,21941
2020/01/10,11:56:00,162.46,162.46,162.43,162.43,21300
2020/01/10,11:57:00,162.43,162.44,162.40,162.42,16341
2020/01/10,11:58:00,162.41,162.46,162.40,162.46,22395
2020/01/10,11:59:00,162.46,162.46,162.41,162.46,27298
2020/01/10,12:00:00,162.46,162.53,162.46,162.49,26615
2020/01/10,12:01:00,162.49,162.50,162.41,162.43,34277
2020/01/10,12:02:00,162.42,162.42,162.36,162.37,18997
2020/01/10,12:03:00,162.36,162.37,162.30,162.30,33483
2020/01/10,12:04:00,162.30,162.32,162.26,162.29,43009
2020/01/10,12:05:00,162.29,162.35,162.26,162.27,31079
2020/01/10,12:06:00,162.27,162.37,162.27,162.30,400185
2020/01/10,12:07:00,162.30,162.30,162.20,162.20,22687
2020/01/10,12:08:00,162.20,162.20,161.98,162.00,145611
2020/01/10,12:09:00,162.00,162.02,161.92,161.93,60941
2020/01/10,12:10:00,161.93,162.00,161.88,161.98,56971
2020/01/10,12:11:00,161.98,161.99,161.84,161.84,76197
2020/01/10,12:12:00,161.84,162.01,161.82,161.98,84002
2020/01/10,12:13:00,161.97,162.11,161.97,162.08,35338
2020/01/10,12:14:00,162.08,162.15,162.06,162.09,58922
2020/01/10,12:15:00,162.10,162.13,162.05,162.05,32453
2020/01/10,12:16:00,162.06,162.09,161.98,162.07,37626
2020/01/10,12:17:00,162.07,162.09,162.02,162.04,20893
2020/01/10,12:18:00,162.04,162.06,161.98,162.03,53133
2020/01/10,12:19:00,162.04,162.06,161.98,162.02,26326
2020/01/10,12:20:00,162.01,162.10,162.01,162.05,27999
2020/01/10,12:21:00,162.05,162.11,162.03,162.10,28351
2020/01/10,12:22:00,162.10,162.19,162.08,162.19,28712
2020/01/10,12:23:00,162.19,162.22,162.06,162.06,50863
2020/01/10,12:24:00,162.06,162.10,162.00,162.04,39050
2020/01/10,12:25:00,162.04,162.06,161.98,162.06,30258
2020/01/10,12:26:00,162.06,162.19,162.04,162.19,49431
2020/01/10,12:27:00,162.19,162.22,162.18,162.19,38176
2020/01/10,12:28:00,162.19,162.23,162.17,162.23,58903
2020/01/10,12:29:00,162.23,162.26,162.20,162.24,38975
2020/01/10,12:30:00,162.23,162.25,162.21,162.23,27767
2020/01/10,12:31:00,162.23,162.25,162.13,162.20,391277
2020/01/10,12:32:00,162.20,162.21,162.17,162.19,17343
2020/01/10,12:33:00,162.19,162.23,162.18,162.22,15887
2020/01/10,12:34:00,162.22,162.22,162.13,162.16,14052
2020/01/10,12:35:00,162.16,162.22,162.15,162.20,18531
2020/01/10,12:36:00,162.18,162.22,162.15,162.16,28879
2020/01/10,12:37:00,162.16,162.18,162.14,162.18,24996
2020/01/10,12:38:00,162.18,162.21,162.15,162.19,40197
2020/01/10,12:39:00,162.19,162.22,162.15,162.21,26093
2020/01/10,12:40:00,162.21,162.28,162.21,162.25,19369
2020/01/10,12:41:00,162.25,162.31,162.23,162.30,37005
2020/01/10,12:42:00,162.29,162.33,162.28,162.29,47037
2020/01/10,12:43:00,162.29,162.29,162.26,162.27,14145
2020/01/10,12:44:00,162.27,162.28,162.25,162.28,12526
2020/01/10,12:45:00,162.28,162.28,162.23,162.25,15509
2020/01/10,12:46:00,162.25,162.27,162.21,162.26,23339
2020/01/10,12:47:00,162.25,162.32,162.25,162.27,26837
2020/01/10,12:48:00,162.27,162.29,162.23,162.23,27877
2020/01/10,12:49:00,162.23,162.26,162.23,162.26,10722
2020/01/10,12:50:00,162.26,162.29,162.25,162.27,22850
2020/01/10,12:51:00,162.28,162.29,162.26,162.28,8882
2020/01/10,12:52:00,162.28,162.31,162.27,162.29,27802
2020/01/10,12:53:00,162.29,162.31,162.25,162.28,9700
2020/01/10,12:54:00,162.29,162.32,162.28,162.32,17273
2020/01/10,12:55:00,162.31,162.33,162.29,162.33,18722
2020/01/10,12:56:00,162.33,162.36,162.31,162.35,31074
2020/01/10,12:57:00,162.35,162.35,162.25,162.28,31012
2020/01/10,12:58:00,162.28,162.28,162.24,162.24,17439
2020/01/10,12:59:00,162.24,162.25,162.18,162.21,49552
2020/01/10,13:00:00,162.21,162.23,162.16,162.18,33206
2020/01/10,13:01:00,162.18,162.18,162.13,162.14,32952
2020/01/10,13:02:00,162.14,162.24,162.14,162.22,36494
2020/01/10,13:03:00,162.22,162.27,162.22,162.23,39804
2020/01/10,13:04:00,162.23,162.25,162.23,162.24,37107
2020/01/10,13:05:00,162.24,162.25,162.22,162.24,15052
2020/01/10,13:06:00,162.24,162.24,162.18,162.19,15310
2020/01/10,13:07:00,162.19,162.24,162.17,162.24,24497
2020/01/10,13:08:00,162.23,162.26,162.22,162.24,53023
2020/01/10,13:09:00,162.24,162.25,162.21,162.25,31996
2020/01/10,13:10:00,162.25,162.26,162.22,162.22,23366
2020/01/10,13:11:00,162.22,162.25,162.22,162.23,27408
2020/01/10,13:12:00,162.24,162.24,162.21,162.22,23034
2020/01/10,13:13:00,162.22,162.30,162.22,162.30,24353
2020/01/10,13:14:00,162.30,162.31,162.28,162.31,15817
2020/01/10,13:15:00,162.31,162.31,162.29,162.29,19314
2020/01/10,13:16:00,162.29,162.30,162.23,162.23,25539
2020/01/10,13:17:00,162.24,162.28,162.23,162.25,36059
2020/01/10,13:18:00,162.25,162.28,162.25,162.25,15229
2020/01/10,13:19:00,162.25,162.25,162.23,162.24,20701
2020/01/10,13:20:00,162.24,162.27,162.24,162.25,16925
2020/01/10,13:21:00,162.25,162.26,162.21,162.21,31263
2020/01/10,13:22:00,162.21,162.24,162.20,162.21,15341
2020/01/10,13:23:00,162.21,162.22,162.18,162.19,12461
2020/01/10,13:24:00,162.19,162.20,162.16,162.20,14449
2020/01/10,13:25:00,162.20,162.20,162.16,162.19,8896
2020/01/10,13:26:00,162.19,162.20,162.17,162.19,11703
2020/01/10,13:27:00,162.19,162.19,162.15,162.16,10000
2020/01/10,13:28:00,162.16,162.17,162.13,162.13,29100
2020/01/10,13:29:00,162.14,162.14,162.10,162.10,18009
2020/01/10,13:30:00,162.10,162.11,162.07,162.10,20714
2020/01/10,13:31:00,162.10,162.18,162.09,162.13,39786
2020/01/10,13:32:00,162.13,162.15,162.12,162.15,11366
2020/01/10,13:33:00,162.15,162.16,162.13,162.15,10673
2020/01/10,13:34:00,162.16,162.17,162.14,162.17,9942
2020/01/10,13:35:00,162.17,162.21,162.17,162.21,14275
2020/01/10,13:36:00,162.21,162.21,162.16,162.17,18356
2020/01/10,13:37:00,162.17,162.21,162.17,162.21,14493
2020/01/10,13:38:00,162.21,162.21,162.17,162.19,12841
2020/01/10,13:39:00,162.19,162.19,162.15,162.19,5990
2020/01/10,13:40:00,162.18,162.19,162.14,162.15,26490
2020/01/10,13:41:00,162.14,162.15,162.09,162.10,27649
2020/01/10,13:42:00,162.10,162.10,162.05,162.08,24514
2020/01/10,13:43:00,162.08,162.21,162.07,162.21,12895
2020/01/10,13:44:00,162.22,162.30,162.21,162.29,25584
2020/01/10,13:45:00,162.29,162.30,162.26,162.30,19526
2020/01/10,13:46:00,162.30,162.34,162.30,162.34,17822
2020/01/10,13:47:00,162.34,162.34,162.30,162.33,11539
2020/01/10,13:48:00,162.33,162.34,162.29,162.29,12929
2020/01/10,13:49:00,162.29,162.30,162.26,162.27,18647
2020/01/10,13:50:00,162.27,162.28,162.24,162.25,24583
2020/01/10,13:51:00,162.26,162.26,162.23,162.23,13076
2020/01/10,13:52:00,162.23,162.29,162.23,162.27,12389
2020/01/10,13:53:00,162.27,162.29,162.24,162.26,11376
2020/01/10,13:54:00,162.26,162.26,162.21,162.24,26094
2020/01/10,13:55:00,162.24,162.27,162.23,162.27,12139
2020/01/10,13:56:00,162.27,162.29,162.27,162.28,5813
2020/01/10,13:57:00,162.28,162.30,162.28,162.29,5468
2020/01/10,13:58:00,162.29,162.34,162.29,162.33,24189
2020/01/10,13:59:00,162.33,162.35,162.33,162.33,15947
2020/01/10,14:00:00,162.33,162.36,162.31,162.36,33546
2020/01/10,14:01:00,162.35,162.38,162.29,162.33,24191
2020/01/10,14:02:00,162.33,162.39,162.33,162.36,25318
2020/01/10,14:03:00,162.37,162.37,162.32,162.32,33738
2020/01/10,14:04:00,162.32,162.32,162.27,162.28,12186
2020/01/10,14:05:00,162.28,162.28,162.24,162.24,15300
2020/01/10,14:06:00,162.24,162.26,162.21,162.23,21793
2020/01/10,14:07:00,162.24,162.25,162.21,162.22,12134
2020/01/10,14:08:00,162.22,162.22,162.20,162.20,19501
2020/01/10,14:09:00,162.20,162.21,162.18,162.21,23530
2020/01/10,14:10:00,162.21,162.24,162.20,162.20,11015
2020/01/10,14:11:00,162.20,162.22,162.17,162.17,27477
2020/01/10,14:12:00,162.17,162.21,162.15,162.18,18112
2020/01/10,14:13:00,162.19,162.19,162.07,162.07,36218
2020/01/10,14:14:00,162.07,162.12,162.07,162.12,10652
2020/01/10,14:15:00,162.12,162.13,162.05,162.07,18139
2020/01/10,14:16:00,162.07,162.10,162.05,162.07,17022
2020/01/10,14:17:00,162.07,162.07,162.01,162.06,41342
2020/01/10,14:18:00,162.06,162.12,162.05,162.11,44979
2020/01/10,14:19:00,162.11,162.15,162.10,162.14,36652
2020/01/10,14:20:00,162.14,162.15,162.13,162.13,12811
2020/01/10,14:21:00,162.14,162.14,162.08,162.10,19804
2020/01/10,14:22:00,162.10,162.14,162.09,162.14,11450
2020/01/10,14:23:00,162.14,162.14,162.09,162.10,12104
2020/01/10,14:24:00,162.10,162.12,162.09,162.11,15397
2020/01/10,14:25:00,162.11,162.12,162.07,162.07,18289
2020/01/10,14:26:00,162.07,162.07,162.04,162.05,34454
2020/01/10,14:27:00,162.04,162.04,161.98,162.00,63361
2020/01/10,14:28:00,162.00,162.01,161.98,161.99,19835
2020/01/10,14:29:00,161.98,162.00,161.96,161.99,16954
2020/01/10,14:30:00,161.99,162.01,161.97,162.00,16422
2020/01/10,14:31:00,162.01,162.02,161.99,162.01,16400
2020/01/10,14:32:00,162.01,162.02,161.98,161.98,14158
2020/01/10,14:33:00,161.98,162.01,161.97,162.01,13817
2020/01/10,14:34:00,162.01,162.01,161.96,161.96,19675
2020/01/10,14:35:00,161.96,162.00,161.96,161.99,17054
2020/01/10,14:36:00,161.98,162.02,161.97,161.98,21620
2020/01/10,14:37:00,161.98,162.00,161.98,161.98,20078
2020/01/10,14:38:00,161.98,162.01,161.98,162.01,15954
2020/01/10,14:39:00,162.01,162.02,162.00,162.00,17747
2020/01/10,14:40:00,162.00,162.00,161.95,161.96,15760
2020/01/10,14:41:00,161.96,161.96,161.93,161.93,18591
2020/01/10,14:42:00,161.93,161.94,161.92,161.93,16200
2020/01/10,14:43:00,161.93,161.98,161.91,161.98,17158
2020/01/10,14:44:00,161.98,162.01,161.97,161.98,17971
2020/01/10,14:45:00,161.98,162.00,161.94,161.96,21148
2020/01/10,14:46:00,161.96,162.00,161.94,161.95,22996
2020/01/10,14:47:00,161.95,161.96,161.90,161.96,22967
2020/01/10,14:48:00,161.96,162.01,161.95,162.00,14955
2020/01/10,14:49:00,162.00,162.06,161.99,162.04,38665
2020/01/10,14:50:00,162.05,162.05,161.98,162.03,42731
2020/01/10,14:51:00,162.03,162.05,162.01,162.03,27476
2020/01/10,14:52:00,162.03,162.04,162.01,162.03,14835
2020/01/10,14:53:00,162.03,162.06,162.01,162.05,10104
2020/01/10,14:54:00,162.05,162.05,161.99,161.99,20285
2020/01/10,14:55:00,161.99,162.06,161.97,162.06,23305
2020/01/10,14:56:00,162.06,162.07,162.02,162.07,24101
2020/01/10,14:57:00,162.07,162.07,162.04,162.04,17045
2020/01/10,14:58:00,162.04,162.07,162.04,162.07,22035
2020/01/10,14:59:00,162.07,162.13,162.07,162.12,16183
2020/01/10,15:00:00,162.12,162.18,162.09,162.16,48871
2020/01/10,15:01:00,162.16,162.17,162.12,162.13,18870
2020/01/10,15:02:00,162.13,162.13,161.98,161.98,59280
2020/01/10,15:03:00,161.98,162.07,161.97,162.04,35945
2020/01/10,15:04:00,162.04,162.06,162.01,162.02,34564
2020/01/10,15:05:00,162.01,162.02,161.97,162.01,28996
2020/01/10,15:06:00,162.01,162.01,161.93,161.94,30060
2020/01/10,15:07:00,161.94,161.94,161.87,161.87,37235
2020/01/10,15:08:00,161.87,161.87,161.78,161.79,45619
2020/01/10,15:09:00,161.79,161.89,161.79,161.79,22383
2020/01/10,15:10:00,161.79,161.81,161.76,161.76,35067
2020/01/10,15:11:00,161.76,161.77,161.75,161.76,19390
2020/01/10,15:12:00,161.76,161.84,161.75,161.84,27561
2020/01/10,15:13:00,161.84,161.87,161.82,161.82,63430
2020/01/10,15:14:00,161.82,161.90,161.82,161.85,65871
2020/01/10,15:15:00,161.85,161.85,161.76,161.81,33352
2020/01/10,15:16:00,161.81,161.83,161.76,161.76,39186
2020/01/10,15:17:00,161.76,161.85,161.76,161.85,20556
2020/01/10,15:18:00,161.85,161.85,161.79,161.81,16222
2020/01/10,15:19:00,161.81,161.81,161.73,161.74,19974
2020/01/10,15:20:00,161.74,161.75,161.68,161.71,53197
2020/01/10,15:21:00,161.70,161.72,161.70,161.71,19885
2020/01/10,15:22:00,161.71,161.73,161.67,161.68,41521
2020/01/10,15:23:00,161.68,161.75,161.68,161.71,49113
2020/01/10,15:24:00,161.71,161.76,161.69,161.72,57516
2020/01/10,15:25:00,161.72,161.76,161.70,161.75,18100
2020/01/10,15:26:00,161.75,161.78,161.70,161.71,24087
2020/01/10,15:27:00,161.71,161.74,161.69,161.73,32945
2020/01/10,15:28:00,161.73,161.78,161.72,161.78,32144
2020/01/10,15:29:00,161.78,161.81,161.75,161.81,30787
2020/01/10,15:30:00,161.81,161.81,161.71,161.72,24171
2020/01/10,15:31:00,161.72,161.74,161.62,161.64,51086
2020/01/10,15:32:00,161.64,161.68,161.62,161.63,34307
2020/01/10,15:33:00,161.62,161.67,161.59,161.65,21870
2020/01/10,15:34:00,161.65,161.66,161.60,161.62,30988
2020/01/10,15:35:00,161.62,161.65,161.59,161.60,27281
2020/01/10,15:36:00,161.60,161.62,161.53,161.55,57430
2020/01/10,15:37:00,161.55,161.58,161.53,161.53,27956
2020/01/10,15:38:00,161.53,161.55,161.47,161.52,87459
2020/01/10,15:39:00,161.52,161.54,161.48,161.52,56329
2020/01/10,15:40:00,161.51,161.54,161.42,161.45,51098
2020/01/10,15:41:00,161.45,161.49,161.41,161.47,34197
2020/01/10,15:42:00,161.47,161.51,161.42,161.44,31167
2020/01/10,15:43:00,161.44,161.46,161.32,161.32,53610
2020/01/10,15:44:00,161.32,161.41,161.30,161.39,44842
2020/01/10,15:45:00,161.39,161.44,161.38,161.39,94371
2020/01/10,15:46:00,161.39,161.49,161.39,161.48,84029
2020/01/10,15:47:00,161.48,161.55,161.45,161.54,72155
2020/01/10,15:48:00,161.55,161.56,161.49,161.50,62661
2020/01/10,15:49:00,161.50,161.52,161.47,161.49,32911
2020/01/10,15:50:00,161.49,161.51,161.28,161.30,85779
2020/01/10,15:51:00,161.30,161.41,161.23,161.40,96041
2020/01/10,15:52:00,161.40,161.51,161.36,161.50,80419
2020/01/10,15:53:00,161.50,161.60,161.48,161.57,67253
2020/01/10,15:54:00,161.58,161.58,161.50,161.53,138073
2020/01/10,15:55:00,161.53,161.53,161.43,161.45,165663
2020/01/10,15:56:00,161.44,161.51,161.40,161.44,137672
2020/01/10,15:57:00,161.43,161.46,161.31,161.32,206762
2020/01/10,15:58:00,161.32,161.44,161.32,161.40,168551
2020/01/10,15:59:00,161.40,161.41,161.33,161.38,157403
2020/01/10,16:00:00,161.38,161.44,161.18,161.34,620752
2020/01/13,09:31:00,161.76,162.28,161.75,162.27,143586
2020/01/13,09:32:00,162.27,162.30,161.95,161.98,101950
2020/01/13,09:33:00,161.97,162.01,161.73,161.85,89672
2020/01/13,09:34:00,161.85,162.01,161.84,161.95,85959
2020/01/13,09:35:00,161.95,161.98,161.80,161.91,78200
2020/01/13,09:36:00,161.91,161.99,161.84,161.94,91347
2020/01/13,09:37:00,161.94,162.02,161.92,161.94,76318
2020/01/13,09:38:00,161.94,162.01,161.91,162.00,87917
2020/01/13,09:39:00,161.99,162.02,161.86,161.86,105088
2020/01/13,09:40:00,161.86,161.86,161.68,161.75,83802
2020/01/13,09:41:00,161.75,161.78,161.62,161.70,84842
2020/01/13,09:42:00,161.70,161.79,161.66,161.72,81701
2020/01/13,09:43:00,161.72,161.82,161.49,161.72,201132
2020/01/13,09:44:00,161.72,161.78,161.60,161.78,57900
2020/01/13,09:45:00,161.77,161.87,161.76,161.86,78654
2020/01/13,09:46:00,161.86,161.88,161.77,161.79,60175
2020/01/13,09:47:00,161.79,161.79,161.70,161.74,52257
2020/01/13,09:48:00,161.74,161.75,161.60,161.69,36440
2020/01/13,09:49:00,161.69,161.75,161.68,161.68,41952
2020/01/13,09:50:00,161.68,161.75,161.63,161.73,66145
2020/01/13,09:51:00,161.74,161.76,161.70,161.71,36971
2020/01/13,09:52:00,161.71,161.72,161.66,161.72,46657
2020/01/13,09:53:00,161.72,161.77,161.70,161.74,36784
2020/01/13,09:54:00,161.74,161.80,161.74,161.80,42138
2020/01/13,09:55:00,161.80,161.83,161.75,161.76,64291
2020/01/13,09:56:00,161.76,161.84,161.75,161.80,38965
2020/01/13,09:57:00,161.80,161.82,161.75,161.81,24910
2020/01/13,09:58:00,161.81,161.89,161.81,161.88,45670
2020/01/13,09:59:00,161.88,161.99,161.88,161.99,60341
2020/01/13,10:00:00,161.99,162.01,161.90,161.93,104982
2020/01/13,10:01:00,161.93,161.99,161.90,161.94,38152
2020/01/13,10:02:00,161.94,162.00,161.93,161.97,55034
2020/01/13,10:03:00,161.97,162.01,161.93,161.94,47806
2020/01/13,10:04:00,161.94,162.01,161.94,162.00,38881
2020/01/13,10:05:00,162.00,162.00,161.95,162.00,32612
2020/01/13,10:06:00,162.00,162.01,161.94,161.97,53123
2020/01/13,10:07:00,161.98,162.01,161.94,161.94,40904
2020/01/13,10:08:00,161.94,161.98,161.89,161.96,39539
2020/01/13,10:09:00,161.96,162.00,161.92,161.92,41610
2020/01/13,10:10:00,161.92,161.98,161.92,161.97,38787
2020/01/13,10:11:00,161.97,162.00,161.93,161.96,37524
2020/01/13,10:12:00,161.96,161.96,161.89,161.89,24242
2020/01/13,10:13:00,161.89,161.91,161.85,161.87,31365
2020/01/13,10:14:00,161.87,161.89,161.78,161.79,40711
2020/01/13,10:15:00,161.79,161.81,161.72,161.73,43980
2020/01/13,10:16:00,161.73,161.81,161.72,161.76,44127
2020/01/13,10:17:00,161.76,161.82,161.76,161.76,56111
2020/01/13,10:18:00,161.76,161.79,161.74,161.79,41516
2020/01/13,10:19:00,161.79,161.80,161.72,161.76,50155
2020/01/13,10:20:00,161.76,161.77,161.71,161.71,28789
2020/01/13,10:21:00,161.71,161.71,161.55,161.55,53929
2020/01/13,10:22:00,161.55,161.60,161.51,161.58,45492
2020/01/13,10:23:00,161.58,161.66,161.58,161.60,54808
2020/01/13,10:24:00,161.60,161.62,161.53,161.53,43579
2020/01/13,10:25:00,161.53,161.62,161.53,161.58,34476
2020/01/13,10:26:00,161.59,161.59,161.48,161.54,82458
2020/01/13,10:27:00,161.54,161.58,161.52,161.53,40097
2020/01/13,10:28:00,161.53,161.59,161.51,161.55,50323
2020/01/13,10:29:00,161.55,161.55,161.46,161.46,45985
2020/01/13,10:30:00,161.46,161.52,161.43,161.50,44448
2020/01/13,10:31:00,161.50,161.51,161.44,161.44,38309
2020/01/13,10:32:00,161.44,161.46,161.29,161.33,99645
2020/01/13,10:33:00,161.33,161.37,161.26,161.35,41598
2020/01/13,10:34:00,161.35,161.41,161.32,161.39,46781
2020/01/13,10:35:00,161.39,161.39,161.32,161.35,31356
2020/01/13,10:36:00,161.34,161.40,161.33,161.39,42913
2020/01/13,10:37:00,161.39,161.43,161.35,161.42,42785
2020/01/13,10:38:00,161.42,161.51,161.42,161.51,69158
2020/01/13,10:39:00,161.51,161.53,161.47,161.50,37804
2020/01/13,10:40:00,161.50,161.51,161.36,161.40,42172
2020/01/13,10:41:00,161.40,161.41,161.34,161.41,31009
2020/01/13,10:42:00,161.41,161.47,161.41,161.44,40463
2020/01/13,10:43:00,161.44,161.45,161.40,161.45,31163
2020/01/13,10:44:00,161.47,161.48,161.44,161.46,32122
2020/01/13,10:45:00,161.46,161.46,161.38,161.46,25958
2020/01/13,10:46:00,161.46,161.47,161.41,161.45,19821
2020/01/13,10:47:00,161.45,161.48,161.44,161.46,18321
2020/01/13,10:48:00,161.46,161.48,161.44,161.44,26550
2020/01/13,10:49:00,161.44,161.53,161.44,161.52,36221
2020/01/13,10:50:00,161.52,161.52,161.49,161.52,39635
2020/01/13,10:51:00,161.52,161.53,161.47,161.47,24795
2020/01/13,10:52:00,161.47,161.54,161.47,161.54,29930
2020/01/13,10:53:00,161.54,161.54,161.49,161.50,38298
2020/01/13,10:54:00,161.50,161.57,161.50,161.57,25087
2020/01/13,10:55:00,161.57,161.62,161.53,161.59,49312
2020/01/13,10:56:00,161.59,161.61,161.57,161.57,38052
2020/01/13,10:57:00,161.57,161.57,161.52,161.54,29846
2020/01/13,10:58:00,161.54,161.57,161.52,161.53,43726
2020/01/13,10:59:00,161.53,161.54,161.48,161.54,40775
2020/01/13,11:00:00,161.54,161.59,161.54,161.54,33090
2020/01/13,11:01:00,161.54,161.58,161.48,161.56,33333
2020/01/13,11:02:00,161.56,161.59,161.52,161.59,27880
2020/01/13,11:03:00,161.59,161.65,161.57,161.64,54137
2020/01/13,11:04:00,161.64,161.69,161.64,161.69,52107
2020/01/13,11:05:00,161.69,161.73,161.66,161.72,52394
2020/01/13,11:06:00,161.72,161.74,161.68,161.68,36798
2020/01/13,11:07:00,161.68,161.74,161.68,161.74,49979
2020/01/13,11:08:00,161.73,161.77,161.72,161.73,41993
2020/01/13,11:09:00,161.73,161.78,161.73,161.78,35367
2020/01/13,11:10:00,161.78,161.86,161.77,161.85,33432
2020/01/13,11:11:00,161.85,161.91,161.79,161.85,51293
2020/01/13,11:12:00,161.85,161.93,161.81,161.93,28781
2020/01/13,11:13:00,161.93,162.02,161.91,162.01,50088
2020/01/13,11:14:00,162.01,162.05,161.95,161.97,55745
2020/01/13,11:15:00,161.97,161.98,161.93,161.95,35007
2020/01/13,11:16:00,161.95,161.97,161.92,161.95,33892
2020/01/13,11:17:00,161.95,161.98,161.91,161.98,27333
2020/01/13,11:18:00,161.98,162.00,161.94,161.95,51848
2020/01/13,11:19:00,161.94,161.94,161.89,161.89,63277
2020/01/13,11:20:00,161.89,161.93,161.87,161.91,24472
2020/01/13,11:21:00,161.91,161.92,161.88,161.91,24926
2020/01/13,11:22:00,161.91,161.91,161.85,161.85,25519
2020/01/13,11:23:00,161.85,161.88,161.82,161.87,17799
2020/01/13,11:24:00,161.86,161.90,161.83,161.83,19993
2020/01/13,11:25:00,161.83,161.86,161.83,161.85,17371
2020/01/13,11:26:00,161.85,161.86,161.81,161.81,25140
2020/01/13,11:27:00,161.81,161.87,161.81,161.86,17849
2020/01/13,11:28:00,161.86,161.87,161.84,161.85,17514
2020/01/13,11:29:00,161.85,162.10,161.81,161.85,326045
2020/01/13,11:30:00,161.85,161.94,161.82,161.91,83455
2020/01/13,11:31:00,161.90,161.97,161.84,161.90,70466
2020/01/13,11:32:00,161.90,161.98,161.89,161.96,65367
2020/01/13,11:33:00,161.98,162.04,161.94,162.04,41960
2020/01/13,11:34:00,162.04,162.08,161.95,161.96,47869
2020/01/13,11:35:00,161.96,161.96,161.89,161.95,37709
2020/01/13,11:36:00,161.95,161.96,161.91,161.91,21492
2020/01/13,11:37:00,161.91,161.94,161.88,161.88,25478
2020/01/13,11:38:00,161.88,161.93,161.88,161.92,15619
2020/01/13,11:39:00,161.92,161.95,161.91,161.95,17822
2020/01/13,11:40:00,161.95,162.01,161.94,162.00,42839
2020/01/13,11:41:00,162.00,162.02,161.98,161.99,21897
2020/01/13,11:42:00,161.99,162.00,161.97,161.99,22587
2020/01/13,11:43:00,161.99,162.05,161.99,162.01,32980
2020/01/13,11:44:00,162.01,162.01,161.95,161.99,42282
2020/01/13,11:45:00,161.99,162.03,161.97,162.03,30930
2020/01/13,11:46:00,162.01,162.03,162.00,162.03,18605
2020/01/13,11:47:00,162.03,162.06,161.99,162.02,23819
2020/01/13,11:48:00,162.02,162.04,162.01,162.02,30525
2020/01/13,11:49:00,162.02,162.03,162.01,162.01,10613
2020/01/13,11:50:00,162.01,162.03,161.99,162.00,28638
2020/01/13,11:51:00,162.00,162.01,161.98,161.99,15253
2020/01/13,11:52:00,161.99,162.01,161.98,162.00,34783
2020/01/13,11:53:00,162.00,162.01,161.99,162.01,15635
2020/01/13,11:54:00,162.01,162.01,161.98,161.99,26241
2020/01/13,11:55:00,161.99,162.01,161.97,162.00,32333
2020/01/13,11:56:00,162.00,162.01,161.99,162.01,12136
2020/01/13,11:57:00,162.01,162.01,161.99,162.00,19120
2020/01/13,11:58:00,162.00,162.04,161.99,162.02,19181
2020/01/13,11:59:00,162.02,162.11,162.02,162.10,44674
2020/01/13,12:00:00,162.10,162.18,162.09,162.18,64484
2020/01/13,12:01:00,162.18,162.21,162.17,162.18,31872
2020/01/13,12:02:00,162.18,162.22,162.17,162.22,49832
2020/01/13,12:03:00,162.21,162.23,162.19,162.21,28042
2020/01/13,12:04:00,162.20,162.29,162.20,162.27,46079
2020/01/13,12:05:00,162.27,162.29,162.23,162.23,30347
2020/01/13,12:06:00,162.23,162.25,162.20,162.21,22369
2020/01/13,12:07:00,162.21,162.21,162.18,162.18,25128
2020/01/13,12:08:00,162.18,162.20,162.15,162.20,28300
2020/01/13,12:09:00,162.19,162.21,162.18,162.20,29210
2020/01/13,12:10:00,162.20,162.22,162.19,162.22,35338
2020/01/13,12:11:00,162.22,162.38,162.22,162.36,87636
2020/01/13,12:12:00,162.36,162.40,162.33,162.39,52495
2020/01/13,12:13:00,162.39,162.40,162.33,162.35,25774
2020/01/13,12:14:00,162.35,162.35,162.28,162.29,40098
2020/01/13,12:15:00,162.29,162.39,162.29,162.37,24159
2020/01/13,12:16:00,162.37,162.37,162.34,162.35,30008
2020/01/13,12:17:00,162.35,162.37,162.31,162.37,35833
2020/01/13,12:18:00,162.38,162.40,162.37,162.38,26167
2020/01/13,12:19:00,162.38,162.40,162.34,162.35,32900
2020/01/13,12:20:00,162.35,162.37,162.34,162.35,16111
2020/01/13,12:21:00,162.35,162.44,162.35,162.44,28124
2020/01/13,12:22:00,162.44,162.45,162.39,162.41,29695
2020/01/13,12:23:00,162.41,162.44,162.38,162.42,41722
2020/01/13,12:24:00,162.42,162.44,162.38,162.43,16445
2020/01/13,12:25:00,162.43,162.47,162.43,162.46,17088
2020/01/13,12:26:00,162.46,162.48,162.45,162.45,32971
2020/01/13,12:27:00,162.45,162.46,162.40,162.41,39438
2020/01/13,12:28:00,162.41,162.43,162.38,162.38,27296
2020/01/13,12:29:00,162.38,162.40,162.38,162.38,18126
2020/01/13,12:30:00,162.38,162.44,162.38,162.43,28006
2020/01/13,12:31:00,162.43,162.52,162.43,162.51,48055
2020/01/13,12:32:00,162.51,162.56,162.51,162.53,48500
2020/01/13,12:33:00,162.53,162.54,162.51,162.53,28276
2020/01/13,12:34:00,162.53,162.53,162.50,162.52,9931
2020/01/13,12:35:00,162.52,162.53,162.51,162.52,25387
2020/01/13,12:36:00,162.52,162.53,162.47,162.53,46802
2020/01/13,12:37:00,162.53,162.54,162.46,162.46,20232
2020/01/13,12:38:00,162.46,162.46,162.42,162.43,18799
2020/01/13,12:39:00,162.43,162.43,162.40,162.41,28854
2020/01/13,12:40:00,162.41,162.42,162.39,162.39,18832
2020/01/13,12:41:00,162.40,162.46,162.40,162.46,23749
2020/01/13,12:42:00,162.46,162.49,162.46,162.47,19474
2020/01/13,12:43:00,162.47,162.49,162.47,162.49,14462
2020/01/13,12:44:00,162.48,162.50,162.48,162.50,11016
2020/01/13,12:45:00,162.50,162.52,162.49,162.50,15677
2020/01/13,12:46:00,162.50,162.51,162.49,162.49,16147
2020/01/13,12:47:00,162.49,162.53,162.49,162.52,15747
2020/01/13,12:48:00,162.52,162.53,162.48,162.52,21314
2020/01/13,12:49:00,162.52,162.54,162.52,162.52,13928
2020/01/13,12:50:00,162.52,162.53,162.51,162.51,14027
2020/01/13,12:51:00,162.51,162.54,162.50,162.53,10863
2020/01/13,12:52:00,162.53,162.54,162.53,162.54,10741
2020/01/13,12:53:00,162.54,162.55,162.53,162.55,15295
2020/01/13,12:54:00,162.55,162.56,162.54,162.55,24317
2020/01/13,12:55:00,162.55,162.57,162.54,162.57,14876
2020/01/13,12:56:00,162.57,162.57,162.52,162.56,31396
2020/01/13,12:57:00,162.56,162.57,162.56,162.57,12949
2020/01/13,12:58:00,162.57,162.58,162.56,162.57,17674
2020/01/13,12:59:00,162.57,162.57,162.54,162.56,23410
2020/01/13,13:00:00,162.56,162.57,162.54,162.55,7999
2020/01/13,13:01:00,162.56,162.57,162.55,162.57,12016
2020/01/13,13:02:00,162.56,162.56,162.54,162.55,17566
2020/01/13,13:03:00,162.55,162.56,162.54,162.56,8970
2020/01/13,13:04:00,162.56,162.60,162.54,162.60,46244
2020/01/13,13:05:00,162.59,162.60,162.56,162.58,15951
2020/01/13,13:06:00,162.58,162.60,162.56,162.57,14614
2020/01/13,13:07:00,162.57,162.57,162.48,162.49,58775
2020/01/13,13:08:00,162.50,162.57,162.49,162.49,92041
2020/01/13,13:09:00,162.49,162.54,162.49,162.54,15501
2020/01/13,13:10:00,162.54,162.59,162.54,162.59,13682
2020/01/13,13:11:00,162.59,162.60,162.51,162.53,42227
2020/01/13,13:12:00,162.53,162.59,162.53,162.58,28730
2020/01/13,13:13:00,162.58,162.60,162.58,162.59,13297
2020/01/13,13:14:00,162.59,162.59,162.58,162.59,11036
2020/01/13,13:15:00,162.59,162.59,162.56,162.58,15792
2020/01/13,13:16:00,162.58,162.59,162.56,162.56,19686
2020/01/13,13:17:00,162.56,162.57,162.53,162.56,22480
2020/01/13,13:18:00,162.56,162.59,162.55,162.58,19484
2020/01/13,13:19:00,162.58,162.60,162.57,162.58,33102
2020/01/13,13:20:00,162.58,162.63,162.57,162.62,17342
2020/01/13,13:21:00,162.63,162.72,162.63,162.72,38261
2020/01/13,13:22:00,162.73,162.75,162.73,162.74,24783
2020/01/13,13:23:00,162.74,162.74,162.72,162.74,17031
2020/01/13,13:24:00,162.74,162.74,162.70,162.72,22992
2020/01/13,13:25:00,162.72,162.72,162.69,162.72,36931
2020/01/13,13:26:00,162.72,162.73,162.70,162.71,10921
2020/01/13,13:27:00,162.71,162.74,162.70,162.73,16201
2020/01/13,13:28:00,162.73,162.77,162.73,162.75,24890
2020/01/13,13:29:00,162.75,162.77,162.74,162.77,16191
2020/01/13,13:30:00,162.77,162.79,162.77,162.78,19439
2020/01/13,13:31:00,162.78,162.82,162.78,162.79,33471
2020/01/13,13:32:00,162.79,162.84,162.79,162.83,23200
2020/01/13,13:33:00,162.83,162.83,162.80,162.83,18735
2020/01/13,13:34:00,162.83,162.84,162.80,162.81,16224
2020/01/13,13:35:00,162.81,162.82,162.78,162.78,26508
2020/01/13,13:36:00,162.78,162.79,162.75,162.76,22499
2020/01/13,13:37:00,162.76,162.78,162.74,162.78,25808
2020/01/13,13:38:00,162.78,162.80,162.77,162.79,15663
2020/01/13,13:39:00,162.79,162.81,162.78,162.79,16971
2020/01/13,13:40:00,162.79,162.82,162.79,162.82,15271
2020/01/13,13:41:00,162.82,162.83,162.81,162.82,27690
2020/01/13,13:42:00,162.82,162.83,162.81,162.82,12369
2020/01/13,13:43:00,162.82,162.84,162.81,162.83,24240
2020/01/13,13:44:00,162.82,162.83,162.77,162.78,20848
2020/01/13,13:45:00,162.78,162.78,162.75,162.75,13453
2020/01/13,13:46:00,162.75,162.79,162.75,162.79,20726
2020/01/13,13:47:00,162.78,162.81,162.78,162.81,16189
2020/01/13,13:48:00,162.80,162.82,162.79,162.80,17839
2020/01/13,13:49:00,162.80,162.81,162.78,162.79,15335
2020/01/13,13:50:00,162.79,162.82,162.79,162.81,19174
2020/01/13,13:51:00,162.81,162.83,162.80,162.82,22677
2020/01/13,13:52:00,162.82,162.87,162.80,162.83,53555
2020/01/13,13:53:00,162.83,162.84,162.81,162.82,14967
2020/01/13,13:54:00,162.82,162.83,162.81,162.82,10138
2020/01/13,13:55:00,162.82,162.84,162.81,162.83,15956
2020/01/13,13:56:00,162.83,162.83,162.78,162.78,24817
2020/01/13,13:57:00,162.79,162.81,162.78,162.78,18861
2020/01/13,13:58:00,162.78,162.79,162.75,162.77,19851
2020/01/13,13:59:00,162.77,162.80,162.76,162.78,13597
2020/01/13,14:00:00,162.78,162.79,162.72,162.73,26854
2020/01/13,14:01:00,162.73,162.77,162.73,162.76,18336
2020/01/13,14:02:00,162.76,162.76,162.71,162.72,26556
2020/01/13,14:03:00,162.72,162.73,162.69,162.71,27809
2020/01/13,14:04:00,162.72,162.75,162.70,162.74,22056
2020/01/13,14:05:00,162.74,162.82,162.74,162.82,39942
2020/01/13,14:06:00,162.82,162.86,162.82,162.86,29140
2020/01/13,14:07:00,162.86,162.86,162.81,162.86,24072
2020/01/13,14:08:00,162.86,162.89,162.85,162.89,26271
2020/01/13,14:09:00,162.89,162.89,162.86,162.87,20224
2020/01/13,14:10:00,162.87,162.90,162.87,162.89,15470
2020/01/13,14:11:00,162.90,162.93,162.90,162.93,22582
2020/01/13,14:12:00,162.93,162.97,162.92,162.96,24708
2020/01/13,14:13:00,162.96,162.97,162.92,162.95,35302
2020/01/13,14:14:00,162.95,162.97,162.93,162.96,23500
2020/01/13,14:15:00,162.96,162.97,162.94,162.95,21831
2020/01/13,14:16:00,162.95,162.95,162.92,162.93,12614
2020/01/13,14:17:00,162.93,162.95,162.92,162.92,14755
2020/01/13,14:18:00,162.92,162.92,162.86,162.87,25791
2020/01/13,14:19:00,162.87,162.92,162.86,162.88,29968
2020/01/13,14:20:00,162.88,162.90,162.86,162.89,17101
2020/01/13,14:21:00,162.88,162.91,162.88,162.90,12431
2020/01/13,14:22:00,162.90,162.93,162.89,162.92,14281
2020/01/13,14:23:00,162.92,162.95,162.92,162.94,17992
2020/01/13,14:24:00,162.95,162.95,162.93,162.94,12602
2020/01/13,14:25:00,162.94,162.97,162.94,162.96,27293
2020/01/13,14:26:00,162.96,162.97,162.95,162.96,12065
2020/01/13,14:27:00,162.96,163.02,162.95,163.00,82746
2020/01/13,14:28:00,163.00,163.06,163.00,163.04,40346
2020/01/13,14:29:00,163.04,163.04,163.02,163.04,13999
2020/01/13,14:30:00,163.03,163.04,163.01,163.01,28689
2020/01/13,14:31:00,163.01,163.01,162.92,162.97,56770
2020/01/13,14:32:00,162.97,162.98,162.91,162.96,34179
2020/01/13,14:33:00,162.95,162.97,162.95,162.95,13622
2020/01/13,14:34:00,162.96,162.96,162.93,162.95,29530
2020/01/13,14:35:00,162.95,162.98,162.95,162.96,32548
2020/01/13,14:36:00,162.96,162.98,162.93,162.94,25245
2020/01/13,14:37:00,162.94,162.96,162.93,162.95,18934
2020/01/13,14:38:00,162.95,162.98,162.94,162.95,19244
2020/01/13,14:39:00,162.95,162.98,162.94,162.98,15994
2020/01/13,14:40:00,162.98,163.00,162.97,162.98,15545
2020/01/13,14:41:00,162.98,163.00,162.98,162.99,16279
2020/01/13,14:42:00,162.99,163.02,162.97,163.02,17227
2020/01/13,14:43:00,163.01,163.04,162.98,162.98,21352
2020/01/13,14:44:00,162.98,162.98,162.92,162.92,30742
2020/01/13,14:45:00,162.92,162.93,162.90,162.92,24804
2020/01/13,14:46:00,162.92,162.92,162.88,162.89,18359
2020/01/13,14:47:00,162.89,162.90,162.86,162.87,23073
2020/01/13,14:48:00,162.87,162.90,162.87,162.88,19462
2020/01/13,14:49:00,162.88,162.88,162.84,162.87,21213
2020/01/13,14:50:00,162.87,162.87,162.82,162.84,15766
2020/01/13,14:51:00,162.84,162.84,162.80,162.81,20021
2020/01/13,14:52:00,162.81,162.83,162.76,162.77,27711
2020/01/13,14:53:00,162.77,162.79,162.74,162.74,24621
2020/01/13,14:54:00,162.74,162.84,162.74,162.84,35730
2020/01/13,14:55:00,162.84,162.86,162.81,162.85,22215
2020/01/13,14:56:00,162.85,162.88,162.81,162.83,30218
2020/01/13,14:57:00,162.83,162.86,162.82,162.85,23574
2020/01/13,14:58:00,162.85,162.89,162.84,162.89,19101
2020/01/13,14:59:00,162.89,162.89,162.83,162.86,18753
2020/01/13,15:00:00,162.86,162.89,162.85,162.88,24694
2020/01/13,15:01:00,162.88,162.90,162.85,162.88,13759
2020/01/13,15:02:00,162.88,162.88,162.85,162.87,19446
2020/01/13,15:03:00,162.87,162.89,162.85,162.88,13953
2020/01/13,15:04:00,162.88,162.89,162.87,162.89,14244
2020/01/13,15:05:00,162.89,162.94,162.89,162.94,22504
2020/01/13,15:06:00,162.94,162.94,162.88,162.88,18829
2020/01/13,15:07:00,162.88,162.93,162.88,162.91,19317
2020/01/13,15:08:00,162.91,162.91,162.89,162.91,17710
2020/01/13,15:09:00,162.91,162.94,162.90,162.94,22245
2020/01/13,15:10:00,162.94,162.96,162.92,162.93,21622
2020/01/13,15:11:00,162.93,162.96,162.93,162.96,10980
2020/01/13,15:12:00,162.96,162.97,162.94,162.95,19101
2020/01/13,15:13:00,162.95,162.95,162.88,162.90,37980
2020/01/13,15:14:00,162.90,162.93,162.89,162.93,21210
2020/01/13,15:15:00,162.93,162.93,162.90,162.91,12245
2020/01/13,15:16:00,162.91,162.93,162.90,162.90,21763
2020/01/13,15:17:00,162.90,162.91,162.86,162.86,24105
2020/01/13,15:18:00,162.86,162.89,162.86,162.88,27839
2020/01/13,15:19:00,162.88,162.90,162.85,162.89,37763
2020/01/13,15:20:00,162.89,162.93,162.89,162.91,32507
2020/01/13,15:21:00,162.91,162.91,162.88,162.90,22534
2020/01/13,15:22:00,162.90,162.91,162.88,162.88,19878
2020/01/13,15:23:00,162.88,162.91,162.86,162.91,22316
2020/01/13,15:24:00,162.90,162.93,162.89,162.92,26891
2020/01/13,15:25:00,162.93,162.93,162.88,162.91,22098
2020/01/13,15:26:00,162.91,162.93,162.89,162.91,21387
2020/01/13,15:27:00,162.91,162.91,162.87,162.91,23387
2020/01/13,15:28:00,162.91,162.91,162.85,162.86,22676
2020/01/13,15:29:00,162.86,162.86,162.80,162.82,34897
2020/01/13,15:30:00,162.82,162.84,162.81,162.84,12335
2020/01/13,15:31:00,162.84,162.85,162.81,162.82,17481
2020/01/13,15:32:00,162.82,162.89,162.81,162.89,39570
2020/01/13,15:33:00,162.88,162.94,162.87,162.93,39316
2020/01/13,15:34:00,162.93,162.98,162.91,162.94,68671
2020/01/13,15:35:00,162.94,163.00,162.93,162.99,33474
2020/01/13,15:36:00,162.99,163.00,162.94,162.95,38074
2020/01/13,15:37:00,162.95,162.98,162.91,162.98,34933
2020/01/13,15:38:00,162.98,163.01,162.98,163.01,55506
2020/01/13,15:39:00,163.01,163.02,163.00,163.02,40526
2020/01/13,15:40:00,163.02,163.06,163.01,163.03,50018
2020/01/13,15:41:00,163.03,163.03,163.00,163.01,43626
2020/01/13,15:42:00,163.01,163.03,162.99,162.99,40020
2020/01/13,15:43:00,162.99,162.99,162.91,162.95,27352
2020/01/13,15:44:00,162.95,162.97,162.91,162.95,31786
2020/01/13,15:45:00,162.96,162.96,162.90,162.92,24995
2020/01/13,15:46:00,162.92,162.93,162.86,162.88,31915
2020/01/13,15:47:00,162.88,162.93,162.87,162.89,33848
2020/01/13,15:48:00,162.89,162.91,162.86,162.89,32783
2020/01/13,15:49:00,162.89,162.91,162.86,162.91,42147
2020/01/13,15:50:00,162.91,162.94,162.88,162.91,68421
2020/01/13,15:51:00,162.91,162.96,162.91,162.94,72219
2020/01/13,15:52:00,162.94,162.95,162.90,162.93,54424
2020/01/13,15:53:00,162.92,162.95,162.92,162.94,50424
2020/01/13,15:54:00,162.95,163.00,162.94,163.00,78573
2020/01/13,15:55:00,163.00,163.15,162.97,163.14,266848
2020/01/13,15:56:00,163.14,163.16,163.11,163.13,143207
2020/01/13,15:57:00,163.13,163.19,163.10,163.18,118938
2020/01/13,15:58:00,163.18,163.20,163.12,163.16,146332
2020/01/13,15:59:00,163.17,163.27,163.17,163.26,199457
2020/01/13,16:00:00,163.25,163.31,163.14,163.28,488798
2020/01/14,09:31:00,163.39,163.44,163.25,163.36,238026
2020/01/14,09:32:00,163.37,163.44,163.26,163.33,160876
2020/01/14,09:33:00,163.32,163.35,163.12,163.22,139428
2020/01/14,09:34:00,163.22,163.46,163.22,163.43,147348
2020/01/14,09:35:00,163.43,163.44,163.34,163.41,76360
2020/01/14,09:36:00,163.41,163.44,163.17,163.18,98567
2020/01/14,09:37:00,163.19,163.21,162.97,163.02,129304
2020/01/14,09:38:00,163.01,163.11,162.97,163.05,80175
2020/01/14,09:39:00,163.05,163.06,162.91,162.91,77755
2020/01/14,09:40:00,162.92,162.93,162.71,162.73,139136
2020/01/14,09:41:00,162.73,162.79,162.52,162.63,105779
2020/01/14,09:42:00,162.62,162.66,162.54,162.60,92879
2020/01/14,09:43:00,162.60,162.66,162.57,162.60,94759
2020/01/14,09:44:00,162.60,162.69,162.56,162.59,107897
2020/01/14,09:45:00,162.59,162.71,162.59,162.70,51571
2020/01/14,09:46:00,162.70,162.84,162.69,162.83,84822
2020/01/14,09:47:00,162.83,162.89,162.81,162.87,46429
2020/01/14,09:48:00,162.87,162.94,162.78,162.94,59792
2020/01/14,09:49:00,162.94,163.00,162.86,162.87,68743
2020/01/14,09:50:00,162.87,162.94,162.84,162.90,45758
2020/01/14,09:51:00,162.90,162.96,162.83,162.87,52674
2020/01/14,09:52:00,162.87,162.91,162.78,162.81,59343
2020/01/14,09:53:00,162.81,162.92,162.80,162.88,54946
2020/01/14,09:54:00,162.88,162.98,162.85,162.93,62067
2020/01/14,09:55:00,162.93,162.99,162.88,162.98,66675
2020/01/14,09:56:00,162.98,162.98,162.89,162.95,61546
2020/01/14,09:57:00,162.95,162.99,162.87,162.93,64255
2020/01/14,09:58:00,162.92,162.92,162.82,162.86,54497
2020/01/14,09:59:00,162.85,162.85,162.71,162.78,73167
2020/01/14,10:00:00,162.77,162.86,162.77,162.85,44079
2020/01/14,10:01:00,162.85,163.00,162.77,163.00,69227
2020/01/14,10:02:00,163.00,163.05,162.97,163.02,82196
2020/01/14,10:03:00,163.02,163.07,162.99,163.07,35152
2020/01/14,10:04:00,163.07,163.08,163.00,163.07,83727
2020/01/14,10:05:00,163.07,163.12,163.06,163.10,82403
2020/01/14,10:06:00,163.10,163.15,163.09,163.14,34212
2020/01/14,10:07:00,163.14,163.14,163.09,163.12,37009
2020/01/14,10:08:00,163.12,163.29,163.12,163.28,75176
2020/01/14,10:09:00,163.28,163.42,163.28,163.42,71985
2020/01/14,10:10:00,163.42,163.43,163.34,163.41,63599
2020/01/14,10:11:00,163.41,163.43,163.38,163.40,40214
2020/01/14,10:12:00,163.40,163.42,163.33,163.42,43815
2020/01/14,10:13:00,163.42,163.44,163.39,163.43,59307
2020/01/14,10:14:00,163.43,163.44,163.40,163.44,46911
2020/01/14,10:15:00,163.44,163.60,163.43,163.60,134152
2020/01/14,10:16:00,163.60,163.60,163.39,163.39,66073
2020/01/14,10:17:00,163.38,163.40,163.26,163.33,78630
2020/01/14,10:18:00,163.34,163.43,163.33,163.39,48184
2020/01/14,10:19:00,163.39,163.48,163.39,163.39,64636
2020/01/14,10:20:00,163.39,163.42,163.18,163.19,95230
2020/01/14,10:21:00,163.19,163.23,163.07,163.09,62748
2020/01/14,10:22:00,163.09,163.23,163.08,163.20,56631
2020/01/14,10:23:00,163.20,163.25,163.16,163.24,33642
2020/01/14,10:24:00,163.24,163.24,163.11,163.20,43142
2020/01/14,10:25:00,163.19,163.30,163.16,163.30,42479
2020/01/14,10:26:00,163.29,163.37,163.23,163.33,65564
2020/01/14,10:27:00,163.33,163.37,163.19,163.19,75435
2020/01/14,10:28:00,163.19,163.27,163.19,163.25,24364
2020/01/14,10:29:00,163.25,163.32,163.25,163.29,31768
2020/01/14,10:30:00,163.30,163.32,163.26,163.31,22418
2020/01/14,10:31:00,163.30,163.33,163.27,163.32,33802
2020/01/14,10:32:00,163.32,163.47,163.31,163.47,63896
2020/01/14,10:33:00,163.47,163.52,163.46,163.47,45342
2020/01/14,10:34:00,163.47,163.50,163.44,163.50,36014
2020/01/14,10:35:00,163.50,163.50,163.40,163.41,36300
2020/01/14,10:36:00,163.41,163.48,163.41,163.43,38949
2020/01/14,10:37:00,163.43,163.48,163.40,163.40,29517
2020/01/14,10:38:00,163.40,163.43,163.38,163.41,25345
2020/01/14,10:39:00,163.41,163.42,163.40,163.42,22488
2020/01/14,10:40:00,163.42,163.50,163.41,163.46,48707
2020/01/14,10:41:00,163.46,163.49,163.41,163.41,34387
2020/01/14,10:42:00,163.41,163.41,163.37,163.40,34580
2020/01/14,10:43:00,163.40,163.44,163.37,163.42,26737
2020/01/14,10:44:00,163.42,163.44,163.37,163.40,24761
2020/01/14,10:45:00,163.40,163.44,163.40,163.44,28098
2020/01/14,10:46:00,163.44,163.44,163.29,163.32,55897
2020/01/14,10:47:00,163.32,163.32,163.28,163.32,30423
2020/01/14,10:48:00,163.32,163.32,163.22,163.22,35493
2020/01/14,10:49:00,163.22,163.22,163.16,163.17,22040
2020/01/14,10:50:00,163.17,163.20,163.08,163.13,35974
2020/01/14,10:51:00,163.13,163.13,163.06,163.06,26811
2020/01/14,10:52:00,163.06,163.11,163.02,163.04,31807
2020/01/14,10:53:00,163.04,163.12,163.03,163.05,25821
2020/01/14,10:54:00,163.07,163.10,163.02,163.05,37537
2020/01/14,10:55:00,163.07,163.10,163.06,163.07,32445
2020/01/14,10:56:00,163.07,163.07,162.95,162.96,67066
2020/01/14,10:57:00,162.96,163.04,162.96,163.04,64386
2020/01/14,10:58:00,163.04,163.11,163.03,163.10,36785
2020/01/14,10:59:00,163.10,163.16,163.07,163.16,33122
2020/01/14,11:00:00,163.16,163.20,163.12,163.18,60207
2020/01/14,11:01:00,163.18,163.24,163.18,163.23,30267
2020/01/14,11:02:00,163.23,163.23,163.18,163.19,28117
2020/01/14,11:03:00,163.19,163.20,163.13,163.16,26435
2020/01/14,11:04:00,163.16,163.19,163.15,163.18,19458
2020/01/14,11:05:00,163.18,163.19,163.14,163.17,22891
2020/01/14,11:06:00,163.17,163.17,163.04,163.09,37246
2020/01/14,11:07:00,163.08,163.14,163.08,163.13,21612
2020/01/14,11:08:00,163.13,163.18,163.13,163.16,14713
2020/01/14,11:09:00,163.16,163.20,163.16,163.16,15920
2020/01/14,11:10:00,163.16,163.19,163.10,163.12,24236
2020/01/14,11:11:00,163.12,163.17,163.12,163.14,26013
2020/01/14,11:12:00,163.14,163.17,163.13,163.13,17943
2020/01/14,11:13:00,163.13,163.14,163.11,163.12,9428
2020/01/14,11:14:00,163.12,163.13,163.01,163.01,23276
2020/01/14,11:15:00,163.02,163.05,162.94,162.97,34443
2020/01/14,11:16:00,162.98,163.03,162.97,163.03,22097
2020/01/14,11:17:00,163.03,163.07,163.01,163.01,20918
2020/01/14,11:18:00,163.01,163.08,163.01,163.08,25739
2020/01/14,11:19:00,163.08,163.08,163.03,163.07,15210
2020/01/14,11:20:00,163.07,163.07,163.04,163.05,16531
2020/01/14,11:21:00,163.05,163.07,163.03,163.05,58517
2020/01/14,11:22:00,163.04,163.04,162.89,162.90,49855
2020/01/14,11:23:00,162.90,162.96,162.89,162.95,21034
2020/01/14,11:24:00,162.95,163.07,162.95,163.04,29616
2020/01/14,11:25:00,163.04,163.05,162.98,163.01,24054
2020/01/14,11:26:00,163.01,163.03,163.00,163.02,23323
2020/01/14,11:27:00,163.02,163.02,162.94,162.94,28051
2020/01/14,11:28:00,162.94,162.97,162.92,162.93,30519
2020/01/14,11:29:00,162.93,162.93,162.88,162.88,30381
2020/01/14,11:30:00,162.88,162.89,162.82,162.88,37646
2020/01/14,11:31:00,162.88,162.91,162.85,162.89,15533
2020/01/14,11:32:00,162.89,162.91,162.87,162.91,21946
2020/01/14,11:33:00,162.91,162.97,162.91,162.92,27105
2020/01/14,11:34:00,162.92,162.96,162.92,162.92,13430
2020/01/14,11:35:00,162.92,162.97,162.92,162.97,25420
2020/01/14,11:36:00,162.97,163.00,162.93,162.94,36127
2020/01/14,11:37:00,162.94,162.99,162.93,162.97,26054
2020/01/14,11:38:00,162.97,163.10,162.97,163.09,65291
2020/01/14,11:39:00,163.09,163.09,163.04,163.05,38113
2020/01/14,11:40:00,163.04,163.09,163.03,163.07,20022
2020/01/14,11:41:00,163.07,163.07,163.00,163.03,25905
2020/01/14,11:42:00,163.03,163.03,162.98,163.01,14544
2020/01/14,11:43:00,163.01,163.04,163.00,163.01,23358
2020/01/14,11:44:00,163.01,163.01,162.92,162.93,29444
2020/01/14,11:45:00,162.93,162.95,162.89,162.93,29523
2020/01/14,11:46:00,162.93,162.96,162.91,162.91,24469
2020/01/14,11:47:00,162.91,162.94,162.91,162.93,18208
2020/01/14,11:48:00,162.93,162.94,162.90,162.92,28123
2020/01/14,11:49:00,162.92,162.94,162.92,162.93,14730
2020/01/14,11:50:00,162.93,162.98,162.93,162.96,19930
2020/01/14,11:51:00,162.96,163.00,162.96,162.99,24239
2020/01/14,11:52:00,162.99,163.04,162.98,163.00,39707
2020/01/14,11:53:00,163.00,163.05,162.99,163.03,13149
2020/01/14,11:54:00,163.03,163.07,163.02,163.04,20514
2020/01/14,11:55:00,163.04,163.08,163.04,163.08,27220
2020/01/14,11:56:00,163.08,163.11,163.07,163.10,41748
2020/01/14,11:57:00,163.10,163.17,163.08,163.16,19042
2020/01/14,11:58:00,163.16,163.21,163.16,163.20,18235
2020/01/14,11:59:00,163.20,163.21,163.17,163.19,24968
2020/01/14,12:00:00,163.19,163.21,163.18,163.20,15251
2020/01/14,12:01:00,163.20,163.20,163.17,163.20,21820
2020/01/14,12:02:00,163.20,163.22,163.18,163.22,22773
2020/01/14,12:03:00,163.22,163.25,163.21,163.25,19384
2020/01/14,12:04:00,163.24,163.25,163.23,163.24,12833
2020/01/14,12:05:00,163.24,163.25,163.19,163.22,26238
2020/01/14,12:06:00,163.22,163.23,163.19,163.22,37516
2020/01/14,12:07:00,163.22,163.22,163.19,163.20,21866
2020/01/14,12:08:00,163.20,163.21,163.18,163.21,15518
2020/01/14,12:09:00,163.21,163.22,163.19,163.19,16486
2020/01/14,12:10:00,163.19,163.22,163.18,163.19,12401
2020/01/14,12:11:00,163.19,163.25,163.19,163.24,16145
2020/01/14,12:12:00,163.24,163.24,163.20,163.24,53029
2020/01/14,12:13:00,163.24,163.26,163.22,163.22,13326
2020/01/14,12:14:00,163.22,163.23,163.20,163.23,12188
2020/01/14,12:15:00,163.23,163.24,163.21,163.24,10688
2020/01/14,12:16:00,163.24,163.24,163.19,163.21,17858
2020/01/14,12:17:00,163.21,163.21,163.16,163.17,19901
2020/01/14,12:18:00,163.17,163.18,163.12,163.13,13511
2020/01/14,12:19:00,163.13,163.20,163.13,163.20,12944
2020/01/14,12:20:00,163.20,163.20,163.15,163.16,10303
2020/01/14,12:21:00,163.16,163.18,163.15,163.16,10832
2020/01/14,12:22:00,163.16,163.20,163.15,163.18,16545
2020/01/14,12:23:00,163.18,163.24,163.18,163.24,14361
2020/01/14,12:24:00,163.24,163.25,163.20,163.21,16557
2020/01/14,12:25:00,163.20,163.20,163.17,163.18,22458
2020/01/14,12:26:00,163.18,163.20,163.17,163.18,17447
2020/01/14,12:27:00,163.18,163.22,163.18,163.22,11935
2020/01/14,12:28:00,163.22,163.23,163.20,163.21,12403
2020/01/14,12:29:00,163.21,163.21,163.16,163.17,24941
2020/01/14,12:30:00,163.17,163.18,163.17,163.18,8118
2020/01/14,12:31:00,163.18,163.19,163.17,163.19,18959
2020/01/14,12:32:00,163.19,163.21,163.18,163.20,22176
2020/01/14,12:33:00,163.20,163.23,163.19,163.19,37388
2020/01/14,12:34:00,163.19,163.23,163.19,163.22,28497
2020/01/14,12:35:00,163.22,163.26,163.21,163.25,17013
2020/01/14,12:36:00,163.25,163.29,163.25,163.26,27981
2020/01/14,12:37:00,163.26,163.32,163.26,163.32,38761
2020/01/14,12:38:00,163.32,163.39,163.32,163.35,26927
2020/01/14,12:39:00,163.35,163.35,163.31,163.35,13751
2020/01/14,12:40:00,163.35,163.38,163.34,163.38,12427
2020/01/14,12:41:00,163.38,163.41,163.37,163.39,20019
2020/01/14,12:42:00,163.39,163.40,163.37,163.38,12834
2020/01/14,12:43:00,163.39,163.40,163.36,163.40,12666
2020/01/14,12:44:00,163.40,163.40,163.36,163.36,12794
2020/01/14,12:45:00,163.36,163.41,163.36,163.41,11725
2020/01/14,12:46:00,163.41,163.45,163.41,163.43,25490
2020/01/14,12:47:00,163.43,163.45,163.40,163.40,33401
2020/01/14,12:48:00,163.40,163.40,163.35,163.35,16740
2020/01/14,12:49:00,163.35,163.40,163.35,163.39,14602
2020/01/14,12:50:00,163.39,163.42,163.39,163.40,22504
2020/01/14,12:51:00,163.40,163.41,163.35,163.37,21146
2020/01/14,12:52:00,163.36,163.39,163.34,163.38,31786
2020/01/14,12:53:00,163.38,163.39,163.36,163.37,13860
2020/01/14,12:54:00,163.37,163.38,163.34,163.35,20511
2020/01/14,12:55:00,163.35,163.39,163.33,163.33,15253
2020/01/14,12:56:00,163.33,163.33,163.28,163.32,24868
2020/01/14,12:57:00,163.32,163.34,163.30,163.30,10445
2020/01/14,12:58:00,163.30,163.31,163.26,163.27,19100
2020/01/14,12:59:00,163.27,163.28,163.24,163.24,30503
2020/01/14,13:00:00,163.24,163.24,163.20,163.21,16635
2020/01/14,13:01:00,163.21,163.26,163.21,163.26,13135
2020/01/14,13:02:00,163.26,163.32,163.26,163.31,16344
2020/01/14,13:03:00,163.31,163.31,163.29,163.30,15249
2020/01/14,13:04:00,163.30,163.32,163.28,163.31,10741
2020/01/14,13:05:00,163.31,163.34,163.31,163.33,9146
2020/01/14,13:06:00,163.33,163.35,163.32,163.34,13034
2020/01/14,13:07:00,163.33,163.38,163.33,163.36,26726
2020/01/14,13:08:00,163.36,163.43,163.36,163.43,18289
2020/01/14,13:09:00,163.43,163.44,163.36,163.37,42855
2020/01/14,13:10:00,163.37,163.37,163.31,163.32,19165
2020/01/14,13:11:00,163.32,163.36,163.32,163.32,11349
2020/01/14,13:12:00,163.32,163.33,163.29,163.30,24596
2020/01/14,13:13:00,163.30,163.31,163.28,163.31,20153
2020/01/14,13:14:00,163.32,163.32,163.25,163.25,31861
2020/01/14,13:15:00,163.25,163.30,163.22,163.29,56626
2020/01/14,13:16:00,163.29,163.31,163.28,163.29,10123
2020/01/14,13:17:00,163.29,163.32,163.29,163.32,14607
2020/01/14,13:18:00,163.32,163.35,163.31,163.35,15489
2020/01/14,13:19:00,163.35,163.36,163.33,163.33,10472
2020/01/14,13:20:00,163.34,163.35,163.27,163.29,43601
2020/01/14,13:21:00,163.29,163.33,163.28,163.32,13816
2020/01/14,13:22:00,163.32,163.38,163.32,163.32,26702
2020/01/14,13:23:00,163.32,163.33,163.31,163.32,8415
2020/01/14,13:24:00,163.32,163.36,163.31,163.33,18288
2020/01/14,13:25:00,163.32,163.35,163.32,163.34,13917
2020/01/14,13:26:00,163.34,163.34,163.29,163.31,16814
2020/01/14,13:27:00,163.31,163.33,163.31,163.31,20221
2020/01/14,13:28:00,163.32,163.34,163.31,163.32,12376
2020/01/14,13:29:00,163.32,163.37,163.31,163.37,16989
2020/01/14,13:30:00,163.37,163.39,163.35,163.35,17782
2020/01/14,13:31:00,163.35,163.39,163.34,163.39,20894
2020/01/14,13:32:00,163.39,163.46,163.38,163.46,20734
2020/01/14,13:33:00,163.44,163.53,163.44,163.50,51983
2020/01/14,13:34:00,163.50,163.52,163.46,163.48,15231
2020/01/14,13:35:00,163.49,163.51,163.48,163.51,11924
2020/01/14,13:36:00,163.51,163.56,163.51,163.56,22940
2020/01/14,13:37:00,163.55,163.56,163.15,163.19,178173
2020/01/14,13:38:00,163.07,163.10,162.81,163.02,306859
2020/01/14,13:39:00,163.02,163.26,163.01,163.26,65908
2020/01/14,13:40:00,163.27,163.42,163.24,163.40,74295
2020/01/14,13:41:00,163.40,163.46,163.21,163.25,53318
2020/01/14,13:42:00,163.25,163.33,163.23,163.30,37595
2020/01/14,13:43:00,163.30,163.35,163.21,163.27,222397
2020/01/14,13:44:00,163.27,163.27,162.98,162.98,63340
2020/01/14,13:45:00,162.98,163.12,162.95,162.95,70931
2020/01/14,13:46:00,162.96,163.10,162.95,163.06,51070
2020/01/14,13:47:00,163.06,163.17,162.96,162.97,69222
2020/01/14,13:48:00,162.97,163.04,162.91,163.01,45054
2020/01/14,13:49:00,163.01,163.03,162.88,163.02,26052
2020/01/14,13:50:00,163.00,163.12,162.95,163.12,52861
2020/01/14,13:51:00,163.12,163.20,163.06,163.15,46759
2020/01/14,13:52:00,163.15,163.17,163.07,163.07,22782
2020/01/14,13:53:00,163.07,163.07,162.99,163.04,19289
2020/01/14,13:54:00,163.04,163.08,163.00,163.04,37174
2020/01/14,13:55:00,163.04,163.07,162.95,162.97,20088
2020/01/14,13:56:00,162.97,162.99,162.85,162.87,40283
2020/01/14,13:57:00,162.87,162.93,162.83,162.90,53842
2020/01/14,13:58:00,162.90,162.95,162.86,162.95,25310
2020/01/14,13:59:00,162.95,162.95,162.89,162.92,12989
2020/01/14,14:00:00,162.93,162.93,162.74,162.77,39155
2020/01/14,14:01:00,162.77,162.81,162.74,162.76,33700
2020/01/14,14:02:00,162.76,162.77,162.67,162.76,46778
2020/01/14,14:03:00,162.75,162.75,162.50,162.53,93510
2020/01/14,14:04:00,162.53,162.53,162.41,162.43,85131
2020/01/14,14:05:00,162.43,162.54,162.42,162.53,49883
2020/01/14,14:06:00,162.52,162.60,162.49,162.58,59037
2020/01/14,14:07:00,162.58,162.66,162.57,162.66,31895
2020/01/14,14:08:00,162.65,162.77,162.65,162.70,82076
2020/01/14,14:09:00,162.70,162.71,162.55,162.58,55410
2020/01/14,14:10:00,162.58,162.67,162.55,162.62,44073
2020/01/14,14:11:00,162.61,162.71,162.58,162.60,69072
2020/01/14,14:12:00,162.60,162.61,162.48,162.55,34954
2020/01/14,14:13:00,162.55,162.58,162.46,162.52,54052
2020/01/14,14:14:00,162.52,162.53,162.32,162.34,79591
2020/01/14,14:15:00,162.34,162.53,162.34,162.53,105204
2020/01/14,14:16:00,162.53,162.59,162.51,162.58,85321
2020/01/14,14:17:00,162.58,162.58,162.40,162.42,59335
2020/01/14,14:18:00,162.42,162.46,162.30,162.32,48611
2020/01/14,14:19:00,162.32,162.43,162.32,162.38,59062
2020/01/14,14:20:00,162.38,162.45,162.38,162.45,35527
2020/01/14,14:21:00,162.45,162.48,162.40,162.44,44308
2020/01/14,14:22:00,162.45,162.48,162.41,162.45,20339
2020/01/14,14:23:00,162.45,162.58,162.43,162.57,50084
2020/01/14,14:24:00,162.56,162.60,162.53,162.54,39990
2020/01/14,14:25:00,162.54,162.58,162.54,162.55,36836
2020/01/14,14:26:00,162.55,162.70,162.54,162.69,51910
2020/01/14,14:27:00,162.69,162.76,162.68,162.73,85938
2020/01/14,14:28:00,162.73,162.73,162.68,162.69,29461
2020/01/14,14:29:00,162.69,162.78,162.69,162.78,43142
2020/01/14,14:30:00,162.78,162.81,162.74,162.74,33175
2020/01/14,14:31:00,162.74,162.76,162.70,162.74,27449
2020/01/14,14:32:00,162.74,162.79,162.74,162.77,33646
2020/01/14,14:33:00,162.78,162.88,162.75,162.85,52017
2020/01/14,14:34:00,162.85,162.87,162.79,162.81,47239
2020/01/14,14:35:00,162.81,162.82,162.79,162.80,44099
2020/01/14,14:36:00,162.81,162.81,162.76,162.77,26951
2020/01/14,14:37:00,162.77,162.81,162.75,162.78,41046
2020/01/14,14:38:00,162.79,162.83,162.77,162.80,46684
2020/01/14,14:39:00,162.80,162.81,162.76,162.76,35050
2020/01/14,14:40:00,162.76,162.78,162.71,162.75,44405
2020/01/14,14:41:00,162.75,162.76,162.69,162.70,46265
2020/01/14,14:42:00,162.70,162.75,162.67,162.75,34592
2020/01/14,14:43:00,162.75,162.80,162.74,162.74,29483
2020/01/14,14:44:00,162.75,162.76,162.73,162.76,21720
2020/01/14,14:45:00,162.76,162.81,162.71,162.71,30723
2020/01/14,14:46:00,162.71,162.74,162.67,162.72,23166
2020/01/14,14:47:00,162.73,162.74,162.70,162.71,18010
2020/01/14,14:48:00,162.71,162.73,162.68,162.69,14455
2020/01/14,14:49:00,162.69,162.72,162.66,162.69,25420
2020/01/14,14:50:00,162.69,162.69,162.60,162.65,40140
2020/01/14,14:51:00,162.65,162.65,162.57,162.58,20345
2020/01/14,14:52:00,162.58,162.58,162.50,162.53,36329
2020/01/14,14:53:00,162.53,162.61,162.51,162.56,42978
2020/01/14,14:54:00,162.56,162.60,162.52,162.53,21414
2020/01/14,14:55:00,162.53,162.55,162.52,162.54,12541
2020/01/14,14:56:00,162.54,162.54,162.50,162.54,20303
2020/01/14,14:57:00,162.54,162.54,162.50,162.51,11862
2020/01/14,14:58:00,162.51,162.57,162.50,162.54,23307
2020/01/14,14:59:00,162.54,162.54,162.50,162.52,32190
2020/01/14,15:00:00,162.52,162.54,162.47,162.54,31903
2020/01/14,15:01:00,162.54,162.59,162.50,162.58,26576
2020/01/14,15:02:00,162.59,162.61,162.53,162.54,21739
2020/01/14,15:03:00,162.54,162.61,162.52,162.60,14400
2020/01/14,15:04:00,162.59,162.59,162.48,162.52,29198
2020/01/14,15:05:00,162.54,162.54,162.46,162.47,25639
2020/01/14,15:06:00,162.47,162.49,162.42,162.46,25007
2020/01/14,15:07:00,162.47,162.49,162.43,162.47,22899
2020/01/14,15:08:00,162.47,162.49,162.41,162.44,23966
2020/01/14,15:09:00,162.44,162.46,162.39,162.42,41813
2020/01/14,15:10:00,162.41,162.42,162.38,162.39,28145
2020/01/14,15:11:00,162.39,162.45,162.34,162.35,44990
2020/01/14,15:12:00,162.35,162.37,162.26,162.30,58481
2020/01/14,15:13:00,162.30,162.31,162.21,162.24,48980
2020/01/14,15:14:00,162.24,162.25,162.19,162.19,33482
2020/01/14,15:15:00,162.19,162.24,162.17,162.21,43123
2020/01/14,15:16:00,162.21,162.22,162.17,162.22,33737
2020/01/14,15:17:00,162.22,162.29,162.21,162.26,35495
2020/01/14,15:18:00,162.25,162.31,162.25,162.29,39815
2020/01/14,15:19:00,162.29,162.29,162.24,162.25,18378
2020/01/14,15:20:00,162.25,162.26,162.20,162.22,25731
2020/01/14,15:21:00,162.24,162.35,162.23,162.35,68093
2020/01/14,15:22:00,162.34,162.36,162.30,162.35,18756
2020/01/14,15:23:00,162.34,162.39,162.33,162.38,22171
2020/01/14,15:24:00,162.38,162.40,162.35,162.38,31271
2020/01/14,15:25:00,162.38,162.40,162.35,162.36,19872
2020/01/14,15:26:00,162.35,162.40,162.31,162.31,24847
2020/01/14,15:27:00,162.31,162.31,162.23,162.26,34694
2020/01/14,15:28:00,162.26,162.33,162.22,162.33,66213
2020/01/14,15:29:00,162.33,162.33,162.14,162.15,42379
2020/01/14,15:30:00,162.15,162.18,162.14,162.15,36774
2020/01/14,15:31:00,162.15,162.16,162.04,162.11,56798
2020/01/14,15:32:00,162.10,162.17,162.10,162.15,38226
2020/01/14,15:33:00,162.15,162.21,162.15,162.21,44215
2020/01/14,15:34:00,162.21,162.30,162.21,162.26,32986
2020/01/14,15:35:00,162.26,162.26,162.20,162.24,20812
2020/01/14,15:36:00,162.24,162.24,162.14,162.15,39777
2020/01/14,15:37:00,162.15,162.21,162.15,162.19,31055
2020/01/14,15:38:00,162.19,162.25,162.18,162.24,34144
2020/01/14,15:39:00,162.23,162.25,162.15,162.15,32889
2020/01/14,15:40:00,162.15,162.18,162.12,162.14,45365
2020/01/14,15:41:00,162.14,162.23,162.14,162.23,43382
2020/01/14,15:42:00,162.23,162.26,162.19,162.26,41511
2020/01/14,15:43:00,162.26,162.34,162.24,162.33,47329
2020/01/14,15:44:00,162.33,162.34,162.27,162.32,39968
2020/01/14,15:45:00,162.32,162.32,162.24,162.26,33241
2020/01/14,15:46:00,162.26,162.32,162.23,162.30,35564
2020/01/14,15:47:00,162.31,162.36,162.29,162.35,38858
2020/01/14,15:48:00,162.36,162.36,162.28,162.29,42392
2020/01/14,15:49:00,162.29,162.31,162.16,162.17,64158
2020/01/14,15:50:00,162.17,162.17,162.04,162.05,53552
2020/01/14,15:51:00,162.05,162.05,161.79,161.82,392558
2020/01/14,15:52:00,161.82,161.83,161.72,161.75,120568
2020/01/14,15:53:00,161.75,162.00,161.74,161.91,216168
2020/01/14,15:54:00,161.92,161.93,161.82,161.91,89445
2020/01/14,15:55:00,161.91,162.03,161.85,162.00,141728
2020/01/14,15:56:00,162.01,162.20,161.99,162.12,244542
2020/01/14,15:57:00,162.12,162.13,162.05,162.09,210911
2020/01/14,15:58:00,162.09,162.09,161.99,162.02,137905
2020/01/14,15:59:00,162.02,162.07,162.00,162.01,128862
2020/01/14,16:00:00,161.98,162.17,161.97,162.13,458919
2020/01/15,09:31:00,162.62,162.86,162.57,162.63,122777
2020/01/15,09:32:00,162.63,162.81,162.59,162.71,58626
2020/01/15,09:33:00,162.70,162.82,162.63,162.79,52878
2020/01/15,09:34:00,162.79,163.06,162.79,162.94,166971
2020/01/15,09:35:00,162.94,163.06,162.88,162.94,59380
2020/01/15,09:36:00,162.94,163.19,162.94,163.05,100044
2020/01/15,09:37:00,163.05,163.09,162.96,163.02,64976
2020/01/15,09:38:00,163.02,163.16,163.01,163.11,60485
2020/01/15,09:39:00,163.11,163.22,163.09,163.22,55951
2020/01/15,09:40:00,163.22,163.29,163.17,163.18,99656
2020/01/15,09:41:00,163.18,163.39,163.18,163.38,68180
2020/01/15,09:42:00,163.37,163.40,163.26,163.26,79785
2020/01/15,09:43:00,163.26,163.31,163.17,163.28,59155
2020/01/15,09:44:00,163.29,163.32,163.22,163.27,42003
2020/01/15,09:45:00,163.27,163.39,163.27,163.31,74218
2020/01/15,09:46:00,163.31,163.35,163.10,163.15,84440
2020/01/15,09:47:00,163.15,163.22,163.13,163.13,57898
2020/01/15,09:48:00,163.13,163.23,163.13,163.17,24630
2020/01/15,09:49:00,163.16,163.21,163.05,163.09,40300
2020/01/15,09:50:00,163.09,163.16,163.04,163.16,61215
2020/01/15,09:51:00,163.16,163.20,163.14,163.16,41185
2020/01/15,09:52:00,163.16,163.23,163.14,163.17,65017
2020/01/15,09:53:00,163.17,163.18,162.98,162.99,80735
2020/01/15,09:54:00,162.99,163.05,162.97,163.01,35370
2020/01/15,09:55:00,163.02,163.12,163.01,163.12,76094
2020/01/15,09:56:00,163.12,163.14,163.05,163.12,28090
2020/01/15,09:57:00,163.12,163.13,163.05,163.06,44126
2020/01/15,09:58:00,163.06,163.19,163.05,163.12,40244
2020/01/15,09:59:00,163.12,163.20,163.06,163.17,37173
2020/01/15,10:00:00,163.17,163.31,163.14,163.23,96773
2020/01/15,10:01:00,163.23,163.33,163.23,163.27,43165
2020/01/15,10:02:00,163.28,163.35,163.27,163.29,32932
2020/01/15,10:03:00,163.28,163.30,163.23,163.25,40980
2020/01/15,10:04:00,163.25,163.26,163.13,163.19,49028
2020/01/15,10:05:00,163.19,163.20,163.15,163.18,14038
2020/01/15,10:06:00,163.18,163.22,163.13,163.21,31338
2020/01/15,10:07:00,163.21,163.32,163.20,163.32,51503
2020/01/15,10:08:00,163.32,163.35,163.30,163.34,36013
2020/01/15,10:09:00,163.33,163.37,163.32,163.34,29874
2020/01/15,10:10:00,163.34,163.35,163.29,163.35,44093
2020/01/15,10:11:00,163.35,163.39,163.30,163.30,65393
2020/01/15,10:12:00,163.29,163.35,163.27,163.28,33365
2020/01/15,10:13:00,163.28,163.30,163.22,163.22,59797
2020/01/15,10:14:00,163.22,163.34,163.21,163.24,39191
2020/01/15,10:15:00,163.24,163.28,163.24,163.25,16562
2020/01/15,10:16:00,163.24,163.29,163.24,163.25,35588
2020/01/15,10:17:00,163.25,163.26,163.20,163.24,25095
2020/01/15,10:18:00,163.23,163.34,163.22,163.34,34515
2020/01/15,10:19:00,163.35,163.39,163.35,163.39,50294
2020/01/15,10:20:00,163.39,163.39,163.35,163.38,29233
2020/01/15,10:21:00,163.38,163.38,163.29,163.32,22359
2020/01/15,10:22:00,163.32,163.37,163.32,163.33,21747
2020/01/15,10:23:00,163.33,163.33,163.24,163.26,21752
2020/01/15,10:24:00,163.26,163.30,163.22,163.29,49057
2020/01/15,10:25:00,163.28,163.30,163.23,163.30,34114
2020/01/15,10:26:00,163.31,163.35,163.29,163.32,42879
2020/01/15,10:27:00,163.32,163.39,163.30,163.39,56271
2020/01/15,10:28:00,163.39,163.39,163.37,163.38,50389
2020/01/15,10:29:00,163.38,163.39,163.36,163.38,39976
2020/01/15,10:30:00,163.38,163.57,163.38,163.49,170391
2020/01/15,10:31:00,163.49,163.57,163.45,163.45,153832
2020/01/15,10:32:00,163.45,163.48,163.36,163.40,40558
2020/01/15,10:33:00,163.40,163.40,163.36,163.39,23286
2020/01/15,10:34:00,163.39,163.51,163.39,163.49,36155
2020/01/15,10:35:00,163.49,163.50,163.44,163.48,45188
2020/01/15,10:36:00,163.48,163.56,163.48,163.50,46985
2020/01/15,10:37:00,163.51,163.58,163.51,163.58,41136
2020/01/15,10:38:00,163.57,163.69,163.54,163.67,98338
2020/01/15,10:39:00,163.67,163.71,163.64,163.65,35293
2020/01/15,10:40:00,163.66,163.69,163.62,163.63,34845
2020/01/15,10:41:00,163.63,163.73,163.59,163.73,31377
2020/01/15,10:42:00,163.73,163.77,163.72,163.77,49187
2020/01/15,10:43:00,163.77,163.89,163.77,163.86,126557
2020/01/15,10:44:00,163.86,163.93,163.85,163.87,47485
2020/01/15,10:45:00,163.87,163.91,163.82,163.84,32578
2020/01/15,10:46:00,163.83,163.91,163.83,163.88,29661
2020/01/15,10:47:00,163.88,163.90,163.85,163.86,35836
2020/01/15,10:48:00,163.86,163.87,163.75,163.77,58083
2020/01/15,10:49:00,163.77,163.86,163.76,163.79,45173
2020/01/15,10:50:00,163.79,163.83,163.76,163.76,17385
2020/01/15,10:51:00,163.76,163.78,163.72,163.75,26412
2020/01/15,10:52:00,163.76,163.80,163.74,163.75,29123
2020/01/15,10:53:00,163.74,163.77,163.71,163.72,22268
2020/01/15,10:54:00,163.72,163.76,163.68,163.69,28538
2020/01/15,10:55:00,163.69,163.70,163.65,163.69,29357
2020/01/15,10:56:00,163.69,163.77,163.69,163.76,26813
2020/01/15,10:57:00,163.76,163.83,163.76,163.81,31898
2020/01/15,10:58:00,163.81,163.83,163.76,163.80,21285
2020/01/15,10:59:00,163.80,163.82,163.75,163.76,34289
2020/01/15,11:00:00,163.76,163.81,163.76,163.81,30114
2020/01/15,11:01:00,163.81,163.81,163.75,163.76,45009
2020/01/15,11:02:00,163.76,163.77,163.59,163.60,50757
2020/01/15,11:03:00,163.60,163.61,163.48,163.51,40226
2020/01/15,11:04:00,163.51,163.64,163.50,163.62,39160
2020/01/15,11:05:00,163.62,163.73,163.61,163.72,31115
2020/01/15,11:06:00,163.71,163.71,163.59,163.65,29529
2020/01/15,11:07:00,163.65,163.68,163.56,163.57,33438
2020/01/15,11:08:00,163.57,163.65,163.54,163.62,57979
2020/01/15,11:09:00,163.62,163.69,163.60,163.68,25807
2020/01/15,11:10:00,163.68,163.72,163.66,163.67,24060
2020/01/15,11:11:00,163.67,163.67,163.56,163.56,21570
2020/01/15,11:12:00,163.56,163.57,163.50,163.51,46825
2020/01/15,11:13:00,163.53,163.59,163.47,163.59,60003
2020/01/15,11:14:00,163.59,163.64,163.59,163.60,24944
2020/01/15,11:15:00,163.60,163.70,163.60,163.69,18864
2020/01/15,11:16:00,163.69,163.77,163.69,163.76,35489
2020/01/15,11:17:00,163.76,163.81,163.75,163.77,32334
2020/01/15,11:18:00,163.77,163.79,163.72,163.74,42903
2020/01/15,11:19:00,163.74,163.82,163.74,163.76,34992
2020/01/15,11:20:00,163.76,163.79,163.73,163.79,18729
2020/01/15,11:21:00,163.79,163.82,163.74,163.75,31556
2020/01/15,11:22:00,163.75,163.75,163.65,163.67,45360
2020/01/15,11:23:00,163.67,163.73,163.66,163.66,16105
2020/01/15,11:24:00,163.66,163.72,163.65,163.70,23349
2020/01/15,11:25:00,163.69,163.69,163.62,163.63,25349
2020/01/15,11:26:00,163.63,163.63,163.54,163.56,40544
2020/01/15,11:27:00,163.56,163.61,163.56,163.60,24477
2020/01/15,11:28:00,163.60,163.62,163.54,163.57,26039
2020/01/15,11:29:00,163.57,163.59,163.48,163.48,38296
2020/01/15,11:30:00,163.48,163.48,163.32,163.38,51742
2020/01/15,11:31:00,163.37,163.42,163.35,163.38,33397
2020/01/15,11:32:00,163.39,163.46,163.38,163.44,38958
2020/01/15,11:33:00,163.45,163.45,163.34,163.39,28940
2020/01/15,11:34:00,163.41,163.47,163.40,163.42,22878
2020/01/15,11:35:00,163.42,163.52,163.42,163.49,34438
2020/01/15,11:36:00,163.49,163.50,163.47,163.48,28231
2020/01/15,11:37:00,163.48,163.49,163.44,163.45,45246
2020/01/15,11:38:00,163.44,163.49,163.43,163.45,32527
2020/01/15,11:39:00,163.46,163.50,163.45,163.50,24862
2020/01/15,11:40:00,163.49,163.52,163.49,163.51,20495
2020/01/15,11:41:00,163.51,163.52,163.49,163.49,15611
2020/01/15,11:42:00,163.49,163.49,163.48,163.48,16595
2020/01/15,11:43:00,163.48,163.53,163.48,163.52,19545
2020/01/15,11:44:00,163.52,163.54,163.45,163.47,26545
2020/01/15,11:45:00,163.48,163.48,163.43,163.45,27195
2020/01/15,11:46:00,163.45,163.45,163.35,163.37,35510
2020/01/15,11:47:00,163.37,163.39,163.36,163.37,15036
2020/01/15,11:48:00,163.37,163.45,163.36,163.45,21418
2020/01/15,11:49:00,163.45,163.55,163.44,163.54,34936
2020/01/15,11:50:00,163.54,163.54,163.49,163.49,15811
2020/01/15,11:51:00,163.49,163.54,163.49,163.54,26701
2020/01/15,11:52:00,163.54,163.58,163.54,163.57,30092
2020/01/15,11:53:00,163.58,163.64,163.55,163.63,17502
2020/01/15,11:54:00,163.64,163.64,163.60,163.62,20105
2020/01/15,11:55:00,163.62,163.63,163.48,163.50,35953
2020/01/15,11:56:00,163.50,163.57,163.50,163.52,21203
2020/01/15,11:57:00,163.52,163.53,163.48,163.49,28254
2020/01/15,11:58:00,163.48,163.53,163.48,163.48,17352
2020/01/15,11:59:00,163.48,163.50,163.32,163.36,39308
2020/01/15,12:00:00,163.36,163.45,163.35,163.45,30443
2020/01/15,12:01:00,163.46,163.54,163.42,163.49,49782
2020/01/15,12:02:00,163.49,163.56,163.48,163.54,21182
2020/01/15,12:03:00,163.54,163.58,163.53,163.54,18394
2020/01/15,12:04:00,163.54,163.58,163.51,163.58,33329
2020/01/15,12:05:00,163.58,163.58,163.53,163.57,37638
2020/01/15,12:06:00,163.57,163.60,163.57,163.58,21315
2020/01/15,12:07:00,163.60,163.73,163.60,163.73,54607
2020/01/15,12:08:00,163.73,163.73,163.68,163.70,21033
2020/01/15,12:09:00,163.70,163.71,163.66,163.71,17036
2020/01/15,12:10:00,163.71,163.75,163.70,163.75,32135
2020/01/15,12:11:00,163.75,163.78,163.74,163.78,32693
2020/01/15,12:12:00,163.78,163.80,163.77,163.79,23071
2020/01/15,12:13:00,163.79,163.81,163.77,163.80,37482
2020/01/15,12:14:00,163.80,163.81,163.74,163.74,22049
2020/01/15,12:15:00,163.74,163.80,163.74,163.79,46246
2020/01/15,12:16:00,163.79,163.85,163.79,163.85,18097
2020/01/15,12:17:00,163.85,163.85,163.77,163.82,32524
2020/01/15,12:18:00,163.82,163.82,163.72,163.72,23658
2020/01/15,12:19:00,163.72,163.75,163.67,163.68,29449
2020/01/15,12:20:00,163.67,163.68,163.58,163.63,50623
2020/01/15,12:21:00,163.63,163.64,163.60,163.64,17704
2020/01/15,12:22:00,163.64,163.72,163.64,163.72,24077
2020/01/15,12:23:00,163.72,163.74,163.71,163.72,21543
2020/01/15,12:24:00,163.72,163.72,163.67,163.69,14480
2020/01/15,12:25:00,163.69,163.73,163.68,163.72,13726
2020/01/15,12:26:00,163.72,163.73,163.70,163.70,14871
2020/01/15,12:27:00,163.70,163.75,163.70,163.70,27393
2020/01/15,12:28:00,163.70,163.71,163.64,163.65,16516
2020/01/15,12:29:00,163.65,163.75,163.64,163.75,50817
2020/01/15,12:30:00,163.75,163.77,163.71,163.73,80941
2020/01/15,12:31:00,163.73,163.77,163.73,163.76,16025
2020/01/15,12:32:00,163.76,163.76,163.66,163.67,21670
2020/01/15,12:33:00,163.67,163.73,163.67,163.72,19708
2020/01/15,12:34:00,163.73,163.78,163.73,163.75,27815
2020/01/15,12:35:00,163.75,163.75,163.66,163.67,21496
2020/01/15,12:36:00,163.67,163.67,163.59,163.64,37873
2020/01/15,12:37:00,163.64,163.78,163.64,163.77,34073
2020/01/15,12:38:00,163.77,163.86,163.76,163.85,34994
2020/01/15,12:39:00,163.84,163.85,163.75,163.81,41033
2020/01/15,12:40:00,163.81,163.90,163.80,163.87,36988
2020/01/15,12:41:00,163.87,163.91,163.85,163.89,24507
2020/01/15,12:42:00,163.89,163.94,163.89,163.92,24916
2020/01/15,12:43:00,163.92,163.92,163.83,163.83,32838
2020/01/15,12:44:00,163.83,163.84,163.71,163.73,30507
2020/01/15,12:45:00,163.73,163.76,163.71,163.74,20565
2020/01/15,12:46:00,163.74,163.81,163.73,163.79,34955
2020/01/15,12:47:00,163.79,163.82,163.77,163.80,12516
2020/01/15,12:48:00,163.79,163.81,163.74,163.76,18527
2020/01/15,12:49:00,163.76,163.80,163.76,163.78,21436
2020/01/15,12:50:00,163.78,163.81,163.72,163.72,26816
2020/01/15,12:51:00,163.72,163.73,163.66,163.66,23089
2020/01/15,12:52:00,163.66,163.68,163.62,163.65,35965
2020/01/15,12:53:00,163.65,163.65,163.45,163.47,37369
2020/01/15,12:54:00,163.46,163.51,163.43,163.49,35360
2020/01/15,12:55:00,163.50,163.53,163.44,163.50,34837
2020/01/15,12:56:00,163.50,163.51,163.44,163.48,18598
2020/01/15,12:57:00,163.48,163.48,163.40,163.41,41477
2020/01/15,12:58:00,163.41,163.49,163.41,163.43,31051
2020/01/15,12:59:00,163.44,163.46,163.40,163.45,26749
2020/01/15,13:00:00,163.45,163.46,163.40,163.46,18174
2020/01/15,13:01:00,163.46,163.46,163.32,163.35,61689
2020/01/15,13:02:00,163.34,163.45,163.32,163.42,33855
2020/01/15,13:03:00,163.42,163.45,163.40,163.45,19824
2020/01/15,13:04:00,163.45,163.45,163.40,163.40,31365
2020/01/15,13:05:00,163.40,163.42,163.34,163.39,20496
2020/01/15,13:06:00,163.39,163.49,163.39,163.46,34128
2020/01/15,13:07:00,163.46,163.48,163.42,163.42,15827
2020/01/15,13:08:00,163.43,163.45,163.34,163.44,37794
2020/01/15,13:09:00,163.44,163.48,163.40,163.43,21540
2020/01/15,13:10:00,163.43,163.49,163.40,163.48,27991
2020/01/15,13:11:00,163.48,163.51,163.41,163.48,30998
2020/01/15,13:12:00,163.48,163.49,163.38,163.42,37917
2020/01/15,13:13:00,163.42,163.47,163.40,163.41,19685
2020/01/15,13:14:00,163.42,163.51,163.42,163.50,22845
2020/01/15,13:15:00,163.50,163.54,163.47,163.54,19830
2020/01/15,13:16:00,163.54,163.54,163.48,163.51,21594
2020/01/15,13:17:00,163.51,163.56,163.50,163.54,14535
2020/01/15,13:18:00,163.54,163.61,163.54,163.60,33077
2020/01/15,13:19:00,163.60,163.60,163.48,163.49,29772
2020/01/15,13:20:00,163.50,163.55,163.49,163.54,17252
2020/01/15,13:21:00,163.54,163.60,163.53,163.54,19887
2020/01/15,13:22:00,163.54,163.60,163.54,163.57,21310
2020/01/15,13:23:00,163.57,163.57,163.51,163.52,28188
2020/01/15,13:24:00,163.52,163.56,163.50,163.50,24917
2020/01/15,13:25:00,163.50,163.50,163.45,163.46,22204
2020/01/15,13:26:00,163.46,163.53,163.40,163.52,31228
2020/01/15,13:27:00,163.52,163.54,163.50,163.52,22010
2020/01/15,13:28:00,163.52,163.56,163.48,163.51,14848
2020/01/15,13:29:00,163.51,163.55,163.49,163.53,411339
2020/01/15,13:30:00,163.53,163.53,163.50,163.53,10384
2020/01/15,13:31:00,163.53,163.61,163.53,163.61,25004
2020/01/15,13:32:00,163.61,163.66,163.60,163.60,43174
2020/01/15,13:33:00,163.60,163.61,163.59,163.61,13594
2020/01/15,13:34:00,163.61,163.61,163.32,163.40,122264
2020/01/15,13:35:00,163.40,163.52,163.38,163.48,41138
2020/01/15,13:36:00,163.48,163.55,163.45,163.54,27775
2020/01/15,13:37:00,163.54,163.59,163.54,163.55,19390
2020/01/15,13:38:00,163.55,163.55,163.50,163.52,15048
2020/01/15,13:39:00,163.52,163.53,163.51,163.53,18089
2020/01/15,13:40:00,163.53,163.58,163.52,163.55,18008
2020/01/15,13:41:00,163.55,163.62,163.55,163.59,20099
2020/01/15,13:42:00,163.59,163.61,163.57,163.61,10744
2020/01/15,13:43:00,163.61,163.63,163.57,163.57,22868
2020/01/15,13:44:00,163.57,163.61,163.56,163.58,10323
2020/01/15,13:45:00,163.58,163.59,163.51,163.53,11682
2020/01/15,13:46:00,163.53,163.57,163.53,163.57,20283
2020/01/15,13:47:00,163.57,163.67,163.57,163.64,32808
2020/01/15,13:48:00,163.64,163.65,163.62,163.65,11985
2020/01/15,13:49:00,163.64,163.65,163.63,163.64,20651
2020/01/15,13:50:00,163.64,163.66,163.60,163.61,34792
2020/01/15,13:51:00,163.62,163.65,163.59,163.60,18398
2020/01/15,13:52:00,163.60,163.60,163.55,163.58,20629
2020/01/15,13:53:00,163.58,163.59,163.46,163.48,55752
2020/01/15,13:54:00,163.48,163.48,163.39,163.39,52240
2020/01/15,13:55:00,163.39,163.48,163.35,163.39,46311
2020/01/15,13:56:00,163.38,163.44,163.37,163.39,15031
2020/01/15,13:57:00,163.40,163.42,163.35,163.35,28959
2020/01/15,13:58:00,163.35,163.36,163.31,163.32,21225
2020/01/15,13:59:00,163.32,163.35,163.32,163.34,27972
2020/01/15,14:00:00,163.34,163.46,163.33,163.45,25774
2020/01/15,14:01:00,163.45,163.48,163.38,163.45,36091
2020/01/15,14:02:00,163.46,163.49,163.43,163.47,21393
2020/01/15,14:03:00,163.47,163.50,163.45,163.50,41107
2020/01/15,14:04:00,163.50,163.53,163.44,163.46,34306
2020/01/15,14:05:00,163.46,163.49,163.44,163.48,17860
2020/01/15,14:06:00,163.48,163.50,163.42,163.42,21182
2020/01/15,14:07:00,163.42,163.48,163.42,163.48,16365
2020/01/15,14:08:00,163.48,163.50,163.46,163.49,20112
2020/01/15,14:09:00,163.49,163.50,163.46,163.48,28617
2020/01/15,14:10:00,163.48,163.55,163.48,163.54,56307
2020/01/15,14:11:00,163.54,163.57,163.51,163.57,45600
2020/01/15,14:12:00,163.57,163.59,163.52,163.56,33322
2020/01/15,14:13:00,163.56,163.61,163.56,163.60,37938
2020/01/15,14:14:00,163.60,163.63,163.58,163.63,19128
2020/01/15,14:15:00,163.63,163.66,163.63,163.66,18175
2020/01/15,14:16:00,163.66,163.71,163.66,163.68,29681
2020/01/15,14:17:00,163.68,163.70,163.67,163.68,27840
2020/01/15,14:18:00,163.68,163.72,163.68,163.71,16127
2020/01/15,14:19:00,163.71,163.75,163.70,163.71,34442
2020/01/15,14:20:00,163.71,163.75,163.70,163.73,26848
2020/01/15,14:21:00,163.73,163.77,163.73,163.74,22179
2020/01/15,14:22:00,163.74,163.79,163.74,163.77,21850
2020/01/15,14:23:00,163.77,163.80,163.75,163.79,25140
2020/01/15,14:24:00,163.79,163.83,163.79,163.79,21534
2020/01/15,14:25:00,163.79,163.82,163.76,163.80,30907
2020/01/15,14:26:00,163.80,163.82,163.74,163.76,17024
2020/01/15,14:27:00,163.76,163.81,163.76,163.79,24791
2020/01/15,14:28:00,163.79,163.83,163.79,163.81,19358
2020/01/15,14:29:00,163.81,163.83,163.79,163.80,14739
2020/01/15,14:30:00,163.80,163.85,163.79,163.83,35204
2020/01/15,14:31:00,163.83,163.84,163.80,163.82,26739
2020/01/15,14:32:00,163.82,163.85,163.81,163.85,24552
2020/01/15,14:33:00,163.85,163.86,163.80,163.82,40097
2020/01/15,14:34:00,163.82,163.85,163.81,163.81,28637
2020/01/15,14:35:00,163.81,163.87,163.81,163.86,22446
2020/01/15,14:36:00,163.86,163.87,163.84,163.87,13957
2020/01/15,14:37:00,163.87,163.89,163.78,163.80,41388
2020/01/15,14:38:00,163.80,163.81,163.76,163.79,34630
2020/01/15,14:39:00,163.79,163.79,163.76,163.79,8803
2020/01/15,14:40:00,163.79,163.80,163.73,163.73,35634
2020/01/15,14:41:00,163.73,163.75,163.73,163.74,13403
2020/01/15,14:42:00,163.74,163.76,163.74,163.76,10820
2020/01/15,14:43:00,163.76,163.76,163.73,163.74,32953
2020/01/15,14:44:00,163.74,163.75,163.72,163.74,14366
2020/01/15,14:45:00,163.74,163.77,163.74,163.76,14894
2020/01/15,14:46:00,163.76,163.78,163.73,163.73,30108
2020/01/15,14:47:00,163.74,163.79,163.73,163.79,23848
2020/01/15,14:48:00,163.79,163.79,163.73,163.75,17665
2020/01/15,14:49:00,163.75,163.75,163.68,163.68,30877
2020/01/15,14:50:00,163.68,163.69,163.66,163.69,20572
2020/01/15,14:51:00,163.69,163.70,163.61,163.64,41430
2020/01/15,14:52:00,163.64,163.64,163.60,163.61,29688
2020/01/15,14:53:00,163.61,163.62,163.56,163.59,39226
2020/01/15,14:54:00,163.59,163.63,163.59,163.62,38953
2020/01/15,14:55:00,163.62,163.64,163.61,163.62,32804
2020/01/15,14:56:00,163.62,163.71,163.62,163.70,28712
2020/01/15,14:57:00,163.70,163.72,163.66,163.72,29444
2020/01/15,14:58:00,163.72,163.72,163.67,163.69,17812
2020/01/15,14:59:00,163.70,163.70,163.63,163.66,22000
2020/01/15,15:00:00,163.66,163.67,163.58,163.58,26680
2020/01/15,15:01:00,163.58,163.61,163.57,163.58,47837
2020/01/15,15:02:00,163.58,163.58,163.48,163.48,61860
2020/01/15,15:03:00,163.48,163.51,163.46,163.48,28912
2020/01/15,15:04:00,163.49,163.51,163.45,163.48,40724
2020/01/15,15:05:00,163.48,163.49,163.44,163.46,25136
2020/01/15,15:06:00,163.46,163.47,163.41,163.44,35478
2020/01/15,15:07:00,163.44,163.48,163.42,163.45,31987
2020/01/15,15:08:00,163.45,163.50,163.44,163.46,32412
2020/01/15,15:09:00,163.46,163.47,163.43,163.47,20718
2020/01/15,15:10:00,163.47,163.47,163.36,163.38,41904
2020/01/15,15:11:00,163.38,163.45,163.37,163.45,35612
2020/01/15,15:12:00,163.45,163.45,163.35,163.37,43727
2020/01/15,15:13:00,163.37,163.42,163.28,163.29,92315
2020/01/15,15:14:00,163.29,163.42,163.28,163.41,34146
2020/01/15,15:15:00,163.41,163.47,163.39,163.46,48883
2020/01/15,15:16:00,163.45,163.45,163.40,163.42,36783
2020/01/15,15:17:00,163.42,163.42,163.35,163.37,19504
2020/01/15,15:18:00,163.38,163.38,163.30,163.38,41663
2020/01/15,15:19:00,163.37,163.38,163.25,163.25,46095
2020/01/15,15:20:00,163.26,163.33,163.26,163.30,42189
2020/01/15,15:21:00,163.30,163.35,163.25,163.34,38273
2020/01/15,15:22:00,163.34,163.39,163.32,163.32,21751
2020/01/15,15:23:00,163.32,163.32,163.25,163.25,31789
2020/01/15,15:24:00,163.25,163.28,163.20,163.25,72821
2020/01/15,15:25:00,163.25,163.26,163.20,163.24,20014
2020/01/15,15:26:00,163.24,163.25,163.18,163.21,28320
2020/01/15,15:27:00,163.21,163.22,163.11,163.16,54851
2020/01/15,15:28:00,163.16,163.17,163.11,163.15,47066
2020/01/15,15:29:00,163.15,163.15,163.04,163.09,67205
2020/01/15,15:30:00,163.09,163.21,163.05,163.20,53171
2020/01/15,15:31:00,163.20,163.21,163.07,163.12,49081
2020/01/15,15:32:00,163.12,163.20,163.12,163.18,30949
2020/01/15,15:33:00,163.18,163.18,163.08,163.08,42264
2020/01/15,15:34:00,163.08,163.09,162.96,163.01,185359
2020/01/15,15:35:00,163.01,163.17,162.98,163.11,45150
2020/01/15,15:36:00,163.11,163.26,163.07,163.26,88171
2020/01/15,15:37:00,163.26,163.31,163.20,163.27,54949
2020/01/15,15:38:00,163.27,163.28,163.17,163.17,59219
2020/01/15,15:39:00,163.17,163.22,163.13,163.20,38178
2020/01/15,15:40:00,163.20,163.20,163.10,163.16,61262
2020/01/15,15:41:00,163.16,163.16,163.09,163.09,29837
2020/01/15,15:42:00,163.09,163.10,163.00,163.05,46188
2020/01/15,15:43:00,163.05,163.06,163.00,163.04,45354
2020/01/15,15:44:00,163.04,163.17,163.00,163.15,83646
2020/01/15,15:45:00,163.15,163.22,163.14,163.20,39089
2020/01/15,15:46:00,163.20,163.25,163.16,163.24,55365
2020/01/15,15:47:00,163.24,163.24,163.19,163.21,36979
2020/01/15,15:48:00,163.21,163.28,163.20,163.27,51711
2020/01/15,15:49:00,163.27,163.31,163.24,163.25,49585
2020/01/15,15:50:00,163.25,163.26,163.17,163.17,60462
2020/01/15,15:51:00,163.17,163.28,163.17,163.20,114915
2020/01/15,15:52:00,163.20,163.24,163.18,163.22,102378
2020/01/15,15:53:00,163.22,163.25,163.18,163.18,112066
2020/01/15,15:54:00,163.18,163.20,163.17,163.19,69009
2020/01/15,15:55:00,163.19,163.25,163.13,163.16,164139
2020/01/15,15:56:00,163.16,163.18,163.03,163.14,141881
2020/01/15,15:57:00,163.14,163.18,163.10,163.11,119835
2020/01/15,15:58:00,163.11,163.12,163.04,163.09,145873
2020/01/15,15:59:00,163.10,163.18,163.05,163.14,204367
2020/01/15,16:00:00,163.15,163.30,163.09,163.18,357979
2020/01/16,09:31:00,164.35,164.40,164.03,164.23,129629
2020/01/16,09:32:00,164.23,164.38,164.21,164.29,90999
2020/01/16,09:33:00,164.29,164.54,164.25,164.50,121704
2020/01/16,09:34:00,164.51,164.58,164.36,164.37,143986
2020/01/16,09:35:00,164.37,164.55,164.35,164.43,137115
2020/01/16,09:36:00,164.43,164.49,164.35,164.39,69803
2020/01/16,09:37:00,164.39,164.39,164.18,164.26,76830
2020/01/16,09:38:00,164.26,164.40,164.25,164.37,57259
2020/01/16,09:39:00,164.37,164.51,164.33,164.50,63917
2020/01/16,09:40:00,164.50,164.54,164.35,164.36,85052
2020/01/16,09:41:00,164.36,164.54,164.35,164.49,67533
2020/01/16,09:42:00,164.49,164.50,164.32,164.33,48323
2020/01/16,09:43:00,164.33,164.41,164.32,164.34,38242
2020/01/16,09:44:00,164.34,164.39,164.33,164.33,48937
2020/01/16,09:45:00,164.33,164.41,164.31,164.36,44029
2020/01/16,09:46:00,164.37,164.43,164.35,164.38,58894
2020/01/16,09:47:00,164.38,164.39,164.30,164.33,51760
2020/01/16,09:48:00,164.33,164.33,164.24,164.31,70168
2020/01/16,09:49:00,164.32,164.40,164.27,164.30,60877
2020/01/16,09:50:00,164.30,164.41,164.29,164.40,46122
2020/01/16,09:51:00,164.40,164.55,164.40,164.53,74667
2020/01/16,09:52:00,164.53,164.55,164.36,164.43,55160
2020/01/16,09:53:00,164.43,164.51,164.35,164.50,79840
2020/01/16,09:54:00,164.50,164.58,164.50,164.57,64744
2020/01/16,09:55:00,164.57,164.66,164.56,164.66,50755
2020/01/16,09:56:00,164.65,164.70,164.55,164.59,73769
2020/01/16,09:57:00,164.59,164.66,164.57,164.57,109759
2020/01/16,09:58:00,164.59,164.76,164.59,164.74,74728
2020/01/16,09:59:00,164.74,164.76,164.64,164.64,65820
2020/01/16,10:00:00,164.64,164.74,164.60,164.69,60812
2020/01/16,10:01:00,164.68,164.78,164.66,164.75,71466
2020/01/16,10:02:00,164.75,164.86,164.75,164.80,81529
2020/01/16,10:03:00,164.80,164.86,164.74,164.84,48365
2020/01/16,10:04:00,164.84,164.88,164.76,164.87,58987
2020/01/16,10:05:00,164.87,164.89,164.81,164.87,46506
2020/01/16,10:06:00,164.87,164.94,164.86,164.94,55493
2020/01/16,10:07:00,164.94,164.95,164.87,164.92,66453
2020/01/16,10:08:00,164.92,164.96,164.88,164.96,66488
2020/01/16,10:09:00,164.96,165.00,164.83,164.84,100876
2020/01/16,10:10:00,164.84,164.95,164.84,164.95,55133
2020/01/16,10:11:00,164.96,164.97,164.90,164.97,39499
2020/01/16,10:12:00,164.97,165.03,164.81,164.81,189868
2020/01/16,10:13:00,164.81,164.88,164.81,164.86,55127
2020/01/16,10:14:00,164.86,164.89,164.82,164.89,46086
2020/01/16,10:15:00,164.89,164.89,164.83,164.83,43292
2020/01/16,10:16:00,164.84,164.88,164.82,164.85,68166
2020/01/16,10:17:00,164.85,164.85,164.78,164.82,38687
2020/01/16,10:18:00,164.82,164.84,164.78,164.80,31416
2020/01/16,10:19:00,164.80,164.85,164.78,164.85,44737
2020/01/16,10:20:00,164.85,164.85,164.73,164.74,31263
2020/01/16,10:21:00,164.74,164.77,164.61,164.61,71617
2020/01/16,10:22:00,164.61,164.69,164.54,164.68,90183
2020/01/16,10:23:00,164.69,164.84,164.67,164.83,64709
2020/01/16,10:24:00,164.83,164.85,164.76,164.81,45833
2020/01/16,10:25:00,164.81,164.86,164.77,164.81,46377
2020/01/16,10:26:00,164.81,164.85,164.80,164.84,29545
2020/01/16,10:27:00,164.84,164.85,164.78,164.79,31970
2020/01/16,10:28:00,164.78,164.84,164.77,164.83,31641
2020/01/16,10:29:00,164.83,164.86,164.80,164.86,31511
2020/01/16,10:30:00,164.86,164.89,164.85,164.87,26169
2020/01/16,10:31:00,164.87,164.95,164.87,164.87,38983
2020/01/16,10:32:00,164.87,164.90,164.82,164.86,47119
2020/01/16,10:33:00,164.87,164.90,164.82,164.84,30222
2020/01/16,10:34:00,164.84,164.89,164.83,164.88,21169
2020/01/16,10:35:00,164.88,164.90,164.86,164.87,18427
2020/01/16,10:36:00,164.87,164.90,164.82,164.86,29690
2020/01/16,10:37:00,164.87,164.94,164.85,164.94,24735
2020/01/16,10:38:00,164.94,165.04,164.93,164.97,96559
2020/01/16,10:39:00,164.97,165.00,164.89,164.92,44464
2020/01/16,10:40:00,164.92,164.96,164.88,164.90,42157
2020/01/16,10:41:00,164.90,165.04,164.90,165.04,99262
2020/01/16,10:42:00,165.04,165.13,165.03,165.11,60418
2020/01/16,10:43:00,165.10,165.12,165.04,165.05,31496
2020/01/16,10:44:00,165.05,165.09,165.00,165.04,46749
2020/01/16,10:45:00,165.04,165.11,165.02,165.03,42676
2020/01/16,10:46:00,165.04,165.09,165.01,165.06,42928
2020/01/16,10:47:00,165.06,165.10,165.01,165.05,47956
2020/01/16,10:48:00,165.06,165.10,165.04,165.07,22651
2020/01/16,10:49:00,165.07,165.09,165.04,165.08,18167
2020/01/16,10:50:00,165.08,165.13,165.05,165.11,20930
2020/01/16,10:51:00,165.11,165.13,165.04,165.06,35208
2020/01/16,10:52:00,165.06,165.06,164.97,165.02,50003
2020/01/16,10:53:00,165.02,165.09,165.02,165.06,35268
2020/01/16,10:54:00,165.06,165.09,164.99,165.07,76551
2020/01/16,10:55:00,165.07,165.15,165.07,165.09,35246
2020/01/16,10:56:00,165.08,165.12,164.94,164.94,54424
2020/01/16,10:57:00,164.94,165.00,164.90,164.95,53735
2020/01/16,10:58:00,164.95,164.96,164.87,164.91,48098
2020/01/16,10:59:00,164.92,164.98,164.89,164.91,37695
2020/01/16,11:00:00,164.91,164.91,164.83,164.84,130959
2020/01/16,11:01:00,164.85,164.91,164.85,164.89,52511
2020/01/16,11:02:00,164.89,164.92,164.84,164.92,25883
2020/01/16,11:03:00,164.92,164.96,164.90,164.94,35598
2020/01/16,11:04:00,164.94,164.96,164.91,164.96,25170
2020/01/16,11:05:00,164.97,165.08,164.97,165.07,58368
2020/01/16,11:06:00,165.07,165.09,165.03,165.05,43690
2020/01/16,11:07:00,165.06,165.10,165.05,165.09,56301
2020/01/16,11:08:00,165.09,165.10,165.04,165.09,44923
2020/01/16,11:09:00,165.09,165.09,165.03,165.03,47906
2020/01/16,11:10:00,165.03,165.05,164.99,165.01,36562
2020/01/16,11:11:00,165.01,165.03,164.97,164.98,34519
2020/01/16,11:12:00,164.98,164.98,164.88,164.89,44358
2020/01/16,11:13:00,164.89,164.90,164.76,164.77,49212
2020/01/16,11:14:00,164.77,164.85,164.75,164.85,40969
2020/01/16,11:15:00,164.85,164.87,164.71,164.79,64380
2020/01/16,11:16:00,164.79,164.82,164.70,164.72,39700
2020/01/16,11:17:00,164.72,164.73,164.62,164.68,42335
2020/01/16,11:18:00,164.68,164.74,164.67,164.71,42748
2020/01/16,11:19:00,164.71,164.77,164.70,164.76,26014
2020/01/16,11:20:00,164.76,164.77,164.68,164.68,20000
2020/01/16,11:21:00,164.68,164.78,164.62,164.74,55769
2020/01/16,11:22:00,164.74,164.78,164.73,164.74,17841
2020/01/16,11:23:00,164.74,164.77,164.72,164.75,17027
2020/01/16,11:24:00,164.75,164.76,164.71,164.75,19341
2020/01/16,11:25:00,164.75,164.80,164.74,164.77,14241
2020/01/16,11:26:00,164.77,164.80,164.72,164.76,31444
2020/01/16,11:27:00,164.76,164.84,164.75,164.79,31441
2020/01/16,11:28:00,164.80,164.81,164.74,164.75,16321
2020/01/16,11:29:00,164.75,164.81,164.73,164.74,56590
2020/01/16,11:30:00,164.74,164.76,164.67,164.69,30717
2020/01/16,11:31:00,164.69,164.72,164.64,164.67,38768
2020/01/16,11:32:00,164.67,164.72,164.66,164.68,20112
2020/01/16,11:33:00,164.68,164.72,164.63,164.68,41691
2020/01/16,11:34:00,164.68,164.69,164.58,164.61,44356
2020/01/16,11:35:00,164.61,164.62,164.53,164.58,50162
2020/01/16,11:36:00,164.58,164.68,164.55,164.67,35905
2020/01/16,11:37:00,164.67,164.70,164.62,164.69,43986
2020/01/16,11:38:00,164.69,164.71,164.66,164.67,13836
2020/01/16,11:39:00,164.67,164.70,164.64,164.68,19072
2020/01/16,11:40:00,164.68,164.72,164.66,164.69,31927
2020/01/16,11:41:00,164.69,164.74,164.69,164.74,29182
2020/01/16,11:42:00,164.74,164.77,164.72,164.76,24973
2020/01/16,11:43:00,164.76,164.80,164.75,164.76,20940
2020/01/16,11:44:00,164.76,164.80,164.76,164.77,15763
2020/01/16,11:45:00,164.77,164.82,164.76,164.79,18885
2020/01/16,11:46:00,164.79,164.87,164.79,164.85,19587
2020/01/16,11:47:00,164.86,164.89,164.83,164.87,33932
2020/01/16,11:48:00,164.87,164.88,164.82,164.84,16286
2020/01/16,11:49:00,164.86,164.86,164.80,164.85,18348
2020/01/16,11:50:00,164.85,164.88,164.83,164.85,10988
2020/01/16,11:51:00,164.85,164.86,164.81,164.84,41434
2020/01/16,11:52:00,164.84,164.93,164.83,164.92,23164
2020/01/16,11:53:00,164.92,164.96,164.92,164.94,15784
2020/01/16,11:54:00,164.94,164.99,164.92,164.98,121095
2020/01/16,11:55:00,164.98,165.01,164.96,164.99,36411
2020/01/16,11:56:00,164.99,165.01,164.97,165.00,18957
2020/01/16,11:57:00,165.00,165.01,164.95,164.98,15887
2020/01/16,11:58:00,164.98,164.99,164.95,164.98,13461
2020/01/16,11:59:00,164.98,165.00,164.96,165.00,28277
2020/01/16,12:00:00,165.00,165.00,164.96,164.99,16331
2020/01/16,12:01:00,164.99,165.00,164.97,164.98,21378
2020/01/16,12:02:00,164.97,164.99,164.97,164.97,22435
2020/01/16,12:03:00,164.96,165.03,164.96,165.02,224194
2020/01/16,12:04:00,165.01,165.07,165.01,165.05,20789
2020/01/16,12:05:00,165.05,165.07,165.03,165.07,20522
2020/01/16,12:06:00,165.07,165.08,165.05,165.08,20079
2020/01/16,12:07:00,165.07,165.08,165.06,165.08,9634
2020/01/16,12:08:00,165.08,165.09,165.06,165.09,20411
2020/01/16,12:09:00,165.09,165.11,165.05,165.06,41845
2020/01/16,12:10:00,165.06,165.07,165.02,165.05,13055
2020/01/16,12:11:00,165.05,165.06,165.00,165.00,18567
2020/01/16,12:12:00,165.00,165.05,165.00,165.05,17727
2020/01/16,12:13:00,165.05,165.06,164.99,164.99,40113
2020/01/16,12:14:00,164.99,165.02,164.96,164.97,39292
2020/01/16,12:15:00,164.97,165.05,164.97,165.04,20761
2020/01/16,12:16:00,165.04,165.06,165.02,165.03,13085
2020/01/16,12:17:00,165.04,165.06,165.01,165.05,9612
2020/01/16,12:18:00,165.05,165.09,165.05,165.08,7064
2020/01/16,12:19:00,165.09,165.12,165.05,165.06,19751
2020/01/16,12:20:00,165.06,165.08,165.04,165.05,15176
2020/01/16,12:21:00,165.05,165.05,165.00,165.00,21347
2020/01/16,12:22:00,165.00,165.01,164.94,164.99,28933
2020/01/16,12:23:00,165.00,165.03,165.00,165.03,14065
2020/01/16,12:24:00,165.03,165.04,165.01,165.02,14873
2020/01/16,12:25:00,165.02,165.02,164.99,164.99,16947
2020/01/16,12:26:00,164.99,165.01,164.98,164.99,15711
2020/01/16,12:27:00,164.99,165.06,164.99,165.06,17976
2020/01/16,12:28:00,165.06,165.09,165.06,165.09,11440
2020/01/16,12:29:00,165.09,165.11,165.01,165.03,33088
2020/01/16,12:30:00,165.03,165.05,164.99,165.00,13702
2020/01/16,12:31:00,165.00,165.02,164.99,165.02,17402
2020/01/16,12:32:00,165.02,165.04,165.00,165.04,20560
2020/01/16,12:33:00,165.04,165.09,165.03,165.05,18860
2020/01/16,12:34:00,165.06,165.10,165.03,165.10,40782
2020/01/16,12:35:00,165.10,165.13,165.10,165.11,49552
2020/01/16,12:36:00,165.12,165.12,165.07,165.10,19251
2020/01/16,12:37:00,165.10,165.15,165.10,165.15,31679
2020/01/16,12:38:00,165.15,165.18,165.13,165.16,87254
2020/01/16,12:39:00,165.15,165.24,165.15,165.24,79321
2020/01/16,12:40:00,165.24,165.28,165.22,165.25,63811
2020/01/16,12:41:00,165.25,165.29,165.24,165.28,58537
2020/01/16,12:42:00,165.28,165.29,165.25,165.28,37098
2020/01/16,12:43:00,165.28,165.29,165.20,165.21,32920
2020/01/16,12:44:00,165.21,165.24,165.18,165.22,33781
2020/01/16,12:45:00,165.22,165.23,165.18,165.22,38309
2020/01/16,12:46:00,165.23,165.30,165.22,165.28,46519
2020/01/16,12:47:00,165.28,165.29,165.25,165.27,42043
2020/01/16,12:48:00,165.27,165.28,165.18,165.20,29491
2020/01/16,12:49:00,165.20,165.23,165.18,165.18,21044
2020/01/16,12:50:00,165.18,165.24,165.18,165.22,23309
2020/01/16,12:51:00,165.22,165.23,165.17,165.17,29047
2020/01/16,12:52:00,165.17,165.19,165.12,165.14,34848
2020/01/16,12:53:00,165.14,165.17,165.11,165.12,18719
2020/01/16,12:54:00,165.12,165.14,165.10,165.13,13671
2020/01/16,12:55:00,165.12,165.13,165.09,165.10,16069
2020/01/16,12:56:00,165.10,165.11,165.05,165.08,31196
2020/01/16,12:57:00,165.09,165.11,165.07,165.10,16655
2020/01/16,12:58:00,165.11,165.14,165.10,165.12,40926
2020/01/16,12:59:00,165.12,165.13,165.08,165.08,20892
2020/01/16,13:00:00,165.08,165.08,165.00,165.01,29625
2020/01/16,13:01:00,165.02,165.10,165.02,165.10,17832
2020/01/16,13:02:00,165.11,165.11,165.04,165.05,17277
2020/01/16,13:03:00,165.05,165.06,165.00,165.06,19939
2020/01/16,13:04:00,165.06,165.07,165.00,165.02,22105
2020/01/16,13:05:00,165.02,165.03,165.00,165.02,24291
2020/01/16,13:06:00,165.02,165.02,164.95,164.99,43205
2020/01/16,13:07:00,164.99,165.00,164.98,164.98,19783
2020/01/16,13:08:00,164.98,165.04,164.97,165.02,30275
2020/01/16,13:09:00,165.02,165.02,164.95,164.96,15606
2020/01/16,13:10:00,164.95,164.95,164.90,164.92,22817
2020/01/16,13:11:00,164.92,164.94,164.88,164.89,17161
2020/01/16,13:12:00,164.90,164.93,164.89,164.91,16978
2020/01/16,13:13:00,164.91,164.91,164.88,164.89,17368
2020/01/16,13:14:00,164.89,164.89,164.85,164.86,16604
2020/01/16,13:15:00,164.86,164.91,164.83,164.87,41619
2020/01/16,13:16:00,164.88,164.96,164.87,164.96,22060
2020/01/16,13:17:00,164.96,164.99,164.94,164.98,28201
2020/01/16,13:18:00,164.98,165.00,164.94,164.96,20345
2020/01/16,13:19:00,164.96,164.97,164.90,164.92,19490
2020/01/16,13:20:00,164.92,164.95,164.91,164.93,11180
2020/01/16,13:21:00,164.93,164.97,164.92,164.97,19217
2020/01/16,13:22:00,164.97,164.97,164.92,164.93,27539
2020/01/16,13:23:00,164.93,164.95,164.90,164.92,20713
2020/01/16,13:24:00,164.92,164.95,164.90,164.94,22570
2020/01/16,13:25:00,164.94,164.99,164.93,164.97,52847
2020/01/16,13:26:00,164.97,165.00,164.96,164.98,29914
2020/01/16,13:27:00,164.97,164.99,164.97,164.97,30592
2020/01/16,13:28:00,164.97,164.99,164.97,164.98,21251
2020/01/16,13:29:00,164.98,164.98,164.93,164.95,12401
2020/01/16,13:30:00,164.95,164.97,164.94,164.96,10280
2020/01/16,13:31:00,164.96,164.96,164.90,164.91,20958
2020/01/16,13:32:00,164.92,165.00,164.92,164.99,23310
2020/01/16,13:33:00,164.99,165.02,164.98,165.01,45120
2020/01/16,13:34:00,165.02,165.02,164.96,164.97,41874
2020/01/16,13:35:00,164.97,164.99,164.95,164.96,33851
2020/01/16,13:36:00,164.96,164.98,164.94,164.95,26953
2020/01/16,13:37:00,164.95,165.00,164.94,164.98,21276
2020/01/16,13:38:00,164.98,164.98,164.94,164.94,25296
2020/01/16,13:39:00,164.94,164.96,164.93,164.93,14272
2020/01/16,13:40:00,164.93,164.94,164.91,164.92,19499
2020/01/16,13:41:00,164.92,164.99,164.92,164.98,46046
2020/01/16,13:42:00,164.98,164.98,164.96,164.97,21719
2020/01/16,13:43:00,164.97,164.99,164.97,164.99,10350
2020/01/16,13:44:00,164.99,165.06,164.99,165.04,25632
2020/01/16,13:45:00,165.04,165.07,165.04,165.04,15808
2020/01/16,13:46:00,165.05,165.09,165.03,165.05,37974
2020/01/16,13:47:00,165.05,165.08,165.04,165.06,23364
2020/01/16,13:48:00,165.06,165.10,165.05,165.08,45998
2020/01/16,13:49:00,165.08,165.08,165.06,165.08,14028
2020/01/16,13:50:00,165.08,165.10,165.07,165.08,11504
2020/01/16,13:51:00,165.08,165.12,165.08,165.08,41586
2020/01/16,13:52:00,165.08,165.11,165.08,165.10,24663
2020/01/16,13:53:00,165.10,165.14,165.08,165.13,22809
2020/01/16,13:54:00,165.13,165.16,165.12,165.16,32184
2020/01/16,13:55:00,165.16,165.18,165.13,165.14,23421
2020/01/16,13:56:00,165.14,165.15,165.11,165.12,17657
2020/01/16,13:57:00,165.12,165.13,165.09,165.11,11920
2020/01/16,13:58:00,165.11,165.13,165.09,165.10,13475
2020/01/16,13:59:00,165.10,165.11,165.08,165.11,38053
2020/01/16,14:00:00,165.11,165.12,165.10,165.11,10925
2020/01/16,14:01:00,165.11,165.14,165.10,165.11,14442
2020/01/16,14:02:00,165.11,165.13,165.09,165.11,31450
2020/01/16,14:03:00,165.11,165.12,165.10,165.12,10802
2020/01/16,14:04:00,165.12,165.12,165.09,165.10,17494
2020/01/16,14:05:00,165.10,165.11,165.08,165.10,20665
2020/01/16,14:06:00,165.10,165.11,165.07,165.10,22546
2020/01/16,14:07:00,165.10,165.10,165.08,165.10,16523
2020/01/16,14:08:00,165.10,165.11,165.08,165.10,17528
2020/01/16,14:09:00,165.10,165.16,165.10,165.15,47591
2020/01/16,14:10:00,165.15,165.16,165.11,165.13,17808
2020/01/16,14:11:00,165.13,165.14,165.12,165.13,10960
2020/01/16,14:12:00,165.13,165.15,165.11,165.12,20437
2020/01/16,14:13:00,165.12,165.16,165.11,165.16,17714
2020/01/16,14:14:00,165.16,165.17,165.14,165.16,9605
2020/01/16,14:15:00,165.16,165.16,165.12,165.14,27032
2020/01/16,14:16:00,165.14,165.17,165.12,165.14,22542
2020/01/16,14:17:00,165.14,165.15,165.11,165.12,23030
2020/01/16,14:18:00,165.12,165.18,165.12,165.18,23608
2020/01/16,14:19:00,165.18,165.20,165.17,165.18,25926
2020/01/16,14:20:00,165.18,165.25,165.18,165.25,45518
2020/01/16,14:21:00,165.25,165.26,165.24,165.26,38647
2020/01/16,14:22:00,165.26,165.28,165.23,165.26,40995
2020/01/16,14:23:00,165.26,165.29,165.25,165.29,25856
2020/01/16,14:24:00,165.29,165.33,165.28,165.33,44437
2020/01/16,14:25:00,165.33,165.33,165.28,165.28,23967
2020/01/16,14:26:00,165.28,165.36,165.28,165.36,39656
2020/01/16,14:27:00,165.36,165.41,165.36,165.40,48793
2020/01/16,14:28:00,165.40,165.48,165.40,165.48,55433
2020/01/16,14:29:00,165.48,165.49,165.46,165.47,34912
2020/01/16,14:30:00,165.47,165.47,165.42,165.47,26971
2020/01/16,14:31:00,165.47,165.47,165.44,165.46,26577
2020/01/16,14:32:00,165.46,165.46,165.40,165.40,25895
2020/01/16,14:33:00,165.40,165.41,165.38,165.39,28956
2020/01/16,14:34:00,165.40,165.40,165.35,165.38,31969
2020/01/16,14:35:00,165.38,165.38,165.34,165.36,18982
2020/01/16,14:36:00,165.35,165.36,165.32,165.34,44786
2020/01/16,14:37:00,165.34,165.38,165.34,165.38,21447
2020/01/16,14:38:00,165.38,165.40,165.37,165.38,27531
2020/01/16,14:39:00,165.39,165.44,165.39,165.42,22603
2020/01/16,14:40:00,165.43,165.46,165.43,165.44,37194
2020/01/16,14:41:00,165.44,165.47,165.41,165.47,27253
2020/01/16,14:42:00,165.47,165.47,165.42,165.45,74349
2020/01/16,14:43:00,165.45,165.48,165.45,165.48,17217
2020/01/16,14:44:00,165.48,165.48,165.46,165.46,22723
2020/01/16,14:45:00,165.46,165.47,165.45,165.46,28036
2020/01/16,14:46:00,165.46,165.48,165.44,165.45,36638
2020/01/16,14:47:00,165.45,165.47,165.41,165.41,30985
2020/01/16,14:48:00,165.41,165.46,165.41,165.46,38277
2020/01/16,14:49:00,165.46,165.47,165.46,165.47,17707
2020/01/16,14:50:00,165.47,165.47,165.44,165.47,21935
2020/01/16,14:51:00,165.47,165.48,165.45,165.48,24393
2020/01/16,14:52:00,165.48,165.48,165.45,165.47,35356
2020/01/16,14:53:00,165.47,165.49,165.45,165.49,23338
2020/01/16,14:54:00,165.49,165.49,165.48,165.49,27824
2020/01/16,14:55:00,165.49,165.54,165.48,165.51,60827
2020/01/16,14:56:00,165.51,165.52,165.46,165.47,31491
2020/01/16,14:57:00,165.47,165.48,165.45,165.47,23359
2020/01/16,14:58:00,165.47,165.48,165.45,165.47,47977
2020/01/16,14:59:00,165.47,165.50,165.47,165.49,31331
2020/01/16,15:00:00,165.49,165.49,165.44,165.44,37005
2020/01/16,15:01:00,165.44,165.46,165.41,165.46,34508
2020/01/16,15:02:00,165.46,165.46,165.43,165.45,34086
2020/01/16,15:03:00,165.45,165.45,165.39,165.39,57025
2020/01/16,15:04:00,165.39,165.55,165.39,165.51,87515
2020/01/16,15:05:00,165.51,165.52,165.50,165.51,25306
2020/01/16,15:06:00,165.51,165.53,165.49,165.52,35125
2020/01/16,15:07:00,165.52,165.52,165.48,165.51,27022
2020/01/16,15:08:00,165.51,165.52,165.48,165.51,28270
2020/01/16,15:09:00,165.51,165.52,165.49,165.52,23599
2020/01/16,15:10:00,165.52,165.57,165.51,165.54,45270
2020/01/16,15:11:00,165.54,165.57,165.53,165.54,34753
2020/01/16,15:12:00,165.54,165.55,165.53,165.54,25897
2020/01/16,15:13:00,165.55,165.59,165.54,165.59,41837
2020/01/16,15:14:00,165.59,165.62,165.58,165.62,44779
2020/01/16,15:15:00,165.62,165.65,165.61,165.65,57486
2020/01/16,15:16:00,165.65,165.65,165.60,165.65,46505
2020/01/16,15:17:00,165.65,165.67,165.64,165.67,27580
2020/01/16,15:18:00,165.67,165.67,165.63,165.65,39996
2020/01/16,15:19:00,165.65,165.65,165.64,165.65,38947
2020/01/16,15:20:00,165.65,165.65,165.63,165.63,31483
2020/01/16,15:21:00,165.63,165.64,165.60,165.63,25571
2020/01/16,15:22:00,165.62,165.63,165.61,165.62,26540
2020/01/16,15:23:00,165.62,165.65,165.61,165.64,27041
2020/01/16,15:24:00,165.64,165.65,165.57,165.57,42698
2020/01/16,15:25:00,165.57,165.57,165.45,165.47,68965
2020/01/16,15:26:00,165.47,165.50,165.46,165.50,41115
2020/01/16,15:27:00,165.50,165.51,165.46,165.46,33773
2020/01/16,15:28:00,165.47,165.49,165.38,165.38,53926
2020/01/16,15:29:00,165.38,165.44,165.38,165.43,46072
2020/01/16,15:30:00,165.43,165.48,165.41,165.47,52858
2020/01/16,15:31:00,165.47,165.54,165.46,165.53,41967
2020/01/16,15:32:00,165.53,165.59,165.50,165.56,70315
2020/01/16,15:33:00,165.56,165.60,165.56,165.59,62717
2020/01/16,15:34:00,165.60,165.61,165.55,165.56,48410
2020/01/16,15:35:00,165.57,165.58,165.53,165.55,58349
2020/01/16,15:36:00,165.55,165.60,165.54,165.56,55053
2020/01/16,15:37:00,165.57,165.61,165.56,165.61,54245
2020/01/16,15:38:00,165.61,165.63,165.59,165.60,58253
2020/01/16,15:39:00,165.60,165.60,165.53,165.59,73145
2020/01/16,15:40:00,165.59,165.61,165.58,165.59,48752
2020/01/16,15:41:00,165.59,165.64,165.58,165.64,47276
2020/01/16,15:42:00,165.64,165.64,165.61,165.63,40275
2020/01/16,15:43:00,165.63,165.63,165.60,165.63,47791
2020/01/16,15:44:00,165.63,165.68,165.61,165.67,52094
2020/01/16,15:45:00,165.67,165.71,165.66,165.70,66641
2020/01/16,15:46:00,165.71,165.72,165.67,165.72,51551
2020/01/16,15:47:00,165.72,165.79,165.72,165.79,92026
2020/01/16,15:48:00,165.79,165.82,165.74,165.76,74340
2020/01/16,15:49:00,165.76,165.76,165.62,165.74,143513
2020/01/16,15:50:00,165.74,165.81,165.71,165.78,74614
2020/01/16,15:51:00,165.78,165.91,165.78,165.91,140090
2020/01/16,15:52:00,165.91,165.91,165.82,165.86,120767
2020/01/16,15:53:00,165.86,166.02,165.86,165.96,156982
2020/01/16,15:54:00,165.96,165.99,165.90,165.94,95150
2020/01/16,15:55:00,165.94,166.11,165.93,166.09,171372
2020/01/16,15:56:00,166.09,166.10,166.00,166.02,115939
2020/01/16,15:57:00,166.02,166.02,165.94,165.99,154842
2020/01/16,15:58:00,165.99,166.14,165.97,166.13,229499
2020/01/16,15:59:00,166.14,166.15,166.08,166.12,223344
2020/01/16,16:00:00,166.11,166.24,166.05,166.17,457652
2020/01/17,09:31:00,167.42,167.47,167.03,167.10,277765
2020/01/17,09:32:00,167.12,167.16,166.88,166.88,205048
2020/01/17,09:33:00,166.90,166.95,166.72,166.84,145436
2020/01/17,09:34:00,166.85,166.90,166.55,166.59,172554
2020/01/17,09:35:00,166.59,166.74,166.51,166.68,142250
2020/01/17,09:36:00,166.69,166.70,166.58,166.63,121898
2020/01/17,09:37:00,166.63,166.64,166.28,166.30,182110
2020/01/17,09:38:00,166.30,166.40,166.23,166.24,150576
2020/01/17,09:39:00,166.24,166.25,166.05,166.07,191764
2020/01/17,09:40:00,166.07,166.17,166.06,166.16,99320
2020/01/17,09:41:00,166.16,166.18,165.82,165.88,262683
2020/01/17,09:42:00,165.87,165.93,165.77,165.78,211238
2020/01/17,09:43:00,165.78,166.06,165.77,166.06,159098
2020/01/17,09:44:00,166.04,166.14,165.91,166.14,123298
2020/01/17,09:45:00,166.14,166.37,166.11,166.36,161527
2020/01/17,09:46:00,166.37,166.37,166.18,166.19,136390
2020/01/17,09:47:00,166.19,166.38,166.19,166.23,94408
2020/01/17,09:48:00,166.23,166.27,166.13,166.22,87308
2020/01/17,09:49:00,166.22,166.39,166.22,166.38,65174
2020/01/17,09:50:00,166.38,166.44,166.34,166.42,58282
2020/01/17,09:51:00,166.42,166.44,166.26,166.40,74892
2020/01/17,09:52:00,166.40,166.44,166.31,166.32,59216
2020/01/17,09:53:00,166.32,166.43,166.32,166.41,115551
2020/01/17,09:54:00,166.41,166.46,166.25,166.30,151378
2020/01/17,09:55:00,166.30,166.34,166.19,166.21,110950
2020/01/17,09:56:00,166.21,166.26,166.17,166.22,70337
2020/01/17,09:57:00,166.22,166.49,166.22,166.49,94739
2020/01/17,09:58:00,166.49,166.51,166.38,166.40,95899
2020/01/17,09:59:00,166.40,166.47,166.40,166.45,92892
2020/01/17,10:00:00,166.45,166.62,166.40,166.57,173240
2020/01/17,10:01:00,166.57,166.58,166.42,166.44,132364
2020/01/17,10:02:00,166.44,166.47,166.36,166.36,64375
2020/01/17,10:03:00,166.36,166.42,166.28,166.40,67188
2020/01/17,10:04:00,166.40,166.42,166.34,166.37,54038
2020/01/17,10:05:00,166.37,166.42,166.34,166.38,55478
2020/01/17,10:06:00,166.37,166.45,166.34,166.39,92373
2020/01/17,10:07:00,166.39,166.39,166.21,166.22,97050
2020/01/17,10:08:00,166.22,166.22,166.11,166.19,77539
2020/01/17,10:09:00,166.19,166.23,166.11,166.12,79767
2020/01/17,10:10:00,166.12,166.17,166.11,166.17,46850
2020/01/17,10:11:00,166.17,166.19,166.09,166.12,48611
2020/01/17,10:12:00,166.12,166.12,166.04,166.04,99390
2020/01/17,10:13:00,166.04,166.07,165.91,165.93,131466
2020/01/17,10:14:00,165.94,165.94,165.85,165.91,75477
2020/01/17,10:15:00,165.91,165.96,165.89,165.94,39741
2020/01/17,10:16:00,165.94,165.94,165.84,165.84,60418
2020/01/17,10:17:00,165.84,165.95,165.83,165.93,55328
2020/01/17,10:18:00,165.93,165.96,165.91,165.94,52129
2020/01/17,10:19:00,165.94,166.00,165.94,166.00,99776
2020/01/17,10:20:00,165.99,166.02,165.96,165.98,62058
2020/01/17,10:21:00,165.98,165.98,165.88,165.93,58802
2020/01/17,10:22:00,165.93,165.95,165.84,165.85,46745
2020/01/17,10:23:00,165.85,165.90,165.81,165.89,47568
2020/01/17,10:24:00,165.89,166.03,165.89,166.02,46309
2020/01/17,10:25:00,166.02,166.09,166.02,166.08,104457
2020/01/17,10:26:00,166.08,166.09,166.01,166.06,37463
2020/01/17,10:27:00,166.06,166.17,166.06,166.15,40039
2020/01/17,10:28:00,166.15,166.24,166.14,166.22,55566
2020/01/17,10:29:00,166.22,166.33,166.21,166.30,54742
2020/01/17,10:30:00,166.30,166.37,166.29,166.37,55729
2020/01/17,10:31:00,166.37,166.45,166.36,166.41,89715
2020/01/17,10:32:00,166.41,166.41,166.27,166.36,104956
2020/01/17,10:33:00,166.36,166.40,166.32,166.38,114149
2020/01/17,10:34:00,166.38,166.38,166.33,166.36,47714
2020/01/17,10:35:00,166.36,166.37,166.30,166.31,42284
2020/01/17,10:36:00,166.31,166.33,166.24,166.29,60675
2020/01/17,10:37:00,166.29,166.31,166.22,166.23,37129
2020/01/17,10:38:00,166.23,166.25,166.16,166.18,52705
2020/01/17,10:39:00,166.18,166.26,166.18,166.19,41080
2020/01/17,10:40:00,166.19,166.21,166.10,166.14,34011
2020/01/17,10:41:00,166.14,166.26,166.13,166.25,52624
2020/01/17,10:42:00,166.25,166.32,166.25,166.26,102979
2020/01/17,10:43:00,166.26,166.26,166.13,166.24,50987
2020/01/17,10:44:00,166.23,166.30,166.23,166.27,36384
2020/01/17,10:45:00,166.27,166.29,166.20,166.26,62337
2020/01/17,10:46:00,166.26,166.28,166.17,166.18,33888
2020/01/17,10:47:00,166.17,166.20,166.13,166.20,38621
2020/01/17,10:48:00,166.20,166.24,166.14,166.23,22312
2020/01/17,10:49:00,166.23,166.28,166.23,166.26,41872
2020/01/17,10:50:00,166.27,166.29,166.22,166.24,36450
2020/01/17,10:51:00,166.24,166.24,166.13,166.15,27983
2020/01/17,10:52:00,166.15,166.20,166.12,166.19,55053
2020/01/17,10:53:00,166.19,166.21,166.13,166.14,45307
2020/01/17,10:54:00,166.14,166.15,166.07,166.09,33499
2020/01/17,10:55:00,166.09,166.11,166.07,166.09,28033
2020/01/17,10:56:00,166.08,166.09,166.02,166.03,35715
2020/01/17,10:57:00,166.02,166.05,166.01,166.03,38188
2020/01/17,10:58:00,166.03,166.07,166.03,166.07,14479
2020/01/17,10:59:00,166.07,166.07,166.02,166.02,29307
2020/01/17,11:00:00,166.02,166.04,166.00,166.03,41773
2020/01/17,11:01:00,166.03,166.09,166.02,166.09,40004
2020/01/17,11:02:00,166.10,166.12,166.07,166.12,26000
2020/01/17,11:03:00,166.12,166.13,166.05,166.06,39678
2020/01/17,11:04:00,166.07,166.10,166.05,166.10,27419
2020/01/17,11:05:00,166.10,166.11,166.07,166.09,25313
2020/01/17,11:06:00,166.09,166.10,166.03,166.04,28627
2020/01/17,11:07:00,166.04,166.04,165.89,165.90,73760
2020/01/17,11:08:00,165.90,165.92,165.86,165.87,33774
2020/01/17,11:09:00,165.87,165.94,165.87,165.93,28967
2020/01/17,11:10:00,165.94,165.97,165.89,165.90,30338
2020/01/17,11:11:00,165.90,165.95,165.85,165.86,38989
2020/01/17,11:12:00,165.86,165.89,165.78,165.79,76762
2020/01/17,11:13:00,165.79,165.80,165.73,165.74,60228
2020/01/17,11:14:00,165.74,165.76,165.61,165.62,83068
2020/01/17,11:15:00,165.62,165.65,165.46,165.47,172827
2020/01/17,11:16:00,165.47,165.65,165.46,165.63,52872
2020/01/17,11:17:00,165.63,165.70,165.61,165.70,46228
2020/01/17,11:18:00,165.70,165.72,165.67,165.67,47656
2020/01/17,11:19:00,165.67,165.70,165.63,165.70,28899
2020/01/17,11:20:00,165.70,165.78,165.65,165.75,47969
2020/01/17,11:21:00,165.75,165.79,165.71,165.72,33635
2020/01/17,11:22:00,165.72,165.76,165.68,165.69,68118
2020/01/17,11:23:00,165.69,165.71,165.67,165.68,24567
2020/01/17,11:24:00,165.67,165.68,165.60,165.61,42919
2020/01/17,11:25:00,165.61,165.67,165.57,165.64,47155
2020/01/17,11:26:00,165.63,165.64,165.55,165.55,30926
2020/01/17,11:27:00,165.55,165.65,165.55,165.64,43931
2020/01/17,11:28:00,165.64,165.68,165.62,165.62,25112
2020/01/17,11:29:00,165.63,165.67,165.59,165.64,41350
2020/01/17,11:30:00,165.64,165.69,165.61,165.68,35062
2020/01/17,11:31:00,165.68,165.72,165.67,165.72,63975
2020/01/17,11:32:00,165.72,165.74,165.70,165.72,26089
2020/01/17,11:33:00,165.72,165.72,165.69,165.72,30989
2020/01/17,11:34:00,165.72,165.75,165.69,165.70,31711
2020/01/17,11:35:00,165.70,165.76,165.70,165.74,38579
2020/01/17,11:36:00,165.74,165.77,165.73,165.74,15220
2020/01/17,11:37:00,165.74,165.74,165.69,165.74,23245
2020/01/17,11:38:00,165.74,165.75,165.71,165.73,36435
2020/01/17,11:39:00,165.73,165.76,165.68,165.69,50539
2020/01/17,11:40:00,165.69,165.70,165.59,165.60,42514
2020/01/17,11:41:00,165.60,165.65,165.57,165.63,37171
2020/01/17,11:42:00,165.63,165.69,165.63,165.66,24173
2020/01/17,11:43:00,165.66,165.67,165.52,165.53,25306
2020/01/17,11:44:00,165.53,165.60,165.53,165.56,23404
2020/01/17,11:45:00,165.56,165.65,165.56,165.64,22372
2020/01/17,11:46:00,165.65,165.69,165.60,165.66,30461
2020/01/17,11:47:00,165.66,165.66,165.54,165.54,25170
2020/01/17,11:48:00,165.54,165.55,165.50,165.52,37641
2020/01/17,11:49:00,165.52,165.54,165.45,165.46,28315
2020/01/17,11:50:00,165.46,165.50,165.43,165.49,33801
2020/01/17,11:51:00,165.49,165.55,165.49,165.50,33764
2020/01/17,11:52:00,165.51,165.54,165.48,165.53,41550
2020/01/17,11:53:00,165.53,165.53,165.43,165.45,37229
2020/01/17,11:54:00,165.45,165.55,165.44,165.54,47439
2020/01/17,11:55:00,165.54,165.55,165.51,165.52,27329
2020/01/17,11:56:00,165.52,165.56,165.51,165.56,33772
2020/01/17,11:57:00,165.56,165.57,165.53,165.57,28371
2020/01/17,11:58:00,165.57,165.57,165.49,165.54,38656
2020/01/17,11:59:00,165.54,165.63,165.54,165.63,25425
2020/01/17,12:00:00,165.63,165.70,165.61,165.70,69754
2020/01/17,12:01:00,165.70,165.71,165.66,165.70,26424
2020/01/17,12:02:00,165.70,165.71,165.62,165.65,27552
2020/01/17,12:03:00,165.65,165.68,165.61,165.67,31714
2020/01/17,12:04:00,165.67,165.67,165.61,165.63,19704
2020/01/17,12:05:00,165.63,165.66,165.61,165.65,31775
2020/01/17,12:06:00,165.65,165.68,165.63,165.63,17344
2020/01/17,12:07:00,165.62,165.64,165.60,165.61,26739
2020/01/17,12:08:00,165.61,165.65,165.61,165.63,20027
2020/01/17,12:09:00,165.64,165.64,165.56,165.56,32130
2020/01/17,12:10:00,165.56,165.64,165.53,165.62,90119
2020/01/17,12:11:00,165.62,165.67,165.57,165.64,57297
2020/01/17,12:12:00,165.64,165.72,165.64,165.72,55010
2020/01/17,12:13:00,165.72,165.86,165.71,165.84,49483
2020/01/17,12:14:00,165.84,165.84,165.78,165.79,36781
2020/01/17,12:15:00,165.79,165.97,165.78,165.97,56834
2020/01/17,12:16:00,165.97,165.98,165.90,165.92,52125
2020/01/17,12:17:00,165.92,166.00,165.92,166.00,40865
2020/01/17,12:18:00,166.00,166.13,165.98,166.13,73759
2020/01/17,12:19:00,166.13,166.16,166.10,166.10,40875
2020/01/17,12:20:00,166.11,166.11,166.05,166.08,23722
2020/01/17,12:21:00,166.08,166.15,166.02,166.02,44306
2020/01/17,12:22:00,166.03,166.05,165.99,166.00,34982
2020/01/17,12:23:00,165.99,166.03,165.97,165.98,33895
2020/01/17,12:24:00,165.98,166.00,165.95,166.00,23632
2020/01/17,12:25:00,166.00,166.00,165.95,165.96,20358
2020/01/17,12:26:00,165.96,166.02,165.95,166.00,29733
2020/01/17,12:27:00,166.00,166.09,166.00,166.09,32250
2020/01/17,12:28:00,166.08,166.12,166.07,166.10,39650
2020/01/17,12:29:00,166.10,166.17,166.10,166.15,53350
2020/01/17,12:30:00,166.15,166.16,166.12,166.14,38323
2020/01/17,12:31:00,166.14,166.16,166.08,166.09,61574
2020/01/17,12:32:00,166.10,166.10,166.05,166.07,29605
2020/01/17,12:33:00,166.08,166.09,166.06,166.07,15743
2020/01/17,12:34:00,166.07,166.13,166.07,166.13,35851
2020/01/17,12:35:00,166.13,166.16,166.08,166.08,29808
2020/01/17,12:36:00,166.08,166.12,166.03,166.04,28788
2020/01/17,12:37:00,166.04,166.13,166.02,166.12,32843
2020/01/17,12:38:00,166.12,166.16,166.12,166.16,29849
2020/01/17,12:39:00,166.16,166.16,166.13,166.14,19391
2020/01/17,12:40:00,166.14,166.14,166.10,166.14,20022
2020/01/17,12:41:00,166.14,166.16,166.13,166.13,29517
2020/01/17,12:42:00,166.13,166.18,166.13,166.17,17922
2020/01/17,12:43:00,166.17,166.20,166.15,166.17,34288
2020/01/17,12:44:00,166.17,166.17,166.13,166.14,13641
2020/01/17,12:45:00,166.14,166.15,166.11,166.14,18170
2020/01/17,12:46:00,166.14,166.21,166.14,166.21,23380
2020/01/17,12:47:00,166.21,166.30,166.20,166.28,64589
2020/01/17,12:48:00,166.28,166.28,166.21,166.21,29679
2020/01/17,12:49:00,166.21,166.23,166.16,166.17,31633
2020/01/17,12:50:00,166.17,166.25,166.17,166.24,16292
2020/01/17,12:51:00,166.24,166.26,166.22,166.24,15145
2020/01/17,12:52:00,166.24,166.24,166.19,166.21,22240
2020/01/17,12:53:00,166.21,166.23,166.12,166.14,27020
2020/01/17,12:54:00,166.14,166.14,166.06,166.08,27609
2020/01/17,12:55:00,166.08,166.09,166.02,166.02,18735
2020/01/17,12:56:00,166.02,166.04,166.00,166.03,40010
2020/01/17,12:57:00,166.03,166.06,166.02,166.02,12774
2020/01/17,12:58:00,166.02,166.05,166.01,166.01,14246
2020/01/17,12:59:00,166.01,166.02,165.98,166.02,14450
2020/01/17,13:00:00,166.02,166.05,166.01,166.03,18006
2020/01/17,13:01:00,166.03,166.05,166.01,166.04,12103
2020/01/17,13:02:00,166.04,166.10,166.03,166.10,16779
2020/01/17,13:03:00,166.10,166.14,166.08,166.14,15090
2020/01/17,13:04:00,166.14,166.16,166.12,166.15,21949
2020/01/17,13:05:00,166.15,166.16,166.11,166.14,13287
2020/01/17,13:06:00,166.14,166.14,166.10,166.11,16191
2020/01/17,13:07:00,166.11,166.14,166.10,166.14,19073
2020/01/17,13:08:00,166.13,166.13,166.07,166.08,19960
2020/01/17,13:09:00,166.08,166.12,166.07,166.12,11514
2020/01/17,13:10:00,166.12,166.18,166.12,166.17,21367
2020/01/17,13:11:00,166.18,166.24,166.16,166.23,37832
2020/01/17,13:12:00,166.23,166.24,166.21,166.24,16267
2020/01/17,13:13:00,166.24,166.25,166.22,166.23,24073
2020/01/17,13:14:00,166.24,166.24,166.20,166.21,16056
2020/01/17,13:15:00,166.22,166.23,166.16,166.16,16893
2020/01/17,13:16:00,166.16,166.18,166.15,166.15,31030
2020/01/17,13:17:00,166.15,166.17,166.14,166.15,14359
2020/01/17,13:18:00,166.15,166.20,166.14,166.19,12547
2020/01/17,13:19:00,166.19,166.22,166.19,166.20,33074
2020/01/17,13:20:00,166.20,166.32,166.20,166.31,41125
2020/01/17,13:21:00,166.31,166.33,166.30,166.32,20185
2020/01/17,13:22:00,166.31,166.32,166.25,166.26,17697
2020/01/17,13:23:00,166.26,166.33,166.26,166.33,18454
2020/01/17,13:24:00,166.33,166.36,166.30,166.36,30544
2020/01/17,13:25:00,166.36,166.37,166.31,166.31,18420
2020/01/17,13:26:00,166.31,166.33,166.29,166.30,24054
2020/01/17,13:27:00,166.30,166.35,166.29,166.35,15922
2020/01/17,13:28:00,166.35,166.37,166.34,166.35,20042
2020/01/17,13:29:00,166.35,166.40,166.35,166.39,23673
2020/01/17,13:30:00,166.39,166.40,166.36,166.36,41769
2020/01/17,13:31:00,166.36,166.37,166.33,166.35,12776
2020/01/17,13:32:00,166.35,166.36,166.30,166.30,23293
2020/01/17,13:33:00,166.30,166.33,166.28,166.30,29770
2020/01/17,13:34:00,166.30,166.30,166.26,166.29,30343
2020/01/17,13:35:00,166.29,166.29,166.21,166.24,28700
2020/01/17,13:36:00,166.24,166.24,166.18,166.19,25055
2020/01/17,13:37:00,166.19,166.23,166.18,166.20,22219
2020/01/17,13:38:00,166.20,166.21,166.17,166.17,22682
2020/01/17,13:39:00,166.17,166.18,166.16,166.16,17398
2020/01/17,13:40:00,166.16,166.17,166.15,166.17,21629
2020/01/17,13:41:00,166.17,166.20,166.16,166.19,20527
2020/01/17,13:42:00,166.19,166.21,166.17,166.18,24650
2020/01/17,13:43:00,166.18,166.20,166.13,166.14,20282
2020/01/17,13:44:00,166.14,166.19,166.14,166.18,19142
2020/01/17,13:45:00,166.18,166.21,166.16,166.18,17686
2020/01/17,13:46:00,166.18,166.21,166.14,166.21,14659
2020/01/17,13:47:00,166.21,166.25,166.20,166.23,39828
2020/01/17,13:48:00,166.23,166.24,166.21,166.22,15790
2020/01/17,13:49:00,166.22,166.26,166.22,166.26,37398
2020/01/17,13:50:00,166.26,166.31,166.26,166.31,16988
2020/01/17,13:51:00,166.31,166.39,166.31,166.39,35246
2020/01/17,13:52:00,166.38,166.38,166.33,166.38,26373
2020/01/17,13:53:00,166.38,166.40,166.38,166.40,16269
2020/01/17,13:54:00,166.40,166.43,166.39,166.42,17957
2020/01/17,13:55:00,166.42,166.43,166.41,166.43,17969
2020/01/17,13:56:00,166.43,166.43,166.41,166.42,14381
2020/01/17,13:57:00,166.42,166.43,166.40,166.43,38740
2020/01/17,13:58:00,166.43,166.43,166.40,166.41,33714
2020/01/17,13:59:00,166.41,166.42,166.40,166.41,26216
2020/01/17,14:00:00,166.41,166.42,166.32,166.34,39220
2020/01/17,14:01:00,166.34,166.37,166.30,166.31,63977
2020/01/17,14:02:00,166.31,166.36,166.31,166.32,37736
2020/01/17,14:03:00,166.32,166.34,166.30,166.32,29520
2020/01/17,14:04:00,166.31,166.37,166.31,166.37,21574
2020/01/17,14:05:00,166.37,166.40,166.36,166.39,34384
2020/01/17,14:06:00,166.39,166.41,166.38,166.41,13010
2020/01/17,14:07:00,166.41,166.45,166.40,166.45,39198
2020/01/17,14:08:00,166.44,166.50,166.44,166.49,33532
2020/01/17,14:09:00,166.49,166.50,166.46,166.49,32576
2020/01/17,14:10:00,166.50,166.50,166.46,166.49,36196
2020/01/17,14:11:00,166.49,166.57,166.48,166.55,105370
2020/01/17,14:12:00,166.54,166.57,166.48,166.48,44427
2020/01/17,14:13:00,166.49,166.50,166.47,166.50,22721
2020/01/17,14:14:00,166.50,166.50,166.48,166.50,24710
2020/01/17,14:15:00,166.50,166.51,166.48,166.51,26373
2020/01/17,14:16:00,166.51,166.58,166.51,166.54,42802
2020/01/17,14:17:00,166.54,166.55,166.52,166.54,18798
2020/01/17,14:18:00,166.54,166.54,166.49,166.52,38624
2020/01/17,14:19:00,166.52,166.52,166.46,166.47,49160
2020/01/17,14:20:00,166.47,166.47,166.37,166.37,38839
2020/01/17,14:21:00,166.37,166.42,166.37,166.38,34350
2020/01/17,14:22:00,166.38,166.38,166.33,166.34,25538
2020/01/17,14:23:00,166.34,166.34,166.29,166.32,27291
2020/01/17,14:24:00,166.32,166.34,166.31,166.32,17709
2020/01/17,14:25:00,166.32,166.37,166.32,166.36,16469
2020/01/17,14:26:00,166.36,166.38,166.33,166.38,24293
2020/01/17,14:27:00,166.38,166.39,166.36,166.37,19599
2020/01/17,14:28:00,166.37,166.38,166.33,166.34,22825
2020/01/17,14:29:00,166.34,166.35,166.31,166.33,21028
2020/01/17,14:30:00,166.33,166.34,166.28,166.30,30340
2020/01/17,14:31:00,166.30,166.32,166.29,166.32,18761
2020/01/17,14:32:00,166.32,166.34,166.30,166.32,16636
2020/01/17,14:33:00,166.33,166.34,166.30,166.34,26782
2020/01/17,14:34:00,166.33,166.37,166.31,166.37,26237
2020/01/17,14:35:00,166.37,166.38,166.33,166.37,28217
2020/01/17,14:36:00,166.37,166.39,166.33,166.33,19069
2020/01/17,14:37:00,166.33,166.39,166.33,166.38,17746
2020/01/17,14:38:00,166.37,166.37,166.33,166.35,32902
2020/01/17,14:39:00,166.35,166.35,166.32,166.34,26954
2020/01/17,14:40:00,166.34,166.36,166.32,166.34,31374
2020/01/17,14:41:00,166.35,166.35,166.32,166.34,20770
2020/01/17,14:42:00,166.34,166.37,166.32,166.33,15547
2020/01/17,14:43:00,166.33,166.35,166.27,166.29,36869
2020/01/17,14:44:00,166.29,166.32,166.28,166.30,31486
2020/01/17,14:45:00,166.30,166.31,166.25,166.26,40164
2020/01/17,14:46:00,166.26,166.27,166.20,166.23,45392
2020/01/17,14:47:00,166.23,166.25,166.21,166.24,58319
2020/01/17,14:48:00,166.24,166.26,166.20,166.22,17484
2020/01/17,14:49:00,166.21,166.21,166.17,166.18,17249
2020/01/17,14:50:00,166.18,166.21,166.17,166.20,17745
2020/01/17,14:51:00,166.20,166.24,166.19,166.22,31899
2020/01/17,14:52:00,166.22,166.26,166.21,166.22,33002
2020/01/17,14:53:00,166.22,166.24,166.21,166.23,15003
2020/01/17,14:54:00,166.23,166.24,166.20,166.23,13961
2020/01/17,14:55:00,166.23,166.25,166.22,166.24,11400
2020/01/17,14:56:00,166.24,166.28,166.22,166.28,23205
2020/01/17,14:57:00,166.26,166.30,166.26,166.29,25461
2020/01/17,14:58:00,166.29,166.34,166.28,166.32,18066
2020/01/17,14:59:00,166.32,166.39,166.32,166.37,25766
2020/01/17,15:00:00,166.36,166.41,166.35,166.41,19554
2020/01/17,15:01:00,166.41,166.41,166.36,166.37,26811
2020/01/17,15:02:00,166.37,166.43,166.37,166.40,57511
2020/01/17,15:03:00,166.40,166.42,166.38,166.41,38134
2020/01/17,15:04:00,166.41,166.41,166.36,166.40,34045
2020/01/17,15:05:00,166.40,166.42,166.40,166.40,23895
2020/01/17,15:06:00,166.40,166.40,166.37,166.39,25197
2020/01/17,15:07:00,166.39,166.40,166.38,166.39,12145
2020/01/17,15:08:00,166.39,166.40,166.33,166.34,32888
2020/01/17,15:09:00,166.33,166.34,166.21,166.26,48189
2020/01/17,15:10:00,166.26,166.29,166.25,166.27,20081
2020/01/17,15:11:00,166.27,166.32,166.26,166.26,29802
2020/01/17,15:12:00,166.25,166.26,166.19,166.20,30716
2020/01/17,15:13:00,166.20,166.21,166.17,166.19,24687
2020/01/17,15:14:00,166.19,166.25,166.19,166.24,21459
2020/01/17,15:15:00,166.24,166.31,166.23,166.31,23616
2020/01/17,15:16:00,166.31,166.39,166.31,166.39,39003
2020/01/17,15:17:00,166.39,166.45,166.36,166.44,30191
2020/01/17,15:18:00,166.44,166.48,166.43,166.45,36684
2020/01/17,15:19:00,166.45,166.47,166.36,166.36,26961
2020/01/17,15:20:00,166.36,166.43,166.35,166.42,18442
2020/01/17,15:21:00,166.42,166.42,166.36,166.36,22131
2020/01/17,15:22:00,166.36,166.39,166.30,166.32,23987
2020/01/17,15:23:00,166.33,166.38,166.32,166.37,28990
2020/01/17,15:24:00,166.37,166.39,166.34,166.35,23172
2020/01/17,15:25:00,166.35,166.37,166.30,166.36,23387
2020/01/17,15:26:00,166.36,166.38,166.31,166.37,24797
2020/01/17,15:27:00,166.37,166.41,166.36,166.40,21858
2020/01/17,15:28:00,166.40,166.43,166.38,166.42,28250
2020/01/17,15:29:00,166.41,166.44,166.39,166.44,16141
2020/01/17,15:30:00,166.44,166.48,166.44,166.48,26791
2020/01/17,15:31:00,166.48,166.60,166.47,166.59,91671
2020/01/17,15:32:00,166.59,166.67,166.59,166.67,70107
2020/01/17,15:33:00,166.67,166.78,166.67,166.78,77062
2020/01/17,15:34:00,166.78,166.79,166.73,166.79,39413
2020/01/17,15:35:00,166.79,166.79,166.73,166.73,75567
2020/01/17,15:36:00,166.73,166.74,166.68,166.74,41473
2020/01/17,15:37:00,166.74,166.78,166.73,166.77,35158
2020/01/17,15:38:00,166.77,166.77,166.71,166.72,42070
2020/01/17,15:39:00,166.72,166.74,166.69,166.74,29657
2020/01/17,15:40:00,166.73,166.73,166.64,166.64,47981
2020/01/17,15:41:00,166.64,166.67,166.63,166.67,29725
2020/01/17,15:42:00,166.66,166.75,166.64,166.74,41282
2020/01/17,15:43:00,166.74,166.78,166.70,166.78,35838
2020/01/17,15:44:00,166.78,166.80,166.77,166.78,51540
2020/01/17,15:45:00,166.78,166.79,166.72,166.73,32663
2020/01/17,15:46:00,166.72,166.78,166.72,166.74,35378
2020/01/17,15:47:00,166.74,166.80,166.74,166.79,40700
2020/01/17,15:48:00,166.79,166.82,166.76,166.81,45025
2020/01/17,15:49:00,166.81,166.88,166.77,166.87,67867
2020/01/17,15:50:00,166.87,166.92,166.86,166.90,82480
2020/01/17,15:51:00,166.90,166.94,166.85,166.94,83207
2020/01/17,15:52:00,166.94,166.96,166.91,166.94,71054
2020/01/17,15:53:00,166.94,166.99,166.92,166.99,97520
2020/01/17,15:54:00,166.98,166.99,166.96,166.99,88928
2020/01/17,15:55:00,166.98,167.16,166.97,167.15,282451
2020/01/17,15:56:00,167.15,167.20,167.10,167.16,184415
2020/01/17,15:57:00,167.16,167.21,167.16,167.20,148058
2020/01/17,15:58:00,167.19,167.33,167.19,167.27,179267
2020/01/17,15:59:00,167.25,167.26,167.15,167.18,267466
2020/01/17,16:00:00,167.09,167.26,167.00,167.10,874135
2020/01/21,09:31:00,166.68,166.80,166.50,166.74,915891
2020/01/21,09:32:00,166.73,166.89,166.67,166.71,121644
2020/01/21,09:33:00,166.73,167.00,166.66,167.00,116781
2020/01/21,09:34:00,167.00,167.14,166.94,167.11,213894
2020/01/21,09:35:00,167.11,167.25,167.00,167.02,124691
2020/01/21,09:36:00,167.02,167.31,167.02,167.16,104228
2020/01/21,09:37:00,167.17,167.23,167.06,167.16,90548
2020/01/21,09:38:00,167.18,167.25,167.09,167.12,80994
2020/01/21,09:39:00,167.12,167.17,167.03,167.07,78325
2020/01/21,09:40:00,167.07,167.09,166.90,166.90,80612
2020/01/21,09:41:00,166.90,167.04,166.90,166.94,57527
2020/01/21,09:42:00,166.94,167.11,166.93,167.09,41154
2020/01/21,09:43:00,167.09,167.13,166.93,166.96,62928
2020/01/21,09:44:00,166.97,166.99,166.90,166.98,56483
2020/01/21,09:45:00,166.98,167.04,166.91,166.91,68576
2020/01/21,09:46:00,166.92,167.04,166.87,167.04,73854
2020/01/21,09:47:00,167.05,167.15,167.04,167.04,60136
2020/01/21,09:48:00,167.04,167.10,166.94,167.08,71125
2020/01/21,09:49:00,167.06,167.17,167.01,167.17,76038
2020/01/21,09:50:00,167.17,167.40,167.17,167.38,97363
2020/01/21,09:51:00,167.38,167.38,167.26,167.32,74252
2020/01/21,09:52:00,167.32,167.36,167.18,167.19,79765
2020/01/21,09:53:00,167.19,167.21,167.15,167.19,54597
2020/01/21,09:54:00,167.19,167.27,167.17,167.17,51331
2020/01/21,09:55:00,167.17,167.28,167.17,167.24,49871
2020/01/21,09:56:00,167.25,167.29,167.21,167.26,41506
2020/01/21,09:57:00,167.25,167.39,167.24,167.39,57884
2020/01/21,09:58:00,167.39,167.43,167.33,167.40,58337
2020/01/21,09:59:00,167.40,167.49,167.37,167.44,75688
2020/01/21,10:00:00,167.44,167.46,167.40,167.40,56354
2020/01/21,10:01:00,167.40,167.53,166.85,167.51,169573
2020/01/21,10:02:00,167.52,167.68,167.51,167.65,98904
2020/01/21,10:03:00,167.65,167.72,167.30,167.71,75753
2020/01/21,10:04:00,167.71,167.73,167.60,167.66,43217
2020/01/21,10:05:00,167.66,167.73,167.59,167.71,58659
2020/01/21,10:06:00,167.71,167.74,167.68,167.68,77720
2020/01/21,10:07:00,167.68,167.84,167.66,167.77,74332
2020/01/21,10:08:00,167.77,167.86,167.70,167.83,48128
2020/01/21,10:09:00,167.83,167.93,167.81,167.93,52890
2020/01/21,10:10:00,167.93,167.96,167.91,167.92,53588
2020/01/21,10:11:00,167.92,167.93,167.76,167.78,47152
2020/01/21,10:12:00,167.78,167.78,167.66,167.66,31170
2020/01/21,10:13:00,167.66,167.75,167.64,167.72,62757
2020/01/21,10:14:00,167.72,167.78,167.67,167.72,47701
2020/01/21,10:15:00,167.72,167.80,167.68,167.80,43816
2020/01/21,10:16:00,167.80,167.81,167.71,167.72,65221
2020/01/21,10:17:00,167.72,167.73,167.65,167.66,47377
2020/01/21,10:18:00,167.66,167.69,167.56,167.58,56362
2020/01/21,10:19:00,167.58,167.65,167.52,167.52,48490
2020/01/21,10:20:00,167.52,167.57,167.50,167.52,64597
2020/01/21,10:21:00,167.52,167.56,167.49,167.52,61670
2020/01/21,10:22:00,167.52,167.53,167.46,167.49,48834
2020/01/21,10:23:00,167.49,167.50,167.35,167.37,65506
2020/01/21,10:24:00,167.37,167.39,167.31,167.35,54790
2020/01/21,10:25:00,167.35,167.35,167.29,167.31,31290
2020/01/21,10:26:00,167.31,167.35,167.27,167.34,57398
2020/01/21,10:27:00,167.34,167.35,167.28,167.29,112531
2020/01/21,10:28:00,167.30,167.38,167.30,167.35,154136
2020/01/21,10:29:00,167.35,167.43,167.35,167.38,51484
2020/01/21,10:30:00,167.38,167.38,167.32,167.36,51641
2020/01/21,10:31:00,167.37,167.37,167.28,167.29,27252
2020/01/21,10:32:00,167.29,167.39,167.28,167.28,46660
2020/01/21,10:33:00,167.29,167.36,167.28,167.31,31831
2020/01/21,10:34:00,167.32,167.37,167.31,167.35,26972
2020/01/21,10:35:00,167.35,167.41,167.31,167.41,44577
2020/01/21,10:36:00,167.41,167.50,167.39,167.49,44700
2020/01/21,10:37:00,167.49,167.59,167.49,167.57,30985
2020/01/21,10:38:00,167.57,167.62,167.55,167.59,34210
2020/01/21,10:39:00,167.59,167.62,167.55,167.55,39310
2020/01/21,10:40:00,167.55,167.60,167.51,167.54,34775
2020/01/21,10:41:00,167.54,167.63,167.54,167.58,59546
2020/01/21,10:42:00,167.58,167.59,167.53,167.54,28226
2020/01/21,10:43:00,167.54,167.60,167.49,167.49,33465
2020/01/21,10:44:00,167.49,167.51,167.44,167.47,52441
2020/01/21,10:45:00,167.47,167.50,167.41,167.42,41789
2020/01/21,10:46:00,167.42,167.50,167.40,167.50,26791
2020/01/21,10:47:00,167.48,167.53,167.40,167.40,34861
2020/01/21,10:48:00,167.40,167.47,167.40,167.46,33900
2020/01/21,10:49:00,167.46,167.53,167.46,167.51,33021
2020/01/21,10:50:00,167.51,167.55,167.45,167.53,29806
2020/01/21,10:51:00,167.53,167.58,167.49,167.49,53609
2020/01/21,10:52:00,167.49,167.52,167.43,167.43,156977
2020/01/21,10:53:00,167.43,167.44,167.37,167.38,47451
2020/01/21,10:54:00,167.38,167.48,167.38,167.47,22805
2020/01/21,10:55:00,167.47,167.51,167.42,167.49,46618
2020/01/21,10:56:00,167.49,167.56,167.49,167.56,30026
2020/01/21,10:57:00,167.56,167.56,167.46,167.46,39194
2020/01/21,10:58:00,167.46,167.46,167.38,167.39,51504
2020/01/21,10:59:00,167.39,167.44,167.36,167.36,28101
2020/01/21,11:00:00,167.36,167.36,167.29,167.30,35302
2020/01/21,11:01:00,167.30,167.35,167.29,167.34,25355
2020/01/21,11:02:00,167.34,167.40,167.32,167.34,27569
2020/01/21,11:03:00,167.33,167.38,167.26,167.37,35779
2020/01/21,11:04:00,167.37,167.40,167.35,167.39,26150
2020/01/21,11:05:00,167.39,167.44,167.38,167.41,33906
2020/01/21,11:06:00,167.41,167.49,167.40,167.49,21795
2020/01/21,11:07:00,167.49,167.60,167.49,167.59,50462
2020/01/21,11:08:00,167.59,167.66,167.55,167.66,47211
2020/01/21,11:09:00,167.66,167.68,167.63,167.66,38965
2020/01/21,11:10:00,167.66,167.68,167.65,167.66,38728
2020/01/21,11:11:00,167.67,167.79,167.65,167.74,57098
2020/01/21,11:12:00,167.73,167.81,167.72,167.78,22812
2020/01/21,11:13:00,167.78,167.83,167.74,167.81,45729
2020/01/21,11:14:00,167.81,167.87,167.80,167.84,35387
2020/01/21,11:15:00,167.84,167.89,167.82,167.88,30613
2020/01/21,11:16:00,167.88,167.93,167.88,167.93,40008
2020/01/21,11:17:00,167.93,167.95,167.91,167.92,52575
2020/01/21,11:18:00,167.92,167.96,167.92,167.92,39725
2020/01/21,11:19:00,167.92,167.92,167.83,167.84,34662
2020/01/21,11:20:00,167.84,167.88,167.79,167.84,44142
2020/01/21,11:21:00,167.84,167.90,167.83,167.85,29571
2020/01/21,11:22:00,167.85,167.94,167.83,167.91,34463
2020/01/21,11:23:00,167.91,167.98,167.88,167.88,29102
2020/01/21,11:24:00,167.88,167.88,167.79,167.82,40912
2020/01/21,11:25:00,167.80,167.92,167.80,167.88,41965
2020/01/21,11:26:00,167.88,167.95,167.87,167.92,27977
2020/01/21,11:27:00,167.93,167.98,167.91,167.96,36444
2020/01/21,11:28:00,167.96,167.98,167.88,167.88,36230
2020/01/21,11:29:00,167.88,167.90,167.84,167.85,23440
2020/01/21,11:30:00,167.85,167.92,167.85,167.89,42934
2020/01/21,11:31:00,167.89,167.91,167.85,167.91,27877
2020/01/21,11:32:00,167.91,167.92,167.89,167.91,21031
2020/01/21,11:33:00,167.91,167.96,167.91,167.95,35705
2020/01/21,11:34:00,167.95,168.11,167.95,168.11,117346
2020/01/21,11:35:00,168.11,168.16,168.08,168.16,37785
2020/01/21,11:36:00,168.16,168.17,168.09,168.15,54207
2020/01/21,11:37:00,168.15,168.19,168.08,168.08,39317
2020/01/21,11:38:00,168.08,168.13,168.07,168.08,55428
2020/01/21,11:39:00,168.08,168.08,167.99,168.01,36387
2020/01/21,11:40:00,168.02,168.02,167.93,168.00,52222
2020/01/21,11:41:00,168.00,168.12,167.97,167.98,76816
2020/01/21,11:42:00,167.98,168.02,167.92,167.94,32680
2020/01/21,11:43:00,167.95,167.95,167.90,167.92,23597
2020/01/21,11:44:00,167.92,167.92,167.81,167.86,29514
2020/01/21,11:45:00,167.88,167.92,167.85,167.90,25874
2020/01/21,11:46:00,167.90,167.94,167.88,167.89,18693
2020/01/21,11:47:00,167.89,167.89,167.83,167.84,26003
2020/01/21,11:48:00,167.84,167.86,167.76,167.76,47509
2020/01/21,11:49:00,167.76,167.77,167.68,167.69,69767
2020/01/21,11:50:00,167.69,167.78,167.69,167.70,437041
2020/01/21,11:51:00,167.70,167.71,167.65,167.66,29153
2020/01/21,11:52:00,167.66,167.67,167.60,167.60,83124
2020/01/21,11:53:00,167.60,167.63,167.56,167.56,58259
2020/01/21,11:54:00,167.56,167.59,167.55,167.57,49728
2020/01/21,11:55:00,167.57,167.59,167.54,167.54,59883
2020/01/21,11:56:00,167.54,167.54,167.52,167.54,29953
2020/01/21,11:57:00,167.54,167.62,167.54,167.60,57240
2020/01/21,11:58:00,167.60,167.69,167.60,167.65,41729
2020/01/21,11:59:00,167.64,167.65,167.58,167.61,42051
2020/01/21,12:00:00,167.61,167.65,167.60,167.61,23403
2020/01/21,12:01:00,167.61,167.63,167.56,167.59,14909
2020/01/21,12:02:00,167.59,167.63,167.54,167.59,49326
2020/01/21,12:03:00,167.59,167.64,167.59,167.64,24571
2020/01/21,12:04:00,167.64,167.65,167.62,167.63,23847
2020/01/21,12:05:00,167.63,167.72,167.62,167.68,20929
2020/01/21,12:06:00,167.68,167.69,167.62,167.62,36967
2020/01/21,12:07:00,167.62,167.70,167.62,167.67,28103
2020/01/21,12:08:00,167.67,167.68,167.66,167.67,16118
2020/01/21,12:09:00,167.67,167.68,167.66,167.66,14958
2020/01/21,12:10:00,167.66,167.67,167.61,167.66,42210
2020/01/21,12:11:00,167.66,167.66,167.57,167.58,25156
2020/01/21,12:12:00,167.59,167.59,167.51,167.54,45773
2020/01/21,12:13:00,167.54,167.55,167.51,167.53,25339
2020/01/21,12:14:00,167.53,167.55,167.53,167.55,13875
2020/01/21,12:15:00,167.55,167.56,167.52,167.56,26522
2020/01/21,12:16:00,167.56,167.61,167.56,167.59,22492
2020/01/21,12:17:00,167.59,167.66,167.59,167.62,23605
2020/01/21,12:18:00,167.62,167.66,167.58,167.61,30402
2020/01/21,12:19:00,167.60,167.61,167.58,167.60,15667
2020/01/21,12:20:00,167.60,167.62,167.58,167.61,17369
2020/01/21,12:21:00,167.61,167.69,167.61,167.68,49718
2020/01/21,12:22:00,167.68,167.71,167.66,167.71,20564
2020/01/21,12:23:00,167.71,167.76,167.70,167.75,32656
2020/01/21,12:24:00,167.74,167.74,167.70,167.71,12865
2020/01/21,12:25:00,167.71,167.77,167.70,167.76,18164
2020/01/21,12:26:00,167.76,167.77,167.73,167.75,21252
2020/01/21,12:27:00,167.75,167.78,167.74,167.75,25272
2020/01/21,12:28:00,167.75,167.77,167.74,167.75,18994
2020/01/21,12:29:00,167.75,167.76,167.73,167.76,11433
2020/01/21,12:30:00,167.76,167.79,167.74,167.75,19834
2020/01/21,12:31:00,167.75,167.75,167.70,167.70,29220
2020/01/21,12:32:00,167.70,167.72,167.70,167.72,10661
2020/01/21,12:33:00,167.72,167.74,167.71,167.72,8235
2020/01/21,12:34:00,167.72,167.74,167.71,167.72,254906
2020/01/21,12:35:00,167.72,167.72,167.68,167.71,16019
2020/01/21,12:36:00,167.71,167.74,167.69,167.72,31859
2020/01/21,12:37:00,167.72,167.74,167.69,167.74,34021
2020/01/21,12:38:00,167.74,167.77,167.72,167.73,18623
2020/01/21,12:39:00,167.74,167.75,167.72,167.72,14285
2020/01/21,12:40:00,167.72,167.74,167.68,167.68,18799
2020/01/21,12:41:00,167.66,167.70,167.66,167.69,33150
2020/01/21,12:42:00,167.69,167.69,167.63,167.67,31245
2020/01/21,12:43:00,167.67,167.70,167.66,167.68,45266
2020/01/21,12:44:00,167.68,167.69,167.66,167.67,18961
2020/01/21,12:45:00,167.67,167.68,167.62,167.63,19743
2020/01/21,12:46:00,167.63,167.63,167.60,167.60,27986
2020/01/21,12:47:00,167.60,167.62,167.60,167.61,137861
2020/01/21,12:48:00,167.61,167.61,167.53,167.54,39889
2020/01/21,12:49:00,167.54,167.54,167.50,167.52,42800
2020/01/21,12:50:00,167.52,167.53,167.48,167.50,32768
2020/01/21,12:51:00,167.50,167.50,167.47,167.47,21124
2020/01/21,12:52:00,167.47,167.52,167.47,167.51,25054
2020/01/21,12:53:00,167.51,167.51,167.50,167.51,11243
2020/01/21,12:54:00,167.51,167.54,167.48,167.52,40502
2020/01/21,12:55:00,167.52,167.52,167.50,167.51,12936
2020/01/21,12:56:00,167.51,167.52,167.48,167.52,43047
2020/01/21,12:57:00,167.52,167.56,167.51,167.53,18083
2020/01/21,12:58:00,167.53,167.53,167.48,167.48,19643
2020/01/21,12:59:00,167.48,167.52,167.48,167.49,18832
2020/01/21,13:00:00,167.50,167.51,167.48,167.49,27742
2020/01/21,13:01:00,167.49,167.50,167.45,167.49,39985
2020/01/21,13:02:00,167.49,167.51,167.48,167.50,66315
2020/01/21,13:03:00,167.50,167.50,167.48,167.49,13478
2020/01/21,13:04:00,167.49,167.50,167.48,167.49,17866
2020/01/21,13:05:00,167.49,167.52,167.47,167.50,24461
2020/01/21,13:06:00,167.50,167.51,167.49,167.50,7516
2020/01/21,13:07:00,167.50,167.51,167.49,167.49,16312
2020/01/21,13:08:00,167.49,167.50,167.46,167.47,26180
2020/01/21,13:09:00,167.47,167.47,167.43,167.43,30127
2020/01/21,13:10:00,167.43,167.46,167.43,167.44,19822
2020/01/21,13:11:00,167.44,167.44,167.39,167.39,34119
2020/01/21,13:12:00,167.39,167.40,167.35,167.36,21402
2020/01/21,13:13:00,167.36,167.41,167.36,167.41,18882
2020/01/21,13:14:00,167.41,167.42,167.40,167.41,14978
2020/01/21,13:15:00,167.41,167.41,167.34,167.36,40729
2020/01/21,13:16:00,167.36,167.36,167.27,167.31,74335
2020/01/21,13:17:00,167.31,167.34,167.30,167.33,19615
2020/01/21,13:18:00,167.33,167.34,167.24,167.24,31573
2020/01/21,13:19:00,167.24,167.24,167.09,167.09,83059
2020/01/21,13:20:00,167.09,167.19,167.07,167.14,52846
2020/01/21,13:21:00,167.14,167.15,167.01,167.06,54498
2020/01/21,13:22:00,167.07,167.09,167.02,167.09,61407
2020/01/21,13:23:00,167.09,167.10,167.01,167.01,45684
2020/01/21,13:24:00,167.01,167.03,167.00,167.02,23545
2020/01/21,13:25:00,167.02,167.05,167.00,167.05,49263
2020/01/21,13:26:00,167.05,167.12,167.03,167.06,30835
2020/01/21,13:27:00,167.06,167.06,167.01,167.04,21939
2020/01/21,13:28:00,167.04,167.06,167.01,167.04,35995
2020/01/21,13:29:00,167.04,167.06,167.02,167.05,20284
2020/01/21,13:30:00,167.05,167.06,167.00,167.02,39852
2020/01/21,13:31:00,167.02,167.09,167.00,167.09,33231
2020/01/21,13:32:00,167.08,167.09,166.96,166.97,63303
2020/01/21,13:33:00,166.97,166.98,166.85,166.85,55605
2020/01/21,13:34:00,166.85,166.93,166.85,166.92,26070
2020/01/21,13:35:00,166.92,166.99,166.92,166.94,22882
2020/01/21,13:36:00,166.94,166.96,166.93,166.96,21974
2020/01/21,13:37:00,166.97,166.97,166.87,166.88,25850
2020/01/21,13:38:00,166.87,166.88,166.75,166.76,48918
2020/01/21,13:39:00,166.76,166.82,166.76,166.79,31669
2020/01/21,13:40:00,166.79,166.80,166.72,166.74,54513
2020/01/21,13:41:00,166.74,166.74,166.66,166.66,36777
2020/01/21,13:42:00,166.66,166.78,166.65,166.78,29790
2020/01/21,13:43:00,166.78,166.83,166.76,166.82,105787
2020/01/21,13:44:00,166.82,166.96,166.82,166.95,66858
2020/01/21,13:45:00,166.95,166.95,166.89,166.92,71296
2020/01/21,13:46:00,166.92,166.97,166.90,166.96,53296
2020/01/21,13:47:00,166.96,166.97,166.91,166.94,30771
2020/01/21,13:48:00,166.94,166.99,166.91,166.96,40665
2020/01/21,13:49:00,166.96,167.02,166.94,166.97,29497
2020/01/21,13:50:00,166.96,166.97,166.90,166.92,29567
2020/01/21,13:51:00,166.92,166.97,166.90,166.91,26134
2020/01/21,13:52:00,166.91,166.99,166.90,166.96,25092
2020/01/21,13:53:00,166.96,166.96,166.84,166.85,29590
2020/01/21,13:54:00,166.85,166.86,166.77,166.83,91451
2020/01/21,13:55:00,166.83,166.84,166.76,166.78,79013
2020/01/21,13:56:00,166.78,166.82,166.74,166.82,56768
2020/01/21,13:57:00,166.81,166.81,166.72,166.72,40717
2020/01/21,13:58:00,166.72,166.76,166.70,166.74,40613
2020/01/21,13:59:00,166.74,166.79,166.72,166.76,56100
2020/01/21,14:00:00,166.76,166.84,166.75,166.79,43317
2020/01/21,14:01:00,166.79,166.80,166.73,166.73,47071
2020/01/21,14:02:00,166.73,166.76,166.66,166.69,41961
2020/01/21,14:03:00,166.70,166.78,166.70,166.71,105391
2020/01/21,14:04:00,166.71,166.81,166.71,166.78,31975
2020/01/21,14:05:00,166.79,166.97,166.78,166.97,37029
2020/01/21,14:06:00,166.97,166.97,166.84,166.85,42275
2020/01/21,14:07:00,166.85,166.85,166.79,166.84,20450
2020/01/21,14:08:00,166.84,166.93,166.84,166.87,47726
2020/01/21,14:09:00,166.88,166.89,166.83,166.84,25397
2020/01/21,14:10:00,166.84,166.96,166.84,166.94,36482
2020/01/21,14:11:00,166.94,166.98,166.93,166.95,53889
2020/01/21,14:12:00,166.95,167.00,166.95,166.99,25854
2020/01/21,14:13:00,167.00,167.06,166.99,167.01,43295
2020/01/21,14:14:00,167.01,167.10,167.01,167.10,47309
2020/01/21,14:15:00,167.10,167.10,167.06,167.07,21971
2020/01/21,14:16:00,167.07,167.07,166.98,167.04,24247
2020/01/21,14:17:00,167.04,167.06,166.99,167.03,30504
2020/01/21,14:18:00,167.03,167.08,167.02,167.07,22367
2020/01/21,14:19:00,167.08,167.10,167.04,167.06,27773
2020/01/21,14:20:00,167.06,167.06,166.96,166.96,21935
2020/01/21,14:21:00,166.96,166.98,166.89,166.90,30571
2020/01/21,14:22:00,166.90,166.92,166.86,166.87,19412
2020/01/21,14:23:00,166.87,166.89,166.85,166.85,15532
2020/01/21,14:24:00,166.85,166.85,166.76,166.84,42676
2020/01/21,14:25:00,166.84,166.86,166.81,166.81,17891
2020/01/21,14:26:00,166.82,166.84,166.77,166.78,27651
2020/01/21,14:27:00,166.79,166.82,166.76,166.76,24610
2020/01/21,14:28:00,166.76,166.82,166.75,166.76,25191
2020/01/21,14:29:00,166.76,166.80,166.74,166.77,26273
2020/01/21,14:30:00,166.77,166.82,166.77,166.80,22395
2020/01/21,14:31:00,166.80,166.84,166.75,166.82,21873
2020/01/21,14:32:00,166.82,166.84,166.81,166.81,20815
2020/01/21,14:33:00,166.81,166.82,166.78,166.82,18418
2020/01/21,14:34:00,166.82,166.82,166.74,166.78,35366
2020/01/21,14:35:00,166.78,166.78,166.70,166.71,27364
2020/01/21,14:36:00,166.71,166.71,166.62,166.63,32415
2020/01/21,14:37:00,166.63,166.70,166.62,166.70,20410
2020/01/21,14:38:00,166.70,166.74,166.70,166.73,16681
2020/01/21,14:39:00,166.73,166.75,166.69,166.69,28396
2020/01/21,14:40:00,166.69,166.74,166.68,166.74,22369
2020/01/21,14:41:00,166.74,166.75,166.68,166.70,21931
2020/01/21,14:42:00,166.70,166.78,166.69,166.77,24996
2020/01/21,14:43:00,166.77,166.78,166.71,166.72,19388
2020/01/21,14:44:00,166.73,166.75,166.72,166.75,19024
2020/01/21,14:45:00,166.75,166.77,166.71,166.72,17625
2020/01/21,14:46:00,166.73,166.73,166.66,166.69,19275
2020/01/21,14:47:00,166.69,166.70,166.64,166.64,22062
2020/01/21,14:48:00,166.64,166.67,166.61,166.66,33605
2020/01/21,14:49:00,166.66,166.67,166.52,166.52,44862
2020/01/21,14:50:00,166.52,166.58,166.51,166.57,35337
2020/01/21,14:51:00,166.57,166.57,166.51,166.53,35846
2020/01/21,14:52:00,166.54,166.54,166.50,166.51,32413
2020/01/21,14:53:00,166.51,166.56,166.51,166.51,14819
2020/01/21,14:54:00,166.51,166.56,166.51,166.56,43215
2020/01/21,14:55:00,166.56,166.60,166.55,166.59,51764
2020/01/21,14:56:00,166.59,166.63,166.58,166.62,17372
2020/01/21,14:57:00,166.62,166.70,166.61,166.70,27595
2020/01/21,14:58:00,166.70,166.77,166.69,166.74,37549
2020/01/21,14:59:00,166.74,166.77,166.72,166.76,28193
2020/01/21,15:00:00,166.76,166.79,166.74,166.79,29876
2020/01/21,15:01:00,166.79,166.91,166.77,166.91,41626
2020/01/21,15:02:00,166.91,166.92,166.87,166.88,40799
2020/01/21,15:03:00,166.88,166.89,166.81,166.87,33144
2020/01/21,15:04:00,166.87,166.91,166.85,166.87,33936
2020/01/21,15:05:00,166.87,166.96,166.87,166.92,31087
2020/01/21,15:06:00,166.92,166.93,166.86,166.86,21522
2020/01/21,15:07:00,166.86,166.93,166.85,166.90,27821
2020/01/21,15:08:00,166.90,166.93,166.89,166.89,25273
2020/01/21,15:09:00,166.89,166.92,166.87,166.92,20356
2020/01/21,15:10:00,166.92,166.98,166.90,166.93,42772
2020/01/21,15:11:00,166.93,166.97,166.93,166.97,19842
2020/01/21,15:12:00,166.96,166.97,166.93,166.97,23056
2020/01/21,15:13:00,166.97,166.99,166.94,166.94,36279
2020/01/21,15:14:00,166.94,166.97,166.94,166.97,19597
2020/01/21,15:15:00,166.97,166.98,166.94,166.94,62111
2020/01/21,15:16:00,166.94,166.98,166.93,166.96,17800
2020/01/21,15:17:00,166.96,167.00,166.96,166.99,16528
2020/01/21,15:18:00,166.99,166.99,166.94,166.94,28356
2020/01/21,15:19:00,166.94,167.00,166.94,166.98,23231
2020/01/21,15:20:00,166.98,166.98,166.92,166.92,33810
2020/01/21,15:21:00,166.92,166.93,166.86,166.89,30661
2020/01/21,15:22:00,166.89,166.92,166.88,166.90,20295
2020/01/21,15:23:00,166.90,166.92,166.88,166.91,23716
2020/01/21,15:24:00,166.91,166.98,166.89,166.98,49725
2020/01/21,15:25:00,166.98,166.99,166.95,166.97,36489
2020/01/21,15:26:00,166.97,166.97,166.92,166.93,33951
2020/01/21,15:27:00,166.93,166.96,166.91,166.96,38830
2020/01/21,15:28:00,166.96,167.04,166.95,167.03,27013
2020/01/21,15:29:00,167.03,167.03,166.96,166.98,26571
2020/01/21,15:30:00,166.97,167.00,166.94,166.96,22762
2020/01/21,15:31:00,166.96,167.01,166.91,167.00,40908
2020/01/21,15:32:00,167.00,167.09,167.00,167.09,53045
2020/01/21,15:33:00,167.09,167.10,167.04,167.05,45167
2020/01/21,15:34:00,167.05,167.06,166.95,166.95,43621
2020/01/21,15:35:00,166.95,167.00,166.90,166.90,51246
2020/01/21,15:36:00,166.90,166.92,166.82,166.83,58909
2020/01/21,15:37:00,166.83,166.86,166.82,166.85,55126
2020/01/21,15:38:00,166.85,166.92,166.84,166.89,39576
2020/01/21,15:39:00,166.89,166.91,166.86,166.86,23088
2020/01/21,15:40:00,166.86,166.86,166.79,166.80,54715
2020/01/21,15:41:00,166.81,166.81,166.67,166.68,80228
2020/01/21,15:42:00,166.68,166.68,166.62,166.67,46970
2020/01/21,15:43:00,166.67,166.70,166.64,166.68,48175
2020/01/21,15:44:00,166.68,166.70,166.67,166.69,43233
2020/01/21,15:45:00,166.69,166.71,166.67,166.68,42249
2020/01/21,15:46:00,166.68,166.74,166.67,166.73,57702
2020/01/21,15:47:00,166.73,166.73,166.63,166.64,227710
2020/01/21,15:48:00,166.65,166.68,166.63,166.66,60523
2020/01/21,15:49:00,166.66,166.66,166.56,166.59,66191
2020/01/21,15:50:00,166.59,166.59,166.49,166.50,154985
2020/01/21,15:51:00,166.50,166.75,166.49,166.75,143879
2020/01/21,15:52:00,166.75,166.79,166.72,166.77,76785
2020/01/21,15:53:00,166.77,166.83,166.75,166.76,61675
2020/01/21,15:54:00,166.77,166.77,166.58,166.63,96901
2020/01/21,15:55:00,166.63,166.63,166.43,166.46,187399
2020/01/21,15:56:00,166.46,166.62,166.46,166.57,152175
2020/01/21,15:57:00,166.57,166.59,166.52,166.55,116007
2020/01/21,15:58:00,166.54,166.55,166.47,166.47,186561
2020/01/21,15:59:00,166.48,166.52,166.46,166.48,125287
2020/01/21,16:00:00,166.51,166.69,166.44,166.50,694845
2020/01/22,09:31:00,167.40,167.45,167.06,167.06,99849
2020/01/22,09:32:00,167.09,167.28,166.94,167.16,178823
2020/01/22,09:33:00,167.16,167.17,167.05,167.08,71071
2020/01/22,09:34:00,167.09,167.15,166.97,167.11,76714
2020/01/22,09:35:00,167.10,167.20,166.87,167.08,124280
2020/01/22,09:36:00,167.08,167.26,167.08,167.24,82946
2020/01/22,09:37:00,167.24,167.35,167.23,167.30,78504
2020/01/22,09:38:00,167.30,167.38,167.18,167.21,63157
2020/01/22,09:39:00,167.21,167.39,167.21,167.36,48017
2020/01/22,09:40:00,167.37,167.37,167.27,167.33,83146
2020/01/22,09:41:00,167.34,167.49,167.32,167.35,153673
2020/01/22,09:42:00,167.36,167.37,167.24,167.24,68906
2020/01/22,09:43:00,167.23,167.34,167.21,167.29,58762
2020/01/22,09:44:00,167.29,167.31,167.09,167.10,45192
2020/01/22,09:45:00,167.10,167.13,166.99,167.13,143408
2020/01/22,09:46:00,167.13,167.16,167.05,167.16,64462
2020/01/22,09:47:00,167.16,167.32,167.16,167.31,76712
2020/01/22,09:48:00,167.31,167.33,167.26,167.29,45816
2020/01/22,09:49:00,167.29,167.36,167.28,167.28,50391
2020/01/22,09:50:00,167.28,167.31,167.24,167.25,65418
2020/01/22,09:51:00,167.25,167.27,167.19,167.27,112202
2020/01/22,09:52:00,167.27,167.30,167.24,167.26,47975
2020/01/22,09:53:00,167.26,167.32,167.24,167.24,38808
2020/01/22,09:54:00,167.24,167.31,167.22,167.24,34440
2020/01/22,09:55:00,167.24,167.29,167.24,167.27,25197
2020/01/22,09:56:00,167.27,167.31,167.25,167.31,48029
2020/01/22,09:57:00,167.31,167.32,167.26,167.26,50095
2020/01/22,09:58:00,167.26,167.32,167.22,167.28,61981
2020/01/22,09:59:00,167.27,167.36,167.27,167.34,56254
2020/01/22,10:00:00,167.35,167.42,167.34,167.39,59402
2020/01/22,10:01:00,167.39,167.41,167.20,167.22,94300
2020/01/22,10:02:00,167.22,167.27,167.18,167.21,52088
2020/01/22,10:03:00,167.21,167.23,167.18,167.22,40821
2020/01/22,10:04:00,167.21,167.25,167.20,167.25,25350
2020/01/22,10:05:00,167.25,167.27,167.18,167.18,58173
2020/01/22,10:06:00,167.18,167.18,167.04,167.08,95743
2020/01/22,10:07:00,167.08,167.13,167.00,167.07,64781
2020/01/22,10:08:00,167.06,167.11,167.05,167.06,36165
2020/01/22,10:09:00,167.06,167.10,167.03,167.07,56049
2020/01/22,10:10:00,167.07,167.15,167.06,167.15,68176
2020/01/22,10:11:00,167.15,167.18,167.11,167.12,32066
2020/01/22,10:12:00,167.12,167.17,167.10,167.12,51772
2020/01/22,10:13:00,167.12,167.20,167.08,167.20,27633
2020/01/22,10:14:00,167.20,167.28,167.18,167.26,50810
2020/01/22,10:15:00,167.26,167.26,167.16,167.18,56203
2020/01/22,10:16:00,167.18,167.18,167.07,167.11,128914
2020/01/22,10:17:00,167.11,167.22,167.11,167.18,96385
2020/01/22,10:18:00,167.18,167.23,167.17,167.18,48469
2020/01/22,10:19:00,167.18,167.18,167.06,167.13,118670
2020/01/22,10:20:00,167.14,167.16,167.09,167.16,33938
2020/01/22,10:21:00,167.16,167.16,167.08,167.13,61739
2020/01/22,10:22:00,167.13,167.17,167.08,167.15,67128
2020/01/22,10:23:00,167.15,167.20,167.14,167.17,45117
2020/01/22,10:24:00,167.17,167.18,167.10,167.11,42307
2020/01/22,10:25:00,167.11,167.16,167.07,167.13,59558
2020/01/22,10:26:00,167.13,167.17,167.11,167.14,26437
2020/01/22,10:27:00,167.14,167.20,167.14,167.17,48301
2020/01/22,10:28:00,167.17,167.18,167.12,167.13,34893
2020/01/22,10:29:00,167.13,167.14,167.11,167.11,49628
2020/01/22,10:30:00,167.11,167.13,167.10,167.12,28111
2020/01/22,10:31:00,167.12,167.12,167.05,167.09,64952
2020/01/22,10:32:00,167.09,167.12,167.08,167.12,20185
2020/01/22,10:33:00,167.12,167.13,167.09,167.12,24747
2020/01/22,10:34:00,167.12,167.14,167.08,167.08,36034
2020/01/22,10:35:00,167.08,167.11,167.06,167.09,45906
2020/01/22,10:36:00,167.09,167.11,167.05,167.06,32811
2020/01/22,10:37:00,167.06,167.06,167.00,167.05,97962
2020/01/22,10:38:00,167.05,167.10,167.01,167.03,67879
2020/01/22,10:39:00,167.03,167.06,167.01,167.01,36316
2020/01/22,10:40:00,167.01,167.04,166.98,167.02,112798
2020/01/22,10:41:00,167.02,167.05,166.95,166.95,90143
2020/01/22,10:42:00,166.95,167.01,166.95,167.00,38758
2020/01/22,10:43:00,167.00,167.01,166.95,166.96,22243
2020/01/22,10:44:00,166.96,167.06,166.96,167.04,96875
2020/01/22,10:45:00,167.04,167.10,167.04,167.08,42312
2020/01/22,10:46:00,167.09,167.17,167.08,167.13,73139
2020/01/22,10:47:00,167.13,167.13,167.09,167.12,29903
2020/01/22,10:48:00,167.11,167.13,167.07,167.09,36712
2020/01/22,10:49:00,167.09,167.10,167.03,167.03,34005
2020/01/22,10:50:00,167.03,167.05,166.94,166.94,50787
2020/01/22,10:51:00,166.94,167.01,166.91,166.98,29268
2020/01/22,10:52:00,166.98,167.06,166.97,167.01,36368
2020/01/22,10:53:00,167.01,167.03,166.93,166.94,36880
2020/01/22,10:54:00,166.94,167.00,166.93,166.97,67150
2020/01/22,10:55:00,166.98,167.01,166.97,166.97,39884
2020/01/22,10:56:00,166.97,167.00,166.95,166.97,23769
2020/01/22,10:57:00,166.97,167.00,166.97,166.99,20495
2020/01/22,10:58:00,166.99,166.99,166.95,166.96,36343
2020/01/22,10:59:00,166.96,166.97,166.95,166.96,23823
2020/01/22,11:00:00,166.96,166.96,166.87,166.87,66897
2020/01/22,11:01:00,166.87,166.88,166.81,166.84,32047
2020/01/22,11:02:00,166.84,166.88,166.80,166.86,32593
2020/01/22,11:03:00,166.87,166.93,166.87,166.87,34116
2020/01/22,11:04:00,166.87,166.91,166.84,166.86,23620
2020/01/22,11:05:00,166.86,166.88,166.77,166.78,34477
2020/01/22,11:06:00,166.78,166.84,166.74,166.83,46120
2020/01/22,11:07:00,166.83,166.88,166.83,166.86,24824
2020/01/22,11:08:00,166.86,166.88,166.76,166.81,41338
2020/01/22,11:09:00,166.80,166.86,166.79,166.85,21042
2020/01/22,11:10:00,166.85,166.87,166.82,166.86,43728
2020/01/22,11:11:00,166.86,166.89,166.85,166.85,29257
2020/01/22,11:12:00,166.85,166.85,166.81,166.85,23210
2020/01/22,11:13:00,166.85,166.85,166.76,166.76,93647
2020/01/22,11:14:00,166.76,166.76,166.56,166.63,96353
2020/01/22,11:15:00,166.63,166.65,166.52,166.52,50522
2020/01/22,11:16:00,166.52,166.59,166.51,166.54,64382
2020/01/22,11:17:00,166.55,166.57,166.50,166.53,87152
2020/01/22,11:18:00,166.53,166.67,166.50,166.66,79609
2020/01/22,11:19:00,166.66,166.74,166.63,166.71,52031
2020/01/22,11:20:00,166.71,166.72,166.64,166.64,21015
2020/01/22,11:21:00,166.64,166.65,166.62,166.65,30856
2020/01/22,11:22:00,166.64,166.64,166.55,166.57,44625
2020/01/22,11:23:00,166.57,166.58,166.54,166.54,58173
2020/01/22,11:24:00,166.54,166.56,166.52,166.54,48213
2020/01/22,11:25:00,166.54,166.56,166.44,166.44,73326
2020/01/22,11:26:00,166.44,166.44,166.34,166.36,68533
2020/01/22,11:27:00,166.36,166.44,166.36,166.44,59994
2020/01/22,11:28:00,166.44,166.52,166.44,166.47,54366
2020/01/22,11:29:00,166.47,166.47,166.40,166.45,26519
2020/01/22,11:30:00,166.45,166.46,166.39,166.39,113685
2020/01/22,11:31:00,166.40,166.46,166.38,166.46,32962
2020/01/22,11:32:00,166.46,166.48,166.44,166.46,29706
2020/01/22,11:33:00,166.46,166.48,166.37,166.40,58518
2020/01/22,11:34:00,166.40,166.42,166.37,166.42,53102
2020/01/22,11:35:00,166.42,166.58,166.42,166.54,55830
2020/01/22,11:36:00,166.54,166.61,166.54,166.60,39468
2020/01/22,11:37:00,166.60,166.62,166.54,166.57,32025
2020/01/22,11:38:00,166.57,166.58,166.51,166.52,23264
2020/01/22,11:39:00,166.52,166.56,166.50,166.50,46633
2020/01/22,11:40:00,166.50,166.52,166.48,166.48,59337
2020/01/22,11:41:00,166.49,166.56,166.48,166.55,37367
2020/01/22,11:42:00,166.55,166.57,166.53,166.54,22943
2020/01/22,11:43:00,166.54,166.55,166.50,166.51,22342
2020/01/22,11:44:00,166.51,166.53,166.49,166.51,15568
2020/01/22,11:45:00,166.51,166.52,166.42,166.43,26737
2020/01/22,11:46:00,166.43,166.43,166.39,166.40,28281
2020/01/22,11:47:00,166.39,166.41,166.38,166.39,19766
2020/01/22,11:48:00,166.39,166.40,166.37,166.38,16056
2020/01/22,11:49:00,166.38,166.39,166.35,166.35,24296
2020/01/22,11:50:00,166.35,166.35,166.26,166.26,41804
2020/01/22,11:51:00,166.26,166.27,166.16,166.21,61999
2020/01/22,11:52:00,166.22,166.30,166.22,166.26,31172
2020/01/22,11:53:00,166.26,166.29,166.24,166.27,22718
2020/01/22,11:54:00,166.27,166.31,166.27,166.30,20202
2020/01/22,11:55:00,166.30,166.31,166.22,166.27,53270
2020/01/22,11:56:00,166.27,166.28,166.21,166.21,32756
2020/01/22,11:57:00,166.21,166.22,166.14,166.19,41852
2020/01/22,11:58:00,166.19,166.20,166.09,166.14,28212
2020/01/22,11:59:00,166.14,166.24,166.14,166.21,17457
2020/01/22,12:00:00,166.22,166.26,166.20,166.26,20624
2020/01/22,12:01:00,166.25,166.30,166.22,166.22,28772
2020/01/22,12:02:00,166.22,166.25,166.20,166.25,23729
2020/01/22,12:03:00,166.25,166.30,166.23,166.24,18689
2020/01/22,12:04:00,166.24,166.31,166.22,166.28,28977
2020/01/22,12:05:00,166.28,166.33,166.28,166.32,32873
2020/01/22,12:06:00,166.32,166.37,166.31,166.34,30353
2020/01/22,12:07:00,166.34,166.38,166.34,166.37,28953
2020/01/22,12:08:00,166.37,166.39,166.36,166.37,47106
2020/01/22,12:09:00,166.37,166.44,166.36,166.39,49296
2020/01/22,12:10:00,166.39,166.45,166.39,166.45,32476
2020/01/22,12:11:00,166.45,166.50,166.44,166.47,36181
2020/01/22,12:12:00,166.47,166.47,166.37,166.37,61259
2020/01/22,12:13:00,166.37,166.42,166.35,166.42,63972
2020/01/22,12:14:00,166.42,166.42,166.36,166.37,20129
2020/01/22,12:15:00,166.37,166.37,166.26,166.27,60785
2020/01/22,12:16:00,166.27,166.29,166.22,166.26,58205
2020/01/22,12:17:00,166.26,166.31,166.26,166.29,39056
2020/01/22,12:18:00,166.29,166.37,166.28,166.37,43796
2020/01/22,12:19:00,166.37,166.38,166.34,166.35,22021
2020/01/22,12:20:00,166.34,166.36,166.29,166.30,63979
2020/01/22,12:21:00,166.30,166.34,166.29,166.30,17464
2020/01/22,12:22:00,166.30,166.30,166.12,166.14,61068
2020/01/22,12:23:00,166.15,166.16,166.10,166.14,57132
2020/01/22,12:24:00,166.14,166.25,166.14,166.24,22830
2020/01/22,12:25:00,166.25,166.25,166.17,166.18,29161
2020/01/22,12:26:00,166.18,166.18,166.06,166.07,50199
2020/01/22,12:27:00,166.07,166.07,165.99,166.01,173418
2020/01/22,12:28:00,166.00,166.01,165.90,165.90,126593
2020/01/22,12:29:00,165.91,166.00,165.90,166.00,76289
2020/01/22,12:30:00,166.00,166.00,165.92,165.94,55742
2020/01/22,12:31:00,165.94,166.01,165.92,165.96,37566
2020/01/22,12:32:00,165.97,166.05,165.95,166.04,43686
2020/01/22,12:33:00,166.04,166.05,166.00,166.00,28026
2020/01/22,12:34:00,166.00,166.03,165.99,166.02,46904
2020/01/22,12:35:00,166.02,166.04,166.01,166.02,48848
2020/01/22,12:36:00,166.02,166.03,165.98,165.99,29804
2020/01/22,12:37:00,165.99,166.04,165.98,166.03,28581
2020/01/22,12:38:00,166.03,166.04,166.00,166.00,25967
2020/01/22,12:39:00,166.00,166.01,165.98,166.00,16544
2020/01/22,12:40:00,166.00,166.00,165.96,166.00,21079
2020/01/22,12:41:00,166.00,166.01,165.97,166.01,34673
2020/01/22,12:42:00,166.02,166.11,166.02,166.06,48910
2020/01/22,12:43:00,166.06,166.06,166.03,166.05,21849
2020/01/22,12:44:00,166.04,166.07,166.01,166.04,34521
2020/01/22,12:45:00,166.04,166.06,166.01,166.04,28764
2020/01/22,12:46:00,166.04,166.07,166.03,166.05,33004
2020/01/22,12:47:00,166.05,166.09,166.02,166.08,31052
2020/01/22,12:48:00,166.08,166.16,166.07,166.16,16867
2020/01/22,12:49:00,166.16,166.19,166.12,166.18,24420
2020/01/22,12:50:00,166.18,166.18,166.14,166.18,15842
2020/01/22,12:51:00,166.18,166.26,166.17,166.26,38423
2020/01/22,12:52:00,166.26,166.26,166.22,166.24,42065
2020/01/22,12:53:00,166.24,166.26,166.21,166.24,47566
2020/01/22,12:54:00,166.24,166.33,166.21,166.33,25702
2020/01/22,12:55:00,166.33,166.42,166.33,166.41,45297
2020/01/22,12:56:00,166.41,166.44,166.39,166.44,23411
2020/01/22,12:57:00,166.44,166.49,166.44,166.49,33961
2020/01/22,12:58:00,166.49,166.57,166.48,166.54,33200
2020/01/22,12:59:00,166.54,166.61,166.54,166.57,55995
2020/01/22,13:00:00,166.57,166.61,166.54,166.57,35930
2020/01/22,13:01:00,166.57,166.59,166.53,166.54,36592
2020/01/22,13:02:00,166.54,166.56,166.47,166.53,47197
2020/01/22,13:03:00,166.53,166.53,166.50,166.50,28497
2020/01/22,13:04:00,166.51,166.52,166.48,166.52,20334
2020/01/22,13:05:00,166.52,166.53,166.47,166.50,29367
2020/01/22,13:06:00,166.50,166.51,166.47,166.48,35852
2020/01/22,13:07:00,166.48,166.50,166.46,166.48,15846
2020/01/22,13:08:00,166.48,166.51,166.46,166.47,16086
2020/01/22,13:09:00,166.47,166.51,166.46,166.51,19587
2020/01/22,13:10:00,166.51,166.51,166.48,166.50,17624
2020/01/22,13:11:00,166.50,166.50,166.46,166.46,20090
2020/01/22,13:12:00,166.45,166.51,166.45,166.46,64207
2020/01/22,13:13:00,166.46,166.51,166.46,166.49,34006
2020/01/22,13:14:00,166.49,166.52,166.46,166.52,42811
2020/01/22,13:15:00,166.52,166.57,166.51,166.56,65250
2020/01/22,13:16:00,166.56,166.62,166.56,166.58,53936
2020/01/22,13:17:00,166.58,166.67,166.58,166.67,25421
2020/01/22,13:18:00,166.67,166.70,166.65,166.68,65566
2020/01/22,13:19:00,166.68,166.70,166.67,166.67,22262
2020/01/22,13:20:00,166.68,166.69,166.65,166.65,23560
2020/01/22,13:21:00,166.65,166.67,166.62,166.62,22135
2020/01/22,13:22:00,166.62,166.65,166.62,166.63,41174
2020/01/22,13:23:00,166.63,166.65,166.62,166.62,23159
2020/01/22,13:24:00,166.62,166.63,166.60,166.61,21996
2020/01/22,13:25:00,166.61,166.63,166.58,166.59,17149
2020/01/22,13:26:00,166.59,166.64,166.59,166.64,16329
2020/01/22,13:27:00,166.64,166.65,166.62,166.65,26610
2020/01/22,13:28:00,166.64,166.65,166.63,166.64,12446
2020/01/22,13:29:00,166.63,166.64,166.61,166.61,18954
2020/01/22,13:30:00,166.61,166.63,166.61,166.63,14288
2020/01/22,13:31:00,166.63,166.64,166.60,166.60,28471
2020/01/22,13:32:00,166.61,166.61,166.50,166.51,37487
2020/01/22,13:33:00,166.51,166.52,166.50,166.51,30728
2020/01/22,13:34:00,166.51,166.56,166.51,166.52,22632
2020/01/22,13:35:00,166.52,166.52,166.49,166.49,15757
2020/01/22,13:36:00,166.50,166.50,166.45,166.45,37608
2020/01/22,13:37:00,166.45,166.46,166.43,166.45,40763
2020/01/22,13:38:00,166.45,166.46,166.44,166.45,24316
2020/01/22,13:39:00,166.45,166.46,166.43,166.45,24894
2020/01/22,13:40:00,166.45,166.46,166.44,166.44,15366
2020/01/22,13:41:00,166.44,166.44,166.41,166.42,13011
2020/01/22,13:42:00,166.42,166.43,166.41,166.43,15107
2020/01/22,13:43:00,166.43,166.43,166.41,166.42,18828
2020/01/22,13:44:00,166.42,166.43,166.41,166.41,13886
2020/01/22,13:45:00,166.41,166.41,166.35,166.35,47994
2020/01/22,13:46:00,166.35,166.37,166.30,166.31,40908
2020/01/22,13:47:00,166.30,166.31,166.28,166.30,20284
2020/01/22,13:48:00,166.30,166.31,166.26,166.27,31881
2020/01/22,13:49:00,166.27,166.27,166.21,166.21,32020
2020/01/22,13:50:00,166.21,166.23,166.18,166.18,30596
2020/01/22,13:51:00,166.18,166.18,166.13,166.14,31131
2020/01/22,13:52:00,166.14,166.16,166.13,166.13,28785
2020/01/22,13:53:00,166.13,166.16,166.11,166.12,30196
2020/01/22,13:54:00,166.12,166.22,166.12,166.22,27691
2020/01/22,13:55:00,166.21,166.22,166.20,166.22,20321
2020/01/22,13:56:00,166.22,166.25,166.20,166.22,27493
2020/01/22,13:57:00,166.22,166.29,166.18,166.26,15281
2020/01/22,13:58:00,166.26,166.28,166.22,166.24,17177
2020/01/22,13:59:00,166.24,166.26,166.24,166.26,12918
2020/01/22,14:00:00,166.26,166.29,166.25,166.28,23524
2020/01/22,14:01:00,166.28,166.31,166.27,166.30,75063
2020/01/22,14:02:00,166.30,166.33,166.26,166.32,33459
2020/01/22,14:03:00,166.32,166.32,166.28,166.32,17345
2020/01/22,14:04:00,166.32,166.32,166.28,166.28,10093
2020/01/22,14:05:00,166.28,166.29,166.25,166.27,390274
2020/01/22,14:06:00,166.27,166.34,166.25,166.34,15910
2020/01/22,14:07:00,166.34,166.34,166.30,166.30,14967
2020/01/22,14:08:00,166.30,166.31,166.28,166.30,20717
2020/01/22,14:09:00,166.30,166.30,166.27,166.28,15761
2020/01/22,14:10:00,166.28,166.28,166.26,166.27,16757
2020/01/22,14:11:00,166.27,166.28,166.24,166.25,22307
2020/01/22,14:12:00,166.25,166.25,166.20,166.21,27245
2020/01/22,14:13:00,166.22,166.26,166.21,166.23,25382
2020/01/22,14:14:00,166.23,166.28,166.22,166.28,18885
2020/01/22,14:15:00,166.28,166.31,166.27,166.31,60581
2020/01/22,14:16:00,166.30,166.33,166.27,166.33,39361
2020/01/22,14:17:00,166.33,166.34,166.23,166.23,30598
2020/01/22,14:18:00,166.23,166.23,166.20,166.21,38221
2020/01/22,14:19:00,166.21,166.22,166.13,166.14,39160
2020/01/22,14:20:00,166.14,166.14,166.11,166.14,28947
2020/01/22,14:21:00,166.14,166.17,166.13,166.16,33315
2020/01/22,14:22:00,166.16,166.18,166.10,166.12,54683
2020/01/22,14:23:00,166.12,166.16,166.09,166.12,149161
2020/01/22,14:24:00,166.12,166.15,166.09,166.12,18140
2020/01/22,14:25:00,166.13,166.13,166.08,166.09,20187
2020/01/22,14:26:00,166.09,166.11,166.07,166.09,24320
2020/01/22,14:27:00,166.09,166.14,166.08,166.12,23783
2020/01/22,14:28:00,166.12,166.12,166.07,166.10,17490
2020/01/22,14:29:00,166.10,166.17,166.08,166.16,24898
2020/01/22,14:30:00,166.16,166.16,166.11,166.11,13663
2020/01/22,14:31:00,166.11,166.14,166.09,166.14,19210
2020/01/22,14:32:00,166.14,166.17,166.14,166.17,11199
2020/01/22,14:33:00,166.17,166.22,166.17,166.21,26719
2020/01/22,14:34:00,166.21,166.22,166.18,166.21,18157
2020/01/22,14:35:00,166.21,166.24,166.17,166.17,33504
2020/01/22,14:36:00,166.17,166.18,166.14,166.14,48477
2020/01/22,14:37:00,166.14,166.15,166.12,166.12,34900
2020/01/22,14:38:00,166.12,166.12,166.08,166.08,24978
2020/01/22,14:39:00,166.08,166.09,166.06,166.06,24311
2020/01/22,14:40:00,166.06,166.06,166.02,166.02,27887
2020/01/22,14:41:00,166.02,166.06,166.02,166.03,20781
2020/01/22,14:42:00,166.04,166.04,166.00,166.02,38907
2020/01/22,14:43:00,166.02,166.03,166.01,166.01,45350
2020/01/22,14:44:00,166.01,166.06,166.00,166.04,44840
2020/01/22,14:45:00,166.04,166.06,166.01,166.06,29766
2020/01/22,14:46:00,166.06,166.06,166.03,166.05,27607
2020/01/22,14:47:00,166.05,166.17,166.04,166.16,34850
2020/01/22,14:48:00,166.16,166.16,166.11,166.14,26419
2020/01/22,14:49:00,166.14,166.16,166.13,166.14,23040
2020/01/22,14:50:00,166.14,166.16,166.10,166.13,22356
2020/01/22,14:51:00,166.14,166.17,166.10,166.17,30221
2020/01/22,14:52:00,166.18,166.22,166.18,166.19,25346
2020/01/22,14:53:00,166.19,166.29,166.19,166.27,28140
2020/01/22,14:54:00,166.27,166.31,166.24,166.28,29574
2020/01/22,14:55:00,166.28,166.36,166.28,166.36,25513
2020/01/22,14:56:00,166.37,166.39,166.34,166.37,33022
2020/01/22,14:57:00,166.37,166.40,166.35,166.38,29179
2020/01/22,14:58:00,166.38,166.42,166.36,166.38,26944
2020/01/22,14:59:00,166.37,166.42,166.36,166.40,27587
2020/01/22,15:00:00,166.40,166.41,166.36,166.38,29541
2020/01/22,15:01:00,166.38,166.41,166.36,166.37,51621
2020/01/22,15:02:00,166.37,166.38,166.32,166.33,24596
2020/01/22,15:03:00,166.33,166.36,166.29,166.32,27435
2020/01/22,15:04:00,166.32,166.33,166.27,166.31,33217
2020/01/22,15:05:00,166.31,166.32,166.23,166.28,53734
2020/01/22,15:06:00,166.28,166.33,166.24,166.25,39215
2020/01/22,15:07:00,166.25,166.25,166.12,166.19,67961
2020/01/22,15:08:00,166.20,166.28,166.20,166.28,47452
2020/01/22,15:09:00,166.27,166.28,166.23,166.25,51840
2020/01/22,15:10:00,166.26,166.29,166.25,166.25,10259
2020/01/22,15:11:00,166.25,166.30,166.24,166.26,27985
2020/01/22,15:12:00,166.26,166.26,166.19,166.23,32781
2020/01/22,15:13:00,166.23,166.26,166.16,166.18,22515
2020/01/22,15:14:00,166.18,166.18,166.10,166.14,43065
2020/01/22,15:15:00,166.14,166.14,166.09,166.09,29754
2020/01/22,15:16:00,166.09,166.12,166.01,166.02,25788
2020/01/22,15:17:00,166.02,166.07,166.00,166.04,33563
2020/01/22,15:18:00,166.04,166.06,166.00,166.03,41859
2020/01/22,15:19:00,166.03,166.05,166.01,166.04,45354
2020/01/22,15:20:00,166.04,166.08,166.01,166.01,38412
2020/01/22,15:21:00,166.01,166.01,165.92,165.94,67380
2020/01/22,15:22:00,165.94,165.95,165.87,165.87,46833
2020/01/22,15:23:00,165.87,165.87,165.79,165.84,48642
2020/01/22,15:24:00,165.84,165.88,165.75,165.75,43717
2020/01/22,15:25:00,165.75,165.79,165.70,165.77,57531
2020/01/22,15:26:00,165.76,165.84,165.71,165.84,48946
2020/01/22,15:27:00,165.84,165.85,165.81,165.84,42009
2020/01/22,15:28:00,165.84,165.92,165.83,165.92,31356
2020/01/22,15:29:00,165.92,165.93,165.85,165.86,27944
2020/01/22,15:30:00,165.86,165.92,165.85,165.87,21096
2020/01/22,15:31:00,165.87,166.00,165.87,165.99,55970
2020/01/22,15:32:00,165.99,166.02,165.97,165.98,59712
2020/01/22,15:33:00,165.98,166.02,165.97,165.99,33600
2020/01/22,15:34:00,165.99,166.00,165.96,165.98,31080
2020/01/22,15:35:00,165.98,166.01,165.95,165.97,27432
2020/01/22,15:36:00,165.97,166.02,165.96,166.00,35512
2020/01/22,15:37:00,166.01,166.01,165.95,166.00,41094
2020/01/22,15:38:00,166.01,166.02,165.96,165.98,32412
2020/01/22,15:39:00,165.98,166.00,165.98,165.99,24320
2020/01/22,15:40:00,165.99,165.99,165.94,165.97,34563
2020/01/22,15:41:00,165.97,165.99,165.95,165.99,30620
2020/01/22,15:42:00,165.99,166.01,165.98,166.00,29941
2020/01/22,15:43:00,166.00,166.01,165.92,165.94,50598
2020/01/22,15:44:00,165.94,165.94,165.84,165.85,61796
2020/01/22,15:45:00,165.85,165.86,165.74,165.75,45220
2020/01/22,15:46:00,165.75,165.81,165.72,165.79,69747
2020/01/22,15:47:00,165.79,165.83,165.73,165.80,86601
2020/01/22,15:48:00,165.80,165.82,165.76,165.80,40925
2020/01/22,15:49:00,165.80,165.87,165.79,165.87,61264
2020/01/22,15:50:00,165.87,165.89,165.80,165.87,61540
2020/01/22,15:51:00,165.88,165.93,165.70,165.72,115235
2020/01/22,15:52:00,165.72,165.85,165.72,165.83,81413
2020/01/22,15:53:00,165.83,165.92,165.83,165.89,51447
2020/01/22,15:54:00,165.90,165.90,165.82,165.90,151797
2020/01/22,15:55:00,165.90,165.97,165.72,165.78,221287
2020/01/22,15:56:00,165.78,165.89,165.78,165.83,96934
2020/01/22,15:57:00,165.83,165.91,165.83,165.87,98652
2020/01/22,15:58:00,165.87,165.93,165.79,165.82,112920
2020/01/22,15:59:00,165.82,165.84,165.77,165.78,170623
2020/01/22,16:00:00,165.76,165.85,165.68,165.70,475819
2020/01/23,09:31:00,166.19,166.35,166.00,166.08,131397
2020/01/23,09:32:00,166.08,166.10,165.70,165.89,130258
2020/01/23,09:33:00,165.87,165.87,165.59,165.74,119982
2020/01/23,09:34:00,165.74,165.74,165.50,165.55,89394
2020/01/23,09:35:00,165.55,165.70,165.51,165.60,92695
2020/01/23,09:36:00,165.60,165.70,165.27,165.58,125643
2020/01/23,09:37:00,165.56,165.71,165.45,165.69,66734
2020/01/23,09:38:00,165.69,165.98,165.61,165.87,63974
2020/01/23,09:39:00,165.87,166.07,165.70,166.04,87169
2020/01/23,09:40:00,166.04,166.05,165.86,165.95,85412
2020/01/23,09:41:00,165.93,166.09,165.91,166.00,79905
2020/01/23,09:42:00,166.01,166.01,165.81,165.82,83346
2020/01/23,09:43:00,165.81,165.85,165.72,165.78,66726
2020/01/23,09:44:00,165.78,165.78,165.56,165.62,71010
2020/01/23,09:45:00,165.61,165.76,165.54,165.61,68736
2020/01/23,09:46:00,165.61,165.69,165.55,165.68,31602
2020/01/23,09:47:00,165.68,165.91,165.68,165.88,76496
2020/01/23,09:48:00,165.89,165.94,165.81,165.93,44902
2020/01/23,09:49:00,165.93,165.94,165.81,165.81,58444
2020/01/23,09:50:00,165.81,165.85,165.70,165.71,31481
2020/01/23,09:51:00,165.71,165.87,165.67,165.87,37526
2020/01/23,09:52:00,165.87,165.93,165.80,165.90,46722
2020/01/23,09:53:00,165.90,165.98,165.90,165.95,74007
2020/01/23,09:54:00,165.95,165.95,165.81,165.88,79489
2020/01/23,09:55:00,165.91,166.05,165.85,166.00,63397
2020/01/23,09:56:00,166.00,166.06,165.93,165.98,34005
2020/01/23,09:57:00,165.98,166.09,165.96,165.98,35657
2020/01/23,09:58:00,165.98,166.04,165.90,166.04,21047
2020/01/23,09:59:00,166.04,166.08,166.01,166.05,38582
2020/01/23,10:00:00,166.05,166.21,166.00,166.20,111163
2020/01/23,10:01:00,166.20,166.20,166.06,166.06,40780
2020/01/23,10:02:00,166.07,166.11,166.02,166.04,34566
2020/01/23,10:03:00,166.04,166.10,166.04,166.08,26433
2020/01/23,10:04:00,166.08,166.20,166.05,166.20,44437
2020/01/23,10:05:00,166.20,166.30,166.18,166.29,82375
2020/01/23,10:06:00,166.29,166.48,166.27,166.47,96619
2020/01/23,10:07:00,166.47,166.58,166.47,166.56,80482
2020/01/23,10:08:00,166.56,166.59,166.50,166.51,49538
2020/01/23,10:09:00,166.52,166.55,166.43,166.44,73461
2020/01/23,10:10:00,166.44,166.47,166.33,166.35,48291
2020/01/23,10:11:00,166.35,166.42,166.34,166.35,48668
2020/01/23,10:12:00,166.34,166.35,166.28,166.30,41651
2020/01/23,10:13:00,166.30,166.35,166.25,166.31,64351
2020/01/23,10:14:00,166.33,166.42,166.30,166.40,95626
2020/01/23,10:15:00,166.40,166.50,166.40,166.49,25867
2020/01/23,10:16:00,166.51,166.56,166.44,166.45,41528
2020/01/23,10:17:00,166.44,166.45,166.30,166.35,34575
2020/01/23,10:18:00,166.35,166.39,166.31,166.32,31676
2020/01/23,10:19:00,166.32,166.40,166.29,166.33,41667
2020/01/23,10:20:00,166.33,166.38,166.31,166.35,22176
2020/01/23,10:21:00,166.35,166.42,166.24,166.26,29202
2020/01/23,10:22:00,166.26,166.27,166.20,166.21,22150
2020/01/23,10:23:00,166.21,166.28,166.21,166.25,18894
2020/01/23,10:24:00,166.25,166.25,166.16,166.18,48830
2020/01/23,10:25:00,166.19,166.26,166.18,166.24,35656
2020/01/23,10:26:00,166.25,166.33,166.25,166.31,54916
2020/01/23,10:27:00,166.31,166.33,166.21,166.22,27881
2020/01/23,10:28:00,166.23,166.30,166.22,166.28,34303
2020/01/23,10:29:00,166.28,166.36,166.28,166.34,24851
2020/01/23,10:30:00,166.35,166.47,166.34,166.39,39989
2020/01/23,10:31:00,166.39,166.49,166.39,166.43,37955
2020/01/23,10:32:00,166.43,166.56,166.43,166.56,51111
2020/01/23,10:33:00,166.56,166.62,166.53,166.58,58677
2020/01/23,10:34:00,166.58,166.60,166.45,166.47,47749
2020/01/23,10:35:00,166.47,166.52,166.46,166.48,17991
2020/01/23,10:36:00,166.48,166.54,166.47,166.54,22912
2020/01/23,10:37:00,166.54,166.55,166.51,166.53,18367
2020/01/23,10:38:00,166.53,166.54,166.43,166.44,30732
2020/01/23,10:39:00,166.44,166.44,166.36,166.39,38637
2020/01/23,10:40:00,166.38,166.43,166.36,166.40,83485
2020/01/23,10:41:00,166.40,166.50,166.39,166.48,18807
2020/01/23,10:42:00,166.50,166.59,166.50,166.54,35458
2020/01/23,10:43:00,166.54,166.59,166.50,166.58,24987
2020/01/23,10:44:00,166.58,166.62,166.53,166.53,30741
2020/01/23,10:45:00,166.53,166.56,166.47,166.47,16245
2020/01/23,10:46:00,166.47,166.51,166.42,166.44,30857
2020/01/23,10:47:00,166.44,166.48,166.41,166.42,33674
2020/01/23,10:48:00,166.42,166.43,166.30,166.33,27486
2020/01/23,10:49:00,166.33,166.35,166.28,166.30,41217
2020/01/23,10:50:00,166.30,166.42,166.30,166.32,42794
2020/01/23,10:51:00,166.32,166.37,166.28,166.30,18089
2020/01/23,10:52:00,166.30,166.35,166.30,166.32,16379
2020/01/23,10:53:00,166.32,166.37,166.32,166.33,15626
2020/01/23,10:54:00,166.34,166.38,166.27,166.28,26234
2020/01/23,10:55:00,166.28,166.29,166.19,166.19,32366
2020/01/23,10:56:00,166.19,166.22,166.11,166.17,35707
2020/01/23,10:57:00,166.17,166.22,166.15,166.21,27724
2020/01/23,10:58:00,166.20,166.25,166.19,166.23,66779
2020/01/23,10:59:00,166.24,166.25,166.13,166.13,39876
2020/01/23,11:00:00,166.13,166.23,166.08,166.22,36720
2020/01/23,11:01:00,166.22,166.34,166.11,166.30,59669
2020/01/23,11:02:00,166.30,166.32,166.10,166.12,45709
2020/01/23,11:03:00,166.12,166.18,166.10,166.12,19961
2020/01/23,11:04:00,166.12,166.21,166.12,166.20,21369
2020/01/23,11:05:00,166.20,166.21,166.18,166.21,27441
2020/01/23,11:06:00,166.21,166.21,166.11,166.13,21115
2020/01/23,11:07:00,166.13,166.18,166.04,166.06,25896
2020/01/23,11:08:00,166.06,166.12,166.05,166.08,38946
2020/01/23,11:09:00,166.08,166.12,166.06,166.12,18438
2020/01/23,11:10:00,166.12,166.16,166.04,166.07,44793
2020/01/23,11:11:00,166.07,166.08,166.01,166.03,21162
2020/01/23,11:12:00,166.03,166.03,165.85,165.86,85738
2020/01/23,11:13:00,165.86,165.94,165.82,165.94,32021
2020/01/23,11:14:00,165.94,166.01,165.89,166.01,29436
2020/01/23,11:15:00,166.01,166.09,166.01,166.07,37928
2020/01/23,11:16:00,166.07,166.16,166.07,166.14,18420
2020/01/23,11:17:00,166.14,166.17,166.05,166.07,19810
2020/01/23,11:18:00,166.07,166.23,166.07,166.17,30506
2020/01/23,11:19:00,166.17,166.20,166.06,166.10,38862
2020/01/23,11:20:00,166.11,166.17,166.11,166.13,14055
2020/01/23,11:21:00,166.14,166.14,166.06,166.11,18136
2020/01/23,11:22:00,166.11,166.24,166.11,166.22,15800
2020/01/23,11:23:00,166.22,166.23,166.19,166.23,15139
2020/01/23,11:24:00,166.23,166.25,166.13,166.16,17439
2020/01/23,11:25:00,166.14,166.15,166.02,166.03,26780
2020/01/23,11:26:00,166.03,166.05,165.99,166.00,18735
2020/01/23,11:27:00,166.00,166.01,165.87,165.92,32913
2020/01/23,11:28:00,165.92,165.93,165.83,165.83,37390
2020/01/23,11:29:00,165.83,165.87,165.79,165.83,29175
2020/01/23,11:30:00,165.83,165.84,165.76,165.76,35170
2020/01/23,11:31:00,165.76,165.87,165.75,165.83,64880
2020/01/23,11:32:00,165.82,165.93,165.82,165.89,27394
2020/01/23,11:33:00,165.89,166.01,165.89,165.99,43559
2020/01/23,11:34:00,165.98,165.99,165.89,165.91,18730
2020/01/23,11:35:00,165.91,165.95,165.89,165.94,15712
2020/01/23,11:36:00,165.94,166.01,165.94,166.01,15443
2020/01/23,11:37:00,166.01,166.06,166.01,166.04,24351
2020/01/23,11:38:00,166.04,166.08,166.04,166.04,17295
2020/01/23,11:39:00,166.03,166.08,166.02,166.06,17497
2020/01/23,11:40:00,166.07,166.12,166.03,166.08,12436
2020/01/23,11:41:00,166.08,166.08,166.01,166.02,13265
2020/01/23,11:42:00,166.02,166.05,166.00,166.04,17088
2020/01/23,11:43:00,166.04,166.08,166.04,166.06,10260
2020/01/23,11:44:00,166.06,166.06,165.95,165.95,20291
2020/01/23,11:45:00,165.95,166.01,165.94,165.97,16608
2020/01/23,11:46:00,165.97,165.98,165.94,165.94,10607
2020/01/23,11:47:00,165.94,165.94,165.80,165.80,21412
2020/01/23,11:48:00,165.80,165.87,165.78,165.83,23463
2020/01/23,11:49:00,165.83,165.86,165.78,165.79,23508
2020/01/23,11:50:00,165.79,165.81,165.78,165.79,9753
2020/01/23,11:51:00,165.79,165.82,165.75,165.76,20183
2020/01/23,11:52:00,165.75,165.76,165.62,165.62,29064
2020/01/23,11:53:00,165.61,165.74,165.61,165.71,43510
2020/01/23,11:54:00,165.71,165.82,165.71,165.79,25815
2020/01/23,11:55:00,165.79,165.85,165.76,165.82,29615
2020/01/23,11:56:00,165.82,165.86,165.80,165.82,18522
2020/01/23,11:57:00,165.81,165.89,165.78,165.88,23586
2020/01/23,11:58:00,165.88,165.92,165.83,165.85,38654
2020/01/23,11:59:00,165.85,165.89,165.84,165.88,19086
2020/01/23,12:00:00,165.88,165.98,165.87,165.97,22939
2020/01/23,12:01:00,165.97,165.97,165.92,165.93,22875
2020/01/23,12:02:00,165.93,165.95,165.88,165.90,32986
2020/01/23,12:03:00,165.91,165.97,165.91,165.95,31421
2020/01/23,12:04:00,165.93,165.96,165.92,165.96,14319
2020/01/23,12:05:00,165.96,166.06,165.96,166.01,33492
2020/01/23,12:06:00,166.01,166.10,166.00,166.07,33994
2020/01/23,12:07:00,166.08,166.14,166.08,166.09,16433
2020/01/23,12:08:00,166.09,166.19,166.09,166.18,32277
2020/01/23,12:09:00,166.17,166.21,166.16,166.20,43593
2020/01/23,12:10:00,166.20,166.20,166.14,166.15,25045
2020/01/23,12:11:00,166.15,166.17,166.11,166.16,28956
2020/01/23,12:12:00,166.16,166.16,166.13,166.15,13386
2020/01/23,12:13:00,166.15,166.23,166.15,166.21,18102
2020/01/23,12:14:00,166.21,166.23,166.17,166.21,21762
2020/01/23,12:15:00,166.21,166.21,166.18,166.21,18627
2020/01/23,12:16:00,166.20,166.21,166.14,166.19,17084
2020/01/23,12:17:00,166.19,166.20,166.16,166.18,21281
2020/01/23,12:18:00,166.18,166.20,166.15,166.15,13078
2020/01/23,12:19:00,166.15,166.18,166.12,166.17,15565
2020/01/23,12:20:00,166.17,166.18,166.09,166.09,23908
2020/01/23,12:21:00,166.09,166.17,166.07,166.16,20371
2020/01/23,12:22:00,166.16,166.16,166.11,166.15,14291
2020/01/23,12:23:00,166.15,166.18,166.13,166.17,15627
2020/01/23,12:24:00,166.15,166.17,166.13,166.16,17004
2020/01/23,12:25:00,166.16,166.20,166.16,166.17,14003
2020/01/23,12:26:00,166.17,166.17,166.16,166.16,7454
2020/01/23,12:27:00,166.17,166.17,166.10,166.11,15219
2020/01/23,12:28:00,166.11,166.17,166.10,166.17,21030
2020/01/23,12:29:00,166.17,166.20,166.17,166.17,24545
2020/01/23,12:30:00,166.17,166.19,166.15,166.16,11940
2020/01/23,12:31:00,166.16,166.19,166.16,166.18,25178
2020/01/23,12:32:00,166.17,166.18,166.16,166.17,16225
2020/01/23,12:33:00,166.16,166.17,166.13,166.16,9183
2020/01/23,12:34:00,166.16,166.18,166.16,166.17,6255
2020/01/23,12:35:00,166.17,166.18,166.12,166.14,16035
2020/01/23,12:36:00,166.13,166.17,166.12,166.12,11512
2020/01/23,12:37:00,166.12,166.14,166.11,166.11,11758
2020/01/23,12:38:00,166.11,166.12,166.08,166.08,14630
2020/01/23,12:39:00,166.08,166.08,166.00,166.00,40467
2020/01/23,12:40:00,166.00,166.04,165.96,165.96,24579
2020/01/23,12:41:00,165.96,166.00,165.94,165.94,16576
2020/01/23,12:42:00,165.94,166.02,165.94,166.00,16340
2020/01/23,12:43:00,166.00,166.04,166.00,166.03,8625
2020/01/23,12:44:00,166.03,166.05,166.01,166.03,9871
2020/01/23,12:45:00,166.03,166.04,166.01,166.04,11310
2020/01/23,12:46:00,166.04,166.09,166.02,166.09,17165
2020/01/23,12:47:00,166.09,166.09,166.06,166.08,12510
2020/01/23,12:48:00,166.08,166.08,166.06,166.07,21968
2020/01/23,12:49:00,166.07,166.08,166.07,166.08,15424
2020/01/23,12:50:00,166.08,166.08,166.05,166.07,10494
2020/01/23,12:51:00,166.07,166.07,166.04,166.05,9184
2020/01/23,12:52:00,166.05,166.05,166.04,166.05,9064
2020/01/23,12:53:00,166.05,166.07,166.04,166.06,18430
2020/01/23,12:54:00,166.06,166.07,166.04,166.05,17501
2020/01/23,12:55:00,166.05,166.05,166.01,166.03,12473
2020/01/23,12:56:00,166.03,166.04,165.99,166.01,10618
2020/01/23,12:57:00,166.01,166.01,165.92,165.93,15543
2020/01/23,12:58:00,165.92,165.92,165.88,165.88,20326
2020/01/23,12:59:00,165.88,165.93,165.88,165.91,8925
2020/01/23,13:00:00,165.91,165.91,165.88,165.91,8286
2020/01/23,13:01:00,165.92,165.95,165.89,165.89,11611
2020/01/23,13:02:00,165.89,165.89,165.83,165.83,13160
2020/01/23,13:03:00,165.83,165.84,165.82,165.83,13934
2020/01/23,13:04:00,165.83,165.84,165.83,165.83,15810
2020/01/23,13:05:00,165.83,165.83,165.82,165.82,8347
2020/01/23,13:06:00,165.82,165.85,165.82,165.83,24083
2020/01/23,13:07:00,165.82,165.86,165.81,165.86,12468
2020/01/23,13:08:00,165.84,165.84,165.80,165.82,12146
2020/01/23,13:09:00,165.82,165.85,165.81,165.81,10952
2020/01/23,13:10:00,165.81,165.82,165.80,165.82,8390
2020/01/23,13:11:00,165.82,165.89,165.82,165.87,18456
2020/01/23,13:12:00,165.87,165.92,165.87,165.89,12421
2020/01/23,13:13:00,165.89,165.89,165.84,165.85,6343
2020/01/23,13:14:00,165.85,165.87,165.85,165.87,6830
2020/01/23,13:15:00,165.87,165.93,165.87,165.91,9482
2020/01/23,13:16:00,165.91,165.92,165.88,165.91,9607
2020/01/23,13:17:00,165.91,165.95,165.91,165.93,14864
2020/01/23,13:18:00,165.93,165.96,165.92,165.93,17174
2020/01/23,13:19:00,165.93,165.96,165.93,165.95,11988
2020/01/23,13:20:00,165.95,166.04,165.95,166.00,22349
2020/01/23,13:21:00,166.00,166.05,166.00,166.03,12514
2020/01/23,13:22:00,166.03,166.06,166.03,166.06,11114
2020/01/23,13:23:00,166.06,166.06,166.02,166.05,12397
2020/01/23,13:24:00,166.05,166.09,166.03,166.08,46352
2020/01/23,13:25:00,166.08,166.19,166.08,166.19,106375
2020/01/23,13:26:00,166.19,166.22,166.07,166.07,26741
2020/01/23,13:27:00,166.07,166.09,166.04,166.08,12597
2020/01/23,13:28:00,166.08,166.09,166.05,166.06,10212
2020/01/23,13:29:00,166.06,166.07,165.98,166.02,14505
2020/01/23,13:30:00,166.02,166.05,165.92,165.94,14808
2020/01/23,13:31:00,165.94,165.95,165.89,165.90,19647
2020/01/23,13:32:00,165.90,165.91,165.87,165.90,15166
2020/01/23,13:33:00,165.90,165.98,165.89,165.96,19540
2020/01/23,13:34:00,165.96,165.99,165.94,165.99,9414
2020/01/23,13:35:00,165.99,166.00,165.96,165.98,11015
2020/01/23,13:36:00,165.98,166.00,165.97,165.99,8651
2020/01/23,13:37:00,165.99,166.04,165.99,165.99,18364
2020/01/23,13:38:00,165.99,166.01,165.96,165.97,12169
2020/01/23,13:39:00,165.97,166.01,165.96,165.97,12443
2020/01/23,13:40:00,165.97,165.97,165.94,165.94,30208
2020/01/23,13:41:00,165.95,165.99,165.95,165.98,11212
2020/01/23,13:42:00,165.98,166.01,165.97,165.99,9260
2020/01/23,13:43:00,165.99,166.03,165.98,166.03,8482
2020/01/23,13:44:00,166.04,166.11,166.03,166.06,28478
2020/01/23,13:45:00,166.06,166.13,166.06,166.11,12493
2020/01/23,13:46:00,166.11,166.17,166.10,166.16,22643
2020/01/23,13:47:00,166.16,166.19,166.16,166.19,16987
2020/01/23,13:48:00,166.19,166.19,166.15,166.15,15083
2020/01/23,13:49:00,166.15,166.16,166.12,166.13,14411
2020/01/23,13:50:00,166.13,166.15,166.12,166.14,15259
2020/01/23,13:51:00,166.15,166.16,166.14,166.15,13453
2020/01/23,13:52:00,166.15,166.16,166.12,166.15,24993
2020/01/23,13:53:00,166.15,166.18,166.14,166.14,10633
2020/01/23,13:54:00,166.14,166.18,166.14,166.14,24176
2020/01/23,13:55:00,166.14,166.15,166.11,166.11,19873
2020/01/23,13:56:00,166.11,166.15,166.11,166.12,18318
2020/01/23,13:57:00,166.13,166.13,166.08,166.08,14281
2020/01/23,13:58:00,166.08,166.10,166.05,166.05,12330
2020/01/23,13:59:00,166.05,166.06,166.04,166.04,19340
2020/01/23,14:00:00,166.04,166.10,166.04,166.10,23110
2020/01/23,14:01:00,166.10,166.14,166.09,166.13,29433
2020/01/23,14:02:00,166.13,166.15,166.12,166.15,18285
2020/01/23,14:03:00,166.15,166.20,166.15,166.17,40058
2020/01/23,14:04:00,166.17,166.18,166.13,166.14,19121
2020/01/23,14:05:00,166.14,166.20,166.12,166.19,25319
2020/01/23,14:06:00,166.19,166.21,166.12,166.13,17096
2020/01/23,14:07:00,166.13,166.14,166.12,166.13,10924
2020/01/23,14:08:00,166.13,166.16,166.11,166.13,18235
2020/01/23,14:09:00,166.13,166.22,166.13,166.21,26911
2020/01/23,14:10:00,166.21,166.23,166.19,166.22,41192
2020/01/23,14:11:00,166.22,166.31,166.22,166.29,32544
2020/01/23,14:12:00,166.28,166.28,166.22,166.25,27912
2020/01/23,14:13:00,166.25,166.32,166.25,166.31,16726
2020/01/23,14:14:00,166.31,166.31,166.24,166.26,60477
2020/01/23,14:15:00,166.26,166.30,166.25,166.29,20463
2020/01/23,14:16:00,166.29,166.31,166.26,166.28,32004
2020/01/23,14:17:00,166.28,166.29,166.22,166.23,22942
2020/01/23,14:18:00,166.23,166.29,166.23,166.29,18340
2020/01/23,14:19:00,166.29,166.35,166.27,166.30,46615
2020/01/23,14:20:00,166.30,166.34,166.28,166.28,45397
2020/01/23,14:21:00,166.28,166.32,166.28,166.30,20541
2020/01/23,14:22:00,166.30,166.31,166.27,166.27,17310
2020/01/23,14:23:00,166.27,166.28,166.21,166.25,28578
2020/01/23,14:24:00,166.25,166.31,166.25,166.29,15768
2020/01/23,14:25:00,166.29,166.32,166.24,166.26,18976
2020/01/23,14:26:00,166.25,166.27,166.19,166.20,19213
2020/01/23,14:27:00,166.20,166.20,166.16,166.18,19387
2020/01/23,14:28:00,166.18,166.19,166.15,166.17,9913
2020/01/23,14:29:00,166.17,166.19,166.16,166.18,17142
2020/01/23,14:30:00,166.18,166.19,166.16,166.16,12836
2020/01/23,14:31:00,166.17,166.22,166.17,166.20,29874
2020/01/23,14:32:00,166.20,166.26,166.19,166.22,36555
2020/01/23,14:33:00,166.22,166.23,166.19,166.19,20691
2020/01/23,14:34:00,166.18,166.20,166.15,166.18,19567
2020/01/23,14:35:00,166.18,166.18,166.12,166.15,17220
2020/01/23,14:36:00,166.15,166.17,166.13,166.17,19378
2020/01/23,14:37:00,166.19,166.22,166.17,166.18,13915
2020/01/23,14:38:00,166.18,166.18,166.14,166.17,18647
2020/01/23,14:39:00,166.17,166.19,166.14,166.18,9404
2020/01/23,14:40:00,166.18,166.19,166.13,166.16,14739
2020/01/23,14:41:00,166.16,166.17,166.10,166.14,16982
2020/01/23,14:42:00,166.14,166.14,166.12,166.13,15098
2020/01/23,14:43:00,166.13,166.15,166.11,166.15,20307
2020/01/23,14:44:00,166.14,166.18,166.13,166.17,14149
2020/01/23,14:45:00,166.17,166.20,166.17,166.19,16243
2020/01/23,14:46:00,166.18,166.23,166.18,166.23,17257
2020/01/23,14:47:00,166.23,166.23,166.18,166.18,22139
2020/01/23,14:48:00,166.18,166.19,166.13,166.13,21324
2020/01/23,14:49:00,166.13,166.14,166.12,166.13,8660
2020/01/23,14:50:00,166.13,166.13,166.09,166.11,18554
2020/01/23,14:51:00,166.11,166.17,166.10,166.17,21212
2020/01/23,14:52:00,166.17,166.17,166.13,166.13,13744
2020/01/23,14:53:00,166.13,166.18,166.13,166.17,16564
2020/01/23,14:54:00,166.17,166.21,166.17,166.17,12572
2020/01/23,14:55:00,166.17,166.22,166.16,166.17,28182
2020/01/23,14:56:00,166.17,166.20,166.15,166.18,11456
2020/01/23,14:57:00,166.18,166.22,166.18,166.21,14874
2020/01/23,14:58:00,166.21,166.26,166.21,166.26,17407
2020/01/23,14:59:00,166.26,166.30,166.25,166.27,24461
2020/01/23,15:00:00,166.27,166.34,166.27,166.34,46272
2020/01/23,15:01:00,166.34,166.37,166.30,166.31,24891
2020/01/23,15:02:00,166.31,166.34,166.30,166.33,18415
2020/01/23,15:03:00,166.33,166.36,166.32,166.34,18171
2020/01/23,15:04:00,166.34,166.35,166.33,166.33,14480
2020/01/23,15:05:00,166.33,166.34,166.28,166.29,26726
2020/01/23,15:06:00,166.29,166.31,166.17,166.17,32213
2020/01/23,15:07:00,166.17,166.26,166.17,166.26,16621
2020/01/23,15:08:00,166.26,166.31,166.26,166.31,27901
2020/01/23,15:09:00,166.31,166.34,166.30,166.30,24704
2020/01/23,15:10:00,166.30,166.31,166.25,166.26,24124
2020/01/23,15:11:00,166.26,166.27,166.22,166.22,18713
2020/01/23,15:12:00,166.22,166.25,166.20,166.23,25532
2020/01/23,15:13:00,166.23,166.26,166.21,166.21,21321
2020/01/23,15:14:00,166.21,166.29,166.21,166.28,17671
2020/01/23,15:15:00,166.27,166.29,166.23,166.24,20592
2020/01/23,15:16:00,166.24,166.25,166.21,166.22,20747
2020/01/23,15:17:00,166.22,166.26,166.20,166.25,21215
2020/01/23,15:18:00,166.25,166.25,166.18,166.18,31093
2020/01/23,15:19:00,166.18,166.25,166.18,166.22,14421
2020/01/23,15:20:00,166.22,166.24,166.21,166.24,12147
2020/01/23,15:21:00,166.24,166.26,166.23,166.25,18808
2020/01/23,15:22:00,166.25,166.26,166.23,166.26,15670
2020/01/23,15:23:00,166.26,166.29,166.25,166.27,24197
2020/01/23,15:24:00,166.27,166.30,166.27,166.29,20029
2020/01/23,15:25:00,166.29,166.29,166.26,166.29,15087
2020/01/23,15:26:00,166.29,166.29,166.19,166.22,30622
2020/01/23,15:27:00,166.22,166.25,166.18,166.25,20672
2020/01/23,15:28:00,166.25,166.29,166.24,166.29,21880
2020/01/23,15:29:00,166.29,166.32,166.27,166.31,55858
2020/01/23,15:30:00,166.31,166.42,166.31,166.36,54212
2020/01/23,15:31:00,166.36,166.40,166.32,166.39,40721
2020/01/23,15:32:00,166.39,166.43,166.38,166.43,31547
2020/01/23,15:33:00,166.43,166.49,166.43,166.46,31835
2020/01/23,15:34:00,166.47,166.50,166.41,166.45,42831
2020/01/23,15:35:00,166.45,166.48,166.45,166.46,30163
2020/01/23,15:36:00,166.46,166.46,166.43,166.46,28772
2020/01/23,15:37:00,166.46,166.47,166.45,166.47,16628
2020/01/23,15:38:00,166.47,166.47,166.42,166.43,18584
2020/01/23,15:39:00,166.43,166.43,166.38,166.39,22133
2020/01/23,15:40:00,166.39,166.39,166.34,166.38,26239
2020/01/23,15:41:00,166.39,166.44,166.36,166.41,26326
2020/01/23,15:42:00,166.41,166.41,166.29,166.29,26610
2020/01/23,15:43:00,166.29,166.32,166.27,166.32,28468
2020/01/23,15:44:00,166.32,166.39,166.30,166.36,30065
2020/01/23,15:45:00,166.36,166.43,166.36,166.39,41337
2020/01/23,15:46:00,166.38,166.51,166.38,166.50,52115
2020/01/23,15:47:00,166.50,166.52,166.48,166.50,36548
2020/01/23,15:48:00,166.50,166.51,166.46,166.46,36937
2020/01/23,15:49:00,166.46,166.46,166.36,166.44,44401
2020/01/23,15:50:00,166.44,166.51,166.42,166.45,35848
2020/01/23,15:51:00,166.45,166.52,166.40,166.41,71968
2020/01/23,15:52:00,166.41,166.47,166.38,166.44,56792
2020/01/23,15:53:00,166.44,166.44,166.31,166.35,50082
2020/01/23,15:54:00,166.36,166.52,166.36,166.51,64814
2020/01/23,15:55:00,166.51,166.69,166.51,166.67,264702
2020/01/23,15:56:00,166.66,166.69,166.64,166.68,127744
2020/01/23,15:57:00,166.69,166.70,166.63,166.67,121838
2020/01/23,15:58:00,166.67,166.68,166.58,166.59,130650
2020/01/23,15:59:00,166.58,166.65,166.56,166.65,137502
2020/01/23,16:00:00,166.65,166.80,166.46,166.72,409666
2020/01/24,09:31:00,167.51,167.53,167.21,167.24,169182
2020/01/24,09:32:00,167.24,167.43,167.17,167.40,94579
2020/01/24,09:33:00,167.40,167.40,167.04,167.07,86961
2020/01/24,09:34:00,167.07,167.17,167.00,167.05,139266
2020/01/24,09:35:00,167.05,167.08,166.87,166.89,99697
2020/01/24,09:36:00,166.89,167.15,166.83,167.12,137718
2020/01/24,09:37:00,167.12,167.24,167.11,167.20,88895
2020/01/24,09:38:00,167.21,167.30,167.13,167.22,90308
2020/01/24,09:39:00,167.22,167.36,167.19,167.29,151023
2020/01/24,09:40:00,167.29,167.32,167.24,167.27,90968
2020/01/24,09:41:00,167.28,167.36,167.19,167.22,50285
2020/01/24,09:42:00,167.22,167.31,167.19,167.25,42181
2020/01/24,09:43:00,167.25,167.39,167.22,167.37,71622
2020/01/24,09:44:00,167.38,167.40,167.36,167.39,68412
2020/01/24,09:45:00,167.39,167.40,167.29,167.33,44824
2020/01/24,09:46:00,167.33,167.50,167.28,167.48,77701
2020/01/24,09:47:00,167.48,167.50,167.41,167.48,84731
2020/01/24,09:48:00,167.48,167.50,167.33,167.38,58608
2020/01/24,09:49:00,167.36,167.45,167.33,167.33,35387
2020/01/24,09:50:00,167.33,167.43,167.31,167.37,65215
2020/01/24,09:51:00,167.37,167.45,167.34,167.44,49474
2020/01/24,09:52:00,167.44,167.46,167.41,167.45,57343
2020/01/24,09:53:00,167.45,167.51,167.43,167.47,63508
2020/01/24,09:54:00,167.47,167.49,167.35,167.35,35539
2020/01/24,09:55:00,167.36,167.36,167.14,167.23,49636
2020/01/24,09:56:00,167.23,167.25,167.08,167.25,79358
2020/01/24,09:57:00,167.25,167.34,167.23,167.32,77693
2020/01/24,09:58:00,167.32,167.47,167.27,167.46,106399
2020/01/24,09:59:00,167.46,167.47,167.36,167.37,34082
2020/01/24,10:00:00,167.37,167.44,167.35,167.40,35594
2020/01/24,10:01:00,167.41,167.43,167.27,167.31,74681
2020/01/24,10:02:00,167.31,167.31,167.20,167.30,46846
2020/01/24,10:03:00,167.30,167.31,167.25,167.29,53584
2020/01/24,10:04:00,167.29,167.40,167.28,167.33,53771
2020/01/24,10:05:00,167.33,167.39,167.28,167.34,43244
2020/01/24,10:06:00,167.35,167.37,167.28,167.34,32130
2020/01/24,10:07:00,167.32,167.37,167.27,167.28,32504
2020/01/24,10:08:00,167.27,167.29,167.23,167.25,240253
2020/01/24,10:09:00,167.25,167.32,167.24,167.27,33059
2020/01/24,10:10:00,167.27,167.32,167.24,167.29,56941
2020/01/24,10:11:00,167.29,167.35,167.28,167.35,39168
2020/01/24,10:12:00,167.35,167.39,167.33,167.37,39942
2020/01/24,10:13:00,167.37,167.38,167.35,167.36,33397
2020/01/24,10:14:00,167.36,167.42,167.35,167.39,38099
2020/01/24,10:15:00,167.39,167.42,167.38,167.40,44384
2020/01/24,10:16:00,167.40,167.41,167.34,167.36,52986
2020/01/24,10:17:00,167.36,167.37,167.23,167.23,38579
2020/01/24,10:18:00,167.23,167.26,167.15,167.26,53326
2020/01/24,10:19:00,167.26,167.28,167.15,167.15,25581
2020/01/24,10:20:00,167.15,167.25,167.15,167.20,41617
2020/01/24,10:21:00,167.17,167.20,167.05,167.11,56253
2020/01/24,10:22:00,167.11,167.20,167.09,167.16,31039
2020/01/24,10:23:00,167.16,167.19,167.11,167.11,41067
2020/01/24,10:24:00,167.11,167.11,167.05,167.06,19802
2020/01/24,10:25:00,167.11,167.13,167.09,167.10,44970
2020/01/24,10:26:00,167.10,167.10,166.97,166.98,78136
2020/01/24,10:27:00,166.98,167.05,166.93,167.01,37672
2020/01/24,10:28:00,167.01,167.03,166.95,166.96,37791
2020/01/24,10:29:00,166.96,166.99,166.90,166.97,32571
2020/01/24,10:30:00,166.96,166.96,166.84,166.86,55885
2020/01/24,10:31:00,166.86,166.89,166.77,166.87,73939
2020/01/24,10:32:00,166.87,166.94,166.87,166.90,56298
2020/01/24,10:33:00,166.91,166.97,166.89,166.96,30421
2020/01/24,10:34:00,166.96,166.99,166.92,166.97,21616
2020/01/24,10:35:00,166.96,167.03,166.94,167.03,28023
2020/01/24,10:36:00,167.03,167.10,167.00,167.09,56328
2020/01/24,10:37:00,167.09,167.19,167.09,167.13,46817
2020/01/24,10:38:00,167.14,167.18,167.12,167.16,37915
2020/01/24,10:39:00,167.16,167.21,167.16,167.17,20941
2020/01/24,10:40:00,167.18,167.21,167.11,167.11,31173
2020/01/24,10:41:00,167.11,167.19,167.11,167.14,29096
2020/01/24,10:42:00,167.14,167.22,167.13,167.22,21187
2020/01/24,10:43:00,167.22,167.23,167.14,167.18,29467
2020/01/24,10:44:00,167.17,167.19,167.13,167.14,26150
2020/01/24,10:45:00,167.14,167.14,167.10,167.12,33808
2020/01/24,10:46:00,167.13,167.13,167.02,167.03,47391
2020/01/24,10:47:00,167.02,167.18,166.99,167.17,48994
2020/01/24,10:48:00,167.17,167.27,167.17,167.26,43458
2020/01/24,10:49:00,167.26,167.26,167.19,167.22,36707
2020/01/24,10:50:00,167.22,167.23,167.17,167.20,27629
2020/01/24,10:51:00,167.20,167.26,167.18,167.26,47326
2020/01/24,10:52:00,167.26,167.26,167.19,167.25,46459
2020/01/24,10:53:00,167.25,167.32,167.25,167.25,29358
2020/01/24,10:54:00,167.25,167.28,167.23,167.24,27215
2020/01/24,10:55:00,167.24,167.35,167.22,167.35,28788
2020/01/24,10:56:00,167.35,167.36,167.33,167.35,37775
2020/01/24,10:57:00,167.35,167.35,167.23,167.25,44192
2020/01/24,10:58:00,167.25,167.26,167.20,167.24,22703
2020/01/24,10:59:00,167.24,167.29,167.23,167.29,18884
2020/01/24,11:00:00,167.28,167.32,167.23,167.23,35778
2020/01/24,11:01:00,167.23,167.30,167.21,167.29,55973
2020/01/24,11:02:00,167.29,167.35,167.28,167.33,37347
2020/01/24,11:03:00,167.33,167.34,167.22,167.22,68832
2020/01/24,11:04:00,167.22,167.30,167.22,167.28,35840
2020/01/24,11:05:00,167.28,167.35,167.28,167.29,39962
2020/01/24,11:06:00,167.29,167.35,167.28,167.28,111728
2020/01/24,11:07:00,167.28,167.43,167.27,167.39,110453
2020/01/24,11:08:00,167.39,167.42,167.33,167.35,120472
2020/01/24,11:09:00,167.37,167.43,167.37,167.41,37673
2020/01/24,11:10:00,167.41,167.43,167.37,167.37,30621
2020/01/24,11:11:00,167.37,167.37,167.29,167.32,46788
2020/01/24,11:12:00,167.32,167.38,167.31,167.37,29120
2020/01/24,11:13:00,167.37,167.38,167.31,167.31,33296
2020/01/24,11:14:00,167.32,167.32,167.24,167.27,55136
2020/01/24,11:15:00,167.27,167.29,167.18,167.19,49469
2020/01/24,11:16:00,167.19,167.28,167.19,167.25,25785
2020/01/24,11:17:00,167.25,167.28,167.24,167.25,15957
2020/01/24,11:18:00,167.25,167.25,167.15,167.15,33468
2020/01/24,11:19:00,167.15,167.15,166.84,166.86,91204
2020/01/24,11:20:00,166.87,167.07,166.80,167.00,67391
2020/01/24,11:21:00,166.98,167.10,166.95,167.01,33054
2020/01/24,11:22:00,167.01,167.05,166.99,166.99,33524
2020/01/24,11:23:00,166.99,167.01,166.91,166.93,50026
2020/01/24,11:24:00,166.95,167.02,166.93,166.99,18434
2020/01/24,11:25:00,166.99,167.01,166.83,166.85,53033
2020/01/24,11:26:00,166.85,166.90,166.81,166.82,57132
2020/01/24,11:27:00,166.82,166.93,166.82,166.87,35530
2020/01/24,11:28:00,166.87,166.92,166.86,166.91,26425
2020/01/24,11:29:00,166.91,166.92,166.82,166.91,42944
2020/01/24,11:30:00,166.92,167.02,166.89,167.00,31711
2020/01/24,11:31:00,166.99,167.02,166.95,166.99,29964
2020/01/24,11:32:00,166.99,166.99,166.92,166.96,21474
2020/01/24,11:33:00,166.95,166.95,166.84,166.85,34385
2020/01/24,11:34:00,166.85,166.91,166.81,166.86,28380
2020/01/24,11:35:00,166.86,166.96,166.84,166.94,18171
2020/01/24,11:36:00,166.94,166.99,166.93,166.97,16554
2020/01/24,11:37:00,166.99,167.03,166.89,167.02,31405
2020/01/24,11:38:00,167.03,167.07,166.96,166.97,36130
2020/01/24,11:39:00,166.97,166.97,166.91,166.93,15535
2020/01/24,11:40:00,166.93,166.93,166.85,166.85,19341
2020/01/24,11:41:00,166.85,166.85,166.77,166.77,37003
2020/01/24,11:42:00,166.77,166.82,166.66,166.69,67731
2020/01/24,11:43:00,166.69,166.71,166.55,166.62,69716
2020/01/24,11:44:00,166.62,166.69,166.59,166.69,40896
2020/01/24,11:45:00,166.69,166.70,166.62,166.64,50133
2020/01/24,11:46:00,166.64,166.71,166.63,166.69,45444
2020/01/24,11:47:00,166.69,166.79,166.67,166.78,25676
2020/01/24,11:48:00,166.79,166.91,166.78,166.83,50545
2020/01/24,11:49:00,166.83,166.83,166.67,166.72,43276
2020/01/24,11:50:00,166.72,166.79,166.70,166.77,17548
2020/01/24,11:51:00,166.77,166.78,166.69,166.71,18469
2020/01/24,11:52:00,166.71,166.82,166.70,166.80,31224
2020/01/24,11:53:00,166.79,166.83,166.76,166.81,16916
2020/01/24,11:54:00,166.80,166.81,166.76,166.79,18589
2020/01/24,11:55:00,166.79,166.86,166.78,166.86,24045
2020/01/24,11:56:00,166.86,166.93,166.84,166.84,29405
2020/01/24,11:57:00,166.84,166.84,166.73,166.83,31433
2020/01/24,11:58:00,166.83,166.83,166.69,166.71,28130
2020/01/24,11:59:00,166.71,166.76,166.70,166.74,24755
2020/01/24,12:00:00,166.74,166.75,166.69,166.72,24141
2020/01/24,12:01:00,166.71,166.75,166.68,166.70,31135
2020/01/24,12:02:00,166.70,166.70,166.59,166.59,50400
2020/01/24,12:03:00,166.59,166.66,166.54,166.58,51513
2020/01/24,12:04:00,166.58,166.68,166.58,166.63,42588
2020/01/24,12:05:00,166.63,166.71,166.62,166.68,45308
2020/01/24,12:06:00,166.68,166.68,166.55,166.55,17127
2020/01/24,12:07:00,166.54,166.58,166.43,166.49,72499
2020/01/24,12:08:00,166.49,166.51,166.47,166.51,19599
2020/01/24,12:09:00,166.51,166.54,166.44,166.46,35534
2020/01/24,12:10:00,166.46,166.50,166.40,166.47,49476
2020/01/24,12:11:00,166.46,166.46,166.34,166.34,35805
2020/01/24,12:12:00,166.34,166.47,166.34,166.44,30861
2020/01/24,12:13:00,166.44,166.47,166.35,166.36,27642
2020/01/24,12:14:00,166.36,166.43,166.34,166.40,31099
2020/01/24,12:15:00,166.42,166.42,166.31,166.35,43645
2020/01/24,12:16:00,166.35,166.42,166.27,166.28,69369
2020/01/24,12:17:00,166.28,166.30,166.20,166.22,59021
2020/01/24,12:18:00,166.22,166.24,166.09,166.09,53932
2020/01/24,12:19:00,166.09,166.15,165.91,165.94,148063
2020/01/24,12:20:00,165.92,165.99,165.76,165.79,127835
2020/01/24,12:21:00,165.79,166.02,165.74,166.02,75960
2020/01/24,12:22:00,166.01,166.02,165.92,165.99,31718
2020/01/24,12:23:00,166.01,166.08,165.92,166.06,36022
2020/01/24,12:24:00,166.07,166.11,166.01,166.05,48485
2020/01/24,12:25:00,166.05,166.22,166.02,166.21,55528
2020/01/24,12:26:00,166.22,166.25,166.13,166.13,21786
2020/01/24,12:27:00,166.13,166.13,165.98,165.98,33630
2020/01/24,12:28:00,165.98,166.00,165.86,165.88,37887
2020/01/24,12:29:00,165.88,165.90,165.74,165.82,48645
2020/01/24,12:30:00,165.82,166.00,165.81,165.99,35543
2020/01/24,12:31:00,165.99,166.11,165.91,166.10,40303
2020/01/24,12:32:00,166.10,166.15,166.05,166.15,25450
2020/01/24,12:33:00,166.15,166.22,166.13,166.21,13424
2020/01/24,12:34:00,166.21,166.22,166.13,166.18,15853
2020/01/24,12:35:00,166.18,166.22,166.15,166.18,20472
2020/01/24,12:36:00,166.18,166.20,166.14,166.15,32311
2020/01/24,12:37:00,166.15,166.17,166.08,166.16,43364
2020/01/24,12:38:00,166.16,166.17,166.09,166.17,27228
2020/01/24,12:39:00,166.17,166.17,166.08,166.13,22842
2020/01/24,12:40:00,166.12,166.17,166.07,166.14,35483
2020/01/24,12:41:00,166.14,166.24,166.09,166.17,60800
2020/01/24,12:42:00,166.17,166.28,166.14,166.25,61631
2020/01/24,12:43:00,166.25,166.35,166.25,166.33,48643
2020/01/24,12:44:00,166.34,166.37,166.28,166.30,40392
2020/01/24,12:45:00,166.30,166.36,166.28,166.30,51838
2020/01/24,12:46:00,166.30,166.33,166.25,166.27,51908
2020/01/24,12:47:00,166.27,166.32,166.23,166.23,42067
2020/01/24,12:48:00,166.23,166.26,166.17,166.26,32250
2020/01/24,12:49:00,166.26,166.32,166.25,166.29,9980
2020/01/24,12:50:00,166.30,166.40,166.30,166.36,19220
2020/01/24,12:51:00,166.36,166.38,166.33,166.33,15652
2020/01/24,12:52:00,166.32,166.38,166.28,166.36,16611
2020/01/24,12:53:00,166.38,166.38,166.31,166.32,12028
2020/01/24,12:54:00,166.32,166.41,166.32,166.41,20764
2020/01/24,12:55:00,166.41,166.44,166.37,166.43,17537
2020/01/24,12:56:00,166.42,166.43,166.35,166.35,11902
2020/01/24,12:57:00,166.35,166.37,166.27,166.28,21279
2020/01/24,12:58:00,166.28,166.30,166.26,166.26,21251
2020/01/24,12:59:00,166.25,166.30,166.21,166.29,13966
2020/01/24,13:00:00,166.29,166.38,166.29,166.36,19166
2020/01/24,13:01:00,166.36,166.38,166.24,166.24,12438
2020/01/24,13:02:00,166.24,166.25,166.20,166.22,10844
2020/01/24,13:03:00,166.22,166.22,166.05,166.05,35390
2020/01/24,13:04:00,166.05,166.08,166.02,166.02,23079
2020/01/24,13:05:00,166.02,166.07,165.96,165.99,27254
2020/01/24,13:06:00,165.99,166.01,165.88,165.97,22188
2020/01/24,13:07:00,165.97,166.07,165.97,166.06,16323
2020/01/24,13:08:00,166.08,166.13,166.08,166.12,25371
2020/01/24,13:09:00,166.12,166.20,166.11,166.18,18792
2020/01/24,13:10:00,166.18,166.19,166.10,166.13,19152
2020/01/24,13:11:00,166.13,166.16,166.03,166.09,28070
2020/01/24,13:12:00,166.09,166.15,165.95,165.96,22276
2020/01/24,13:13:00,165.96,165.98,165.92,165.93,20062
2020/01/24,13:14:00,165.91,165.96,165.85,165.87,26927
2020/01/24,13:15:00,165.88,165.95,165.82,165.83,33274
2020/01/24,13:16:00,165.83,165.95,165.83,165.93,18637
2020/01/24,13:17:00,165.93,165.96,165.82,165.83,54801
2020/01/24,13:18:00,165.85,165.90,165.81,165.87,29949
2020/01/24,13:19:00,165.87,165.94,165.76,165.77,41282
2020/01/24,13:20:00,165.77,165.82,165.73,165.73,27341
2020/01/24,13:21:00,165.73,165.79,165.72,165.72,32206
2020/01/24,13:22:00,165.72,165.80,165.71,165.80,25526
2020/01/24,13:23:00,165.80,165.93,165.77,165.93,20884
2020/01/24,13:24:00,165.93,165.93,165.89,165.90,12983
2020/01/24,13:25:00,165.90,165.90,165.84,165.84,25637
2020/01/24,13:26:00,165.84,165.86,165.79,165.79,30690
2020/01/24,13:27:00,165.79,165.82,165.70,165.70,31132
2020/01/24,13:28:00,165.71,165.75,165.66,165.70,31688
2020/01/24,13:29:00,165.70,165.80,165.70,165.79,15956
2020/01/24,13:30:00,165.79,165.79,165.64,165.65,25033
2020/01/24,13:31:00,165.65,165.66,165.58,165.65,48253
2020/01/24,13:32:00,165.65,165.67,165.58,165.59,34032
2020/01/24,13:33:00,165.59,165.63,165.51,165.51,56351
2020/01/24,13:34:00,165.51,165.57,165.49,165.52,79197
2020/01/24,13:35:00,165.52,165.56,165.52,165.55,18757
2020/01/24,13:36:00,165.55,165.57,165.50,165.52,29778
2020/01/24,13:37:00,165.51,165.56,165.45,165.55,63726
2020/01/24,13:38:00,165.55,165.56,165.47,165.51,33775
2020/01/24,13:39:00,165.51,165.64,165.50,165.55,55354
2020/01/24,13:40:00,165.55,165.55,165.46,165.48,36502
2020/01/24,13:41:00,165.48,165.50,165.40,165.49,34143
2020/01/24,13:42:00,165.49,165.50,165.40,165.44,37878
2020/01/24,13:43:00,165.43,165.47,165.40,165.42,38499
2020/01/24,13:44:00,165.42,165.43,165.31,165.32,41958
2020/01/24,13:45:00,165.32,165.38,165.22,165.33,65486
2020/01/24,13:46:00,165.33,165.35,165.27,165.32,38824
2020/01/24,13:47:00,165.32,165.41,165.32,165.40,27883
2020/01/24,13:48:00,165.40,165.41,165.32,165.32,22924
2020/01/24,13:49:00,165.32,165.33,165.16,165.18,57009
2020/01/24,13:50:00,165.17,165.19,165.01,165.05,73272
2020/01/24,13:51:00,165.05,165.16,165.05,165.08,43005
2020/01/24,13:52:00,165.08,165.10,164.94,165.04,166970
2020/01/24,13:53:00,165.03,165.12,164.85,164.87,72590
2020/01/24,13:54:00,164.89,165.01,164.87,164.94,74842
2020/01/24,13:55:00,164.94,165.04,164.88,165.02,63900
2020/01/24,13:56:00,165.02,165.07,164.90,164.98,38802
2020/01/24,13:57:00,164.98,165.11,164.97,165.11,40708
2020/01/24,13:58:00,165.11,165.19,165.06,165.13,51591
2020/01/24,13:59:00,165.13,165.25,165.12,165.23,34158
2020/01/24,14:00:00,165.24,165.26,165.19,165.26,43264
2020/01/24,14:01:00,165.25,165.29,165.20,165.26,54953
2020/01/24,14:02:00,165.26,165.26,165.14,165.14,30005
2020/01/24,14:03:00,165.14,165.16,165.08,165.09,15587
2020/01/24,14:04:00,165.09,165.19,165.08,165.12,25940
2020/01/24,14:05:00,165.12,165.20,165.10,165.14,22803
2020/01/24,14:06:00,165.14,165.23,165.14,165.22,34068
2020/01/24,14:07:00,165.22,165.34,165.22,165.27,26891
2020/01/24,14:08:00,165.27,165.30,165.18,165.29,28589
2020/01/24,14:09:00,165.29,165.31,165.21,165.23,44636
2020/01/24,14:10:00,165.23,165.24,165.10,165.10,63321
2020/01/24,14:11:00,165.10,165.16,165.07,165.12,36690
2020/01/24,14:12:00,165.12,165.16,165.06,165.07,30314
2020/01/24,14:13:00,165.07,165.16,165.00,165.00,49389
2020/01/24,14:14:00,165.00,165.09,164.97,165.05,46392
2020/01/24,14:15:00,165.05,165.05,164.89,164.91,55153
2020/01/24,14:16:00,164.91,165.03,164.89,165.00,26768
2020/01/24,14:17:00,165.00,165.01,164.85,164.85,41759
2020/01/24,14:18:00,164.85,164.90,164.84,164.85,47661
2020/01/24,14:19:00,164.85,164.87,164.73,164.83,113306
2020/01/24,14:20:00,164.84,164.85,164.74,164.74,38098
2020/01/24,14:21:00,164.74,164.83,164.73,164.73,38752
2020/01/24,14:22:00,164.73,164.82,164.54,164.60,116970
2020/01/24,14:23:00,164.60,164.69,164.58,164.58,66292
2020/01/24,14:24:00,164.58,164.63,164.53,164.55,48992
2020/01/24,14:25:00,164.55,164.69,164.53,164.66,49464
2020/01/24,14:26:00,164.66,164.73,164.61,164.70,89973
2020/01/24,14:27:00,164.70,164.84,164.68,164.77,85346
2020/01/24,14:28:00,164.76,164.76,164.57,164.59,73579
2020/01/24,14:29:00,164.59,164.59,164.51,164.57,67373
2020/01/24,14:30:00,164.57,164.63,164.45,164.53,106199
2020/01/24,14:31:00,164.53,164.72,164.53,164.68,84556
2020/01/24,14:32:00,164.68,164.78,164.65,164.76,66933
2020/01/24,14:33:00,164.75,164.82,164.75,164.80,57050
2020/01/24,14:34:00,164.80,164.82,164.69,164.79,72587
2020/01/24,14:35:00,164.78,164.82,164.75,164.81,59352
2020/01/24,14:36:00,164.81,164.83,164.73,164.74,72690
2020/01/24,14:37:00,164.73,164.82,164.68,164.75,51286
2020/01/24,14:38:00,164.75,164.86,164.70,164.77,42685
2020/01/24,14:39:00,164.77,164.83,164.74,164.78,36245
2020/01/24,14:40:00,164.79,164.96,164.77,164.89,70924
2020/01/24,14:41:00,164.89,164.98,164.89,164.98,53602
2020/01/24,14:42:00,164.98,165.00,164.90,164.93,43646
2020/01/24,14:43:00,164.92,164.93,164.81,164.84,45861
2020/01/24,14:44:00,164.84,164.84,164.68,164.68,59966
2020/01/24,14:45:00,164.68,164.73,164.59,164.59,55864
2020/01/24,14:46:00,164.59,164.71,164.59,164.69,55425
2020/01/24,14:47:00,164.68,164.81,164.68,164.75,43581
2020/01/24,14:48:00,164.75,164.75,164.54,164.59,44037
2020/01/24,14:49:00,164.59,164.70,164.59,164.70,28820
2020/01/24,14:50:00,164.70,164.89,164.70,164.88,40477
2020/01/24,14:51:00,164.88,164.92,164.84,164.88,62303
2020/01/24,14:52:00,164.89,164.99,164.87,164.97,45696
2020/01/24,14:53:00,164.97,165.00,164.89,164.99,78286
2020/01/24,14:54:00,164.99,165.00,164.96,164.99,53057
2020/01/24,14:55:00,164.99,165.00,164.94,164.95,28750
2020/01/24,14:56:00,164.95,165.06,164.94,165.00,58380
2020/01/24,14:57:00,165.00,165.00,164.95,164.99,41149
2020/01/24,14:58:00,164.99,165.02,164.94,164.94,53452
2020/01/24,14:59:00,164.94,164.97,164.88,164.96,100925
2020/01/24,15:00:00,164.96,165.04,164.91,165.04,71286
2020/01/24,15:01:00,165.03,165.07,164.98,165.01,55432
2020/01/24,15:02:00,165.01,165.08,165.01,165.07,31783
2020/01/24,15:03:00,165.07,165.29,165.07,165.29,86463
2020/01/24,15:04:00,165.29,165.33,165.16,165.21,41558
2020/01/24,15:05:00,165.21,165.25,165.12,165.12,52450
2020/01/24,15:06:00,165.12,165.21,165.12,165.12,60977
2020/01/24,15:07:00,165.12,165.17,165.08,165.17,50498
2020/01/24,15:08:00,165.17,165.23,165.16,165.22,35755
2020/01/24,15:09:00,165.22,165.22,165.11,165.15,37860
2020/01/24,15:10:00,165.15,165.21,165.14,165.16,28970
2020/01/24,15:11:00,165.17,165.27,165.17,165.19,42189
2020/01/24,15:12:00,165.20,165.26,165.13,165.16,36988
2020/01/24,15:13:00,165.16,165.27,165.15,165.15,64692
2020/01/24,15:14:00,165.15,165.19,165.12,165.13,50694
2020/01/24,15:15:00,165.13,165.27,165.13,165.23,27746
2020/01/24,15:16:00,165.23,165.30,165.22,165.30,35454
2020/01/24,15:17:00,165.30,165.44,165.29,165.40,84341
2020/01/24,15:18:00,165.40,165.41,165.30,165.34,69024
2020/01/24,15:19:00,165.34,165.42,165.34,165.38,58293
2020/01/24,15:20:00,165.38,165.43,165.36,165.40,46624
2020/01/24,15:21:00,165.40,165.52,165.34,165.47,59019
2020/01/24,15:22:00,165.47,165.57,165.46,165.57,63051
2020/01/24,15:23:00,165.57,165.60,165.52,165.52,60195
2020/01/24,15:24:00,165.52,165.52,165.35,165.37,44688
2020/01/24,15:25:00,165.37,165.43,165.34,165.34,61914
2020/01/24,15:26:00,165.34,165.39,165.31,165.31,50520
2020/01/24,15:27:00,165.32,165.39,165.31,165.37,51692
2020/01/24,15:28:00,165.37,165.42,165.33,165.33,34812
2020/01/24,15:29:00,165.33,165.35,165.26,165.26,50568
2020/01/24,15:30:00,165.26,165.38,165.26,165.28,32066
2020/01/24,15:31:00,165.28,165.30,165.15,165.18,54833
2020/01/24,15:32:00,165.18,165.21,165.06,165.08,63387
2020/01/24,15:33:00,165.08,165.08,164.88,164.98,85933
2020/01/24,15:34:00,164.98,165.00,164.88,164.91,57550
2020/01/24,15:35:00,164.91,165.00,164.90,164.99,43059
2020/01/24,15:36:00,164.99,165.03,164.94,165.03,61447
2020/01/24,15:37:00,165.03,165.16,165.02,165.09,45040
2020/01/24,15:38:00,165.09,165.18,165.04,165.11,34998
2020/01/24,15:39:00,165.11,165.14,164.96,165.01,48710
2020/01/24,15:40:00,165.01,165.02,164.89,164.89,60732
2020/01/24,15:41:00,164.89,164.93,164.74,164.77,91764
2020/01/24,15:42:00,164.77,164.84,164.72,164.78,32254
2020/01/24,15:43:00,164.78,164.82,164.72,164.73,67105
2020/01/24,15:44:00,164.73,164.77,164.58,164.59,109768
2020/01/24,15:45:00,164.59,164.70,164.58,164.61,124695
2020/01/24,15:46:00,164.61,164.90,164.58,164.90,120381
2020/01/24,15:47:00,164.90,164.93,164.79,164.81,98046
2020/01/24,15:48:00,164.81,164.81,164.71,164.76,93541
2020/01/24,15:49:00,164.77,164.90,164.75,164.90,53199
2020/01/24,15:50:00,164.90,164.95,164.84,164.94,90152
2020/01/24,15:51:00,164.93,164.93,164.80,164.87,121489
2020/01/24,15:52:00,164.88,164.97,164.81,164.92,104778
2020/01/24,15:53:00,164.92,165.10,164.92,165.05,137050
2020/01/24,15:54:00,165.05,165.09,164.94,165.04,147529
2020/01/24,15:55:00,165.04,165.21,165.02,165.19,230354
2020/01/24,15:56:00,165.18,165.23,165.08,165.12,168037
2020/01/24,15:57:00,165.11,165.18,165.10,165.11,102930
2020/01/24,15:58:00,165.11,165.17,164.98,164.98,240039
2020/01/24,15:59:00,164.98,165.00,164.91,164.94,300240
2020/01/24,16:00:00,164.89,165.05,164.82,165.04,625320
2020/01/27,09:31:00,161.15,161.21,160.20,160.57,716122
2020/01/27,09:32:00,160.57,161.37,160.51,161.37,298462
2020/01/27,09:33:00,161.36,161.66,161.22,161.60,264068
2020/01/27,09:34:00,161.58,161.64,161.32,161.34,163993
2020/01/27,09:35:00,161.34,161.57,161.30,161.49,175804
2020/01/27,09:36:00,161.49,161.55,161.27,161.42,150045
2020/01/27,09:37:00,161.42,161.78,161.42,161.69,177629
2020/01/27,09:38:00,161.69,162.12,161.60,162.11,175365
2020/01/27,09:39:00,162.12,162.22,161.97,162.05,175622
2020/01/27,09:40:00,162.05,162.14,161.86,161.93,98000
2020/01/27,09:41:00,161.93,162.12,161.84,162.09,112160
2020/01/27,09:42:00,162.09,162.18,161.95,162.14,133632
2020/01/27,09:43:00,162.14,162.25,162.03,162.19,100975
2020/01/27,09:44:00,162.19,162.33,162.14,162.14,76470
2020/01/27,09:45:00,162.14,162.37,162.09,162.27,101335
2020/01/27,09:46:00,162.26,162.28,162.11,162.16,114127
2020/01/27,09:47:00,162.16,162.19,162.06,162.15,113719
2020/01/27,09:48:00,162.15,162.31,162.07,162.07,108431
2020/01/27,09:49:00,162.06,162.20,162.06,162.16,69467
2020/01/27,09:50:00,162.18,162.18,161.77,161.81,159827
2020/01/27,09:51:00,161.81,161.98,161.75,161.91,84360
2020/01/27,09:52:00,161.91,162.06,161.88,162.01,89824
2020/01/27,09:53:00,162.01,162.14,162.00,162.09,91950
2020/01/27,09:54:00,162.09,162.09,161.98,162.03,65987
2020/01/27,09:55:00,162.03,162.19,161.98,162.16,76276
2020/01/27,09:56:00,162.16,162.16,162.03,162.06,90393
2020/01/27,09:57:00,162.06,162.07,161.90,161.96,104182
2020/01/27,09:58:00,161.96,161.99,161.89,161.89,61509
2020/01/27,09:59:00,161.89,161.89,161.62,161.67,113690
2020/01/27,10:00:00,161.67,162.07,161.67,162.04,159708
2020/01/27,10:01:00,162.04,162.11,161.81,161.87,99388
2020/01/27,10:02:00,161.87,161.89,161.80,161.81,71182
2020/01/27,10:03:00,161.81,161.96,161.74,161.90,78313
2020/01/27,10:04:00,161.91,161.96,161.87,161.92,64428
2020/01/27,10:05:00,161.92,161.99,161.76,161.77,96236
2020/01/27,10:06:00,161.77,161.88,161.75,161.75,67319
2020/01/27,10:07:00,161.75,162.00,161.75,161.89,104114
2020/01/27,10:08:00,161.89,162.04,161.86,161.97,136305
2020/01/27,10:09:00,161.97,162.18,161.94,162.17,100696
2020/01/27,10:10:00,162.18,162.38,162.15,162.37,182934
2020/01/27,10:11:00,162.37,162.45,162.30,162.36,91528
2020/01/27,10:12:00,162.36,162.36,162.10,162.15,83485
2020/01/27,10:13:00,162.15,162.22,162.02,162.09,68194
2020/01/27,10:14:00,162.09,162.11,162.00,162.05,42183
2020/01/27,10:15:00,162.04,162.11,161.94,162.11,60863
2020/01/27,10:16:00,162.11,162.33,161.99,162.30,84637
2020/01/27,10:17:00,162.30,162.31,162.16,162.17,76862
2020/01/27,10:18:00,162.17,162.21,162.13,162.20,99229
2020/01/27,10:19:00,162.20,162.21,162.04,162.05,65131
2020/01/27,10:20:00,162.05,162.07,161.95,162.00,80309
2020/01/27,10:21:00,162.00,162.13,162.00,162.13,93391
2020/01/27,10:22:00,162.13,162.19,162.06,162.14,84741
2020/01/27,10:23:00,162.14,162.23,162.03,162.23,69353
2020/01/27,10:24:00,162.23,162.43,162.23,162.42,57384
2020/01/27,10:25:00,162.41,162.46,162.32,162.44,53254
2020/01/27,10:26:00,162.44,162.48,162.38,162.45,46909
2020/01/27,10:27:00,162.45,162.48,162.27,162.39,67038
2020/01/27,10:28:00,162.40,162.53,162.36,162.49,63746
2020/01/27,10:29:00,162.47,162.69,162.47,162.69,186423
2020/01/27,10:30:00,162.69,162.71,162.54,162.64,100633
2020/01/27,10:31:00,162.64,162.66,162.53,162.58,48724
2020/01/27,10:32:00,162.58,162.64,162.44,162.44,63464
2020/01/27,10:33:00,162.44,162.45,162.34,162.36,84362
2020/01/27,10:34:00,162.35,162.40,162.28,162.30,52291
2020/01/27,10:35:00,162.30,162.35,162.11,162.16,67626
2020/01/27,10:36:00,162.15,162.33,162.12,162.31,41148
2020/01/27,10:37:00,162.31,162.34,162.21,162.22,43442
2020/01/27,10:38:00,162.22,162.29,162.16,162.26,36467
2020/01/27,10:39:00,162.26,162.33,162.26,162.29,37596
2020/01/27,10:40:00,162.30,162.43,162.27,162.32,45228
2020/01/27,10:41:00,162.33,162.33,162.21,162.23,40307
2020/01/27,10:42:00,162.23,162.23,162.12,162.12,59049
2020/01/27,10:43:00,162.12,162.22,162.10,162.16,61245
2020/01/27,10:44:00,162.16,162.27,162.15,162.18,49922
2020/01/27,10:45:00,162.18,162.21,162.10,162.14,33965
2020/01/27,10:46:00,162.14,162.20,162.11,162.18,60928
2020/01/27,10:47:00,162.18,162.25,162.18,162.21,42798
2020/01/27,10:48:00,162.21,162.22,162.10,162.17,43442
2020/01/27,10:49:00,162.17,162.22,162.12,162.16,61902
2020/01/27,10:50:00,162.16,162.22,162.14,162.18,48064
2020/01/27,10:51:00,162.18,162.21,162.11,162.13,27990
2020/01/27,10:52:00,162.13,162.16,162.09,162.12,39536
2020/01/27,10:53:00,162.10,162.14,162.08,162.13,53525
2020/01/27,10:54:00,162.13,162.13,162.00,162.07,54361
2020/01/27,10:55:00,162.06,162.06,161.91,161.92,72604
2020/01/27,10:56:00,161.92,161.96,161.87,161.95,48417
2020/01/27,10:57:00,161.94,162.03,161.94,162.03,46362
2020/01/27,10:58:00,162.03,162.14,162.00,162.12,85208
2020/01/27,10:59:00,162.12,162.16,162.07,162.10,48163
2020/01/27,11:00:00,162.10,162.27,162.10,162.26,54380
2020/01/27,11:01:00,162.27,162.33,162.16,162.33,49118
2020/01/27,11:02:00,162.33,162.38,162.32,162.35,35604
2020/01/27,11:03:00,162.35,162.48,162.33,162.44,33463
2020/01/27,11:04:00,162.44,162.53,162.35,162.35,49520
2020/01/27,11:05:00,162.35,162.49,162.33,162.49,45908
2020/01/27,11:06:00,162.49,162.51,162.36,162.37,60865
2020/01/27,11:07:00,162.37,162.37,162.24,162.28,53089
2020/01/27,11:08:00,162.28,162.36,162.22,162.36,43095
2020/01/27,11:09:00,162.36,162.46,162.32,162.34,28770
2020/01/27,11:10:00,162.34,162.37,162.29,162.36,51278
2020/01/27,11:11:00,162.36,162.36,162.23,162.32,32913
2020/01/27,11:12:00,162.32,162.35,162.27,162.30,26788
2020/01/27,11:13:00,162.30,162.37,162.25,162.35,31357
2020/01/27,11:14:00,162.35,162.49,162.35,162.45,33552
2020/01/27,11:15:00,162.45,162.45,162.28,162.30,53240
2020/01/27,11:16:00,162.30,162.42,162.24,162.42,35065
2020/01/27,11:17:00,162.42,162.42,162.31,162.35,40237
2020/01/27,11:18:00,162.35,162.40,162.29,162.36,44473
2020/01/27,11:19:00,162.36,162.38,162.29,162.29,51076
2020/01/27,11:20:00,162.29,162.33,162.25,162.25,42681
2020/01/27,11:21:00,162.25,162.39,162.20,162.37,62253
2020/01/27,11:22:00,162.37,162.56,162.37,162.54,59791
2020/01/27,11:23:00,162.54,162.58,162.49,162.57,49841
2020/01/27,11:24:00,162.57,162.60,162.47,162.47,33911
2020/01/27,11:25:00,162.48,162.53,162.37,162.39,45556
2020/01/27,11:26:00,162.39,162.41,162.30,162.37,46823
2020/01/27,11:27:00,162.37,162.44,162.34,162.36,39720
2020/01/27,11:28:00,162.35,162.36,162.28,162.33,37021
2020/01/27,11:29:00,162.34,162.64,162.32,162.62,61885
2020/01/27,11:30:00,162.62,162.75,162.58,162.62,76016
2020/01/27,11:31:00,162.62,162.75,162.61,162.69,58828
2020/01/27,11:32:00,162.69,162.70,162.60,162.62,32318
2020/01/27,11:33:00,162.62,162.64,162.50,162.51,51295
2020/01/27,11:34:00,162.51,162.53,162.40,162.47,36542
2020/01/27,11:35:00,162.46,162.59,162.44,162.59,33468
2020/01/27,11:36:00,162.59,162.84,162.58,162.82,108332
2020/01/27,11:37:00,162.82,162.86,162.74,162.78,50036
2020/01/27,11:38:00,162.78,162.94,162.77,162.92,59507
2020/01/27,11:39:00,162.92,162.97,162.74,162.75,57102
2020/01/27,11:40:00,162.75,162.79,162.66,162.76,37817
2020/01/27,11:41:00,162.76,162.78,162.70,162.73,35519
2020/01/27,11:42:00,162.73,162.85,162.73,162.82,43026
2020/01/27,11:43:00,162.82,162.94,162.80,162.94,56489
2020/01/27,11:44:00,162.94,163.03,162.93,162.99,227725
2020/01/27,11:45:00,162.99,163.07,162.98,163.05,56151
2020/01/27,11:46:00,163.06,163.06,162.92,163.01,49564
2020/01/27,11:47:00,163.01,163.03,162.91,162.94,51607
2020/01/27,11:48:00,162.93,163.00,162.90,162.98,50905
2020/01/27,11:49:00,162.98,163.02,162.87,162.87,40948
2020/01/27,11:50:00,162.85,162.90,162.85,162.85,51937
2020/01/27,11:51:00,162.85,162.87,162.80,162.82,31669
2020/01/27,11:52:00,162.82,162.91,162.82,162.90,49751
2020/01/27,11:53:00,162.90,162.96,162.86,162.89,46301
2020/01/27,11:54:00,162.89,162.90,162.78,162.85,61137
2020/01/27,11:55:00,162.85,162.98,162.85,162.92,75355
2020/01/27,11:56:00,162.92,162.92,162.84,162.85,45235
2020/01/27,11:57:00,162.85,162.92,162.83,162.89,46848
2020/01/27,11:58:00,162.89,162.93,162.82,162.92,35971
2020/01/27,11:59:00,162.92,163.03,162.92,163.02,51031
2020/01/27,12:00:00,163.02,163.04,162.87,162.88,34699
2020/01/27,12:01:00,162.87,162.91,162.78,162.87,50202
2020/01/27,12:02:00,162.87,162.89,162.75,162.77,66108
2020/01/27,12:03:00,162.77,162.81,162.75,162.75,26123
2020/01/27,12:04:00,162.75,162.75,162.66,162.67,41411
2020/01/27,12:05:00,162.68,162.72,162.61,162.70,29960
2020/01/27,12:06:00,162.70,162.81,162.67,162.80,35912
2020/01/27,12:07:00,162.80,162.93,162.78,162.88,36114
2020/01/27,12:08:00,162.88,162.96,162.86,162.90,37597
2020/01/27,12:09:00,162.90,162.98,162.88,162.91,24764
2020/01/27,12:10:00,162.91,162.93,162.88,162.92,23137
2020/01/27,12:11:00,162.93,163.02,162.93,163.02,35747
2020/01/27,12:12:00,163.02,163.06,163.00,163.06,25672
2020/01/27,12:13:00,163.06,163.07,163.01,163.02,25547
2020/01/27,12:14:00,163.01,163.08,162.95,163.04,37570
2020/01/27,12:15:00,163.05,163.08,163.01,163.06,29330
2020/01/27,12:16:00,163.05,163.13,163.05,163.12,31205
2020/01/27,12:17:00,163.12,163.28,163.12,163.25,60713
2020/01/27,12:18:00,163.26,163.28,163.19,163.24,30828
2020/01/27,12:19:00,163.24,163.24,163.15,163.15,39531
2020/01/27,12:20:00,163.15,163.19,163.09,163.10,36259
2020/01/27,12:21:00,163.10,163.20,163.10,163.20,26408
2020/01/27,12:22:00,163.20,163.30,163.17,163.29,43065
2020/01/27,12:23:00,163.28,163.34,163.23,163.23,42546
2020/01/27,12:24:00,163.23,163.34,163.22,163.32,49605
2020/01/27,12:25:00,163.32,163.38,163.22,163.23,84204
2020/01/27,12:26:00,163.23,163.23,163.11,163.18,56643
2020/01/27,12:27:00,163.18,163.28,163.17,163.19,43810
2020/01/27,12:28:00,163.19,163.19,163.11,163.13,36345
2020/01/27,12:29:00,163.12,163.17,163.09,163.10,28754
2020/01/27,12:30:00,163.10,163.10,163.01,163.06,42487
2020/01/27,12:31:00,163.06,163.14,163.02,163.09,34498
2020/01/27,12:32:00,163.09,163.11,163.07,163.07,15926
2020/01/27,12:33:00,163.07,163.15,163.07,163.14,18848
2020/01/27,12:34:00,163.14,163.25,163.14,163.14,31268
2020/01/27,12:35:00,163.14,163.29,163.14,163.19,40475
2020/01/27,12:36:00,163.19,163.21,163.12,163.13,59322
2020/01/27,12:37:00,163.13,163.23,163.12,163.23,38780
2020/01/27,12:38:00,163.23,163.24,163.12,163.14,24215
2020/01/27,12:39:00,163.14,163.15,163.08,163.10,27064
2020/01/27,12:40:00,163.10,163.17,163.05,163.09,45891
2020/01/27,12:41:00,163.08,163.17,163.03,163.15,33387
2020/01/27,12:42:00,163.15,163.20,163.12,163.20,26839
2020/01/27,12:43:00,163.20,163.22,163.15,163.19,24286
2020/01/27,12:44:00,163.19,163.20,163.15,163.18,17332
2020/01/27,12:45:00,163.18,163.23,163.17,163.23,27204
2020/01/27,12:46:00,163.22,163.22,163.11,163.14,38479
2020/01/27,12:47:00,163.13,163.26,163.13,163.25,25168
2020/01/27,12:48:00,163.25,163.37,163.25,163.30,46597
2020/01/27,12:49:00,163.30,163.32,163.27,163.30,20422
2020/01/27,12:50:00,163.30,163.31,163.21,163.26,21364
2020/01/27,12:51:00,163.28,163.34,163.28,163.30,38960
2020/01/27,12:52:00,163.30,163.32,163.21,163.22,21810
2020/01/27,12:53:00,163.22,163.22,163.10,163.11,32312
2020/01/27,12:54:00,163.12,163.16,163.05,163.08,30298
2020/01/27,12:55:00,163.08,163.14,163.03,163.06,25563
2020/01/27,12:56:00,163.06,163.06,163.01,163.01,24779
2020/01/27,12:57:00,163.01,163.03,162.98,163.01,38230
2020/01/27,12:58:00,163.01,163.02,162.92,162.95,24622
2020/01/27,12:59:00,162.95,163.01,162.95,163.01,23150
2020/01/27,13:00:00,163.01,163.03,162.97,162.97,16316
2020/01/27,13:01:00,162.97,163.06,162.94,163.06,23619
2020/01/27,13:02:00,163.06,163.10,163.05,163.07,16270
2020/01/27,13:03:00,163.07,163.11,163.02,163.03,23767
2020/01/27,13:04:00,163.03,163.11,162.98,163.07,49607
2020/01/27,13:05:00,163.07,163.08,163.01,163.05,20091
2020/01/27,13:06:00,163.05,163.05,162.95,162.96,21177
2020/01/27,13:07:00,162.96,163.00,162.94,162.98,16860
2020/01/27,13:08:00,162.98,162.98,162.85,162.88,34936
2020/01/27,13:09:00,162.88,162.94,162.83,162.83,30470
2020/01/27,13:10:00,162.83,162.84,162.76,162.77,30999
2020/01/27,13:11:00,162.77,162.81,162.74,162.80,35476
2020/01/27,13:12:00,162.80,162.86,162.78,162.83,19091
2020/01/27,13:13:00,162.83,162.93,162.78,162.92,28429
2020/01/27,13:14:00,162.92,162.95,162.89,162.93,22083
2020/01/27,13:15:00,162.93,162.94,162.88,162.93,13757
2020/01/27,13:16:00,162.93,163.00,162.91,162.99,30729
2020/01/27,13:17:00,162.99,163.05,162.99,163.05,31618
2020/01/27,13:18:00,163.05,163.05,162.99,163.01,14296
2020/01/27,13:19:00,163.01,163.10,163.00,163.08,36000
2020/01/27,13:20:00,163.08,163.13,163.06,163.10,28014
2020/01/27,13:21:00,163.10,163.17,163.09,163.16,18903
2020/01/27,13:22:00,163.16,163.21,163.15,163.21,38843
2020/01/27,13:23:00,163.21,163.22,163.09,163.10,37697
2020/01/27,13:24:00,163.10,163.11,163.04,163.05,23279
2020/01/27,13:25:00,163.05,163.07,162.99,163.06,24666
2020/01/27,13:26:00,163.06,163.09,163.02,163.02,24786
2020/01/27,13:27:00,163.02,163.07,163.02,163.04,22234
2020/01/27,13:28:00,163.04,163.10,163.04,163.07,14912
2020/01/27,13:29:00,163.07,163.08,163.06,163.06,12778
2020/01/27,13:30:00,163.06,163.06,162.99,163.00,28692
2020/01/27,13:31:00,163.00,163.05,162.97,163.01,36771
2020/01/27,13:32:00,163.01,163.05,162.99,163.00,28356
2020/01/27,13:33:00,163.01,163.11,163.00,163.11,21860
2020/01/27,13:34:00,163.11,163.16,163.08,163.08,35476
2020/01/27,13:35:00,163.09,163.09,163.01,163.03,32143
2020/01/27,13:36:00,163.03,163.09,163.03,163.08,17646
2020/01/27,13:37:00,163.08,163.13,163.06,163.11,32223
2020/01/27,13:38:00,163.11,163.13,163.04,163.10,25181
2020/01/27,13:39:00,163.10,163.11,163.07,163.10,28115
2020/01/27,13:40:00,163.10,163.11,163.04,163.07,31814
2020/01/27,13:41:00,163.07,163.09,163.00,163.01,38361
2020/01/27,13:42:00,163.01,163.04,162.96,163.00,45104
2020/01/27,13:43:00,163.00,163.08,163.00,163.06,29598
2020/01/27,13:44:00,163.06,163.09,163.02,163.05,27416
2020/01/27,13:45:00,163.05,163.05,162.93,162.94,35729
2020/01/27,13:46:00,162.94,162.99,162.94,162.98,55549
2020/01/27,13:47:00,162.98,163.01,162.90,162.91,34660
2020/01/27,13:48:00,162.91,163.00,162.91,162.97,27843
2020/01/27,13:49:00,162.97,163.00,162.94,162.99,28226
2020/01/27,13:50:00,162.99,163.01,162.97,162.99,22560
2020/01/27,13:51:00,162.99,163.01,162.94,162.95,19574
2020/01/27,13:52:00,162.95,162.96,162.85,162.85,52543
2020/01/27,13:53:00,162.85,162.95,162.85,162.93,42001
2020/01/27,13:54:00,162.94,162.94,162.88,162.89,44606
2020/01/27,13:55:00,162.89,162.91,162.78,162.80,39175
2020/01/27,13:56:00,162.80,162.93,162.80,162.92,25510
2020/01/27,13:57:00,162.92,163.00,162.92,162.97,62094
2020/01/27,13:58:00,162.97,163.00,162.95,162.98,44126
2020/01/27,13:59:00,162.98,162.99,162.92,162.93,21787
2020/01/27,14:00:00,162.93,162.97,162.90,162.97,22234
2020/01/27,14:01:00,162.98,163.00,162.86,162.88,33763
2020/01/27,14:02:00,162.87,162.87,162.71,162.77,81243
2020/01/27,14:03:00,162.77,162.85,162.77,162.83,21638
2020/01/27,14:04:00,162.83,162.86,162.80,162.86,16548
2020/01/27,14:05:00,162.86,162.87,162.82,162.83,15836
2020/01/27,14:06:00,162.83,162.88,162.78,162.87,23673
2020/01/27,14:07:00,162.87,162.90,162.86,162.86,19451
2020/01/27,14:08:00,162.86,162.89,162.85,162.89,14698
2020/01/27,14:09:00,162.89,162.90,162.84,162.88,18750
2020/01/27,14:10:00,162.88,162.89,162.82,162.84,19378
2020/01/27,14:11:00,162.83,162.95,162.82,162.95,16405
2020/01/27,14:12:00,162.95,162.97,162.86,162.87,23077
2020/01/27,14:13:00,162.87,162.88,162.83,162.87,25089
2020/01/27,14:14:00,162.87,162.93,162.86,162.88,18422
2020/01/27,14:15:00,162.88,162.89,162.83,162.86,25704
2020/01/27,14:16:00,162.86,162.94,162.84,162.94,21718
2020/01/27,14:17:00,162.93,162.97,162.92,162.94,28225
2020/01/27,14:18:00,162.95,162.97,162.92,162.94,20673
2020/01/27,14:19:00,162.94,162.95,162.92,162.94,22227
2020/01/27,14:20:00,162.94,163.00,162.94,162.97,53042
2020/01/27,14:21:00,162.98,163.00,162.96,162.98,45796
2020/01/27,14:22:00,162.98,163.00,162.89,162.90,28209
2020/01/27,14:23:00,162.90,162.94,162.89,162.90,24594
2020/01/27,14:24:00,162.90,162.90,162.80,162.81,29316
2020/01/27,14:25:00,162.81,162.90,162.81,162.89,30619
2020/01/27,14:26:00,162.89,162.95,162.88,162.90,19739
2020/01/27,14:27:00,162.90,162.97,162.89,162.95,22983
2020/01/27,14:28:00,162.96,162.98,162.93,162.98,19810
2020/01/27,14:29:00,162.98,163.00,162.95,162.97,32716
2020/01/27,14:30:00,162.97,163.06,162.94,163.04,30625
2020/01/27,14:31:00,163.04,163.06,162.98,163.05,38911
2020/01/27,14:32:00,163.05,163.09,163.00,163.00,34453
2020/01/27,14:33:00,163.00,163.03,162.94,162.94,23038
2020/01/27,14:34:00,162.94,162.96,162.89,162.90,25782
2020/01/27,14:35:00,162.90,162.96,162.88,162.96,36138
2020/01/27,14:36:00,162.96,163.05,162.96,163.04,29152
2020/01/27,14:37:00,163.04,163.05,162.88,162.93,67297
2020/01/27,14:38:00,162.93,162.96,162.87,162.88,28153
2020/01/27,14:39:00,162.88,162.94,162.79,162.94,37689
2020/01/27,14:40:00,162.94,162.95,162.87,162.89,31968
2020/01/27,14:41:00,162.89,162.96,162.89,162.93,18900
2020/01/27,14:42:00,162.93,162.94,162.81,162.85,30690
2020/01/27,14:43:00,162.85,162.86,162.81,162.82,19491
2020/01/27,14:44:00,162.82,162.87,162.78,162.85,40428
2020/01/27,14:45:00,162.85,162.85,162.75,162.79,48186
2020/01/27,14:46:00,162.79,162.80,162.69,162.71,29088
2020/01/27,14:47:00,162.70,162.72,162.63,162.64,43823
2020/01/27,14:48:00,162.64,162.64,162.51,162.52,69912
2020/01/27,14:49:00,162.51,162.56,162.42,162.54,69134
2020/01/27,14:50:00,162.52,162.52,162.34,162.42,68597
2020/01/27,14:51:00,162.42,162.50,162.35,162.44,47632
2020/01/27,14:52:00,162.43,162.45,162.31,162.39,82910
2020/01/27,14:53:00,162.39,162.41,162.32,162.35,36170
2020/01/27,14:54:00,162.35,162.35,162.24,162.24,54995
2020/01/27,14:55:00,162.24,162.36,162.21,162.33,38607
2020/01/27,14:56:00,162.33,162.41,162.28,162.41,33047
2020/01/27,14:57:00,162.41,162.49,162.41,162.46,52674
2020/01/27,14:58:00,162.46,162.46,162.35,162.39,50607
2020/01/27,14:59:00,162.38,162.48,162.37,162.45,30243
2020/01/27,15:00:00,162.46,162.57,162.46,162.52,54612
2020/01/27,15:01:00,162.51,162.51,162.41,162.46,34845
2020/01/27,15:02:00,162.46,162.57,162.43,162.54,33233
2020/01/27,15:03:00,162.54,162.54,162.44,162.50,46995
2020/01/27,15:04:00,162.50,162.53,162.45,162.45,29117
2020/01/27,15:05:00,162.45,162.49,162.39,162.47,32979
2020/01/27,15:06:00,162.47,162.58,162.42,162.53,43352
2020/01/27,15:07:00,162.53,162.54,162.48,162.50,25047
2020/01/27,15:08:00,162.50,162.54,162.48,162.48,21346
2020/01/27,15:09:00,162.48,162.66,162.46,162.63,61606
2020/01/27,15:10:00,162.63,162.63,162.50,162.53,38648
2020/01/27,15:11:00,162.53,162.53,162.44,162.47,47178
2020/01/27,15:12:00,162.47,162.54,162.38,162.39,28281
2020/01/27,15:13:00,162.39,162.47,162.31,162.44,41486
2020/01/27,15:14:00,162.44,162.53,162.43,162.44,27034
2020/01/27,15:15:00,162.44,162.46,162.38,162.41,24994
2020/01/27,15:16:00,162.41,162.58,162.41,162.57,33148
2020/01/27,15:17:00,162.57,162.68,162.56,162.65,46290
2020/01/27,15:18:00,162.65,162.68,162.61,162.63,34712
2020/01/27,15:19:00,162.63,162.66,162.61,162.66,23120
2020/01/27,15:20:00,162.65,162.74,162.65,162.73,25015
2020/01/27,15:21:00,162.72,162.76,162.66,162.71,42666
2020/01/27,15:22:00,162.71,162.74,162.64,162.68,41379
2020/01/27,15:23:00,162.68,162.76,162.68,162.72,33206
2020/01/27,15:24:00,162.72,162.77,162.71,162.71,39412
2020/01/27,15:25:00,162.72,162.74,162.65,162.71,56697
2020/01/27,15:26:00,162.71,162.72,162.65,162.67,43816
2020/01/27,15:27:00,162.67,162.68,162.61,162.63,25881
2020/01/27,15:28:00,162.63,162.64,162.56,162.61,25364
2020/01/27,15:29:00,162.61,162.67,162.54,162.56,34963
2020/01/27,15:30:00,162.56,162.59,162.53,162.54,36567
2020/01/27,15:31:00,162.54,162.54,162.40,162.41,39958
2020/01/27,15:32:00,162.41,162.41,162.31,162.39,40700
2020/01/27,15:33:00,162.39,162.45,162.35,162.38,41689
2020/01/27,15:34:00,162.38,162.41,162.27,162.30,49043
2020/01/27,15:35:00,162.30,162.39,162.29,162.33,57285
2020/01/27,15:36:00,162.33,162.33,162.25,162.26,48915
2020/01/27,15:37:00,162.26,162.29,162.21,162.21,41046
2020/01/27,15:38:00,162.21,162.29,162.20,162.23,75144
2020/01/27,15:39:00,162.23,162.25,162.17,162.25,44914
2020/01/27,15:40:00,162.25,162.37,162.19,162.34,48514
2020/01/27,15:41:00,162.34,162.41,162.34,162.36,47334
2020/01/27,15:42:00,162.37,162.38,162.28,162.36,54160
2020/01/27,15:43:00,162.35,162.40,162.30,162.36,42143
2020/01/27,15:44:00,162.36,162.40,162.35,162.38,38510
2020/01/27,15:45:00,162.38,162.44,162.36,162.38,45926
2020/01/27,15:46:00,162.38,162.53,162.36,162.52,70752
2020/01/27,15:47:00,162.51,162.54,162.29,162.30,70590
2020/01/27,15:48:00,162.30,162.32,162.22,162.24,62999
2020/01/27,15:49:00,162.24,162.26,162.17,162.23,72426
2020/01/27,15:50:00,162.23,162.32,162.19,162.21,51393
2020/01/27,15:51:00,162.21,162.24,162.01,162.07,196980
2020/01/27,15:52:00,162.07,162.12,162.01,162.09,132921
2020/01/27,15:53:00,162.09,162.20,162.04,162.15,108221
2020/01/27,15:54:00,162.16,162.27,162.16,162.24,111719
2020/01/27,15:55:00,162.24,162.28,162.12,162.12,279483
2020/01/27,15:56:00,162.12,162.35,162.11,162.34,170052
2020/01/27,15:57:00,162.34,162.35,162.24,162.32,137323
2020/01/27,15:58:00,162.32,162.35,162.27,162.31,143733
2020/01/27,15:59:00,162.30,162.31,162.17,162.19,200502
2020/01/27,16:00:00,162.17,162.37,162.13,162.28,446616
2020/01/28,09:31:00,163.78,163.97,163.48,163.94,140796
2020/01/28,09:32:00,163.94,163.96,163.57,163.86,112354
2020/01/28,09:33:00,163.86,164.08,163.81,163.85,143552
2020/01/28,09:34:00,163.85,163.88,163.62,163.68,144891
2020/01/28,09:35:00,163.68,163.69,163.46,163.48,84383
2020/01/28,09:36:00,163.48,163.71,163.40,163.43,102712
2020/01/28,09:37:00,163.43,163.60,163.35,163.40,64032
2020/01/28,09:38:00,163.41,163.43,163.28,163.35,72896
2020/01/28,09:39:00,163.35,163.41,163.15,163.17,92764
2020/01/28,09:40:00,163.17,163.27,163.07,163.16,85112
2020/01/28,09:41:00,163.16,163.26,163.16,163.19,62793
2020/01/28,09:42:00,163.19,163.46,163.19,163.44,100767
2020/01/28,09:43:00,163.44,163.63,163.39,163.61,56958
2020/01/28,09:44:00,163.61,163.77,163.61,163.77,78700
2020/01/28,09:45:00,163.77,163.83,163.70,163.75,65980
2020/01/28,09:46:00,163.75,163.91,163.69,163.80,87458
2020/01/28,09:47:00,163.80,163.89,163.78,163.80,89578
2020/01/28,09:48:00,163.80,163.87,163.77,163.84,44469
2020/01/28,09:49:00,163.84,163.96,163.79,163.96,47040
2020/01/28,09:50:00,163.96,164.14,163.95,164.10,93158
2020/01/28,09:51:00,164.11,164.12,163.86,163.86,101119
2020/01/28,09:52:00,163.85,163.96,163.84,163.88,66082
2020/01/28,09:53:00,163.88,163.89,163.77,163.78,74384
2020/01/28,09:54:00,163.78,163.78,163.60,163.71,94836
2020/01/28,09:55:00,163.71,163.91,163.68,163.81,47975
2020/01/28,09:56:00,163.81,163.90,163.80,163.86,53495
2020/01/28,09:57:00,163.86,163.87,163.78,163.82,37592
2020/01/28,09:58:00,163.82,163.90,163.78,163.79,64414
2020/01/28,09:59:00,163.79,163.83,163.71,163.75,38490
2020/01/28,10:00:00,163.74,163.93,163.74,163.87,66744
2020/01/28,10:01:00,163.88,164.25,163.88,164.13,161275
2020/01/28,10:02:00,164.13,164.29,164.12,164.27,125079
2020/01/28,10:03:00,164.25,164.29,164.18,164.22,77530
2020/01/28,10:04:00,164.23,164.30,164.17,164.17,56020
2020/01/28,10:05:00,164.17,164.19,164.10,164.17,48294
2020/01/28,10:06:00,164.18,164.40,164.18,164.38,76910
2020/01/28,10:07:00,164.38,164.54,164.38,164.54,78479
2020/01/28,10:08:00,164.54,164.64,164.45,164.62,90826
2020/01/28,10:09:00,164.62,164.63,164.57,164.60,80110
2020/01/28,10:10:00,164.60,164.61,164.48,164.61,85120
2020/01/28,10:11:00,164.61,164.62,164.54,164.54,73902
2020/01/28,10:12:00,164.54,164.55,164.40,164.40,63309
2020/01/28,10:13:00,164.40,164.47,164.37,164.40,103222
2020/01/28,10:14:00,164.40,164.61,164.38,164.60,65703
2020/01/28,10:15:00,164.60,164.75,164.60,164.74,94749
2020/01/28,10:16:00,164.74,164.77,164.56,164.61,72351
2020/01/28,10:17:00,164.61,164.71,164.51,164.53,44220
2020/01/28,10:18:00,164.53,164.57,164.48,164.51,36275
2020/01/28,10:19:00,164.51,164.56,164.47,164.47,25520
2020/01/28,10:20:00,164.47,164.47,164.41,164.44,37051
2020/01/28,10:21:00,164.44,164.52,164.40,164.41,34827
2020/01/28,10:22:00,164.41,164.52,164.38,164.49,51023
2020/01/28,10:23:00,164.49,164.65,164.49,164.58,35274
2020/01/28,10:24:00,164.60,164.78,164.60,164.77,48072
2020/01/28,10:25:00,164.78,164.92,164.78,164.92,77875
2020/01/28,10:26:00,164.92,164.94,164.81,164.94,61292
2020/01/28,10:27:00,164.94,164.97,164.85,164.88,51040
2020/01/28,10:28:00,164.88,164.88,164.80,164.82,36096
2020/01/28,10:29:00,164.81,164.90,164.78,164.87,38693
2020/01/28,10:30:00,164.87,164.93,164.80,164.81,63834
2020/01/28,10:31:00,164.81,164.90,164.77,164.78,54898
2020/01/28,10:32:00,164.79,164.87,164.76,164.78,50789
2020/01/28,10:33:00,164.78,164.81,164.73,164.77,46033
2020/01/28,10:34:00,164.77,164.92,164.73,164.91,67672
2020/01/28,10:35:00,164.91,165.02,164.91,165.00,90491
2020/01/28,10:36:00,165.00,165.01,164.92,164.93,32973
2020/01/28,10:37:00,164.92,164.94,164.88,164.93,31669
2020/01/28,10:38:00,164.93,164.96,164.87,164.87,37946
2020/01/28,10:39:00,164.88,164.94,164.86,164.90,40397
2020/01/28,10:40:00,164.90,164.95,164.85,164.91,42304
2020/01/28,10:41:00,164.91,165.02,164.91,165.01,71526
2020/01/28,10:42:00,165.01,165.12,164.99,165.11,39360
2020/01/28,10:43:00,165.11,165.11,165.04,165.11,35545
2020/01/28,10:44:00,165.11,165.12,165.01,165.08,34039
2020/01/28,10:45:00,165.07,165.12,164.97,165.06,51125
2020/01/28,10:46:00,165.05,165.14,165.03,165.05,34260
2020/01/28,10:47:00,165.05,165.06,164.97,165.03,44062
2020/01/28,10:48:00,165.03,165.09,165.02,165.04,40186
2020/01/28,10:49:00,165.04,165.08,165.01,165.05,43173
2020/01/28,10:50:00,165.05,165.05,165.00,165.02,26745
2020/01/28,10:51:00,165.02,165.09,165.01,165.05,44851
2020/01/28,10:52:00,165.06,165.16,165.01,165.15,58044
2020/01/28,10:53:00,165.15,165.22,165.11,165.21,57232
2020/01/28,10:54:00,165.21,165.28,165.21,165.25,89723
2020/01/28,10:55:00,165.25,165.25,165.11,165.13,33777
2020/01/28,10:56:00,165.14,165.17,165.12,165.15,51078
2020/01/28,10:57:00,165.15,165.19,165.03,165.05,53195
2020/01/28,10:58:00,165.05,165.10,165.01,165.08,38995
2020/01/28,10:59:00,165.08,165.11,165.01,165.01,41360
2020/01/28,11:00:00,165.01,165.05,164.97,165.04,107673
2020/01/28,11:01:00,165.04,165.06,164.97,165.03,44996
2020/01/28,11:02:00,165.03,165.03,164.93,164.97,48705
2020/01/28,11:03:00,164.97,165.03,164.88,164.99,51542
2020/01/28,11:04:00,164.99,165.06,164.97,165.00,43208
2020/01/28,11:05:00,165.00,165.04,164.92,164.96,38239
2020/01/28,11:06:00,164.96,165.02,164.92,164.93,34026
2020/01/28,11:07:00,164.93,164.98,164.91,164.95,59450
2020/01/28,11:08:00,164.95,164.98,164.91,164.94,50842
2020/01/28,11:09:00,164.94,164.94,164.83,164.83,38169
2020/01/28,11:10:00,164.83,164.84,164.77,164.77,47445
2020/01/28,11:11:00,164.77,164.84,164.76,164.84,39252
2020/01/28,11:12:00,164.84,164.96,164.82,164.96,39072
2020/01/28,11:13:00,164.96,165.00,164.90,164.99,27235
2020/01/28,11:14:00,164.99,165.11,164.97,165.08,53673
2020/01/28,11:15:00,165.08,165.20,165.08,165.18,63734
2020/01/28,11:16:00,165.18,165.24,165.15,165.24,32645
2020/01/28,11:17:00,165.24,165.26,165.20,165.23,49693
2020/01/28,11:18:00,165.23,165.33,165.23,165.33,43679
2020/01/28,11:19:00,165.32,165.35,165.24,165.25,51791
2020/01/28,11:20:00,165.25,165.35,165.21,165.29,182761
2020/01/28,11:21:00,165.29,165.34,165.23,165.34,47054
2020/01/28,11:22:00,165.34,165.38,165.28,165.33,38000
2020/01/28,11:23:00,165.33,165.33,165.12,165.25,66247
2020/01/28,11:24:00,165.25,165.29,165.18,165.21,34511
2020/01/28,11:25:00,165.21,165.21,165.13,165.13,26456
2020/01/28,11:26:00,165.13,165.20,165.08,165.15,31799
2020/01/28,11:27:00,165.15,165.22,165.15,165.21,24368
2020/01/28,11:28:00,165.19,165.26,165.19,165.24,23163
2020/01/28,11:29:00,165.25,165.31,165.21,165.29,35944
2020/01/28,11:30:00,165.29,165.43,165.29,165.39,34258
2020/01/28,11:31:00,165.39,165.46,165.38,165.40,43818
2020/01/28,11:32:00,165.40,165.51,165.38,165.51,48376
2020/01/28,11:33:00,165.51,165.60,165.51,165.53,57799
2020/01/28,11:34:00,165.53,165.55,165.50,165.53,27356
2020/01/28,11:35:00,165.53,165.53,165.46,165.52,36598
2020/01/28,11:36:00,165.52,165.52,165.38,165.38,34015
2020/01/28,11:37:00,165.38,165.38,165.31,165.35,30002
2020/01/28,11:38:00,165.35,165.44,165.35,165.42,23536
2020/01/28,11:39:00,165.42,165.43,165.32,165.34,35122
2020/01/28,11:40:00,165.34,165.36,165.29,165.30,22107
2020/01/28,11:41:00,165.30,165.35,165.26,165.34,24823
2020/01/28,11:42:00,165.34,165.48,165.34,165.35,39649
2020/01/28,11:43:00,165.35,165.36,165.29,165.29,20688
2020/01/28,11:44:00,165.29,165.32,165.27,165.31,17229
2020/01/28,11:45:00,165.31,165.31,165.25,165.26,20768
2020/01/28,11:46:00,165.26,165.30,165.19,165.22,39007
2020/01/28,11:47:00,165.22,165.23,165.16,165.18,37821
2020/01/28,11:48:00,165.18,165.26,165.17,165.23,36447
2020/01/28,11:49:00,165.23,165.30,165.23,165.28,37400
2020/01/28,11:50:00,165.28,165.32,165.28,165.30,44782
2020/01/28,11:51:00,165.30,165.37,165.30,165.36,35953
2020/01/28,11:52:00,165.36,165.43,165.36,165.41,33829
2020/01/28,11:53:00,165.42,165.43,165.37,165.40,17987
2020/01/28,11:54:00,165.40,165.41,165.32,165.33,28969
2020/01/28,11:55:00,165.34,165.35,165.28,165.33,40543
2020/01/28,11:56:00,165.33,165.34,165.30,165.31,17307
2020/01/28,11:57:00,165.31,165.45,165.31,165.41,29274
2020/01/28,11:58:00,165.41,165.41,165.35,165.38,22170
2020/01/28,11:59:00,165.38,165.41,165.34,165.37,16827
2020/01/28,12:00:00,165.37,165.43,165.37,165.40,20787
2020/01/28,12:01:00,165.40,165.45,165.37,165.40,29423
2020/01/28,12:02:00,165.40,165.42,165.34,165.39,31728
2020/01/28,12:03:00,165.39,165.40,165.33,165.37,30471
2020/01/28,12:04:00,165.38,165.39,165.33,165.34,41149
2020/01/28,12:05:00,165.34,165.40,165.34,165.37,16223
2020/01/28,12:06:00,165.37,165.38,165.31,165.31,29405
2020/01/28,12:07:00,165.32,165.32,165.30,165.30,21403
2020/01/28,12:08:00,165.30,165.32,165.28,165.28,32430
2020/01/28,12:09:00,165.28,165.31,165.28,165.30,23833
2020/01/28,12:10:00,165.30,165.35,165.29,165.31,23654
2020/01/28,12:11:00,165.31,165.38,165.31,165.33,23141
2020/01/28,12:12:00,165.33,165.34,165.28,165.30,32915
2020/01/28,12:13:00,165.30,165.34,165.29,165.30,19391
2020/01/28,12:14:00,165.30,165.32,165.29,165.29,19353
2020/01/28,12:15:00,165.29,165.35,165.28,165.33,23935
2020/01/28,12:16:00,165.33,165.33,165.26,165.29,23964
2020/01/28,12:17:00,165.30,165.35,165.29,165.32,24852
2020/01/28,12:18:00,165.32,165.33,165.30,165.33,21019
2020/01/28,12:19:00,165.33,165.33,165.28,165.32,22099
2020/01/28,12:20:00,165.32,165.37,165.31,165.37,37280
2020/01/28,12:21:00,165.37,165.48,165.36,165.48,64994
2020/01/28,12:22:00,165.48,165.49,165.44,165.47,36909
2020/01/28,12:23:00,165.47,165.55,165.41,165.47,103814
2020/01/28,12:24:00,165.46,165.55,165.45,165.54,25428
2020/01/28,12:25:00,165.54,165.58,165.53,165.58,42906
2020/01/28,12:26:00,165.58,165.59,165.49,165.51,38863
2020/01/28,12:27:00,165.50,165.52,165.46,165.47,29753
2020/01/28,12:28:00,165.47,165.51,165.46,165.49,17278
2020/01/28,12:29:00,165.49,165.52,165.46,165.47,18997
2020/01/28,12:30:00,165.47,165.48,165.40,165.41,31863
2020/01/28,12:31:00,165.41,165.44,165.40,165.42,19988
2020/01/28,12:32:00,165.43,165.47,165.41,165.47,14485
2020/01/28,12:33:00,165.47,165.51,165.45,165.47,25315
2020/01/28,12:34:00,165.47,165.50,165.44,165.45,20074
2020/01/28,12:35:00,165.45,165.52,165.43,165.52,26759
2020/01/28,12:36:00,165.52,165.54,165.42,165.42,22138
2020/01/28,12:37:00,165.42,165.45,165.40,165.42,13141
2020/01/28,12:38:00,165.42,165.47,165.42,165.44,26994
2020/01/28,12:39:00,165.44,165.44,165.38,165.40,17044
2020/01/28,12:40:00,165.40,165.43,165.36,165.36,14420
2020/01/28,12:41:00,165.36,165.40,165.33,165.33,25032
2020/01/28,12:42:00,165.33,165.35,165.29,165.30,45941
2020/01/28,12:43:00,165.30,165.30,165.28,165.29,10607
2020/01/28,12:44:00,165.29,165.31,165.29,165.30,20476
2020/01/28,12:45:00,165.30,165.32,165.29,165.30,25321
2020/01/28,12:46:00,165.30,165.32,165.23,165.23,28595
2020/01/28,12:47:00,165.23,165.25,165.19,165.20,20257
2020/01/28,12:48:00,165.20,165.27,165.19,165.27,15908
2020/01/28,12:49:00,165.27,165.29,165.24,165.27,22168
2020/01/28,12:50:00,165.26,165.29,165.25,165.25,19257
2020/01/28,12:51:00,165.26,165.28,165.21,165.21,25039
2020/01/28,12:52:00,165.21,165.22,165.14,165.21,26167
2020/01/28,12:53:00,165.21,165.24,165.18,165.24,19871
2020/01/28,12:54:00,165.24,165.34,165.24,165.34,29833
2020/01/28,12:55:00,165.34,165.35,165.29,165.33,39227
2020/01/28,12:56:00,165.33,165.33,165.28,165.29,17109
2020/01/28,12:57:00,165.29,165.29,165.26,165.26,15586
2020/01/28,12:58:00,165.26,165.26,165.15,165.16,22454
2020/01/28,12:59:00,165.16,165.20,165.13,165.20,25499
2020/01/28,13:00:00,165.20,165.29,165.19,165.29,26091
2020/01/28,13:01:00,165.29,165.34,165.24,165.24,34955
2020/01/28,13:02:00,165.24,165.26,165.20,165.23,22284
2020/01/28,13:03:00,165.23,165.23,165.21,165.22,14263
2020/01/28,13:04:00,165.22,165.23,165.18,165.18,21049
2020/01/28,13:05:00,165.18,165.19,165.15,165.16,23788
2020/01/28,13:06:00,165.16,165.16,165.08,165.09,21290
2020/01/28,13:07:00,165.09,165.09,165.03,165.06,25473
2020/01/28,13:08:00,165.06,165.10,165.04,165.09,12916
2020/01/28,13:09:00,165.09,165.11,165.04,165.05,26841
2020/01/28,13:10:00,165.05,165.08,165.02,165.05,21940
2020/01/28,13:11:00,165.05,165.11,165.04,165.10,17547
2020/01/28,13:12:00,165.10,165.13,165.08,165.12,18194
2020/01/28,13:13:00,165.12,165.18,165.11,165.18,25837
2020/01/28,13:14:00,165.18,165.23,165.18,165.22,34066
2020/01/28,13:15:00,165.22,165.22,165.17,165.19,18511
2020/01/28,13:16:00,165.19,165.22,165.18,165.20,19574
2020/01/28,13:17:00,165.20,165.23,165.19,165.21,23492
2020/01/28,13:18:00,165.20,165.24,165.20,165.21,17010
2020/01/28,13:19:00,165.21,165.21,165.11,165.14,23107
2020/01/28,13:20:00,165.14,165.15,165.12,165.12,15820
2020/01/28,13:21:00,165.12,165.12,165.07,165.07,17500
2020/01/28,13:22:00,165.07,165.08,165.06,165.06,23454
2020/01/28,13:23:00,165.07,165.08,165.05,165.08,29942
2020/01/28,13:24:00,165.09,165.09,165.07,165.07,15726
2020/01/28,13:25:00,165.08,165.08,165.07,165.08,12998
2020/01/28,13:26:00,165.08,165.09,165.05,165.06,19728
2020/01/28,13:27:00,165.06,165.11,165.06,165.09,36702
2020/01/28,13:28:00,165.09,165.10,165.02,165.02,32438
2020/01/28,13:29:00,165.02,165.03,164.97,165.00,54205
2020/01/28,13:30:00,165.00,165.00,164.96,164.97,73988
2020/01/28,13:31:00,164.97,164.99,164.95,164.96,15476
2020/01/28,13:32:00,164.96,164.96,164.93,164.95,17271
2020/01/28,13:33:00,164.95,165.04,164.95,165.03,26315
2020/01/28,13:34:00,165.03,165.04,165.02,165.04,15125
2020/01/28,13:35:00,165.04,165.04,164.89,164.91,37363
2020/01/28,13:36:00,164.91,164.92,164.85,164.85,17292
2020/01/28,13:37:00,164.85,164.88,164.78,164.84,45906
2020/01/28,13:38:00,164.84,164.85,164.78,164.78,24351
2020/01/28,13:39:00,164.78,164.85,164.75,164.83,30155
2020/01/28,13:40:00,164.82,164.89,164.79,164.82,28862
2020/01/28,13:41:00,164.82,164.87,164.81,164.86,16263
2020/01/28,13:42:00,164.86,164.89,164.85,164.86,19588
2020/01/28,13:43:00,164.86,164.92,164.86,164.86,53687
2020/01/28,13:44:00,164.86,164.99,164.86,164.99,36470
2020/01/28,13:45:00,164.99,165.07,164.99,165.07,20253
2020/01/28,13:46:00,165.07,165.20,165.06,165.19,57689
2020/01/28,13:47:00,165.19,165.19,165.13,165.16,152402
2020/01/28,13:48:00,165.16,165.23,165.13,165.21,25457
2020/01/28,13:49:00,165.21,165.26,165.19,165.26,21197
2020/01/28,13:50:00,165.26,165.26,165.22,165.22,15513
2020/01/28,13:51:00,165.22,165.29,165.22,165.29,17319
2020/01/28,13:52:00,165.29,165.30,165.25,165.27,16795
2020/01/28,13:53:00,165.27,165.30,165.26,165.30,26838
2020/01/28,13:54:00,165.30,165.30,165.25,165.25,25070
2020/01/28,13:55:00,165.25,165.36,165.24,165.33,21959
2020/01/28,13:56:00,165.33,165.36,165.29,165.29,22615
2020/01/28,13:57:00,165.29,165.31,165.27,165.29,16261
2020/01/28,13:58:00,165.30,165.30,165.20,165.21,35181
2020/01/28,13:59:00,165.21,165.26,165.19,165.24,18002
2020/01/28,14:00:00,165.24,165.31,165.22,165.23,29377
2020/01/28,14:01:00,165.23,165.30,165.23,165.27,20616
2020/01/28,14:02:00,165.27,165.27,165.24,165.26,16021
2020/01/28,14:03:00,165.26,165.30,165.24,165.30,20735
2020/01/28,14:04:00,165.30,165.30,165.27,165.29,18213
2020/01/28,14:05:00,165.29,165.34,165.29,165.33,16666
2020/01/28,14:06:00,165.33,165.38,165.31,165.33,32711
2020/01/28,14:07:00,165.33,165.37,165.32,165.37,17913
2020/01/28,14:08:00,165.37,165.37,165.30,165.31,18817
2020/01/28,14:09:00,165.31,165.33,165.28,165.33,21097
2020/01/28,14:10:00,165.33,165.34,165.30,165.32,17982
2020/01/28,14:11:00,165.32,165.35,165.30,165.31,24127
2020/01/28,14:12:00,165.31,165.33,165.29,165.29,23065
2020/01/28,14:13:00,165.29,165.31,165.27,165.31,23870
2020/01/28,14:14:00,165.31,165.32,165.30,165.32,9295
2020/01/28,14:15:00,165.32,165.41,165.32,165.39,67020
2020/01/28,14:16:00,165.39,165.40,165.34,165.35,35865
2020/01/28,14:17:00,165.35,165.35,165.25,165.30,40845
2020/01/28,14:18:00,165.31,165.34,165.28,165.32,23174
2020/01/28,14:19:00,165.32,165.40,165.32,165.38,28166
2020/01/28,14:20:00,165.38,165.49,165.38,165.46,47356
2020/01/28,14:21:00,165.46,165.49,165.45,165.49,24182
2020/01/28,14:22:00,165.49,165.50,165.44,165.46,27954
2020/01/28,14:23:00,165.46,165.47,165.42,165.42,23033
2020/01/28,14:24:00,165.42,165.48,165.41,165.42,25010
2020/01/28,14:25:00,165.42,165.44,165.40,165.43,37222
2020/01/28,14:26:00,165.44,165.44,165.39,165.41,22348
2020/01/28,14:27:00,165.41,165.41,165.35,165.35,23656
2020/01/28,14:28:00,165.36,165.37,165.33,165.35,33756
2020/01/28,14:29:00,165.34,165.36,165.30,165.31,25154
2020/01/28,14:30:00,165.32,165.34,165.30,165.32,20232
2020/01/28,14:31:00,165.32,165.35,165.32,165.33,24913
2020/01/28,14:32:00,165.34,165.36,165.33,165.34,19337
2020/01/28,14:33:00,165.34,165.42,165.34,165.42,24700
2020/01/28,14:34:00,165.42,165.42,165.39,165.40,23438
2020/01/28,14:35:00,165.40,165.42,165.38,165.41,21591
2020/01/28,14:36:00,165.41,165.51,165.40,165.46,64439
2020/01/28,14:37:00,165.46,165.52,165.45,165.51,30408
2020/01/28,14:38:00,165.50,165.55,165.50,165.52,24073
2020/01/28,14:39:00,165.52,165.58,165.52,165.58,32138
2020/01/28,14:40:00,165.58,165.62,165.54,165.54,30778
2020/01/28,14:41:00,165.54,165.61,165.54,165.61,34048
2020/01/28,14:42:00,165.61,165.61,165.56,165.57,36421
2020/01/28,14:43:00,165.58,165.58,165.54,165.56,75288
2020/01/28,14:44:00,165.56,165.56,165.53,165.54,29783
2020/01/28,14:45:00,165.54,165.63,165.54,165.62,26079
2020/01/28,14:46:00,165.62,165.64,165.57,165.58,28945
2020/01/28,14:47:00,165.58,165.62,165.55,165.56,74791
2020/01/28,14:48:00,165.56,165.63,165.55,165.63,23751
2020/01/28,14:49:00,165.63,165.65,165.59,165.60,28235
2020/01/28,14:50:00,165.60,165.60,165.55,165.55,84859
2020/01/28,14:51:00,165.55,165.57,165.54,165.55,28202
2020/01/28,14:52:00,165.55,165.56,165.47,165.47,25714
2020/01/28,14:53:00,165.47,165.53,165.46,165.50,40557
2020/01/28,14:54:00,165.50,165.52,165.46,165.50,22422
2020/01/28,14:55:00,165.50,165.57,165.50,165.55,32566
2020/01/28,14:56:00,165.55,165.60,165.55,165.58,31234
2020/01/28,14:57:00,165.58,165.63,165.57,165.60,32520
2020/01/28,14:58:00,165.61,165.65,165.59,165.61,26407
2020/01/28,14:59:00,165.61,165.61,165.55,165.56,29585
2020/01/28,15:00:00,165.56,165.60,165.55,165.57,20336
2020/01/28,15:01:00,165.57,165.63,165.54,165.57,83862
2020/01/28,15:02:00,165.57,165.59,165.53,165.55,48916
2020/01/28,15:03:00,165.55,165.59,165.54,165.56,28309
2020/01/28,15:04:00,165.56,165.57,165.44,165.48,53519
2020/01/28,15:05:00,165.48,165.50,165.44,165.44,59942
2020/01/28,15:06:00,165.44,165.52,165.44,165.52,42247
2020/01/28,15:07:00,165.52,165.58,165.52,165.53,51882
2020/01/28,15:08:00,165.53,165.56,165.48,165.48,66055
2020/01/28,15:09:00,165.48,165.50,165.43,165.47,26451
2020/01/28,15:10:00,165.47,165.47,165.40,165.44,25780
2020/01/28,15:11:00,165.44,165.49,165.44,165.48,19090
2020/01/28,15:12:00,165.48,165.50,165.45,165.45,39064
2020/01/28,15:13:00,165.45,165.49,165.45,165.49,23300
2020/01/28,15:14:00,165.50,165.54,165.49,165.53,25447
2020/01/28,15:15:00,165.53,165.57,165.52,165.53,39996
2020/01/28,15:16:00,165.53,165.54,165.50,165.53,30996
2020/01/28,15:17:00,165.53,165.58,165.50,165.51,47752
2020/01/28,15:18:00,165.51,165.51,165.48,165.48,37445
2020/01/28,15:19:00,165.48,165.57,165.48,165.54,21838
2020/01/28,15:20:00,165.54,165.61,165.52,165.60,19043
2020/01/28,15:21:00,165.60,165.65,165.59,165.64,34922
2020/01/28,15:22:00,165.64,165.64,165.59,165.63,31219
2020/01/28,15:23:00,165.63,165.64,165.59,165.61,30686
2020/01/28,15:24:00,165.61,165.70,165.61,165.70,37602
2020/01/28,15:25:00,165.69,165.71,165.65,165.68,43965
2020/01/28,15:26:00,165.68,165.73,165.66,165.73,47413
2020/01/28,15:27:00,165.73,165.74,165.66,165.69,47773
2020/01/28,15:28:00,165.69,165.74,165.65,165.73,21400
2020/01/28,15:29:00,165.73,165.73,165.64,165.66,48764
2020/01/28,15:30:00,165.66,165.75,165.66,165.74,38445
2020/01/28,15:31:00,165.74,165.76,165.67,165.69,48005
2020/01/28,15:32:00,165.68,165.70,165.63,165.69,39370
2020/01/28,15:33:00,165.69,165.75,165.69,165.72,52794
2020/01/28,15:34:00,165.72,165.73,165.66,165.67,55371
2020/01/28,15:35:00,165.67,165.71,165.64,165.70,31497
2020/01/28,15:36:00,165.70,165.73,165.63,165.63,45572
2020/01/28,15:37:00,165.63,165.68,165.62,165.64,27432
2020/01/28,15:38:00,165.64,165.68,165.63,165.65,33281
2020/01/28,15:39:00,165.65,165.67,165.56,165.58,49779
2020/01/28,15:40:00,165.58,165.60,165.49,165.49,61126
2020/01/28,15:41:00,165.50,165.58,165.47,165.57,72043
2020/01/28,15:42:00,165.58,165.63,165.57,165.59,51985
2020/01/28,15:43:00,165.59,165.59,165.51,165.54,64812
2020/01/28,15:44:00,165.54,165.61,165.53,165.59,47376
2020/01/28,15:45:00,165.58,165.62,165.55,165.60,54583
2020/01/28,15:46:00,165.60,165.64,165.54,165.55,71344
2020/01/28,15:47:00,165.55,165.57,165.51,165.57,48023
2020/01/28,15:48:00,165.57,165.64,165.56,165.64,42857
2020/01/28,15:49:00,165.64,165.66,165.57,165.65,46858
2020/01/28,15:50:00,165.64,165.70,165.64,165.65,58782
2020/01/28,15:51:00,165.65,165.65,165.46,165.60,211356
2020/01/28,15:52:00,165.59,165.60,165.55,165.59,101399
2020/01/28,15:53:00,165.59,165.70,165.55,165.63,108392
2020/01/28,15:54:00,165.63,165.68,165.60,165.68,95945
2020/01/28,15:55:00,165.68,165.72,165.59,165.61,159002
2020/01/28,15:56:00,165.61,165.74,165.59,165.70,129829
2020/01/28,15:57:00,165.70,165.70,165.61,165.65,117021
2020/01/28,15:58:00,165.65,165.67,165.62,165.63,104139
2020/01/28,15:59:00,165.63,165.63,165.53,165.54,143064
2020/01/28,16:00:00,165.53,165.71,165.38,165.46,511600
2020/01/29,09:31:00,167.84,168.00,167.40,167.43,968838
2020/01/29,09:32:00,167.43,167.47,167.22,167.24,190977
2020/01/29,09:33:00,167.22,167.33,167.12,167.30,171092
2020/01/29,09:34:00,167.31,167.44,167.18,167.20,204839
2020/01/29,09:35:00,167.24,167.59,167.18,167.45,158811
2020/01/29,09:36:00,167.45,167.70,167.41,167.58,147924
2020/01/29,09:37:00,167.59,167.62,167.50,167.56,125421
2020/01/29,09:38:00,167.57,167.57,167.39,167.39,111538
2020/01/29,09:39:00,167.39,167.48,167.34,167.38,100579
2020/01/29,09:40:00,167.38,167.38,166.98,167.00,213388
2020/01/29,09:41:00,167.00,167.17,166.99,167.00,180953
2020/01/29,09:42:00,167.01,167.03,166.81,166.94,159496
2020/01/29,09:43:00,166.95,167.17,166.92,166.97,132331
2020/01/29,09:44:00,166.97,167.14,166.96,167.08,77000
2020/01/29,09:45:00,167.08,167.14,167.03,167.05,83966
2020/01/29,09:46:00,167.05,167.09,166.91,167.03,123146
2020/01/29,09:47:00,167.03,167.04,166.75,166.90,113260
2020/01/29,09:48:00,166.90,167.02,166.87,166.88,64592
2020/01/29,09:49:00,166.88,166.89,166.65,166.70,115151
2020/01/29,09:50:00,166.70,166.70,166.36,166.36,131596
2020/01/29,09:51:00,166.36,166.58,166.30,166.56,146515
2020/01/29,09:52:00,166.56,166.76,166.55,166.72,132510
2020/01/29,09:53:00,166.74,166.74,166.42,166.50,84227
2020/01/29,09:54:00,166.50,166.63,166.50,166.63,89518
2020/01/29,09:55:00,166.63,166.64,166.43,166.45,97618
2020/01/29,09:56:00,166.45,166.46,166.17,166.23,123160
2020/01/29,09:57:00,166.23,166.28,166.10,166.14,101970
2020/01/29,09:58:00,166.15,166.22,166.09,166.16,103629
2020/01/29,09:59:00,166.16,166.37,166.16,166.33,96620
2020/01/29,10:00:00,166.34,166.44,166.27,166.37,68237
2020/01/29,10:01:00,166.37,166.37,166.19,166.23,65833
2020/01/29,10:02:00,166.23,166.23,166.06,166.06,69966
2020/01/29,10:03:00,166.08,166.08,165.85,165.96,165644
2020/01/29,10:04:00,165.96,166.07,165.93,166.01,134987
2020/01/29,10:05:00,166.01,166.02,165.69,165.80,124126
2020/01/29,10:06:00,165.80,166.12,165.79,166.12,75007
2020/01/29,10:07:00,166.12,166.13,165.85,165.98,77187
2020/01/29,10:08:00,165.98,166.14,165.98,166.12,77894
2020/01/29,10:09:00,166.11,166.16,165.96,166.09,98009
2020/01/29,10:10:00,166.09,166.14,165.97,166.00,61594
2020/01/29,10:11:00,166.00,166.08,165.91,165.93,79087
2020/01/29,10:12:00,165.94,165.95,165.78,165.92,54519
2020/01/29,10:13:00,165.92,166.09,165.84,166.09,49934
2020/01/29,10:14:00,166.09,166.19,166.03,166.19,61064
2020/01/29,10:15:00,166.19,166.29,166.10,166.11,81405
2020/01/29,10:16:00,166.11,166.22,166.06,166.17,69145
2020/01/29,10:17:00,166.17,166.19,166.06,166.15,68049
2020/01/29,10:18:00,166.14,166.18,166.04,166.14,50529
2020/01/29,10:19:00,166.14,166.29,166.11,166.23,77928
2020/01/29,10:20:00,166.23,166.27,166.18,166.23,62680
2020/01/29,10:21:00,166.22,166.39,166.21,166.34,63396
2020/01/29,10:22:00,166.34,166.47,166.34,166.46,86984
2020/01/29,10:23:00,166.46,166.47,166.38,166.40,92188
2020/01/29,10:24:00,166.40,166.49,166.30,166.46,68832
2020/01/29,10:25:00,166.46,166.58,166.44,166.56,80530
2020/01/29,10:26:00,166.56,166.58,166.40,166.43,56300
2020/01/29,10:27:00,166.43,166.45,166.36,166.42,58253
2020/01/29,10:28:00,166.44,166.57,166.44,166.53,73911
2020/01/29,10:29:00,166.54,166.63,166.45,166.52,74152
2020/01/29,10:30:00,166.52,166.53,166.43,166.48,60931
2020/01/29,10:31:00,166.48,166.56,166.47,166.54,52957
2020/01/29,10:32:00,166.55,166.57,166.44,166.48,64017
2020/01/29,10:33:00,166.48,166.73,166.47,166.71,94345
2020/01/29,10:34:00,166.73,166.80,166.65,166.67,69602
2020/01/29,10:35:00,166.67,166.82,166.65,166.75,79113
2020/01/29,10:36:00,166.75,166.80,166.58,166.61,90230
2020/01/29,10:37:00,166.61,166.70,166.61,166.64,48525
2020/01/29,10:38:00,166.64,166.67,166.59,166.61,53533
2020/01/29,10:39:00,166.61,166.68,166.59,166.68,68307
2020/01/29,10:40:00,166.68,166.82,166.68,166.73,50729
2020/01/29,10:41:00,166.72,166.90,166.72,166.88,58300
2020/01/29,10:42:00,166.88,167.03,166.88,167.02,105179
2020/01/29,10:43:00,167.03,167.04,166.94,166.94,64457
2020/01/29,10:44:00,166.94,166.98,166.88,166.89,65717
2020/01/29,10:45:00,166.90,166.99,166.88,166.94,51546
2020/01/29,10:46:00,166.94,167.05,166.93,167.04,56703
2020/01/29,10:47:00,167.04,167.15,167.02,167.04,81066
2020/01/29,10:48:00,167.03,167.08,167.00,167.01,45257
2020/01/29,10:49:00,167.01,167.04,166.97,166.97,87329
2020/01/29,10:50:00,166.97,167.09,166.97,167.01,53782
2020/01/29,10:51:00,167.01,167.10,167.00,167.02,59371
2020/01/29,10:52:00,167.02,167.11,167.01,167.08,47235
2020/01/29,10:53:00,167.07,167.09,167.00,167.03,51965
2020/01/29,10:54:00,167.03,167.05,167.00,167.05,38912
2020/01/29,10:55:00,167.05,167.07,167.01,167.03,34158
2020/01/29,10:56:00,167.04,167.08,167.02,167.04,48818
2020/01/29,10:57:00,167.04,167.08,167.02,167.07,38564
2020/01/29,10:58:00,167.07,167.08,167.02,167.05,41551
2020/01/29,10:59:00,167.06,167.07,167.03,167.04,60069
2020/01/29,11:00:00,167.04,167.10,167.04,167.08,81028
2020/01/29,11:01:00,167.08,167.17,167.08,167.09,81222
2020/01/29,11:02:00,167.08,167.17,167.07,167.17,55588
2020/01/29,11:03:00,167.17,167.20,167.13,167.19,57250
2020/01/29,11:04:00,167.19,167.22,167.17,167.21,62337
2020/01/29,11:05:00,167.21,167.24,167.16,167.20,71333
2020/01/29,11:06:00,167.20,167.25,167.20,167.25,37780
2020/01/29,11:07:00,167.25,167.27,167.17,167.21,38617
2020/01/29,11:08:00,167.21,167.24,167.12,167.16,43641
2020/01/29,11:09:00,167.16,167.19,167.13,167.13,38762
2020/01/29,11:10:00,167.13,167.21,167.11,167.19,56672
2020/01/29,11:11:00,167.19,167.20,167.13,167.13,51833
2020/01/29,11:12:00,167.13,167.16,167.07,167.07,49132
2020/01/29,11:13:00,167.07,167.08,167.01,167.01,64494
2020/01/29,11:14:00,167.01,167.08,167.01,167.06,36906
2020/01/29,11:15:00,167.06,167.17,167.05,167.08,33229
2020/01/29,11:16:00,167.08,167.12,167.06,167.08,63630
2020/01/29,11:17:00,167.09,167.11,167.02,167.03,27487
2020/01/29,11:18:00,167.03,167.05,166.93,166.95,89284
2020/01/29,11:19:00,166.94,166.99,166.89,166.92,44959
2020/01/29,11:20:00,166.92,167.04,166.92,167.01,45527
2020/01/29,11:21:00,167.01,167.01,166.91,166.99,53689
2020/01/29,11:22:00,166.99,167.00,166.89,166.94,40164
2020/01/29,11:23:00,166.94,166.96,166.90,166.90,44121
2020/01/29,11:24:00,166.90,167.01,166.90,166.95,47682
2020/01/29,11:25:00,166.95,167.00,166.93,166.99,48829
2020/01/29,11:26:00,166.99,167.06,166.99,167.06,48822
2020/01/29,11:27:00,167.05,167.06,167.02,167.06,39205
2020/01/29,11:28:00,167.06,167.10,167.05,167.06,54448
2020/01/29,11:29:00,167.07,167.10,167.05,167.10,35320
2020/01/29,11:30:00,167.10,167.10,167.06,167.06,46566
2020/01/29,11:31:00,167.05,167.10,167.03,167.06,46394
2020/01/29,11:32:00,167.06,167.09,167.05,167.05,27769
2020/01/29,11:33:00,167.05,167.07,167.04,167.05,43717
2020/01/29,11:34:00,167.05,167.07,167.03,167.07,26528
2020/01/29,11:35:00,167.07,167.10,166.94,166.97,67864
2020/01/29,11:36:00,166.97,167.09,166.93,167.07,93789
2020/01/29,11:37:00,167.07,167.11,167.03,167.04,44329
2020/01/29,11:38:00,167.04,167.07,166.99,167.00,46351
2020/01/29,11:39:00,167.00,167.02,166.93,166.95,34288
2020/01/29,11:40:00,166.97,166.98,166.90,166.92,43094
2020/01/29,11:41:00,166.92,167.00,166.92,167.00,32142
2020/01/29,11:42:00,167.00,167.00,166.92,166.93,32914
2020/01/29,11:43:00,166.94,167.03,166.91,167.01,27690
2020/01/29,11:44:00,167.01,167.07,167.01,167.06,45722
2020/01/29,11:45:00,167.06,167.09,167.03,167.08,32065
2020/01/29,11:46:00,167.08,167.12,167.07,167.12,23354
2020/01/29,11:47:00,167.12,167.18,167.12,167.17,33422
2020/01/29,11:48:00,167.16,167.18,167.15,167.17,29409
2020/01/29,11:49:00,167.18,167.19,167.16,167.18,35842
2020/01/29,11:50:00,167.17,167.21,167.15,167.21,42786
2020/01/29,11:51:00,167.20,167.21,167.18,167.20,32111
2020/01/29,11:52:00,167.20,167.21,167.19,167.20,32076
2020/01/29,11:53:00,167.20,167.29,167.19,167.24,169543
2020/01/29,11:54:00,167.23,167.29,167.22,167.24,31204
2020/01/29,11:55:00,167.24,167.28,167.14,167.15,56169
2020/01/29,11:56:00,167.15,167.17,167.12,167.17,58426
2020/01/29,11:57:00,167.17,167.21,167.16,167.20,35061
2020/01/29,11:58:00,167.21,167.21,167.18,167.20,26747
2020/01/29,11:59:00,167.20,167.25,167.19,167.25,32279
2020/01/29,12:00:00,167.25,167.30,167.23,167.23,54159
2020/01/29,12:01:00,167.23,167.25,167.22,167.25,29381
2020/01/29,12:02:00,167.25,167.26,167.23,167.26,34717
2020/01/29,12:03:00,167.26,167.31,167.24,167.26,34970
2020/01/29,12:04:00,167.26,167.29,167.22,167.23,32319
2020/01/29,12:05:00,167.24,167.26,167.22,167.25,51598
2020/01/29,12:06:00,167.25,167.26,167.22,167.26,42984
2020/01/29,12:07:00,167.26,167.35,167.25,167.35,44344
2020/01/29,12:08:00,167.35,167.36,167.32,167.35,71160
2020/01/29,12:09:00,167.35,167.41,167.34,167.40,58668
2020/01/29,12:10:00,167.40,167.41,167.39,167.39,41317
2020/01/29,12:11:00,167.39,167.40,167.32,167.40,41843
2020/01/29,12:12:00,167.40,167.41,167.34,167.40,31873
2020/01/29,12:13:00,167.40,167.40,167.33,167.35,23807
2020/01/29,12:14:00,167.35,167.43,167.35,167.43,27274
2020/01/29,12:15:00,167.43,167.50,167.43,167.48,54608
2020/01/29,12:16:00,167.48,167.50,167.46,167.46,48944
2020/01/29,12:17:00,167.46,167.50,167.45,167.50,48233
2020/01/29,12:18:00,167.49,167.64,167.49,167.64,56820
2020/01/29,12:19:00,167.64,167.66,167.60,167.64,35042
2020/01/29,12:20:00,167.64,167.66,167.63,167.64,40424
2020/01/29,12:21:00,167.64,167.64,167.45,167.47,79263
2020/01/29,12:22:00,167.47,167.48,167.43,167.48,42584
2020/01/29,12:23:00,167.48,167.50,167.46,167.49,32362
2020/01/29,12:24:00,167.49,167.49,167.46,167.46,30567
2020/01/29,12:25:00,167.46,167.47,167.40,167.43,60090
2020/01/29,12:26:00,167.43,167.46,167.38,167.46,45762
2020/01/29,12:27:00,167.47,167.59,167.46,167.59,75785
2020/01/29,12:28:00,167.59,167.61,167.57,167.60,52980
2020/01/29,12:29:00,167.60,167.62,167.57,167.62,37396
2020/01/29,12:30:00,167.62,167.70,167.60,167.69,31204
2020/01/29,12:31:00,167.70,167.70,167.60,167.61,29315
2020/01/29,12:32:00,167.61,167.64,167.59,167.62,43809
2020/01/29,12:33:00,167.62,167.62,167.52,167.54,38878
2020/01/29,12:34:00,167.54,167.60,167.53,167.58,35382
2020/01/29,12:35:00,167.59,167.65,167.58,167.63,84209
2020/01/29,12:36:00,167.63,167.72,167.63,167.69,46835
2020/01/29,12:37:00,167.69,167.70,167.65,167.69,29159
2020/01/29,12:38:00,167.69,167.69,167.63,167.65,29797
2020/01/29,12:39:00,167.65,167.75,167.65,167.75,60452
2020/01/29,12:40:00,167.75,167.79,167.71,167.72,33000
2020/01/29,12:41:00,167.72,167.75,167.67,167.72,28871
2020/01/29,12:42:00,167.72,167.77,167.69,167.76,34090
2020/01/29,12:43:00,167.76,167.77,167.71,167.73,37665
2020/01/29,12:44:00,167.73,167.80,167.72,167.78,23917
2020/01/29,12:45:00,167.78,167.90,167.77,167.88,68119
2020/01/29,12:46:00,167.88,167.89,167.80,167.82,51250
2020/01/29,12:47:00,167.82,167.83,167.80,167.83,37286
2020/01/29,12:48:00,167.83,167.85,167.80,167.85,21820
2020/01/29,12:49:00,167.85,167.90,167.83,167.89,31555
2020/01/29,12:50:00,167.89,167.92,167.88,167.89,45945
2020/01/29,12:51:00,167.90,167.96,167.88,167.95,43463
2020/01/29,12:52:00,167.95,167.99,167.94,167.94,61512
2020/01/29,12:53:00,167.95,167.97,167.92,167.95,35223
2020/01/29,12:54:00,167.95,168.00,167.95,167.98,26109
2020/01/29,12:55:00,167.98,168.01,167.95,168.00,133718
2020/01/29,12:56:00,168.00,168.09,167.94,168.06,86058
2020/01/29,12:57:00,168.06,168.10,168.04,168.05,57999
2020/01/29,12:58:00,168.05,168.06,167.92,167.92,47354
2020/01/29,12:59:00,167.92,167.95,167.89,167.95,38719
2020/01/29,13:00:00,167.95,168.00,167.88,167.88,56650
2020/01/29,13:01:00,167.89,167.89,167.73,167.82,82443
2020/01/29,13:02:00,167.82,167.87,167.81,167.84,22654
2020/01/29,13:03:00,167.84,167.86,167.80,167.85,35236
2020/01/29,13:04:00,167.85,167.87,167.83,167.85,26014
2020/01/29,13:05:00,167.85,167.88,167.84,167.88,29065
2020/01/29,13:06:00,167.88,167.88,167.79,167.84,33429
2020/01/29,13:07:00,167.84,167.85,167.70,167.70,56978
2020/01/29,13:08:00,167.70,167.74,167.68,167.71,27538
2020/01/29,13:09:00,167.71,167.73,167.57,167.57,45499
2020/01/29,13:10:00,167.57,167.63,167.54,167.62,49510
2020/01/29,13:11:00,167.62,167.65,167.48,167.50,52652
2020/01/29,13:12:00,167.50,167.57,167.46,167.57,47563
2020/01/29,13:13:00,167.57,167.69,167.53,167.67,29390
2020/01/29,13:14:00,167.67,167.71,167.65,167.70,47150
2020/01/29,13:15:00,167.70,167.75,167.69,167.73,24511
2020/01/29,13:16:00,167.73,167.74,167.70,167.70,24445
2020/01/29,13:17:00,167.70,167.77,167.70,167.77,40457
2020/01/29,13:18:00,167.77,167.84,167.76,167.84,34888
2020/01/29,13:19:00,167.83,167.85,167.80,167.83,33253
2020/01/29,13:20:00,167.82,167.84,167.81,167.81,19107
2020/01/29,13:21:00,167.81,167.82,167.78,167.81,14150
2020/01/29,13:22:00,167.81,167.87,167.81,167.86,21570
2020/01/29,13:23:00,167.86,167.89,167.85,167.85,13952
2020/01/29,13:24:00,167.85,167.87,167.82,167.85,18605
2020/01/29,13:25:00,167.85,167.88,167.84,167.87,22516
2020/01/29,13:26:00,167.87,167.93,167.87,167.89,20736
2020/01/29,13:27:00,167.89,167.95,167.89,167.93,26136
2020/01/29,13:28:00,167.93,167.97,167.90,167.95,25653
2020/01/29,13:29:00,167.95,168.00,167.95,167.98,31253
2020/01/29,13:30:00,167.99,168.10,167.98,168.09,78918
2020/01/29,13:31:00,168.09,168.13,168.05,168.08,98052
2020/01/29,13:32:00,168.07,168.08,168.04,168.06,40261
2020/01/29,13:33:00,168.06,168.10,168.04,168.10,28192
2020/01/29,13:34:00,168.09,168.13,168.07,168.08,46365
2020/01/29,13:35:00,168.08,168.13,168.08,168.10,26653
2020/01/29,13:36:00,168.09,168.11,168.07,168.09,39476
2020/01/29,13:37:00,168.09,168.10,168.06,168.06,26397
2020/01/29,13:38:00,168.06,168.11,168.06,168.10,18015
2020/01/29,13:39:00,168.10,168.21,168.10,168.20,67610
2020/01/29,13:40:00,168.21,168.22,168.14,168.18,41233
2020/01/29,13:41:00,168.18,168.20,168.16,168.19,31547
2020/01/29,13:42:00,168.19,168.24,168.16,168.24,48610
2020/01/29,13:43:00,168.24,168.29,168.21,168.27,48003
2020/01/29,13:44:00,168.27,168.30,168.24,168.30,23548
2020/01/29,13:45:00,168.30,168.30,168.26,168.28,43478
2020/01/29,13:46:00,168.28,168.30,168.25,168.28,32563
2020/01/29,13:47:00,168.28,168.32,168.28,168.31,36666
2020/01/29,13:48:00,168.31,168.32,168.21,168.27,51973
2020/01/29,13:49:00,168.27,168.27,168.20,168.24,38153
2020/01/29,13:50:00,168.24,168.37,168.24,168.35,49790
2020/01/29,13:51:00,168.35,168.38,168.31,168.36,46522
2020/01/29,13:52:00,168.37,168.38,168.30,168.32,50620
2020/01/29,13:53:00,168.32,168.33,168.24,168.25,61426
2020/01/29,13:54:00,168.26,168.26,168.17,168.21,49201
2020/01/29,13:55:00,168.21,168.21,168.15,168.17,27650
2020/01/29,13:56:00,168.17,168.19,168.13,168.15,32696
2020/01/29,13:57:00,168.16,168.26,168.15,168.25,61845
2020/01/29,13:58:00,168.24,168.32,168.23,168.30,56195
2020/01/29,13:59:00,168.28,168.29,168.23,168.24,28883
2020/01/29,14:00:00,168.24,168.26,168.10,168.12,42644
2020/01/29,14:01:00,168.12,168.40,167.97,168.27,157407
2020/01/29,14:02:00,168.28,168.31,168.14,168.19,57253
2020/01/29,14:03:00,168.20,168.35,168.19,168.28,29225
2020/01/29,14:04:00,168.28,168.40,168.27,168.39,56050
2020/01/29,14:05:00,168.39,168.65,168.39,168.59,131266
2020/01/29,14:06:00,168.59,168.59,168.47,168.53,58006
2020/01/29,14:07:00,168.52,168.64,168.51,168.64,42356
2020/01/29,14:08:00,168.64,168.68,168.62,168.64,54803
2020/01/29,14:09:00,168.66,168.70,168.57,168.64,61768
2020/01/29,14:10:00,168.63,168.67,168.60,168.61,37109
2020/01/29,14:11:00,168.61,168.62,168.46,168.52,63474
2020/01/29,14:12:00,168.51,168.54,168.45,168.47,42046
2020/01/29,14:13:00,168.47,168.51,168.41,168.42,45581
2020/01/29,14:14:00,168.42,168.45,168.39,168.41,47510
2020/01/29,14:15:00,168.41,168.46,168.39,168.42,48993
2020/01/29,14:16:00,168.41,168.49,168.40,168.48,36144
2020/01/29,14:17:00,168.49,168.57,168.49,168.52,38959
2020/01/29,14:18:00,168.53,168.60,168.52,168.59,28444
2020/01/29,14:19:00,168.60,168.60,168.47,168.55,74730
2020/01/29,14:20:00,168.55,168.58,168.52,168.54,36648
2020/01/29,14:21:00,168.54,168.60,168.54,168.56,75400
2020/01/29,14:22:00,168.56,168.59,168.44,168.46,66755
2020/01/29,14:23:00,168.46,168.49,168.39,168.43,48031
2020/01/29,14:24:00,168.43,168.50,168.43,168.44,29686
2020/01/29,14:25:00,168.44,168.49,168.42,168.44,67733
2020/01/29,14:26:00,168.44,168.45,168.39,168.43,50386
2020/01/29,14:27:00,168.43,168.45,168.40,168.41,33888
2020/01/29,14:28:00,168.40,168.41,168.34,168.39,55416
2020/01/29,14:29:00,168.39,168.41,168.38,168.39,29709
2020/01/29,14:30:00,168.39,168.44,168.38,168.43,121149
2020/01/29,14:31:00,168.43,168.49,168.41,168.43,33861
2020/01/29,14:32:00,168.44,168.46,168.38,168.40,31353
2020/01/29,14:33:00,168.40,168.45,168.39,168.40,34986
2020/01/29,14:34:00,168.40,168.42,168.34,168.38,31246
2020/01/29,14:35:00,168.38,168.42,168.36,168.36,33304
2020/01/29,14:36:00,168.36,168.36,168.21,168.31,93576
2020/01/29,14:37:00,168.31,168.41,168.31,168.38,40116
2020/01/29,14:38:00,168.38,168.41,168.37,168.38,23308
2020/01/29,14:39:00,168.38,168.41,168.37,168.40,31560
2020/01/29,14:40:00,168.40,168.45,168.36,168.41,47311
2020/01/29,14:41:00,168.41,168.49,168.41,168.46,33944
2020/01/29,14:42:00,168.46,168.49,168.43,168.48,53293
2020/01/29,14:43:00,168.48,168.63,168.44,168.57,48057
2020/01/29,14:44:00,168.57,168.67,168.54,168.65,72236
2020/01/29,14:45:00,168.65,168.72,168.63,168.66,62376
2020/01/29,14:46:00,168.66,168.70,168.62,168.64,43312
2020/01/29,14:47:00,168.64,168.65,168.58,168.63,48277
2020/01/29,14:48:00,168.63,168.65,168.60,168.61,41396
2020/01/29,14:49:00,168.61,168.62,168.49,168.59,70867
2020/01/29,14:50:00,168.59,168.64,168.58,168.63,37832
2020/01/29,14:51:00,168.63,168.75,168.61,168.68,71298
2020/01/29,14:52:00,168.68,168.74,168.66,168.69,59913
2020/01/29,14:53:00,168.68,168.71,168.60,168.62,50847
2020/01/29,14:54:00,168.62,168.65,168.51,168.51,93280
2020/01/29,14:55:00,168.51,168.59,168.51,168.59,40414
2020/01/29,14:56:00,168.59,168.60,168.52,168.52,36715
2020/01/29,14:57:00,168.53,168.53,168.44,168.49,85221
2020/01/29,14:58:00,168.48,168.49,168.43,168.45,46676
2020/01/29,14:59:00,168.45,168.48,168.42,168.46,43696
2020/01/29,15:00:00,168.46,168.47,168.39,168.40,50112
2020/01/29,15:01:00,168.40,168.50,168.39,168.41,40787
2020/01/29,15:02:00,168.42,168.50,168.41,168.46,41466
2020/01/29,15:03:00,168.46,168.48,168.35,168.35,62915
2020/01/29,15:04:00,168.35,168.35,168.18,168.27,129745
2020/01/29,15:05:00,168.27,168.29,168.20,168.22,64948
2020/01/29,15:06:00,168.21,168.34,168.20,168.30,41887
2020/01/29,15:07:00,168.30,168.36,168.27,168.28,53462
2020/01/29,15:08:00,168.28,168.31,168.22,168.24,155008
2020/01/29,15:09:00,168.24,168.33,168.22,168.32,55549
2020/01/29,15:10:00,168.32,168.38,168.30,168.34,57249
2020/01/29,15:11:00,168.34,168.35,168.18,168.19,54152
2020/01/29,15:12:00,168.19,168.23,168.15,168.20,105011
2020/01/29,15:13:00,168.20,168.20,168.04,168.06,85533
2020/01/29,15:14:00,168.06,168.06,167.95,167.96,107905
2020/01/29,15:15:00,167.97,168.03,167.82,167.85,92077
2020/01/29,15:16:00,167.85,167.85,167.67,167.70,131694
2020/01/29,15:17:00,167.68,167.83,167.67,167.80,85557
2020/01/29,15:18:00,167.81,167.97,167.79,167.82,70665
2020/01/29,15:19:00,167.82,167.90,167.80,167.86,35558
2020/01/29,15:20:00,167.87,167.98,167.85,167.95,50472
2020/01/29,15:21:00,167.95,167.95,167.82,167.84,64307
2020/01/29,15:22:00,167.84,167.88,167.80,167.81,69478
2020/01/29,15:23:00,167.81,167.83,167.73,167.73,99596
2020/01/29,15:24:00,167.73,167.74,167.61,167.62,61569
2020/01/29,15:25:00,167.62,167.92,167.61,167.85,72433
2020/01/29,15:26:00,167.85,168.02,167.81,168.01,52533
2020/01/29,15:27:00,168.01,168.09,167.99,168.07,88685
2020/01/29,15:28:00,168.08,168.13,168.04,168.06,68720
2020/01/29,15:29:00,168.06,168.26,168.06,168.18,89710
2020/01/29,15:30:00,168.18,168.22,168.14,168.20,89400
2020/01/29,15:31:00,168.20,168.20,168.06,168.07,92884
2020/01/29,15:32:00,168.07,168.23,168.07,168.22,39875
2020/01/29,15:33:00,168.21,168.29,168.19,168.27,82187
2020/01/29,15:34:00,168.28,168.39,168.21,168.37,83652
2020/01/29,15:35:00,168.37,168.42,168.30,168.32,82629
2020/01/29,15:36:00,168.33,168.40,168.30,168.33,76420
2020/01/29,15:37:00,168.33,168.36,168.26,168.33,66131
2020/01/29,15:38:00,168.33,168.34,168.24,168.25,58022
2020/01/29,15:39:00,168.25,168.27,168.14,168.22,99084
2020/01/29,15:40:00,168.22,168.23,168.13,168.18,70554
2020/01/29,15:41:00,168.18,168.18,168.05,168.06,87988
2020/01/29,15:42:00,168.06,168.08,167.98,168.02,104182
2020/01/29,15:43:00,168.02,168.16,167.95,168.14,89152
2020/01/29,15:44:00,168.14,168.21,168.13,168.20,83844
2020/01/29,15:45:00,168.20,168.39,168.17,168.31,107516
2020/01/29,15:46:00,168.31,168.34,168.10,168.27,116036
2020/01/29,15:47:00,168.27,168.27,168.14,168.14,100285
2020/01/29,15:48:00,168.15,168.16,168.01,168.10,86400
2020/01/29,15:49:00,168.10,168.11,168.04,168.11,145814
2020/01/29,15:50:00,168.11,168.11,167.99,168.01,175410
2020/01/29,15:51:00,168.01,168.11,167.90,167.99,172083
2020/01/29,15:52:00,168.00,168.00,167.90,167.98,125043
2020/01/29,15:53:00,167.98,168.10,167.95,168.10,129582
2020/01/29,15:54:00,168.10,168.15,168.08,168.13,106289
2020/01/29,15:55:00,168.13,168.19,168.11,168.17,159364
2020/01/29,15:56:00,168.17,168.33,168.11,168.32,206877
2020/01/29,15:57:00,168.32,168.32,168.15,168.22,174768
2020/01/29,15:58:00,168.23,168.23,168.15,168.21,199248
2020/01/29,15:59:00,168.20,168.21,168.00,168.01,281635
2020/01/29,16:00:00,168.02,168.21,167.95,168.04,405081
2020/01/30,09:31:00,174.05,174.05,172.45,172.86,919061
2020/01/30,09:32:00,172.86,173.59,172.61,173.42,967674
2020/01/30,09:33:00,173.43,173.45,172.52,172.73,597911
2020/01/30,09:34:00,172.73,173.14,172.53,173.06,507598
2020/01/30,09:35:00,173.09,173.20,172.87,172.91,620819
2020/01/30,09:36:00,172.91,173.12,172.83,173.08,559145
2020/01/30,09:37:00,173.08,173.37,173.06,173.12,538881
2020/01/30,09:38:00,173.12,173.46,173.12,173.39,349364
2020/01/30,09:39:00,173.39,173.40,173.08,173.24,317164
2020/01/30,09:40:00,173.24,173.45,173.21,173.37,359105
2020/01/30,09:41:00,173.37,173.61,173.20,173.29,450558
2020/01/30,09:42:00,173.29,173.37,173.20,173.22,337829
2020/01/30,09:43:00,173.22,173.22,172.68,172.82,467020
2020/01/30,09:44:00,172.82,173.14,172.81,173.02,261234
2020/01/30,09:45:00,173.02,173.10,172.76,173.05,244906
2020/01/30,09:46:00,173.06,173.22,173.00,173.16,251150
2020/01/30,09:47:00,173.16,173.21,172.91,173.01,193350
2020/01/30,09:48:00,173.01,173.12,172.99,173.11,205766
2020/01/30,09:49:00,173.11,173.35,173.10,173.31,214852
2020/01/30,09:50:00,173.31,173.34,173.09,173.10,207277
2020/01/30,09:51:00,173.10,173.11,172.75,172.85,263753
2020/01/30,09:52:00,172.82,173.24,172.81,173.05,257093
2020/01/30,09:53:00,173.05,173.20,172.88,172.92,210386
2020/01/30,09:54:00,172.92,173.08,172.83,173.00,198854
2020/01/30,09:55:00,173.00,173.15,172.98,173.07,153305
2020/01/30,09:56:00,173.07,173.33,173.03,173.32,231090
2020/01/30,09:57:00,173.31,173.53,172.95,173.01,685437
2020/01/30,09:58:00,173.02,173.03,172.75,172.80,193369
2020/01/30,09:59:00,172.80,173.01,172.79,172.89,165143
2020/01/30,10:00:00,172.89,172.93,172.41,172.44,301045
2020/01/30,10:01:00,172.44,172.75,172.31,172.50,296905
2020/01/30,10:02:00,172.50,172.60,172.39,172.45,119288
2020/01/30,10:03:00,172.46,172.48,172.01,172.09,255364
2020/01/30,10:04:00,172.09,172.15,171.91,172.11,306246
2020/01/30,10:05:00,172.11,172.39,172.10,172.25,166565
2020/01/30,10:06:00,172.25,172.41,172.19,172.33,151266
2020/01/30,10:07:00,172.33,172.45,172.33,172.38,150350
2020/01/30,10:08:00,172.39,172.47,172.26,172.37,185940
2020/01/30,10:09:00,172.37,172.64,172.37,172.63,131121
2020/01/30,10:10:00,172.63,172.79,172.63,172.67,133856
2020/01/30,10:11:00,172.66,172.66,172.48,172.53,117113
2020/01/30,10:12:00,172.54,172.65,172.43,172.43,169750
2020/01/30,10:13:00,172.43,172.43,171.96,172.21,194327
2020/01/30,10:14:00,172.22,172.54,172.21,172.38,240840
2020/01/30,10:15:00,172.38,172.46,172.33,172.38,77785
2020/01/30,10:16:00,172.38,172.40,172.10,172.12,103077
2020/01/30,10:17:00,172.12,172.20,172.06,172.15,111178
2020/01/30,10:18:00,172.15,172.15,171.93,171.97,162452
2020/01/30,10:19:00,171.97,171.97,171.60,171.60,210304
2020/01/30,10:20:00,171.60,171.86,171.52,171.79,165240
2020/01/30,10:21:00,171.79,171.90,171.73,171.86,89060
2020/01/30,10:22:00,171.85,171.87,171.60,171.62,124043
2020/01/30,10:23:00,171.65,171.73,171.57,171.61,127397
2020/01/30,10:24:00,171.61,171.68,171.34,171.45,154355
2020/01/30,10:25:00,171.44,171.47,171.34,171.36,133244
2020/01/30,10:26:00,171.37,171.59,171.33,171.59,239661
2020/01/30,10:27:00,171.58,171.76,171.58,171.72,208238
2020/01/30,10:28:00,171.74,171.95,171.73,171.95,163727
2020/01/30,10:29:00,171.95,172.16,171.95,172.16,252936
2020/01/30,10:30:00,172.15,172.24,171.93,172.06,247353
2020/01/30,10:31:00,172.07,172.09,171.74,171.98,136913
2020/01/30,10:32:00,171.99,171.99,171.75,171.81,110819
2020/01/30,10:33:00,171.81,171.90,171.61,171.63,94966
2020/01/30,10:34:00,171.63,171.98,171.63,171.98,92123
2020/01/30,10:35:00,171.97,171.98,171.85,171.92,103381
2020/01/30,10:36:00,171.94,171.95,171.74,171.92,100214
2020/01/30,10:37:00,171.92,171.98,171.90,171.96,93064
2020/01/30,10:38:00,171.97,172.00,171.89,172.00,151286
2020/01/30,10:39:00,172.00,172.00,171.91,171.96,86078
2020/01/30,10:40:00,171.96,171.99,171.81,171.84,173609
2020/01/30,10:41:00,171.84,171.91,171.76,171.81,109692
2020/01/30,10:42:00,171.81,171.82,171.62,171.62,101395
2020/01/30,10:43:00,171.62,171.90,171.61,171.89,96168
2020/01/30,10:44:00,171.88,172.08,171.87,172.02,157168
2020/01/30,10:45:00,172.02,172.15,171.97,172.06,195360
2020/01/30,10:46:00,172.05,172.06,171.63,171.64,155816
2020/01/30,10:47:00,171.64,172.00,171.62,171.98,116537
2020/01/30,10:48:00,171.98,172.08,171.91,172.05,100115
2020/01/30,10:49:00,172.05,172.28,172.03,172.26,178686
2020/01/30,10:50:00,172.28,172.30,172.08,172.09,119019
2020/01/30,10:51:00,172.09,172.23,172.04,172.22,95354
2020/01/30,10:52:00,172.22,172.47,172.22,172.37,199126
2020/01/30,10:53:00,172.37,172.40,172.25,172.30,207223
2020/01/30,10:54:00,172.30,172.33,171.93,171.93,121065
2020/01/30,10:55:00,171.95,172.12,171.90,172.11,108859
2020/01/30,10:56:00,172.11,172.13,171.90,171.97,93506
2020/01/30,10:57:00,171.98,172.02,171.91,171.98,112780
2020/01/30,10:58:00,171.99,172.01,171.88,171.99,96005
2020/01/30,10:59:00,171.98,172.05,171.81,171.82,105253
2020/01/30,11:00:00,171.82,171.86,171.57,171.70,169416
2020/01/30,11:01:00,171.69,171.93,171.63,171.91,113334
2020/01/30,11:02:00,171.90,172.02,171.82,171.88,102188
2020/01/30,11:03:00,171.88,172.01,171.82,172.00,87106
2020/01/30,11:04:00,172.00,172.03,171.92,171.94,94521
2020/01/30,11:05:00,171.95,172.00,171.88,172.00,64752
2020/01/30,11:06:00,172.00,172.08,171.93,172.01,104614
2020/01/30,11:07:00,172.00,172.02,171.89,171.99,75294
2020/01/30,11:08:00,171.98,172.01,171.89,171.95,49000
2020/01/30,11:09:00,171.94,172.01,171.89,171.90,51671
2020/01/30,11:10:00,171.90,171.93,171.72,171.72,107227
2020/01/30,11:11:00,171.74,171.88,171.68,171.88,88508
2020/01/30,11:12:00,171.88,171.99,171.85,171.99,67457
2020/01/30,11:13:00,171.99,171.99,171.82,171.83,85369
2020/01/30,11:14:00,171.83,171.84,171.70,171.80,94661
2020/01/30,11:15:00,171.80,171.95,171.79,171.95,80424
2020/01/30,11:16:00,171.94,172.00,171.91,171.98,103679
2020/01/30,11:17:00,171.98,172.06,171.94,172.01,82480
2020/01/30,11:18:00,172.01,172.02,171.93,171.97,73325
2020/01/30,11:19:00,171.97,172.07,171.88,171.91,90534
2020/01/30,11:20:00,171.91,171.97,171.89,171.94,45460
2020/01/30,11:21:00,171.94,171.94,171.68,171.68,97356
2020/01/30,11:22:00,171.68,171.72,171.59,171.70,84916
2020/01/30,11:23:00,171.70,171.81,171.70,171.75,74725
2020/01/30,11:24:00,171.75,171.76,171.62,171.62,82721
2020/01/30,11:25:00,171.62,171.80,171.62,171.80,46996
2020/01/30,11:26:00,171.80,171.81,171.64,171.65,115335
2020/01/30,11:27:00,171.66,171.78,171.64,171.77,93649
2020/01/30,11:28:00,171.79,171.91,171.75,171.78,80981
2020/01/30,11:29:00,171.78,171.85,171.75,171.81,68085
2020/01/30,11:30:00,171.81,171.85,171.79,171.80,45873
2020/01/30,11:31:00,171.80,171.85,171.75,171.76,69753
2020/01/30,11:32:00,171.76,171.81,171.66,171.79,95749
2020/01/30,11:33:00,171.80,171.82,171.71,171.79,60568
2020/01/30,11:34:00,171.79,171.82,171.70,171.73,38127
2020/01/30,11:35:00,171.73,171.86,171.73,171.78,89990
2020/01/30,11:36:00,171.78,171.85,171.75,171.85,41484
2020/01/30,11:37:00,171.85,172.04,171.85,172.04,142684
2020/01/30,11:38:00,172.04,172.13,172.03,172.12,94156
2020/01/30,11:39:00,172.12,172.12,171.93,172.03,110789
2020/01/30,11:40:00,172.03,172.05,171.95,171.97,49618
2020/01/30,11:41:00,171.98,172.08,171.93,172.02,71216
2020/01/30,11:42:00,172.04,172.13,172.00,172.04,240115
2020/01/30,11:43:00,172.04,172.10,171.98,172.03,139835
2020/01/30,11:44:00,172.03,172.03,171.93,171.95,83666
2020/01/30,11:45:00,171.94,171.97,171.91,171.94,45751
2020/01/30,11:46:00,171.94,171.99,171.93,171.98,42650
2020/01/30,11:47:00,171.98,172.29,171.98,172.27,94840
2020/01/30,11:48:00,172.27,172.36,172.25,172.30,156728
2020/01/30,11:49:00,172.31,172.39,172.29,172.38,100119
2020/01/30,11:50:00,172.38,172.38,172.16,172.16,61520
2020/01/30,11:51:00,172.16,172.30,172.14,172.23,77036
2020/01/30,11:52:00,172.23,172.24,171.97,172.08,80378
2020/01/30,11:53:00,172.08,172.27,172.07,172.25,39963
2020/01/30,11:54:00,172.25,172.32,172.23,172.29,43910
2020/01/30,11:55:00,172.29,172.31,172.25,172.28,45881
2020/01/30,11:56:00,172.28,172.28,172.04,172.05,71979
2020/01/30,11:57:00,172.05,172.10,171.99,172.01,49022
2020/01/30,11:58:00,172.01,172.19,172.01,172.03,43922
2020/01/30,11:59:00,172.02,172.08,171.92,171.92,48320
2020/01/30,12:00:00,171.92,171.92,171.76,171.79,55904
2020/01/30,12:01:00,171.78,171.97,171.78,171.97,37436
2020/01/30,12:02:00,171.97,172.02,171.94,171.94,36270
2020/01/30,12:03:00,171.94,172.06,171.94,171.98,37847
2020/01/30,12:04:00,172.00,172.00,171.87,171.88,41968
2020/01/30,12:05:00,171.88,172.01,171.88,172.01,28751
2020/01/30,12:06:00,172.01,172.06,171.88,171.88,43267
2020/01/30,12:07:00,171.88,171.98,171.88,171.93,45030
2020/01/30,12:08:00,171.93,172.03,171.93,171.97,35500
2020/01/30,12:09:00,171.97,172.04,171.96,171.99,30684
2020/01/30,12:10:00,172.00,172.02,171.96,171.97,45435
2020/01/30,12:11:00,171.96,172.01,171.92,171.94,30859
2020/01/30,12:12:00,171.94,171.96,171.91,171.92,42636
2020/01/30,12:13:00,171.92,171.95,171.90,171.92,33543
2020/01/30,12:14:00,171.92,171.98,171.82,171.92,75351
2020/01/30,12:15:00,171.91,171.94,171.83,171.90,45590
2020/01/30,12:16:00,171.91,171.91,171.76,171.77,79708
2020/01/30,12:17:00,171.77,171.94,171.71,171.94,114887
2020/01/30,12:18:00,171.94,171.94,171.82,171.89,49555
2020/01/30,12:19:00,171.89,172.09,171.87,172.07,131038
2020/01/30,12:20:00,172.07,172.18,172.04,172.14,124967
2020/01/30,12:21:00,172.13,172.19,172.06,172.17,164377
2020/01/30,12:22:00,172.17,172.18,172.04,172.04,57679
2020/01/30,12:23:00,172.04,172.04,171.89,171.95,81661
2020/01/30,12:24:00,171.95,172.01,171.94,172.00,24497
2020/01/30,12:25:00,172.00,172.00,171.96,171.96,22220
2020/01/30,12:26:00,171.96,171.97,171.84,171.90,53961
2020/01/30,12:27:00,171.90,171.94,171.80,171.85,40242
2020/01/30,12:28:00,171.85,171.88,171.70,171.72,72139
2020/01/30,12:29:00,171.72,171.75,171.41,171.56,151391
2020/01/30,12:30:00,171.56,171.61,171.49,171.51,60475
2020/01/30,12:31:00,171.51,171.63,171.50,171.56,46995
2020/01/30,12:32:00,171.56,171.63,171.55,171.56,55056
2020/01/30,12:33:00,171.56,171.58,171.38,171.39,53630
2020/01/30,12:34:00,171.39,171.59,171.38,171.57,71516
2020/01/30,12:35:00,171.57,171.61,171.51,171.53,59688
2020/01/30,12:36:00,171.52,171.63,171.48,171.62,96913
2020/01/30,12:37:00,171.62,171.68,171.54,171.66,65266
2020/01/30,12:38:00,171.66,171.71,171.52,171.52,115331
2020/01/30,12:39:00,171.53,171.57,171.16,171.20,260849
2020/01/30,12:40:00,171.20,171.34,171.17,171.25,67222
2020/01/30,12:41:00,171.24,171.34,171.11,171.21,101669
2020/01/30,12:42:00,171.22,171.34,171.21,171.31,94207
2020/01/30,12:43:00,171.31,171.36,171.23,171.26,64032
2020/01/30,12:44:00,171.26,171.33,171.22,171.24,80110
2020/01/30,12:45:00,171.25,171.30,171.23,171.28,48746
2020/01/30,12:46:00,171.27,171.27,171.10,171.11,100688
2020/01/30,12:47:00,171.12,171.19,170.79,170.93,303737
2020/01/30,12:48:00,170.93,170.99,170.87,170.95,79384
2020/01/30,12:49:00,170.95,171.06,170.92,170.98,46958
2020/01/30,12:50:00,170.98,170.98,170.87,170.96,40526
2020/01/30,12:51:00,170.98,171.18,170.86,171.16,75323
2020/01/30,12:52:00,171.16,171.28,171.15,171.27,91695
2020/01/30,12:53:00,171.27,171.39,171.21,171.38,93667
2020/01/30,12:54:00,171.38,171.40,171.26,171.26,117497
2020/01/30,12:55:00,171.26,171.30,171.08,171.08,41912
2020/01/30,12:56:00,171.10,171.47,171.05,171.16,70439
2020/01/30,12:57:00,171.16,171.22,171.08,171.20,56634
2020/01/30,12:58:00,171.20,171.23,171.15,171.17,51980
2020/01/30,12:59:00,171.17,171.23,171.10,171.22,64374
2020/01/30,13:00:00,171.22,171.38,171.22,171.38,56723
2020/01/30,13:01:00,171.38,171.44,171.33,171.39,59699
2020/01/30,13:02:00,171.39,171.55,171.36,171.55,80969
2020/01/30,13:03:00,171.55,171.64,171.55,171.58,69990
2020/01/30,13:04:00,171.58,171.63,171.52,171.63,73468
2020/01/30,13:05:00,171.63,171.67,171.59,171.61,51700
2020/01/30,13:06:00,171.62,171.62,171.53,171.59,37420
2020/01/30,13:07:00,171.59,171.62,171.50,171.53,71678
2020/01/30,13:08:00,171.53,171.60,171.45,171.46,36699
2020/01/30,13:09:00,171.46,171.46,171.29,171.29,45363
2020/01/30,13:10:00,171.30,171.35,171.30,171.35,28587
2020/01/30,13:11:00,171.35,171.45,171.30,171.45,33363
2020/01/30,13:12:00,171.45,171.48,171.41,171.47,22503
2020/01/30,13:13:00,171.47,171.59,171.46,171.59,30004
2020/01/30,13:14:00,171.59,171.61,171.53,171.58,33159
2020/01/30,13:15:00,171.58,171.61,171.39,171.41,32777
2020/01/30,13:16:00,171.41,171.55,171.41,171.55,43189
2020/01/30,13:17:00,171.55,171.69,171.53,171.65,37282
2020/01/30,13:18:00,171.65,171.65,171.51,171.52,32134
2020/01/30,13:19:00,171.51,171.57,171.50,171.51,33976
2020/01/30,13:20:00,171.51,171.51,171.19,171.19,58195
2020/01/30,13:21:00,171.20,171.22,171.08,171.19,73576
2020/01/30,13:22:00,171.20,171.25,171.16,171.25,44696
2020/01/30,13:23:00,171.25,171.27,171.18,171.24,42789
2020/01/30,13:24:00,171.24,171.36,171.24,171.36,37103
2020/01/30,13:25:00,171.36,171.40,171.29,171.30,54707
2020/01/30,13:26:00,171.30,171.39,171.30,171.35,29704
2020/01/30,13:27:00,171.35,171.46,171.33,171.36,56185
2020/01/30,13:28:00,171.36,171.43,171.36,171.40,30413
2020/01/30,13:29:00,171.40,171.54,171.37,171.52,43889
2020/01/30,13:30:00,171.52,171.52,171.37,171.39,40944
2020/01/30,13:31:00,171.39,171.43,171.27,171.28,43443
2020/01/30,13:32:00,171.28,171.28,171.21,171.25,49642
2020/01/30,13:33:00,171.24,171.32,171.21,171.31,53973
2020/01/30,13:34:00,171.31,171.42,171.29,171.42,63536
2020/01/30,13:35:00,171.41,171.41,171.26,171.27,48809
2020/01/30,13:36:00,171.27,171.28,171.15,171.16,36863
2020/01/30,13:37:00,171.16,171.17,171.10,171.10,41871
2020/01/30,13:38:00,171.10,171.15,171.06,171.09,42487
2020/01/30,13:39:00,171.09,171.12,170.96,171.10,103603
2020/01/30,13:40:00,171.10,171.11,171.00,171.02,49162
2020/01/30,13:41:00,171.02,171.19,171.01,171.16,48326
2020/01/30,13:42:00,171.16,171.19,171.08,171.15,27996
2020/01/30,13:43:00,171.15,171.19,171.13,171.17,44446
2020/01/30,13:44:00,171.17,171.19,171.05,171.07,64286
2020/01/30,13:45:00,171.07,171.15,171.03,171.15,32581
2020/01/30,13:46:00,171.15,171.18,171.09,171.17,62086
2020/01/30,13:47:00,171.17,171.27,171.16,171.26,58564
2020/01/30,13:48:00,171.26,171.28,171.17,171.21,67017
2020/01/30,13:49:00,171.21,171.21,171.16,171.20,28485
2020/01/30,13:50:00,171.19,171.20,171.04,171.05,50003
2020/01/30,13:51:00,171.04,171.04,170.95,171.01,81227
2020/01/30,13:52:00,171.00,171.09,171.00,171.08,50991
2020/01/30,13:53:00,171.08,171.17,171.03,171.16,72602
2020/01/30,13:54:00,171.17,171.28,171.17,171.21,71533
2020/01/30,13:55:00,171.21,171.24,171.20,171.23,57567
2020/01/30,13:56:00,171.22,171.32,171.22,171.32,54264
2020/01/30,13:57:00,171.32,171.32,171.26,171.26,67018
2020/01/30,13:58:00,171.26,171.27,171.20,171.22,22066
2020/01/30,13:59:00,171.22,171.23,171.15,171.16,25450
2020/01/30,14:00:00,171.16,171.28,171.15,171.28,34822
2020/01/30,14:01:00,171.28,171.39,171.28,171.39,50589
2020/01/30,14:02:00,171.39,171.41,171.35,171.41,41943
2020/01/30,14:03:00,171.41,171.41,171.27,171.28,30093
2020/01/30,14:04:00,171.28,171.34,171.25,171.33,37759
2020/01/30,14:05:00,171.33,171.44,171.33,171.42,40284
2020/01/30,14:06:00,171.42,171.50,171.39,171.40,90028
2020/01/30,14:07:00,171.39,171.45,171.34,171.43,36902
2020/01/30,14:08:00,171.43,171.51,171.43,171.45,50266
2020/01/30,14:09:00,171.45,171.57,171.45,171.52,84763
2020/01/30,14:10:00,171.52,171.72,171.52,171.67,158308
2020/01/30,14:11:00,171.67,171.73,171.63,171.72,54787
2020/01/30,14:12:00,171.71,171.75,171.68,171.74,44963
2020/01/30,14:13:00,171.74,171.86,171.71,171.79,83048
2020/01/30,14:14:00,171.79,171.87,171.75,171.87,60873
2020/01/30,14:15:00,171.86,171.88,171.75,171.82,70335
2020/01/30,14:16:00,171.82,171.83,171.75,171.79,64196
2020/01/30,14:17:00,171.78,171.81,171.71,171.79,53343
2020/01/30,14:18:00,171.79,171.83,171.75,171.83,31872
2020/01/30,14:19:00,171.83,171.87,171.79,171.84,36918
2020/01/30,14:20:00,171.84,171.96,171.82,171.96,58548
2020/01/30,14:21:00,171.96,172.01,171.93,171.99,133998
2020/01/30,14:22:00,171.99,172.01,171.93,171.95,54916
2020/01/30,14:23:00,171.95,172.00,171.90,171.91,78091
2020/01/30,14:24:00,171.91,171.92,171.77,171.83,64644
2020/01/30,14:25:00,171.83,171.89,171.81,171.87,43441
2020/01/30,14:26:00,171.87,171.93,171.87,171.91,24375
2020/01/30,14:27:00,171.91,171.98,171.90,171.95,53050
2020/01/30,14:28:00,171.95,171.97,171.88,171.92,62170
2020/01/30,14:29:00,171.92,171.95,171.87,171.88,53246
2020/01/30,14:30:00,171.88,171.95,171.87,171.92,29296
2020/01/30,14:31:00,171.92,171.92,171.80,171.83,43822
2020/01/30,14:32:00,171.83,171.85,171.78,171.84,35677
2020/01/30,14:33:00,171.84,171.92,171.83,171.92,46028
2020/01/30,14:34:00,171.92,172.01,171.91,171.95,115033
2020/01/30,14:35:00,171.95,172.08,171.94,172.06,49807
2020/01/30,14:36:00,172.06,172.07,171.95,172.02,69641
2020/01/30,14:37:00,172.02,172.02,171.86,171.94,60763
2020/01/30,14:38:00,171.94,171.97,171.86,171.92,107368
2020/01/30,14:39:00,171.92,172.03,171.92,172.00,67375
2020/01/30,14:40:00,172.00,172.17,171.99,172.15,103837
2020/01/30,14:41:00,172.15,172.22,172.08,172.15,135261
2020/01/30,14:42:00,172.15,172.28,172.10,172.28,83416
2020/01/30,14:43:00,172.28,172.89,172.28,172.72,385677
2020/01/30,14:44:00,172.72,172.79,172.04,172.14,131342
2020/01/30,14:45:00,172.07,172.30,172.01,172.28,265768
2020/01/30,14:46:00,172.28,172.30,172.03,172.06,90424
2020/01/30,14:47:00,172.04,172.15,171.97,172.12,84790
2020/01/30,14:48:00,172.11,172.63,172.11,172.36,212282
2020/01/30,14:49:00,172.37,172.62,172.37,172.48,116561
2020/01/30,14:50:00,172.48,172.53,172.33,172.47,91451
2020/01/30,14:51:00,172.48,172.67,172.34,172.39,69530
2020/01/30,14:52:00,172.39,172.45,172.26,172.34,47165
2020/01/30,14:53:00,172.34,172.47,172.20,172.32,80169
2020/01/30,14:54:00,172.30,172.31,172.09,172.17,44683
2020/01/30,14:55:00,172.17,172.30,172.15,172.28,45877
2020/01/30,14:56:00,172.28,172.51,172.26,172.46,51399
2020/01/30,14:57:00,172.46,172.67,172.42,172.67,114213
2020/01/30,14:58:00,172.67,172.67,172.47,172.57,90670
2020/01/30,14:59:00,172.57,172.59,172.43,172.51,65105
2020/01/30,15:00:00,172.51,172.70,172.45,172.58,173966
2020/01/30,15:01:00,172.58,172.79,172.58,172.73,91635
2020/01/30,15:02:00,172.71,172.82,172.60,172.68,96972
2020/01/30,15:03:00,172.68,172.78,172.65,172.69,70831
2020/01/30,15:04:00,172.69,172.81,172.61,172.79,54066
2020/01/30,15:05:00,172.79,173.01,172.79,173.01,207686
2020/01/30,15:06:00,173.01,173.03,172.95,173.01,128808
2020/01/30,15:07:00,173.01,173.08,172.84,172.87,89663
2020/01/30,15:08:00,172.87,172.93,172.79,172.82,80410
2020/01/30,15:09:00,172.82,172.92,172.80,172.80,65963
2020/01/30,15:10:00,172.80,172.83,172.55,172.60,98233
2020/01/30,15:11:00,172.60,172.77,172.57,172.77,96905
2020/01/30,15:12:00,172.77,172.92,172.77,172.80,72011
2020/01/30,15:13:00,172.80,172.80,172.66,172.70,51242
2020/01/30,15:14:00,172.70,172.71,172.63,172.64,35821
2020/01/30,15:15:00,172.63,172.82,172.60,172.79,65135
2020/01/30,15:16:00,172.80,172.80,172.68,172.71,46330
2020/01/30,15:17:00,172.71,172.77,172.65,172.66,86505
2020/01/30,15:18:00,172.65,172.82,172.65,172.79,53989
2020/01/30,15:19:00,172.79,172.95,172.79,172.93,62804
2020/01/30,15:20:00,172.93,173.04,172.91,172.99,126883
2020/01/30,15:21:00,172.99,173.12,172.98,173.11,79096
2020/01/30,15:22:00,173.11,173.15,173.00,173.04,121525
2020/01/30,15:23:00,173.04,173.22,173.03,173.15,125988
2020/01/30,15:24:00,173.17,173.21,173.08,173.14,71142
2020/01/30,15:25:00,173.14,173.18,173.10,173.13,128497
2020/01/30,15:26:00,173.15,173.23,173.11,173.21,69969
2020/01/30,15:27:00,173.21,173.27,172.97,172.98,105896
2020/01/30,15:28:00,172.98,173.11,172.88,172.95,74690
2020/01/30,15:29:00,172.95,173.01,172.90,172.95,80470
2020/01/30,15:30:00,172.95,172.95,172.85,172.90,60106
2020/01/30,15:31:00,172.90,173.02,172.84,172.90,98523
2020/01/30,15:32:00,172.90,172.94,172.81,172.91,65539
2020/01/30,15:33:00,172.91,172.97,172.88,172.94,82615
2020/01/30,15:34:00,172.94,173.04,172.93,172.94,64546
2020/01/30,15:35:00,172.93,172.98,172.90,172.98,76562
2020/01/30,15:36:00,172.98,173.00,172.87,172.91,64596
2020/01/30,15:37:00,172.91,173.01,172.90,172.93,43001
2020/01/30,15:38:00,172.93,172.96,172.81,172.90,89234
2020/01/30,15:39:00,172.91,172.92,172.77,172.81,77232
2020/01/30,15:40:00,172.80,172.97,172.80,172.97,57416
2020/01/30,15:41:00,172.97,173.10,172.93,173.07,114136
2020/01/30,15:42:00,173.08,173.20,173.03,173.17,97722
2020/01/30,15:43:00,173.17,173.26,173.13,173.24,70479
2020/01/30,15:44:00,173.24,173.30,173.20,173.29,77171
2020/01/30,15:45:00,173.29,173.30,173.14,173.14,130925
2020/01/30,15:46:00,173.15,173.20,173.11,173.14,108225
2020/01/30,15:47:00,173.14,173.15,172.97,173.03,136127
2020/01/30,15:48:00,173.02,173.24,173.00,173.23,122780
2020/01/30,15:49:00,173.23,173.25,173.17,173.24,111851
2020/01/30,15:50:00,173.25,173.31,173.16,173.26,135562
2020/01/30,15:51:00,173.26,173.28,173.07,173.21,211783
2020/01/30,15:52:00,173.21,173.23,173.06,173.08,151768
2020/01/30,15:53:00,173.08,173.11,172.93,172.94,170728
2020/01/30,15:54:00,172.94,173.13,172.92,173.09,189255
2020/01/30,15:55:00,173.09,173.17,172.80,172.80,263376
2020/01/30,15:56:00,172.80,172.92,172.63,172.91,274269
2020/01/30,15:57:00,172.90,172.91,172.70,172.83,461334
2020/01/30,15:58:00,172.84,172.90,172.78,172.90,346092
2020/01/30,15:59:00,172.91,172.99,172.90,172.91,334037
2020/01/30,16:00:00,172.90,173.02,172.24,172.78,942465
2020/01/31,09:31:00,172.21,172.28,171.35,171.64,247736
2020/01/31,09:32:00,171.64,171.96,171.58,171.76,134971
2020/01/31,09:33:00,171.75,171.78,171.22,171.44,187050
2020/01/31,09:34:00,171.43,171.63,171.22,171.62,144131
2020/01/31,09:35:00,171.62,171.93,171.50,171.74,153566
2020/01/31,09:36:00,171.74,171.86,171.51,171.84,94432
2020/01/31,09:37:00,171.84,172.40,171.79,172.14,176405
2020/01/31,09:38:00,172.11,172.26,171.99,172.06,96936
2020/01/31,09:39:00,172.06,172.08,171.78,171.95,119348
2020/01/31,09:40:00,171.95,172.37,171.95,172.27,127968
2020/01/31,09:41:00,172.27,172.28,171.79,171.90,175169
2020/01/31,09:42:00,171.90,171.91,171.70,171.75,113190
2020/01/31,09:43:00,171.75,171.93,171.69,171.80,149276
2020/01/31,09:44:00,171.80,171.84,171.54,171.60,56549
2020/01/31,09:45:00,171.62,171.76,171.59,171.59,62650
2020/01/31,09:46:00,171.58,171.61,171.41,171.42,89930
2020/01/31,09:47:00,171.42,171.52,171.39,171.50,130652
2020/01/31,09:48:00,171.50,171.73,171.48,171.71,84990
2020/01/31,09:49:00,171.71,171.82,171.68,171.71,94275
2020/01/31,09:50:00,171.71,171.73,171.61,171.70,92586
2020/01/31,09:51:00,171.70,171.80,171.40,171.45,125030
2020/01/31,09:52:00,171.45,171.45,171.26,171.27,94552
2020/01/31,09:53:00,171.26,171.29,171.16,171.25,162387
2020/01/31,09:54:00,171.25,171.39,171.22,171.35,108899
2020/01/31,09:55:00,171.35,171.48,171.29,171.44,156719
2020/01/31,09:56:00,171.44,171.52,171.39,171.46,110102
2020/01/31,09:57:00,171.46,171.46,171.37,171.39,96211
2020/01/31,09:58:00,171.39,171.45,171.36,171.44,98701
2020/01/31,09:59:00,171.44,171.68,171.39,171.66,150854
2020/01/31,10:00:00,171.65,171.77,171.65,171.71,89955
2020/01/31,10:01:00,171.71,171.71,171.36,171.39,104507
2020/01/31,10:02:00,171.40,171.55,171.35,171.51,78819
2020/01/31,10:03:00,171.51,171.52,171.27,171.33,94322
2020/01/31,10:04:00,171.33,171.37,171.14,171.15,94648
2020/01/31,10:05:00,171.15,171.15,170.95,171.07,190698
2020/01/31,10:06:00,171.07,171.24,171.06,171.11,86918
2020/01/31,10:07:00,171.12,171.38,171.12,171.34,105254
2020/01/31,10:08:00,171.33,171.34,171.20,171.22,151551
2020/01/31,10:09:00,171.22,171.27,171.11,171.14,132764
2020/01/31,10:10:00,171.14,171.28,171.10,171.23,186449
2020/01/31,10:11:00,171.23,171.25,171.07,171.11,98542
2020/01/31,10:12:00,171.11,171.31,171.10,171.29,90835
2020/01/31,10:13:00,171.30,171.37,171.22,171.26,116367
2020/01/31,10:14:00,171.26,171.26,171.06,171.08,69445
2020/01/31,10:15:00,171.08,171.22,171.07,171.13,64235
2020/01/31,10:16:00,171.12,171.21,171.08,171.18,77078
2020/01/31,10:17:00,171.19,171.31,171.15,171.23,66602
2020/01/31,10:18:00,171.21,171.23,171.08,171.09,93708
2020/01/31,10:19:00,171.07,171.07,170.88,170.88,186316
2020/01/31,10:20:00,170.88,171.05,170.81,170.95,118973
2020/01/31,10:21:00,170.95,171.12,170.89,171.05,60557
2020/01/31,10:22:00,171.05,171.15,171.01,171.15,45639
2020/01/31,10:23:00,171.13,171.18,171.09,171.16,92013
2020/01/31,10:24:00,171.17,171.21,171.08,171.18,67488
2020/01/31,10:25:00,171.17,171.24,171.11,171.23,102448
2020/01/31,10:26:00,171.22,171.38,171.17,171.36,77680
2020/01/31,10:27:00,171.36,171.47,171.34,171.44,105083
2020/01/31,10:28:00,171.44,171.44,171.19,171.19,85057
2020/01/31,10:29:00,171.19,171.19,171.06,171.06,102842
2020/01/31,10:30:00,171.03,171.03,170.84,170.84,130154
2020/01/31,10:31:00,170.84,170.97,170.79,170.92,96315
2020/01/31,10:32:00,170.92,171.08,170.92,171.08,87078
2020/01/31,10:33:00,171.08,171.12,170.96,170.97,71605
2020/01/31,10:34:00,170.97,171.02,170.84,170.97,83123
2020/01/31,10:35:00,170.97,171.01,170.93,170.95,38772
2020/01/31,10:36:00,170.94,170.94,170.78,170.80,74602
2020/01/31,10:37:00,170.80,170.94,170.76,170.91,71691
2020/01/31,10:38:00,170.92,170.92,170.78,170.82,75265
2020/01/31,10:39:00,170.82,170.82,170.59,170.68,137044
2020/01/31,10:40:00,170.68,170.76,170.62,170.67,97644
2020/01/31,10:41:00,170.67,170.69,170.53,170.61,107278
2020/01/31,10:42:00,170.61,170.68,170.53,170.61,79396
2020/01/31,10:43:00,170.63,170.71,170.55,170.69,78874
2020/01/31,10:44:00,170.68,170.76,170.43,170.46,112233
2020/01/31,10:45:00,170.46,170.50,170.33,170.36,117278
2020/01/31,10:46:00,170.35,170.54,170.32,170.38,71213
2020/01/31,10:47:00,170.38,170.51,170.38,170.50,77778
2020/01/31,10:48:00,170.50,170.70,170.49,170.61,61502
2020/01/31,10:49:00,170.60,170.74,170.60,170.62,78873
2020/01/31,10:50:00,170.62,170.68,170.47,170.52,92208
2020/01/31,10:51:00,170.52,170.52,170.33,170.36,76462
2020/01/31,10:52:00,170.36,170.60,170.29,170.59,98053
2020/01/31,10:53:00,170.59,170.70,170.53,170.69,93371
2020/01/31,10:54:00,170.69,170.70,170.43,170.44,96436
2020/01/31,10:55:00,170.44,170.64,170.41,170.59,52303
2020/01/31,10:56:00,170.59,170.80,170.58,170.80,52320
2020/01/31,10:57:00,170.80,170.84,170.69,170.81,88537
2020/01/31,10:58:00,170.81,170.87,170.64,170.65,64215
2020/01/31,10:59:00,170.65,170.78,170.61,170.75,48719
2020/01/31,11:00:00,170.75,170.83,170.71,170.76,53127
2020/01/31,11:01:00,170.76,170.84,170.74,170.75,100896
2020/01/31,11:02:00,170.75,170.85,170.70,170.72,53234
2020/01/31,11:03:00,170.72,170.74,170.58,170.73,82637
2020/01/31,11:04:00,170.72,170.95,170.70,170.91,80619
2020/01/31,11:05:00,170.91,170.96,170.86,170.91,85548
2020/01/31,11:06:00,170.91,170.91,170.73,170.73,91367
2020/01/31,11:07:00,170.76,170.84,170.51,170.51,90760
2020/01/31,11:08:00,170.52,170.67,170.49,170.59,62020
2020/01/31,11:09:00,170.59,170.60,170.32,170.33,78449
2020/01/31,11:10:00,170.33,170.50,170.33,170.50,80463
2020/01/31,11:11:00,170.49,170.58,170.42,170.58,104665
2020/01/31,11:12:00,170.57,170.60,170.41,170.48,85009
2020/01/31,11:13:00,170.48,170.55,170.46,170.48,34551
2020/01/31,11:14:00,170.48,170.55,170.47,170.55,36349
2020/01/31,11:15:00,170.54,170.55,170.49,170.51,50915
2020/01/31,11:16:00,170.51,170.52,170.05,170.06,196623
2020/01/31,11:17:00,170.06,170.21,169.94,170.18,208186
2020/01/31,11:18:00,170.18,170.45,170.14,170.44,65278
2020/01/31,11:19:00,170.44,170.52,170.39,170.45,77043
2020/01/31,11:20:00,170.47,170.59,170.44,170.44,99647
2020/01/31,11:21:00,170.44,170.55,170.40,170.43,52051
2020/01/31,11:22:00,170.43,170.69,170.41,170.64,99344
2020/01/31,11:23:00,170.64,170.72,170.59,170.60,76943
2020/01/31,11:24:00,170.60,170.62,170.49,170.51,62721
2020/01/31,11:25:00,170.51,170.51,170.40,170.40,59038
2020/01/31,11:26:00,170.39,170.47,170.31,170.41,53563
2020/01/31,11:27:00,170.40,170.43,170.31,170.43,48647
2020/01/31,11:28:00,170.43,170.47,170.36,170.41,47649
2020/01/31,11:29:00,170.41,170.42,170.12,170.14,62914
2020/01/31,11:30:00,170.14,170.26,170.01,170.09,99865
2020/01/31,11:31:00,170.09,170.25,170.09,170.20,66649
2020/01/31,11:32:00,170.20,170.22,170.03,170.11,105203
2020/01/31,11:33:00,170.14,170.21,170.04,170.06,49824
2020/01/31,11:34:00,170.06,170.27,170.06,170.26,71758
2020/01/31,11:35:00,170.26,170.31,170.17,170.25,60351
2020/01/31,11:36:00,170.26,170.33,170.24,170.28,64715
2020/01/31,11:37:00,170.29,170.33,170.17,170.17,62741
2020/01/31,11:38:00,170.17,170.18,169.91,169.91,108651
2020/01/31,11:39:00,169.91,169.97,169.69,169.73,138888
2020/01/31,11:40:00,169.73,169.89,169.58,169.89,106295
2020/01/31,11:41:00,169.88,170.10,169.86,170.06,111388
2020/01/31,11:42:00,170.06,170.13,169.95,169.98,93664
2020/01/31,11:43:00,169.98,170.10,169.87,170.05,76855
2020/01/31,11:44:00,170.05,170.17,170.00,170.13,66723
2020/01/31,11:45:00,170.13,170.20,170.09,170.20,73178
2020/01/31,11:46:00,170.20,170.46,170.15,170.45,102958
2020/01/31,11:47:00,170.45,170.56,170.37,170.52,61113
2020/01/31,11:48:00,170.52,170.59,170.46,170.55,79516
2020/01/31,11:49:00,170.55,170.56,170.43,170.48,53180
2020/01/31,11:50:00,170.48,170.49,170.34,170.39,45403
2020/01/31,11:51:00,170.39,170.39,170.27,170.28,45030
2020/01/31,11:52:00,170.28,170.32,170.23,170.29,46295
2020/01/31,11:53:00,170.29,170.35,170.22,170.24,30648
2020/01/31,11:54:00,170.24,170.32,170.18,170.22,50722
2020/01/31,11:55:00,170.23,170.39,170.17,170.36,44072
2020/01/31,11:56:00,170.36,170.52,170.36,170.50,59971
2020/01/31,11:57:00,170.50,170.58,170.47,170.52,81926
2020/01/31,11:58:00,170.52,170.64,170.51,170.61,32121
2020/01/31,11:59:00,170.61,170.68,170.60,170.60,77418
2020/01/31,12:00:00,170.60,170.68,170.60,170.64,37987
2020/01/31,12:01:00,170.64,170.64,170.45,170.52,54336
2020/01/31,12:02:00,170.52,170.63,170.52,170.60,37537
2020/01/31,12:03:00,170.60,170.65,170.54,170.59,58404
2020/01/31,12:04:00,170.60,170.61,170.53,170.58,26330
2020/01/31,12:05:00,170.57,170.57,170.51,170.57,28730
2020/01/31,12:06:00,170.57,170.57,170.41,170.44,61068
2020/01/31,12:07:00,170.43,170.45,170.32,170.42,39705
2020/01/31,12:08:00,170.41,170.46,170.37,170.39,30626
2020/01/31,12:09:00,170.39,170.42,170.32,170.39,40048
2020/01/31,12:10:00,170.39,170.47,170.36,170.46,22732
2020/01/31,12:11:00,170.46,170.54,170.39,170.39,43038
2020/01/31,12:12:00,170.39,170.46,170.34,170.46,23209
2020/01/31,12:13:00,170.46,170.52,170.35,170.37,32391
2020/01/31,12:14:00,170.36,170.43,170.28,170.31,36194
2020/01/31,12:15:00,170.31,170.31,170.18,170.21,65118
2020/01/31,12:16:00,170.24,170.32,170.20,170.24,31701
2020/01/31,12:17:00,170.24,170.37,170.24,170.31,30197
2020/01/31,12:18:00,170.31,170.35,170.28,170.30,34688
2020/01/31,12:19:00,170.30,170.42,170.30,170.42,27417
2020/01/31,12:20:00,170.42,170.45,170.34,170.44,40061
2020/01/31,12:21:00,170.44,170.50,170.40,170.49,56687
2020/01/31,12:22:00,170.49,170.50,170.41,170.45,29290
2020/01/31,12:23:00,170.44,170.44,170.31,170.32,37906
2020/01/31,12:24:00,170.32,170.44,170.32,170.44,33756
2020/01/31,12:25:00,170.43,170.45,170.37,170.39,27260
2020/01/31,12:26:00,170.38,170.38,170.29,170.33,38234
2020/01/31,12:27:00,170.33,170.42,170.30,170.34,30615
2020/01/31,12:28:00,170.34,170.35,170.24,170.31,38176
2020/01/31,12:29:00,170.31,170.54,170.31,170.53,35592
2020/01/31,12:30:00,170.53,170.66,170.53,170.61,57979
2020/01/31,12:31:00,170.61,170.61,170.36,170.38,53997
2020/01/31,12:32:00,170.38,170.51,170.36,170.47,42014
2020/01/31,12:33:00,170.47,170.52,170.40,170.43,25274
2020/01/31,12:34:00,170.43,170.55,170.39,170.46,51159
2020/01/31,12:35:00,170.46,170.51,170.21,170.22,64158
2020/01/31,12:36:00,170.22,170.26,169.93,170.00,199597
2020/01/31,12:37:00,170.00,170.11,169.86,169.91,70764
2020/01/31,12:38:00,169.91,169.97,169.82,169.90,52405
2020/01/31,12:39:00,169.90,169.99,169.85,169.92,44706
2020/01/31,12:40:00,169.92,169.92,169.86,169.90,43764
2020/01/31,12:41:00,169.90,169.94,169.82,169.90,62922
2020/01/31,12:42:00,169.90,170.04,169.88,170.00,45553
2020/01/31,12:43:00,170.00,170.25,169.95,170.17,77271
2020/01/31,12:44:00,170.17,170.35,170.06,170.31,65223
2020/01/31,12:45:00,170.31,170.55,170.29,170.55,82504
2020/01/31,12:46:00,170.55,170.56,170.39,170.42,50914
2020/01/31,12:47:00,170.42,170.42,170.26,170.32,42700
2020/01/31,12:48:00,170.32,170.51,170.28,170.41,140770
2020/01/31,12:49:00,170.41,170.41,170.30,170.34,53474
2020/01/31,12:50:00,170.35,170.35,170.28,170.33,19884
2020/01/31,12:51:00,170.33,170.33,170.09,170.12,47478
2020/01/31,12:52:00,170.12,170.18,170.07,170.12,39730
2020/01/31,12:53:00,170.12,170.19,170.10,170.15,23155
2020/01/31,12:54:00,170.15,170.25,170.15,170.21,43327
2020/01/31,12:55:00,170.21,170.52,170.15,170.34,110780
2020/01/31,12:56:00,170.33,170.46,170.33,170.39,48243
2020/01/31,12:57:00,170.39,170.44,170.33,170.42,48528
2020/01/31,12:58:00,170.43,170.52,170.40,170.51,63715
2020/01/31,12:59:00,170.51,170.53,170.39,170.41,36471
2020/01/31,13:00:00,170.41,170.48,170.39,170.47,118662
2020/01/31,13:01:00,170.47,170.63,170.44,170.60,56316
2020/01/31,13:02:00,170.61,170.73,170.61,170.69,76330
2020/01/31,13:03:00,170.69,170.77,170.64,170.76,57566
2020/01/31,13:04:00,170.75,170.77,170.58,170.60,71578
2020/01/31,13:05:00,170.60,170.61,170.45,170.46,36335
2020/01/31,13:06:00,170.46,170.52,170.40,170.46,56856
2020/01/31,13:07:00,170.46,170.52,170.35,170.39,37534
2020/01/31,13:08:00,170.39,170.39,170.26,170.34,62959
2020/01/31,13:09:00,170.34,170.46,170.31,170.32,28428
2020/01/31,13:10:00,170.32,170.36,170.24,170.27,35888
2020/01/31,13:11:00,170.26,170.37,170.26,170.31,69085
2020/01/31,13:12:00,170.31,170.45,170.31,170.43,47944
2020/01/31,13:13:00,170.43,170.52,170.40,170.47,60240
2020/01/31,13:14:00,170.47,170.52,170.44,170.51,24838
2020/01/31,13:15:00,170.51,170.53,170.43,170.46,48433
2020/01/31,13:16:00,170.46,170.47,170.39,170.40,64289
2020/01/31,13:17:00,170.40,170.44,170.35,170.40,38567
2020/01/31,13:18:00,170.39,170.43,170.32,170.34,37057
2020/01/31,13:19:00,170.34,170.50,170.31,170.50,44594
2020/01/31,13:20:00,170.50,170.52,170.37,170.40,50630
2020/01/31,13:21:00,170.40,170.40,170.26,170.28,31510
2020/01/31,13:22:00,170.27,170.50,170.27,170.42,40863
2020/01/31,13:23:00,170.42,170.48,170.36,170.47,25029
2020/01/31,13:24:00,170.47,170.53,170.44,170.51,30520
2020/01/31,13:25:00,170.51,170.64,170.50,170.64,92589
2020/01/31,13:26:00,170.64,170.73,170.54,170.69,62515
2020/01/31,13:27:00,170.69,170.72,170.56,170.63,47521
2020/01/31,13:28:00,170.63,170.64,170.52,170.55,39775
2020/01/31,13:29:00,170.55,170.55,170.48,170.48,29195
2020/01/31,13:30:00,170.48,170.66,170.48,170.60,37372
2020/01/31,13:31:00,170.60,170.60,170.48,170.51,25910
2020/01/31,13:32:00,170.51,170.51,170.38,170.38,35206
2020/01/31,13:33:00,170.38,170.38,170.20,170.25,49161
2020/01/31,13:34:00,170.25,170.38,170.25,170.37,23894
2020/01/31,13:35:00,170.38,170.38,170.32,170.38,37564
2020/01/31,13:36:00,170.38,170.42,170.24,170.28,52322
2020/01/31,13:37:00,170.28,170.30,170.24,170.28,23075
2020/01/31,13:38:00,170.28,170.39,170.26,170.35,78424
2020/01/31,13:39:00,170.35,170.36,170.25,170.29,26114
2020/01/31,13:40:00,170.29,170.39,170.28,170.34,31229
2020/01/31,13:41:00,170.34,170.45,170.33,170.45,35361
2020/01/31,13:42:00,170.46,170.48,170.31,170.42,40513
2020/01/31,13:43:00,170.42,170.43,170.28,170.32,28649
2020/01/31,13:44:00,170.32,170.33,170.19,170.20,39876
2020/01/31,13:45:00,170.21,170.23,170.14,170.20,35195
2020/01/31,13:46:00,170.20,170.32,170.20,170.25,30461
2020/01/31,13:47:00,170.25,170.33,170.21,170.24,36478
2020/01/31,13:48:00,170.24,170.26,170.10,170.15,65103
2020/01/31,13:49:00,170.15,170.27,170.13,170.18,49634
2020/01/31,13:50:00,170.18,170.29,170.12,170.29,50583
2020/01/31,13:51:00,170.29,170.30,170.12,170.16,46067
2020/01/31,13:52:00,170.16,170.26,170.16,170.26,20626
2020/01/31,13:53:00,170.26,170.26,170.13,170.15,53958
2020/01/31,13:54:00,170.15,170.36,170.12,170.35,61813
2020/01/31,13:55:00,170.35,170.38,170.25,170.27,45619
2020/01/31,13:56:00,170.27,170.36,170.27,170.32,55208
2020/01/31,13:57:00,170.32,170.35,170.30,170.34,26594
2020/01/31,13:58:00,170.34,170.50,170.34,170.50,46245
2020/01/31,13:59:00,170.51,170.53,170.44,170.53,119762
2020/01/31,14:00:00,170.53,170.60,170.50,170.60,99760
2020/01/31,14:01:00,170.60,170.73,170.59,170.72,117367
2020/01/31,14:02:00,170.72,170.83,170.71,170.78,85888
2020/01/31,14:03:00,170.78,170.80,170.68,170.76,58536
2020/01/31,14:04:00,170.76,170.90,170.76,170.88,72119
2020/01/31,14:05:00,170.88,170.96,170.83,170.93,85454
2020/01/31,14:06:00,170.93,170.95,170.88,170.90,55555
2020/01/31,14:07:00,170.90,170.90,170.77,170.82,49796
2020/01/31,14:08:00,170.82,170.92,170.82,170.89,52260
2020/01/31,14:09:00,170.89,170.95,170.87,170.88,42240
2020/01/31,14:10:00,170.88,170.93,170.87,170.90,40410
2020/01/31,14:11:00,170.90,170.99,170.90,170.96,54398
2020/01/31,14:12:00,170.96,171.07,170.94,171.07,71084
2020/01/31,14:13:00,171.08,171.11,171.01,171.02,79782
2020/01/31,14:14:00,171.01,171.08,170.97,171.00,63416
2020/01/31,14:15:00,171.00,171.05,170.98,171.01,38173
2020/01/31,14:16:00,171.01,171.10,170.87,170.93,84170
2020/01/31,14:17:00,170.93,170.97,170.90,170.93,34868
2020/01/31,14:18:00,170.93,170.97,170.87,170.91,32119
2020/01/31,14:19:00,170.91,171.02,170.86,171.02,27622
2020/01/31,14:20:00,171.02,171.10,171.02,171.09,24566
2020/01/31,14:21:00,171.09,171.10,170.94,171.01,42011
2020/01/31,14:22:00,171.01,171.12,170.70,170.80,145428
2020/01/31,14:23:00,170.83,170.86,170.73,170.77,46185
2020/01/31,14:24:00,170.78,170.79,170.55,170.55,62375
2020/01/31,14:25:00,170.55,170.62,170.53,170.56,39889
2020/01/31,14:26:00,170.57,170.64,170.53,170.58,53185
2020/01/31,14:27:00,170.58,170.75,170.55,170.73,54485
2020/01/31,14:28:00,170.73,170.84,170.72,170.83,86052
2020/01/31,14:29:00,170.83,170.87,170.67,170.70,64646
2020/01/31,14:30:00,170.70,170.86,170.66,170.81,36171
2020/01/31,14:31:00,170.81,170.88,170.71,170.83,35587
2020/01/31,14:32:00,170.84,171.01,170.84,171.01,61326
2020/01/31,14:33:00,171.01,171.16,170.98,171.11,73357
2020/01/31,14:34:00,171.12,171.31,171.11,171.26,92546
2020/01/31,14:35:00,171.26,171.28,171.18,171.22,39958
2020/01/31,14:36:00,171.22,171.25,171.14,171.14,47212
2020/01/31,14:37:00,171.14,171.22,171.08,171.17,64305
2020/01/31,14:38:00,171.17,171.24,171.16,171.18,52761
2020/01/31,14:39:00,171.19,171.24,171.11,171.14,37661
2020/01/31,14:40:00,171.14,171.14,171.04,171.11,33690
2020/01/31,14:41:00,171.11,171.17,171.04,171.04,31031
2020/01/31,14:42:00,171.02,171.05,170.93,170.95,52565
2020/01/31,14:43:00,170.95,170.98,170.87,170.94,38092
2020/01/31,14:44:00,170.94,170.98,170.84,170.88,30123
2020/01/31,14:45:00,170.88,170.89,170.82,170.86,24135
2020/01/31,14:46:00,170.86,170.97,170.84,170.97,27950
2020/01/31,14:47:00,170.97,170.99,170.85,170.85,33481
2020/01/31,14:48:00,170.85,170.87,170.78,170.86,59725
2020/01/31,14:49:00,170.85,170.92,170.83,170.86,28546
2020/01/31,14:50:00,170.86,170.92,170.80,170.81,27170
2020/01/31,14:51:00,170.81,170.90,170.81,170.86,36147
2020/01/31,14:52:00,170.86,170.90,170.75,170.80,29479
2020/01/31,14:53:00,170.81,170.83,170.76,170.77,22334
2020/01/31,14:54:00,170.77,170.81,170.73,170.77,26853
2020/01/31,14:55:00,170.77,170.91,170.72,170.73,48168
2020/01/31,14:56:00,170.73,170.87,170.72,170.84,45232
2020/01/31,14:57:00,170.84,170.89,170.80,170.80,41843
2020/01/31,14:58:00,170.80,170.81,170.70,170.79,57666
2020/01/31,14:59:00,170.79,170.84,170.70,170.70,31404
2020/01/31,15:00:00,170.70,170.85,170.67,170.69,87157
2020/01/31,15:01:00,170.69,170.86,170.69,170.76,57224
2020/01/31,15:02:00,170.76,170.80,170.69,170.75,36763
2020/01/31,15:03:00,170.75,170.76,170.57,170.59,102917
2020/01/31,15:04:00,170.59,170.68,170.58,170.67,49816
2020/01/31,15:05:00,170.68,170.73,170.55,170.56,47874
2020/01/31,15:06:00,170.56,170.57,170.45,170.49,57524
2020/01/31,15:07:00,170.49,170.51,170.38,170.43,53125
2020/01/31,15:08:00,170.43,170.49,170.19,170.24,153218
2020/01/31,15:09:00,170.24,170.34,170.23,170.29,52991
2020/01/31,15:10:00,170.29,170.37,170.28,170.34,48142
2020/01/31,15:11:00,170.34,170.43,170.24,170.24,66576
2020/01/31,15:12:00,170.24,170.28,170.16,170.24,79134
2020/01/31,15:13:00,170.24,170.32,170.22,170.25,73859
2020/01/31,15:14:00,170.25,170.28,170.17,170.18,71537
2020/01/31,15:15:00,170.18,170.23,170.11,170.14,73155
2020/01/31,15:16:00,170.17,170.18,170.03,170.05,88828
2020/01/31,15:17:00,170.05,170.24,170.05,170.20,79137
2020/01/31,15:18:00,170.20,170.34,170.14,170.34,113665
2020/01/31,15:19:00,170.34,170.42,170.29,170.37,81831
2020/01/31,15:20:00,170.37,170.39,170.24,170.30,48367
2020/01/31,15:21:00,170.30,170.39,170.14,170.16,64173
2020/01/31,15:22:00,170.16,170.23,170.12,170.23,48928
2020/01/31,15:23:00,170.23,170.42,170.23,170.41,96676
2020/01/31,15:24:00,170.41,170.45,170.31,170.34,59036
2020/01/31,15:25:00,170.34,170.42,170.29,170.37,95512
2020/01/31,15:26:00,170.37,170.47,170.24,170.27,84126
2020/01/31,15:27:00,170.27,170.33,170.14,170.19,55431
2020/01/31,15:28:00,170.20,170.33,170.20,170.29,53901
2020/01/31,15:29:00,170.29,170.29,170.17,170.20,60923
2020/01/31,15:30:00,170.20,170.24,170.09,170.09,82265
2020/01/31,15:31:00,170.09,170.14,169.99,169.99,139875
2020/01/31,15:32:00,169.99,170.06,169.97,170.05,70081
2020/01/31,15:33:00,170.05,170.09,169.99,170.03,71568
2020/01/31,15:34:00,170.03,170.12,170.00,170.11,68524
2020/01/31,15:35:00,170.11,170.12,169.96,169.96,69541
2020/01/31,15:36:00,169.95,169.98,169.86,169.93,94952
2020/01/31,15:37:00,169.93,169.93,169.84,169.84,58249
2020/01/31,15:38:00,169.84,169.88,169.82,169.82,70876
2020/01/31,15:39:00,169.81,169.85,169.75,169.78,88876
2020/01/31,15:40:00,169.78,169.87,169.78,169.81,98547
2020/01/31,15:41:00,169.81,169.85,169.77,169.79,87097
2020/01/31,15:42:00,169.79,169.82,169.74,169.76,93346
2020/01/31,15:43:00,169.76,169.82,169.74,169.78,55439
2020/01/31,15:44:00,169.78,170.16,169.65,170.14,310033
2020/01/31,15:45:00,170.14,170.32,170.08,170.22,208382
2020/01/31,15:46:00,170.26,170.35,170.00,170.01,212202
2020/01/31,15:47:00,170.01,170.34,169.94,170.32,95980
2020/01/31,15:48:00,170.32,170.33,170.12,170.29,104277
2020/01/31,15:49:00,170.28,170.40,170.17,170.23,123087
2020/01/31,15:50:00,170.23,170.30,170.04,170.10,116184
2020/01/31,15:51:00,170.10,170.30,169.94,170.13,282725
2020/01/31,15:52:00,170.12,170.15,169.99,170.12,171472
2020/01/31,15:53:00,170.12,170.30,170.05,170.28,148347
2020/01/31,15:54:00,170.28,170.40,170.22,170.40,185113
2020/01/31,15:55:00,170.40,170.40,170.23,170.36,185071
2020/01/31,15:56:00,170.35,170.44,170.35,170.39,199393
2020/01/31,15:57:00,170.37,170.38,170.18,170.30,201087
2020/01/31,15:58:00,170.37,170.44,170.36,170.39,164986
2020/01/31,15:59:00,170.47,170.50,170.20,170.23,472438
2020/02/03,09:31:00,170.43,170.95,170.40,170.82,263228
2020/02/03,09:32:00,170.82,170.99,170.74,170.97,142350
2020/02/03,09:33:00,170.97,171.15,170.83,171.06,180675
2020/02/03,09:34:00,171.06,171.21,170.90,171.00,136055
2020/02/03,09:35:00,170.98,171.06,170.90,170.93,86437
2020/02/03,09:36:00,170.93,171.30,170.92,171.27,134325
2020/02/03,09:37:00,171.27,171.60,171.27,171.37,167729
2020/02/03,09:38:00,171.34,171.36,171.16,171.31,87035
2020/02/03,09:39:00,171.32,171.35,171.17,171.23,99293
2020/02/03,09:40:00,171.23,171.31,170.96,171.01,153615
2020/02/03,09:41:00,171.01,171.16,170.93,171.16,87530
2020/02/03,09:42:00,171.16,171.31,171.09,171.30,99535
2020/02/03,09:43:00,171.30,171.50,171.28,171.47,81705
2020/02/03,09:44:00,171.47,171.62,171.41,171.55,106925
2020/02/03,09:45:00,171.55,171.59,171.37,171.45,94577
2020/02/03,09:46:00,171.44,171.74,171.44,171.73,96848
2020/02/03,09:47:00,171.73,171.92,171.73,171.84,145088
2020/02/03,09:48:00,171.84,171.89,171.75,171.82,108245
2020/02/03,09:49:00,171.82,171.90,171.60,171.76,121010
2020/02/03,09:50:00,171.77,171.79,171.63,171.75,79290
2020/02/03,09:51:00,171.75,171.93,171.73,171.90,93676
2020/02/03,09:52:00,171.90,171.99,171.90,171.94,69161
2020/02/03,09:53:00,171.94,171.94,171.73,171.79,91940
2020/02/03,09:54:00,171.79,171.96,171.79,171.94,65715
2020/02/03,09:55:00,171.94,172.09,171.92,171.95,193350
2020/02/03,09:56:00,171.96,171.98,171.82,171.86,76856
2020/02/03,09:57:00,171.86,172.11,171.84,172.11,83365
2020/02/03,09:58:00,172.11,172.15,172.07,172.08,78431
2020/02/03,09:59:00,172.10,172.20,172.04,172.19,91684
2020/02/03,10:00:00,172.20,172.22,172.16,172.22,93352
2020/02/03,10:01:00,172.22,172.59,172.22,172.42,239909
2020/02/03,10:02:00,172.42,172.56,172.25,172.30,98279
2020/02/03,10:03:00,172.30,172.34,172.17,172.32,102594
2020/02/03,10:04:00,172.32,172.58,172.31,172.57,82438
2020/02/03,10:05:00,172.57,172.58,172.39,172.41,87928
2020/02/03,10:06:00,172.41,172.46,171.95,172.36,219055
2020/02/03,10:07:00,172.36,172.45,172.25,172.37,127053
2020/02/03,10:08:00,172.37,172.45,172.33,172.36,82043
2020/02/03,10:09:00,172.36,172.55,172.36,172.54,67689
2020/02/03,10:10:00,172.54,172.64,172.52,172.64,81385
2020/02/03,10:11:00,172.64,172.77,172.62,172.76,99942
2020/02/03,10:12:00,172.77,172.84,172.69,172.75,131827
2020/02/03,10:13:00,172.74,172.81,172.64,172.78,65332
2020/02/03,10:14:00,172.78,172.92,172.78,172.92,70759
2020/02/03,10:15:00,172.91,173.00,172.91,173.00,84745
2020/02/03,10:16:00,173.00,173.03,172.89,172.94,154946
2020/02/03,10:17:00,172.94,172.94,172.78,172.87,62285
2020/02/03,10:18:00,172.87,173.04,172.82,173.01,96342
2020/02/03,10:19:00,173.01,173.06,172.93,173.02,76902
2020/02/03,10:20:00,173.02,173.07,172.94,173.00,83017
2020/02/03,10:21:00,173.00,173.07,172.96,173.04,56327
2020/02/03,10:22:00,173.06,173.11,172.97,172.99,73904
2020/02/03,10:23:00,172.99,172.99,172.87,172.88,77545
2020/02/03,10:24:00,172.88,172.95,172.88,172.93,48332
2020/02/03,10:25:00,172.93,173.08,172.93,173.02,69430
2020/02/03,10:26:00,173.02,173.08,172.98,173.08,77362
2020/02/03,10:27:00,173.08,173.10,173.00,173.02,51980
2020/02/03,10:28:00,173.02,173.03,172.90,173.00,77572
2020/02/03,10:29:00,173.01,173.13,173.01,173.05,84181
2020/02/03,10:30:00,173.05,173.06,173.00,173.05,61938
2020/02/03,10:31:00,173.06,173.08,172.88,172.89,52708
2020/02/03,10:32:00,172.89,173.04,172.88,173.01,65242
2020/02/03,10:33:00,173.01,173.04,172.96,173.01,41416
2020/02/03,10:34:00,173.01,173.01,172.82,172.84,46745
2020/02/03,10:35:00,172.84,172.85,172.76,172.80,64032
2020/02/03,10:36:00,172.80,172.86,172.80,172.83,32636
2020/02/03,10:37:00,172.83,172.88,172.82,172.83,61347
2020/02/03,10:38:00,172.83,172.89,172.80,172.83,39501
2020/02/03,10:39:00,172.83,172.89,172.76,172.85,47372
2020/02/03,10:40:00,172.85,172.86,172.77,172.78,71401
2020/02/03,10:41:00,172.78,172.87,172.77,172.85,44885
2020/02/03,10:42:00,172.85,172.88,172.83,172.88,64673
2020/02/03,10:43:00,172.88,172.93,172.83,172.93,84589
2020/02/03,10:44:00,172.93,172.99,172.91,172.99,44943
2020/02/03,10:45:00,172.99,173.00,172.91,172.97,64984
2020/02/03,10:46:00,172.97,173.03,172.91,172.94,62243
2020/02/03,10:47:00,172.94,173.00,172.83,172.84,87109
2020/02/03,10:48:00,172.84,172.90,172.71,172.71,65202
2020/02/03,10:49:00,172.72,172.77,172.58,172.58,62143
2020/02/03,10:50:00,172.58,172.59,172.48,172.48,82895
2020/02/03,10:51:00,172.48,172.55,172.48,172.52,48297
2020/02/03,10:52:00,172.53,172.65,172.49,172.57,52629
2020/02/03,10:53:00,172.57,172.57,172.50,172.55,61061
2020/02/03,10:54:00,172.55,172.57,172.48,172.48,45696
2020/02/03,10:55:00,172.48,172.50,172.38,172.49,56307
2020/02/03,10:56:00,172.49,172.54,172.43,172.50,40196
2020/02/03,10:57:00,172.50,172.53,172.46,172.48,38783
2020/02/03,10:58:00,172.48,172.55,172.42,172.49,41928
2020/02/03,10:59:00,172.49,172.54,172.44,172.54,54587
2020/02/03,11:00:00,172.54,172.58,172.48,172.57,42408
2020/02/03,11:01:00,172.58,172.64,172.50,172.64,75064
2020/02/03,11:02:00,172.64,172.74,172.59,172.74,50333
2020/02/03,11:03:00,172.73,172.74,172.66,172.67,50073
2020/02/03,11:04:00,172.67,172.72,172.62,172.64,56777
2020/02/03,11:05:00,172.65,172.76,172.65,172.72,77010
2020/02/03,11:06:00,172.73,172.78,172.62,172.62,39407
2020/02/03,11:07:00,172.62,172.63,172.58,172.58,41998
2020/02/03,11:08:00,172.57,172.79,172.57,172.79,87033
2020/02/03,11:09:00,172.79,172.90,172.79,172.90,63849
2020/02/03,11:10:00,172.90,172.95,172.87,172.88,59091
2020/02/03,11:11:00,172.87,172.92,172.81,172.84,32544
2020/02/03,11:12:00,172.83,172.88,172.81,172.84,33526
2020/02/03,11:13:00,172.84,172.89,172.74,172.89,52656
2020/02/03,11:14:00,172.89,172.92,172.76,172.77,32553
2020/02/03,11:15:00,172.77,172.77,172.62,172.68,51198
2020/02/03,11:16:00,172.68,172.74,172.64,172.73,23131
2020/02/03,11:17:00,172.73,172.74,172.63,172.66,29011
2020/02/03,11:18:00,172.65,172.67,172.59,172.67,33658
2020/02/03,11:19:00,172.67,172.67,172.55,172.55,37745
2020/02/03,11:20:00,172.55,172.70,172.52,172.69,41507
2020/02/03,11:21:00,172.69,172.84,172.67,172.83,47926
2020/02/03,11:22:00,172.83,172.89,172.83,172.87,56291
2020/02/03,11:23:00,172.87,172.87,172.77,172.77,30529
2020/02/03,11:24:00,172.76,172.77,172.70,172.75,20328
2020/02/03,11:25:00,172.75,172.87,172.75,172.85,37062
2020/02/03,11:26:00,172.84,172.92,172.84,172.85,29892
2020/02/03,11:27:00,172.84,172.90,172.77,172.85,42411
2020/02/03,11:28:00,172.85,172.86,172.71,172.72,45208
2020/02/03,11:29:00,172.72,172.73,172.61,172.61,65138
2020/02/03,11:30:00,172.61,172.63,172.55,172.58,37136
2020/02/03,11:31:00,172.58,172.61,172.52,172.58,41097
2020/02/03,11:32:00,172.58,172.64,172.53,172.58,31598
2020/02/03,11:33:00,172.57,172.61,172.51,172.57,39147
2020/02/03,11:34:00,172.57,172.64,172.55,172.60,29129
2020/02/03,11:35:00,172.60,172.63,172.56,172.56,27367
2020/02/03,11:36:00,172.56,172.56,172.48,172.51,52760
2020/02/03,11:37:00,172.52,172.53,172.38,172.43,63538
2020/02/03,11:38:00,172.43,172.52,172.43,172.45,24992
2020/02/03,11:39:00,172.46,172.47,172.37,172.47,38349
2020/02/03,11:40:00,172.47,172.49,172.38,172.49,31051
2020/02/03,11:41:00,172.49,172.54,172.42,172.53,30774
2020/02/03,11:42:00,172.53,172.53,172.22,172.23,87199
2020/02/03,11:43:00,172.23,172.42,172.23,172.41,64730
2020/02/03,11:44:00,172.42,172.43,172.08,172.16,104619
2020/02/03,11:45:00,172.16,172.28,172.16,172.25,39286
2020/02/03,11:46:00,172.25,172.28,172.16,172.25,56952
2020/02/03,11:47:00,172.25,172.28,172.17,172.26,37070
2020/02/03,11:48:00,172.26,172.32,172.24,172.26,49123
2020/02/03,11:49:00,172.25,172.29,172.16,172.27,34157
2020/02/03,11:50:00,172.27,172.30,172.19,172.30,44436
2020/02/03,11:51:00,172.30,172.31,172.19,172.29,77583
2020/02/03,11:52:00,172.29,172.31,172.20,172.21,58375
2020/02/03,11:53:00,172.20,172.31,172.19,172.23,47514
2020/02/03,11:54:00,172.23,172.32,172.20,172.30,42241
2020/02/03,11:55:00,172.30,172.43,172.30,172.42,27443
2020/02/03,11:56:00,172.42,172.46,172.38,172.45,40355
2020/02/03,11:57:00,172.45,172.49,172.39,172.48,37923
2020/02/03,11:58:00,172.48,172.57,172.48,172.56,57758
2020/02/03,11:59:00,172.56,172.60,172.56,172.58,53963
2020/02/03,12:00:00,172.58,172.59,172.49,172.57,27207
2020/02/03,12:01:00,172.57,172.64,172.56,172.59,29360
2020/02/03,12:02:00,172.59,172.62,172.59,172.62,19654
2020/02/03,12:03:00,172.60,172.63,172.54,172.61,25276
2020/02/03,12:04:00,172.61,172.70,172.50,172.69,48568
2020/02/03,12:05:00,172.69,172.75,172.69,172.74,31582
2020/02/03,12:06:00,172.74,172.75,172.70,172.74,20287
2020/02/03,12:07:00,172.74,172.74,172.68,172.71,33771
2020/02/03,12:08:00,172.71,172.71,172.64,172.64,27062
2020/02/03,12:09:00,172.64,172.64,172.51,172.60,39517
2020/02/03,12:10:00,172.60,172.61,172.51,172.52,25484
2020/02/03,12:11:00,172.52,172.55,172.40,172.44,33118
2020/02/03,12:12:00,172.44,172.57,172.43,172.56,31011
2020/02/03,12:13:00,172.57,172.64,172.57,172.58,32890
2020/02/03,12:14:00,172.58,172.64,172.56,172.64,20305
2020/02/03,12:15:00,172.64,172.70,172.64,172.70,31826
2020/02/03,12:16:00,172.70,172.76,172.69,172.76,53645
2020/02/03,12:17:00,172.76,172.81,172.76,172.80,40960
2020/02/03,12:18:00,172.80,172.88,172.80,172.88,35210
2020/02/03,12:19:00,172.88,172.96,172.88,172.95,38286
2020/02/03,12:20:00,172.95,173.08,172.95,173.06,99950
2020/02/03,12:21:00,173.07,173.12,173.06,173.08,79606
2020/02/03,12:22:00,173.08,173.21,173.08,173.21,110115
2020/02/03,12:23:00,173.21,173.34,173.19,173.34,65680
2020/02/03,12:24:00,173.34,173.42,173.33,173.42,52920
2020/02/03,12:25:00,173.42,173.45,173.37,173.39,56285
2020/02/03,12:26:00,173.39,173.45,173.34,173.41,59835
2020/02/03,12:27:00,173.41,173.42,173.29,173.30,35920
2020/02/03,12:28:00,173.30,173.38,173.30,173.33,39946
2020/02/03,12:29:00,173.34,173.39,173.30,173.36,33328
2020/02/03,12:30:00,173.36,173.40,173.31,173.32,28761
2020/02/03,12:31:00,173.32,173.39,173.30,173.31,24753
2020/02/03,12:32:00,173.31,173.38,173.31,173.34,22312
2020/02/03,12:33:00,173.35,173.35,173.28,173.28,31805
2020/02/03,12:34:00,173.28,173.35,173.23,173.34,41109
2020/02/03,12:35:00,173.34,173.40,173.33,173.33,36908
2020/02/03,12:36:00,173.34,173.48,173.33,173.48,43205
2020/02/03,12:37:00,173.48,173.48,173.38,173.45,45265
2020/02/03,12:38:00,173.46,173.47,173.42,173.42,32161
2020/02/03,12:39:00,173.42,173.49,173.39,173.47,31005
2020/02/03,12:40:00,173.47,173.54,173.45,173.54,78599
2020/02/03,12:41:00,173.54,173.57,173.51,173.57,46803
2020/02/03,12:42:00,173.57,173.68,173.57,173.68,60548
2020/02/03,12:43:00,173.69,173.77,173.68,173.76,55668
2020/02/03,12:44:00,173.76,173.84,173.70,173.83,46226
2020/02/03,12:45:00,173.84,173.86,173.78,173.78,52936
2020/02/03,12:46:00,173.78,173.79,173.69,173.74,40405
2020/02/03,12:47:00,173.74,173.74,173.61,173.73,39662
2020/02/03,12:48:00,173.73,173.76,173.69,173.76,29740
2020/02/03,12:49:00,173.76,173.76,173.70,173.73,23179
2020/02/03,12:50:00,173.73,173.80,173.69,173.71,37027
2020/02/03,12:51:00,173.71,173.75,173.70,173.71,37721
2020/02/03,12:52:00,173.71,173.79,173.70,173.79,58625
2020/02/03,12:53:00,173.79,173.80,173.77,173.78,43975
2020/02/03,12:54:00,173.78,173.81,173.71,173.78,64383
2020/02/03,12:55:00,173.78,173.84,173.77,173.83,36566
2020/02/03,12:56:00,173.83,173.87,173.77,173.83,31524
2020/02/03,12:57:00,173.83,173.93,173.83,173.91,90836
2020/02/03,12:58:00,173.91,173.98,173.91,173.97,53395
2020/02/03,12:59:00,173.97,174.02,173.93,173.95,113760
2020/02/03,13:00:00,173.95,173.95,173.87,173.87,32673
2020/02/03,13:01:00,173.87,173.91,173.78,173.80,28204
2020/02/03,13:02:00,173.80,173.80,173.74,173.78,54949
2020/02/03,13:03:00,173.78,173.86,173.78,173.83,44450
2020/02/03,13:04:00,173.83,173.90,173.80,173.85,41618
2020/02/03,13:05:00,173.85,173.89,173.83,173.83,28736
2020/02/03,13:06:00,173.83,173.91,173.83,173.86,20298
2020/02/03,13:07:00,173.86,173.88,173.81,173.85,29058
2020/02/03,13:08:00,173.85,173.86,173.76,173.77,27976
2020/02/03,13:09:00,173.77,173.81,173.75,173.79,28123
2020/02/03,13:10:00,173.79,173.81,173.74,173.81,30918
2020/02/03,13:11:00,173.81,173.83,173.77,173.82,24301
2020/02/03,13:12:00,173.82,173.82,173.68,173.69,52973
2020/02/03,13:13:00,173.69,173.71,173.50,173.56,71421
2020/02/03,13:14:00,173.56,173.61,173.40,173.45,70797
2020/02/03,13:15:00,173.45,173.56,173.44,173.52,46152
2020/02/03,13:16:00,173.51,173.53,173.42,173.52,44595
2020/02/03,13:17:00,173.52,173.60,173.50,173.56,41180
2020/02/03,13:18:00,173.57,173.64,173.52,173.60,27846
2020/02/03,13:19:00,173.60,173.63,173.57,173.62,16247
2020/02/03,13:20:00,173.62,173.69,173.61,173.66,24517
2020/02/03,13:21:00,173.66,173.71,173.60,173.71,32915
2020/02/03,13:22:00,173.71,173.73,173.65,173.73,31031
2020/02/03,13:23:00,173.73,173.75,173.63,173.65,29528
2020/02/03,13:24:00,173.65,173.67,173.58,173.60,26626
2020/02/03,13:25:00,173.61,173.65,173.58,173.61,25402
2020/02/03,13:26:00,173.61,173.65,173.60,173.60,33583
2020/02/03,13:27:00,173.60,173.61,173.53,173.56,30409
2020/02/03,13:28:00,173.56,173.62,173.55,173.58,20681
2020/02/03,13:29:00,173.59,173.63,173.51,173.51,20521
2020/02/03,13:30:00,173.51,173.55,173.47,173.51,51814
2020/02/03,13:31:00,173.51,173.55,173.45,173.55,25742
2020/02/03,13:32:00,173.55,173.55,173.45,173.45,29790
2020/02/03,13:33:00,173.46,173.46,173.30,173.30,67456
2020/02/03,13:34:00,173.30,173.47,173.30,173.42,28141
2020/02/03,13:35:00,173.42,173.49,173.40,173.49,28110
2020/02/03,13:36:00,173.49,173.58,173.45,173.57,21024
2020/02/03,13:37:00,173.56,173.65,173.54,173.65,33285
2020/02/03,13:38:00,173.65,173.67,173.59,173.66,25299
2020/02/03,13:39:00,173.66,173.74,173.64,173.74,22161
2020/02/03,13:40:00,173.74,173.82,173.74,173.77,49950
2020/02/03,13:41:00,173.77,173.79,173.70,173.70,34342
2020/02/03,13:42:00,173.70,173.77,173.70,173.74,16962
2020/02/03,13:43:00,173.74,173.74,173.68,173.68,25842
2020/02/03,13:44:00,173.68,173.74,173.67,173.73,10010
2020/02/03,13:45:00,173.73,173.74,173.69,173.73,26237
2020/02/03,13:46:00,173.73,173.76,173.69,173.70,43045
2020/02/03,13:47:00,173.69,173.73,173.63,173.71,37967
2020/02/03,13:48:00,173.71,173.80,173.70,173.79,24992
2020/02/03,13:49:00,173.79,173.85,173.76,173.84,23496
2020/02/03,13:50:00,173.84,173.88,173.83,173.86,177134
2020/02/03,13:51:00,173.87,173.88,173.82,173.85,32037
2020/02/03,13:52:00,173.86,173.86,173.72,173.72,33948
2020/02/03,13:53:00,173.72,173.74,173.68,173.68,24138
2020/02/03,13:54:00,173.68,173.81,173.68,173.80,32020
2020/02/03,13:55:00,173.80,173.82,173.72,173.76,42471
2020/02/03,13:56:00,173.77,173.83,173.75,173.80,22634
2020/02/03,13:57:00,173.80,173.81,173.72,173.74,41309
2020/02/03,13:58:00,173.73,173.80,173.70,173.79,39368
2020/02/03,13:59:00,173.79,173.85,173.79,173.84,42355
2020/02/03,14:00:00,173.84,173.84,173.80,173.82,31138
2020/02/03,14:01:00,173.81,173.85,173.75,173.80,42369
2020/02/03,14:02:00,173.79,173.82,173.74,173.75,36124
2020/02/03,14:03:00,173.75,173.82,173.73,173.78,31730
2020/02/03,14:04:00,173.78,173.82,173.72,173.82,21770
2020/02/03,14:05:00,173.82,173.85,173.72,173.72,36562
2020/02/03,14:06:00,173.72,173.76,173.70,173.70,43604
2020/02/03,14:07:00,173.70,173.71,173.61,173.61,28313
2020/02/03,14:08:00,173.61,173.63,173.57,173.63,27014
2020/02/03,14:09:00,173.62,173.64,173.56,173.60,29685
2020/02/03,14:10:00,173.59,173.66,173.57,173.59,20798
2020/02/03,14:11:00,173.58,173.58,173.49,173.55,36851
2020/02/03,14:12:00,173.55,173.62,173.51,173.51,21783
2020/02/03,14:13:00,173.51,173.52,173.44,173.48,27153
2020/02/03,14:14:00,173.48,173.53,173.47,173.48,31565
2020/02/03,14:15:00,173.48,173.50,173.46,173.49,34305
2020/02/03,14:16:00,173.49,173.55,173.48,173.52,32142
2020/02/03,14:17:00,173.52,173.58,173.52,173.56,20839
2020/02/03,14:18:00,173.56,173.64,173.56,173.62,40255
2020/02/03,14:19:00,173.61,173.65,173.58,173.63,33447
2020/02/03,14:20:00,173.64,173.70,173.62,173.69,19864
2020/02/03,14:21:00,173.69,173.82,173.69,173.81,55652
2020/02/03,14:22:00,173.81,173.83,173.78,173.81,37996
2020/02/03,14:23:00,173.81,173.82,173.75,173.76,34897
2020/02/03,14:24:00,173.76,173.85,173.73,173.81,30501
2020/02/03,14:25:00,173.82,173.85,173.74,173.80,27223
2020/02/03,14:26:00,173.82,173.87,173.79,173.87,35514
2020/02/03,14:27:00,173.86,173.90,173.84,173.85,44120
2020/02/03,14:28:00,173.85,173.90,173.80,173.87,36414
2020/02/03,14:29:00,173.87,173.89,173.81,173.85,31977
2020/02/03,14:30:00,173.85,173.91,173.84,173.91,34105
2020/02/03,14:31:00,173.91,173.95,173.87,173.92,42248
2020/02/03,14:32:00,173.92,173.99,173.92,173.97,32157
2020/02/03,14:33:00,173.97,173.98,173.84,173.85,63881
2020/02/03,14:34:00,173.85,173.87,173.76,173.78,54479
2020/02/03,14:35:00,173.76,173.78,173.68,173.73,65437
2020/02/03,14:36:00,173.73,173.77,173.70,173.73,32386
2020/02/03,14:37:00,173.73,173.82,173.72,173.79,37527
2020/02/03,14:38:00,173.79,173.94,173.77,173.94,107570
2020/02/03,14:39:00,173.93,173.93,173.85,173.91,32528
2020/02/03,14:40:00,173.91,173.99,173.91,173.97,37522
2020/02/03,14:41:00,173.96,173.98,173.86,173.96,48475
2020/02/03,14:42:00,173.95,173.99,173.93,173.98,71191
2020/02/03,14:43:00,173.98,174.06,173.97,174.05,112199
2020/02/03,14:44:00,174.05,174.18,174.05,174.18,55369
2020/02/03,14:45:00,174.18,174.24,174.18,174.24,106414
2020/02/03,14:46:00,174.24,174.31,174.17,174.21,140603
2020/02/03,14:47:00,174.21,174.21,174.10,174.19,80138
2020/02/03,14:48:00,174.20,174.25,174.19,174.24,44515
2020/02/03,14:49:00,174.24,174.27,174.22,174.27,52974
2020/02/03,14:50:00,174.26,174.35,174.26,174.32,90168
2020/02/03,14:51:00,174.32,174.37,174.23,174.27,57679
2020/02/03,14:52:00,174.27,174.29,174.22,174.24,50849
2020/02/03,14:53:00,174.24,174.26,174.18,174.18,36203
2020/02/03,14:54:00,174.18,174.26,174.18,174.20,47277
2020/02/03,14:55:00,174.20,174.22,174.08,174.16,107571
2020/02/03,14:56:00,174.16,174.22,174.16,174.21,21856
2020/02/03,14:57:00,174.21,174.21,174.15,174.20,19340
2020/02/03,14:58:00,174.20,174.23,174.16,174.22,38203
2020/02/03,14:59:00,174.22,174.28,174.21,174.28,83321
2020/02/03,15:00:00,174.28,174.30,174.23,174.27,46858
2020/02/03,15:01:00,174.27,174.33,174.25,174.32,55207
2020/02/03,15:02:00,174.32,174.35,174.30,174.34,41999
2020/02/03,15:03:00,174.34,174.40,174.33,174.36,70526
2020/02/03,15:04:00,174.36,174.39,174.27,174.30,52020
2020/02/03,15:05:00,174.30,174.34,174.30,174.31,40520
2020/02/03,15:06:00,174.31,174.37,174.24,174.36,69223
2020/02/03,15:07:00,174.36,174.36,174.30,174.33,27288
2020/02/03,15:08:00,174.33,174.34,174.29,174.32,48062
2020/02/03,15:09:00,174.32,174.33,174.26,174.28,25281
2020/02/03,15:10:00,174.28,174.31,174.25,174.31,59575
2020/02/03,15:11:00,174.31,174.34,174.18,174.19,60826
2020/02/03,15:12:00,174.19,174.23,174.10,174.10,58703
2020/02/03,15:13:00,174.10,174.11,174.03,174.07,42403
2020/02/03,15:14:00,174.08,174.11,174.01,174.04,37789
2020/02/03,15:15:00,174.04,174.08,174.03,174.06,29929
2020/02/03,15:16:00,174.06,174.09,173.89,173.91,82212
2020/02/03,15:17:00,173.91,173.98,173.91,173.97,25383
2020/02/03,15:18:00,173.97,173.97,173.80,173.87,60867
2020/02/03,15:19:00,173.87,173.94,173.86,173.90,44471
2020/02/03,15:20:00,173.90,173.92,173.86,173.90,32872
2020/02/03,15:21:00,173.90,173.92,173.82,173.87,52051
2020/02/03,15:22:00,173.87,173.92,173.83,173.91,37675
2020/02/03,15:23:00,173.90,173.95,173.89,173.94,57324
2020/02/03,15:24:00,173.94,174.15,173.94,174.09,75493
2020/02/03,15:25:00,174.09,174.20,174.05,174.19,35142
2020/02/03,15:26:00,174.19,174.25,174.15,174.21,84909
2020/02/03,15:27:00,174.21,174.21,174.10,174.13,101312
2020/02/03,15:28:00,174.14,174.23,174.13,174.21,49489
2020/02/03,15:29:00,174.21,174.24,174.16,174.23,60838
2020/02/03,15:30:00,174.23,174.25,174.18,174.24,41485
2020/02/03,15:31:00,174.24,174.25,174.18,174.19,36728
2020/02/03,15:32:00,174.19,174.34,174.19,174.26,130259
2020/02/03,15:33:00,174.26,174.33,174.26,174.33,41147
2020/02/03,15:34:00,174.33,174.35,174.29,174.29,60012
2020/02/03,15:35:00,174.29,174.35,174.29,174.33,65802
2020/02/03,15:36:00,174.33,174.35,174.28,174.28,52978
2020/02/03,15:37:00,174.28,174.29,174.19,174.21,69211
2020/02/03,15:38:00,174.21,174.27,174.21,174.25,66201
2020/02/03,15:39:00,174.25,174.29,174.23,174.25,54327
2020/02/03,15:40:00,174.25,174.27,174.22,174.25,56388
2020/02/03,15:41:00,174.25,174.27,174.20,174.27,39831
2020/02/03,15:42:00,174.26,174.27,174.20,174.23,63161
2020/02/03,15:43:00,174.23,174.29,174.20,174.29,73884
2020/02/03,15:44:00,174.29,174.29,174.15,174.21,85923
2020/02/03,15:45:00,174.21,174.21,174.14,174.15,44551
2020/02/03,15:46:00,174.15,174.16,174.05,174.11,74187
2020/02/03,15:47:00,174.10,174.12,174.06,174.08,51854
2020/02/03,15:48:00,174.08,174.14,174.06,174.11,47612
2020/02/03,15:49:00,174.11,174.12,173.94,173.94,91228
2020/02/03,15:50:00,173.96,173.99,173.86,173.86,100580
2020/02/03,15:51:00,173.86,173.92,173.76,173.85,141939
2020/02/03,15:52:00,173.85,173.89,173.80,173.89,75634
2020/02/03,15:53:00,173.89,173.97,173.85,173.97,74562
2020/02/03,15:54:00,173.97,174.06,173.94,173.96,117306
2020/02/03,15:55:00,173.95,174.29,173.94,174.27,329862
2020/02/03,15:56:00,174.27,174.47,174.25,174.40,285698
2020/02/03,15:57:00,174.41,174.50,174.37,174.50,212067
2020/02/03,15:58:00,174.50,174.50,174.41,174.48,165033
2020/02/03,15:59:00,174.48,174.49,174.28,174.31,222725
2020/02/03,16:00:00,174.25,174.48,173.83,174.38,523521
2020/02/04,09:31:00,177.14,177.29,176.71,176.77,378465
2020/02/04,09:32:00,176.77,176.77,176.31,176.48,257515
2020/02/04,09:33:00,176.48,176.74,176.32,176.72,158311
2020/02/04,09:34:00,176.72,176.81,176.45,176.54,182003
2020/02/04,09:35:00,176.54,176.93,176.52,176.93,126447
2020/02/04,09:36:00,176.93,177.09,176.83,176.83,154514
2020/02/04,09:37:00,176.83,176.90,176.55,176.61,153314
2020/02/04,09:38:00,176.61,176.70,176.46,176.67,166319
2020/02/04,09:39:00,176.66,176.73,176.54,176.70,103975
2020/02/04,09:40:00,176.70,176.72,176.55,176.62,109483
2020/02/04,09:41:00,176.62,176.79,176.58,176.68,111459
2020/02/04,09:42:00,176.68,176.82,176.65,176.75,77912
2020/02/04,09:43:00,176.75,176.97,176.71,176.96,112123
2020/02/04,09:44:00,176.96,177.14,176.89,177.13,107944
2020/02/04,09:45:00,177.13,177.18,177.00,177.01,111152
2020/02/04,09:46:00,177.01,177.15,176.96,177.06,144082
2020/02/04,09:47:00,177.06,177.11,176.93,176.93,107886
2020/02/04,09:48:00,176.93,177.01,176.89,176.92,76409
2020/02/04,09:49:00,176.93,177.13,176.93,177.10,97564
2020/02/04,09:50:00,177.10,177.43,177.08,177.36,188745
2020/02/04,09:51:00,177.36,177.49,177.33,177.48,2308663
2020/02/04,09:52:00,177.48,177.50,177.32,177.36,81243
2020/02/04,09:53:00,177.37,177.41,177.32,177.34,118347
2020/02/04,09:54:00,177.34,177.39,177.26,177.32,133328
2020/02/04,09:55:00,177.32,177.35,177.24,177.26,76166
2020/02/04,09:56:00,177.26,177.30,177.23,177.30,87192
2020/02/04,09:57:00,177.29,177.34,177.27,177.34,155302
2020/02/04,09:58:00,177.34,177.62,177.33,177.59,137853
2020/02/04,09:59:00,177.59,177.61,177.52,177.60,73402
2020/02/04,10:00:00,177.60,177.67,177.58,177.58,77553
2020/02/04,10:01:00,177.58,177.80,177.47,177.62,132107
2020/02/04,10:02:00,177.62,177.67,177.53,177.63,64415
2020/02/04,10:03:00,177.61,177.78,177.57,177.75,70960
2020/02/04,10:04:00,177.75,177.88,177.75,177.82,97352
2020/02/04,10:05:00,177.82,177.94,177.82,177.87,114134
2020/02/04,10:06:00,177.87,177.90,177.81,177.84,88046
2020/02/04,10:07:00,177.84,177.90,177.83,177.87,87864
2020/02/04,10:08:00,177.87,178.05,177.86,178.01,125584
2020/02/04,10:09:00,178.02,178.15,178.01,178.13,111129
2020/02/04,10:10:00,178.13,178.23,178.06,178.17,96403
2020/02/04,10:11:00,178.17,178.30,178.10,178.15,150115
2020/02/04,10:12:00,178.16,178.21,178.04,178.11,107155
2020/02/04,10:13:00,178.11,178.26,178.04,178.13,140994
2020/02/04,10:14:00,178.13,178.20,178.06,178.06,102339
2020/02/04,10:15:00,178.06,178.15,178.00,178.02,92882
2020/02/04,10:16:00,178.01,178.20,178.00,178.10,87396
2020/02/04,10:17:00,178.11,178.13,178.03,178.06,51810
2020/02/04,10:18:00,178.06,178.15,178.02,178.07,65869
2020/02/04,10:19:00,178.05,178.15,178.05,178.12,40804
2020/02/04,10:20:00,178.12,178.18,178.09,178.18,63700
2020/02/04,10:21:00,178.17,178.20,178.12,178.18,73615
2020/02/04,10:22:00,178.18,178.24,178.11,178.22,60046
2020/02/04,10:23:00,178.22,178.34,178.20,178.26,93642
2020/02/04,10:24:00,178.26,178.44,178.24,178.43,67950
2020/02/04,10:25:00,178.43,178.60,178.41,178.53,126247
2020/02/04,10:26:00,178.53,178.70,178.51,178.59,110005
2020/02/04,10:27:00,178.59,178.61,178.48,178.52,104323
2020/02/04,10:28:00,178.52,178.65,178.51,178.63,111656
2020/02/04,10:29:00,178.64,178.72,178.63,178.70,78830
2020/02/04,10:30:00,178.69,178.75,178.65,178.74,92062
2020/02/04,10:31:00,178.74,178.75,178.68,178.73,92548
2020/02/04,10:32:00,178.73,178.78,178.68,178.75,246833
2020/02/04,10:33:00,178.75,178.86,178.71,178.72,112615
2020/02/04,10:34:00,178.73,178.82,178.69,178.80,85276
2020/02/04,10:35:00,178.80,178.84,178.76,178.76,53102
2020/02/04,10:36:00,178.76,178.97,178.75,178.95,99913
2020/02/04,10:37:00,178.95,179.06,178.93,179.04,114969
2020/02/04,10:38:00,179.05,179.22,179.05,179.12,116303
2020/02/04,10:39:00,179.11,179.24,179.08,179.24,86003
2020/02/04,10:40:00,179.24,179.34,179.15,179.33,128659
2020/02/04,10:41:00,179.34,179.47,179.32,179.45,102064
2020/02/04,10:42:00,179.45,179.55,179.45,179.54,113772
2020/02/04,10:43:00,179.54,179.69,179.53,179.67,120365
2020/02/04,10:44:00,179.67,179.78,179.66,179.71,120407
2020/02/04,10:45:00,179.71,179.78,179.56,179.59,138812
2020/02/04,10:46:00,179.59,179.62,179.30,179.34,180688
2020/02/04,10:47:00,179.34,179.44,179.30,179.39,99886
2020/02/04,10:48:00,179.39,179.48,179.31,179.32,110585
2020/02/04,10:49:00,179.32,179.36,179.12,179.15,126168
2020/02/04,10:50:00,179.15,179.17,179.01,179.09,117992
2020/02/04,10:51:00,179.09,179.19,179.03,179.05,91166
2020/02/04,10:52:00,179.05,179.14,178.92,179.12,131343
2020/02/04,10:53:00,179.12,179.13,179.02,179.04,120242
2020/02/04,10:54:00,179.04,180.00,179.03,179.26,220567
2020/02/04,10:55:00,179.25,179.33,179.17,179.33,96711
2020/02/04,10:56:00,179.33,179.52,179.33,179.44,115744
2020/02/04,10:57:00,179.44,179.47,179.27,179.28,146744
2020/02/04,10:58:00,179.28,179.28,179.14,179.21,137163
2020/02/04,10:59:00,179.21,179.21,179.02,179.03,63935
2020/02/04,11:00:00,179.03,179.10,179.02,179.06,96559
2020/02/04,11:01:00,179.06,179.21,179.05,179.20,111521
2020/02/04,11:02:00,179.20,179.30,179.18,179.30,59487
2020/02/04,11:03:00,179.30,179.42,179.26,179.39,58865
2020/02/04,11:04:00,179.39,179.44,179.30,179.36,62586
2020/02/04,11:05:00,179.36,179.39,179.32,179.37,46523
2020/02/04,11:06:00,179.37,179.46,179.36,179.45,62520
2020/02/04,11:07:00,179.45,179.50,179.44,179.49,63953
2020/02/04,11:08:00,179.49,179.68,179.49,179.58,188432
2020/02/04,11:09:00,179.58,179.60,179.49,179.60,63838
2020/02/04,11:10:00,179.60,179.67,179.58,179.65,58992
2020/02/04,11:11:00,179.66,179.85,179.65,179.82,80944
2020/02/04,11:12:00,179.82,179.93,179.82,179.88,118614
2020/02/04,11:13:00,179.88,179.93,179.83,179.85,77643
2020/02/04,11:14:00,179.85,179.97,179.85,179.93,67464
2020/02/04,11:15:00,179.93,179.94,179.74,179.74,102906
2020/02/04,11:16:00,179.74,179.79,179.69,179.77,88249
2020/02/04,11:17:00,179.77,179.85,179.76,179.85,63364
2020/02/04,11:18:00,179.85,179.91,179.82,179.88,81538
2020/02/04,11:19:00,179.88,179.92,179.86,179.91,49637
2020/02/04,11:20:00,179.91,179.93,179.85,179.85,43794
2020/02/04,11:21:00,179.85,179.88,179.80,179.83,70090
2020/02/04,11:22:00,179.83,179.84,179.80,179.82,60856
2020/02/04,11:23:00,179.82,179.86,179.81,179.83,43304
2020/02/04,11:24:00,179.83,179.88,179.76,179.85,80314
2020/02/04,11:25:00,179.84,179.90,179.83,179.90,44572
2020/02/04,11:26:00,179.90,179.90,179.81,179.81,33827
2020/02/04,11:27:00,179.81,179.84,179.74,179.75,49115
2020/02/04,11:28:00,179.75,179.77,179.71,179.76,47736
2020/02/04,11:29:00,179.76,179.80,179.75,179.76,35146
2020/02/04,11:30:00,179.77,179.83,179.66,179.67,68448
2020/02/04,11:31:00,179.67,179.75,179.67,179.73,33875
2020/02/04,11:32:00,179.74,179.94,179.73,179.94,70967
2020/02/04,11:33:00,179.94,180.16,179.93,180.15,267896
2020/02/04,11:34:00,180.15,180.21,180.12,180.19,74669
2020/02/04,11:35:00,180.19,180.27,180.19,180.26,57641
2020/02/04,11:36:00,180.26,180.30,180.23,180.25,53969
2020/02/04,11:37:00,180.25,180.40,180.25,180.38,50312
2020/02/04,11:38:00,180.38,180.48,180.37,180.48,77139
2020/02/04,11:39:00,180.48,180.54,180.45,180.54,94123
2020/02/04,11:40:00,180.54,180.64,180.52,180.59,133122
2020/02/04,11:41:00,180.59,180.63,180.50,180.51,75595
2020/02/04,11:42:00,180.51,180.51,180.26,180.30,204586
2020/02/04,11:43:00,180.30,180.36,180.18,180.34,105030
2020/02/04,11:44:00,180.34,180.39,180.29,180.39,77363
2020/02/04,11:45:00,180.39,180.41,180.23,180.23,62567
2020/02/04,11:46:00,180.22,180.27,180.13,180.17,90900
2020/02/04,11:47:00,180.17,180.25,180.17,180.23,36703
2020/02/04,11:48:00,180.23,180.37,180.13,180.26,121756
2020/02/04,11:49:00,180.26,180.40,180.25,180.33,40202
2020/02/04,11:50:00,180.34,180.37,180.21,180.29,56478
2020/02/04,11:51:00,180.29,180.30,180.15,180.18,54731
2020/02/04,11:52:00,180.18,180.21,180.04,180.06,63564
2020/02/04,11:53:00,180.06,180.11,179.97,180.10,75357
2020/02/04,11:54:00,180.09,180.10,179.98,179.98,46161
2020/02/04,11:55:00,179.98,180.01,179.88,179.98,62735
2020/02/04,11:56:00,179.98,180.01,179.95,179.98,48493
2020/02/04,11:57:00,179.98,180.09,179.98,180.05,93417
2020/02/04,11:58:00,180.05,180.06,180.00,180.00,57419
2020/02/04,11:59:00,180.00,180.06,180.00,180.04,58893
2020/02/04,12:00:00,180.04,180.11,180.02,180.07,68105
2020/02/04,12:01:00,180.07,180.14,180.06,180.07,56022
2020/02/04,12:02:00,180.07,180.20,180.06,180.14,74387
2020/02/04,12:03:00,180.14,180.18,180.08,180.09,98582
2020/02/04,12:04:00,180.09,180.16,180.05,180.13,69285
2020/02/04,12:05:00,180.13,180.18,180.08,180.16,53046
2020/02/04,12:06:00,180.16,180.17,180.11,180.16,52818
2020/02/04,12:07:00,180.16,180.16,180.09,180.10,64920
2020/02/04,12:08:00,180.10,180.16,180.06,180.07,39305
2020/02/04,12:09:00,180.07,180.12,180.05,180.06,45267
2020/02/04,12:10:00,180.05,180.09,180.01,180.07,33213
2020/02/04,12:11:00,180.07,180.13,180.05,180.11,21365
2020/02/04,12:12:00,180.11,180.12,180.08,180.12,27611
2020/02/04,12:13:00,180.11,180.21,180.10,180.15,142964
2020/02/04,12:14:00,180.15,180.16,180.09,180.14,34029
2020/02/04,12:15:00,180.14,180.17,180.12,180.12,54092
2020/02/04,12:16:00,180.12,180.16,180.05,180.07,63307
2020/02/04,12:17:00,180.07,180.16,180.07,180.11,33532
2020/02/04,12:18:00,180.11,180.28,179.97,180.09,101117
2020/02/04,12:19:00,180.09,180.19,179.99,180.00,115536
2020/02/04,12:20:00,180.01,180.01,179.89,179.96,71557
2020/02/04,12:21:00,179.96,180.00,179.95,179.97,27659
2020/02/04,12:22:00,179.97,180.01,179.95,180.00,23940
2020/02/04,12:23:00,180.00,180.08,180.00,180.02,48222
2020/02/04,12:24:00,180.02,180.03,179.95,179.95,41455
2020/02/04,12:25:00,179.95,179.97,179.91,179.92,36165
2020/02/04,12:26:00,179.92,179.96,179.81,179.82,49801
2020/02/04,12:27:00,179.82,179.86,179.78,179.82,47635
2020/02/04,12:28:00,179.82,179.88,179.82,179.86,45007
2020/02/04,12:29:00,179.86,179.94,179.85,179.93,38280
2020/02/04,12:30:00,179.93,180.00,179.93,179.94,31107
2020/02/04,12:31:00,179.94,179.97,179.91,179.93,26130
2020/02/04,12:32:00,179.93,179.95,179.85,179.86,44990
2020/02/04,12:33:00,179.86,179.91,179.84,179.86,23428
2020/02/04,12:34:00,179.86,179.90,179.85,179.88,24750
2020/02/04,12:35:00,179.88,179.93,179.87,179.93,23281
2020/02/04,12:36:00,179.93,179.94,179.88,179.90,31820
2020/02/04,12:37:00,179.91,179.94,179.90,179.93,36534
2020/02/04,12:38:00,179.93,179.94,179.86,179.86,30010
2020/02/04,12:39:00,179.87,179.88,179.85,179.85,21530
2020/02/04,12:40:00,179.85,179.93,179.84,179.93,330283
2020/02/04,12:41:00,179.93,179.99,179.93,179.94,60182
2020/02/04,12:42:00,179.94,179.95,179.90,179.91,13993
2020/02/04,12:43:00,179.91,179.94,179.88,179.90,19180
2020/02/04,12:44:00,179.90,179.92,179.84,179.90,24198
2020/02/04,12:45:00,179.91,179.94,179.90,179.91,24116
2020/02/04,12:46:00,179.91,179.95,179.88,179.93,30260
2020/02/04,12:47:00,179.93,179.93,179.86,179.86,20606
2020/02/04,12:48:00,179.86,179.88,179.79,179.87,49431
2020/02/04,12:49:00,179.87,179.93,179.86,179.86,35013
2020/02/04,12:50:00,179.86,179.91,179.84,179.86,21176
2020/02/04,12:51:00,179.86,179.91,179.81,179.82,27738
2020/02/04,12:52:00,179.82,179.82,179.79,179.80,43776
2020/02/04,12:53:00,179.81,179.87,179.81,179.85,35078
2020/02/04,12:54:00,179.85,179.87,179.82,179.87,18487
2020/02/04,12:55:00,179.87,179.92,179.87,179.92,39895
2020/02/04,12:56:00,179.92,179.93,179.89,179.91,46149
2020/02/04,12:57:00,179.91,179.93,179.89,179.90,17582
2020/02/04,12:58:00,179.90,179.97,179.88,179.90,56448
2020/02/04,12:59:00,179.90,179.92,179.87,179.89,26858
2020/02/04,13:00:00,179.89,179.89,179.83,179.83,58599
2020/02/04,13:01:00,179.84,179.88,179.82,179.88,74698
2020/02/04,13:02:00,179.88,179.88,179.81,179.82,31355
2020/02/04,13:03:00,179.81,179.82,179.74,179.77,53721
2020/02/04,13:04:00,179.77,179.77,179.71,179.71,44691
2020/02/04,13:05:00,179.72,179.81,179.71,179.78,50052
2020/02/04,13:06:00,179.78,179.81,179.77,179.79,21641
2020/02/04,13:07:00,179.79,179.80,179.73,179.73,36107
2020/02/04,13:08:00,179.73,179.75,179.67,179.70,39601
2020/02/04,13:09:00,179.70,179.71,179.65,179.68,46456
2020/02/04,13:10:00,179.68,179.72,179.66,179.70,34339
2020/02/04,13:11:00,179.70,179.72,179.65,179.66,35384
2020/02/04,13:12:00,179.66,179.66,179.56,179.57,77645
2020/02/04,13:13:00,179.57,179.57,179.50,179.51,67242
2020/02/04,13:14:00,179.52,179.57,179.50,179.57,56837
2020/02/04,13:15:00,179.57,179.62,179.55,179.56,28206
2020/02/04,13:16:00,179.56,179.59,179.52,179.56,66374
2020/02/04,13:17:00,179.56,179.57,179.50,179.50,44211
2020/02/04,13:18:00,179.50,179.59,179.50,179.59,33692
2020/02/04,13:19:00,179.59,179.59,179.54,179.55,22622
2020/02/04,13:20:00,179.55,179.55,179.50,179.52,37374
2020/02/04,13:21:00,179.52,179.55,179.49,179.55,39558
2020/02/04,13:22:00,179.55,179.55,179.43,179.43,45999
2020/02/04,13:23:00,179.43,179.52,179.41,179.47,61609
2020/02/04,13:24:00,179.47,179.48,179.43,179.44,43996
2020/02/04,13:25:00,179.44,179.45,179.38,179.38,26823
2020/02/04,13:26:00,179.38,179.39,179.19,179.19,111214
2020/02/04,13:27:00,179.19,179.19,179.01,179.10,167980
2020/02/04,13:28:00,179.10,179.21,179.03,179.18,102756
2020/02/04,13:29:00,179.18,179.42,179.18,179.42,68654
2020/02/04,13:30:00,179.42,179.45,179.37,179.43,74902
2020/02/04,13:31:00,179.43,179.44,179.38,179.43,42000
2020/02/04,13:32:00,179.44,179.44,179.32,179.38,54975
2020/02/04,13:33:00,179.38,179.41,179.35,179.36,41465
2020/02/04,13:34:00,179.37,179.39,179.30,179.33,36700
2020/02/04,13:35:00,179.32,179.39,179.29,179.30,43708
2020/02/04,13:36:00,179.30,179.35,179.29,179.31,67145
2020/02/04,13:37:00,179.31,179.44,179.25,179.42,84565
2020/02/04,13:38:00,179.42,179.49,179.37,179.37,40016
2020/02/04,13:39:00,179.37,179.42,179.36,179.38,38748
2020/02/04,13:40:00,179.38,179.38,179.32,179.38,34895
2020/02/04,13:41:00,179.38,179.39,179.33,179.33,33800
2020/02/04,13:42:00,179.33,179.33,179.17,179.17,58402
2020/02/04,13:43:00,179.17,179.22,179.17,179.19,41937
2020/02/04,13:44:00,179.19,179.19,179.11,179.16,48152
2020/02/04,13:45:00,179.16,179.25,179.15,179.20,51432
2020/02/04,13:46:00,179.20,179.25,179.18,179.20,54391
2020/02/04,13:47:00,179.20,179.27,179.20,179.23,40522
2020/02/04,13:48:00,179.23,179.23,179.20,179.20,20893
2020/02/04,13:49:00,179.20,179.28,179.19,179.25,42172
2020/02/04,13:50:00,179.24,179.26,179.21,179.23,34529
2020/02/04,13:51:00,179.24,179.24,179.20,179.21,21776
2020/02/04,13:52:00,179.21,179.21,179.14,179.18,41566
2020/02/04,13:53:00,179.18,179.29,179.18,179.29,30391
2020/02/04,13:54:00,179.29,179.34,179.26,179.29,59635
2020/02/04,13:55:00,179.29,179.33,179.28,179.29,28526
2020/02/04,13:56:00,179.29,179.31,179.26,179.27,33333
2020/02/04,13:57:00,179.27,179.36,179.27,179.35,29351
2020/02/04,13:58:00,179.35,179.35,179.31,179.33,32496
2020/02/04,13:59:00,179.33,179.34,179.30,179.30,35060
2020/02/04,14:00:00,179.30,179.33,179.30,179.31,26716
2020/02/04,14:01:00,179.31,179.33,179.28,179.29,33762
2020/02/04,14:02:00,179.29,179.39,179.29,179.39,53413
2020/02/04,14:03:00,179.39,179.45,179.34,179.44,68357
2020/02/04,14:04:00,179.45,179.61,179.45,179.59,112152
2020/02/04,14:05:00,179.59,179.61,179.51,179.52,56542
2020/02/04,14:06:00,179.52,179.57,179.50,179.57,30051
2020/02/04,14:07:00,179.57,179.60,179.54,179.60,29959
2020/02/04,14:08:00,179.60,179.63,179.56,179.57,61277
2020/02/04,14:09:00,179.57,179.65,179.57,179.64,29265
2020/02/04,14:10:00,179.64,179.64,179.60,179.63,30788
2020/02/04,14:11:00,179.63,179.65,179.53,179.54,53654
2020/02/04,14:12:00,179.54,179.61,179.54,179.60,25311
2020/02/04,14:13:00,179.60,179.62,179.50,179.57,119131
2020/02/04,14:14:00,179.57,179.65,179.56,179.64,46826
2020/02/04,14:15:00,179.64,179.65,179.62,179.63,42934
2020/02/04,14:16:00,179.63,179.63,179.53,179.53,104035
2020/02/04,14:17:00,179.53,179.57,179.49,179.51,39151
2020/02/04,14:18:00,179.51,179.54,179.49,179.49,23414
2020/02/04,14:19:00,179.49,179.52,179.46,179.48,40792
2020/02/04,14:20:00,179.47,179.48,179.38,179.41,48493
2020/02/04,14:21:00,179.41,179.43,179.34,179.35,35541
2020/02/04,14:22:00,179.35,179.44,179.35,179.44,45726
2020/02/04,14:23:00,179.44,179.50,179.44,179.47,27004
2020/02/04,14:24:00,179.47,179.50,179.43,179.44,23664
2020/02/04,14:25:00,179.44,179.45,179.40,179.42,35526
2020/02/04,14:26:00,179.42,179.42,179.37,179.37,33426
2020/02/04,14:27:00,179.37,179.42,179.35,179.36,40316
2020/02/04,14:28:00,179.37,179.40,179.36,179.37,21674
2020/02/04,14:29:00,179.37,179.37,179.34,179.36,36475
2020/02/04,14:30:00,179.36,179.42,179.36,179.40,60025
2020/02/04,14:31:00,179.40,179.47,179.35,179.42,76195
2020/02/04,14:32:00,179.42,179.48,179.40,179.48,28308
2020/02/04,14:33:00,179.48,179.52,179.48,179.49,35884
2020/02/04,14:34:00,179.50,179.50,179.43,179.45,34458
2020/02/04,14:35:00,179.45,179.46,179.39,179.40,29930
2020/02/04,14:36:00,179.40,179.54,179.40,179.53,47008
2020/02/04,14:37:00,179.53,179.54,179.50,179.50,28948
2020/02/04,14:38:00,179.50,179.51,179.44,179.45,35967
2020/02/04,14:39:00,179.45,179.45,179.36,179.36,31644
2020/02/04,14:40:00,179.36,179.37,179.32,179.32,35807
2020/02/04,14:41:00,179.32,179.41,179.28,179.38,49540
2020/02/04,14:42:00,179.38,179.48,179.38,179.47,33371
2020/02/04,14:43:00,179.47,179.50,179.44,179.47,48588
2020/02/04,14:44:00,179.48,179.49,179.45,179.48,31627
2020/02/04,14:45:00,179.48,179.57,179.45,179.51,61193
2020/02/04,14:46:00,179.51,179.57,179.50,179.52,44601
2020/02/04,14:47:00,179.52,179.52,179.44,179.44,47537
2020/02/04,14:48:00,179.44,179.45,179.39,179.39,41287
2020/02/04,14:49:00,179.39,179.48,179.37,179.48,44752
2020/02/04,14:50:00,179.48,179.52,179.47,179.51,34656
2020/02/04,14:51:00,179.50,179.51,179.45,179.47,34310
2020/02/04,14:52:00,179.47,179.51,179.45,179.50,37134
2020/02/04,14:53:00,179.51,179.51,179.47,179.49,36471
2020/02/04,14:54:00,179.49,179.51,179.48,179.49,28862
2020/02/04,14:55:00,179.50,179.50,179.42,179.43,49175
2020/02/04,14:56:00,179.43,179.44,179.42,179.44,52596
2020/02/04,14:57:00,179.44,179.44,179.40,179.41,65879
2020/02/04,14:58:00,179.41,179.47,179.41,179.46,39570
2020/02/04,14:59:00,179.46,179.55,179.46,179.50,55476
2020/02/04,15:00:00,179.50,179.51,179.46,179.49,43041
2020/02/04,15:01:00,179.49,179.49,179.40,179.44,77123
2020/02/04,15:02:00,179.43,179.51,179.43,179.51,25087
2020/02/04,15:03:00,179.51,179.54,179.47,179.52,44063
2020/02/04,15:04:00,179.52,179.53,179.45,179.48,34909
2020/02/04,15:05:00,179.48,179.52,179.45,179.50,35962
2020/02/04,15:06:00,179.50,179.50,179.45,179.49,29301
2020/02/04,15:07:00,179.49,179.54,179.49,179.53,65364
2020/02/04,15:08:00,179.53,179.55,179.49,179.52,56030
2020/02/04,15:09:00,179.52,179.52,179.47,179.48,56372
2020/02/04,15:10:00,179.48,179.49,179.40,179.40,44549
2020/02/04,15:11:00,179.40,179.47,179.40,179.43,50038
2020/02/04,15:12:00,179.44,179.50,179.41,179.49,29031
2020/02/04,15:13:00,179.50,179.51,179.41,179.47,64656
2020/02/04,15:14:00,179.47,179.54,179.47,179.49,50617
2020/02/04,15:15:00,179.49,179.49,179.41,179.42,44301
2020/02/04,15:16:00,179.42,179.47,179.42,179.42,32678
2020/02/04,15:17:00,179.42,179.42,179.34,179.37,85574
2020/02/04,15:18:00,179.38,179.48,179.37,179.43,47209
2020/02/04,15:19:00,179.43,179.47,179.40,179.47,38456
2020/02/04,15:20:00,179.48,179.48,179.37,179.38,58497
2020/02/04,15:21:00,179.38,179.49,179.34,179.49,42416
2020/02/04,15:22:00,179.49,179.53,179.48,179.53,41783
2020/02/04,15:23:00,179.53,179.57,179.47,179.56,112641
2020/02/04,15:24:00,179.56,179.56,179.49,179.53,41024
2020/02/04,15:25:00,179.53,179.59,179.52,179.58,46746
2020/02/04,15:26:00,179.58,179.59,179.55,179.57,40586
2020/02/04,15:27:00,179.57,179.60,179.55,179.56,39642
2020/02/04,15:28:00,179.56,179.60,179.53,179.59,135244
2020/02/04,15:29:00,179.59,179.64,179.59,179.63,62121
2020/02/04,15:30:00,179.63,179.68,179.60,179.66,115254
2020/02/04,15:31:00,179.66,179.72,179.64,179.65,82090
2020/02/04,15:32:00,179.65,179.71,179.62,179.70,60441
2020/02/04,15:33:00,179.70,179.70,179.59,179.63,110740
2020/02/04,15:34:00,179.63,179.64,179.57,179.60,52383
2020/02/04,15:35:00,179.60,179.61,179.53,179.53,44282
2020/02/04,15:36:00,179.53,179.58,179.51,179.54,45336
2020/02/04,15:37:00,179.54,179.58,179.46,179.58,43904
2020/02/04,15:38:00,179.58,179.62,179.55,179.56,40546
2020/02/04,15:39:00,179.56,179.60,179.50,179.53,66741
2020/02/04,15:40:00,179.53,179.57,179.52,179.54,32781
2020/02/04,15:41:00,179.54,179.55,179.50,179.54,63209
2020/02/04,15:42:00,179.54,179.59,179.52,179.57,54138
2020/02/04,15:43:00,179.57,179.68,179.56,179.64,101611
2020/02/04,15:44:00,179.64,179.66,179.61,179.65,53392
2020/02/04,15:45:00,179.65,179.69,179.64,179.68,49212
2020/02/04,15:46:00,179.68,179.74,179.66,179.70,66130
2020/02/04,15:47:00,179.70,179.72,179.64,179.65,58108
2020/02/04,15:48:00,179.65,179.73,179.64,179.71,83241
2020/02/04,15:49:00,179.72,179.87,179.70,179.85,98039
2020/02/04,15:50:00,179.85,179.87,179.83,179.86,84741
2020/02/04,15:51:00,179.86,179.86,179.71,179.76,106227
2020/02/04,15:52:00,179.76,179.77,179.70,179.77,75914
2020/02/04,15:53:00,179.76,179.87,179.74,179.85,103198
2020/02/04,15:54:00,179.85,179.87,179.79,179.85,116146
2020/02/04,15:55:00,179.85,180.00,179.77,179.98,391113
2020/02/04,15:56:00,179.98,180.03,179.93,180.02,182478
2020/02/04,15:57:00,180.02,180.06,179.97,180.04,199077
2020/02/04,15:58:00,180.05,180.11,180.01,180.03,174371
2020/02/04,15:59:00,180.07,180.07,179.93,179.93,181765
2020/02/04,16:00:00,179.98,180.19,179.76,180.12,510020
2020/02/05,09:31:00,184.03,184.20,183.53,183.65,388178
2020/02/05,09:32:00,183.65,183.65,183.05,183.13,379462
2020/02/05,09:33:00,183.13,183.51,183.03,183.46,279910
2020/02/05,09:34:00,183.46,183.63,183.28,183.43,209762
2020/02/05,09:35:00,183.42,183.43,183.02,183.19,187972
2020/02/05,09:36:00,183.20,183.21,182.80,182.91,307673
2020/02/05,09:37:00,182.91,182.95,182.60,182.70,215556
2020/02/05,09:38:00,182.70,182.78,182.46,182.47,163018
2020/02/05,09:39:00,182.47,182.78,182.42,182.73,242376
2020/02/05,09:40:00,182.73,182.78,182.50,182.58,255638
2020/02/05,09:41:00,182.58,182.59,182.17,182.19,180136
2020/02/05,09:42:00,182.19,182.19,181.46,181.57,276272
2020/02/05,09:43:00,181.57,181.70,181.41,181.68,225660
2020/02/05,09:44:00,181.68,181.77,181.27,181.29,210650
2020/02/05,09:45:00,181.29,181.45,181.15,181.19,179364
2020/02/05,09:46:00,181.19,181.51,181.17,181.48,208535
2020/02/05,09:47:00,181.48,181.87,181.38,181.86,141970
2020/02/05,09:48:00,181.86,181.95,181.71,181.93,179116
2020/02/05,09:49:00,181.91,182.02,181.82,182.01,169397
2020/02/05,09:50:00,182.02,182.07,181.81,181.88,124722
2020/02/05,09:51:00,181.80,181.81,181.55,181.59,105276
2020/02/05,09:52:00,181.59,181.64,181.43,181.53,137300
2020/02/05,09:53:00,181.54,181.55,181.29,181.43,131417
2020/02/05,09:54:00,181.45,181.59,181.38,181.43,120612
2020/02/05,09:55:00,181.43,181.43,181.10,181.13,129620
2020/02/05,09:56:00,181.13,181.42,181.06,181.41,164412
2020/02/05,09:57:00,181.40,181.49,181.33,181.37,83298
2020/02/05,09:58:00,181.37,181.49,181.31,181.44,101295
2020/02/05,09:59:00,181.44,181.54,181.16,181.33,141554
2020/02/05,10:00:00,181.33,181.50,181.27,181.45,128216
2020/02/05,10:01:00,181.46,181.83,181.37,181.75,151049
2020/02/05,10:02:00,181.75,181.75,181.44,181.68,89583
2020/02/05,10:03:00,181.68,181.83,181.66,181.81,95709
2020/02/05,10:04:00,181.81,181.99,181.75,181.87,203519
2020/02/05,10:05:00,181.88,182.00,181.82,181.88,95033
2020/02/05,10:06:00,181.89,182.13,181.86,182.11,130426
2020/02/05,10:07:00,182.11,182.33,182.03,182.22,154642
2020/02/05,10:08:00,182.22,182.25,182.01,182.02,106123
2020/02/05,10:09:00,182.01,182.06,181.87,181.93,109407
2020/02/05,10:10:00,181.93,181.94,181.72,181.76,136154
2020/02/05,10:11:00,181.76,181.83,181.61,181.81,98919
2020/02/05,10:12:00,181.79,181.98,181.79,181.98,100315
2020/02/05,10:13:00,181.98,181.99,181.83,181.83,129605
2020/02/05,10:14:00,181.83,181.84,181.56,181.71,90154
2020/02/05,10:15:00,181.70,181.78,181.55,181.66,90525
2020/02/05,10:16:00,181.64,181.72,181.53,181.53,75193
2020/02/05,10:17:00,181.54,181.58,181.36,181.39,108082
2020/02/05,10:18:00,181.39,181.54,181.37,181.52,95408
2020/02/05,10:19:00,181.51,181.57,181.39,181.56,40808
2020/02/05,10:20:00,181.56,181.65,181.47,181.64,89962
2020/02/05,10:21:00,181.65,181.70,181.55,181.67,60337
2020/02/05,10:22:00,181.67,181.84,181.65,181.81,67623
2020/02/05,10:23:00,181.81,181.91,181.78,181.80,88946
2020/02/05,10:24:00,181.80,181.98,181.72,181.96,83507
2020/02/05,10:25:00,181.97,181.98,181.87,181.93,59839
2020/02/05,10:26:00,181.93,181.97,181.89,181.93,56563
2020/02/05,10:27:00,181.94,181.94,181.48,181.49,122974
2020/02/05,10:28:00,181.49,181.49,181.25,181.33,130737
2020/02/05,10:29:00,181.33,181.45,181.19,181.19,159849
2020/02/05,10:30:00,181.19,181.27,181.10,181.27,174936
2020/02/05,10:31:00,181.27,181.29,181.13,181.16,95286
2020/02/05,10:32:00,181.15,181.18,181.00,181.09,145764
2020/02/05,10:33:00,181.09,181.31,181.07,181.25,71510
2020/02/05,10:34:00,181.25,181.38,181.16,181.26,107088
2020/02/05,10:35:00,181.25,181.38,181.22,181.30,63261
2020/02/05,10:36:00,181.30,181.39,181.23,181.24,56368
2020/02/05,10:37:00,181.24,181.24,180.77,180.88,266362
2020/02/05,10:38:00,180.87,181.01,180.68,180.75,120532
2020/02/05,10:39:00,180.75,180.86,180.59,180.63,130124
2020/02/05,10:40:00,180.63,180.71,180.43,180.49,174449
2020/02/05,10:41:00,180.49,180.57,180.28,180.31,121090
2020/02/05,10:42:00,180.31,180.32,179.92,180.09,329950
2020/02/05,10:43:00,180.10,180.45,179.93,180.30,249426
2020/02/05,10:44:00,180.30,180.41,179.96,180.41,166389
2020/02/05,10:45:00,180.41,180.70,180.35,180.68,118436
2020/02/05,10:46:00,180.68,180.68,180.51,180.53,104982
2020/02/05,10:47:00,180.56,180.56,180.14,180.14,175713
2020/02/05,10:48:00,180.14,180.33,180.03,180.23,124921
2020/02/05,10:49:00,180.23,180.41,180.20,180.29,85905
2020/02/05,10:50:00,180.29,180.43,180.23,180.38,79040
2020/02/05,10:51:00,180.38,180.65,180.34,180.60,104284
2020/02/05,10:52:00,180.58,180.58,180.30,180.42,146441
2020/02/05,10:53:00,180.42,180.63,180.34,180.47,108394
2020/02/05,10:54:00,180.46,180.59,180.46,180.54,57769
2020/02/05,10:55:00,180.56,180.57,180.46,180.52,51952
2020/02/05,10:56:00,180.52,180.60,180.38,180.58,68446
2020/02/05,10:57:00,180.58,180.79,180.58,180.67,133979
2020/02/05,10:58:00,180.67,180.72,180.50,180.51,69375
2020/02/05,10:59:00,180.53,180.54,180.35,180.49,106940
2020/02/05,11:00:00,180.49,180.49,180.36,180.37,73286
2020/02/05,11:01:00,180.37,180.38,180.22,180.24,65779
2020/02/05,11:02:00,180.24,180.36,180.21,180.27,87817
2020/02/05,11:03:00,180.27,180.34,180.20,180.25,101287
2020/02/05,11:04:00,180.24,180.24,180.10,180.10,118550
2020/02/05,11:05:00,180.09,180.29,180.02,180.03,163858
2020/02/05,11:06:00,180.02,180.18,179.96,179.96,154701
2020/02/05,11:07:00,179.96,180.02,179.81,179.91,137845
2020/02/05,11:08:00,179.91,179.99,179.80,179.90,109114
2020/02/05,11:09:00,179.90,179.98,179.87,179.96,91530
2020/02/05,11:10:00,179.97,180.04,179.96,180.01,72862
2020/02/05,11:11:00,180.01,180.05,179.91,179.96,74563
2020/02/05,11:12:00,179.96,180.01,179.89,179.96,103116
2020/02/05,11:13:00,179.96,179.99,179.75,179.75,108464
2020/02/05,11:14:00,179.75,179.85,179.62,179.77,86772
2020/02/05,11:15:00,179.77,179.95,179.75,179.95,55113
2020/02/05,11:16:00,179.94,179.99,179.92,179.94,85141
2020/02/05,11:17:00,179.94,179.95,179.86,179.91,41195
2020/02/05,11:18:00,179.91,179.93,179.77,179.89,71331
2020/02/05,11:19:00,179.89,180.00,179.86,179.96,69113
2020/02/05,11:20:00,179.96,179.98,179.84,179.84,68622
2020/02/05,11:21:00,179.83,179.83,179.52,179.58,117290
2020/02/05,11:22:00,179.58,179.73,179.36,179.39,112602
2020/02/05,11:23:00,179.40,179.56,179.34,179.56,95128
2020/02/05,11:24:00,179.56,179.56,179.36,179.42,76597
2020/02/05,11:25:00,179.42,179.46,179.01,179.20,166048
2020/02/05,11:26:00,179.20,179.30,179.17,179.19,116834
2020/02/05,11:27:00,179.19,179.35,179.15,179.33,105208
2020/02/05,11:28:00,179.33,179.40,179.21,179.29,115895
2020/02/05,11:29:00,179.28,179.32,179.20,179.29,49394
2020/02/05,11:30:00,179.29,179.42,179.29,179.38,74864
2020/02/05,11:31:00,179.38,179.55,179.34,179.47,97309
2020/02/05,11:32:00,179.47,179.49,179.37,179.46,71821
2020/02/05,11:33:00,179.46,179.51,179.40,179.47,34588
2020/02/05,11:34:00,179.47,179.55,179.42,179.49,36757
2020/02/05,11:35:00,179.49,179.52,179.27,179.30,71127
2020/02/05,11:36:00,179.30,179.30,179.05,179.09,84557
2020/02/05,11:37:00,179.09,179.26,178.95,179.12,188250
2020/02/05,11:38:00,179.12,179.12,178.89,178.89,84764
2020/02/05,11:39:00,178.89,178.89,178.75,178.81,73093
2020/02/05,11:40:00,178.81,178.98,178.77,178.91,54726
2020/02/05,11:41:00,178.91,178.91,178.53,178.55,150477
2020/02/05,11:42:00,178.54,178.83,178.54,178.68,129306
2020/02/05,11:43:00,178.68,178.77,178.65,178.69,80715
2020/02/05,11:44:00,178.69,178.69,178.46,178.51,68212
2020/02/05,11:45:00,178.51,178.64,178.42,178.64,123696
2020/02/05,11:46:00,178.64,178.74,178.44,178.53,118030
2020/02/05,11:47:00,178.53,178.58,178.41,178.48,90269
2020/02/05,11:48:00,178.48,178.70,178.44,178.68,132522
2020/02/05,11:49:00,178.68,178.69,178.55,178.58,59589
2020/02/05,11:50:00,178.58,178.68,178.54,178.65,87946
2020/02/05,11:51:00,178.64,178.77,178.64,178.76,63908
2020/02/05,11:52:00,178.76,178.78,178.63,178.73,79481
2020/02/05,11:53:00,178.73,178.79,178.71,178.75,67757
2020/02/05,11:54:00,178.75,178.79,178.70,178.72,47166
2020/02/05,11:55:00,178.72,178.72,178.63,178.67,61492
2020/02/05,11:56:00,178.67,178.71,178.62,178.64,87509
2020/02/05,11:57:00,178.64,178.71,178.64,178.70,61540
2020/02/05,11:58:00,178.70,178.88,178.70,178.79,64301
2020/02/05,11:59:00,178.80,179.11,178.78,179.09,123506
2020/02/05,12:00:00,179.09,179.20,179.06,179.16,95993
2020/02/05,12:01:00,179.16,179.18,179.08,179.17,82315
2020/02/05,12:02:00,179.17,179.32,179.17,179.30,66185
2020/02/05,12:03:00,179.30,179.40,179.30,179.36,60752
2020/02/05,12:04:00,179.36,179.58,179.36,179.48,108987
2020/02/05,12:05:00,179.49,179.54,179.38,179.51,90800
2020/02/05,12:06:00,179.51,179.66,179.49,179.64,67170
2020/02/05,12:07:00,179.65,179.79,179.59,179.79,98362
2020/02/05,12:08:00,179.79,179.81,179.65,179.74,111366
2020/02/05,12:09:00,179.74,180.03,179.74,180.00,112687
2020/02/05,12:10:00,180.00,180.04,179.92,180.00,110469
2020/02/05,12:11:00,180.01,180.01,179.95,179.95,53355
2020/02/05,12:12:00,179.95,180.09,179.88,179.89,78983
2020/02/05,12:13:00,179.89,179.91,179.66,179.66,124780
2020/02/05,12:14:00,179.66,179.68,179.57,179.66,74111
2020/02/05,12:15:00,179.66,179.78,179.64,179.76,51268
2020/02/05,12:16:00,179.76,179.82,179.71,179.82,49987
2020/02/05,12:17:00,179.83,179.96,179.82,179.96,72681
2020/02/05,12:18:00,179.96,179.97,179.91,179.93,35265
2020/02/05,12:19:00,179.93,180.02,179.90,180.00,86972
2020/02/05,12:20:00,180.00,180.00,179.90,179.91,33572
2020/02/05,12:21:00,179.91,179.99,179.87,179.90,60663
2020/02/05,12:22:00,179.90,179.90,179.70,179.70,46932
2020/02/05,12:23:00,179.70,179.76,179.65,179.67,72420
2020/02/05,12:24:00,179.67,179.79,179.63,179.78,65227
2020/02/05,12:25:00,179.78,179.94,179.77,179.92,58759
2020/02/05,12:26:00,179.92,179.99,179.90,179.98,26605
2020/02/05,12:27:00,179.98,179.98,179.84,179.85,28049
2020/02/05,12:28:00,179.85,179.87,179.77,179.77,47030
2020/02/05,12:29:00,179.77,179.90,179.75,179.85,46296
2020/02/05,12:30:00,179.85,179.90,179.75,179.75,36708
2020/02/05,12:31:00,179.76,179.76,179.44,179.45,99233
2020/02/05,12:32:00,179.45,179.53,179.34,179.37,78139
2020/02/05,12:33:00,179.37,179.54,179.36,179.54,47742
2020/02/05,12:34:00,179.54,179.73,179.53,179.69,45364
2020/02/05,12:35:00,179.69,179.69,179.55,179.58,32041
2020/02/05,12:36:00,179.58,179.58,179.36,179.48,41605
2020/02/05,12:37:00,179.48,179.55,179.43,179.55,24442
2020/02/05,12:38:00,179.55,179.55,179.47,179.51,27416
2020/02/05,12:39:00,179.51,179.59,179.48,179.50,33474
2020/02/05,12:40:00,179.49,179.53,179.46,179.49,23793
2020/02/05,12:41:00,179.49,179.50,179.40,179.42,29078
2020/02/05,12:42:00,179.42,179.45,179.40,179.42,20084
2020/02/05,12:43:00,179.43,179.43,179.37,179.41,25588
2020/02/05,12:44:00,179.40,179.43,179.39,179.42,23803
2020/02/05,12:45:00,179.42,179.47,179.33,179.41,34283
2020/02/05,12:46:00,179.41,179.45,179.38,179.43,22040
2020/02/05,12:47:00,179.43,179.45,179.40,179.40,16797
2020/02/05,12:48:00,179.40,179.49,179.40,179.46,26499
2020/02/05,12:49:00,179.46,179.49,179.42,179.45,18821
2020/02/05,12:50:00,179.45,179.50,179.44,179.49,19174
2020/02/05,12:51:00,179.49,179.58,179.48,179.55,47289
2020/02/05,12:52:00,179.56,179.68,179.55,179.66,54389
2020/02/05,12:53:00,179.65,179.67,179.63,179.66,25870
2020/02/05,12:54:00,179.66,179.70,179.54,179.55,35065
2020/02/05,12:55:00,179.55,179.55,179.40,179.53,41533
2020/02/05,12:56:00,179.50,179.50,179.38,179.44,18948
2020/02/05,12:57:00,179.44,179.48,179.33,179.46,45624
2020/02/05,12:58:00,179.46,179.50,179.41,179.43,80180
2020/02/05,12:59:00,179.44,179.46,179.37,179.38,46547
2020/02/05,13:00:00,179.39,179.46,179.38,179.39,177804
2020/02/05,13:01:00,179.39,179.40,179.17,179.19,56129
2020/02/05,13:02:00,179.19,179.25,179.17,179.21,37792
2020/02/05,13:03:00,179.21,179.24,179.20,179.21,41600
2020/02/05,13:04:00,179.20,179.22,179.09,179.11,74012
2020/02/05,13:05:00,179.11,179.17,179.06,179.10,40649
2020/02/05,13:06:00,179.10,179.11,179.03,179.08,106893
2020/02/05,13:07:00,179.08,179.17,179.04,179.15,40500
2020/02/05,13:08:00,179.15,179.16,179.02,179.03,47293
2020/02/05,13:09:00,179.03,179.10,179.03,179.04,33541
2020/02/05,13:10:00,179.04,179.22,179.03,179.11,75218
2020/02/05,13:11:00,179.11,179.15,179.05,179.11,35790
2020/02/05,13:12:00,179.11,179.18,179.10,179.13,22026
2020/02/05,13:13:00,179.13,179.15,179.02,179.05,35650
2020/02/05,13:14:00,179.05,179.12,179.05,179.10,19348
2020/02/05,13:15:00,179.10,179.12,179.05,179.06,16208
2020/02/05,13:16:00,179.06,179.13,179.04,179.07,44407
2020/02/05,13:17:00,179.07,179.07,178.92,178.98,74096
2020/02/05,13:18:00,178.98,179.01,178.92,178.95,29488
2020/02/05,13:19:00,178.95,179.06,178.95,179.04,18781
2020/02/05,13:20:00,179.04,179.09,178.97,179.06,34471
2020/02/05,13:21:00,179.06,179.13,179.02,179.06,29591
2020/02/05,13:22:00,179.06,179.11,179.06,179.09,18791
2020/02/05,13:23:00,179.07,179.10,179.02,179.03,22820
2020/02/05,13:24:00,179.03,179.04,178.98,179.00,27781
2020/02/05,13:25:00,179.00,179.01,178.94,178.97,23003
2020/02/05,13:26:00,178.97,179.08,178.94,179.00,32279
2020/02/05,13:27:00,179.00,179.04,179.00,179.03,17774
2020/02/05,13:28:00,179.03,179.03,178.83,178.85,56140
2020/02/05,13:29:00,178.85,179.01,178.85,178.97,64796
2020/02/05,13:30:00,178.97,178.98,178.89,178.90,21228
2020/02/05,13:31:00,178.90,178.90,178.84,178.84,59571
2020/02/05,13:32:00,178.84,178.90,178.82,178.90,34524
2020/02/05,13:33:00,178.90,179.12,178.86,179.12,41648
2020/02/05,13:34:00,179.12,179.12,178.97,178.98,63997
2020/02/05,13:35:00,178.98,179.02,178.93,179.01,32319
2020/02/05,13:36:00,179.01,179.20,179.00,179.13,50642
2020/02/05,13:37:00,179.13,179.16,179.01,179.01,24527
2020/02/05,13:38:00,179.02,179.03,178.98,179.03,32743
2020/02/05,13:39:00,179.02,179.08,179.02,179.08,19770
2020/02/05,13:40:00,179.08,179.11,179.06,179.09,17044
2020/02/05,13:41:00,179.09,179.13,179.08,179.13,35214
2020/02/05,13:42:00,179.13,179.14,179.01,179.09,43192
2020/02/05,13:43:00,179.09,179.09,179.00,179.06,25803
2020/02/05,13:44:00,179.06,179.06,178.99,179.00,20912
2020/02/05,13:45:00,179.00,179.16,179.00,179.13,38869
2020/02/05,13:46:00,179.14,179.28,179.14,179.26,40776
2020/02/05,13:47:00,179.26,179.33,179.21,179.23,82616
2020/02/05,13:48:00,179.23,179.34,179.23,179.28,35794
2020/02/05,13:49:00,179.28,179.32,179.27,179.30,20262
2020/02/05,13:50:00,179.30,179.37,179.29,179.35,36771
2020/02/05,13:51:00,179.35,179.37,179.27,179.30,38930
2020/02/05,13:52:00,179.31,179.34,179.26,179.29,37307
2020/02/05,13:53:00,179.29,179.29,179.22,179.22,34571
2020/02/05,13:54:00,179.22,179.24,179.11,179.13,41851
2020/02/05,13:55:00,179.13,179.13,179.03,179.03,29250
2020/02/05,13:56:00,179.03,179.06,179.01,179.05,22295
2020/02/05,13:57:00,179.05,179.11,179.03,179.11,22547
2020/02/05,13:58:00,179.11,179.17,179.11,179.15,34585
2020/02/05,13:59:00,179.15,179.16,179.05,179.05,46965
2020/02/05,14:00:00,179.06,179.10,179.01,179.01,25541
2020/02/05,14:01:00,179.02,179.04,178.92,178.97,57600
2020/02/05,14:02:00,178.97,179.00,178.91,178.91,27700
2020/02/05,14:03:00,178.91,178.95,178.87,178.89,29095
2020/02/05,14:04:00,178.89,178.91,178.87,178.88,30116
2020/02/05,14:05:00,178.89,178.92,178.86,178.87,30799
2020/02/05,14:06:00,178.87,178.93,178.84,178.89,32644
2020/02/05,14:07:00,178.89,178.91,178.84,178.88,23903
2020/02/05,14:08:00,178.88,178.88,178.78,178.80,62037
2020/02/05,14:09:00,178.80,178.92,178.78,178.90,91643
2020/02/05,14:10:00,178.90,179.01,178.88,178.96,71800
2020/02/05,14:11:00,178.96,178.98,178.92,178.97,17794
2020/02/05,14:12:00,178.97,178.98,178.93,178.96,70041
2020/02/05,14:13:00,178.96,179.00,178.91,178.97,45942
2020/02/05,14:14:00,178.97,179.09,178.97,179.04,61966
2020/02/05,14:15:00,179.04,179.09,179.03,179.06,22868
2020/02/05,14:16:00,179.06,179.15,179.05,179.11,43298
2020/02/05,14:17:00,179.11,179.16,179.11,179.13,35724
2020/02/05,14:18:00,179.13,179.16,179.10,179.10,43096
2020/02/05,14:19:00,179.10,179.17,179.09,179.17,31984
2020/02/05,14:20:00,179.17,179.22,179.12,179.22,29251
2020/02/05,14:21:00,179.22,179.25,179.16,179.16,49566
2020/02/05,14:22:00,179.16,179.27,179.16,179.22,28206
2020/02/05,14:23:00,179.23,179.24,179.07,179.12,61618
2020/02/05,14:24:00,179.11,179.19,179.05,179.17,38903
2020/02/05,14:25:00,179.17,179.28,179.17,179.21,40875
2020/02/05,14:26:00,179.21,179.28,179.17,179.26,27490
2020/02/05,14:27:00,179.26,179.28,179.19,179.22,32749
2020/02/05,14:28:00,179.22,179.29,179.20,179.26,35928
2020/02/05,14:29:00,179.26,179.30,179.23,179.27,54001
2020/02/05,14:30:00,179.27,179.30,179.27,179.27,21483
2020/02/05,14:31:00,179.27,179.34,179.21,179.22,54173
2020/02/05,14:32:00,179.22,179.28,179.21,179.22,27433
2020/02/05,14:33:00,179.22,179.25,179.19,179.19,29886
2020/02/05,14:34:00,179.19,179.22,179.18,179.21,21118
2020/02/05,14:35:00,179.21,179.22,179.18,179.19,21787
2020/02/05,14:36:00,179.19,179.23,179.15,179.23,31357
2020/02/05,14:37:00,179.23,179.23,179.05,179.08,49591
2020/02/05,14:38:00,179.08,179.18,179.06,179.18,29858
2020/02/05,14:39:00,179.18,179.26,179.17,179.24,38474
2020/02/05,14:40:00,179.24,179.26,179.21,179.25,23869
2020/02/05,14:41:00,179.24,179.25,179.22,179.22,18556
2020/02/05,14:42:00,179.22,179.27,179.22,179.24,28648
2020/02/05,14:43:00,179.24,179.38,179.23,179.38,45738
2020/02/05,14:44:00,179.38,179.43,179.38,179.38,46722
2020/02/05,14:45:00,179.38,179.67,179.37,179.64,96136
2020/02/05,14:46:00,179.64,179.69,179.55,179.55,46345
2020/02/05,14:47:00,179.55,179.62,179.51,179.62,44202
2020/02/05,14:48:00,179.62,179.67,179.56,179.66,40309
2020/02/05,14:49:00,179.66,179.90,179.66,179.87,88655
2020/02/05,14:50:00,179.87,179.95,179.84,179.91,145900
2020/02/05,14:51:00,179.91,180.10,179.89,180.09,147731
2020/02/05,14:52:00,180.09,180.23,180.05,180.22,80150
2020/02/05,14:53:00,180.21,180.24,180.10,180.19,59606
2020/02/05,14:54:00,180.18,180.33,180.14,180.21,101261
2020/02/05,14:55:00,180.22,180.44,180.22,180.44,77248
2020/02/05,14:56:00,180.44,180.47,180.29,180.34,149539
2020/02/05,14:57:00,180.34,180.51,180.31,180.39,143195
2020/02/05,14:58:00,180.39,180.48,180.39,180.44,66825
2020/02/05,14:59:00,180.44,180.61,180.41,180.42,333870
2020/02/05,15:00:00,180.41,180.47,180.31,180.33,84985
2020/02/05,15:01:00,180.32,180.43,180.25,180.42,70414
2020/02/05,15:02:00,180.41,180.67,180.39,180.66,167653
2020/02/05,15:03:00,180.66,180.70,180.57,180.62,95563
2020/02/05,15:04:00,180.60,180.70,180.59,180.65,74338
2020/02/05,15:05:00,180.65,180.80,180.64,180.80,69988
2020/02/05,15:06:00,180.80,180.92,180.80,180.87,79144
2020/02/05,15:07:00,180.87,180.99,180.86,180.97,129431
2020/02/05,15:08:00,180.97,180.97,180.87,180.88,104694
2020/02/05,15:09:00,180.89,180.92,180.76,180.79,103282
2020/02/05,15:10:00,180.79,180.80,180.73,180.74,68865
2020/02/05,15:11:00,180.74,180.75,180.66,180.71,98499
2020/02/05,15:12:00,180.71,180.79,180.68,180.75,59225
2020/02/05,15:13:00,180.75,180.81,180.70,180.78,69807
2020/02/05,15:14:00,180.78,180.78,180.67,180.68,49953
2020/02/05,15:15:00,180.68,180.69,180.48,180.55,86918
2020/02/05,15:16:00,180.56,180.64,180.50,180.59,59618
2020/02/05,15:17:00,180.59,180.66,180.54,180.58,56332
2020/02/05,15:18:00,180.58,180.59,180.51,180.59,51498
2020/02/05,15:19:00,180.59,180.59,180.46,180.56,56496
2020/02/05,15:20:00,180.56,180.58,180.50,180.52,38538
2020/02/05,15:21:00,180.52,180.59,180.52,180.59,40551
2020/02/05,15:22:00,180.59,180.63,180.52,180.58,58605
2020/02/05,15:23:00,180.58,180.68,180.55,180.59,98339
2020/02/05,15:24:00,180.58,180.59,180.49,180.50,58597
2020/02/05,15:25:00,180.50,180.51,180.37,180.43,73659
2020/02/05,15:26:00,180.44,180.44,180.22,180.22,72164
2020/02/05,15:27:00,180.23,180.24,180.13,180.23,53751
2020/02/05,15:28:00,180.23,180.29,180.16,180.28,40689
2020/02/05,15:29:00,180.28,180.28,180.17,180.23,70615
2020/02/05,15:30:00,180.23,180.26,180.11,180.11,60964
2020/02/05,15:31:00,180.11,180.13,180.01,180.02,74523
2020/02/05,15:32:00,180.02,180.11,179.96,179.97,72592
2020/02/05,15:33:00,179.97,180.00,179.79,179.81,125982
2020/02/05,15:34:00,179.81,179.83,179.61,179.66,102778
2020/02/05,15:35:00,179.66,179.68,179.55,179.58,63883
2020/02/05,15:36:00,179.58,179.77,179.51,179.76,155001
2020/02/05,15:37:00,179.76,179.78,179.65,179.76,73401
2020/02/05,15:38:00,179.75,179.76,179.58,179.71,92135
2020/02/05,15:39:00,179.72,179.83,179.72,179.77,74177
2020/02/05,15:40:00,179.77,179.91,179.73,179.90,62282
2020/02/05,15:41:00,179.90,179.94,179.81,179.88,70579
2020/02/05,15:42:00,179.88,180.07,179.88,179.98,92627
2020/02/05,15:43:00,179.98,180.00,179.88,179.90,59536
2020/02/05,15:44:00,179.90,179.95,179.86,179.92,47412
2020/02/05,15:45:00,179.92,179.92,179.79,179.82,90181
2020/02/05,15:46:00,179.82,179.84,179.59,179.68,79478
2020/02/05,15:47:00,179.68,179.80,179.65,179.77,112339
2020/02/05,15:48:00,179.77,179.78,179.56,179.57,68002
2020/02/05,15:49:00,179.58,179.61,179.52,179.54,82874
2020/02/05,15:50:00,179.54,179.71,179.54,179.61,65553
2020/02/05,15:51:00,179.61,179.62,179.37,179.38,277919
2020/02/05,15:52:00,179.38,179.57,179.38,179.49,139915
2020/02/05,15:53:00,179.49,179.57,179.43,179.48,91036
2020/02/05,15:54:00,179.48,179.53,179.41,179.44,112784
2020/02/05,15:55:00,179.44,179.81,179.39,179.80,237196
2020/02/05,15:56:00,179.87,179.87,179.50,179.51,195157
2020/02/05,15:57:00,179.51,179.74,179.50,179.64,190033
2020/02/05,15:58:00,179.64,179.80,179.64,179.72,144950
2020/02/05,15:59:00,179.72,179.78,179.70,179.76,168774
2020/02/05,16:00:00,179.77,179.95,179.49,179.90,465979
2020/02/06,09:31:00,180.97,181.33,180.90,181.05,194251
2020/02/06,09:32:00,181.03,181.14,180.71,181.01,136392
2020/02/06,09:33:00,181.01,181.30,180.91,180.98,153509
2020/02/06,09:34:00,180.98,181.16,180.70,180.72,185301
2020/02/06,09:35:00,180.72,180.73,180.32,180.43,227756
2020/02/06,09:36:00,180.43,180.43,180.06,180.32,153874
2020/02/06,09:37:00,180.32,180.43,180.14,180.43,108006
2020/02/06,09:38:00,180.43,180.63,180.38,180.53,101062
2020/02/06,09:39:00,180.54,180.76,180.44,180.60,102761
2020/02/06,09:40:00,180.60,180.71,180.38,180.54,100431
2020/02/06,09:41:00,180.54,180.70,180.49,180.54,83337
2020/02/06,09:42:00,180.54,180.67,180.38,180.60,122333
2020/02/06,09:43:00,180.59,180.80,180.51,180.65,112735
2020/02/06,09:44:00,180.65,180.65,180.51,180.55,71207
2020/02/06,09:45:00,180.55,180.59,180.48,180.57,72690
2020/02/06,09:46:00,180.58,180.72,180.51,180.57,77365
2020/02/06,09:47:00,180.57,180.91,180.53,180.90,65647
2020/02/06,09:48:00,180.91,181.26,180.89,181.13,173333
2020/02/06,09:49:00,181.12,181.46,181.12,181.42,138688
2020/02/06,09:50:00,181.41,181.62,181.40,181.59,102936
2020/02/06,09:51:00,181.59,181.64,181.44,181.47,113126
2020/02/06,09:52:00,181.46,181.55,181.36,181.52,145569
2020/02/06,09:53:00,181.52,181.59,181.42,181.56,77375
2020/02/06,09:54:00,181.56,181.66,181.49,181.52,81829
2020/02/06,09:55:00,181.52,181.67,181.42,181.65,76760
2020/02/06,09:56:00,181.65,181.75,181.59,181.73,109654
2020/02/06,09:57:00,181.73,181.77,181.59,181.67,88787
2020/02/06,09:58:00,181.67,181.69,181.54,181.63,76112
2020/02/06,09:59:00,181.62,181.64,181.53,181.61,108347
2020/02/06,10:00:00,181.61,181.95,181.61,181.94,152824
2020/02/06,10:01:00,181.95,182.05,181.90,182.00,159606
2020/02/06,10:02:00,182.00,182.03,181.84,181.86,87315
2020/02/06,10:03:00,181.86,181.91,181.80,181.86,79201
2020/02/06,10:04:00,181.87,181.98,181.82,181.90,88276
2020/02/06,10:05:00,181.90,182.24,181.90,182.22,134456
2020/02/06,10:06:00,182.22,182.40,182.20,182.33,108626
2020/02/06,10:07:00,182.33,182.33,182.03,182.11,107679
2020/02/06,10:08:00,182.11,182.15,182.07,182.11,54518
2020/02/06,10:09:00,182.11,182.19,182.04,182.04,63767
2020/02/06,10:10:00,182.04,182.07,181.90,181.91,84768
2020/02/06,10:11:00,181.91,182.02,181.89,182.02,61697
2020/02/06,10:12:00,182.01,182.16,182.00,182.16,66541
2020/02/06,10:13:00,182.16,182.16,181.95,181.97,53213
2020/02/06,10:14:00,181.97,182.00,181.82,181.84,61899
2020/02/06,10:15:00,181.83,181.99,181.77,181.99,88921
2020/02/06,10:16:00,181.99,182.02,181.86,181.92,62775
2020/02/06,10:17:00,181.92,181.94,181.77,181.77,54017
2020/02/06,10:18:00,181.77,181.80,181.65,181.67,69450
2020/02/06,10:19:00,181.67,181.68,181.60,181.62,54148
2020/02/06,10:20:00,181.62,181.62,181.42,181.44,87692
2020/02/06,10:21:00,181.45,181.59,181.44,181.48,79267
2020/02/06,10:22:00,181.48,181.64,181.46,181.62,57744
2020/02/06,10:23:00,181.62,181.69,181.46,181.46,71475
2020/02/06,10:24:00,181.46,181.46,181.22,181.22,87200
2020/02/06,10:25:00,181.23,181.39,181.21,181.39,81493
2020/02/06,10:26:00,181.39,181.49,181.36,181.42,75571
2020/02/06,10:27:00,181.42,181.66,181.42,181.64,67506
2020/02/06,10:28:00,181.64,181.72,181.52,181.71,65899
2020/02/06,10:29:00,181.71,181.71,181.43,181.44,95118
2020/02/06,10:30:00,181.44,181.48,181.38,181.40,71475
2020/02/06,10:31:00,181.40,181.60,181.33,181.58,64602
2020/02/06,10:32:00,181.58,181.64,181.53,181.59,43966
2020/02/06,10:33:00,181.59,181.64,181.55,181.62,47147
2020/02/06,10:34:00,181.62,181.68,181.55,181.68,50665
2020/02/06,10:35:00,181.68,181.85,181.67,181.80,49716
2020/02/06,10:36:00,181.80,181.86,181.77,181.83,32792
2020/02/06,10:37:00,181.83,181.92,181.82,181.86,47841
2020/02/06,10:38:00,181.86,182.02,181.86,182.00,57706
2020/02/06,10:39:00,182.00,182.00,181.85,181.96,45815
2020/02/06,10:40:00,181.96,181.98,181.87,181.89,35425
2020/02/06,10:41:00,181.89,181.97,181.83,181.83,49649
2020/02/06,10:42:00,181.83,181.98,181.83,181.96,42913
2020/02/06,10:43:00,181.96,182.01,181.95,181.97,43206
2020/02/06,10:44:00,181.97,181.99,181.87,181.94,35623
2020/02/06,10:45:00,181.94,181.96,181.87,181.91,56699
2020/02/06,10:46:00,181.90,181.99,181.86,181.98,39525
2020/02/06,10:47:00,181.98,182.07,181.95,182.07,66791
2020/02/06,10:48:00,182.07,182.13,182.07,182.12,44715
2020/02/06,10:49:00,182.12,182.13,182.00,182.08,71436
2020/02/06,10:50:00,182.08,182.08,181.94,181.96,56506
2020/02/06,10:51:00,181.97,181.98,181.92,181.96,37068
2020/02/06,10:52:00,181.96,182.00,181.94,181.98,34944
2020/02/06,10:53:00,181.98,181.98,181.89,181.90,25884
2020/02/06,10:54:00,181.90,181.96,181.78,181.80,40636
2020/02/06,10:55:00,181.80,181.80,181.69,181.75,53595
2020/02/06,10:56:00,181.75,181.84,181.75,181.83,32708
2020/02/06,10:57:00,181.83,181.88,181.80,181.86,51656
2020/02/06,10:58:00,181.86,181.95,181.82,181.95,39345
2020/02/06,10:59:00,181.95,182.01,181.88,182.01,66769
2020/02/06,11:00:00,182.01,182.07,181.95,182.00,55256
2020/02/06,11:01:00,182.01,182.02,181.92,181.98,35893
2020/02/06,11:02:00,181.98,182.11,181.97,182.10,44952
2020/02/06,11:03:00,182.10,182.30,182.09,182.21,92158
2020/02/06,11:04:00,182.20,182.39,182.20,182.38,61472
2020/02/06,11:05:00,182.38,182.39,182.26,182.29,59706
2020/02/06,11:06:00,182.29,182.32,182.22,182.25,48003
2020/02/06,11:07:00,182.25,182.36,182.25,182.33,59816
2020/02/06,11:08:00,182.33,182.38,182.31,182.33,43086
2020/02/06,11:09:00,182.33,182.37,182.22,182.27,46491
2020/02/06,11:10:00,182.27,182.35,182.26,182.34,34601
2020/02/06,11:11:00,182.34,182.44,182.34,182.43,60462
2020/02/06,11:12:00,182.43,182.57,182.41,182.56,83230
2020/02/06,11:13:00,182.56,182.58,182.42,182.48,107263
2020/02/06,11:14:00,182.48,182.48,182.35,182.45,83723
2020/02/06,11:15:00,182.45,182.55,182.43,182.55,71577
2020/02/06,11:16:00,182.55,182.57,182.49,182.54,41271
2020/02/06,11:17:00,182.54,182.54,182.45,182.49,30607
2020/02/06,11:18:00,182.49,182.50,182.42,182.48,33262
2020/02/06,11:19:00,182.48,182.55,182.43,182.55,44771
2020/02/06,11:20:00,182.55,182.68,182.54,182.63,52379
2020/02/06,11:21:00,182.63,182.67,182.60,182.60,42402
2020/02/06,11:22:00,182.61,182.72,182.57,182.72,99003
2020/02/06,11:23:00,182.72,182.76,182.70,182.74,53327
2020/02/06,11:24:00,182.73,182.76,182.71,182.72,39707
2020/02/06,11:25:00,182.71,182.75,182.66,182.68,35591
2020/02/06,11:26:00,182.68,182.76,182.68,182.76,36783
2020/02/06,11:27:00,182.76,182.91,182.72,182.91,83830
2020/02/06,11:28:00,182.91,182.91,182.82,182.82,68927
2020/02/06,11:29:00,182.82,182.89,182.79,182.86,62378
2020/02/06,11:30:00,182.86,182.93,182.81,182.91,50406
2020/02/06,11:31:00,182.91,182.98,182.80,182.81,100985
2020/02/06,11:32:00,182.81,182.84,182.75,182.78,54856
2020/02/06,11:33:00,182.77,182.77,182.60,182.61,49332
2020/02/06,11:34:00,182.61,182.78,182.60,182.68,62924
2020/02/06,11:35:00,182.68,182.74,182.65,182.73,60074
2020/02/06,11:36:00,182.73,182.75,182.63,182.64,43906
2020/02/06,11:37:00,182.64,182.69,182.61,182.68,51833
2020/02/06,11:38:00,182.68,182.68,182.62,182.65,39673
2020/02/06,11:39:00,182.65,182.66,182.60,182.63,45509
2020/02/06,11:40:00,182.63,182.76,182.63,182.69,38478
2020/02/06,11:41:00,182.70,182.77,182.69,182.73,45827
2020/02/06,11:42:00,182.73,182.81,182.71,182.76,50496
2020/02/06,11:43:00,182.76,182.76,182.61,182.61,45762
2020/02/06,11:44:00,182.61,182.63,182.56,182.58,44331
2020/02/06,11:45:00,182.58,182.58,182.49,182.50,52505
2020/02/06,11:46:00,182.50,182.56,182.49,182.51,39742
2020/02/06,11:47:00,182.52,182.58,182.48,182.58,46740
2020/02/06,11:48:00,182.58,182.67,182.57,182.63,47254
2020/02/06,11:49:00,182.63,182.74,182.60,182.60,71122
2020/02/06,11:50:00,182.60,182.65,182.57,182.64,23040
2020/02/06,11:51:00,182.64,182.66,182.54,182.56,40682
2020/02/06,11:52:00,182.56,182.59,182.53,182.56,31277
2020/02/06,11:53:00,182.56,182.56,182.44,182.49,48004
2020/02/06,11:54:00,182.49,182.53,182.47,182.49,29355
2020/02/06,11:55:00,182.49,182.53,182.48,182.52,40274
2020/02/06,11:56:00,182.52,182.55,182.43,182.44,55145
2020/02/06,11:57:00,182.44,182.50,182.43,182.48,23776
2020/02/06,11:58:00,182.48,182.48,182.40,182.40,36433
2020/02/06,11:59:00,182.40,182.42,182.29,182.31,37518
2020/02/06,12:00:00,182.31,182.32,182.21,182.21,44006
2020/02/06,12:01:00,182.21,182.36,182.19,182.33,34139
2020/02/06,12:02:00,182.33,182.43,182.33,182.40,37687
2020/02/06,12:03:00,182.40,182.42,182.37,182.37,51256
2020/02/06,12:04:00,182.37,182.47,182.36,182.43,55919
2020/02/06,12:05:00,182.43,182.50,182.43,182.47,54290
2020/02/06,12:06:00,182.47,182.48,182.42,182.44,36773
2020/02/06,12:07:00,182.44,182.49,182.43,182.46,31520
2020/02/06,12:08:00,182.46,182.52,182.43,182.50,38981
2020/02/06,12:09:00,182.50,182.59,182.49,182.58,45771
2020/02/06,12:10:00,182.59,182.72,182.59,182.69,49388
2020/02/06,12:11:00,182.69,182.73,182.66,182.71,55537
2020/02/06,12:12:00,182.71,182.71,182.55,182.55,52304
2020/02/06,12:13:00,182.55,182.63,182.52,182.55,69632
2020/02/06,12:14:00,182.55,182.59,182.51,182.57,33444
2020/02/06,12:15:00,182.57,182.60,182.50,182.52,28626
2020/02/06,12:16:00,182.52,182.64,182.51,182.62,51726
2020/02/06,12:17:00,182.62,182.64,182.49,182.56,57602
2020/02/06,12:18:00,182.56,182.61,182.55,182.55,30600
2020/02/06,12:19:00,182.56,182.65,182.55,182.65,33266
2020/02/06,12:20:00,182.64,182.69,182.63,182.68,25355
2020/02/06,12:21:00,182.68,182.70,182.67,182.69,34167
2020/02/06,12:22:00,182.69,182.69,182.61,182.65,25136
2020/02/06,12:23:00,182.66,182.67,182.59,182.61,31808
2020/02/06,12:24:00,182.61,182.65,182.60,182.64,41393
2020/02/06,12:25:00,182.64,182.70,182.64,182.69,32733
2020/02/06,12:26:00,182.69,182.72,182.64,182.65,30653
2020/02/06,12:27:00,182.65,182.68,182.63,182.67,33730
2020/02/06,12:28:00,182.67,182.71,182.65,182.70,23039
2020/02/06,12:29:00,182.70,182.74,182.69,182.74,20327
2020/02/06,12:30:00,182.74,182.86,182.74,182.86,49671
2020/02/06,12:31:00,182.86,182.90,182.76,182.85,36435
2020/02/06,12:32:00,182.85,182.90,182.84,182.87,39600
2020/02/06,12:33:00,182.87,182.93,182.86,182.93,31047
2020/02/06,12:34:00,182.93,182.95,182.83,182.86,40257
2020/02/06,12:35:00,182.86,182.90,182.83,182.90,18244
2020/02/06,12:36:00,182.90,182.91,182.84,182.88,20709
2020/02/06,12:37:00,182.88,182.89,182.82,182.84,31565
2020/02/06,12:38:00,182.84,182.89,182.84,182.86,24252
2020/02/06,12:39:00,182.86,182.93,182.86,182.90,52901
2020/02/06,12:40:00,182.90,182.95,182.89,182.93,38716
2020/02/06,12:41:00,182.93,183.12,182.93,183.07,143326
2020/02/06,12:42:00,183.07,183.12,183.04,183.07,49479
2020/02/06,12:43:00,183.07,183.09,183.00,183.04,38970
2020/02/06,12:44:00,183.04,183.11,183.03,183.09,32529
2020/02/06,12:45:00,183.10,183.10,183.04,183.06,33936
2020/02/06,12:46:00,183.07,183.12,183.06,183.08,27582
2020/02/06,12:47:00,183.08,183.11,183.04,183.06,27119
2020/02/06,12:48:00,183.06,183.07,183.01,183.02,30288
2020/02/06,12:49:00,183.02,183.12,182.98,183.12,51644
2020/02/06,12:50:00,183.12,183.13,183.05,183.12,33886
2020/02/06,12:51:00,183.12,183.17,183.07,183.07,41048
2020/02/06,12:52:00,183.08,183.21,183.07,183.21,37003
2020/02/06,12:53:00,183.21,183.25,183.17,183.19,49431
2020/02/06,12:54:00,183.19,183.27,183.19,183.23,49118
2020/02/06,12:55:00,183.23,183.29,183.22,183.24,52591
2020/02/06,12:56:00,183.24,183.27,183.23,183.27,23149
2020/02/06,12:57:00,183.27,183.30,183.22,183.23,33317
2020/02/06,12:58:00,183.23,183.37,183.22,183.37,78993
2020/02/06,12:59:00,183.37,183.43,183.34,183.42,52427
2020/02/06,13:00:00,183.42,183.62,183.42,183.60,144544
2020/02/06,13:01:00,183.60,183.79,183.59,183.78,143699
2020/02/06,13:02:00,183.78,183.82,183.49,183.50,114653
2020/02/06,13:03:00,183.50,183.53,183.42,183.45,55117
2020/02/06,13:04:00,183.45,183.46,183.37,183.43,60647
2020/02/06,13:05:00,183.43,183.45,183.35,183.44,45752
2020/02/06,13:06:00,183.44,183.47,183.40,183.41,35740
2020/02/06,13:07:00,183.41,183.50,183.41,183.49,35611
2020/02/06,13:08:00,183.49,183.49,183.33,183.34,54019
2020/02/06,13:09:00,183.34,183.34,183.21,183.25,67406
2020/02/06,13:10:00,183.25,183.25,183.18,183.25,81482
2020/02/06,13:11:00,183.26,183.35,183.23,183.34,33864
2020/02/06,13:12:00,183.33,183.34,183.29,183.30,35445
2020/02/06,13:13:00,183.30,183.35,183.29,183.34,21628
2020/02/06,13:14:00,183.34,183.34,183.26,183.30,53348
2020/02/06,13:15:00,183.30,183.31,183.24,183.27,42353
2020/02/06,13:16:00,183.27,183.34,183.27,183.34,23068
2020/02/06,13:17:00,183.34,183.40,183.34,183.36,31482
2020/02/06,13:18:00,183.36,183.37,183.25,183.26,34946
2020/02/06,13:19:00,183.26,183.26,183.14,183.20,70059
2020/02/06,13:20:00,183.20,183.24,183.19,183.21,30515
2020/02/06,13:21:00,183.21,183.21,183.06,183.08,31347
2020/02/06,13:22:00,183.08,183.11,183.05,183.11,28532
2020/02/06,13:23:00,183.11,183.11,183.03,183.06,33746
2020/02/06,13:24:00,183.06,183.10,183.06,183.06,45479
2020/02/06,13:25:00,183.06,183.17,183.06,183.16,27394
2020/02/06,13:26:00,183.16,183.16,183.09,183.11,47250
2020/02/06,13:27:00,183.11,183.14,183.09,183.10,15944
2020/02/06,13:28:00,183.10,183.13,183.07,183.09,45634
2020/02/06,13:29:00,183.09,183.13,183.09,183.13,30519
2020/02/06,13:30:00,183.13,183.14,183.08,183.13,38787
2020/02/06,13:31:00,183.13,183.21,183.12,183.20,39409
2020/02/06,13:32:00,183.20,183.25,183.18,183.23,30091
2020/02/06,13:33:00,183.23,183.25,183.20,183.23,25580
2020/02/06,13:34:00,183.23,183.27,183.22,183.26,34522
2020/02/06,13:35:00,183.26,183.31,183.26,183.28,48540
2020/02/06,13:36:00,183.27,183.28,183.21,183.22,44684
2020/02/06,13:37:00,183.22,183.22,183.10,183.11,43760
2020/02/06,13:38:00,183.11,183.13,183.02,183.02,59528
2020/02/06,13:39:00,183.03,183.03,182.95,182.98,144727
2020/02/06,13:40:00,182.98,183.04,182.97,182.98,61452
2020/02/06,13:41:00,182.98,183.03,182.96,182.98,47091
2020/02/06,13:42:00,182.98,183.02,182.97,183.02,38757
2020/02/06,13:43:00,183.02,183.12,183.02,183.09,38914
2020/02/06,13:44:00,183.09,183.11,183.04,183.11,35297
2020/02/06,13:45:00,183.11,183.15,183.03,183.04,116376
2020/02/06,13:46:00,183.04,183.08,183.03,183.07,35653
2020/02/06,13:47:00,183.07,183.09,182.95,183.01,74205
2020/02/06,13:48:00,183.01,183.12,183.01,183.11,29077
2020/02/06,13:49:00,183.11,183.12,183.08,183.10,26553
2020/02/06,13:50:00,183.10,183.22,183.10,183.22,46602
2020/02/06,13:51:00,183.22,183.28,183.17,183.17,57524
2020/02/06,13:52:00,183.17,183.21,183.17,183.18,15984
2020/02/06,13:53:00,183.18,183.20,183.13,183.15,26719
2020/02/06,13:54:00,183.15,183.17,183.15,183.17,20431
2020/02/06,13:55:00,183.17,183.17,183.06,183.07,33037
2020/02/06,13:56:00,183.07,183.09,183.06,183.09,14193
2020/02/06,13:57:00,183.08,183.13,183.06,183.09,27329
2020/02/06,13:58:00,183.09,183.16,183.08,183.14,31619
2020/02/06,13:59:00,183.14,183.16,183.12,183.12,19308
2020/02/06,14:00:00,183.12,183.18,183.10,183.10,46681
2020/02/06,14:01:00,183.10,183.20,183.08,183.16,44141
2020/02/06,14:02:00,183.16,183.19,183.09,183.18,71021
2020/02/06,14:03:00,183.18,183.19,183.11,183.12,19250
2020/02/06,14:04:00,183.11,183.18,183.09,183.16,30302
2020/02/06,14:05:00,183.16,183.23,183.16,183.22,29403
2020/02/06,14:06:00,183.22,183.27,183.20,183.27,44624
2020/02/06,14:07:00,183.27,183.31,183.21,183.30,85997
2020/02/06,14:08:00,183.30,183.34,183.28,183.34,57874
2020/02/06,14:09:00,183.34,183.35,183.27,183.31,49272
2020/02/06,14:10:00,183.31,183.31,183.27,183.31,29207
2020/02/06,14:11:00,183.31,183.33,183.23,183.25,46755
2020/02/06,14:12:00,183.26,183.28,183.23,183.24,22379
2020/02/06,14:13:00,183.24,183.27,183.19,183.26,39987
2020/02/06,14:14:00,183.27,183.27,183.22,183.23,36090
2020/02/06,14:15:00,183.24,183.27,183.22,183.23,21745
2020/02/06,14:16:00,183.23,183.28,183.20,183.28,30779
2020/02/06,14:17:00,183.28,183.28,183.24,183.25,29809
2020/02/06,14:18:00,183.26,183.27,183.11,183.11,44440
2020/02/06,14:19:00,183.11,183.13,183.05,183.07,71544
2020/02/06,14:20:00,183.06,183.08,183.04,183.06,48521
2020/02/06,14:21:00,183.05,183.09,183.04,183.05,75548
2020/02/06,14:22:00,183.05,183.11,183.00,183.11,68420
2020/02/06,14:23:00,183.12,183.15,183.09,183.13,28316
2020/02/06,14:24:00,183.14,183.20,183.11,183.13,25934
2020/02/06,14:25:00,183.13,183.13,183.07,183.12,38601
2020/02/06,14:26:00,183.12,183.18,183.10,183.11,39314
2020/02/06,14:27:00,183.11,183.16,183.08,183.15,48063
2020/02/06,14:28:00,183.15,183.21,183.15,183.16,37550
2020/02/06,14:29:00,183.16,183.20,183.09,183.19,60530
2020/02/06,14:30:00,183.19,183.23,183.10,183.10,48239
2020/02/06,14:31:00,183.09,183.15,183.09,183.15,49492
2020/02/06,14:32:00,183.15,183.15,183.05,183.08,47527
2020/02/06,14:33:00,183.09,183.14,183.02,183.09,54744
2020/02/06,14:34:00,183.09,183.09,182.95,182.96,41767
2020/02/06,14:35:00,182.96,182.98,182.84,182.86,61302
2020/02/06,14:36:00,182.86,182.87,182.73,182.73,58528
2020/02/06,14:37:00,182.73,182.81,182.72,182.77,61121
2020/02/06,14:38:00,182.77,182.81,182.73,182.73,46658
2020/02/06,14:39:00,182.73,182.73,182.54,182.61,117559
2020/02/06,14:40:00,182.61,182.70,182.61,182.63,34092
2020/02/06,14:41:00,182.63,182.69,182.62,182.64,57659
2020/02/06,14:42:00,182.64,182.64,182.52,182.52,42233
2020/02/06,14:43:00,182.52,182.56,182.50,182.56,35992
2020/02/06,14:44:00,182.55,182.56,182.55,182.56,22657
2020/02/06,14:45:00,182.56,182.57,182.50,182.50,45600
2020/02/06,14:46:00,182.50,182.51,182.31,182.36,101227
2020/02/06,14:47:00,182.36,182.40,182.27,182.28,62966
2020/02/06,14:48:00,182.28,182.38,182.28,182.35,42048
2020/02/06,14:49:00,182.35,182.35,182.30,182.31,39533
2020/02/06,14:50:00,182.31,182.52,182.31,182.52,100583
2020/02/06,14:51:00,182.52,182.54,182.49,182.51,44588
2020/02/06,14:52:00,182.51,182.59,182.49,182.59,37184
2020/02/06,14:53:00,182.59,182.67,182.57,182.64,53194
2020/02/06,14:54:00,182.63,182.70,182.63,182.68,62134
2020/02/06,14:55:00,182.67,182.70,182.65,182.69,42565
2020/02/06,14:56:00,182.69,182.70,182.62,182.66,33073
2020/02/06,14:57:00,182.67,182.69,182.62,182.62,29292
2020/02/06,14:58:00,182.62,182.66,182.60,182.66,21073
2020/02/06,14:59:00,182.66,182.67,182.65,182.66,26877
2020/02/06,15:00:00,182.66,182.70,182.64,182.65,37993
2020/02/06,15:01:00,182.65,182.69,182.63,182.66,31565
2020/02/06,15:02:00,182.66,182.68,182.62,182.63,33641
2020/02/06,15:03:00,182.63,182.67,182.62,182.64,26601
2020/02/06,15:04:00,182.64,182.65,182.62,182.65,27877
2020/02/06,15:05:00,182.65,182.71,182.63,182.71,32507
2020/02/06,15:06:00,182.70,182.80,182.70,182.76,39745
2020/02/06,15:07:00,182.75,182.86,182.75,182.82,50258
2020/02/06,15:08:00,182.82,182.85,182.77,182.84,37541
2020/02/06,15:09:00,182.84,182.94,182.84,182.92,43164
2020/02/06,15:10:00,182.92,182.98,182.90,182.97,39072
2020/02/06,15:11:00,182.97,182.97,182.85,182.86,37961
2020/02/06,15:12:00,182.86,182.95,182.84,182.93,68731
2020/02/06,15:13:00,182.93,182.94,182.84,182.84,33897
2020/02/06,15:14:00,182.85,182.87,182.73,182.74,48140
2020/02/06,15:15:00,182.74,182.82,182.74,182.77,28600
2020/02/06,15:16:00,182.77,182.77,182.67,182.72,41899
2020/02/06,15:17:00,182.72,182.77,182.72,182.76,29174
2020/02/06,15:18:00,182.76,182.80,182.75,182.76,29014
2020/02/06,15:19:00,182.76,182.83,182.76,182.81,64060
2020/02/06,15:20:00,182.81,182.81,182.65,182.68,72424
2020/02/06,15:21:00,182.68,182.69,182.63,182.64,34161
2020/02/06,15:22:00,182.64,182.64,182.48,182.55,61783
2020/02/06,15:23:00,182.55,182.56,182.47,182.54,44557
2020/02/06,15:24:00,182.54,182.58,182.51,182.55,57563
2020/02/06,15:25:00,182.55,182.62,182.52,182.60,47407
2020/02/06,15:26:00,182.60,182.73,182.60,182.60,47040
2020/02/06,15:27:00,182.60,182.71,182.60,182.67,43049
2020/02/06,15:28:00,182.67,182.69,182.65,182.67,27644
2020/02/06,15:29:00,182.67,182.69,182.66,182.68,35110
2020/02/06,15:30:00,182.67,182.76,182.66,182.74,52161
2020/02/06,15:31:00,182.74,182.79,182.72,182.73,43957
2020/02/06,15:32:00,182.73,182.89,182.72,182.86,72677
2020/02/06,15:33:00,182.86,182.93,182.84,182.89,42131
2020/02/06,15:34:00,182.89,182.92,182.82,182.91,66486
2020/02/06,15:35:00,182.91,183.04,182.91,183.03,85500
2020/02/06,15:36:00,183.03,183.09,183.03,183.08,70700
2020/02/06,15:37:00,183.08,183.08,182.99,183.06,57674
2020/02/06,15:38:00,183.06,183.09,182.99,183.00,63621
2020/02/06,15:39:00,183.00,183.02,182.95,182.97,34456
2020/02/06,15:40:00,182.97,183.01,182.95,182.98,34373
2020/02/06,15:41:00,182.98,183.03,182.96,183.02,44187
2020/02/06,15:42:00,183.02,183.08,183.00,183.06,75947
2020/02/06,15:43:00,183.06,183.10,183.04,183.10,38616
2020/02/06,15:44:00,183.10,183.11,183.08,183.11,38584
2020/02/06,15:45:00,183.11,183.11,182.98,183.00,83401
2020/02/06,15:46:00,182.99,183.00,182.90,182.93,89394
2020/02/06,15:47:00,182.93,182.94,182.83,182.85,94021
2020/02/06,15:48:00,182.85,182.87,182.79,182.81,46914
2020/02/06,15:49:00,182.81,182.82,182.77,182.82,45471
2020/02/06,15:50:00,182.82,182.87,182.80,182.86,86150
2020/02/06,15:51:00,182.86,182.90,182.77,182.87,148436
2020/02/06,15:52:00,182.87,182.90,182.80,182.82,144254
2020/02/06,15:53:00,182.82,183.00,182.81,183.00,82884
2020/02/06,15:54:00,183.00,183.26,183.00,183.26,145255
2020/02/06,15:55:00,183.25,183.63,183.23,183.62,284699
2020/02/06,15:56:00,183.62,183.63,183.50,183.56,204968
2020/02/06,15:57:00,183.56,183.58,183.44,183.56,136392
2020/02/06,15:58:00,183.56,183.58,183.47,183.48,176749
2020/02/06,15:59:00,183.49,183.57,183.47,183.56,157988
2020/02/06,16:00:00,183.57,183.69,183.13,183.63,492261
2020/02/07,09:31:00,182.85,183.14,182.84,182.95,178265
2020/02/07,09:32:00,182.95,183.36,182.90,183.34,101511
2020/02/07,09:33:00,183.34,183.54,183.08,183.18,137665
2020/02/07,09:34:00,183.18,183.18,182.58,182.63,141804
2020/02/07,09:35:00,182.62,182.91,182.50,182.63,162848
2020/02/07,09:36:00,182.63,182.91,182.48,182.73,186567
2020/02/07,09:37:00,182.73,182.85,182.70,182.70,101260
2020/02/07,09:38:00,182.70,182.97,182.58,182.92,84265
2020/02/07,09:39:00,182.93,183.34,182.93,183.27,188391
2020/02/07,09:40:00,183.27,183.29,183.05,183.11,105930
2020/02/07,09:41:00,183.11,183.17,182.95,183.16,90737
2020/02/07,09:42:00,183.16,183.23,183.10,183.17,89082
2020/02/07,09:43:00,183.17,183.28,183.13,183.23,88980
2020/02/07,09:44:00,183.23,183.77,183.22,183.76,149396
2020/02/07,09:45:00,183.76,183.79,183.45,183.48,106983
2020/02/07,09:46:00,183.48,183.48,183.28,183.34,113944
2020/02/07,09:47:00,183.34,183.56,183.33,183.52,92759
2020/02/07,09:48:00,183.52,183.70,183.51,183.70,94158
2020/02/07,09:49:00,183.70,183.84,183.60,183.83,103805
2020/02/07,09:50:00,183.83,184.09,183.83,184.09,188392
2020/02/07,09:51:00,184.09,184.43,184.00,184.42,248040
2020/02/07,09:52:00,184.42,184.67,184.41,184.65,231238
2020/02/07,09:53:00,184.65,184.78,184.31,184.32,210601
2020/02/07,09:54:00,184.32,184.36,184.20,184.30,147597
2020/02/07,09:55:00,184.29,184.52,184.25,184.48,84376
2020/02/07,09:56:00,184.48,184.66,184.38,184.39,107707
2020/02/07,09:57:00,184.40,184.42,184.29,184.39,78032
2020/02/07,09:58:00,184.39,184.43,184.08,184.22,130975
2020/02/07,09:59:00,184.22,184.22,183.84,184.05,169295
2020/02/07,10:00:00,184.05,184.05,183.83,183.93,82573
2020/02/07,10:01:00,183.93,183.93,183.53,183.54,167596
2020/02/07,10:02:00,183.54,183.66,183.41,183.64,120676
2020/02/07,10:03:00,183.64,183.94,183.64,183.93,93591
2020/02/07,10:04:00,183.94,184.00,183.76,183.78,99687
2020/02/07,10:05:00,183.78,183.88,183.70,183.84,62016
2020/02/07,10:06:00,183.84,184.00,183.78,183.94,84516
2020/02/07,10:07:00,183.93,184.15,183.90,184.05,102115
2020/02/07,10:08:00,184.05,184.29,184.03,184.17,107590
2020/02/07,10:09:00,184.18,184.27,184.10,184.10,82488
2020/02/07,10:10:00,184.10,184.18,184.09,184.11,53996
2020/02/07,10:11:00,184.11,184.22,184.10,184.20,78082
2020/02/07,10:12:00,184.20,184.32,184.15,184.29,58990
2020/02/07,10:13:00,184.29,184.49,184.27,184.46,69033
2020/02/07,10:14:00,184.46,184.63,184.46,184.60,116233
2020/02/07,10:15:00,184.60,184.69,184.60,184.65,151551
2020/02/07,10:16:00,184.65,184.67,184.44,184.51,116866
2020/02/07,10:17:00,184.51,184.52,184.39,184.43,99149
2020/02/07,10:18:00,184.43,184.80,184.43,184.80,131560
2020/02/07,10:19:00,184.80,184.85,184.72,184.84,77310
2020/02/07,10:20:00,184.84,184.94,184.83,184.83,125408
2020/02/07,10:21:00,184.83,185.06,184.82,184.98,220179
2020/02/07,10:22:00,184.98,185.07,184.91,184.97,96615
2020/02/07,10:23:00,184.97,185.09,184.93,185.09,73059
2020/02/07,10:24:00,185.09,185.12,185.02,185.08,73059
2020/02/07,10:25:00,185.08,185.10,185.03,185.04,68341
2020/02/07,10:26:00,185.04,185.11,184.95,184.98,120967
2020/02/07,10:27:00,184.99,185.00,184.95,184.95,67097
2020/02/07,10:28:00,184.95,185.06,184.95,185.03,79069
2020/02/07,10:29:00,185.03,185.23,185.03,185.20,127119
2020/02/07,10:30:00,185.20,185.29,185.12,185.14,160568
2020/02/07,10:31:00,185.14,185.19,185.10,185.12,72368
2020/02/07,10:32:00,185.12,185.35,185.11,185.35,87734
2020/02/07,10:33:00,185.35,185.36,185.12,185.13,87570
2020/02/07,10:34:00,185.13,185.18,185.10,185.16,77397
2020/02/07,10:35:00,185.16,185.17,185.00,185.05,88072
2020/02/07,10:36:00,185.05,185.14,184.98,184.98,47977
2020/02/07,10:37:00,184.98,185.09,184.95,185.06,110708
2020/02/07,10:38:00,185.06,185.14,185.00,185.14,70521
2020/02/07,10:39:00,185.14,185.18,185.10,185.13,48169
2020/02/07,10:40:00,185.13,185.13,185.00,185.04,61366
2020/02/07,10:41:00,185.04,185.09,184.99,185.08,37706
2020/02/07,10:42:00,185.08,185.18,184.98,185.02,53438
2020/02/07,10:43:00,185.02,185.13,184.98,185.13,36288
2020/02/07,10:44:00,185.13,185.32,185.13,185.21,98734
2020/02/07,10:45:00,185.21,185.23,185.11,185.16,70244
2020/02/07,10:46:00,185.17,185.20,184.95,184.96,66976
2020/02/07,10:47:00,184.96,185.08,184.95,184.96,72493
2020/02/07,10:48:00,184.96,184.99,184.84,184.86,81384
2020/02/07,10:49:00,184.86,184.90,184.74,184.79,71027
2020/02/07,10:50:00,184.79,184.92,184.79,184.86,61875
2020/02/07,10:51:00,184.86,184.91,184.82,184.89,45333
2020/02/07,10:52:00,184.88,184.91,184.82,184.90,36817
2020/02/07,10:53:00,184.90,184.95,184.82,184.94,60798
2020/02/07,10:54:00,184.94,184.94,184.82,184.85,26942
2020/02/07,10:55:00,184.85,184.92,184.81,184.92,87655
2020/02/07,10:56:00,184.92,185.08,184.92,185.04,110473
2020/02/07,10:57:00,185.04,185.04,184.90,184.92,39091
2020/02/07,10:58:00,184.92,185.06,184.91,185.00,43253
2020/02/07,10:59:00,185.00,185.01,184.90,184.93,43379
2020/02/07,11:00:00,184.93,184.94,184.81,184.84,95058
2020/02/07,11:01:00,184.84,184.85,184.65,184.70,76749
2020/02/07,11:02:00,184.70,184.81,184.69,184.81,40637
2020/02/07,11:03:00,184.81,184.83,184.72,184.80,50850
2020/02/07,11:04:00,184.81,184.91,184.81,184.89,43581
2020/02/07,11:05:00,184.89,184.91,184.77,184.82,45156
2020/02/07,11:06:00,184.82,184.94,184.79,184.88,88559
2020/02/07,11:07:00,184.88,185.01,184.88,184.97,52780
2020/02/07,11:08:00,184.97,185.06,184.96,184.99,53087
2020/02/07,11:09:00,184.99,185.03,184.95,184.96,105738
2020/02/07,11:10:00,184.96,185.00,184.93,184.95,35896
2020/02/07,11:11:00,184.95,184.97,184.90,184.90,43520
2020/02/07,11:12:00,184.91,185.00,184.90,185.00,41483
2020/02/07,11:13:00,185.00,185.02,184.93,184.98,38066
2020/02/07,11:14:00,184.99,185.04,184.95,184.98,59896
2020/02/07,11:15:00,184.98,185.04,184.98,185.03,47901
2020/02/07,11:16:00,185.03,185.05,184.97,185.04,40401
2020/02/07,11:17:00,185.04,185.05,184.98,185.01,41478
2020/02/07,11:18:00,185.01,185.05,185.00,185.00,30123
2020/02/07,11:19:00,185.00,185.05,184.96,184.96,41479
2020/02/07,11:20:00,184.97,185.02,184.94,185.01,35021
2020/02/07,11:21:00,185.01,185.18,185.01,185.15,117857
2020/02/07,11:22:00,185.15,185.15,185.07,185.09,43000
2020/02/07,11:23:00,185.09,185.14,185.08,185.11,35677
2020/02/07,11:24:00,185.10,185.14,185.03,185.13,41652
2020/02/07,11:25:00,185.13,185.14,185.07,185.11,30650
2020/02/07,11:26:00,185.11,185.15,185.08,185.14,34764
2020/02/07,11:27:00,185.14,185.23,185.14,185.19,50983
2020/02/07,11:28:00,185.19,185.20,185.12,185.13,72962
2020/02/07,11:29:00,185.14,185.22,185.14,185.22,44048
2020/02/07,11:30:00,185.22,185.28,185.19,185.26,52535
2020/02/07,11:31:00,185.26,185.29,185.24,185.26,55118
2020/02/07,11:32:00,185.25,185.50,185.25,185.40,192809
2020/02/07,11:33:00,185.40,185.48,185.39,185.43,60200
2020/02/07,11:34:00,185.42,185.43,185.35,185.35,73277
2020/02/07,11:35:00,185.34,185.35,185.23,185.27,66146
2020/02/07,11:36:00,185.27,185.33,185.24,185.28,41317
2020/02/07,11:37:00,185.28,185.30,185.25,185.28,36057
2020/02/07,11:38:00,185.28,185.48,185.28,185.43,99810
2020/02/07,11:39:00,185.43,185.45,185.37,185.45,55159
2020/02/07,11:40:00,185.45,185.50,185.43,185.44,49517
2020/02/07,11:41:00,185.44,185.56,185.41,185.55,60513
2020/02/07,11:42:00,185.55,185.57,185.51,185.57,35903
2020/02/07,11:43:00,185.57,185.59,185.50,185.51,53308
2020/02/07,11:44:00,185.51,185.59,185.51,185.56,43507
2020/02/07,11:45:00,185.56,185.63,185.55,185.61,60990
2020/02/07,11:46:00,185.61,185.63,185.45,185.46,95274
2020/02/07,11:47:00,185.46,185.46,185.32,185.36,60587
2020/02/07,11:48:00,185.36,185.45,185.34,185.35,51543
2020/02/07,11:49:00,185.35,185.44,185.35,185.39,26376
2020/02/07,11:50:00,185.39,185.39,185.27,185.35,70290
2020/02/07,11:51:00,185.34,185.35,185.27,185.31,36364
2020/02/07,11:52:00,185.31,185.31,185.15,185.15,37354
2020/02/07,11:53:00,185.15,185.18,185.13,185.17,37647
2020/02/07,11:54:00,185.17,185.24,185.16,185.23,54445
2020/02/07,11:55:00,185.23,185.34,185.22,185.23,53280
2020/02/07,11:56:00,185.23,185.24,185.20,185.20,24401
2020/02/07,11:57:00,185.20,185.25,185.19,185.22,35995
2020/02/07,11:58:00,185.22,185.24,185.17,185.17,41256
2020/02/07,11:59:00,185.17,185.34,185.17,185.30,75269
2020/02/07,12:00:00,185.30,185.43,185.29,185.42,42321
2020/02/07,12:01:00,185.42,185.44,185.30,185.32,44501
2020/02/07,12:02:00,185.32,185.34,185.26,185.34,21163
2020/02/07,12:03:00,185.34,185.39,185.28,185.34,33719
2020/02/07,12:04:00,185.34,185.36,185.25,185.25,33980
2020/02/07,12:05:00,185.25,185.26,185.21,185.24,62323
2020/02/07,12:06:00,185.24,185.27,185.24,185.27,25542
2020/02/07,12:07:00,185.27,185.29,185.26,185.27,27236
2020/02/07,12:08:00,185.27,185.34,185.27,185.32,32656
2020/02/07,12:09:00,185.32,185.42,185.27,185.28,57602
2020/02/07,12:10:00,185.28,185.29,185.23,185.25,27971
2020/02/07,12:11:00,185.25,185.28,185.22,185.23,39755
2020/02/07,12:12:00,185.23,185.27,185.20,185.22,25422
2020/02/07,12:13:00,185.22,185.33,185.20,185.31,42784
2020/02/07,12:14:00,185.31,185.40,185.31,185.37,42040
2020/02/07,12:15:00,185.37,185.40,185.31,185.37,47755
2020/02/07,12:16:00,185.37,185.44,185.37,185.44,53150
2020/02/07,12:17:00,185.44,185.46,185.33,185.36,42107
2020/02/07,12:18:00,185.36,185.40,185.31,185.36,33491
2020/02/07,12:19:00,185.36,185.38,185.32,185.33,26917
2020/02/07,12:20:00,185.33,185.34,185.30,185.31,28973
2020/02/07,12:21:00,185.31,185.36,185.28,185.35,26146
2020/02/07,12:22:00,185.35,185.42,185.34,185.40,25775
2020/02/07,12:23:00,185.40,185.45,185.36,185.37,36732
2020/02/07,12:24:00,185.37,185.42,185.24,185.27,52356
2020/02/07,12:25:00,185.27,185.32,185.26,185.27,23276
2020/02/07,12:26:00,185.27,185.30,185.24,185.27,24251
2020/02/07,12:27:00,185.27,185.27,185.14,185.15,46357
2020/02/07,12:28:00,185.14,185.28,185.14,185.26,50174
2020/02/07,12:29:00,185.26,185.31,185.26,185.28,49906
2020/02/07,12:30:00,185.28,185.31,185.25,185.25,37391
2020/02/07,12:31:00,185.25,185.25,185.15,185.21,30468
2020/02/07,12:32:00,185.21,185.24,185.10,185.21,75640
2020/02/07,12:33:00,185.20,185.21,185.13,185.16,25792
2020/02/07,12:34:00,185.16,185.16,185.11,185.16,29026
2020/02/07,12:35:00,185.16,185.17,185.09,185.11,41877
2020/02/07,12:36:00,185.11,185.12,185.01,185.04,49023
2020/02/07,12:37:00,185.04,185.06,185.00,185.00,59148
2020/02/07,12:38:00,185.00,185.01,184.90,184.97,86755
2020/02/07,12:39:00,184.97,184.97,184.92,184.92,35842
2020/02/07,12:40:00,184.92,185.00,184.91,184.99,37652
2020/02/07,12:41:00,184.99,185.03,184.97,185.02,39447
2020/02/07,12:42:00,185.02,185.13,185.01,185.13,36687
2020/02/07,12:43:00,185.13,185.18,185.12,185.15,32064
2020/02/07,12:44:00,185.15,185.15,185.09,185.09,27465
2020/02/07,12:45:00,185.09,185.11,185.04,185.04,39003
2020/02/07,12:46:00,185.04,185.06,185.01,185.02,30897
2020/02/07,12:47:00,185.02,185.04,185.01,185.01,14254
2020/02/07,12:48:00,185.01,185.09,185.00,185.08,24419
2020/02/07,12:49:00,185.08,185.12,185.04,185.12,26569
2020/02/07,12:50:00,185.12,185.19,185.12,185.17,23965
2020/02/07,12:51:00,185.17,185.21,185.14,185.21,34467
2020/02/07,12:52:00,185.21,185.26,185.19,185.20,31343
2020/02/07,12:53:00,185.20,185.21,185.14,185.20,29263
2020/02/07,12:54:00,185.20,185.23,185.14,185.15,30170
2020/02/07,12:55:00,185.15,185.20,185.15,185.19,23242
2020/02/07,12:56:00,185.19,185.22,185.04,185.04,55537
2020/02/07,12:57:00,185.04,185.07,185.03,185.06,17278
2020/02/07,12:58:00,185.06,185.10,185.04,185.10,31216
2020/02/07,12:59:00,185.10,185.19,185.08,185.18,54636
2020/02/07,13:00:00,185.18,185.19,185.14,185.15,36891
2020/02/07,13:01:00,185.16,185.16,185.08,185.11,25674
2020/02/07,13:02:00,185.11,185.15,185.10,185.14,22364
2020/02/07,13:03:00,185.14,185.15,185.08,185.08,22421
2020/02/07,13:04:00,185.08,185.12,185.06,185.12,15445
2020/02/07,13:05:00,185.12,185.12,185.07,185.08,25062
2020/02/07,13:06:00,185.08,185.09,185.04,185.05,13768
2020/02/07,13:07:00,185.05,185.05,184.99,184.99,27967
2020/02/07,13:08:00,185.00,185.00,184.93,184.96,35875
2020/02/07,13:09:00,184.96,185.00,184.95,184.96,29614
2020/02/07,13:10:00,184.96,184.98,184.93,184.97,22887
2020/02/07,13:11:00,184.97,184.99,184.97,184.99,8233
2020/02/07,13:12:00,184.99,185.01,184.96,184.96,31840
2020/02/07,13:13:00,184.97,184.99,184.96,184.98,16689
2020/02/07,13:14:00,184.98,185.00,184.94,184.98,17487
2020/02/07,13:15:00,184.98,184.98,184.91,184.92,40294
2020/02/07,13:16:00,184.92,184.94,184.90,184.91,33908
2020/02/07,13:17:00,184.91,185.01,184.90,184.98,46804
2020/02/07,13:18:00,184.98,184.99,184.95,184.99,24975
2020/02/07,13:19:00,184.98,185.00,184.94,185.00,26069
2020/02/07,13:20:00,185.00,185.00,184.91,184.92,19188
2020/02/07,13:21:00,184.92,184.94,184.90,184.90,21414
2020/02/07,13:22:00,184.90,184.91,184.87,184.89,39724
2020/02/07,13:23:00,184.89,184.89,184.84,184.85,32604
2020/02/07,13:24:00,184.85,184.89,184.83,184.84,67602
2020/02/07,13:25:00,184.84,184.85,184.79,184.79,33394
2020/02/07,13:26:00,184.79,184.84,184.77,184.78,42444
2020/02/07,13:27:00,184.78,184.80,184.75,184.76,28727
2020/02/07,13:28:00,184.76,184.80,184.71,184.75,55822
2020/02/07,13:29:00,184.75,184.77,184.72,184.76,25626
2020/02/07,13:30:00,184.76,184.77,184.72,184.75,38295
2020/02/07,13:31:00,184.75,184.77,184.70,184.76,53257
2020/02/07,13:32:00,184.76,184.77,184.72,184.72,18064
2020/02/07,13:33:00,184.72,184.76,184.72,184.75,17145
2020/02/07,13:34:00,184.75,184.75,184.67,184.68,49640
2020/02/07,13:35:00,184.68,184.72,184.47,184.52,157157
2020/02/07,13:36:00,184.46,184.81,184.46,184.54,159987
2020/02/07,13:37:00,184.55,184.56,184.43,184.54,49654
2020/02/07,13:38:00,184.54,184.58,184.44,184.45,45561
2020/02/07,13:39:00,184.45,184.47,184.27,184.28,101914
2020/02/07,13:40:00,184.28,184.28,184.10,184.18,90561
2020/02/07,13:41:00,184.18,184.25,184.10,184.18,77647
2020/02/07,13:42:00,184.18,184.18,183.95,183.99,128702
2020/02/07,13:43:00,183.99,184.05,183.98,184.04,55097
2020/02/07,13:44:00,184.04,184.15,184.03,184.11,45194
2020/02/07,13:45:00,184.11,184.24,184.11,184.17,109239
2020/02/07,13:46:00,184.18,184.21,184.11,184.13,40397
2020/02/07,13:47:00,184.13,184.15,184.05,184.11,34616
2020/02/07,13:48:00,184.11,184.11,184.02,184.06,29913
2020/02/07,13:49:00,184.06,184.21,184.06,184.21,44837
2020/02/07,13:50:00,184.21,184.22,184.12,184.17,26851
2020/02/07,13:51:00,184.17,184.20,184.15,184.20,19271
2020/02/07,13:52:00,184.20,184.29,184.20,184.27,43087
2020/02/07,13:53:00,184.27,184.44,184.27,184.40,46861
2020/02/07,13:54:00,184.40,184.53,184.39,184.42,74642
2020/02/07,13:55:00,184.43,184.52,184.38,184.51,43148
2020/02/07,13:56:00,184.51,184.53,184.40,184.40,28569
2020/02/07,13:57:00,184.40,184.41,184.35,184.37,19665
2020/02/07,13:58:00,184.37,184.37,184.14,184.31,74085
2020/02/07,13:59:00,184.31,184.34,184.25,184.30,35695
2020/02/07,14:00:00,184.30,184.31,184.13,184.13,31445
2020/02/07,14:01:00,184.13,184.14,184.01,184.01,82827
2020/02/07,14:02:00,184.01,184.10,184.00,184.06,68528
2020/02/07,14:03:00,184.07,184.14,184.06,184.07,30343
2020/02/07,14:04:00,184.08,184.17,184.07,184.08,60295
2020/02/07,14:05:00,184.08,184.09,183.93,183.94,87088
2020/02/07,14:06:00,183.94,183.94,183.76,183.89,118686
2020/02/07,14:07:00,183.89,184.03,183.85,183.85,147177
2020/02/07,14:08:00,183.85,183.97,183.80,183.86,65639
2020/02/07,14:09:00,183.86,183.86,183.56,183.56,183704
2020/02/07,14:10:00,183.56,183.65,183.47,183.58,132540
2020/02/07,14:11:00,183.58,183.71,183.55,183.56,82553
2020/02/07,14:12:00,183.56,183.59,183.36,183.41,68079
2020/02/07,14:13:00,183.42,183.54,183.41,183.53,62376
2020/02/07,14:14:00,183.53,183.55,183.45,183.49,61112
2020/02/07,14:15:00,183.49,183.56,183.47,183.56,51480
2020/02/07,14:16:00,183.56,183.67,183.51,183.64,63745
2020/02/07,14:17:00,183.64,183.64,183.55,183.56,41677
2020/02/07,14:18:00,183.56,183.56,183.41,183.47,53920
2020/02/07,14:19:00,183.47,183.49,183.37,183.41,60968
2020/02/07,14:20:00,183.41,183.42,183.19,183.20,84493
2020/02/07,14:21:00,183.20,183.20,182.95,183.07,187213
2020/02/07,14:22:00,183.08,183.10,182.96,182.99,62301
2020/02/07,14:23:00,182.99,183.11,182.91,183.08,113041
2020/02/07,14:24:00,183.08,183.12,182.94,182.96,119183
2020/02/07,14:25:00,182.96,183.01,182.82,182.96,113141
2020/02/07,14:26:00,182.97,183.07,182.95,182.96,47006
2020/02/07,14:27:00,182.96,183.13,182.96,183.07,73288
2020/02/07,14:28:00,183.07,183.30,183.04,183.30,161341
2020/02/07,14:29:00,183.31,183.34,183.15,183.19,58056
2020/02/07,14:30:00,183.19,183.23,183.06,183.10,85569
2020/02/07,14:31:00,183.10,183.27,183.10,183.24,89145
2020/02/07,14:32:00,183.24,183.37,183.23,183.27,46825
2020/02/07,14:33:00,183.27,183.35,183.27,183.33,78511
2020/02/07,14:34:00,183.33,183.39,183.32,183.37,58359
2020/02/07,14:35:00,183.37,183.38,183.30,183.34,48072
2020/02/07,14:36:00,183.34,183.41,183.34,183.40,34073
2020/02/07,14:37:00,183.41,183.46,183.38,183.40,42239
2020/02/07,14:38:00,183.40,183.51,183.38,183.49,51839
2020/02/07,14:39:00,183.49,183.60,183.46,183.60,40019
2020/02/07,14:40:00,183.60,183.62,183.45,183.46,67712
2020/02/07,14:41:00,183.46,183.52,183.38,183.39,44637
2020/02/07,14:42:00,183.39,183.55,183.38,183.51,35359
2020/02/07,14:43:00,183.51,183.67,183.48,183.60,49008
2020/02/07,14:44:00,183.60,183.63,183.57,183.62,39121
2020/02/07,14:45:00,183.62,183.93,183.62,183.81,96667
2020/02/07,14:46:00,183.81,183.81,183.67,183.72,45259
2020/02/07,14:47:00,183.70,183.70,183.65,183.65,36786
2020/02/07,14:48:00,183.65,183.67,183.55,183.60,63572
2020/02/07,14:49:00,183.60,183.65,183.59,183.60,27822
2020/02/07,14:50:00,183.60,183.61,183.52,183.54,27879
2020/02/07,14:51:00,183.54,183.66,183.54,183.58,31225
2020/02/07,14:52:00,183.58,183.68,183.57,183.64,28452
2020/02/07,14:53:00,183.64,183.66,183.57,183.66,41767
2020/02/07,14:54:00,183.66,183.66,183.46,183.48,59369
2020/02/07,14:55:00,183.48,183.70,183.47,183.69,34534
2020/02/07,14:56:00,183.69,183.77,183.59,183.64,51852
2020/02/07,14:57:00,183.65,183.84,183.65,183.83,43492
2020/02/07,14:58:00,183.83,183.93,183.81,183.92,61446
2020/02/07,14:59:00,183.92,183.95,183.88,183.89,41634
2020/02/07,15:00:00,183.89,184.05,183.88,184.00,83449
2020/02/07,15:01:00,184.00,184.09,183.97,184.08,87754
2020/02/07,15:02:00,184.08,184.12,183.99,184.07,62258
2020/02/07,15:03:00,184.07,184.11,184.02,184.07,49458
2020/02/07,15:04:00,184.07,184.12,184.00,184.09,54238
2020/02/07,15:05:00,184.09,184.10,184.00,184.02,55412
2020/02/07,15:06:00,184.01,184.05,183.96,183.96,41690
2020/02/07,15:07:00,183.96,184.04,183.95,183.99,29132
2020/02/07,15:08:00,184.00,184.05,183.99,184.01,46629
2020/02/07,15:09:00,184.01,184.03,183.95,183.97,26069
2020/02/07,15:10:00,183.96,184.00,183.88,183.89,31068
2020/02/07,15:11:00,183.92,183.95,183.84,183.86,45756
2020/02/07,15:12:00,183.86,183.87,183.75,183.77,45216
2020/02/07,15:13:00,183.77,183.85,183.71,183.83,68986
2020/02/07,15:14:00,183.83,183.88,183.81,183.87,27704
2020/02/07,15:15:00,183.87,183.98,183.87,183.95,34917
2020/02/07,15:16:00,183.95,184.01,183.91,183.99,42576
2020/02/07,15:17:00,183.99,184.03,183.88,183.93,45080
2020/02/07,15:18:00,183.93,183.97,183.91,183.92,28465
2020/02/07,15:19:00,183.92,183.93,183.89,183.90,27596
2020/02/07,15:20:00,183.90,183.95,183.84,183.87,38620
2020/02/07,15:21:00,183.87,183.89,183.77,183.78,30829
2020/02/07,15:22:00,183.78,183.79,183.70,183.74,56865
2020/02/07,15:23:00,183.74,183.75,183.64,183.66,34270
2020/02/07,15:24:00,183.66,183.69,183.60,183.65,47103
2020/02/07,15:25:00,183.65,183.76,183.65,183.71,39290
2020/02/07,15:26:00,183.71,183.95,183.67,183.95,65649
2020/02/07,15:27:00,183.95,183.96,183.89,183.91,32382
2020/02/07,15:28:00,183.91,183.92,183.85,183.92,27212
2020/02/07,15:29:00,183.91,183.97,183.90,183.94,33835
2020/02/07,15:30:00,183.94,184.07,183.93,183.99,75144
2020/02/07,15:31:00,183.99,184.11,183.98,184.09,69236
2020/02/07,15:32:00,184.09,184.23,184.07,184.07,81224
2020/02/07,15:33:00,184.07,184.13,183.99,184.08,75641
2020/02/07,15:34:00,184.08,184.10,184.03,184.08,57772
2020/02/07,15:35:00,184.08,184.18,184.07,184.12,42044
2020/02/07,15:36:00,184.12,184.15,183.98,184.01,65544
2020/02/07,15:37:00,184.01,184.01,183.92,183.95,49170
2020/02/07,15:38:00,183.95,183.95,183.89,183.92,58618
2020/02/07,15:39:00,183.92,183.95,183.85,183.95,53872
2020/02/07,15:40:00,183.95,184.02,183.92,183.97,50112
2020/02/07,15:41:00,183.97,184.07,183.94,184.07,58551
2020/02/07,15:42:00,184.07,184.21,184.07,184.15,60987
2020/02/07,15:43:00,184.15,184.15,184.07,184.09,83765
2020/02/07,15:44:00,184.09,184.09,183.98,184.03,99018
2020/02/07,15:45:00,184.03,184.07,183.94,183.97,88268
2020/02/07,15:46:00,183.97,183.98,183.84,183.90,94424
2020/02/07,15:47:00,183.90,184.02,183.90,183.94,81309
2020/02/07,15:48:00,183.94,183.94,183.86,183.91,65985
2020/02/07,15:49:00,183.91,183.93,183.76,183.78,96567
2020/02/07,15:50:00,183.77,183.83,183.70,183.75,108065
2020/02/07,15:51:00,183.74,183.87,183.70,183.72,188626
2020/02/07,15:52:00,183.72,183.80,183.65,183.70,134929
2020/02/07,15:53:00,183.70,183.73,183.65,183.66,67185
2020/02/07,15:54:00,183.66,183.73,183.66,183.67,95204
2020/02/07,15:55:00,183.67,183.73,183.55,183.62,147228
2020/02/07,15:56:00,183.61,183.75,183.56,183.69,112533
2020/02/07,15:57:00,183.69,183.80,183.68,183.74,91404
2020/02/07,15:58:00,183.74,183.98,183.74,183.94,167956
2020/02/07,15:59:00,183.94,184.00,183.91,184.00,152732
2020/02/07,16:00:00,184.00,184.07,183.65,183.89,437591
2020/02/10,09:31:00,183.58,183.98,183.25,183.64,208270
2020/02/10,09:32:00,183.64,183.80,183.60,183.75,93155
2020/02/10,09:33:00,183.77,184.05,183.76,183.93,193845
2020/02/10,09:34:00,183.93,183.93,183.45,183.57,137638
2020/02/10,09:35:00,183.58,183.79,183.56,183.74,126182
2020/02/10,09:36:00,183.74,184.03,183.73,183.86,123697
2020/02/10,09:37:00,183.87,184.02,183.62,183.67,125370
2020/02/10,09:38:00,183.67,183.88,183.66,183.78,83655
2020/02/10,09:39:00,183.78,183.95,183.78,183.92,92598
2020/02/10,09:40:00,183.92,184.01,183.89,184.00,82041
2020/02/10,09:41:00,184.00,184.23,183.97,184.22,123967
2020/02/10,09:42:00,184.22,184.38,184.20,184.31,112746
2020/02/10,09:43:00,184.30,184.48,184.28,184.47,156137
2020/02/10,09:44:00,184.47,184.51,184.32,184.40,145202
2020/02/10,09:45:00,184.40,184.75,184.31,184.72,178932
2020/02/10,09:46:00,184.73,184.77,184.44,184.48,114424
2020/02/10,09:47:00,184.48,184.62,184.48,184.58,107998
2020/02/10,09:48:00,184.58,184.65,184.44,184.45,138002
2020/02/10,09:49:00,184.45,184.47,184.26,184.32,106002
2020/02/10,09:50:00,184.33,184.48,184.31,184.47,71487
2020/02/10,09:51:00,184.47,184.53,184.35,184.45,88976
2020/02/10,09:52:00,184.45,184.47,184.31,184.37,66203
2020/02/10,09:53:00,184.38,184.47,184.34,184.47,56971
2020/02/10,09:54:00,184.47,184.50,184.40,184.47,92025
2020/02/10,09:55:00,184.47,184.53,184.46,184.52,71322
2020/02/10,09:56:00,184.53,184.59,184.45,184.54,80725
2020/02/10,09:57:00,184.54,184.81,184.54,184.81,174662
2020/02/10,09:58:00,184.81,184.84,184.71,184.75,82301
2020/02/10,09:59:00,184.75,184.82,184.72,184.80,67484
2020/02/10,10:00:00,184.80,184.80,184.71,184.78,65461
2020/02/10,10:01:00,184.78,184.90,184.76,184.90,127866
2020/02/10,10:02:00,184.89,184.90,184.85,184.86,75811
2020/02/10,10:03:00,184.86,184.88,184.73,184.74,82865
2020/02/10,10:04:00,184.74,184.76,184.68,184.70,83095
2020/02/10,10:05:00,184.70,184.70,184.60,184.63,53229
2020/02/10,10:06:00,184.63,184.69,184.58,184.64,52530
2020/02/10,10:07:00,184.64,184.72,184.62,184.66,41269
2020/02/10,10:08:00,184.66,184.72,184.62,184.68,52973
2020/02/10,10:09:00,184.68,184.70,184.63,184.69,69457
2020/02/10,10:10:00,184.69,185.00,184.69,184.99,131157
2020/02/10,10:11:00,184.99,185.15,184.92,185.07,200188
2020/02/10,10:12:00,185.07,185.21,185.07,185.16,142303
2020/02/10,10:13:00,185.16,185.21,185.11,185.19,94676
2020/02/10,10:14:00,185.19,185.29,185.16,185.28,113843
2020/02/10,10:15:00,185.28,185.33,185.21,185.30,123389
2020/02/10,10:16:00,185.30,185.41,185.29,185.38,110144
2020/02/10,10:17:00,185.38,185.52,185.38,185.52,95176
2020/02/10,10:18:00,185.52,185.62,185.45,185.62,122444
2020/02/10,10:19:00,185.61,185.68,185.54,185.66,150735
2020/02/10,10:20:00,185.65,185.94,185.64,185.94,145117
2020/02/10,10:21:00,185.93,185.93,185.75,185.92,136228
2020/02/10,10:22:00,185.92,185.95,185.83,185.91,118458
2020/02/10,10:23:00,185.91,185.92,185.71,185.72,146083
2020/02/10,10:24:00,185.71,185.71,185.48,185.52,129635
2020/02/10,10:25:00,185.52,185.74,185.52,185.70,84252
2020/02/10,10:26:00,185.70,185.82,185.70,185.75,73294
2020/02/10,10:27:00,185.75,185.86,185.74,185.83,57689
2020/02/10,10:28:00,185.83,185.95,185.83,185.88,103106
2020/02/10,10:29:00,185.88,185.96,185.86,185.88,78634
2020/02/10,10:30:00,185.88,186.22,185.87,186.20,264049
2020/02/10,10:31:00,186.20,186.48,186.17,186.47,170217
2020/02/10,10:32:00,186.47,186.48,186.25,186.32,154518
2020/02/10,10:33:00,186.34,186.53,186.34,186.52,163410
2020/02/10,10:34:00,186.52,186.72,186.48,186.72,190519
2020/02/10,10:35:00,186.72,186.82,186.68,186.82,164819
2020/02/10,10:36:00,186.82,186.91,186.80,186.91,140190
2020/02/10,10:37:00,186.90,186.98,186.86,186.94,174698
2020/02/10,10:38:00,186.94,187.06,186.90,187.03,180867
2020/02/10,10:39:00,187.03,187.25,187.03,187.24,185609
2020/02/10,10:40:00,187.24,187.30,187.06,187.08,233805
2020/02/10,10:41:00,187.08,187.08,186.56,186.61,308588
2020/02/10,10:42:00,186.61,186.72,186.48,186.65,202012
2020/02/10,10:43:00,186.65,186.83,186.61,186.79,141166
2020/02/10,10:44:00,186.78,186.78,186.54,186.61,167822
2020/02/10,10:45:00,186.59,186.69,186.59,186.64,76509
2020/02/10,10:46:00,186.64,186.87,186.63,186.78,101573
2020/02/10,10:47:00,186.78,186.99,186.78,186.83,111141
2020/02/10,10:48:00,186.84,186.88,186.78,186.82,65572
2020/02/10,10:49:00,186.82,186.92,186.71,186.80,92551
2020/02/10,10:50:00,186.80,186.90,186.80,186.84,56870
2020/02/10,10:51:00,186.84,186.90,186.73,186.75,74475
2020/02/10,10:52:00,186.75,186.75,186.55,186.58,107620
2020/02/10,10:53:00,186.58,186.64,186.39,186.40,139931
2020/02/10,10:54:00,186.40,186.52,186.40,186.45,86690
2020/02/10,10:55:00,186.44,186.45,186.20,186.26,124203
2020/02/10,10:56:00,186.26,186.26,186.03,186.06,151355
2020/02/10,10:57:00,186.08,186.11,185.92,186.11,146746
2020/02/10,10:58:00,186.12,186.16,185.77,185.83,161737
2020/02/10,10:59:00,185.83,186.04,185.79,185.99,117787
2020/02/10,11:00:00,185.99,186.09,185.98,186.05,102249
2020/02/10,11:01:00,186.05,186.26,186.05,186.21,94537
2020/02/10,11:02:00,186.21,186.35,186.21,186.29,72099
2020/02/10,11:03:00,186.29,186.32,186.18,186.30,74169
2020/02/10,11:04:00,186.30,186.43,186.27,186.28,90372
2020/02/10,11:05:00,186.28,186.39,186.28,186.38,67367
2020/02/10,11:06:00,186.39,186.45,186.32,186.38,58520
2020/02/10,11:07:00,186.39,186.48,186.35,186.41,64807
2020/02/10,11:08:00,186.41,186.46,186.37,186.37,29216
2020/02/10,11:09:00,186.37,186.49,186.37,186.43,42960
2020/02/10,11:10:00,186.43,186.48,186.40,186.41,35731
2020/02/10,11:11:00,186.41,186.48,186.39,186.48,40520
2020/02/10,11:12:00,186.47,186.47,186.23,186.25,67878
2020/02/10,11:13:00,186.25,186.28,186.22,186.24,61107
2020/02/10,11:14:00,186.24,186.29,186.15,186.19,48575
2020/02/10,11:15:00,186.19,186.28,186.17,186.28,56598
2020/02/10,11:16:00,186.28,186.32,186.13,186.17,69744
2020/02/10,11:17:00,186.17,186.19,186.10,186.19,47976
2020/02/10,11:18:00,186.19,186.25,186.16,186.25,50198
2020/02/10,11:19:00,186.25,186.26,186.16,186.18,41324
2020/02/10,11:20:00,186.18,186.22,186.12,186.19,40576
2020/02/10,11:21:00,186.19,186.23,186.15,186.19,44206
2020/02/10,11:22:00,186.19,186.20,186.14,186.15,29442
2020/02/10,11:23:00,186.15,186.18,186.12,186.14,68777
2020/02/10,11:24:00,186.14,186.31,186.12,186.31,52708
2020/02/10,11:25:00,186.31,186.47,186.26,186.47,73495
2020/02/10,11:26:00,186.46,186.57,186.45,186.53,87483
2020/02/10,11:27:00,186.53,186.68,186.44,186.67,73361
2020/02/10,11:28:00,186.67,186.78,186.67,186.74,88122
2020/02/10,11:29:00,186.74,186.74,186.67,186.69,39338
2020/02/10,11:30:00,186.69,186.72,186.66,186.68,55265
2020/02/10,11:31:00,186.68,186.79,186.68,186.79,51558
2020/02/10,11:32:00,186.78,186.87,186.78,186.83,79909
2020/02/10,11:33:00,186.83,186.89,186.77,186.89,72976
2020/02/10,11:34:00,186.89,186.97,186.88,186.96,88170
2020/02/10,11:35:00,186.97,187.02,186.80,186.80,106719
2020/02/10,11:36:00,186.80,186.95,186.80,186.95,59665
2020/02/10,11:37:00,186.95,187.05,186.93,186.98,81140
2020/02/10,11:38:00,186.98,187.10,186.96,187.02,98709
2020/02/10,11:39:00,187.02,187.08,187.00,187.08,45073
2020/02/10,11:40:00,187.08,187.10,186.90,186.91,63277
2020/02/10,11:41:00,186.91,186.97,186.85,186.97,63232
2020/02/10,11:42:00,186.97,186.97,186.85,186.86,35441
2020/02/10,11:43:00,186.87,186.95,186.87,186.90,49194
2020/02/10,11:44:00,186.90,187.05,186.87,187.01,74895
2020/02/10,11:45:00,187.01,187.05,186.97,186.97,77412
2020/02/10,11:46:00,186.97,187.08,186.97,187.05,56801
2020/02/10,11:47:00,187.05,187.24,187.04,187.22,90524
2020/02/10,11:48:00,187.22,187.24,187.18,187.20,47294
2020/02/10,11:49:00,187.20,187.25,187.18,187.20,56090
2020/02/10,11:50:00,187.20,187.22,187.11,187.15,50451
2020/02/10,11:51:00,187.15,187.15,187.04,187.06,52510
2020/02/10,11:52:00,187.06,187.07,186.98,187.00,59562
2020/02/10,11:53:00,187.00,187.02,186.95,186.97,35037
2020/02/10,11:54:00,186.97,186.98,186.90,186.90,58042
2020/02/10,11:55:00,186.90,186.91,186.80,186.80,67275
2020/02/10,11:56:00,186.81,186.84,186.75,186.80,45217
2020/02/10,11:57:00,186.80,186.93,186.80,186.92,38457
2020/02/10,11:58:00,186.92,186.99,186.90,186.99,39675
2020/02/10,11:59:00,186.99,187.12,186.96,187.10,61679
2020/02/10,12:00:00,187.10,187.14,187.07,187.14,67954
2020/02/10,12:01:00,187.14,187.14,187.03,187.12,32232
2020/02/10,12:02:00,187.12,187.12,187.04,187.04,33798
2020/02/10,12:03:00,187.05,187.06,186.96,187.00,65182
2020/02/10,12:04:00,187.00,187.05,186.91,186.95,58156
2020/02/10,12:05:00,186.95,186.96,186.83,186.89,71057
2020/02/10,12:06:00,186.88,186.95,186.88,186.90,35139
2020/02/10,12:07:00,186.90,186.91,186.87,186.89,27566
2020/02/10,12:08:00,186.89,187.01,186.89,186.98,51357
2020/02/10,12:09:00,186.98,187.01,186.81,186.84,169433
2020/02/10,12:10:00,186.84,186.88,186.80,186.88,36878
2020/02/10,12:11:00,186.88,186.88,186.76,186.87,47137
2020/02/10,12:12:00,186.85,186.85,186.72,186.78,51878
2020/02/10,12:13:00,186.78,186.85,186.78,186.79,28241
2020/02/10,12:14:00,186.79,186.80,186.71,186.73,75623
2020/02/10,12:15:00,186.73,186.73,186.65,186.66,36969
2020/02/10,12:16:00,186.66,186.69,186.62,186.64,38937
2020/02/10,12:17:00,186.64,186.67,186.61,186.64,35380
2020/02/10,12:18:00,186.64,186.73,186.64,186.73,38448
2020/02/10,12:19:00,186.73,186.78,186.68,186.68,34546
2020/02/10,12:20:00,186.68,186.71,186.67,186.70,27449
2020/02/10,12:21:00,186.70,186.71,186.57,186.59,65148
2020/02/10,12:22:00,186.59,186.61,186.54,186.55,62396
2020/02/10,12:23:00,186.55,186.56,186.40,186.44,77565
2020/02/10,12:24:00,186.45,186.54,186.43,186.45,53695
2020/02/10,12:25:00,186.45,186.50,186.44,186.47,34758
2020/02/10,12:26:00,186.46,186.47,186.43,186.45,52562
2020/02/10,12:27:00,186.45,186.45,186.35,186.38,44096
2020/02/10,12:28:00,186.38,186.38,186.21,186.29,134847
2020/02/10,12:29:00,186.29,186.35,186.28,186.30,41251
2020/02/10,12:30:00,186.30,186.43,186.30,186.34,51906
2020/02/10,12:31:00,186.34,186.43,186.34,186.41,32392
2020/02/10,12:32:00,186.41,186.55,186.40,186.53,50018
2020/02/10,12:33:00,186.54,186.58,186.53,186.54,28717
2020/02/10,12:34:00,186.54,186.61,186.53,186.56,27906
2020/02/10,12:35:00,186.56,186.59,186.47,186.47,55455
2020/02/10,12:36:00,186.47,186.48,186.35,186.36,37172
2020/02/10,12:37:00,186.37,186.37,186.26,186.31,49059
2020/02/10,12:38:00,186.31,186.32,186.20,186.21,34275
2020/02/10,12:39:00,186.21,186.26,186.20,186.23,30910
2020/02/10,12:40:00,186.23,186.42,186.23,186.35,42403
2020/02/10,12:41:00,186.35,186.44,186.33,186.43,39573
2020/02/10,12:42:00,186.43,186.46,186.39,186.45,24970
2020/02/10,12:43:00,186.45,186.51,186.40,186.46,43584
2020/02/10,12:44:00,186.46,186.53,186.46,186.51,33020
2020/02/10,12:45:00,186.50,186.54,186.50,186.53,24649
2020/02/10,12:46:00,186.53,186.63,186.50,186.60,36821
2020/02/10,12:47:00,186.60,186.65,186.60,186.64,40294
2020/02/10,12:48:00,186.62,186.67,186.62,186.64,43631
2020/02/10,12:49:00,186.64,186.66,186.50,186.52,36536
2020/02/10,12:50:00,186.53,186.53,186.42,186.47,33515
2020/02/10,12:51:00,186.47,186.47,186.36,186.38,28820
2020/02/10,12:52:00,186.38,186.42,186.38,186.39,28947
2020/02/10,12:53:00,186.38,186.38,186.33,186.36,25044
2020/02/10,12:54:00,186.34,186.36,186.28,186.34,29145
2020/02/10,12:55:00,186.34,186.39,186.33,186.39,22203
2020/02/10,12:56:00,186.39,186.50,186.39,186.47,26375
2020/02/10,12:57:00,186.47,186.49,186.43,186.46,18152
2020/02/10,12:58:00,186.46,186.54,186.43,186.44,55319
2020/02/10,12:59:00,186.44,186.47,186.40,186.40,16704
2020/02/10,13:00:00,186.41,186.43,186.36,186.38,23282
2020/02/10,13:01:00,186.38,186.49,186.38,186.48,14534
2020/02/10,13:02:00,186.48,186.50,186.45,186.47,16594
2020/02/10,13:03:00,186.47,186.52,186.46,186.50,21862
2020/02/10,13:04:00,186.50,186.53,186.47,186.50,23183
2020/02/10,13:05:00,186.49,186.58,186.49,186.58,20027
2020/02/10,13:06:00,186.57,186.59,186.55,186.55,20099
2020/02/10,13:07:00,186.55,186.60,186.54,186.58,28717
2020/02/10,13:08:00,186.58,186.61,186.56,186.61,32234
2020/02/10,13:09:00,186.61,186.66,186.61,186.64,28539
2020/02/10,13:10:00,186.64,186.79,186.61,186.79,39473
2020/02/10,13:11:00,186.79,186.83,186.75,186.83,41054
2020/02/10,13:12:00,186.83,186.95,186.83,186.94,61470
2020/02/10,13:13:00,186.94,186.97,186.89,186.94,44522
2020/02/10,13:14:00,186.94,186.94,186.86,186.87,44241
2020/02/10,13:15:00,186.87,186.93,186.87,186.91,23495
2020/02/10,13:16:00,186.91,186.92,186.89,186.92,21941
2020/02/10,13:17:00,186.92,187.00,186.92,186.99,44918
2020/02/10,13:18:00,187.00,187.08,186.97,187.03,50429
2020/02/10,13:19:00,187.03,187.12,187.03,187.12,30156
2020/02/10,13:20:00,187.12,187.12,187.07,187.12,37929
2020/02/10,13:21:00,187.12,187.15,187.10,187.12,57799
2020/02/10,13:22:00,187.12,187.13,187.03,187.05,45457
2020/02/10,13:23:00,187.05,187.11,187.04,187.06,32076
2020/02/10,13:24:00,187.06,187.07,186.94,187.05,46359
2020/02/10,13:25:00,187.05,187.11,187.05,187.09,33028
2020/02/10,13:26:00,187.08,187.08,187.01,187.03,38215
2020/02/10,13:27:00,187.03,187.03,186.97,186.98,26713
2020/02/10,13:28:00,186.98,187.00,186.93,186.94,27491
2020/02/10,13:29:00,186.94,186.97,186.92,186.92,17163
2020/02/10,13:30:00,186.92,186.98,186.90,186.94,26980
2020/02/10,13:31:00,186.94,186.99,186.94,186.98,23147
2020/02/10,13:32:00,186.98,187.02,186.96,187.01,20074
2020/02/10,13:33:00,187.01,187.05,187.00,187.03,32059
2020/02/10,13:34:00,187.03,187.06,187.01,187.04,29985
2020/02/10,13:35:00,187.04,187.04,186.99,187.02,25362
2020/02/10,13:36:00,187.02,187.08,187.02,187.07,19070
2020/02/10,13:37:00,187.07,187.10,187.07,187.09,17563
2020/02/10,13:38:00,187.09,187.09,187.02,187.02,31167
2020/02/10,13:39:00,187.02,187.05,187.00,187.02,34936
2020/02/10,13:40:00,187.02,187.08,187.00,187.08,53003
2020/02/10,13:41:00,187.09,187.10,187.06,187.10,19226
2020/02/10,13:42:00,187.10,187.25,187.10,187.22,129964
2020/02/10,13:43:00,187.22,187.29,187.20,187.23,116006
2020/02/10,13:44:00,187.23,187.24,187.14,187.19,46328
2020/02/10,13:45:00,187.19,187.20,187.12,187.16,51968
2020/02/10,13:46:00,187.16,187.19,187.10,187.11,43867
2020/02/10,13:47:00,187.10,187.12,187.04,187.05,54000
2020/02/10,13:48:00,187.04,187.15,187.04,187.09,41704
2020/02/10,13:49:00,187.09,187.14,187.09,187.10,28729
2020/02/10,13:50:00,187.10,187.13,187.10,187.11,13693
2020/02/10,13:51:00,187.11,187.14,187.10,187.12,59164
2020/02/10,13:52:00,187.12,187.14,187.08,187.11,30289
2020/02/10,13:53:00,187.11,187.11,187.01,187.02,34947
2020/02/10,13:54:00,187.02,187.02,186.97,186.98,34132
2020/02/10,13:55:00,186.97,186.99,186.95,186.98,19697
2020/02/10,13:56:00,186.97,186.99,186.92,186.92,21369
2020/02/10,13:57:00,186.92,186.95,186.86,186.95,69297
2020/02/10,13:58:00,186.95,186.96,186.93,186.93,24931
2020/02/10,13:59:00,186.93,186.94,186.85,186.89,42679
2020/02/10,14:00:00,186.89,186.92,186.82,186.83,29644
2020/02/10,14:01:00,186.83,186.85,186.79,186.79,53134
2020/02/10,14:02:00,186.79,186.85,186.78,186.78,24445
2020/02/10,14:03:00,186.78,186.79,186.76,186.76,34963
2020/02/10,14:04:00,186.76,186.77,186.70,186.76,36869
2020/02/10,14:05:00,186.76,186.79,186.74,186.78,30347
2020/02/10,14:06:00,186.78,186.84,186.78,186.82,26828
2020/02/10,14:07:00,186.82,186.83,186.78,186.79,32880
2020/02/10,14:08:00,186.79,186.88,186.78,186.84,34634
2020/02/10,14:09:00,186.84,186.88,186.83,186.87,21808
2020/02/10,14:10:00,186.87,186.93,186.84,186.88,62218
2020/02/10,14:11:00,186.88,186.92,186.87,186.92,30310
2020/02/10,14:12:00,186.92,186.95,186.90,186.93,19647
2020/02/10,14:13:00,186.93,186.93,186.88,186.91,14629
2020/02/10,14:14:00,186.91,186.92,186.88,186.91,14713
2020/02/10,14:15:00,186.91,186.96,186.91,186.96,16268
2020/02/10,14:16:00,186.96,186.99,186.94,186.95,37448
2020/02/10,14:17:00,186.95,187.00,186.95,186.98,25367
2020/02/10,14:18:00,186.98,187.00,186.97,186.97,26619
2020/02/10,14:19:00,186.97,187.01,186.94,186.96,35758
2020/02/10,14:20:00,186.96,186.99,186.96,186.98,12976
2020/02/10,14:21:00,186.98,186.99,186.92,186.96,43186
2020/02/10,14:22:00,186.96,186.98,186.92,186.95,24770
2020/02/10,14:23:00,186.96,186.96,186.88,186.88,39056
2020/02/10,14:24:00,186.88,186.91,186.85,186.86,47713
2020/02/10,14:25:00,186.86,186.87,186.83,186.84,28779
2020/02/10,14:26:00,186.84,186.85,186.77,186.78,22828
2020/02/10,14:27:00,186.78,186.78,186.67,186.68,72475
2020/02/10,14:28:00,186.67,186.73,186.67,186.69,21436
2020/02/10,14:29:00,186.69,186.75,186.68,186.75,23075
2020/02/10,14:30:00,186.75,186.79,186.73,186.74,29885
2020/02/10,14:31:00,186.74,186.78,186.73,186.75,37508
2020/02/10,14:32:00,186.75,186.77,186.70,186.74,31970
2020/02/10,14:33:00,186.74,186.75,186.71,186.73,26544
2020/02/10,14:34:00,186.73,186.87,186.73,186.84,46766
2020/02/10,14:35:00,186.84,187.00,186.84,186.99,65732
2020/02/10,14:36:00,186.99,187.00,186.96,186.99,27295
2020/02/10,14:37:00,186.99,187.00,186.95,186.97,26944
2020/02/10,14:38:00,186.97,187.00,186.93,186.96,28625
2020/02/10,14:39:00,186.96,186.96,186.91,186.94,16234
2020/02/10,14:40:00,186.94,186.94,186.87,186.90,47620
2020/02/10,14:41:00,186.89,186.90,186.81,186.90,43333
2020/02/10,14:42:00,186.90,186.95,186.88,186.95,30167
2020/02/10,14:43:00,186.95,186.95,186.86,186.95,31808
2020/02/10,14:44:00,186.95,186.95,186.92,186.93,15191
2020/02/10,14:45:00,186.93,186.98,186.91,186.96,16425
2020/02/10,14:46:00,186.96,186.99,186.95,186.97,23676
2020/02/10,14:47:00,186.96,186.98,186.92,186.95,25317
2020/02/10,14:48:00,186.95,186.98,186.93,186.97,34399
2020/02/10,14:49:00,186.97,186.99,186.96,186.98,22590
2020/02/10,14:50:00,186.98,187.03,186.98,187.02,54951
2020/02/10,14:51:00,187.02,187.12,187.02,187.10,55561
2020/02/10,14:52:00,187.10,187.15,187.09,187.14,36528
2020/02/10,14:53:00,187.14,187.15,187.07,187.11,36486
2020/02/10,14:54:00,187.11,187.18,187.11,187.13,59542
2020/02/10,14:55:00,187.13,187.15,187.12,187.12,22324
2020/02/10,14:56:00,187.12,187.20,187.12,187.18,41780
2020/02/10,14:57:00,187.18,187.21,187.17,187.19,28883
2020/02/10,14:58:00,187.18,187.25,187.18,187.24,34712
2020/02/10,14:59:00,187.24,187.30,187.22,187.29,83857
2020/02/10,15:00:00,187.29,187.36,187.29,187.35,67185
2020/02/10,15:01:00,187.35,187.45,187.32,187.45,65876
2020/02/10,15:02:00,187.45,187.53,187.44,187.52,93342
2020/02/10,15:03:00,187.53,187.55,187.45,187.53,66344
2020/02/10,15:04:00,187.54,187.60,187.54,187.59,48955
2020/02/10,15:05:00,187.59,187.60,187.46,187.52,61363
2020/02/10,15:06:00,187.52,187.54,187.43,187.43,66713
2020/02/10,15:07:00,187.44,187.57,187.44,187.56,57159
2020/02/10,15:08:00,187.56,187.61,187.54,187.59,54558
2020/02/10,15:09:00,187.58,187.65,187.56,187.63,73487
2020/02/10,15:10:00,187.62,187.69,187.62,187.65,67571
2020/02/10,15:11:00,187.65,187.72,187.65,187.70,73973
2020/02/10,15:12:00,187.70,187.80,187.67,187.78,61369
2020/02/10,15:13:00,187.78,187.79,187.67,187.67,75273
2020/02/10,15:14:00,187.67,187.71,187.61,187.62,71487
2020/02/10,15:15:00,187.63,187.63,187.51,187.55,86433
2020/02/10,15:16:00,187.55,187.66,187.54,187.62,54040
2020/02/10,15:17:00,187.62,187.67,187.61,187.64,39712
2020/02/10,15:18:00,187.64,187.64,187.58,187.59,30708
2020/02/10,15:19:00,187.59,187.61,187.56,187.61,39602
2020/02/10,15:20:00,187.61,187.69,187.61,187.69,37982
2020/02/10,15:21:00,187.69,187.70,187.63,187.67,47385
2020/02/10,15:22:00,187.67,187.76,187.67,187.73,41152
2020/02/10,15:23:00,187.72,187.83,187.72,187.82,45451
2020/02/10,15:24:00,187.82,187.88,187.78,187.81,61491
2020/02/10,15:25:00,187.81,187.83,187.70,187.75,66506
2020/02/10,15:26:00,187.75,187.90,187.75,187.90,58238
2020/02/10,15:27:00,187.90,187.90,187.82,187.86,73293
2020/02/10,15:28:00,187.86,187.89,187.83,187.86,51053
2020/02/10,15:29:00,187.86,187.93,187.82,187.90,36797
2020/02/10,15:30:00,187.90,187.93,187.84,187.88,57606
2020/02/10,15:31:00,187.88,187.98,187.86,187.90,74659
2020/02/10,15:32:00,187.90,187.90,187.77,187.82,64676
2020/02/10,15:33:00,187.82,187.92,187.77,187.91,123918
2020/02/10,15:34:00,187.91,187.94,187.88,187.94,58097
2020/02/10,15:35:00,187.94,187.99,187.94,187.98,58670
2020/02/10,15:36:00,187.98,188.00,187.95,187.97,110580
2020/02/10,15:37:00,187.97,187.97,187.87,187.91,78325
2020/02/10,15:38:00,187.91,188.04,187.91,188.04,236332
2020/02/10,15:39:00,188.04,188.07,187.98,188.04,90337
2020/02/10,15:40:00,188.04,188.05,187.94,187.95,64122
2020/02/10,15:41:00,187.95,187.98,187.90,187.91,53083
2020/02/10,15:42:00,187.91,187.97,187.90,187.93,59190
2020/02/10,15:43:00,187.93,188.08,187.93,188.07,79897
2020/02/10,15:44:00,188.07,188.21,188.02,188.21,102683
2020/02/10,15:45:00,188.21,188.21,188.04,188.04,90292
2020/02/10,15:46:00,188.04,188.16,188.04,188.07,97584
2020/02/10,15:47:00,188.07,188.12,188.03,188.06,81540
2020/02/10,15:48:00,188.06,188.16,188.04,188.05,108099
2020/02/10,15:49:00,188.05,188.22,188.05,188.19,109247
2020/02/10,15:50:00,188.19,188.31,188.15,188.15,105752
2020/02/10,15:51:00,188.15,188.35,188.13,188.33,250941
2020/02/10,15:52:00,188.33,188.35,188.12,188.14,139292
2020/02/10,15:53:00,188.14,188.32,188.13,188.30,121446
2020/02/10,15:54:00,188.31,188.46,188.31,188.43,195389
2020/02/10,15:55:00,188.43,188.65,188.37,188.64,359701
2020/02/10,15:56:00,188.64,188.68,188.54,188.64,207355
2020/02/10,15:57:00,188.64,188.79,188.62,188.77,200269
2020/02/10,15:58:00,188.77,188.84,188.69,188.82,261046
2020/02/10,15:59:00,188.82,188.84,188.72,188.81,276205
2020/02/10,16:00:00,188.81,188.82,188.63,188.70,622859
2020/02/11,09:31:00,190.65,190.70,190.08,190.22,525962
2020/02/11,09:32:00,190.25,190.26,189.64,189.70,550320
2020/02/11,09:33:00,189.70,190.23,189.64,190.08,346033
2020/02/11,09:34:00,190.08,190.11,189.73,189.78,363315
2020/02/11,09:35:00,189.76,189.78,189.21,189.21,530221
2020/02/11,09:36:00,189.21,189.39,188.82,188.83,518281
2020/02/11,09:37:00,188.83,188.96,188.45,188.91,517616
2020/02/11,09:38:00,188.91,188.97,188.42,188.51,369505
2020/02/11,09:39:00,188.51,188.53,187.80,188.14,563953
2020/02/11,09:40:00,188.12,188.30,187.75,187.99,360686
2020/02/11,09:41:00,187.99,188.70,187.96,188.42,376107
2020/02/11,09:42:00,188.42,188.80,188.42,188.70,239770
2020/02/11,09:43:00,188.70,189.30,188.70,189.09,386544
2020/02/11,09:44:00,189.09,189.25,188.98,189.20,230145
2020/02/11,09:45:00,189.20,189.41,189.20,189.39,237840
2020/02/11,09:46:00,189.39,189.40,189.14,189.16,250692
2020/02/11,09:47:00,189.16,189.57,189.14,189.51,198858
2020/02/11,09:48:00,189.51,189.56,189.26,189.28,249225
2020/02/11,09:49:00,189.28,189.35,188.87,188.94,264402
2020/02/11,09:50:00,188.94,189.07,188.92,189.05,189965
2020/02/11,09:51:00,189.05,189.10,188.78,188.82,185885
2020/02/11,09:52:00,188.83,188.98,188.56,188.62,189632
2020/02/11,09:53:00,188.63,188.64,188.38,188.46,237421
2020/02/11,09:54:00,188.46,188.67,188.40,188.49,172975
2020/02/11,09:55:00,188.49,188.63,188.31,188.32,156198
2020/02/11,09:56:00,188.32,188.35,188.13,188.17,232900
2020/02/11,09:57:00,188.17,188.22,187.62,187.66,345618
2020/02/11,09:58:00,187.66,187.98,187.56,187.87,330466
2020/02/11,09:59:00,187.87,187.93,187.33,187.34,327238
2020/02/11,10:00:00,187.34,187.42,187.10,187.27,381522
2020/02/11,10:01:00,187.27,187.89,187.27,187.88,269840
2020/02/11,10:02:00,187.88,188.06,187.75,187.90,209112
2020/02/11,10:03:00,187.90,188.13,187.89,187.97,190362
2020/02/11,10:04:00,187.95,188.12,187.95,188.07,160341
2020/02/11,10:05:00,188.07,188.19,187.43,187.45,326425
2020/02/11,10:06:00,187.46,187.83,187.46,187.77,223181
2020/02/11,10:07:00,187.77,187.81,187.61,187.73,192327
2020/02/11,10:08:00,187.74,188.06,187.72,188.04,167666
2020/02/11,10:09:00,188.06,188.16,188.00,188.05,179480
2020/02/11,10:10:00,188.05,188.07,187.87,187.94,120044
2020/02/11,10:11:00,187.94,188.01,187.81,187.89,122489
2020/02/11,10:12:00,187.87,188.01,187.77,187.99,124327
2020/02/11,10:13:00,187.99,188.02,187.77,187.87,96846
2020/02/11,10:14:00,187.86,187.92,187.85,187.92,84368
2020/02/11,10:15:00,187.92,188.15,187.85,188.10,150164
2020/02/11,10:16:00,188.09,188.41,188.09,188.40,152809
2020/02/11,10:17:00,188.40,188.47,188.32,188.46,143342
2020/02/11,10:18:00,188.46,188.60,188.30,188.32,183302
2020/02/11,10:19:00,188.32,188.46,188.13,188.14,146092
2020/02/11,10:20:00,188.14,188.39,188.09,188.39,106123
2020/02/11,10:21:00,188.39,188.56,188.36,188.49,142157
2020/02/11,10:22:00,188.49,188.50,188.37,188.44,86793
2020/02/11,10:23:00,188.44,188.52,188.31,188.33,103502
2020/02/11,10:24:00,188.33,188.33,188.15,188.19,116138
2020/02/11,10:25:00,188.19,188.37,188.19,188.30,78914
2020/02/11,10:26:00,188.31,188.52,188.30,188.46,113817
2020/02/11,10:27:00,188.46,188.64,188.43,188.64,126398
2020/02/11,10:28:00,188.64,188.70,188.59,188.66,96027
2020/02/11,10:29:00,188.66,188.84,188.60,188.81,132517
2020/02/11,10:30:00,188.81,188.93,188.80,188.88,92247
2020/02/11,10:31:00,188.88,189.01,188.87,189.00,140681
2020/02/11,10:32:00,189.00,189.15,188.96,189.01,171593
2020/02/11,10:33:00,189.01,189.12,189.01,189.03,146568
2020/02/11,10:34:00,189.03,189.05,188.87,188.89,140301
2020/02/11,10:35:00,188.89,188.91,188.70,188.78,101141
2020/02/11,10:36:00,188.78,188.78,188.60,188.69,112232
2020/02/11,10:37:00,188.69,188.85,188.68,188.71,84497
2020/02/11,10:38:00,188.71,188.73,188.59,188.65,97424
2020/02/11,10:39:00,188.65,189.01,188.65,188.91,129422
2020/02/11,10:40:00,188.92,189.03,188.85,189.02,94277
2020/02/11,10:41:00,189.02,189.22,189.00,189.21,130400
2020/02/11,10:42:00,189.20,189.25,189.05,189.05,97988
2020/02/11,10:43:00,189.05,189.15,189.03,189.03,87887
2020/02/11,10:44:00,189.03,189.06,188.86,188.89,124204
2020/02/11,10:45:00,188.89,188.89,188.61,188.72,101573
2020/02/11,10:46:00,188.72,188.77,188.63,188.66,85374
2020/02/11,10:47:00,188.66,188.70,188.52,188.56,114332
2020/02/11,10:48:00,188.56,188.56,188.27,188.38,107076
2020/02/11,10:49:00,188.38,188.60,188.35,188.60,95252
2020/02/11,10:50:00,188.60,188.73,188.55,188.73,75343
2020/02/11,10:51:00,188.73,188.79,188.61,188.74,69633
2020/02/11,10:52:00,188.74,188.87,188.72,188.85,62546
2020/02/11,10:53:00,188.85,188.85,188.63,188.65,82118
2020/02/11,10:54:00,188.65,188.68,188.58,188.63,76843
2020/02/11,10:55:00,188.63,188.72,188.55,188.70,52640
2020/02/11,10:56:00,188.70,188.70,188.60,188.64,49047
2020/02/11,10:57:00,188.64,188.67,188.62,188.64,45696
2020/02/11,10:58:00,188.64,188.65,188.36,188.36,75485
2020/02/11,10:59:00,188.37,188.51,188.22,188.51,98119
2020/02/11,11:00:00,188.51,188.58,188.36,188.51,68889
2020/02/11,11:01:00,188.51,188.70,188.50,188.68,58023
2020/02/11,11:02:00,188.67,188.80,188.63,188.80,72692
2020/02/11,11:03:00,188.80,188.93,188.78,188.92,70226
2020/02/11,11:04:00,188.92,188.92,188.79,188.79,44783
2020/02/11,11:05:00,188.79,188.88,188.70,188.71,36447
2020/02/11,11:06:00,188.71,188.78,188.62,188.64,60736
2020/02/11,11:07:00,188.65,188.73,188.59,188.70,60109
2020/02/11,11:08:00,188.69,188.69,188.59,188.64,51856
2020/02/11,11:09:00,188.64,188.69,188.53,188.68,64178
2020/02/11,11:10:00,188.68,188.70,188.59,188.60,40793
2020/02/11,11:11:00,188.60,188.74,188.57,188.57,44016
2020/02/11,11:12:00,188.57,188.60,188.50,188.52,43984
2020/02/11,11:13:00,188.52,188.56,188.47,188.51,59679
2020/02/11,11:14:00,188.50,188.54,188.47,188.51,62235
2020/02/11,11:15:00,188.51,188.51,188.39,188.41,74000
2020/02/11,11:16:00,188.41,188.50,188.34,188.44,60257
2020/02/11,11:17:00,188.44,188.44,188.31,188.33,46153
2020/02/11,11:18:00,188.33,188.48,188.26,188.46,68405
2020/02/11,11:19:00,188.46,188.68,188.43,188.64,65325
2020/02/11,11:20:00,188.64,188.75,188.57,188.69,92120
2020/02/11,11:21:00,188.69,188.79,188.66,188.68,75601
2020/02/11,11:22:00,188.68,188.68,188.53,188.59,101489
2020/02/11,11:23:00,188.59,188.59,188.35,188.35,46876
2020/02/11,11:24:00,188.35,188.44,188.35,188.39,54588
2020/02/11,11:25:00,188.40,188.40,188.26,188.31,61165
2020/02/11,11:26:00,188.31,188.41,188.25,188.30,68842
2020/02/11,11:27:00,188.31,188.40,188.30,188.38,40187
2020/02/11,11:28:00,188.38,188.39,188.26,188.28,82513
2020/02/11,11:29:00,188.28,188.37,188.24,188.25,76338
2020/02/11,11:30:00,188.25,188.30,188.23,188.24,39544
2020/02/11,11:31:00,188.24,188.30,188.20,188.26,61669
2020/02/11,11:32:00,188.26,188.27,188.06,188.15,130004
2020/02/11,11:33:00,188.15,188.16,188.00,188.06,186979
2020/02/11,11:34:00,188.06,188.13,187.94,188.00,92816
2020/02/11,11:35:00,187.99,188.04,187.91,187.94,108194
2020/02/11,11:36:00,187.94,188.02,187.90,187.92,78422
2020/02/11,11:37:00,187.91,187.91,187.75,187.75,126240
2020/02/11,11:38:00,187.75,187.82,187.54,187.54,143908
2020/02/11,11:39:00,187.54,187.56,187.27,187.28,242965
2020/02/11,11:40:00,187.28,187.38,187.20,187.33,132223
2020/02/11,11:41:00,187.33,187.39,187.14,187.18,169289
2020/02/11,11:42:00,187.18,187.32,187.01,187.06,219820
2020/02/11,11:43:00,187.03,187.38,187.01,187.34,251151
2020/02/11,11:44:00,187.34,187.69,187.34,187.58,169505
2020/02/11,11:45:00,187.58,187.72,187.48,187.50,110969
2020/02/11,11:46:00,187.50,187.50,187.25,187.27,107129
2020/02/11,11:47:00,187.27,187.41,187.21,187.23,81056
2020/02/11,11:48:00,187.23,187.32,187.19,187.30,96302
2020/02/11,11:49:00,187.30,187.56,187.30,187.53,83536
2020/02/11,11:50:00,187.53,187.70,187.51,187.66,99796
2020/02/11,11:51:00,187.66,187.66,187.36,187.36,78764
2020/02/11,11:52:00,187.36,187.53,187.30,187.48,64472
2020/02/11,11:53:00,187.48,187.49,187.36,187.41,53912
2020/02/11,11:54:00,187.41,187.41,187.31,187.33,43031
2020/02/11,11:55:00,187.32,187.32,187.15,187.18,109244
2020/02/11,11:56:00,187.18,187.32,187.01,187.01,129887
2020/02/11,11:57:00,187.01,187.17,187.00,187.12,103843
2020/02/11,11:58:00,187.12,187.30,187.12,187.21,82031
2020/02/11,11:59:00,187.21,187.24,186.92,186.99,175435
2020/02/11,12:00:00,186.99,187.10,186.86,187.07,175439
2020/02/11,12:01:00,187.07,187.20,186.95,187.17,120847
2020/02/11,12:02:00,187.16,187.27,187.07,187.25,145562
2020/02/11,12:03:00,187.25,187.30,187.15,187.16,61022
2020/02/11,12:04:00,187.16,187.16,186.90,186.91,89923
2020/02/11,12:05:00,186.90,186.91,186.72,186.86,150322
2020/02/11,12:06:00,186.86,186.87,186.61,186.63,130763
2020/02/11,12:07:00,186.63,186.74,186.60,186.73,124717
2020/02/11,12:08:00,186.71,186.74,186.42,186.65,205631
2020/02/11,12:09:00,186.64,186.71,186.60,186.66,102185
2020/02/11,12:10:00,186.66,186.66,186.45,186.48,125036
2020/02/11,12:11:00,186.48,186.60,186.28,186.53,193513
2020/02/11,12:12:00,186.53,186.64,186.51,186.64,101875
2020/02/11,12:13:00,186.65,186.87,186.65,186.78,135285
2020/02/11,12:14:00,186.78,186.79,186.66,186.75,92343
2020/02/11,12:15:00,186.75,186.76,186.53,186.59,89215
2020/02/11,12:16:00,186.59,186.73,186.57,186.69,66144
2020/02/11,12:17:00,186.69,186.92,186.67,186.88,96985
2020/02/11,12:18:00,186.88,187.11,186.88,187.02,107520
2020/02/11,12:19:00,187.02,187.08,186.93,187.00,83788
2020/02/11,12:20:00,186.99,187.02,186.90,186.95,118571
2020/02/11,12:21:00,186.95,187.00,186.92,186.95,48891
2020/02/11,12:22:00,186.95,187.00,186.86,186.89,73083
2020/02/11,12:23:00,186.89,186.94,186.84,186.91,50733
2020/02/11,12:24:00,186.91,186.93,186.84,186.90,59998
2020/02/11,12:25:00,186.90,187.00,186.84,186.90,95952
2020/02/11,12:26:00,186.90,186.94,186.87,186.88,67103
2020/02/11,12:27:00,186.88,186.94,186.87,186.90,49511
2020/02/11,12:28:00,186.90,186.95,186.87,186.92,32947
2020/02/11,12:29:00,186.92,186.92,186.79,186.82,85847
2020/02/11,12:30:00,186.82,186.87,186.80,186.83,50387
2020/02/11,12:31:00,186.83,186.85,186.70,186.73,62396
2020/02/11,12:32:00,186.73,186.95,186.71,186.93,61986
2020/02/11,12:33:00,186.93,186.93,186.86,186.91,63420
2020/02/11,12:34:00,186.91,186.97,186.90,186.92,51120
2020/02/11,12:35:00,186.92,186.94,186.82,186.83,39694
2020/02/11,12:36:00,186.83,186.84,186.76,186.77,57654
2020/02/11,12:37:00,186.77,186.77,186.60,186.61,81010
2020/02/11,12:38:00,186.61,186.62,186.50,186.52,74459
2020/02/11,12:39:00,186.52,186.64,186.50,186.64,53929
2020/02/11,12:40:00,186.64,186.64,186.57,186.62,60774
2020/02/11,12:41:00,186.62,186.74,186.60,186.73,100830
2020/02/11,12:42:00,186.73,186.77,186.66,186.66,47738
2020/02/11,12:43:00,186.66,186.68,186.61,186.62,38611
2020/02/11,12:44:00,186.61,186.81,186.60,186.81,83333
2020/02/11,12:45:00,186.81,186.81,186.75,186.77,34859
2020/02/11,12:46:00,186.77,186.77,186.60,186.65,66117
2020/02/11,12:47:00,186.65,186.65,186.61,186.61,46811
2020/02/11,12:48:00,186.61,186.63,186.53,186.55,85573
2020/02/11,12:49:00,186.55,186.63,186.52,186.63,47896
2020/02/11,12:50:00,186.63,186.75,186.62,186.67,61579
2020/02/11,12:51:00,186.67,186.69,186.65,186.66,31188
2020/02/11,12:52:00,186.66,186.70,186.61,186.61,38548
2020/02/11,12:53:00,186.61,186.70,186.61,186.67,27800
2020/02/11,12:54:00,186.67,186.80,186.65,186.73,55379
2020/02/11,12:55:00,186.74,186.80,186.72,186.75,44146
2020/02/11,12:56:00,186.75,186.81,186.73,186.77,37412
2020/02/11,12:57:00,186.77,186.80,186.76,186.80,36035
2020/02/11,12:58:00,186.80,186.85,186.73,186.80,76918
2020/02/11,12:59:00,186.80,186.92,186.79,186.89,69563
2020/02/11,13:00:00,186.89,187.00,186.89,187.00,76258
2020/02/11,13:01:00,187.00,187.01,186.94,187.00,66830
2020/02/11,13:02:00,186.99,187.01,186.97,186.99,45235
2020/02/11,13:03:00,186.99,187.01,186.98,186.98,73435
2020/02/11,13:04:00,186.98,187.08,186.96,187.08,67642
2020/02/11,13:05:00,187.08,187.15,187.04,187.15,82906
2020/02/11,13:06:00,187.15,187.24,187.13,187.24,75388
2020/02/11,13:07:00,187.25,187.28,187.20,187.28,55302
2020/02/11,13:08:00,187.29,187.47,187.26,187.45,89558
2020/02/11,13:09:00,187.45,187.55,187.36,187.55,159699
2020/02/11,13:10:00,187.55,187.56,187.37,187.43,107860
2020/02/11,13:11:00,187.43,187.49,187.42,187.47,78417
2020/02/11,13:12:00,187.47,187.55,187.46,187.52,118560
2020/02/11,13:13:00,187.52,187.53,187.44,187.52,145878
2020/02/11,13:14:00,187.52,187.54,187.42,187.46,55925
2020/02/11,13:15:00,187.46,187.53,187.44,187.49,64399
2020/02/11,13:16:00,187.49,187.49,187.40,187.41,42254
2020/02/11,13:17:00,187.41,187.43,187.25,187.27,85964
2020/02/11,13:18:00,187.27,187.30,187.19,187.20,52840
2020/02/11,13:19:00,187.20,187.31,187.18,187.27,47791
2020/02/11,13:20:00,187.27,187.27,187.17,187.19,51637
2020/02/11,13:21:00,187.19,187.20,187.17,187.20,24262
2020/02/11,13:22:00,187.20,187.25,187.10,187.13,80227
2020/02/11,13:23:00,187.13,187.14,187.03,187.06,76208
2020/02/11,13:24:00,187.06,187.07,187.01,187.02,25908
2020/02/11,13:25:00,187.02,187.02,186.92,186.92,62293
2020/02/11,13:26:00,186.92,186.94,186.87,186.91,52792
2020/02/11,13:27:00,186.91,187.00,186.91,186.99,43137
2020/02/11,13:28:00,186.99,187.01,186.93,186.94,44664
2020/02/11,13:29:00,186.94,186.94,186.87,186.89,45496
2020/02/11,13:30:00,186.89,186.91,186.81,186.87,46251
2020/02/11,13:31:00,186.87,186.97,186.85,186.97,31350
2020/02/11,13:32:00,186.98,187.01,186.96,186.99,47352
2020/02/11,13:33:00,186.99,187.00,186.95,186.98,41353
2020/02/11,13:34:00,186.98,186.99,186.82,186.84,50976
2020/02/11,13:35:00,186.83,186.87,186.82,186.82,27949
2020/02/11,13:36:00,186.82,186.95,186.82,186.92,47919
2020/02/11,13:37:00,186.92,186.93,186.89,186.93,32112
2020/02/11,13:38:00,186.93,186.93,186.82,186.84,32623
2020/02/11,13:39:00,186.84,186.86,186.76,186.86,77936
2020/02/11,13:40:00,186.85,186.86,186.78,186.78,27681
2020/02/11,13:41:00,186.78,186.83,186.76,186.82,33299
2020/02/11,13:42:00,186.83,186.83,186.77,186.82,29525
2020/02/11,13:43:00,186.81,186.93,186.81,186.84,58449
2020/02/11,13:44:00,186.84,186.85,186.76,186.76,25254
2020/02/11,13:45:00,186.76,186.78,186.72,186.74,44143
2020/02/11,13:46:00,186.74,186.74,186.65,186.68,66834
2020/02/11,13:47:00,186.68,186.77,186.68,186.77,37171
2020/02/11,13:48:00,186.76,186.77,186.71,186.71,25619
2020/02/11,13:49:00,186.71,186.73,186.67,186.71,34575
2020/02/11,13:50:00,186.71,186.73,186.65,186.67,75304
2020/02/11,13:51:00,186.67,186.74,186.63,186.66,57339
2020/02/11,13:52:00,186.66,186.68,186.61,186.62,40774
2020/02/11,13:53:00,186.62,186.62,186.50,186.51,94234
2020/02/11,13:54:00,186.52,186.55,186.40,186.42,123061
2020/02/11,13:55:00,186.42,186.43,186.26,186.27,120422
2020/02/11,13:56:00,186.27,186.34,186.20,186.23,113258
2020/02/11,13:57:00,186.23,186.27,186.15,186.25,97068
2020/02/11,13:58:00,186.25,186.35,186.23,186.30,81515
2020/02/11,13:59:00,186.30,186.31,186.16,186.25,161198
2020/02/11,14:00:00,186.25,186.35,186.11,186.20,143490
2020/02/11,14:01:00,186.19,186.35,186.10,186.33,97557
2020/02/11,14:02:00,186.34,186.38,186.24,186.35,74822
2020/02/11,14:03:00,186.36,186.38,186.19,186.19,65005
2020/02/11,14:04:00,186.19,186.21,186.00,186.07,184738
2020/02/11,14:05:00,186.07,186.09,185.92,186.04,195311
2020/02/11,14:06:00,186.04,186.20,186.00,186.05,89755
2020/02/11,14:07:00,186.05,186.08,185.91,185.96,65938
2020/02/11,14:08:00,185.96,185.97,185.82,185.83,59970
2020/02/11,14:09:00,185.83,185.94,185.72,185.94,103176
2020/02/11,14:10:00,185.94,186.11,185.86,186.07,121818
2020/02/11,14:11:00,186.06,186.13,185.93,186.08,82114
2020/02/11,14:12:00,186.09,186.20,186.07,186.11,97884
2020/02/11,14:13:00,186.12,186.15,186.05,186.09,38120
2020/02/11,14:14:00,186.09,186.18,186.07,186.14,45699
2020/02/11,14:15:00,186.13,186.13,186.05,186.09,44493
2020/02/11,14:16:00,186.09,186.17,186.07,186.09,59861
2020/02/11,14:17:00,186.09,186.25,186.04,186.15,114795
2020/02/11,14:18:00,186.15,186.31,186.02,186.07,116396
2020/02/11,14:19:00,186.06,186.06,185.82,185.84,114785
2020/02/11,14:20:00,185.84,185.90,185.69,185.80,102931
2020/02/11,14:21:00,185.80,185.89,185.73,185.75,101941
2020/02/11,14:22:00,185.76,185.78,185.61,185.65,95668
2020/02/11,14:23:00,185.65,185.65,185.37,185.45,246734
2020/02/11,14:24:00,185.46,185.48,185.27,185.35,122358
2020/02/11,14:25:00,185.35,185.39,185.25,185.27,146142
2020/02/11,14:26:00,185.27,185.48,185.26,185.45,124809
2020/02/11,14:27:00,185.45,185.57,185.33,185.34,133415
2020/02/11,14:28:00,185.34,185.38,185.26,185.27,75993
2020/02/11,14:29:00,185.27,185.43,185.26,185.30,94406
2020/02/11,14:30:00,185.30,185.37,185.14,185.31,155624
2020/02/11,14:31:00,185.31,185.34,185.11,185.25,117248
2020/02/11,14:32:00,185.25,185.39,185.21,185.23,119496
2020/02/11,14:33:00,185.23,185.26,185.15,185.23,97770
2020/02/11,14:34:00,185.23,185.34,185.15,185.33,108234
2020/02/11,14:35:00,185.33,185.35,185.10,185.14,110420
2020/02/11,14:36:00,185.14,185.17,185.03,185.11,146868
2020/02/11,14:37:00,185.11,185.19,185.03,185.19,151491
2020/02/11,14:38:00,185.19,185.24,185.02,185.11,103714
2020/02/11,14:39:00,185.11,185.13,185.02,185.08,99757
2020/02/11,14:40:00,185.08,185.29,185.00,185.28,219612
2020/02/11,14:41:00,185.28,185.37,185.22,185.32,97802
2020/02/11,14:42:00,185.32,185.35,185.25,185.27,89606
2020/02/11,14:43:00,185.27,185.54,185.20,185.52,128803
2020/02/11,14:44:00,185.52,185.64,185.50,185.61,122967
2020/02/11,14:45:00,185.61,185.71,185.56,185.59,97625
2020/02/11,14:46:00,185.59,185.61,185.40,185.41,113858
2020/02/11,14:47:00,185.41,185.49,185.36,185.43,78107
2020/02/11,14:48:00,185.43,185.57,185.42,185.51,75113
2020/02/11,14:49:00,185.51,185.61,185.50,185.55,78872
2020/02/11,14:50:00,185.55,185.56,185.50,185.51,99536
2020/02/11,14:51:00,185.51,185.56,185.50,185.56,46039
2020/02/11,14:52:00,185.56,185.61,185.51,185.60,76419
2020/02/11,14:53:00,185.59,185.60,185.35,185.36,114495
2020/02/11,14:54:00,185.36,185.42,185.25,185.33,80125
2020/02/11,14:55:00,185.32,185.37,185.20,185.22,86479
2020/02/11,14:56:00,185.22,185.25,185.12,185.20,91498
2020/02/11,14:57:00,185.20,185.20,185.10,185.16,69503
2020/02/11,14:58:00,185.16,185.27,185.12,185.16,90379
2020/02/11,14:59:00,185.16,185.16,184.85,184.93,296369
2020/02/11,15:00:00,184.93,184.93,184.65,184.75,144421
2020/02/11,15:01:00,184.75,184.89,184.73,184.82,98022
2020/02/11,15:02:00,184.82,185.02,184.81,184.92,120425
2020/02/11,15:03:00,184.92,184.92,184.59,184.64,154274
2020/02/11,15:04:00,184.63,184.70,184.46,184.58,160598
2020/02/11,15:05:00,184.58,184.58,184.27,184.30,166002
2020/02/11,15:06:00,184.30,184.51,184.23,184.48,156061
2020/02/11,15:07:00,184.48,184.69,184.42,184.68,142132
2020/02/11,15:08:00,184.68,184.68,184.42,184.55,111641
2020/02/11,15:09:00,184.55,184.56,184.25,184.26,101064
2020/02/11,15:10:00,184.26,184.29,183.97,184.13,292397
2020/02/11,15:11:00,184.13,184.20,184.03,184.06,147866
2020/02/11,15:12:00,184.06,184.06,183.72,183.86,260146
2020/02/11,15:13:00,183.85,183.98,183.80,183.90,158714
2020/02/11,15:14:00,183.90,183.94,183.76,183.87,127206
2020/02/11,15:15:00,183.87,183.94,183.62,183.71,189647
2020/02/11,15:16:00,183.71,183.75,183.54,183.69,261216
2020/02/11,15:17:00,183.68,183.81,183.50,183.77,304544
2020/02/11,15:18:00,183.77,183.96,183.68,183.70,205038
2020/02/11,15:19:00,183.70,183.78,183.57,183.68,158247
2020/02/11,15:20:00,183.68,183.83,183.65,183.79,106677
2020/02/11,15:21:00,183.79,183.98,183.74,183.98,163566
2020/02/11,15:22:00,183.98,184.17,183.97,184.14,181117
2020/02/11,15:23:00,184.14,184.37,184.08,184.37,190363
2020/02/11,15:24:00,184.37,184.49,184.34,184.46,199094
2020/02/11,15:25:00,184.46,184.80,184.45,184.77,186689
2020/02/11,15:26:00,184.76,184.78,184.56,184.57,139599
2020/02/11,15:27:00,184.57,184.77,184.56,184.74,136269
2020/02/11,15:28:00,184.74,184.76,184.56,184.56,114272
2020/02/11,15:29:00,184.57,184.64,184.37,184.54,350247
2020/02/11,15:30:00,184.54,184.56,184.32,184.46,159420
2020/02/11,15:31:00,184.46,184.57,184.38,184.38,143697
2020/02/11,15:32:00,184.38,184.39,184.09,184.10,150035
2020/02/11,15:33:00,184.10,184.14,183.87,183.88,181088
2020/02/11,15:34:00,183.87,184.02,183.84,183.87,113439
2020/02/11,15:35:00,183.87,184.17,183.85,183.98,131193
2020/02/11,15:36:00,183.98,184.16,183.96,184.16,117939
2020/02/11,15:37:00,184.16,184.23,184.07,184.21,99783
2020/02/11,15:38:00,184.21,184.32,184.14,184.26,98700
2020/02/11,15:39:00,184.26,184.27,184.06,184.15,129732
2020/02/11,15:40:00,184.15,184.36,184.08,184.31,149440
2020/02/11,15:41:00,184.31,184.62,184.31,184.59,143301
2020/02/11,15:42:00,184.59,184.79,184.59,184.70,130375
2020/02/11,15:43:00,184.70,184.79,184.65,184.70,139199
2020/02/11,15:44:00,184.69,184.75,184.62,184.75,116810
2020/02/11,15:45:00,184.75,184.81,184.62,184.63,123493
2020/02/11,15:46:00,184.63,184.73,184.48,184.49,189034
2020/02/11,15:47:00,184.49,184.51,184.33,184.33,155791
2020/02/11,15:48:00,184.33,184.38,184.13,184.16,138081
2020/02/11,15:49:00,184.16,184.24,184.04,184.21,152309
2020/02/11,15:50:00,184.22,184.33,183.94,183.94,231125
2020/02/11,15:51:00,183.94,184.28,183.88,184.23,302599
2020/02/11,15:52:00,184.23,184.70,184.23,184.69,235343
2020/02/11,15:53:00,184.69,184.75,184.60,184.65,223074
2020/02/11,15:54:00,184.65,184.75,184.55,184.59,180437
2020/02/11,15:55:00,184.59,185.07,184.59,184.98,315483
2020/02/11,15:56:00,184.98,185.01,184.62,184.64,265328
2020/02/11,15:57:00,184.64,184.79,184.62,184.65,182677
2020/02/11,15:58:00,184.64,184.68,184.51,184.54,202061
2020/02/11,15:59:00,184.54,184.57,184.19,184.20,371042
2020/02/11,16:00:00,184.21,184.37,184.19,184.24,430456
2020/02/12,09:31:00,185.58,185.84,185.00,185.51,461227
2020/02/12,09:32:00,185.51,185.62,185.18,185.24,256873
2020/02/12,09:33:00,185.24,185.25,184.77,185.07,276575
2020/02/12,09:34:00,185.07,185.38,184.79,184.86,245808
2020/02/12,09:35:00,184.86,184.97,184.78,184.90,218865
2020/02/12,09:36:00,184.89,184.89,184.30,184.55,321997
2020/02/12,09:37:00,184.55,184.94,184.46,184.94,205478
2020/02/12,09:38:00,184.94,184.98,184.47,184.75,244616
2020/02/12,09:39:00,184.75,184.79,184.24,184.38,226825
2020/02/12,09:40:00,184.38,184.60,184.35,184.39,164827
2020/02/12,09:41:00,184.38,184.70,184.35,184.69,171366
2020/02/12,09:42:00,184.69,184.90,184.69,184.86,173556
2020/02/12,09:43:00,184.87,185.00,184.65,184.98,230546
2020/02/12,09:44:00,184.97,184.98,184.30,184.35,283153
2020/02/12,09:45:00,184.35,184.35,183.79,183.89,496369
2020/02/12,09:46:00,183.88,183.91,183.70,183.83,328486
2020/02/12,09:47:00,183.83,183.86,183.46,183.65,301957
2020/02/12,09:48:00,183.65,183.81,183.51,183.67,212801
2020/02/12,09:49:00,183.67,183.67,183.19,183.21,341662
2020/02/12,09:50:00,183.21,183.40,183.01,183.33,314149
2020/02/12,09:51:00,183.33,183.46,182.66,182.81,518131
2020/02/12,09:52:00,182.81,182.96,182.51,182.53,343092
2020/02/12,09:53:00,182.53,182.55,182.04,182.41,606579
2020/02/12,09:54:00,182.41,182.89,182.37,182.83,426922
2020/02/12,09:55:00,182.83,182.92,182.59,182.87,364730
2020/02/12,09:56:00,182.87,182.90,182.20,182.23,227738
2020/02/12,09:57:00,182.23,182.35,181.85,182.21,610627
2020/02/12,09:58:00,182.21,182.56,182.05,182.55,411896
2020/02/12,09:59:00,182.55,182.58,182.33,182.47,518433
2020/02/12,10:00:00,182.47,182.89,182.42,182.89,330426
2020/02/12,10:01:00,182.89,183.44,182.86,183.42,394306
2020/02/12,10:02:00,183.43,183.43,183.06,183.12,250917
2020/02/12,10:03:00,183.12,183.59,183.11,183.56,271852
2020/02/12,10:04:00,183.56,183.72,183.38,183.41,347816
2020/02/12,10:05:00,183.41,183.45,183.05,183.16,235420
2020/02/12,10:06:00,183.16,183.26,183.05,183.08,155253
2020/02/12,10:07:00,183.07,183.09,182.91,183.02,234813
2020/02/12,10:08:00,183.02,183.05,182.62,182.64,172760
2020/02/12,10:09:00,182.64,182.90,182.63,182.73,174380
2020/02/12,10:10:00,182.73,183.01,182.72,182.91,176225
2020/02/12,10:11:00,182.89,183.00,182.69,182.77,171778
2020/02/12,10:12:00,182.77,182.86,182.60,182.73,146002
2020/02/12,10:13:00,182.73,182.94,182.72,182.94,136730
2020/02/12,10:14:00,182.93,183.03,182.76,182.77,154809
2020/02/12,10:15:00,182.77,182.84,182.53,182.53,213603
2020/02/12,10:16:00,182.53,182.78,182.42,182.74,274841
2020/02/12,10:17:00,182.75,183.00,182.75,182.97,141257
2020/02/12,10:18:00,182.97,183.00,182.85,182.95,99252
2020/02/12,10:19:00,182.95,182.97,182.72,182.77,119292
2020/02/12,10:20:00,182.77,182.86,182.74,182.77,129120
2020/02/12,10:21:00,182.77,183.10,182.74,183.08,167925
2020/02/12,10:22:00,183.08,183.28,183.03,183.14,257710
2020/02/12,10:23:00,183.14,183.21,182.56,182.65,243162
2020/02/12,10:24:00,182.65,182.91,182.50,182.88,120863
2020/02/12,10:25:00,182.88,183.04,182.80,182.91,131973
2020/02/12,10:26:00,182.91,182.91,182.76,182.86,75083
2020/02/12,10:27:00,182.86,182.98,182.86,182.87,87532
2020/02/12,10:28:00,182.87,182.87,182.73,182.74,153950
2020/02/12,10:29:00,182.74,182.95,182.68,182.90,75651
2020/02/12,10:30:00,182.90,183.03,182.87,182.98,144047
2020/02/12,10:31:00,182.98,183.03,182.87,182.91,146137
2020/02/12,10:32:00,182.91,183.00,182.76,182.85,126914
2020/02/12,10:33:00,182.85,182.91,182.71,182.74,91878
2020/02/12,10:34:00,182.74,182.75,182.61,182.70,108120
2020/02/12,10:35:00,182.70,182.83,182.63,182.66,80823
2020/02/12,10:36:00,182.66,182.73,182.56,182.72,105694
2020/02/12,10:37:00,182.72,182.74,182.57,182.65,135587
2020/02/12,10:38:00,182.65,182.72,182.54,182.60,123642
2020/02/12,10:39:00,182.60,182.63,182.46,182.48,132704
2020/02/12,10:40:00,182.48,182.62,182.45,182.59,114785
2020/02/12,10:41:00,182.59,182.63,182.48,182.49,157820
2020/02/12,10:42:00,182.49,182.56,182.32,182.33,150417
2020/02/12,10:43:00,182.33,182.46,182.33,182.33,130738
2020/02/12,10:44:00,182.34,182.34,182.12,182.17,154575
2020/02/12,10:45:00,182.17,182.31,182.05,182.18,200923
2020/02/12,10:46:00,182.18,182.41,182.08,182.38,142640
2020/02/12,10:47:00,182.38,182.46,182.29,182.29,104295
2020/02/12,10:48:00,182.29,182.60,182.28,182.60,113633
2020/02/12,10:49:00,182.60,182.63,182.46,182.49,124204
2020/02/12,10:50:00,182.49,182.64,182.41,182.64,100393
2020/02/12,10:51:00,182.64,182.76,182.55,182.59,106641
2020/02/12,10:52:00,182.59,182.62,182.50,182.57,75932
2020/02/12,10:53:00,182.57,182.79,182.57,182.76,88180
2020/02/12,10:54:00,182.76,182.88,182.63,182.69,142360
2020/02/12,10:55:00,182.69,182.75,182.60,182.65,88681
2020/02/12,10:56:00,182.65,182.71,182.61,182.64,66832
2020/02/12,10:57:00,182.64,182.68,182.55,182.63,79246
2020/02/12,10:58:00,182.63,182.69,182.51,182.53,122081
2020/02/12,10:59:00,182.53,182.59,182.28,182.28,153221
2020/02/12,11:00:00,182.28,182.58,182.24,182.54,107616
2020/02/12,11:01:00,182.54,182.68,182.54,182.67,92803
2020/02/12,11:02:00,182.67,182.87,182.67,182.82,119011
2020/02/12,11:03:00,182.82,183.12,182.82,183.12,133251
2020/02/12,11:04:00,183.12,183.23,183.00,183.22,118645
2020/02/12,11:05:00,183.22,183.40,183.17,183.33,159435
2020/02/12,11:06:00,183.33,183.48,183.27,183.48,102558
2020/02/12,11:07:00,183.48,183.49,183.40,183.45,98910
2020/02/12,11:08:00,183.45,183.47,183.37,183.40,109743
2020/02/12,11:09:00,183.40,183.74,183.36,183.67,149406
2020/02/12,11:10:00,183.67,183.77,183.63,183.72,119268
2020/02/12,11:11:00,183.72,183.80,183.50,183.61,164287
2020/02/12,11:12:00,183.60,183.70,183.58,183.64,81643
2020/02/12,11:13:00,183.64,183.65,183.18,183.60,278387
2020/02/12,11:14:00,183.60,183.83,183.53,183.82,79499
2020/02/12,11:15:00,183.82,183.97,183.79,183.97,158102
2020/02/12,11:16:00,183.97,184.24,183.93,184.11,229671
2020/02/12,11:17:00,184.11,184.12,183.84,183.84,125386
2020/02/12,11:18:00,183.84,183.85,183.57,183.59,127483
2020/02/12,11:19:00,183.59,183.70,183.42,183.67,184879
2020/02/12,11:20:00,183.67,183.74,183.56,183.63,183086
2020/02/12,11:21:00,183.63,183.83,183.63,183.63,93268
2020/02/12,11:22:00,183.64,183.65,183.51,183.60,81410
2020/02/12,11:23:00,183.61,183.88,183.52,183.83,90861
2020/02/12,11:24:00,183.83,184.08,183.82,184.02,112977
2020/02/12,11:25:00,184.01,184.24,184.00,184.23,102858
2020/02/12,11:26:00,184.24,184.38,184.18,184.20,159801
2020/02/12,11:27:00,184.20,184.22,184.09,184.10,99965
2020/02/12,11:28:00,184.10,184.20,184.09,184.09,96974
2020/02/12,11:29:00,184.09,184.15,184.03,184.09,88789
2020/02/12,11:30:00,184.10,184.10,183.96,184.01,100365
2020/02/12,11:31:00,184.02,184.12,184.00,184.03,132445
2020/02/12,11:32:00,184.03,184.18,183.92,183.97,233860
2020/02/12,11:33:00,183.97,184.08,183.90,183.99,111299
2020/02/12,11:34:00,184.00,184.06,183.88,183.91,117569
2020/02/12,11:35:00,183.91,184.30,183.91,184.22,151132
2020/02/12,11:36:00,184.24,184.42,184.18,184.28,155832
2020/02/12,11:37:00,184.28,184.40,184.22,184.28,151346
2020/02/12,11:38:00,184.28,184.42,184.27,184.36,146615
2020/02/12,11:39:00,184.37,184.68,184.37,184.64,197053
2020/02/12,11:40:00,184.66,184.94,184.64,184.86,175998
2020/02/12,11:41:00,184.86,184.94,184.66,184.68,122591
2020/02/12,11:42:00,184.68,184.68,184.33,184.44,176827
2020/02/12,11:43:00,184.44,184.45,184.08,184.11,161296
2020/02/12,11:44:00,184.11,184.35,184.10,184.35,125057
2020/02/12,11:45:00,184.35,184.42,184.30,184.34,73910
2020/02/12,11:46:00,184.34,184.34,184.13,184.29,87878
2020/02/12,11:47:00,184.29,184.39,184.29,184.32,76144
2020/02/12,11:48:00,184.32,184.34,184.25,184.31,55733
2020/02/12,11:49:00,184.31,184.34,184.24,184.31,37757
2020/02/12,11:50:00,184.31,184.40,184.30,184.36,69061
2020/02/12,11:51:00,184.36,184.50,184.35,184.48,58921
2020/02/12,11:52:00,184.48,184.49,184.37,184.48,52003
2020/02/12,11:53:00,184.48,184.55,184.45,184.52,72678
2020/02/12,11:54:00,184.52,184.53,184.43,184.44,44020
2020/02/12,11:55:00,184.46,184.53,184.42,184.42,37874
2020/02/12,11:56:00,184.42,184.44,184.19,184.22,66178
2020/02/12,11:57:00,184.23,184.37,184.20,184.35,51670
2020/02/12,11:58:00,184.35,184.37,184.23,184.28,46479
2020/02/12,11:59:00,184.28,184.31,184.24,184.28,41809
2020/02/12,12:00:00,184.28,184.32,184.20,184.26,46258
2020/02/12,12:01:00,184.26,184.34,184.23,184.27,38399
2020/02/12,12:02:00,184.26,184.30,184.20,184.28,50885
2020/02/12,12:03:00,184.27,184.30,184.20,184.22,44031
2020/02/12,12:04:00,184.22,184.29,184.15,184.29,68437
2020/02/12,12:05:00,184.29,184.36,184.26,184.29,48907
2020/02/12,12:06:00,184.29,184.31,184.22,184.22,35939
2020/02/12,12:07:00,184.22,184.30,184.21,184.28,31502
2020/02/12,12:08:00,184.28,184.29,184.15,184.18,42653
2020/02/12,12:09:00,184.18,184.20,184.13,184.15,36267
2020/02/12,12:10:00,184.16,184.24,184.14,184.19,28561
2020/02/12,12:11:00,184.19,184.21,184.13,184.15,36657
2020/02/12,12:12:00,184.15,184.20,184.10,184.15,90357
2020/02/12,12:13:00,184.15,184.17,184.00,184.02,79398
2020/02/12,12:14:00,184.02,184.08,184.00,184.03,57344
2020/02/12,12:15:00,184.03,184.09,183.97,184.06,54108
2020/02/12,12:16:00,184.06,184.25,184.06,184.20,64742
2020/02/12,12:17:00,184.20,184.27,184.11,184.12,61117
2020/02/12,12:18:00,184.12,184.12,184.00,184.00,53166
2020/02/12,12:19:00,184.00,184.16,184.00,184.15,53022
2020/02/12,12:20:00,184.16,184.28,184.16,184.27,51060
2020/02/12,12:21:00,184.27,184.35,184.24,184.31,53675
2020/02/12,12:22:00,184.31,184.35,184.28,184.30,37067
2020/02/12,12:23:00,184.30,184.31,184.21,184.26,44048
2020/02/12,12:24:00,184.26,184.33,184.25,184.30,48401
2020/02/12,12:25:00,184.30,184.33,184.25,184.30,59540
2020/02/12,12:26:00,184.30,184.33,184.27,184.30,45298
2020/02/12,12:27:00,184.30,184.49,184.29,184.49,57848
2020/02/12,12:28:00,184.49,184.57,184.46,184.50,67264
2020/02/12,12:29:00,184.49,184.52,184.43,184.47,42008
2020/02/12,12:30:00,184.48,184.52,184.43,184.43,35541
2020/02/12,12:31:00,184.43,184.56,184.43,184.55,37016
2020/02/12,12:32:00,184.56,184.61,184.40,184.47,97937
2020/02/12,12:33:00,184.47,184.89,184.47,184.88,153467
2020/02/12,12:34:00,184.89,184.90,184.81,184.87,75030
2020/02/12,12:35:00,184.86,184.92,184.83,184.92,73729
2020/02/12,12:36:00,184.92,185.04,184.90,185.03,141252
2020/02/12,12:37:00,185.03,185.19,185.00,185.18,124827
2020/02/12,12:38:00,185.19,185.25,185.09,185.12,122443
2020/02/12,12:39:00,185.12,185.14,185.03,185.05,55678
2020/02/12,12:40:00,185.05,185.15,185.04,185.14,62211
2020/02/12,12:41:00,185.13,185.14,185.01,185.03,68511
2020/02/12,12:42:00,185.02,185.02,184.89,184.98,91062
2020/02/12,12:43:00,184.98,185.02,184.94,185.01,48107
2020/02/12,12:44:00,185.02,185.06,184.96,184.99,86618
2020/02/12,12:45:00,184.98,185.03,184.92,184.99,57604
2020/02/12,12:46:00,185.01,185.03,184.86,184.87,75283
2020/02/12,12:47:00,184.87,185.05,184.85,185.04,67966
2020/02/12,12:48:00,185.04,185.15,185.01,185.12,74200
2020/02/12,12:49:00,185.12,185.15,185.09,185.11,44551
2020/02/12,12:50:00,185.11,185.14,185.02,185.02,37692
2020/02/12,12:51:00,185.03,185.03,184.92,184.97,52073
2020/02/12,12:52:00,184.95,184.96,184.79,184.79,41069
2020/02/12,12:53:00,184.80,184.86,184.75,184.80,54658
2020/02/12,12:54:00,184.80,184.83,184.76,184.81,32091
2020/02/12,12:55:00,184.81,184.86,184.81,184.85,50288
2020/02/12,12:56:00,184.85,184.91,184.76,184.79,54507
2020/02/12,12:57:00,184.79,184.87,184.75,184.87,35784
2020/02/12,12:58:00,184.87,184.88,184.84,184.85,28410
2020/02/12,12:59:00,184.85,184.87,184.78,184.78,37586
2020/02/12,13:00:00,184.78,184.86,184.75,184.80,35574
2020/02/12,13:01:00,184.81,184.96,184.81,184.93,58574
2020/02/12,13:02:00,184.93,184.99,184.93,184.95,48419
2020/02/12,13:03:00,184.95,184.95,184.78,184.83,39120
2020/02/12,13:04:00,184.83,184.89,184.79,184.82,38307
2020/02/12,13:05:00,184.83,184.84,184.72,184.73,42580
2020/02/12,13:06:00,184.73,184.85,184.72,184.75,29321
2020/02/12,13:07:00,184.75,184.75,184.60,184.60,55750
2020/02/12,13:08:00,184.60,184.63,184.47,184.52,85868
2020/02/12,13:09:00,184.52,184.57,184.47,184.47,39606
2020/02/12,13:10:00,184.47,184.55,184.45,184.45,41409
2020/02/12,13:11:00,184.45,184.46,184.29,184.36,82134
2020/02/12,13:12:00,184.36,184.46,184.34,184.44,60367
2020/02/12,13:13:00,184.44,184.53,184.43,184.48,37326
2020/02/12,13:14:00,184.48,184.50,184.42,184.43,37943
2020/02/12,13:15:00,184.43,184.55,184.37,184.48,40498
2020/02/12,13:16:00,184.48,184.49,184.26,184.33,84545
2020/02/12,13:17:00,184.33,184.38,184.28,184.35,32212
2020/02/12,13:18:00,184.35,184.35,184.18,184.21,61894
2020/02/12,13:19:00,184.22,184.28,184.17,184.26,50094
2020/02/12,13:20:00,184.26,184.26,184.16,184.23,47392
2020/02/12,13:21:00,184.23,184.24,184.18,184.21,43470
2020/02/12,13:22:00,184.21,184.23,184.04,184.07,33110
2020/02/12,13:23:00,184.07,184.11,184.03,184.05,42379
2020/02/12,13:24:00,184.05,184.09,183.99,184.07,62242
2020/02/12,13:25:00,184.07,184.15,184.04,184.15,34351
2020/02/12,13:26:00,184.15,184.17,184.08,184.10,55732
2020/02/12,13:27:00,184.10,184.15,183.95,183.96,57009
2020/02/12,13:28:00,183.95,184.03,183.93,184.01,84278
2020/02/12,13:29:00,184.02,184.07,183.93,183.93,52121
2020/02/12,13:30:00,183.93,184.05,183.93,184.02,45805
2020/02/12,13:31:00,184.02,184.18,183.96,184.17,72965
2020/02/12,13:32:00,184.18,184.23,184.12,184.12,46149
2020/02/12,13:33:00,184.12,184.13,184.09,184.13,38978
2020/02/12,13:34:00,184.13,184.23,184.11,184.17,60119
2020/02/12,13:35:00,184.17,184.19,183.98,184.00,76621
2020/02/12,13:36:00,184.00,184.05,183.98,184.01,42219
2020/02/12,13:37:00,184.00,184.05,183.98,184.05,49300
2020/02/12,13:38:00,184.05,184.14,184.04,184.09,52988
2020/02/12,13:39:00,184.08,184.08,184.00,184.02,50030
2020/02/12,13:40:00,184.02,184.09,184.00,184.07,50465
2020/02/12,13:41:00,184.07,184.11,184.00,184.01,52368
2020/02/12,13:42:00,184.01,184.01,183.95,184.01,46189
2020/02/12,13:43:00,184.01,184.01,183.91,183.95,55319
2020/02/12,13:44:00,183.96,183.98,183.92,183.98,35235
2020/02/12,13:45:00,183.98,184.00,183.96,183.99,37565
2020/02/12,13:46:00,183.99,184.02,183.98,184.00,62750
2020/02/12,13:47:00,184.00,184.18,183.98,184.18,100163
2020/02/12,13:48:00,184.18,184.30,184.16,184.29,47753
2020/02/12,13:49:00,184.29,184.34,184.22,184.27,50346
2020/02/12,13:50:00,184.27,184.28,184.23,184.24,25434
2020/02/12,13:51:00,184.24,184.24,184.12,184.14,34044
2020/02/12,13:52:00,184.14,184.16,184.09,184.10,25153
2020/02/12,13:53:00,184.10,184.12,184.01,184.01,31083
2020/02/12,13:54:00,184.01,184.04,183.99,184.01,36531
2020/02/12,13:55:00,184.01,184.01,183.86,183.86,64894
2020/02/12,13:56:00,183.85,183.88,183.79,183.83,71002
2020/02/12,13:57:00,183.83,183.92,183.83,183.92,46855
2020/02/12,13:58:00,183.92,183.96,183.91,183.96,27115
2020/02/12,13:59:00,183.96,184.07,183.96,184.07,67935
2020/02/12,14:00:00,184.07,184.07,183.97,184.01,22264
2020/02/12,14:01:00,184.01,184.03,183.93,183.93,45955
2020/02/12,14:02:00,183.93,183.96,183.91,183.94,27160
2020/02/12,14:03:00,183.94,183.95,183.88,183.91,30375
2020/02/12,14:04:00,183.92,183.92,183.67,183.68,59384
2020/02/12,14:05:00,183.67,183.73,183.55,183.56,88369
2020/02/12,14:06:00,183.55,183.79,183.55,183.77,79233
2020/02/12,14:07:00,183.77,183.84,183.70,183.78,47045
2020/02/12,14:08:00,183.78,183.84,183.78,183.79,43163
2020/02/12,14:09:00,183.80,183.92,183.78,183.91,42557
2020/02/12,14:10:00,183.91,183.91,183.83,183.89,31020
2020/02/12,14:11:00,183.89,183.90,183.87,183.87,25206
2020/02/12,14:12:00,183.87,183.95,183.84,183.94,39362
2020/02/12,14:13:00,183.94,183.95,183.84,183.93,48972
2020/02/12,14:14:00,183.93,183.93,183.86,183.86,41996
2020/02/12,14:15:00,183.87,183.88,183.72,183.72,54675
2020/02/12,14:16:00,183.72,183.82,183.69,183.79,53361
2020/02/12,14:17:00,183.79,183.82,183.70,183.82,52523
2020/02/12,14:18:00,183.81,183.82,183.74,183.77,52452
2020/02/12,14:19:00,183.77,183.80,183.73,183.79,31010
2020/02/12,14:20:00,183.79,183.82,183.74,183.74,25982
2020/02/12,14:21:00,183.74,183.82,183.72,183.79,42401
2020/02/12,14:22:00,183.79,183.84,183.79,183.81,42251
2020/02/12,14:23:00,183.82,184.00,183.82,183.97,53060
2020/02/12,14:24:00,183.98,184.00,183.90,183.91,50049
2020/02/12,14:25:00,183.91,183.96,183.87,183.90,35768
2020/02/12,14:26:00,183.90,183.91,183.84,183.84,31311
2020/02/12,14:27:00,183.83,183.97,183.83,183.95,36297
2020/02/12,14:28:00,183.95,183.95,183.89,183.94,39160
2020/02/12,14:29:00,183.94,184.02,183.91,184.02,45861
2020/02/12,14:30:00,184.02,184.02,183.88,183.91,73629
2020/02/12,14:31:00,183.91,183.92,183.86,183.86,45440
2020/02/12,14:32:00,183.86,183.95,183.83,183.95,50281
2020/02/12,14:33:00,183.95,183.95,183.88,183.91,23122
2020/02/12,14:34:00,183.91,183.93,183.87,183.92,31680
2020/02/12,14:35:00,183.92,183.94,183.86,183.86,39733
2020/02/12,14:36:00,183.86,183.91,183.85,183.87,29402
2020/02/12,14:37:00,183.88,183.93,183.87,183.91,44752
2020/02/12,14:38:00,183.91,183.94,183.86,183.87,37319
2020/02/12,14:39:00,183.87,183.89,183.85,183.86,27404
2020/02/12,14:40:00,183.86,183.88,183.84,183.88,29715
2020/02/12,14:41:00,183.88,183.94,183.84,183.93,42237
2020/02/12,14:42:00,183.93,183.99,183.92,183.96,68778
2020/02/12,14:43:00,183.96,183.96,183.91,183.94,33287
2020/02/12,14:44:00,183.94,183.96,183.89,183.89,32395
2020/02/12,14:45:00,183.89,183.91,183.83,183.87,47276
2020/02/12,14:46:00,183.87,183.92,183.87,183.89,30015
2020/02/12,14:47:00,183.89,183.95,183.88,183.94,53261
2020/02/12,14:48:00,183.94,183.99,183.93,183.96,51187
2020/02/12,14:49:00,183.96,184.09,183.91,184.05,106433
2020/02/12,14:50:00,184.06,184.09,184.00,184.07,88374
2020/02/12,14:51:00,184.07,184.07,184.01,184.01,44948
2020/02/12,14:52:00,184.01,184.01,183.93,183.99,39536
2020/02/12,14:53:00,183.99,184.00,183.91,183.91,20054
2020/02/12,14:54:00,183.91,183.95,183.89,183.93,50657
2020/02/12,14:55:00,183.93,183.96,183.91,183.91,32089
2020/02/12,14:56:00,183.91,183.92,183.83,183.86,55446
2020/02/12,14:57:00,183.87,183.90,183.83,183.85,44280
2020/02/12,14:58:00,183.85,183.91,183.82,183.89,36607
2020/02/12,14:59:00,183.89,183.90,183.85,183.89,30357
2020/02/12,15:00:00,183.89,183.92,183.85,183.86,34320
2020/02/12,15:01:00,183.86,183.93,183.84,183.84,61140
2020/02/12,15:02:00,183.84,183.85,183.78,183.83,91865
2020/02/12,15:03:00,183.82,183.84,183.76,183.83,48015
2020/02/12,15:04:00,183.83,183.85,183.76,183.80,71225
2020/02/12,15:05:00,183.80,183.88,183.80,183.81,88729
2020/02/12,15:06:00,183.81,183.85,183.79,183.82,42439
2020/02/12,15:07:00,183.82,183.83,183.73,183.77,72007
2020/02/12,15:08:00,183.77,183.78,183.73,183.74,42021
2020/02/12,15:09:00,183.74,183.75,183.67,183.68,77598
2020/02/12,15:10:00,183.68,183.85,183.67,183.81,68333
2020/02/12,15:11:00,183.81,183.81,183.74,183.78,33126
2020/02/12,15:12:00,183.78,183.78,183.62,183.67,68679
2020/02/12,15:13:00,183.68,183.69,183.59,183.60,40506
2020/02/12,15:14:00,183.60,183.65,183.60,183.63,36515
2020/02/12,15:15:00,183.62,183.68,183.61,183.67,34995
2020/02/12,15:16:00,183.67,183.70,183.60,183.69,39951
2020/02/12,15:17:00,183.69,183.69,183.63,183.63,26077
2020/02/12,15:18:00,183.63,183.68,183.62,183.62,31305
2020/02/12,15:19:00,183.62,183.75,183.62,183.73,46367
2020/02/12,15:20:00,183.73,183.81,183.71,183.73,68038
2020/02/12,15:21:00,183.73,183.83,183.73,183.82,49633
2020/02/12,15:22:00,183.82,183.85,183.76,183.79,37438
2020/02/12,15:23:00,183.79,183.86,183.79,183.80,43753
2020/02/12,15:24:00,183.82,183.86,183.78,183.82,35019
2020/02/12,15:25:00,183.82,183.82,183.78,183.81,66282
2020/02/12,15:26:00,183.81,183.81,183.74,183.74,41430
2020/02/12,15:27:00,183.74,183.80,183.74,183.80,58064
2020/02/12,15:28:00,183.80,183.81,183.70,183.72,51650
2020/02/12,15:29:00,183.72,183.83,183.71,183.83,59428
2020/02/12,15:30:00,183.83,183.88,183.79,183.88,68186
2020/02/12,15:31:00,183.88,183.90,183.85,183.86,88087
2020/02/12,15:32:00,183.86,183.89,183.77,183.79,71713
2020/02/12,15:33:00,183.79,183.85,183.78,183.84,46410
2020/02/12,15:34:00,183.84,183.91,183.81,183.86,62623
2020/02/12,15:35:00,183.86,183.87,183.84,183.85,31048
2020/02/12,15:36:00,183.85,184.05,183.85,184.05,111479
2020/02/12,15:37:00,184.05,184.11,184.03,184.10,102532
2020/02/12,15:38:00,184.10,184.17,184.05,184.05,83035
2020/02/12,15:39:00,184.05,184.11,183.98,184.02,61831
2020/02/12,15:40:00,184.02,184.08,183.98,184.03,63977
2020/02/12,15:41:00,184.03,184.05,183.99,184.01,64883
2020/02/12,15:42:00,184.02,184.02,183.98,183.98,45648
2020/02/12,15:43:00,183.98,184.03,183.98,183.99,51220
2020/02/12,15:44:00,183.99,184.12,183.99,184.08,80626
2020/02/12,15:45:00,184.08,184.08,184.02,184.07,69776
2020/02/12,15:46:00,184.06,184.07,184.02,184.03,83529
2020/02/12,15:47:00,184.03,184.05,184.00,184.05,88129
2020/02/12,15:48:00,184.05,184.05,183.96,183.98,82123
2020/02/12,15:49:00,183.98,184.13,183.98,184.10,67058
2020/02/12,15:50:00,184.10,184.14,184.07,184.08,94916
2020/02/12,15:51:00,184.08,184.34,184.08,184.33,163475
2020/02/12,15:52:00,184.33,184.34,184.23,184.25,111376
2020/02/12,15:53:00,184.25,184.43,184.25,184.43,131500
2020/02/12,15:54:00,184.43,184.58,184.41,184.57,171254
2020/02/12,15:55:00,184.57,184.89,184.53,184.89,251420
2020/02/12,15:56:00,184.89,184.89,184.51,184.68,315306
2020/02/12,15:57:00,184.68,184.79,184.57,184.65,273667
2020/02/12,15:58:00,184.65,184.66,184.54,184.65,260165
2020/02/12,15:59:00,184.65,184.70,184.55,184.59,287086
2020/02/12,16:00:00,184.60,184.75,184.59,184.71,420196
2020/02/13,09:31:00,183.08,183.70,182.87,183.34,250067
2020/02/13,09:32:00,183.32,184.54,183.32,184.54,181080
2020/02/13,09:33:00,184.54,184.66,184.17,184.29,204654
2020/02/13,09:34:00,184.29,184.87,184.20,184.84,153242
2020/02/13,09:35:00,184.85,184.90,184.40,184.75,129196
2020/02/13,09:36:00,184.76,185.17,184.76,184.94,240066
2020/02/13,09:37:00,184.96,184.96,184.54,184.65,126072
2020/02/13,09:38:00,184.67,184.76,184.44,184.51,116108
2020/02/13,09:39:00,184.52,184.58,184.33,184.35,87947
2020/02/13,09:40:00,184.33,184.34,184.13,184.18,96320
2020/02/13,09:41:00,184.18,184.34,184.16,184.20,83413
2020/02/13,09:42:00,184.20,184.32,184.20,184.27,150752
2020/02/13,09:43:00,184.27,184.37,184.12,184.19,104892
2020/02/13,09:44:00,184.20,184.26,184.05,184.06,99006
2020/02/13,09:45:00,184.06,184.07,183.87,183.89,123154
2020/02/13,09:46:00,183.89,184.22,183.87,184.19,102727
2020/02/13,09:47:00,184.19,184.21,184.09,184.15,77324
2020/02/13,09:48:00,184.15,184.18,183.98,184.16,91623
2020/02/13,09:49:00,184.18,184.18,184.05,184.05,82724
2020/02/13,09:50:00,184.05,184.08,183.93,184.05,78729
2020/02/13,09:51:00,184.05,184.17,184.00,184.15,66384
2020/02/13,09:52:00,184.15,184.37,184.12,184.34,132475
2020/02/13,09:53:00,184.34,184.53,184.33,184.48,112403
2020/02/13,09:54:00,184.48,184.59,184.46,184.59,81504
2020/02/13,09:55:00,184.59,184.63,184.48,184.57,93523
2020/02/13,09:56:00,184.57,184.73,184.57,184.66,74199
2020/02/13,09:57:00,184.66,184.92,184.66,184.92,63579
2020/02/13,09:58:00,184.92,184.96,184.70,184.70,92642
2020/02/13,09:59:00,184.69,184.71,184.25,184.35,148457
2020/02/13,10:00:00,184.35,184.54,184.23,184.47,104855
2020/02/13,10:01:00,184.48,184.58,184.25,184.26,81898
2020/02/13,10:02:00,184.24,184.31,184.00,184.09,111893
2020/02/13,10:03:00,184.09,184.19,184.03,184.05,109824
2020/02/13,10:04:00,184.05,184.08,183.80,183.87,124953
2020/02/13,10:05:00,183.86,184.04,183.82,183.99,98304
2020/02/13,10:06:00,183.99,184.36,183.98,184.36,103431
2020/02/13,10:07:00,184.35,184.39,184.23,184.32,83236
2020/02/13,10:08:00,184.32,184.39,184.20,184.25,59865
2020/02/13,10:09:00,184.27,184.34,184.24,184.28,57129
2020/02/13,10:10:00,184.27,184.42,184.24,184.39,64103
2020/02/13,10:11:00,184.39,184.58,184.39,184.52,92268
2020/02/13,10:12:00,184.52,184.53,184.37,184.44,80113
2020/02/13,10:13:00,184.45,184.60,184.45,184.56,76933
2020/02/13,10:14:00,184.57,184.62,184.52,184.59,57543
2020/02/13,10:15:00,184.59,184.59,184.47,184.57,50929
2020/02/13,10:16:00,184.57,184.67,184.57,184.59,50526
2020/02/13,10:17:00,184.59,184.71,184.59,184.71,47360
2020/02/13,10:18:00,184.71,184.74,184.65,184.72,35064
2020/02/13,10:19:00,184.71,184.72,184.52,184.58,61139
2020/02/13,10:20:00,184.59,184.67,184.54,184.55,62894
2020/02/13,10:21:00,184.55,184.55,184.41,184.52,58806
2020/02/13,10:22:00,184.52,184.61,184.51,184.51,38881
2020/02/13,10:23:00,184.52,184.53,184.37,184.43,50688
2020/02/13,10:24:00,184.44,184.58,184.44,184.54,36051
2020/02/13,10:25:00,184.54,184.56,184.36,184.38,41076
2020/02/13,10:26:00,184.38,184.56,184.38,184.53,36335
2020/02/13,10:27:00,184.53,184.57,184.47,184.54,46804
2020/02/13,10:28:00,184.55,184.66,184.52,184.66,34861
2020/02/13,10:29:00,184.66,184.74,184.51,184.53,66424
2020/02/13,10:30:00,184.52,184.55,184.47,184.55,42636
2020/02/13,10:31:00,184.55,184.59,184.49,184.58,30864
2020/02/13,10:32:00,184.58,184.59,184.47,184.53,25308
2020/02/13,10:33:00,184.53,184.54,184.42,184.48,59990
2020/02/13,10:34:00,184.50,184.51,184.44,184.50,52254
2020/02/13,10:35:00,184.50,184.65,184.50,184.59,75853
2020/02/13,10:36:00,184.59,184.66,184.52,184.61,36204
2020/02/13,10:37:00,184.61,184.62,184.40,184.51,45999
2020/02/13,10:38:00,184.51,184.56,184.40,184.43,36748
2020/02/13,10:39:00,184.43,184.45,184.23,184.35,110369
2020/02/13,10:40:00,184.35,184.42,184.30,184.33,45675
2020/02/13,10:41:00,184.33,184.42,184.30,184.38,37745
2020/02/13,10:42:00,184.39,184.45,184.33,184.44,26720
2020/02/13,10:43:00,184.44,184.50,184.39,184.46,43684
2020/02/13,10:44:00,184.46,184.49,184.41,184.47,18018
2020/02/13,10:45:00,184.47,184.54,184.46,184.48,34646
2020/02/13,10:46:00,184.48,184.50,184.40,184.43,39388
2020/02/13,10:47:00,184.43,184.60,184.43,184.55,138692
2020/02/13,10:48:00,184.55,184.63,184.54,184.58,44061
2020/02/13,10:49:00,184.58,184.61,184.52,184.60,30978
2020/02/13,10:50:00,184.60,184.65,184.59,184.63,46367
2020/02/13,10:51:00,184.63,184.68,184.57,184.65,63788
2020/02/13,10:52:00,184.65,184.75,184.63,184.74,68426
2020/02/13,10:53:00,184.74,184.79,184.71,184.79,97449
2020/02/13,10:54:00,184.79,184.85,184.78,184.84,42768
2020/02/13,10:55:00,184.84,184.93,184.82,184.92,76525
2020/02/13,10:56:00,184.92,184.93,184.84,184.92,43619
2020/02/13,10:57:00,184.92,184.99,184.87,184.99,78568
2020/02/13,10:58:00,184.99,185.16,184.99,185.11,151350
2020/02/13,10:59:00,185.11,185.39,185.06,185.34,197741
2020/02/13,11:00:00,185.34,185.58,185.34,185.52,212186
2020/02/13,11:01:00,185.53,185.78,185.52,185.75,221308
2020/02/13,11:02:00,185.75,185.95,185.72,185.88,171877
2020/02/13,11:03:00,185.88,186.19,185.88,186.15,211795
2020/02/13,11:04:00,186.15,186.23,185.94,186.06,215858
2020/02/13,11:05:00,186.06,186.06,185.81,185.89,147222
2020/02/13,11:06:00,185.89,185.94,185.66,185.73,123298
2020/02/13,11:07:00,185.73,185.76,185.60,185.67,117753
2020/02/13,11:08:00,185.67,185.86,185.65,185.81,75940
2020/02/13,11:09:00,185.81,185.81,185.62,185.67,56561
2020/02/13,11:10:00,185.66,185.73,185.65,185.72,43267
2020/02/13,11:11:00,185.72,185.89,185.71,185.80,87561
2020/02/13,11:12:00,185.80,185.85,185.75,185.82,61706
2020/02/13,11:13:00,185.82,185.89,185.78,185.81,49458
2020/02/13,11:14:00,185.81,185.90,185.62,185.62,80603
2020/02/13,11:15:00,185.62,185.63,185.43,185.44,120104
2020/02/13,11:16:00,185.44,185.47,185.29,185.30,90840
2020/02/13,11:17:00,185.30,185.30,185.16,185.25,79157
2020/02/13,11:18:00,185.25,185.32,185.18,185.28,58511
2020/02/13,11:19:00,185.28,185.43,185.28,185.42,45499
2020/02/13,11:20:00,185.42,185.57,185.36,185.52,68209
2020/02/13,11:21:00,185.52,185.61,185.52,185.59,59985
2020/02/13,11:22:00,185.59,185.61,185.52,185.57,47823
2020/02/13,11:23:00,185.57,185.58,185.52,185.57,30545
2020/02/13,11:24:00,185.57,185.77,185.56,185.77,64839
2020/02/13,11:25:00,185.77,185.79,185.72,185.74,62081
2020/02/13,11:26:00,185.74,185.75,185.56,185.58,51906
2020/02/13,11:27:00,185.58,185.66,185.56,185.57,43864
2020/02/13,11:28:00,185.57,185.65,185.53,185.63,49440
2020/02/13,11:29:00,185.63,185.63,185.53,185.53,30300
2020/02/13,11:30:00,185.53,185.54,185.49,185.49,62838
2020/02/13,11:31:00,185.49,185.75,185.49,185.67,96454
2020/02/13,11:32:00,185.68,185.80,185.67,185.79,65424
2020/02/13,11:33:00,185.80,186.00,185.78,185.96,100942
2020/02/13,11:34:00,185.96,185.99,185.80,185.89,94288
2020/02/13,11:35:00,185.89,185.91,185.72,185.83,77286
2020/02/13,11:36:00,185.83,186.00,185.83,185.98,70013
2020/02/13,11:37:00,185.98,186.00,185.81,185.81,63649
2020/02/13,11:38:00,185.81,185.83,185.65,185.65,74604
2020/02/13,11:39:00,185.65,185.80,185.64,185.74,71194
2020/02/13,11:40:00,185.74,185.79,185.62,185.64,47400
2020/02/13,11:41:00,185.64,185.71,185.56,185.70,53358
2020/02/13,11:42:00,185.69,185.77,185.69,185.73,43634
2020/02/13,11:43:00,185.72,185.73,185.66,185.68,54260
2020/02/13,11:44:00,185.68,185.68,185.49,185.53,66630
2020/02/13,11:45:00,185.54,185.64,185.54,185.56,36405
2020/02/13,11:46:00,185.56,185.58,185.50,185.51,41382
2020/02/13,11:47:00,185.51,185.55,185.48,185.52,37372
2020/02/13,11:48:00,185.52,185.53,185.45,185.48,33464
2020/02/13,11:49:00,185.48,185.49,185.32,185.37,56095
2020/02/13,11:50:00,185.37,185.45,185.37,185.39,35414
2020/02/13,11:51:00,185.39,185.39,185.32,185.37,62049
2020/02/13,11:52:00,185.37,185.46,185.35,185.35,58740
2020/02/13,11:53:00,185.35,185.39,185.31,185.33,38445
2020/02/13,11:54:00,185.33,185.33,185.14,185.14,59545
2020/02/13,11:55:00,185.15,185.21,185.10,185.15,87506
2020/02/13,11:56:00,185.15,185.21,185.13,185.18,68645
2020/02/13,11:57:00,185.18,185.29,185.17,185.29,50874
2020/02/13,11:58:00,185.29,185.30,185.22,185.23,32854
2020/02/13,11:59:00,185.23,185.35,185.23,185.35,52426
2020/02/13,12:00:00,185.36,185.41,185.32,185.33,35035
2020/02/13,12:01:00,185.33,185.37,185.24,185.26,39129
2020/02/13,12:02:00,185.26,185.26,185.05,185.05,52215
2020/02/13,12:03:00,185.05,185.16,185.00,185.04,151313
2020/02/13,12:04:00,185.04,185.27,185.04,185.27,62282
2020/02/13,12:05:00,185.27,185.29,185.15,185.22,42344
2020/02/13,12:06:00,185.22,185.26,185.16,185.23,31294
2020/02/13,12:07:00,185.23,185.25,185.17,185.21,37774
2020/02/13,12:08:00,185.21,185.30,185.18,185.28,29757
2020/02/13,12:09:00,185.28,185.44,185.28,185.42,71638
2020/02/13,12:10:00,185.42,185.42,185.33,185.39,44084
2020/02/13,12:11:00,185.39,185.48,185.39,185.40,58168
2020/02/13,12:12:00,185.40,185.43,185.26,185.30,87073
2020/02/13,12:13:00,185.30,185.40,185.30,185.40,30288
2020/02/13,12:14:00,185.40,185.47,185.35,185.44,45902
2020/02/13,12:15:00,185.44,185.45,185.36,185.36,34905
2020/02/13,12:16:00,185.36,185.48,185.35,185.48,36623
2020/02/13,12:17:00,185.48,185.57,185.45,185.55,63404
2020/02/13,12:18:00,185.56,185.58,185.51,185.55,65428
2020/02/13,12:19:00,185.55,185.60,185.54,185.59,50617
2020/02/13,12:20:00,185.59,185.59,185.40,185.40,57722
2020/02/13,12:21:00,185.41,185.41,185.24,185.33,75414
2020/02/13,12:22:00,185.33,185.40,185.31,185.40,30071
2020/02/13,12:23:00,185.40,185.43,185.31,185.34,33888
2020/02/13,12:24:00,185.34,185.42,185.34,185.39,23657
2020/02/13,12:25:00,185.39,185.45,185.39,185.45,17777
2020/02/13,12:26:00,185.45,185.50,185.43,185.44,27916
2020/02/13,12:27:00,185.44,185.44,185.29,185.31,29236
2020/02/13,12:28:00,185.31,185.34,185.18,185.20,81081
2020/02/13,12:29:00,185.20,185.35,185.19,185.25,30808
2020/02/13,12:30:00,185.25,185.31,185.25,185.31,17770
2020/02/13,12:31:00,185.31,185.34,185.26,185.26,28484
2020/02/13,12:32:00,185.26,185.28,185.21,185.21,27114
2020/02/13,12:33:00,185.21,185.29,185.21,185.26,29427
2020/02/13,12:34:00,185.26,185.31,185.21,185.31,20158
2020/02/13,12:35:00,185.31,185.34,185.28,185.31,16782
2020/02/13,12:36:00,185.31,185.35,185.29,185.32,17256
2020/02/13,12:37:00,185.32,185.33,185.27,185.27,13803
2020/02/13,12:38:00,185.27,185.28,185.09,185.09,50446
2020/02/13,12:39:00,185.10,185.10,184.85,184.85,100503
2020/02/13,12:40:00,184.85,185.03,184.82,185.02,52486
2020/02/13,12:41:00,185.03,185.12,185.01,185.12,29125
2020/02/13,12:42:00,185.12,185.14,185.08,185.09,21086
2020/02/13,12:43:00,185.09,185.17,185.00,185.00,31940
2020/02/13,12:44:00,185.00,185.04,184.91,184.94,59528
2020/02/13,12:45:00,184.94,184.97,184.89,184.96,32172
2020/02/13,12:46:00,184.96,185.06,184.93,185.04,34459
2020/02/13,12:47:00,185.05,185.05,184.91,184.95,46539
2020/02/13,12:48:00,184.95,185.02,184.92,185.01,48409
2020/02/13,12:49:00,185.01,185.01,184.92,184.94,26147
2020/02/13,12:50:00,184.93,184.93,184.90,184.90,30890
2020/02/13,12:51:00,184.90,184.93,184.89,184.89,45743
2020/02/13,12:52:00,184.89,184.97,184.89,184.96,24494
2020/02/13,12:53:00,184.96,184.99,184.94,184.97,22521
2020/02/13,12:54:00,184.97,185.00,184.95,184.97,29942
2020/02/13,12:55:00,184.97,184.98,184.85,184.87,50069
2020/02/13,12:56:00,184.88,184.89,184.73,184.74,76948
2020/02/13,12:57:00,184.74,184.74,184.67,184.70,46759
2020/02/13,12:58:00,184.70,184.70,184.58,184.58,42640
2020/02/13,12:59:00,184.59,184.59,184.40,184.40,73816
2020/02/13,13:00:00,184.40,184.48,184.33,184.36,86358
2020/02/13,13:01:00,184.36,184.58,184.33,184.46,85191
2020/02/13,13:02:00,184.46,184.63,184.46,184.59,39442
2020/02/13,13:03:00,184.59,184.61,184.50,184.58,39871
2020/02/13,13:04:00,184.58,184.61,184.51,184.56,22167
2020/02/13,13:05:00,184.56,184.60,184.52,184.59,13645
2020/02/13,13:06:00,184.59,184.72,184.56,184.63,33857
2020/02/13,13:07:00,184.63,184.77,184.63,184.75,28303
2020/02/13,13:08:00,184.75,184.80,184.74,184.80,27865
2020/02/13,13:09:00,184.80,184.80,184.68,184.70,32047
2020/02/13,13:10:00,184.70,184.80,184.70,184.76,34204
2020/02/13,13:11:00,184.76,184.91,184.72,184.86,65187
2020/02/13,13:12:00,184.87,184.94,184.82,184.86,44872
2020/02/13,13:13:00,184.87,184.87,184.76,184.77,44383
2020/02/13,13:14:00,184.77,184.79,184.61,184.61,71837
2020/02/13,13:15:00,184.62,184.63,184.46,184.49,77365
2020/02/13,13:16:00,184.49,184.49,184.25,184.27,86167
2020/02/13,13:17:00,184.27,184.48,184.26,184.47,79204
2020/02/13,13:18:00,184.47,184.62,184.47,184.60,45074
2020/02/13,13:19:00,184.59,184.73,184.56,184.73,46086
2020/02/13,13:20:00,184.73,184.81,184.71,184.81,37485
2020/02/13,13:21:00,184.80,184.89,184.75,184.83,57397
2020/02/13,13:22:00,184.83,184.88,184.81,184.88,40923
2020/02/13,13:23:00,184.88,184.94,184.86,184.89,45555
2020/02/13,13:24:00,184.89,184.93,184.86,184.92,30730
2020/02/13,13:25:00,184.94,184.94,184.90,184.93,37702
2020/02/13,13:26:00,184.93,184.95,184.87,184.89,46842
2020/02/13,13:27:00,184.89,184.93,184.85,184.87,39271
2020/02/13,13:28:00,184.87,185.00,184.86,184.98,30194
2020/02/13,13:29:00,184.98,185.06,184.98,185.02,53725
2020/02/13,13:30:00,185.02,185.12,185.01,185.09,33255
2020/02/13,13:31:00,185.09,185.09,185.02,185.02,35378
2020/02/13,13:32:00,185.02,185.06,185.00,185.06,29397
2020/02/13,13:33:00,185.06,185.11,185.04,185.08,23576
2020/02/13,13:34:00,185.08,185.18,185.07,185.16,33464
2020/02/13,13:35:00,185.17,185.21,185.13,185.19,33651
2020/02/13,13:36:00,185.19,185.24,185.19,185.21,45985
2020/02/13,13:37:00,185.21,185.24,185.11,185.11,59293
2020/02/13,13:38:00,185.11,185.22,185.11,185.22,19881
2020/02/13,13:39:00,185.22,185.22,185.17,185.20,25920
2020/02/13,13:40:00,185.20,185.22,185.17,185.18,17583
2020/02/13,13:41:00,185.18,185.28,185.18,185.25,35183
2020/02/13,13:42:00,185.25,185.38,185.25,185.38,55735
2020/02/13,13:43:00,185.38,185.47,185.35,185.46,36514
2020/02/13,13:44:00,185.46,185.49,185.41,185.44,38399
2020/02/13,13:45:00,185.44,185.48,185.40,185.46,38832
2020/02/13,13:46:00,185.46,185.53,185.43,185.51,68811
2020/02/13,13:47:00,185.51,185.69,185.51,185.65,120319
2020/02/13,13:48:00,185.65,185.69,185.59,185.68,64943
2020/02/13,13:49:00,185.68,185.69,185.62,185.65,51133
2020/02/13,13:50:00,185.65,185.69,185.63,185.68,51850
2020/02/13,13:51:00,185.68,185.75,185.66,185.68,77075
2020/02/13,13:52:00,185.68,185.70,185.62,185.70,79760
2020/02/13,13:53:00,185.70,185.75,185.69,185.69,55121
2020/02/13,13:54:00,185.69,185.70,185.54,185.54,46117
2020/02/13,13:55:00,185.55,185.56,185.43,185.46,72139
2020/02/13,13:56:00,185.46,185.50,185.41,185.41,44872
2020/02/13,13:57:00,185.41,185.41,185.28,185.34,67654
2020/02/13,13:58:00,185.34,185.43,185.34,185.41,34627
2020/02/13,13:59:00,185.42,185.49,185.36,185.49,41603
2020/02/13,14:00:00,185.49,185.53,185.41,185.43,32047
2020/02/13,14:01:00,185.43,185.48,185.36,185.44,50126
2020/02/13,14:02:00,185.44,185.56,185.43,185.49,39190
2020/02/13,14:03:00,185.49,185.55,185.45,185.48,45114
2020/02/13,14:04:00,185.48,185.61,185.47,185.61,40174
2020/02/13,14:05:00,185.62,185.69,185.62,185.63,52406
2020/02/13,14:06:00,185.63,185.65,185.56,185.57,30352
2020/02/13,14:07:00,185.57,185.58,185.45,185.45,58345
2020/02/13,14:08:00,185.45,185.56,185.45,185.52,21976
2020/02/13,14:09:00,185.52,185.52,185.46,185.48,21419
2020/02/13,14:10:00,185.48,185.48,185.40,185.43,30921
2020/02/13,14:11:00,185.43,185.45,185.35,185.39,42975
2020/02/13,14:12:00,185.39,185.40,184.84,184.96,364595
2020/02/13,14:13:00,184.96,185.12,184.00,184.20,794585
2020/02/13,14:14:00,184.20,184.29,183.67,184.22,554114
2020/02/13,14:15:00,184.21,184.52,184.11,184.11,443186
2020/02/13,14:16:00,184.11,184.26,183.55,183.74,492687
2020/02/13,14:17:00,183.72,183.78,183.16,183.38,528172
2020/02/13,14:18:00,183.38,183.66,183.32,183.52,285195
2020/02/13,14:19:00,183.52,183.73,183.18,183.29,301369
2020/02/13,14:20:00,183.26,184.03,183.26,183.95,356192
2020/02/13,14:21:00,183.95,184.22,183.89,183.93,247335
2020/02/13,14:22:00,183.93,184.25,183.93,183.98,144373
2020/02/13,14:23:00,183.98,184.11,183.76,183.87,212945
2020/02/13,14:24:00,183.87,184.13,183.87,184.06,114976
2020/02/13,14:25:00,184.06,184.15,183.59,183.65,200096
2020/02/13,14:26:00,183.65,183.72,183.20,183.36,297139
2020/02/13,14:27:00,183.37,183.48,182.92,183.11,449598
2020/02/13,14:28:00,183.11,183.39,182.93,183.13,292236
2020/02/13,14:29:00,183.13,183.47,183.13,183.34,138351
2020/02/13,14:30:00,183.34,183.43,183.01,183.15,208878
2020/02/13,14:31:00,183.15,183.32,183.07,183.30,209797
2020/02/13,14:32:00,183.30,183.63,183.25,183.52,243324
2020/02/13,14:33:00,183.53,183.72,183.46,183.62,139178
2020/02/13,14:34:00,183.62,183.69,183.45,183.67,109346
2020/02/13,14:35:00,183.67,183.90,183.59,183.76,174908
2020/02/13,14:36:00,183.76,183.94,183.73,183.90,110930
2020/02/13,14:37:00,183.89,183.92,183.75,183.76,91880
2020/02/13,14:38:00,183.76,183.93,183.75,183.92,64048
2020/02/13,14:39:00,183.92,184.10,183.88,184.09,127382
2020/02/13,14:40:00,184.09,184.09,183.92,184.00,64993
2020/02/13,14:41:00,184.00,184.04,183.88,183.88,85185
2020/02/13,14:42:00,183.87,183.88,183.77,183.79,92187
2020/02/13,14:43:00,183.78,183.88,183.73,183.75,67682
2020/02/13,14:44:00,183.75,183.83,183.74,183.81,56084
2020/02/13,14:45:00,183.81,183.91,183.81,183.89,43612
2020/02/13,14:46:00,183.89,184.03,183.87,183.93,73386
2020/02/13,14:47:00,183.94,183.98,183.87,183.90,30419
2020/02/13,14:48:00,183.90,183.97,183.84,183.88,43405
2020/02/13,14:49:00,183.89,183.97,183.89,183.92,51871
2020/02/13,14:50:00,183.92,184.08,183.91,184.04,61939
2020/02/13,14:51:00,184.04,184.20,184.03,184.16,78257
2020/02/13,14:52:00,184.16,184.16,184.03,184.08,49058
2020/02/13,14:53:00,184.08,184.19,184.07,184.17,31043
2020/02/13,14:54:00,184.17,184.39,184.15,184.34,92768
2020/02/13,14:55:00,184.34,184.47,184.34,184.39,77704
2020/02/13,14:56:00,184.38,184.48,184.35,184.47,83091
2020/02/13,14:57:00,184.47,184.50,184.40,184.42,47695
2020/02/13,14:58:00,184.42,184.52,184.37,184.52,80020
2020/02/13,14:59:00,184.53,184.55,184.38,184.49,54518
2020/02/13,15:00:00,184.49,184.49,184.29,184.30,73039
2020/02/13,15:01:00,184.30,184.49,184.30,184.43,50374
2020/02/13,15:02:00,184.42,184.42,184.36,184.36,46994
2020/02/13,15:03:00,184.37,184.42,184.01,184.04,119534
2020/02/13,15:04:00,184.03,184.25,183.91,184.15,128164
2020/02/13,15:05:00,184.15,184.20,183.93,183.96,58209
2020/02/13,15:06:00,183.96,184.11,183.94,184.10,51585
2020/02/13,15:07:00,184.10,184.18,184.03,184.05,52354
2020/02/13,15:08:00,184.05,184.10,183.97,183.99,46745
2020/02/13,15:09:00,183.99,184.03,183.92,184.00,58635
2020/02/13,15:10:00,184.00,184.08,183.96,184.05,43267
2020/02/13,15:11:00,184.05,184.10,184.05,184.07,38096
2020/02/13,15:12:00,184.07,184.07,183.92,183.93,49781
2020/02/13,15:13:00,183.93,183.95,183.79,183.79,82792
2020/02/13,15:14:00,183.79,183.84,183.55,183.57,109482
2020/02/13,15:15:00,183.57,183.63,183.50,183.56,74219
2020/02/13,15:16:00,183.57,183.84,183.56,183.84,66193
2020/02/13,15:17:00,183.85,183.89,183.79,183.84,48001
2020/02/13,15:18:00,183.86,184.00,183.83,183.96,50325
2020/02/13,15:19:00,183.96,184.04,183.89,184.04,46293
2020/02/13,15:20:00,184.04,184.22,184.03,184.09,86568
2020/02/13,15:21:00,184.09,184.11,184.01,184.05,58790
2020/02/13,15:22:00,184.05,184.05,183.89,183.90,32591
2020/02/13,15:23:00,183.89,184.09,183.89,184.08,42093
2020/02/13,15:24:00,184.08,184.10,184.00,184.06,38073
2020/02/13,15:25:00,184.06,184.06,183.88,183.92,41385
2020/02/13,15:26:00,183.92,184.08,183.91,184.04,49946
2020/02/13,15:27:00,184.04,184.08,183.98,184.04,47121
2020/02/13,15:28:00,184.04,184.04,183.93,183.93,56788
2020/02/13,15:29:00,183.93,184.07,183.92,184.06,51645
2020/02/13,15:30:00,184.06,184.14,184.00,184.01,60303
2020/02/13,15:31:00,184.01,184.07,183.92,183.92,38662
2020/02/13,15:32:00,183.93,183.98,183.91,183.93,35916
2020/02/13,15:33:00,183.93,183.94,183.75,183.76,76892
2020/02/13,15:34:00,183.76,183.83,183.62,183.65,92531
2020/02/13,15:35:00,183.66,183.82,183.64,183.81,110023
2020/02/13,15:36:00,183.81,183.96,183.78,183.94,66867
2020/02/13,15:37:00,183.94,183.97,183.83,183.85,46474
2020/02/13,15:38:00,183.85,183.88,183.77,183.86,48455
2020/02/13,15:39:00,183.87,184.00,183.87,183.94,74940
2020/02/13,15:40:00,183.94,183.94,183.84,183.87,30796
2020/02/13,15:41:00,183.87,184.00,183.87,183.93,59367
2020/02/13,15:42:00,183.94,183.95,183.81,183.83,48546
2020/02/13,15:43:00,183.83,183.84,183.73,183.76,33190
2020/02/13,15:44:00,183.76,183.80,183.71,183.73,67365
2020/02/13,15:45:00,183.73,183.86,183.73,183.84,58829
2020/02/13,15:46:00,183.84,183.85,183.73,183.73,71007
2020/02/13,15:47:00,183.73,183.86,183.72,183.84,43898
2020/02/13,15:48:00,183.84,183.92,183.82,183.90,73468
2020/02/13,15:49:00,183.91,183.92,183.87,183.91,60058
2020/02/13,15:50:00,183.91,183.93,183.84,183.92,47554
2020/02/13,15:51:00,183.92,184.07,183.85,183.99,109729
2020/02/13,15:52:00,184.00,184.00,183.82,183.84,80170
2020/02/13,15:53:00,183.84,183.97,183.83,183.88,97235
2020/02/13,15:54:00,183.89,184.06,183.89,184.05,95030
2020/02/13,15:55:00,184.04,184.13,183.81,183.81,136821
2020/02/13,15:56:00,183.81,183.91,183.75,183.87,104488
2020/02/13,15:57:00,183.87,183.87,183.70,183.72,108207
2020/02/13,15:58:00,183.73,183.73,183.58,183.70,140799
2020/02/13,15:59:00,183.69,183.79,183.60,183.69,192423
2020/02/13,16:00:00,183.70,183.88,183.63,183.71,419762
2020/02/14,09:31:00,183.25,183.41,182.93,182.96,239900
2020/02/14,09:32:00,182.96,183.04,182.65,183.01,218233
2020/02/14,09:33:00,183.01,183.22,182.94,183.17,136056
2020/02/14,09:34:00,183.17,183.60,183.00,183.49,171477
2020/02/14,09:35:00,183.49,183.88,183.45,183.88,148810
2020/02/14,09:36:00,183.88,183.93,183.60,183.65,132593
2020/02/14,09:37:00,183.65,183.72,183.06,183.08,126794
2020/02/14,09:38:00,183.09,183.19,182.98,183.15,140086
2020/02/14,09:39:00,183.15,183.34,183.08,183.29,116513
2020/02/14,09:40:00,183.29,183.58,183.29,183.45,89829
2020/02/14,09:41:00,183.45,183.73,183.36,183.67,105506
2020/02/14,09:42:00,183.67,183.80,183.49,183.54,108264
2020/02/14,09:43:00,183.54,183.54,183.40,183.45,65479
2020/02/14,09:44:00,183.45,183.45,183.26,183.34,81778
2020/02/14,09:45:00,183.32,183.35,183.18,183.27,65441
2020/02/14,09:46:00,183.27,183.47,183.18,183.46,75950
2020/02/14,09:47:00,183.46,183.60,183.43,183.49,84286
2020/02/14,09:48:00,183.49,183.50,183.33,183.44,61958
2020/02/14,09:49:00,183.44,183.59,183.37,183.43,52419
2020/02/14,09:50:00,183.43,183.47,183.35,183.41,53295
2020/02/14,09:51:00,183.43,183.43,183.06,183.09,72031
2020/02/14,09:52:00,183.09,183.12,183.01,183.01,67258
2020/02/14,09:53:00,183.02,183.24,182.98,183.20,92362
2020/02/14,09:54:00,183.21,183.38,183.17,183.36,53592
2020/02/14,09:55:00,183.36,183.36,183.13,183.19,59912
2020/02/14,09:56:00,183.19,183.19,182.94,182.94,92461
2020/02/14,09:57:00,182.94,183.00,182.77,182.80,182870
2020/02/14,09:58:00,182.80,183.05,182.73,183.02,118443
2020/02/14,09:59:00,183.02,183.08,182.83,182.84,91654
2020/02/14,10:00:00,182.85,183.00,182.78,182.98,87096
2020/02/14,10:01:00,182.99,183.28,182.87,183.28,124807
2020/02/14,10:02:00,183.28,183.39,183.25,183.39,91334
2020/02/14,10:03:00,183.38,183.47,183.26,183.28,94105
2020/02/14,10:04:00,183.28,183.52,183.20,183.50,94811
2020/02/14,10:05:00,183.50,183.51,183.34,183.46,48812
2020/02/14,10:06:00,183.45,183.52,183.36,183.44,68105
2020/02/14,10:07:00,183.44,183.54,183.39,183.54,44253
2020/02/14,10:08:00,183.54,183.59,183.39,183.44,65453
2020/02/14,10:09:00,183.43,183.47,183.40,183.46,35423
2020/02/14,10:10:00,183.46,183.53,183.38,183.50,48484
2020/02/14,10:11:00,183.50,183.52,183.43,183.43,33661
2020/02/14,10:12:00,183.43,183.45,183.20,183.21,85876
2020/02/14,10:13:00,183.20,183.25,183.09,183.13,51239
2020/02/14,10:14:00,183.13,183.15,183.04,183.09,47714
2020/02/14,10:15:00,183.09,183.29,183.09,183.25,72573
2020/02/14,10:16:00,183.25,183.36,183.18,183.31,49529
2020/02/14,10:17:00,183.31,183.49,183.30,183.46,39083
2020/02/14,10:18:00,183.49,183.55,183.44,183.53,45433
2020/02/14,10:19:00,183.53,183.70,183.53,183.66,65954
2020/02/14,10:20:00,183.67,183.71,183.57,183.69,65703
2020/02/14,10:21:00,183.69,183.80,183.69,183.77,56912
2020/02/14,10:22:00,183.77,183.88,183.77,183.83,48583
2020/02/14,10:23:00,183.83,183.94,183.78,183.94,51180
2020/02/14,10:24:00,183.94,183.95,183.79,183.86,75698
2020/02/14,10:25:00,183.86,183.89,183.79,183.84,29044
2020/02/14,10:26:00,183.84,183.99,183.81,183.99,42523
2020/02/14,10:27:00,183.98,184.17,183.92,184.08,110589
2020/02/14,10:28:00,184.08,184.20,184.05,184.16,69960
2020/02/14,10:29:00,184.17,184.20,184.10,184.10,49776
2020/02/14,10:30:00,184.10,184.15,184.06,184.07,55007
2020/02/14,10:31:00,184.07,184.11,183.96,184.03,60980
2020/02/14,10:32:00,184.04,184.23,184.03,184.15,58212
2020/02/14,10:33:00,184.17,184.25,184.14,184.20,73369
2020/02/14,10:34:00,184.20,184.34,184.17,184.33,64439
2020/02/14,10:35:00,184.33,184.49,184.32,184.47,83540
2020/02/14,10:36:00,184.47,184.61,184.40,184.59,98386
2020/02/14,10:37:00,184.59,184.73,184.58,184.66,70383
2020/02/14,10:38:00,184.66,184.72,184.59,184.61,65947
2020/02/14,10:39:00,184.61,184.63,184.39,184.39,85270
2020/02/14,10:40:00,184.38,184.68,184.38,184.67,61926
2020/02/14,10:41:00,184.67,184.73,184.63,184.72,48503
2020/02/14,10:42:00,184.72,184.85,184.69,184.78,100331
2020/02/14,10:43:00,184.79,184.88,184.74,184.74,85278
2020/02/14,10:44:00,184.74,184.83,184.71,184.78,38610
2020/02/14,10:45:00,184.78,184.97,184.77,184.97,73731
2020/02/14,10:46:00,184.98,184.98,184.70,184.78,67221
2020/02/14,10:47:00,184.78,184.91,184.78,184.87,69676
2020/02/14,10:48:00,184.88,184.98,184.86,184.94,40597
2020/02/14,10:49:00,184.94,185.06,184.92,185.05,105701
2020/02/14,10:50:00,185.06,185.19,185.01,185.15,109839
2020/02/14,10:51:00,185.15,185.24,185.10,185.12,71094
2020/02/14,10:52:00,185.12,185.12,184.96,185.01,80289
2020/02/14,10:53:00,185.01,185.01,184.84,184.88,58282
2020/02/14,10:54:00,184.88,184.88,184.70,184.78,69687
2020/02/14,10:55:00,184.78,184.86,184.73,184.86,52271
2020/02/14,10:56:00,184.86,184.98,184.83,184.84,70351
2020/02/14,10:57:00,184.84,184.97,184.80,184.95,67112
2020/02/14,10:58:00,184.95,185.07,184.93,184.98,78785
2020/02/14,10:59:00,184.98,185.16,184.98,185.12,72100
2020/02/14,11:00:00,185.13,185.15,184.99,185.10,39931
2020/02/14,11:01:00,185.10,185.12,185.02,185.02,42506
2020/02/14,11:02:00,185.04,185.04,184.93,184.99,31905
2020/02/14,11:03:00,184.99,185.11,184.98,185.03,25339
2020/02/14,11:04:00,185.03,185.10,185.01,185.08,30020
2020/02/14,11:05:00,185.08,185.09,185.04,185.07,23435
2020/02/14,11:06:00,185.07,185.07,184.93,184.98,30596
2020/02/14,11:07:00,184.98,185.07,184.96,185.07,39154
2020/02/14,11:08:00,185.07,185.08,185.02,185.03,24333
2020/02/14,11:09:00,185.03,185.06,184.91,184.91,51385
2020/02/14,11:10:00,184.91,184.99,184.91,184.96,30266
2020/02/14,11:11:00,184.96,184.99,184.93,184.97,29480
2020/02/14,11:12:00,184.97,185.00,184.81,184.81,55448
2020/02/14,11:13:00,184.83,184.89,184.80,184.87,42581
2020/02/14,11:14:00,184.87,184.94,184.87,184.93,29582
2020/02/14,11:15:00,184.93,184.99,184.89,184.90,43745
2020/02/14,11:16:00,184.89,184.94,184.86,184.91,20129
2020/02/14,11:17:00,184.91,184.92,184.83,184.92,20682
2020/02/14,11:18:00,184.92,185.03,184.92,185.00,62855
2020/02/14,11:19:00,185.01,185.04,184.95,185.03,43625
2020/02/14,11:20:00,185.03,185.03,184.93,184.93,31293
2020/02/14,11:21:00,184.93,184.95,184.82,184.88,33508
2020/02/14,11:22:00,184.88,184.95,184.85,184.91,21000
2020/02/14,11:23:00,184.91,184.91,184.81,184.85,22131
2020/02/14,11:24:00,184.85,184.87,184.76,184.77,22088
2020/02/14,11:25:00,184.77,184.78,184.71,184.73,24538
2020/02/14,11:26:00,184.73,184.74,184.56,184.58,40135
2020/02/14,11:27:00,184.58,184.61,184.52,184.52,34692
2020/02/14,11:28:00,184.52,184.56,184.50,184.54,68698
2020/02/14,11:29:00,184.53,184.67,184.53,184.64,50668
2020/02/14,11:30:00,184.65,184.78,184.60,184.78,41249
2020/02/14,11:31:00,184.78,184.78,184.63,184.68,31948
2020/02/14,11:32:00,184.68,184.69,184.64,184.68,16306
2020/02/14,11:33:00,184.68,184.73,184.60,184.60,44321
2020/02/14,11:34:00,184.60,184.61,184.57,184.59,29377
2020/02/14,11:35:00,184.59,184.73,184.59,184.72,34442
2020/02/14,11:36:00,184.72,184.73,184.59,184.70,34248
2020/02/14,11:37:00,184.70,184.84,184.70,184.74,23953
2020/02/14,11:38:00,184.73,184.84,184.70,184.83,18603
2020/02/14,11:39:00,184.83,184.85,184.77,184.84,19231
2020/02/14,11:40:00,184.84,184.85,184.78,184.80,13970
2020/02/14,11:41:00,184.80,184.87,184.79,184.80,20856
2020/02/14,11:42:00,184.80,184.87,184.80,184.86,15244
2020/02/14,11:43:00,184.86,184.87,184.83,184.87,12271
2020/02/14,11:44:00,184.88,184.92,184.82,184.88,19176
2020/02/14,11:45:00,184.88,184.90,184.80,184.82,23029
2020/02/14,11:46:00,184.82,184.87,184.80,184.85,14481
2020/02/14,11:47:00,184.85,184.87,184.82,184.84,23736
2020/02/14,11:48:00,184.84,184.90,184.84,184.90,16944
2020/02/14,11:49:00,184.90,184.91,184.79,184.79,37732
2020/02/14,11:50:00,184.79,184.80,184.56,184.60,67007
2020/02/14,11:51:00,184.60,184.63,184.50,184.58,49047
2020/02/14,11:52:00,184.58,184.60,184.51,184.51,28679
2020/02/14,11:53:00,184.52,184.57,184.51,184.54,25760
2020/02/14,11:54:00,184.54,184.54,184.48,184.51,30807
2020/02/14,11:55:00,184.51,184.53,184.42,184.46,25900
2020/02/14,11:56:00,184.46,184.53,184.46,184.50,21421
2020/02/14,11:57:00,184.52,184.58,184.52,184.57,30409
2020/02/14,11:58:00,184.57,184.57,184.51,184.51,32892
2020/02/14,11:59:00,184.52,184.52,184.47,184.47,33693
2020/02/14,12:00:00,184.47,184.51,184.41,184.43,22165
2020/02/14,12:01:00,184.43,184.54,184.40,184.53,25191
2020/02/14,12:02:00,184.53,184.63,184.53,184.56,32957
2020/02/14,12:03:00,184.56,184.57,184.49,184.53,17031
2020/02/14,12:04:00,184.53,184.60,184.49,184.49,24294
2020/02/14,12:05:00,184.49,184.50,184.44,184.44,18504
2020/02/14,12:06:00,184.47,184.51,184.47,184.51,43492
2020/02/14,12:07:00,184.51,184.51,184.36,184.37,19423
2020/02/14,12:08:00,184.37,184.39,184.31,184.35,36039
2020/02/14,12:09:00,184.35,184.40,184.31,184.31,24654
2020/02/14,12:10:00,184.31,184.31,184.23,184.28,31644
2020/02/14,12:11:00,184.29,184.30,184.23,184.25,21013
2020/02/14,12:12:00,184.25,184.30,184.23,184.30,24649
2020/02/14,12:13:00,184.31,184.32,184.24,184.28,29056
2020/02/14,12:14:00,184.28,184.30,184.18,184.19,33684
2020/02/14,12:15:00,184.19,184.24,184.14,184.19,61708
2020/02/14,12:16:00,184.19,184.27,184.13,184.24,40861
2020/02/14,12:17:00,184.24,184.28,184.19,184.28,32139
2020/02/14,12:18:00,184.27,184.33,184.27,184.30,43669
2020/02/14,12:19:00,184.30,184.35,184.29,184.33,36574
2020/02/14,12:20:00,184.34,184.38,184.33,184.35,46000
2020/02/14,12:21:00,184.35,184.36,184.28,184.30,70962
2020/02/14,12:22:00,184.30,184.30,184.11,184.20,90572
2020/02/14,12:23:00,184.20,184.24,184.08,184.10,34462
2020/02/14,12:24:00,184.10,184.25,184.10,184.21,47764
2020/02/14,12:25:00,184.21,184.22,184.15,184.19,27467
2020/02/14,12:26:00,184.19,184.25,184.19,184.21,24841
2020/02/14,12:27:00,184.21,184.23,184.06,184.07,43497
2020/02/14,12:28:00,184.07,184.18,184.07,184.08,31525
2020/02/14,12:29:00,184.08,184.14,184.08,184.08,28960
2020/02/14,12:30:00,184.08,184.14,184.05,184.06,24800
2020/02/14,12:31:00,184.06,184.13,184.03,184.03,60041
2020/02/14,12:32:00,184.03,184.16,184.03,184.13,30297
2020/02/14,12:33:00,184.13,184.14,184.01,184.02,42759
2020/02/14,12:34:00,184.02,184.07,184.01,184.03,26634
2020/02/14,12:35:00,184.03,184.08,184.01,184.05,33677
2020/02/14,12:36:00,184.05,184.07,184.01,184.06,33120
2020/02/14,12:37:00,184.06,184.16,184.05,184.13,55926
2020/02/14,12:38:00,184.13,184.24,184.12,184.22,36732
2020/02/14,12:39:00,184.22,184.25,184.17,184.17,26716
2020/02/14,12:40:00,184.17,184.26,184.14,184.21,38630
2020/02/14,12:41:00,184.22,184.34,184.21,184.34,37118
2020/02/14,12:42:00,184.34,184.35,184.28,184.29,40211
2020/02/14,12:43:00,184.29,184.31,184.23,184.23,27898
2020/02/14,12:44:00,184.23,184.29,184.23,184.27,14563
2020/02/14,12:45:00,184.27,184.29,184.19,184.22,29622
2020/02/14,12:46:00,184.23,184.24,184.13,184.13,23550
2020/02/14,12:47:00,184.13,184.28,184.13,184.27,23012
2020/02/14,12:48:00,184.27,184.28,184.21,184.22,19129
2020/02/14,12:49:00,184.22,184.22,184.13,184.14,13528
2020/02/14,12:50:00,184.17,184.27,184.15,184.23,17017
2020/02/14,12:51:00,184.23,184.25,184.11,184.11,26818
2020/02/14,12:52:00,184.12,184.15,184.11,184.15,17572
2020/02/14,12:53:00,184.15,184.15,184.02,184.05,33361
2020/02/14,12:54:00,184.05,184.07,184.03,184.05,27876
2020/02/14,12:55:00,184.04,184.10,184.01,184.10,38961
2020/02/14,12:56:00,184.12,184.13,183.98,184.01,55241
2020/02/14,12:57:00,184.00,184.01,183.91,183.96,38881
2020/02/14,12:58:00,183.96,184.00,183.90,183.97,52914
2020/02/14,12:59:00,183.97,184.14,183.97,184.13,51059
2020/02/14,13:00:00,184.13,184.17,184.12,184.12,26779
2020/02/14,13:01:00,184.12,184.14,184.05,184.07,25704
2020/02/14,13:02:00,184.07,184.29,184.06,184.29,30850
2020/02/14,13:03:00,184.29,184.47,184.25,184.36,76239
2020/02/14,13:04:00,184.36,184.42,184.30,184.30,48563
2020/02/14,13:05:00,184.30,184.39,184.30,184.39,39335
2020/02/14,13:06:00,184.39,184.40,184.35,184.37,25866
2020/02/14,13:07:00,184.37,184.43,184.35,184.35,20653
2020/02/14,13:08:00,184.35,184.41,184.33,184.37,19168
2020/02/14,13:09:00,184.37,184.40,184.20,184.20,59067
2020/02/14,13:10:00,184.20,184.27,184.11,184.11,44119
2020/02/14,13:11:00,184.11,184.24,184.07,184.19,29231
2020/02/14,13:12:00,184.19,184.36,184.16,184.32,39735
2020/02/14,13:13:00,184.32,184.39,184.32,184.39,19653
2020/02/14,13:14:00,184.39,184.40,184.37,184.37,17938
2020/02/14,13:15:00,184.37,184.40,184.34,184.34,22292
2020/02/14,13:16:00,184.34,184.36,184.30,184.31,26096
2020/02/14,13:17:00,184.31,184.31,184.16,184.17,35179
2020/02/14,13:18:00,184.16,184.21,184.12,184.15,31068
2020/02/14,13:19:00,184.15,184.24,184.15,184.21,24536
2020/02/14,13:20:00,184.21,184.30,184.17,184.26,17403
2020/02/14,13:21:00,184.27,184.32,184.20,184.29,29132
2020/02/14,13:22:00,184.30,184.33,184.24,184.26,19508
2020/02/14,13:23:00,184.28,184.33,184.25,184.33,15375
2020/02/14,13:24:00,184.33,184.37,184.33,184.34,30216
2020/02/14,13:25:00,184.34,184.35,184.31,184.34,18875
2020/02/14,13:26:00,184.34,184.35,184.29,184.30,20788
2020/02/14,13:27:00,184.30,184.35,184.26,184.34,17344
2020/02/14,13:28:00,184.34,184.34,184.24,184.28,42734
2020/02/14,13:29:00,184.28,184.30,184.24,184.27,29931
2020/02/14,13:30:00,184.27,184.28,184.18,184.22,27115
2020/02/14,13:31:00,184.21,184.29,184.19,184.27,19078
2020/02/14,13:32:00,184.27,184.31,184.23,184.26,25857
2020/02/14,13:33:00,184.26,184.29,184.23,184.29,14458
2020/02/14,13:34:00,184.29,184.40,184.28,184.39,27921
2020/02/14,13:35:00,184.39,184.47,184.37,184.45,37473
2020/02/14,13:36:00,184.44,184.55,184.44,184.53,46545
2020/02/14,13:37:00,184.53,184.53,184.48,184.53,24333
2020/02/14,13:38:00,184.53,184.56,184.49,184.49,40948
2020/02/14,13:39:00,184.49,184.49,184.42,184.47,29438
2020/02/14,13:40:00,184.47,184.54,184.45,184.54,33834
2020/02/14,13:41:00,184.54,184.55,184.48,184.53,30163
2020/02/14,13:42:00,184.53,184.56,184.52,184.52,22669
2020/02/14,13:43:00,184.52,184.55,184.51,184.54,15292
2020/02/14,13:44:00,184.54,184.59,184.53,184.54,29768
2020/02/14,13:45:00,184.54,184.60,184.54,184.58,16477
2020/02/14,13:46:00,184.58,184.58,184.53,184.53,23978
2020/02/14,13:47:00,184.53,184.54,184.46,184.47,33235
2020/02/14,13:48:00,184.47,184.50,184.37,184.39,35277
2020/02/14,13:49:00,184.39,184.44,184.33,184.33,50241
2020/02/14,13:50:00,184.33,184.35,184.29,184.34,37152
2020/02/14,13:51:00,184.34,184.48,184.34,184.48,30286
2020/02/14,13:52:00,184.47,184.47,184.42,184.44,16291
2020/02/14,13:53:00,184.44,184.45,184.42,184.42,16155
2020/02/14,13:54:00,184.43,184.45,184.30,184.35,29088
2020/02/14,13:55:00,184.35,184.38,184.27,184.35,31537
2020/02/14,13:56:00,184.35,184.37,184.29,184.29,15233
2020/02/14,13:57:00,184.29,184.32,184.28,184.30,19238
2020/02/14,13:58:00,184.30,184.31,184.22,184.22,19697
2020/02/14,13:59:00,184.22,184.28,184.18,184.27,39397
2020/02/14,14:00:00,184.27,184.32,184.23,184.23,31111
2020/02/14,14:01:00,184.23,184.39,184.20,184.38,34192
2020/02/14,14:02:00,184.38,184.45,184.38,184.45,24560
2020/02/14,14:03:00,184.46,184.53,184.44,184.48,41401
2020/02/14,14:04:00,184.48,184.49,184.41,184.48,42880
2020/02/14,14:05:00,184.48,184.50,184.45,184.45,25239
2020/02/14,14:06:00,184.45,184.47,184.41,184.44,20643
2020/02/14,14:07:00,184.44,184.51,184.44,184.51,39437
2020/02/14,14:08:00,184.51,184.58,184.48,184.55,41902
2020/02/14,14:09:00,184.55,184.61,184.55,184.59,38807
2020/02/14,14:10:00,184.59,184.61,184.56,184.58,16400
2020/02/14,14:11:00,184.58,184.61,184.56,184.58,35379
2020/02/14,14:12:00,184.58,184.58,184.50,184.56,27044
2020/02/14,14:13:00,184.56,184.58,184.48,184.49,23724
2020/02/14,14:14:00,184.49,184.52,184.39,184.42,29549
2020/02/14,14:15:00,184.42,184.42,184.35,184.36,32696
2020/02/14,14:16:00,184.36,184.36,184.26,184.34,33983
2020/02/14,14:17:00,184.34,184.34,184.07,184.16,87053
2020/02/14,14:18:00,184.16,184.24,184.15,184.22,29404
2020/02/14,14:19:00,184.22,184.23,184.13,184.19,23328
2020/02/14,14:20:00,184.19,184.22,184.13,184.14,20997
2020/02/14,14:21:00,184.14,184.22,184.14,184.18,21670
2020/02/14,14:22:00,184.18,184.24,184.16,184.22,25195
2020/02/14,14:23:00,184.22,184.33,184.17,184.31,37516
2020/02/14,14:24:00,184.31,184.37,184.31,184.37,26238
2020/02/14,14:25:00,184.37,184.40,184.36,184.38,23602
2020/02/14,14:26:00,184.38,184.50,184.38,184.50,44783
2020/02/14,14:27:00,184.50,184.59,184.46,184.53,42872
2020/02/14,14:28:00,184.53,184.56,184.49,184.49,16948
2020/02/14,14:29:00,184.49,184.55,184.49,184.52,17787
2020/02/14,14:30:00,184.52,184.55,184.51,184.52,14045
2020/02/14,14:31:00,184.52,184.58,184.49,184.54,18030
2020/02/14,14:32:00,184.54,184.57,184.53,184.55,29586
2020/02/14,14:33:00,184.55,184.57,184.51,184.51,33336
2020/02/14,14:34:00,184.51,184.75,184.51,184.72,80956
2020/02/14,14:35:00,184.72,184.79,184.64,184.79,41475
2020/02/14,14:36:00,184.79,184.84,184.74,184.81,48117
2020/02/14,14:37:00,184.81,184.84,184.73,184.76,34637
2020/02/14,14:38:00,184.76,184.85,184.72,184.81,45445
2020/02/14,14:39:00,184.81,184.83,184.76,184.79,36812
2020/02/14,14:40:00,184.79,184.81,184.71,184.75,31729
2020/02/14,14:41:00,184.76,184.77,184.64,184.69,43739
2020/02/14,14:42:00,184.69,184.73,184.65,184.65,18120
2020/02/14,14:43:00,184.65,184.67,184.61,184.66,17736
2020/02/14,14:44:00,184.66,184.68,184.64,184.64,17857
2020/02/14,14:45:00,184.64,184.78,184.64,184.78,28147
2020/02/14,14:46:00,184.78,184.78,184.69,184.74,26323
2020/02/14,14:47:00,184.74,184.76,184.64,184.66,54279
2020/02/14,14:48:00,184.66,184.71,184.63,184.63,30795
2020/02/14,14:49:00,184.64,184.79,184.64,184.76,33593
2020/02/14,14:50:00,184.76,184.76,184.69,184.71,19585
2020/02/14,14:51:00,184.71,184.71,184.66,184.69,26355
2020/02/14,14:52:00,184.69,184.73,184.67,184.72,18787
2020/02/14,14:53:00,184.72,184.76,184.71,184.74,21526
2020/02/14,14:54:00,184.74,184.78,184.72,184.75,20504
2020/02/14,14:55:00,184.75,184.75,184.70,184.75,18889
2020/02/14,14:56:00,184.75,184.76,184.68,184.71,29172
2020/02/14,14:57:00,184.71,184.77,184.70,184.76,36301
2020/02/14,14:58:00,184.76,184.79,184.74,184.79,16243
2020/02/14,14:59:00,184.79,184.82,184.75,184.75,40918
2020/02/14,15:00:00,184.75,184.82,184.75,184.75,30566
2020/02/14,15:01:00,184.76,184.80,184.73,184.73,24559
2020/02/14,15:02:00,184.73,184.79,184.71,184.74,28200
2020/02/14,15:03:00,184.74,184.81,184.74,184.76,28013
2020/02/14,15:04:00,184.76,184.76,184.66,184.66,41814
2020/02/14,15:05:00,184.66,184.72,184.58,184.62,44821
2020/02/14,15:06:00,184.62,184.67,184.58,184.59,30486
2020/02/14,15:07:00,184.59,184.62,184.56,184.61,15592
2020/02/14,15:08:00,184.61,184.65,184.57,184.63,36321
2020/02/14,15:09:00,184.63,184.66,184.60,184.62,29133
2020/02/14,15:10:00,184.62,184.66,184.62,184.64,23664
2020/02/14,15:11:00,184.63,184.70,184.62,184.70,34434
2020/02/14,15:12:00,184.70,184.79,184.57,184.59,66159
2020/02/14,15:13:00,184.59,184.65,184.48,184.50,56623
2020/02/14,15:14:00,184.50,184.51,184.38,184.42,58217
2020/02/14,15:15:00,184.42,184.51,184.41,184.49,41134
2020/02/14,15:16:00,184.49,184.55,184.49,184.49,30141
2020/02/14,15:17:00,184.49,184.50,184.41,184.44,35614
2020/02/14,15:18:00,184.44,184.44,184.33,184.37,68061
2020/02/14,15:19:00,184.37,184.41,184.36,184.40,24787
2020/02/14,15:20:00,184.41,184.44,184.37,184.43,20694
2020/02/14,15:21:00,184.42,184.44,184.40,184.42,16330
2020/02/14,15:22:00,184.42,184.47,184.38,184.47,29906
2020/02/14,15:23:00,184.49,184.67,184.48,184.58,54318
2020/02/14,15:24:00,184.58,184.62,184.57,184.60,24002
2020/02/14,15:25:00,184.61,184.67,184.56,184.66,37285
2020/02/14,15:26:00,184.66,184.66,184.59,184.61,14490
2020/02/14,15:27:00,184.61,184.64,184.57,184.58,42496
2020/02/14,15:28:00,184.57,184.64,184.57,184.64,17041
2020/02/14,15:29:00,184.64,184.64,184.49,184.51,29190
2020/02/14,15:30:00,184.53,184.56,184.50,184.51,32275
2020/02/14,15:31:00,184.51,184.55,184.45,184.51,36274
2020/02/14,15:32:00,184.51,184.56,184.49,184.52,34702
2020/02/14,15:33:00,184.52,184.56,184.50,184.52,27031
2020/02/14,15:34:00,184.52,184.65,184.52,184.61,47656
2020/02/14,15:35:00,184.61,184.61,184.57,184.59,20366
2020/02/14,15:36:00,184.59,184.63,184.57,184.59,31134
2020/02/14,15:37:00,184.59,184.67,184.52,184.66,67057
2020/02/14,15:38:00,184.66,184.74,184.62,184.71,37366
2020/02/14,15:39:00,184.71,184.72,184.67,184.69,20252
2020/02/14,15:40:00,184.69,184.74,184.66,184.73,68020
2020/02/14,15:41:00,184.72,184.72,184.66,184.68,28197
2020/02/14,15:42:00,184.68,184.70,184.65,184.69,25126
2020/02/14,15:43:00,184.69,184.75,184.67,184.75,46478
2020/02/14,15:44:00,184.74,184.76,184.69,184.69,37169
2020/02/14,15:45:00,184.69,184.74,184.69,184.71,47193
2020/02/14,15:46:00,184.71,184.79,184.68,184.75,92089
2020/02/14,15:47:00,184.75,184.78,184.68,184.71,57623
2020/02/14,15:48:00,184.71,184.77,184.70,184.71,44137
2020/02/14,15:49:00,184.72,184.78,184.68,184.77,48314
2020/02/14,15:50:00,184.77,184.83,184.69,184.80,104895
2020/02/14,15:51:00,184.80,184.94,184.80,184.91,186282
2020/02/14,15:52:00,184.91,184.99,184.91,184.96,103015
2020/02/14,15:53:00,184.96,185.00,184.88,184.94,126502
2020/02/14,15:54:00,184.94,185.07,184.92,185.05,149729
2020/02/14,15:55:00,185.07,185.20,185.03,185.13,290830
2020/02/14,15:56:00,185.13,185.14,185.04,185.08,192997
2020/02/14,15:57:00,185.08,185.25,185.08,185.25,190439
2020/02/14,15:58:00,185.25,185.37,185.24,185.36,248454
2020/02/14,15:59:00,185.36,185.40,185.35,185.38,220889
2020/02/14,16:00:00,185.37,185.41,185.28,185.35,509326
2020/02/18,09:31:00,185.61,185.95,185.50,185.58,881165
2020/02/18,09:32:00,185.64,186.28,185.51,185.95,258396
2020/02/18,09:33:00,185.95,186.18,185.95,186.08,127544
2020/02/18,09:34:00,186.09,186.62,186.09,186.54,229932
2020/02/18,09:35:00,186.54,186.63,186.17,186.22,189249
2020/02/18,09:36:00,186.22,186.32,186.03,186.13,188671
2020/02/18,09:37:00,186.13,186.25,185.89,186.16,170996
2020/02/18,09:38:00,186.16,186.16,185.89,186.03,131368
2020/02/18,09:39:00,186.03,186.43,186.02,186.30,169736
2020/02/18,09:40:00,186.30,186.42,186.16,186.24,141178
2020/02/18,09:41:00,186.24,186.47,186.22,186.35,140086
2020/02/18,09:42:00,186.39,186.43,186.22,186.43,118239
2020/02/18,09:43:00,186.43,186.44,186.13,186.38,112136
2020/02/18,09:44:00,186.38,186.41,186.24,186.29,93160
2020/02/18,09:45:00,186.29,186.34,186.21,186.27,92665
2020/02/18,09:46:00,186.28,186.48,186.25,186.47,97269
2020/02/18,09:47:00,186.47,186.50,186.24,186.41,103839
2020/02/18,09:48:00,186.41,186.42,186.22,186.23,79635
2020/02/18,09:49:00,186.22,186.28,186.09,186.09,84742
2020/02/18,09:50:00,186.10,186.28,185.95,186.24,107270
2020/02/18,09:51:00,186.23,186.26,186.00,186.09,82090
2020/02/18,09:52:00,186.09,186.19,186.05,186.19,88956
2020/02/18,09:53:00,186.19,186.39,186.19,186.32,119167
2020/02/18,09:54:00,186.32,186.60,186.29,186.51,137750
2020/02/18,09:55:00,186.52,186.56,186.48,186.48,93079
2020/02/18,09:56:00,186.48,186.54,186.22,186.30,125606
2020/02/18,09:57:00,186.30,186.52,186.26,186.47,94336
2020/02/18,09:58:00,186.47,186.54,186.46,186.52,50145
2020/02/18,09:59:00,186.52,186.58,186.48,186.56,65765
2020/02/18,10:00:00,186.57,186.92,186.57,186.92,197388
2020/02/18,10:01:00,186.92,187.07,186.83,186.90,207595
2020/02/18,10:02:00,186.90,187.01,186.88,186.98,75561
2020/02/18,10:03:00,186.98,187.06,186.80,186.87,102896
2020/02/18,10:04:00,186.87,186.87,186.66,186.67,95197
2020/02/18,10:05:00,186.67,186.81,186.65,186.79,59352
2020/02/18,10:06:00,186.79,187.04,186.70,187.00,94566
2020/02/18,10:07:00,187.00,187.17,187.00,187.10,116983
2020/02/18,10:08:00,187.09,187.27,187.09,187.27,142696
2020/02/18,10:09:00,187.27,187.29,187.13,187.28,126107
2020/02/18,10:10:00,187.28,187.45,187.21,187.40,203569
2020/02/18,10:11:00,187.40,187.55,187.36,187.47,137937
2020/02/18,10:12:00,187.46,187.60,187.41,187.45,170857
2020/02/18,10:13:00,187.45,187.52,187.35,187.36,93396
2020/02/18,10:14:00,187.36,187.37,187.25,187.32,81085
2020/02/18,10:15:00,187.32,187.41,187.26,187.39,64033
2020/02/18,10:16:00,187.39,187.41,187.17,187.20,86093
2020/02/18,10:17:00,187.20,187.23,187.05,187.17,131232
2020/02/18,10:18:00,187.17,187.25,187.07,187.24,91361
2020/02/18,10:19:00,187.23,187.26,187.21,187.22,60584
2020/02/18,10:20:00,187.23,187.44,187.22,187.44,71267
2020/02/18,10:21:00,187.44,187.49,187.31,187.31,102823
2020/02/18,10:22:00,187.31,187.35,187.22,187.32,65786
2020/02/18,10:23:00,187.32,187.33,187.20,187.22,45428
2020/02/18,10:24:00,187.22,187.24,187.15,187.17,49754
2020/02/18,10:25:00,187.17,187.17,187.08,187.09,67090
2020/02/18,10:26:00,187.09,187.13,187.06,187.08,58920
2020/02/18,10:27:00,187.08,187.11,186.97,186.97,82040
2020/02/18,10:28:00,186.96,186.97,186.80,186.86,232827
2020/02/18,10:29:00,186.86,186.92,186.82,186.86,60596
2020/02/18,10:30:00,186.87,186.89,186.50,186.56,163430
2020/02/18,10:31:00,186.55,186.76,186.55,186.71,94682
2020/02/18,10:32:00,186.71,186.80,186.64,186.73,70618
2020/02/18,10:33:00,186.72,186.79,186.66,186.78,55080
2020/02/18,10:34:00,186.78,186.96,186.78,186.91,124640
2020/02/18,10:35:00,186.91,186.98,186.87,186.90,65619
2020/02/18,10:36:00,186.90,186.90,186.71,186.74,60288
2020/02/18,10:37:00,186.74,186.75,186.55,186.61,82013
2020/02/18,10:38:00,186.59,186.68,186.45,186.66,129631
2020/02/18,10:39:00,186.66,186.66,186.56,186.65,43182
2020/02/18,10:40:00,186.65,186.78,186.60,186.77,56500
2020/02/18,10:41:00,186.77,186.78,186.67,186.69,101530
2020/02/18,10:42:00,186.69,186.71,186.59,186.67,50112
2020/02/18,10:43:00,186.67,186.78,186.63,186.73,56869
2020/02/18,10:44:00,186.73,186.84,186.70,186.84,62999
2020/02/18,10:45:00,186.84,186.95,186.84,186.91,56577
2020/02/18,10:46:00,186.92,187.01,186.88,186.89,89054
2020/02/18,10:47:00,186.89,186.91,186.73,186.83,67418
2020/02/18,10:48:00,186.83,186.91,186.76,186.88,58356
2020/02/18,10:49:00,186.88,186.90,186.80,186.86,79299
2020/02/18,10:50:00,186.86,186.89,186.86,186.88,24148
2020/02/18,10:51:00,186.86,186.89,186.80,186.84,48004
2020/02/18,10:52:00,186.84,186.91,186.82,186.88,50262
2020/02/18,10:53:00,186.88,186.98,186.88,186.96,50164
2020/02/18,10:54:00,186.96,186.98,186.90,186.93,43163
2020/02/18,10:55:00,186.93,186.94,186.88,186.89,40504
2020/02/18,10:56:00,186.89,186.93,186.87,186.91,33014
2020/02/18,10:57:00,186.91,187.00,186.90,186.98,46200
2020/02/18,10:58:00,186.98,187.09,186.98,187.05,66877
2020/02/18,10:59:00,187.05,187.06,186.91,186.97,48683
2020/02/18,11:00:00,186.97,186.98,186.78,186.81,62672
2020/02/18,11:01:00,186.81,186.89,186.70,186.76,60545
2020/02/18,11:02:00,186.77,186.85,186.75,186.80,32727
2020/02/18,11:03:00,186.80,186.90,186.80,186.86,46376
2020/02/18,11:04:00,186.85,186.94,186.81,186.92,54066
2020/02/18,11:05:00,186.92,187.03,186.87,187.02,53993
2020/02/18,11:06:00,187.02,187.02,186.90,186.95,42835
2020/02/18,11:07:00,186.95,186.96,186.87,186.92,42866
2020/02/18,11:08:00,186.92,186.96,186.90,186.93,31069
2020/02/18,11:09:00,186.93,186.94,186.82,186.89,35222
2020/02/18,11:10:00,186.89,186.90,186.82,186.90,72827
2020/02/18,11:11:00,186.90,186.95,186.86,186.89,43579
2020/02/18,11:12:00,186.89,186.91,186.82,186.84,39652
2020/02/18,11:13:00,186.84,186.85,186.75,186.80,44413
2020/02/18,11:14:00,186.80,186.80,186.70,186.71,40917
2020/02/18,11:15:00,186.71,186.76,186.67,186.69,36517
2020/02/18,11:16:00,186.69,186.74,186.66,186.74,66733
2020/02/18,11:17:00,186.74,186.88,186.73,186.75,86887
2020/02/18,11:18:00,186.76,186.98,186.71,186.96,101550
2020/02/18,11:19:00,186.96,186.99,186.81,186.93,93389
2020/02/18,11:20:00,186.94,186.95,186.78,186.78,119451
2020/02/18,11:21:00,186.78,186.80,186.66,186.79,112674
2020/02/18,11:22:00,186.79,186.89,186.79,186.82,117815
2020/02/18,11:23:00,186.81,186.82,186.72,186.78,87067
2020/02/18,11:24:00,186.78,186.91,186.78,186.84,97931
2020/02/18,11:25:00,186.84,186.85,186.65,186.68,78680
2020/02/18,11:26:00,186.67,186.71,186.51,186.52,116490
2020/02/18,11:27:00,186.52,186.63,186.47,186.51,96560
2020/02/18,11:28:00,186.51,186.64,186.47,186.55,121899
2020/02/18,11:29:00,186.55,186.62,186.36,186.37,73807
2020/02/18,11:30:00,186.37,186.39,186.29,186.34,92149
2020/02/18,11:31:00,186.34,186.46,186.33,186.38,53977
2020/02/18,11:32:00,186.38,186.43,186.35,186.40,56815
2020/02/18,11:33:00,186.40,186.58,186.40,186.56,95542
2020/02/18,11:34:00,186.56,186.57,186.40,186.44,51112
2020/02/18,11:35:00,186.43,186.50,186.41,186.44,31655
2020/02/18,11:36:00,186.44,186.57,186.42,186.56,70085
2020/02/18,11:37:00,186.57,186.61,186.53,186.54,43838
2020/02/18,11:38:00,186.56,186.60,186.49,186.60,44698
2020/02/18,11:39:00,186.60,186.60,186.47,186.48,33343
2020/02/18,11:40:00,186.48,186.50,186.33,186.33,67902
2020/02/18,11:41:00,186.33,186.40,186.31,186.33,54207
2020/02/18,11:42:00,186.33,186.33,186.28,186.32,54805
2020/02/18,11:43:00,186.32,186.39,186.24,186.32,61889
2020/02/18,11:44:00,186.32,186.38,186.27,186.35,44111
2020/02/18,11:45:00,186.35,186.36,186.16,186.16,55566
2020/02/18,11:46:00,186.16,186.21,186.12,186.14,48085
2020/02/18,11:47:00,186.14,186.28,186.07,186.23,80730
2020/02/18,11:48:00,186.23,186.28,186.21,186.23,39076
2020/02/18,11:49:00,186.23,186.26,186.16,186.23,31863
2020/02/18,11:50:00,186.23,186.27,186.20,186.27,34475
2020/02/18,11:51:00,186.28,186.43,186.27,186.40,50494
2020/02/18,11:52:00,186.40,186.56,186.40,186.50,51366
2020/02/18,11:53:00,186.53,186.74,186.47,186.73,81835
2020/02/18,11:54:00,186.73,186.83,186.63,186.64,76412
2020/02/18,11:55:00,186.64,186.74,186.61,186.69,39135
2020/02/18,11:56:00,186.69,186.72,186.59,186.62,39551
2020/02/18,11:57:00,186.62,186.62,186.52,186.54,49234
2020/02/18,11:58:00,186.54,186.57,186.42,186.44,33122
2020/02/18,11:59:00,186.44,186.47,186.38,186.44,49095
2020/02/18,12:00:00,186.44,186.45,186.40,186.41,46850
2020/02/18,12:01:00,186.41,186.51,186.30,186.34,63419
2020/02/18,12:02:00,186.35,186.40,186.26,186.31,45313
2020/02/18,12:03:00,186.31,186.32,186.27,186.30,48660
2020/02/18,12:04:00,186.30,186.40,186.30,186.35,41572
2020/02/18,12:05:00,186.35,186.37,186.28,186.35,29854
2020/02/18,12:06:00,186.35,186.49,186.34,186.44,36197
2020/02/18,12:07:00,186.45,186.51,186.43,186.48,32526
2020/02/18,12:08:00,186.48,186.51,186.43,186.45,29823
2020/02/18,12:09:00,186.45,186.45,186.20,186.26,75666
2020/02/18,12:10:00,186.26,186.41,186.22,186.40,34113
2020/02/18,12:11:00,186.41,186.50,186.41,186.43,39598
2020/02/18,12:12:00,186.43,186.60,186.43,186.58,63594
2020/02/18,12:13:00,186.58,186.58,186.48,186.49,33301
2020/02/18,12:14:00,186.49,186.54,186.44,186.54,33077
2020/02/18,12:15:00,186.54,186.59,186.54,186.55,28009
2020/02/18,12:16:00,186.55,186.58,186.44,186.50,23813
2020/02/18,12:17:00,186.50,186.52,186.45,186.45,16258
2020/02/18,12:18:00,186.45,186.48,186.42,186.47,16271
2020/02/18,12:19:00,186.47,186.53,186.46,186.51,27076
2020/02/18,12:20:00,186.51,186.54,186.41,186.43,55165
2020/02/18,12:21:00,186.43,186.53,186.43,186.43,31856
2020/02/18,12:22:00,186.43,186.52,186.40,186.48,28961
2020/02/18,12:23:00,186.48,186.55,186.47,186.54,29569
2020/02/18,12:24:00,186.54,186.56,186.43,186.44,24502
2020/02/18,12:25:00,186.44,186.49,186.44,186.48,15494
2020/02/18,12:26:00,186.48,186.53,186.43,186.50,36314
2020/02/18,12:27:00,186.50,186.57,186.50,186.57,24229
2020/02/18,12:28:00,186.57,186.59,186.53,186.53,29412
2020/02/18,12:29:00,186.53,186.59,186.51,186.58,21725
2020/02/18,12:30:00,186.57,186.58,186.47,186.53,28845
2020/02/18,12:31:00,186.53,186.61,186.53,186.61,36836
2020/02/18,12:32:00,186.60,186.68,186.59,186.66,42616
2020/02/18,12:33:00,186.66,186.69,186.64,186.68,21164
2020/02/18,12:34:00,186.68,186.70,186.63,186.65,33202
2020/02/18,12:35:00,186.65,186.67,186.64,186.67,40949
2020/02/18,12:36:00,186.66,186.67,186.63,186.67,42934
2020/02/18,12:37:00,186.67,186.80,186.67,186.80,71210
2020/02/18,12:38:00,186.80,186.83,186.78,186.81,40571
2020/02/18,12:39:00,186.81,186.84,186.79,186.79,27296
2020/02/18,12:40:00,186.80,186.90,186.80,186.86,44138
2020/02/18,12:41:00,186.86,186.92,186.84,186.92,60852
2020/02/18,12:42:00,186.92,186.96,186.88,186.88,41911
2020/02/18,12:43:00,186.89,186.90,186.82,186.84,27222
2020/02/18,12:44:00,186.84,186.89,186.78,186.81,27098
2020/02/18,12:45:00,186.83,186.84,186.77,186.78,23683
2020/02/18,12:46:00,186.78,186.84,186.78,186.82,22809
2020/02/18,12:47:00,186.82,186.85,186.81,186.85,28973
2020/02/18,12:48:00,186.85,186.85,186.72,186.75,38580
2020/02/18,12:49:00,186.75,186.81,186.74,186.81,22723
2020/02/18,12:50:00,186.81,186.85,186.79,186.83,36056
2020/02/18,12:51:00,186.83,186.83,186.68,186.68,28960
2020/02/18,12:52:00,186.68,186.71,186.62,186.63,37151
2020/02/18,12:53:00,186.63,186.71,186.61,186.71,21044
2020/02/18,12:54:00,186.71,186.77,186.69,186.74,29950
2020/02/18,12:55:00,186.74,186.74,186.67,186.67,15013
2020/02/18,12:56:00,186.69,186.77,186.68,186.75,19429
2020/02/18,12:57:00,186.75,186.78,186.74,186.78,14601
2020/02/18,12:58:00,186.78,186.80,186.75,186.78,17234
2020/02/18,12:59:00,186.77,186.77,186.68,186.68,24034
2020/02/18,13:00:00,186.67,186.68,186.63,186.65,18795
2020/02/18,13:01:00,186.65,186.72,186.60,186.72,20404
2020/02/18,13:02:00,186.72,186.79,186.71,186.74,22825
2020/02/18,13:03:00,186.74,186.77,186.73,186.73,15524
2020/02/18,13:04:00,186.74,186.74,186.66,186.70,28054
2020/02/18,13:05:00,186.70,186.74,186.65,186.69,23440
2020/02/18,13:06:00,186.69,186.75,186.69,186.75,18590
2020/02/18,13:07:00,186.75,186.81,186.73,186.81,32825
2020/02/18,13:08:00,186.81,186.81,186.76,186.81,21398
2020/02/18,13:09:00,186.81,186.92,186.81,186.91,47932
2020/02/18,13:10:00,186.91,187.02,186.90,187.02,56471
2020/02/18,13:11:00,187.01,187.03,186.93,186.95,50025
2020/02/18,13:12:00,186.95,187.02,186.89,186.99,19882
2020/02/18,13:13:00,186.99,187.02,186.99,187.02,31464
2020/02/18,13:14:00,187.03,187.13,187.03,187.07,49359
2020/02/18,13:15:00,187.07,187.09,187.04,187.04,34828
2020/02/18,13:16:00,187.04,187.07,187.02,187.05,27853
2020/02/18,13:17:00,187.05,187.07,186.95,186.95,40472
2020/02/18,13:18:00,186.95,186.97,186.91,186.91,27759
2020/02/18,13:19:00,186.91,186.92,186.83,186.85,30547
2020/02/18,13:20:00,186.85,186.85,186.79,186.81,31662
2020/02/18,13:21:00,186.81,186.81,186.70,186.74,25685
2020/02/18,13:22:00,186.74,186.74,186.68,186.70,35847
2020/02/18,13:23:00,186.70,186.86,186.68,186.84,47835
2020/02/18,13:24:00,186.84,186.88,186.80,186.83,107607
2020/02/18,13:25:00,186.83,186.83,186.76,186.77,35502
2020/02/18,13:26:00,186.77,186.78,186.69,186.77,28585
2020/02/18,13:27:00,186.78,186.81,186.76,186.77,21417
2020/02/18,13:28:00,186.77,186.78,186.76,186.77,20647
2020/02/18,13:29:00,186.77,186.79,186.72,186.73,25361
2020/02/18,13:30:00,186.73,186.73,186.70,186.71,24358
2020/02/18,13:31:00,186.71,186.76,186.67,186.74,36820
2020/02/18,13:32:00,186.74,186.82,186.73,186.82,38841
2020/02/18,13:33:00,186.82,186.84,186.77,186.80,19849
2020/02/18,13:34:00,186.80,186.82,186.74,186.80,37163
2020/02/18,13:35:00,186.80,186.86,186.72,186.73,37635
2020/02/18,13:36:00,186.73,186.74,186.59,186.64,45575
2020/02/18,13:37:00,186.64,186.75,186.59,186.74,28536
2020/02/18,13:38:00,186.74,186.83,186.74,186.75,37739
2020/02/18,13:39:00,186.74,186.77,186.70,186.74,29525
2020/02/18,13:40:00,186.74,186.75,186.69,186.72,20537
2020/02/18,13:41:00,186.72,186.77,186.71,186.72,23942
2020/02/18,13:42:00,186.71,186.78,186.69,186.74,44109
2020/02/18,13:43:00,186.74,186.80,186.74,186.79,19804
2020/02/18,13:44:00,186.79,186.85,186.79,186.82,41197
2020/02/18,13:45:00,186.83,186.84,186.72,186.74,31922
2020/02/18,13:46:00,186.74,186.84,186.74,186.84,33406
2020/02/18,13:47:00,186.84,186.93,186.84,186.88,36850
2020/02/18,13:48:00,186.88,186.90,186.85,186.90,22229
2020/02/18,13:49:00,186.91,186.91,186.79,186.79,112406
2020/02/18,13:50:00,186.79,186.81,186.73,186.75,74770
2020/02/18,13:51:00,186.75,186.77,186.70,186.75,31835
2020/02/18,13:52:00,186.75,186.75,186.67,186.69,29542
2020/02/18,13:53:00,186.69,186.69,186.61,186.61,35290
2020/02/18,13:54:00,186.61,186.62,186.56,186.58,38456
2020/02/18,13:55:00,186.57,186.58,186.46,186.49,59630
2020/02/18,13:56:00,186.49,186.52,186.43,186.52,43925
2020/02/18,13:57:00,186.52,186.59,186.50,186.59,16610
2020/02/18,13:58:00,186.59,186.61,186.57,186.59,20649
2020/02/18,13:59:00,186.59,186.62,186.47,186.50,38688
2020/02/18,14:00:00,186.50,186.55,186.45,186.55,23206
2020/02/18,14:01:00,186.55,186.56,186.49,186.50,13776
2020/02/18,14:02:00,186.50,186.56,186.48,186.49,22433
2020/02/18,14:03:00,186.49,186.53,186.46,186.47,16269
2020/02/18,14:04:00,186.47,186.48,186.43,186.43,21487
2020/02/18,14:05:00,186.43,186.46,186.42,186.42,22071
2020/02/18,14:06:00,186.42,186.49,186.36,186.44,53971
2020/02/18,14:07:00,186.44,186.50,186.43,186.47,27885
2020/02/18,14:08:00,186.48,186.53,186.46,186.48,24629
2020/02/18,14:09:00,186.48,186.55,186.44,186.54,60508
2020/02/18,14:10:00,186.54,186.55,186.37,186.38,33198
2020/02/18,14:11:00,186.37,186.42,186.30,186.39,34229
2020/02/18,14:12:00,186.39,186.42,186.37,186.37,18504
2020/02/18,14:13:00,186.38,186.46,186.38,186.45,24079
2020/02/18,14:14:00,186.45,186.47,186.43,186.44,19270
2020/02/18,14:15:00,186.44,186.46,186.43,186.45,15234
2020/02/18,14:16:00,186.45,186.56,186.44,186.51,28432
2020/02/18,14:17:00,186.51,186.69,186.51,186.67,56048
2020/02/18,14:18:00,186.67,186.68,186.60,186.61,44982
2020/02/18,14:19:00,186.62,186.75,186.62,186.70,57882
2020/02/18,14:20:00,186.70,186.72,186.65,186.67,22860
2020/02/18,14:21:00,186.67,186.68,186.65,186.66,20951
2020/02/18,14:22:00,186.66,186.67,186.62,186.65,32699
2020/02/18,14:23:00,186.65,186.72,186.63,186.72,59933
2020/02/18,14:24:00,186.72,186.84,186.71,186.83,66454
2020/02/18,14:25:00,186.83,186.90,186.75,186.87,59535
2020/02/18,14:26:00,186.88,186.94,186.83,186.93,46430
2020/02/18,14:27:00,186.94,187.03,186.93,186.96,88617
2020/02/18,14:28:00,186.96,187.00,186.93,186.93,34482
2020/02/18,14:29:00,186.92,186.98,186.90,186.96,36947
2020/02/18,14:30:00,186.96,187.00,186.95,187.00,60122
2020/02/18,14:31:00,186.99,187.00,186.91,186.96,56978
2020/02/18,14:32:00,186.96,186.96,186.89,186.92,37728
2020/02/18,14:33:00,186.92,186.98,186.92,186.95,42936
2020/02/18,14:34:00,186.95,187.00,186.92,186.98,41859
2020/02/18,14:35:00,186.98,187.00,186.92,186.95,99037
2020/02/18,14:36:00,186.95,186.97,186.90,186.96,32948
2020/02/18,14:37:00,186.96,186.99,186.91,186.93,28194
2020/02/18,14:38:00,186.93,186.96,186.92,186.95,20811
2020/02/18,14:39:00,186.95,186.97,186.91,186.93,33017
2020/02/18,14:40:00,186.92,186.92,186.84,186.88,34792
2020/02/18,14:41:00,186.88,186.90,186.79,186.84,52571
2020/02/18,14:42:00,186.84,186.91,186.83,186.89,24380
2020/02/18,14:43:00,186.89,186.98,186.89,186.95,30083
2020/02/18,14:44:00,186.95,187.04,186.95,186.99,96037
2020/02/18,14:45:00,186.99,187.04,186.95,187.03,25621
2020/02/18,14:46:00,187.03,187.09,186.99,187.08,50662
2020/02/18,14:47:00,187.08,187.10,187.03,187.10,47988
2020/02/18,14:48:00,187.10,187.10,187.07,187.10,24172
2020/02/18,14:49:00,187.09,187.25,187.09,187.10,89792
2020/02/18,14:50:00,187.10,187.17,187.10,187.17,24165
2020/02/18,14:51:00,187.17,187.30,187.17,187.28,68733
2020/02/18,14:52:00,187.28,187.40,187.28,187.36,73288
2020/02/18,14:53:00,187.36,187.39,187.25,187.38,63360
2020/02/18,14:54:00,187.38,187.39,187.28,187.33,35859
2020/02/18,14:55:00,187.33,187.35,187.26,187.34,28384
2020/02/18,14:56:00,187.34,187.36,187.29,187.34,29713
2020/02/18,14:57:00,187.34,187.40,187.34,187.40,33098
2020/02/18,14:58:00,187.40,187.49,187.39,187.41,76313
2020/02/18,14:59:00,187.41,187.48,187.38,187.38,41468
2020/02/18,15:00:00,187.38,187.43,187.31,187.39,49520
2020/02/18,15:01:00,187.39,187.45,187.35,187.44,29841
2020/02/18,15:02:00,187.45,187.45,187.32,187.34,41142
2020/02/18,15:03:00,187.33,187.39,187.31,187.37,36483
2020/02/18,15:04:00,187.37,187.38,187.27,187.33,44081
2020/02/18,15:05:00,187.33,187.41,187.33,187.38,35704
2020/02/18,15:06:00,187.38,187.41,187.35,187.40,38494
2020/02/18,15:07:00,187.40,187.46,187.37,187.43,52125
2020/02/18,15:08:00,187.43,187.44,187.36,187.43,29936
2020/02/18,15:09:00,187.43,187.44,187.36,187.40,28307
2020/02/18,15:10:00,187.40,187.44,187.37,187.37,39956
2020/02/18,15:11:00,187.37,187.56,187.36,187.55,79885
2020/02/18,15:12:00,187.55,187.59,187.52,187.58,64617
2020/02/18,15:13:00,187.58,187.63,187.56,187.60,80444
2020/02/18,15:14:00,187.61,187.69,187.61,187.64,62948
2020/02/18,15:15:00,187.65,187.68,187.59,187.67,58991
2020/02/18,15:16:00,187.67,187.70,187.57,187.60,85835
2020/02/18,15:17:00,187.60,187.61,187.55,187.58,49197
2020/02/18,15:18:00,187.57,187.59,187.46,187.49,61782
2020/02/18,15:19:00,187.49,187.49,187.44,187.48,31186
2020/02/18,15:20:00,187.48,187.53,187.44,187.46,31632
2020/02/18,15:21:00,187.46,187.51,187.44,187.45,29566
2020/02/18,15:22:00,187.45,187.46,187.39,187.40,44187
2020/02/18,15:23:00,187.40,187.46,187.37,187.37,31279
2020/02/18,15:24:00,187.38,187.45,187.35,187.41,45754
2020/02/18,15:25:00,187.40,187.48,187.39,187.46,38785
2020/02/18,15:26:00,187.46,187.59,187.46,187.56,51138
2020/02/18,15:27:00,187.56,187.56,187.42,187.48,45295
2020/02/18,15:28:00,187.48,187.51,187.42,187.44,32619
2020/02/18,15:29:00,187.44,187.50,187.44,187.44,37167
2020/02/18,15:30:00,187.44,187.49,187.42,187.44,27753
2020/02/18,15:31:00,187.44,187.50,187.42,187.46,661578
2020/02/18,15:32:00,187.46,187.53,187.42,187.53,46033
2020/02/18,15:33:00,187.53,187.55,187.46,187.49,54542
2020/02/18,15:34:00,187.49,187.55,187.47,187.52,42313
2020/02/18,15:35:00,187.52,187.52,187.41,187.45,37724
2020/02/18,15:36:00,187.46,187.50,187.42,187.43,37622
2020/02/18,15:37:00,187.43,187.43,187.33,187.34,53821
2020/02/18,15:38:00,187.34,187.41,187.28,187.40,42283
2020/02/18,15:39:00,187.40,187.40,187.33,187.35,30894
2020/02/18,15:40:00,187.36,187.37,187.30,187.35,54282
2020/02/18,15:41:00,187.35,187.37,187.31,187.34,35900
2020/02/18,15:42:00,187.34,187.36,187.28,187.29,92373
2020/02/18,15:43:00,187.29,187.33,187.25,187.28,53860
2020/02/18,15:44:00,187.28,187.37,187.22,187.36,50882
2020/02/18,15:45:00,187.36,187.45,187.33,187.41,61279
2020/02/18,15:46:00,187.41,187.47,187.39,187.45,72930
2020/02/18,15:47:00,187.45,187.45,187.35,187.37,57868
2020/02/18,15:48:00,187.37,187.40,187.34,187.34,70816
2020/02/18,15:49:00,187.34,187.42,187.31,187.37,53198
2020/02/18,15:50:00,187.37,187.39,187.29,187.32,60733
2020/02/18,15:51:00,187.31,187.31,187.16,187.20,142623
2020/02/18,15:52:00,187.20,187.27,187.13,187.26,78586
2020/02/18,15:53:00,187.26,187.36,187.25,187.35,71972
2020/02/18,15:54:00,187.35,187.36,187.26,187.35,90697
2020/02/18,15:55:00,187.35,187.41,187.15,187.39,230330
2020/02/18,15:56:00,187.39,187.50,187.32,187.44,159578
2020/02/18,15:57:00,187.44,187.44,187.35,187.36,96931
2020/02/18,15:58:00,187.36,187.37,187.20,187.28,135979
2020/02/18,15:59:00,187.28,187.29,187.16,187.19,204509
2020/02/18,16:00:00,187.20,187.25,187.19,187.24,163338
2020/02/19,09:31:00,188.06,188.18,187.34,187.37,956229
2020/02/19,09:32:00,187.39,187.59,187.03,187.40,228077
2020/02/19,09:33:00,187.44,187.89,187.43,187.83,173619
2020/02/19,09:34:00,187.83,187.91,187.37,187.44,152786
2020/02/19,09:35:00,187.44,187.78,187.44,187.64,126576
2020/02/19,09:36:00,187.64,187.66,187.41,187.50,108324
2020/02/19,09:37:00,187.50,187.64,187.32,187.38,114510
2020/02/19,09:38:00,187.38,187.50,187.18,187.27,96375
2020/02/19,09:39:00,187.27,187.37,187.18,187.18,81504
2020/02/19,09:40:00,187.18,187.45,187.16,187.32,109698
2020/02/19,09:41:00,187.33,187.40,187.17,187.19,126875
2020/02/19,09:42:00,187.18,187.34,187.13,187.20,66786
2020/02/19,09:43:00,187.20,187.21,186.93,186.94,179663
2020/02/19,09:44:00,186.95,186.95,186.52,186.52,171396
2020/02/19,09:45:00,186.52,186.84,186.47,186.77,154991
2020/02/19,09:46:00,186.77,187.12,186.77,187.09,108328
2020/02/19,09:47:00,187.09,187.30,187.05,187.28,116291
2020/02/19,09:48:00,187.27,187.43,187.18,187.39,109629
2020/02/19,09:49:00,187.39,187.47,187.26,187.30,135949
2020/02/19,09:50:00,187.30,187.42,187.28,187.34,76070
2020/02/19,09:51:00,187.34,187.40,187.31,187.40,46331
2020/02/19,09:52:00,187.39,187.45,187.31,187.45,77313
2020/02/19,09:53:00,187.45,187.61,187.42,187.58,114570
2020/02/19,09:54:00,187.60,187.67,187.51,187.67,85819
2020/02/19,09:55:00,187.67,187.71,187.53,187.57,64894
2020/02/19,09:56:00,187.57,187.67,187.55,187.61,743586
2020/02/19,09:57:00,187.61,187.61,187.50,187.54,44130
2020/02/19,09:58:00,187.54,187.55,187.32,187.40,89841
2020/02/19,09:59:00,187.39,187.47,187.37,187.37,47464
2020/02/19,10:00:00,187.37,187.44,187.31,187.36,66926
2020/02/19,10:01:00,187.35,187.45,187.31,187.36,52510
2020/02/19,10:02:00,187.36,187.47,187.32,187.40,54271
2020/02/19,10:03:00,187.41,187.48,187.40,187.43,43235
2020/02/19,10:04:00,187.43,187.45,187.35,187.36,203542
2020/02/19,10:05:00,187.38,187.46,187.38,187.41,46923
2020/02/19,10:06:00,187.41,187.50,187.33,187.36,73299
2020/02/19,10:07:00,187.36,187.43,187.33,187.37,62663
2020/02/19,10:08:00,187.38,187.39,187.19,187.19,85311
2020/02/19,10:09:00,187.19,187.24,187.14,187.17,57529
2020/02/19,10:10:00,187.17,187.18,187.12,187.16,49494
2020/02/19,10:11:00,187.16,187.19,187.13,187.19,103907
2020/02/19,10:12:00,187.20,187.29,187.15,187.27,72095
2020/02/19,10:13:00,187.27,187.30,187.22,187.25,45381
2020/02/19,10:14:00,187.25,187.32,187.23,187.27,62615
2020/02/19,10:15:00,187.27,187.35,187.26,187.35,38153
2020/02/19,10:16:00,187.35,187.51,187.29,187.43,109874
2020/02/19,10:17:00,187.43,187.48,187.38,187.38,49117
2020/02/19,10:18:00,187.38,187.43,187.32,187.41,39908
2020/02/19,10:19:00,187.41,187.43,187.28,187.33,59484
2020/02/19,10:20:00,187.33,187.46,187.30,187.46,61504
2020/02/19,10:21:00,187.46,187.50,187.38,187.41,61039
2020/02/19,10:22:00,187.41,187.44,187.35,187.35,29211
2020/02/19,10:23:00,187.35,187.39,187.31,187.38,39225
2020/02/19,10:24:00,187.38,187.39,187.33,187.39,26654
2020/02/19,10:25:00,187.39,187.40,187.34,187.36,33712
2020/02/19,10:26:00,187.36,187.36,187.20,187.22,60571
2020/02/19,10:27:00,187.23,187.24,187.12,187.13,66601
2020/02/19,10:28:00,187.13,187.15,187.04,187.06,69178
2020/02/19,10:29:00,187.07,187.08,186.89,186.89,191175
2020/02/19,10:30:00,186.89,187.01,186.89,186.98,65529
2020/02/19,10:31:00,186.98,187.01,186.94,186.95,53996
2020/02/19,10:32:00,186.95,187.00,186.90,186.99,66522
2020/02/19,10:33:00,186.99,187.00,186.96,186.96,63243
2020/02/19,10:34:00,186.97,186.99,186.90,186.90,66063
2020/02/19,10:35:00,186.90,186.94,186.82,186.87,84829
2020/02/19,10:36:00,186.87,186.91,186.85,186.87,49729
2020/02/19,10:37:00,186.87,186.89,186.72,186.73,91322
2020/02/19,10:38:00,186.73,186.83,186.71,186.76,47203
2020/02/19,10:39:00,186.76,186.76,186.67,186.72,82317
2020/02/19,10:40:00,186.72,186.75,186.68,186.75,45396
2020/02/19,10:41:00,186.75,186.92,186.75,186.90,121282
2020/02/19,10:42:00,186.88,187.02,186.88,186.95,111746
2020/02/19,10:43:00,186.95,187.00,186.86,186.99,66687
2020/02/19,10:44:00,186.99,187.00,186.95,187.00,63151
2020/02/19,10:45:00,187.00,187.00,186.95,186.95,48308
2020/02/19,10:46:00,186.95,186.98,186.88,186.92,82796
2020/02/19,10:47:00,186.91,186.92,186.85,186.91,27191
2020/02/19,10:48:00,186.91,186.94,186.87,186.90,32564
2020/02/19,10:49:00,186.90,186.99,186.88,186.92,36701
2020/02/19,10:50:00,186.91,187.03,186.91,186.97,94889
2020/02/19,10:51:00,186.97,186.97,186.88,186.88,34966
2020/02/19,10:52:00,186.88,186.95,186.87,186.88,38549
2020/02/19,10:53:00,186.88,186.94,186.85,186.90,31872
2020/02/19,10:54:00,186.90,186.99,186.90,186.93,19650
2020/02/19,10:55:00,186.93,186.98,186.90,186.90,29180
2020/02/19,10:56:00,186.90,187.00,186.90,186.98,28240
2020/02/19,10:57:00,186.98,187.03,186.97,186.99,60545
2020/02/19,10:58:00,186.99,187.00,186.98,186.99,28214
2020/02/19,10:59:00,186.99,187.08,186.97,186.99,75873
2020/02/19,11:00:00,186.99,187.04,186.99,187.04,71324
2020/02/19,11:01:00,187.04,187.04,186.94,187.00,52432
2020/02/19,11:02:00,187.00,187.04,186.97,187.04,42895
2020/02/19,11:03:00,187.03,187.20,187.03,187.20,129271
2020/02/19,11:04:00,187.21,187.25,187.20,187.22,59417
2020/02/19,11:05:00,187.22,187.25,187.14,187.16,50323
2020/02/19,11:06:00,187.17,187.25,187.16,187.24,34816
2020/02/19,11:07:00,187.24,187.31,187.24,187.30,62819
2020/02/19,11:08:00,187.30,187.30,187.23,187.25,54259
2020/02/19,11:09:00,187.27,187.30,187.25,187.27,34017
2020/02/19,11:10:00,187.27,187.27,187.20,187.26,81512
2020/02/19,11:11:00,187.26,187.29,187.22,187.22,48061
2020/02/19,11:12:00,187.22,187.25,187.20,187.23,52767
2020/02/19,11:13:00,187.23,187.23,187.19,187.20,30585
2020/02/19,11:14:00,187.20,187.26,187.20,187.25,50833
2020/02/19,11:15:00,187.25,187.27,187.21,187.21,30943
2020/02/19,11:16:00,187.21,187.25,187.20,187.22,38322
2020/02/19,11:17:00,187.22,187.23,187.19,187.23,37599
2020/02/19,11:18:00,187.23,187.30,187.23,187.30,34768
2020/02/19,11:19:00,187.30,187.41,187.29,187.37,51575
2020/02/19,11:20:00,187.38,187.43,187.35,187.42,35851
2020/02/19,11:21:00,187.42,187.44,187.41,187.43,14426
2020/02/19,11:22:00,187.43,187.44,187.38,187.42,46018
2020/02/19,11:23:00,187.42,187.42,187.38,187.39,20256
2020/02/19,11:24:00,187.39,187.44,187.39,187.40,41166
2020/02/19,11:25:00,187.40,187.47,187.40,187.46,46068
2020/02/19,11:26:00,187.46,187.50,187.44,187.50,41091
2020/02/19,11:27:00,187.50,187.59,187.48,187.59,162502
2020/02/19,11:28:00,187.59,187.66,187.54,187.66,92196
2020/02/19,11:29:00,187.66,187.66,187.55,187.58,66903
2020/02/19,11:30:00,187.59,187.59,187.49,187.50,117085
2020/02/19,11:31:00,187.50,187.59,187.50,187.55,37886
2020/02/19,11:32:00,187.55,187.55,187.41,187.45,45218
2020/02/19,11:33:00,187.45,187.48,187.43,187.43,27846
2020/02/19,11:34:00,187.43,187.48,187.38,187.38,37590
2020/02/19,11:35:00,187.38,187.45,187.37,187.38,36098
2020/02/19,11:36:00,187.38,187.43,187.33,187.33,33916
2020/02/19,11:37:00,187.33,187.39,187.29,187.35,36085
2020/02/19,11:38:00,187.35,187.37,187.30,187.31,29725
2020/02/19,11:39:00,187.31,187.33,187.30,187.31,29268
2020/02/19,11:40:00,187.31,187.35,187.29,187.30,43532
2020/02/19,11:41:00,187.30,187.32,187.27,187.30,60774
2020/02/19,11:42:00,187.30,187.30,187.23,187.23,47627
2020/02/19,11:43:00,187.23,187.23,187.13,187.14,44182
2020/02/19,11:44:00,187.14,187.14,187.07,187.08,36607
2020/02/19,11:45:00,187.08,187.10,187.04,187.08,51953
2020/02/19,11:46:00,187.08,187.09,187.06,187.07,37135
2020/02/19,11:47:00,187.07,187.08,187.03,187.03,51581
2020/02/19,11:48:00,187.03,187.16,187.03,187.14,59173
2020/02/19,11:49:00,187.14,187.21,187.13,187.21,39744
2020/02/19,11:50:00,187.21,187.21,187.16,187.20,27665
2020/02/19,11:51:00,187.20,187.20,187.15,187.16,25846
2020/02/19,11:52:00,187.15,187.24,187.15,187.24,32377
2020/02/19,11:53:00,187.24,187.32,187.23,187.31,41098
2020/02/19,11:54:00,187.31,187.41,187.31,187.34,54749
2020/02/19,11:55:00,187.35,187.38,187.33,187.37,27463
2020/02/19,11:56:00,187.37,187.37,187.33,187.34,24223
2020/02/19,11:57:00,187.34,187.34,187.23,187.28,53698
2020/02/19,11:58:00,187.28,187.30,187.26,187.28,23651
2020/02/19,11:59:00,187.28,187.30,187.23,187.24,18480
2020/02/19,12:00:00,187.24,187.28,187.22,187.25,23606
2020/02/19,12:01:00,187.25,187.26,187.16,187.18,55571
2020/02/19,12:02:00,187.18,187.19,187.11,187.12,31926
2020/02/19,12:03:00,187.12,187.12,187.07,187.10,25264
2020/02/19,12:04:00,187.10,187.14,187.09,187.10,22378
2020/02/19,12:05:00,187.10,187.12,187.01,187.02,34804
2020/02/19,12:06:00,187.02,187.14,187.02,187.11,32556
2020/02/19,12:07:00,187.11,187.15,187.10,187.15,28579
2020/02/19,12:08:00,187.15,187.19,187.14,187.16,29992
2020/02/19,12:09:00,187.16,187.16,187.09,187.13,36004
2020/02/19,12:10:00,187.13,187.14,187.11,187.12,22416
2020/02/19,12:11:00,187.12,187.13,187.09,187.12,15900
2020/02/19,12:12:00,187.12,187.14,187.10,187.11,38233
2020/02/19,12:13:00,187.11,187.12,187.08,187.09,38118
2020/02/19,12:14:00,187.09,187.15,187.05,187.06,26206
2020/02/19,12:15:00,187.06,187.11,187.06,187.11,17062
2020/02/19,12:16:00,187.12,187.18,187.12,187.16,27702
2020/02/19,12:17:00,187.16,187.17,187.14,187.15,18767
2020/02/19,12:18:00,187.15,187.16,187.11,187.12,20273
2020/02/19,12:19:00,187.12,187.17,187.12,187.16,29673
2020/02/19,12:20:00,187.16,187.20,187.12,187.16,31144
2020/02/19,12:21:00,187.16,187.16,187.08,187.09,33470
2020/02/19,12:22:00,187.09,187.09,187.04,187.04,27312
2020/02/19,12:23:00,187.04,187.10,187.04,187.10,20324
2020/02/19,12:24:00,187.10,187.18,187.10,187.18,27959
2020/02/19,12:25:00,187.18,187.18,187.10,187.11,34862
2020/02/19,12:26:00,187.11,187.15,187.11,187.11,12518
2020/02/19,12:27:00,187.12,187.15,187.11,187.12,25199
2020/02/19,12:28:00,187.12,187.14,187.08,187.11,44631
2020/02/19,12:29:00,187.11,187.11,187.08,187.10,22665
2020/02/19,12:30:00,187.10,187.10,186.96,187.00,85323
2020/02/19,12:31:00,187.00,187.03,186.99,187.01,22634
2020/02/19,12:32:00,187.01,187.09,187.00,187.08,26065
2020/02/19,12:33:00,187.08,187.16,187.07,187.16,24468
2020/02/19,12:34:00,187.16,187.17,187.13,187.16,21167
2020/02/19,12:35:00,187.15,187.17,187.11,187.11,17439
2020/02/19,12:36:00,187.10,187.17,187.10,187.14,29223
2020/02/19,12:37:00,187.14,187.16,187.12,187.16,13968
2020/02/19,12:38:00,187.16,187.17,187.11,187.12,22561
2020/02/19,12:39:00,187.12,187.13,187.11,187.13,9500
2020/02/19,12:40:00,187.13,187.15,187.12,187.15,16264
2020/02/19,12:41:00,187.15,187.18,187.14,187.18,27773
2020/02/19,12:42:00,187.18,187.21,187.16,187.20,35385
2020/02/19,12:43:00,187.20,187.20,187.11,187.17,26972
2020/02/19,12:44:00,187.17,187.20,187.17,187.20,14124
2020/02/19,12:45:00,187.20,187.22,187.19,187.20,31615
2020/02/19,12:46:00,187.20,187.26,187.19,187.25,31964
2020/02/19,12:47:00,187.25,187.34,187.24,187.32,29294
2020/02/19,12:48:00,187.31,187.34,187.30,187.31,25044
2020/02/19,12:49:00,187.31,187.38,187.31,187.36,32054
2020/02/19,12:50:00,187.36,187.43,187.35,187.43,22864
2020/02/19,12:51:00,187.43,187.44,187.41,187.42,20594
2020/02/19,12:52:00,187.42,187.44,187.38,187.38,30317
2020/02/19,12:53:00,187.38,187.40,187.34,187.35,39007
2020/02/19,12:54:00,187.35,187.39,187.33,187.34,21815
2020/02/19,12:55:00,187.34,187.35,187.25,187.27,38626
2020/02/19,12:56:00,187.27,187.28,187.24,187.26,18264
2020/02/19,12:57:00,187.26,187.29,187.24,187.28,19139
2020/02/19,12:58:00,187.28,187.29,187.26,187.26,16096
2020/02/19,12:59:00,187.26,187.36,187.26,187.35,26236
2020/02/19,13:00:00,187.35,187.35,187.28,187.33,34311
2020/02/19,13:01:00,187.33,187.34,187.30,187.32,16109
2020/02/19,13:02:00,187.32,187.39,187.32,187.34,37744
2020/02/19,13:03:00,187.34,187.34,187.22,187.23,32761
2020/02/19,13:04:00,187.23,187.32,187.22,187.32,24553
2020/02/19,13:05:00,187.32,187.34,187.29,187.33,13872
2020/02/19,13:06:00,187.33,187.39,187.33,187.39,22507
2020/02/19,13:07:00,187.39,187.43,187.37,187.42,34918
2020/02/19,13:08:00,187.43,187.43,187.36,187.38,24885
2020/02/19,13:09:00,187.38,187.44,187.38,187.44,26846
2020/02/19,13:10:00,187.43,187.43,187.39,187.43,16598
2020/02/19,13:11:00,187.43,187.44,187.38,187.38,19252
2020/02/19,13:12:00,187.38,187.43,187.37,187.38,26711
2020/02/19,13:13:00,187.39,187.39,187.34,187.38,15072
2020/02/19,13:14:00,187.38,187.42,187.38,187.38,21373
2020/02/19,13:15:00,187.38,187.42,187.37,187.40,24740
2020/02/19,13:16:00,187.40,187.44,187.39,187.44,16615
2020/02/19,13:17:00,187.44,187.47,187.42,187.44,28096
2020/02/19,13:18:00,187.44,187.45,187.35,187.36,28123
2020/02/19,13:19:00,187.36,187.43,187.35,187.41,27819
2020/02/19,13:20:00,187.41,187.42,187.37,187.39,21929
2020/02/19,13:21:00,187.39,187.42,187.39,187.40,13157
2020/02/19,13:22:00,187.40,187.41,187.34,187.36,17341
2020/02/19,13:23:00,187.36,187.36,187.23,187.23,26523
2020/02/19,13:24:00,187.22,187.30,187.22,187.29,15167
2020/02/19,13:25:00,187.29,187.29,187.26,187.27,17032
2020/02/19,13:26:00,187.28,187.28,187.26,187.26,15876
2020/02/19,13:27:00,187.26,187.28,187.25,187.26,24672
2020/02/19,13:28:00,187.26,187.29,187.26,187.29,16421
2020/02/19,13:29:00,187.29,187.33,187.29,187.29,17483
2020/02/19,13:30:00,187.30,187.33,187.28,187.31,25515
2020/02/19,13:31:00,187.31,187.33,187.29,187.32,8777
2020/02/19,13:32:00,187.32,187.37,187.31,187.37,17058
2020/02/19,13:33:00,187.35,187.35,187.31,187.35,14720
2020/02/19,13:34:00,187.35,187.37,187.31,187.32,22858
2020/02/19,13:35:00,187.33,187.39,187.31,187.35,35189
2020/02/19,13:36:00,187.35,187.40,187.34,187.37,22201
2020/02/19,13:37:00,187.37,187.38,187.33,187.36,23418
2020/02/19,13:38:00,187.36,187.40,187.35,187.39,17081
2020/02/19,13:39:00,187.39,187.40,187.32,187.36,30772
2020/02/19,13:40:00,187.36,187.38,187.36,187.37,23039
2020/02/19,13:41:00,187.37,187.37,187.34,187.36,25097
2020/02/19,13:42:00,187.36,187.36,187.32,187.32,19136
2020/02/19,13:43:00,187.32,187.33,187.31,187.32,12836
2020/02/19,13:44:00,187.32,187.35,187.31,187.34,14152
2020/02/19,13:45:00,187.34,187.36,187.34,187.35,16642
2020/02/19,13:46:00,187.35,187.39,187.35,187.39,15450
2020/02/19,13:47:00,187.39,187.42,187.37,187.38,26729
2020/02/19,13:48:00,187.38,187.40,187.37,187.39,10130
2020/02/19,13:49:00,187.39,187.40,187.36,187.36,14964
2020/02/19,13:50:00,187.36,187.38,187.34,187.35,20900
2020/02/19,13:51:00,187.35,187.37,187.32,187.36,16056
2020/02/19,13:52:00,187.36,187.37,187.31,187.31,23331
2020/02/19,13:53:00,187.31,187.33,187.29,187.33,18849
2020/02/19,13:54:00,187.33,187.37,187.32,187.37,22523
2020/02/19,13:55:00,187.37,187.40,187.36,187.40,20297
2020/02/19,13:56:00,187.40,187.43,187.40,187.41,20710
2020/02/19,13:57:00,187.41,187.42,187.36,187.37,14314
2020/02/19,13:58:00,187.37,187.40,187.37,187.40,10466
2020/02/19,13:59:00,187.40,187.40,187.24,187.34,35926
2020/02/19,14:00:00,187.34,187.39,187.33,187.39,16620
2020/02/19,14:01:00,187.39,187.44,187.25,187.39,41522
2020/02/19,14:02:00,187.39,187.39,187.24,187.27,43424
2020/02/19,14:03:00,187.27,187.28,187.23,187.28,26288
2020/02/19,14:04:00,187.28,187.31,187.25,187.29,15112
2020/02/19,14:05:00,187.29,187.37,187.29,187.33,21768
2020/02/19,14:06:00,187.32,187.33,187.30,187.32,23209
2020/02/19,14:07:00,187.32,187.35,187.30,187.35,18151
2020/02/19,14:08:00,187.35,187.41,187.31,187.40,26299
2020/02/19,14:09:00,187.41,187.43,187.39,187.40,14762
2020/02/19,14:10:00,187.40,187.45,187.40,187.44,34455
2020/02/19,14:11:00,187.44,187.44,187.38,187.39,24826
2020/02/19,14:12:00,187.39,187.42,187.37,187.38,29609
2020/02/19,14:13:00,187.38,187.44,187.37,187.43,37811
2020/02/19,14:14:00,187.42,187.46,187.42,187.45,19371
2020/02/19,14:15:00,187.45,187.48,187.44,187.47,27187
2020/02/19,14:16:00,187.47,187.54,187.46,187.53,70592
2020/02/19,14:17:00,187.53,187.58,187.52,187.55,39136
2020/02/19,14:18:00,187.55,187.58,187.52,187.57,22389
2020/02/19,14:19:00,187.57,187.58,187.54,187.58,22327
2020/02/19,14:20:00,187.58,187.58,187.53,187.55,27830
2020/02/19,14:21:00,187.55,187.56,187.51,187.53,15318
2020/02/19,14:22:00,187.53,187.62,187.53,187.59,44356
2020/02/19,14:23:00,187.59,187.59,187.55,187.59,16447
2020/02/19,14:24:00,187.59,187.59,187.55,187.56,536166
2020/02/19,14:25:00,187.56,187.58,187.55,187.58,14799
2020/02/19,14:26:00,187.58,187.59,187.56,187.56,15206
2020/02/19,14:27:00,187.56,187.61,187.56,187.58,21233
2020/02/19,14:28:00,187.58,187.60,187.55,187.60,16657
2020/02/19,14:29:00,187.60,187.60,187.58,187.60,16820
2020/02/19,14:30:00,187.60,187.62,187.58,187.61,17265
2020/02/19,14:31:00,187.61,187.63,187.60,187.63,64003
2020/02/19,14:32:00,187.63,187.67,187.62,187.64,25153
2020/02/19,14:33:00,187.64,187.66,187.60,187.62,25866
2020/02/19,14:34:00,187.62,187.63,187.56,187.56,28143
2020/02/19,14:35:00,187.56,187.58,187.55,187.58,17655
2020/02/19,14:36:00,187.58,187.59,187.53,187.54,19894
2020/02/19,14:37:00,187.54,187.58,187.54,187.58,20624
2020/02/19,14:38:00,187.58,187.58,187.51,187.53,32211
2020/02/19,14:39:00,187.53,187.57,187.52,187.56,37282
2020/02/19,14:40:00,187.56,187.56,187.51,187.55,15352
2020/02/19,14:41:00,187.55,187.55,187.51,187.53,28680
2020/02/19,14:42:00,187.53,187.54,187.51,187.51,21318
2020/02/19,14:43:00,187.51,187.52,187.43,187.49,55026
2020/02/19,14:44:00,187.49,187.49,187.44,187.45,19369
2020/02/19,14:45:00,187.45,187.66,187.43,187.55,72527
2020/02/19,14:46:00,187.54,187.57,187.52,187.53,44083
2020/02/19,14:47:00,187.53,187.54,187.45,187.46,31431
2020/02/19,14:48:00,187.46,187.46,187.38,187.40,44482
2020/02/19,14:49:00,187.40,187.41,187.38,187.40,17104
2020/02/19,14:50:00,187.39,187.41,187.34,187.40,30658
2020/02/19,14:51:00,187.40,187.48,187.38,187.44,23604
2020/02/19,14:52:00,187.44,187.47,187.42,187.47,21464
2020/02/19,14:53:00,187.47,187.48,187.44,187.44,21349
2020/02/19,14:54:00,187.44,187.47,187.43,187.44,17874
2020/02/19,14:55:00,187.44,187.45,187.40,187.43,30374
2020/02/19,14:56:00,187.43,187.44,187.39,187.40,15912
2020/02/19,14:57:00,187.40,187.43,187.37,187.43,20030
2020/02/19,14:58:00,187.43,187.45,187.41,187.43,17474
2020/02/19,14:59:00,187.43,187.45,187.40,187.44,16999
2020/02/19,15:00:00,187.44,187.45,187.40,187.45,21841
2020/02/19,15:01:00,187.45,187.48,187.44,187.45,25595
2020/02/19,15:02:00,187.45,187.47,187.44,187.45,30366
2020/02/19,15:03:00,187.45,187.46,187.44,187.44,23032
2020/02/19,15:04:00,187.44,187.44,187.38,187.42,49046
2020/02/19,15:05:00,187.42,187.43,187.38,187.42,36478
2020/02/19,15:06:00,187.42,187.43,187.40,187.42,33707
2020/02/19,15:07:00,187.43,187.47,187.42,187.46,23483
2020/02/19,15:08:00,187.46,187.48,187.44,187.48,1126268
2020/02/19,15:09:00,187.48,187.49,187.45,187.49,27559
2020/02/19,15:10:00,187.49,187.50,187.48,187.49,35298
2020/02/19,15:11:00,187.49,187.50,187.41,187.42,36578
2020/02/19,15:12:00,187.42,187.45,187.41,187.44,31509
2020/02/19,15:13:00,187.44,187.48,187.44,187.46,23939
2020/02/19,15:14:00,187.46,187.48,187.44,187.47,29496
2020/02/19,15:15:00,187.47,187.50,187.47,187.50,28446
2020/02/19,15:16:00,187.50,187.61,187.50,187.61,118989
2020/02/19,15:17:00,187.61,187.67,187.59,187.65,44626
2020/02/19,15:18:00,187.65,187.69,187.61,187.67,29339
2020/02/19,15:19:00,187.67,187.69,187.65,187.69,34800
2020/02/19,15:20:00,187.69,187.74,187.67,187.68,49528
2020/02/19,15:21:00,187.68,187.69,187.64,187.66,38173
2020/02/19,15:22:00,187.66,187.66,187.57,187.63,32929
2020/02/19,15:23:00,187.63,187.64,187.59,187.62,33379
2020/02/19,15:24:00,187.62,187.63,187.55,187.56,538990
2020/02/19,15:25:00,187.55,187.61,187.55,187.60,27875
2020/02/19,15:26:00,187.61,187.62,187.57,187.58,16739
2020/02/19,15:27:00,187.58,187.60,187.52,187.54,38714
2020/02/19,15:28:00,187.54,187.54,187.51,187.52,15175
2020/02/19,15:29:00,187.52,187.52,187.49,187.50,22853
2020/02/19,15:30:00,187.50,187.53,187.40,187.43,208414
2020/02/19,15:31:00,187.43,187.44,187.40,187.42,366150
2020/02/19,15:32:00,187.42,187.42,187.40,187.42,33661
2020/02/19,15:33:00,187.42,187.43,187.39,187.40,65924
2020/02/19,15:34:00,187.40,187.42,187.34,187.35,40027
2020/02/19,15:35:00,187.35,187.37,187.27,187.27,47362
2020/02/19,15:36:00,187.27,187.29,187.19,187.22,62266
2020/02/19,15:37:00,187.22,187.28,187.22,187.23,44213
2020/02/19,15:38:00,187.23,187.36,187.23,187.27,70633
2020/02/19,15:39:00,187.27,187.30,187.18,187.19,67239
2020/02/19,15:40:00,187.19,187.24,187.19,187.23,44332
2020/02/19,15:41:00,187.23,187.30,187.20,187.26,428089
2020/02/19,15:42:00,187.25,187.30,187.25,187.29,27357
2020/02/19,15:43:00,187.29,187.30,187.26,187.29,21208
2020/02/19,15:44:00,187.29,187.30,187.27,187.29,35146
2020/02/19,15:45:00,187.29,187.29,187.21,187.23,53521
2020/02/19,15:46:00,187.23,187.29,187.10,187.11,105327
2020/02/19,15:47:00,187.11,187.12,187.04,187.06,50860
2020/02/19,15:48:00,187.06,187.24,187.04,187.20,71622
2020/02/19,15:49:00,187.22,187.26,187.17,187.21,58280
2020/02/19,15:50:00,187.21,187.22,187.07,187.13,54770
2020/02/19,15:51:00,187.13,187.14,186.90,186.92,168939
2020/02/19,15:52:00,186.92,187.09,186.92,187.06,86663
2020/02/19,15:53:00,187.06,187.22,187.02,187.22,108403
2020/02/19,15:54:00,187.22,187.28,187.19,187.26,93749
2020/02/19,15:55:00,187.26,187.46,187.19,187.44,207527
2020/02/19,15:56:00,187.44,187.44,187.32,187.34,101068
2020/02/19,15:57:00,187.34,187.44,187.34,187.40,138855
2020/02/19,15:58:00,187.40,187.41,187.34,187.36,140493
2020/02/19,15:59:00,187.36,187.38,187.26,187.28,200944
2020/02/19,16:00:00,187.28,187.31,187.16,187.17,142364
2020/02/20,09:31:00,186.95,187.25,186.48,186.61,643740
2020/02/20,09:32:00,186.61,187.05,186.61,186.89,80850
2020/02/20,09:33:00,186.91,186.98,186.86,186.96,69913
2020/02/20,09:34:00,186.96,187.21,186.96,187.08,55665
2020/02/20,09:35:00,187.08,187.16,186.69,187.11,108371
2020/02/20,09:36:00,187.11,187.11,186.81,186.85,65693
2020/02/20,09:37:00,186.86,186.92,186.55,186.56,90750
2020/02/20,09:38:00,186.56,186.74,186.27,186.73,153029
2020/02/20,09:39:00,186.73,186.86,186.67,186.67,81445
2020/02/20,09:40:00,186.67,186.76,186.51,186.74,64678
2020/02/20,09:41:00,186.73,186.82,186.62,186.68,68155
2020/02/20,09:42:00,186.68,186.75,186.51,186.54,62267
2020/02/20,09:43:00,186.54,186.72,186.52,186.64,82640
2020/02/20,09:44:00,186.66,186.67,186.52,186.65,29358
2020/02/20,09:45:00,186.65,186.72,186.47,186.47,90241
2020/02/20,09:46:00,186.47,186.48,186.32,186.35,88007
2020/02/20,09:47:00,186.35,186.35,186.12,186.24,112302
2020/02/20,09:48:00,186.23,186.32,186.02,186.14,160850
2020/02/20,09:49:00,186.13,186.28,186.13,186.17,74508
2020/02/20,09:50:00,186.17,186.17,185.85,185.96,236551
2020/02/20,09:51:00,185.96,186.41,185.96,186.40,125674
2020/02/20,09:52:00,186.40,186.42,186.29,186.35,71093
2020/02/20,09:53:00,186.35,186.40,186.32,186.38,80363
2020/02/20,09:54:00,186.39,186.56,186.32,186.51,87228
2020/02/20,09:55:00,186.52,186.52,186.38,186.41,92839
2020/02/20,09:56:00,186.41,186.45,186.31,186.33,69023
2020/02/20,09:57:00,186.33,186.48,186.31,186.46,61568
2020/02/20,09:58:00,186.46,186.50,186.31,186.38,76634
2020/02/20,09:59:00,186.38,186.47,186.36,186.46,70234
2020/02/20,10:00:00,186.46,186.58,186.45,186.55,62944
2020/02/20,10:01:00,186.55,186.58,186.42,186.49,60582
2020/02/20,10:02:00,186.49,186.55,186.46,186.50,56229
2020/02/20,10:03:00,186.50,186.50,186.28,186.31,82379
2020/02/20,10:04:00,186.31,186.41,186.26,186.32,108264
2020/02/20,10:05:00,186.31,186.31,186.19,186.22,66598
2020/02/20,10:06:00,186.23,186.26,186.13,186.21,107982
2020/02/20,10:07:00,186.20,186.36,186.19,186.23,116502
2020/02/20,10:08:00,186.23,186.26,186.13,186.14,92959
2020/02/20,10:09:00,186.14,186.16,186.02,186.06,76203
2020/02/20,10:10:00,186.06,186.08,185.97,186.04,126039
2020/02/20,10:11:00,186.05,186.29,186.00,186.26,101986
2020/02/20,10:12:00,186.26,186.30,186.16,186.21,52199
2020/02/20,10:13:00,186.21,186.27,186.15,186.22,53349
2020/02/20,10:14:00,186.22,186.36,186.21,186.31,52154
2020/02/20,10:15:00,186.31,186.35,186.28,186.29,74677
2020/02/20,10:16:00,186.29,186.30,186.22,186.23,38532
2020/02/20,10:17:00,186.23,186.25,186.11,186.12,71588
2020/02/20,10:18:00,186.12,186.19,186.06,186.18,44778
2020/02/20,10:19:00,186.18,186.37,186.13,186.37,49254
2020/02/20,10:20:00,186.38,186.41,186.18,186.18,80840
2020/02/20,10:21:00,186.18,186.27,186.15,186.26,40753
2020/02/20,10:22:00,186.26,186.26,186.15,186.23,46837
2020/02/20,10:23:00,186.23,186.23,186.07,186.14,43510
2020/02/20,10:24:00,186.14,186.25,186.14,186.18,46264
2020/02/20,10:25:00,186.18,186.24,186.16,186.21,28373
2020/02/20,10:26:00,186.21,186.21,186.07,186.10,66987
2020/02/20,10:27:00,186.10,186.13,186.05,186.13,53890
2020/02/20,10:28:00,186.13,186.18,186.07,186.13,40126
2020/02/20,10:29:00,186.13,186.17,186.10,186.14,27328
2020/02/20,10:30:00,186.14,186.24,186.14,186.22,40147
2020/02/20,10:31:00,186.22,186.23,186.11,186.13,42402
2020/02/20,10:32:00,186.13,186.23,186.13,186.16,43640
2020/02/20,10:33:00,186.16,186.34,186.16,186.29,51690
2020/02/20,10:34:00,186.29,186.35,186.26,186.30,29073
2020/02/20,10:35:00,186.30,186.31,186.21,186.28,39143
2020/02/20,10:36:00,186.28,186.34,186.25,186.30,40985
2020/02/20,10:37:00,186.30,186.41,186.28,186.39,105830
2020/02/20,10:38:00,186.38,186.43,186.30,186.31,51352
2020/02/20,10:39:00,186.31,186.47,186.30,186.47,27837
2020/02/20,10:40:00,186.46,186.57,186.44,186.55,74387
2020/02/20,10:41:00,186.55,186.64,186.53,186.64,54028
2020/02/20,10:42:00,186.64,186.66,186.57,186.65,102137
2020/02/20,10:43:00,186.65,186.69,186.63,186.69,38166
2020/02/20,10:44:00,186.69,186.69,186.62,186.66,28285
2020/02/20,10:45:00,186.66,186.79,186.65,186.77,61380
2020/02/20,10:46:00,186.77,186.85,186.73,186.84,131171
2020/02/20,10:47:00,186.83,186.89,186.82,186.83,56090
2020/02/20,10:48:00,186.83,186.83,186.66,186.71,51737
2020/02/20,10:49:00,186.70,186.72,186.62,186.70,84927
2020/02/20,10:50:00,186.69,186.75,186.68,186.71,48008
2020/02/20,10:51:00,186.71,186.73,186.60,186.60,55987
2020/02/20,10:52:00,186.60,186.60,186.51,186.56,56156
2020/02/20,10:53:00,186.56,186.62,186.54,186.59,33334
2020/02/20,10:54:00,186.59,186.59,186.43,186.47,36934
2020/02/20,10:55:00,186.47,186.47,186.26,186.29,54583
2020/02/20,10:56:00,186.28,186.30,186.17,186.18,49048
2020/02/20,10:57:00,186.18,186.28,186.14,186.22,81655
2020/02/20,10:58:00,186.22,186.40,186.22,186.27,53891
2020/02/20,10:59:00,186.27,186.31,186.22,186.31,27719
2020/02/20,11:00:00,186.31,186.36,186.22,186.30,26805
2020/02/20,11:01:00,186.30,186.30,186.14,186.15,47741
2020/02/20,11:02:00,186.14,186.14,185.98,186.00,165885
2020/02/20,11:03:00,186.00,186.17,185.99,186.10,54237
2020/02/20,11:04:00,186.09,186.12,186.01,186.02,38046
2020/02/20,11:05:00,186.02,186.03,185.87,185.89,105685
2020/02/20,11:06:00,185.89,185.94,185.78,185.91,105238
2020/02/20,11:07:00,185.91,185.94,185.76,185.76,89362
2020/02/20,11:08:00,185.76,185.91,185.70,185.90,72418
2020/02/20,11:09:00,185.90,186.25,185.82,186.21,188593
2020/02/20,11:10:00,186.21,186.21,186.10,186.17,80756
2020/02/20,11:11:00,186.16,186.17,185.83,185.89,103404
2020/02/20,11:12:00,185.89,185.91,185.72,185.75,58375
2020/02/20,11:13:00,185.75,185.75,185.38,185.51,179207
2020/02/20,11:14:00,185.52,185.53,185.36,185.46,79552
2020/02/20,11:15:00,185.46,185.53,185.33,185.35,94931
2020/02/20,11:16:00,185.35,185.35,185.14,185.17,86353
2020/02/20,11:17:00,185.16,185.16,184.78,184.81,307570
2020/02/20,11:18:00,184.81,184.95,184.66,184.89,129605
2020/02/20,11:19:00,184.89,185.04,184.87,184.99,110506
2020/02/20,11:20:00,184.99,185.07,184.97,185.01,75278
2020/02/20,11:21:00,185.01,185.08,184.87,184.96,99551
2020/02/20,11:22:00,184.96,185.06,184.84,185.03,62344
2020/02/20,11:23:00,185.03,185.06,184.84,184.95,58315
2020/02/20,11:24:00,184.95,184.95,184.57,184.74,96830
2020/02/20,11:25:00,184.71,184.71,184.40,184.52,143547
2020/02/20,11:26:00,184.52,184.55,184.14,184.22,199209
2020/02/20,11:27:00,184.22,184.27,184.10,184.13,130030
2020/02/20,11:28:00,184.13,184.39,184.12,184.31,99603
2020/02/20,11:29:00,184.29,184.29,183.75,183.75,249897
2020/02/20,11:30:00,183.75,183.91,183.64,183.70,143960
2020/02/20,11:31:00,183.68,183.83,183.08,183.16,240429
2020/02/20,11:32:00,183.12,183.23,182.32,182.34,372095
2020/02/20,11:33:00,182.34,182.43,181.10,181.63,563751
2020/02/20,11:34:00,181.83,182.46,181.58,181.73,482063
2020/02/20,11:35:00,181.74,182.29,181.46,182.12,370402
2020/02/20,11:36:00,182.12,182.55,181.80,182.52,224500
2020/02/20,11:37:00,182.52,183.28,182.31,183.19,235698
2020/02/20,11:38:00,183.19,183.19,182.71,182.81,228596
2020/02/20,11:39:00,182.81,182.87,182.45,182.50,195839
2020/02/20,11:40:00,182.50,183.27,182.46,183.23,216861
2020/02/20,11:41:00,183.23,183.23,182.72,182.91,203358
2020/02/20,11:42:00,182.91,183.07,182.70,183.07,122921
2020/02/20,11:43:00,183.07,183.36,183.07,183.23,241195
2020/02/20,11:44:00,183.23,183.24,182.86,182.95,155024
2020/02/20,11:45:00,182.95,183.07,182.85,182.97,127246
2020/02/20,11:46:00,183.02,183.04,182.68,182.76,114482
2020/02/20,11:47:00,182.76,182.77,182.31,182.39,142772
2020/02/20,11:48:00,182.39,182.57,182.34,182.42,112249
2020/02/20,11:49:00,182.42,182.51,182.37,182.38,76244
2020/02/20,11:50:00,182.38,182.42,182.25,182.28,100881
2020/02/20,11:51:00,182.29,182.47,182.10,182.23,190221
2020/02/20,11:52:00,182.24,182.73,182.24,182.67,177804
2020/02/20,11:53:00,182.67,182.92,182.63,182.90,154466
2020/02/20,11:54:00,182.90,183.09,182.86,183.07,115444
2020/02/20,11:55:00,183.09,183.40,183.00,183.39,164286
2020/02/20,11:56:00,183.39,183.61,183.34,183.49,187446
2020/02/20,11:57:00,183.49,183.52,183.27,183.37,139573
2020/02/20,11:58:00,183.37,183.49,183.29,183.47,153820
2020/02/20,11:59:00,183.47,183.49,183.30,183.35,88266
2020/02/20,12:00:00,183.35,183.37,183.20,183.33,97418
2020/02/20,12:01:00,183.33,183.33,183.08,183.20,119295
2020/02/20,12:02:00,183.18,183.25,182.92,183.03,99813
2020/02/20,12:03:00,183.02,183.14,182.70,182.73,129376
2020/02/20,12:04:00,182.73,183.04,182.60,182.97,157276
2020/02/20,12:05:00,182.97,183.00,182.59,182.60,102136
2020/02/20,12:06:00,182.60,183.00,182.60,182.97,86888
2020/02/20,12:07:00,182.97,182.97,182.70,182.74,67558
2020/02/20,12:08:00,182.74,182.88,182.61,182.85,80695
2020/02/20,12:09:00,182.85,182.90,182.68,182.69,71652
2020/02/20,12:10:00,182.69,182.71,182.27,182.31,221311
2020/02/20,12:11:00,182.31,182.81,182.31,182.80,127533
2020/02/20,12:12:00,182.80,182.91,182.66,182.78,85649
2020/02/20,12:13:00,182.78,183.10,182.75,183.02,96326
2020/02/20,12:14:00,183.02,183.19,182.95,183.19,82495
2020/02/20,12:15:00,183.19,183.27,183.13,183.21,62239
2020/02/20,12:16:00,183.21,183.21,183.01,183.08,96257
2020/02/20,12:17:00,183.09,183.17,183.00,183.08,63052
2020/02/20,12:18:00,183.08,183.09,182.92,182.93,70197
2020/02/20,12:19:00,182.93,183.22,182.91,183.21,44582
2020/02/20,12:20:00,183.21,183.24,183.04,183.04,114711
2020/02/20,12:21:00,183.04,183.07,182.74,182.76,66835
2020/02/20,12:22:00,182.76,183.11,182.76,183.06,53011
2020/02/20,12:23:00,183.05,183.05,182.76,182.80,67069
2020/02/20,12:24:00,182.81,182.97,182.75,182.78,68108
2020/02/20,12:25:00,182.79,182.82,182.68,182.71,71563
2020/02/20,12:26:00,182.70,182.82,182.64,182.68,45995
2020/02/20,12:27:00,182.68,182.77,182.64,182.75,36519
2020/02/20,12:28:00,182.76,182.88,182.71,182.81,61676
2020/02/20,12:29:00,182.81,182.86,182.72,182.75,33770
2020/02/20,12:30:00,182.75,182.77,182.50,182.62,75347
2020/02/20,12:31:00,182.64,183.02,182.53,182.96,78482
2020/02/20,12:32:00,182.95,182.95,182.75,182.80,39742
2020/02/20,12:33:00,182.80,182.80,182.53,182.53,91476
2020/02/20,12:34:00,182.53,182.70,182.53,182.69,51400
2020/02/20,12:35:00,182.69,182.90,182.57,182.86,65633
2020/02/20,12:36:00,182.86,182.96,182.80,182.86,72224
2020/02/20,12:37:00,182.86,182.91,182.72,182.73,53651
2020/02/20,12:38:00,182.73,182.79,182.67,182.73,44547
2020/02/20,12:39:00,182.73,182.91,182.66,182.90,37240
2020/02/20,12:40:00,182.84,182.92,182.76,182.78,33670
2020/02/20,12:41:00,182.78,182.90,182.75,182.78,55416
2020/02/20,12:42:00,182.76,182.79,182.56,182.65,77754
2020/02/20,12:43:00,182.65,182.75,182.61,182.61,71707
2020/02/20,12:44:00,182.61,182.67,182.50,182.53,69976
2020/02/20,12:45:00,182.53,182.60,182.47,182.49,59448
2020/02/20,12:46:00,182.48,182.57,182.35,182.39,56702
2020/02/20,12:47:00,182.39,182.43,182.35,182.43,63865
2020/02/20,12:48:00,182.43,182.89,182.43,182.79,128031
2020/02/20,12:49:00,182.79,182.93,182.52,182.64,119278
2020/02/20,12:50:00,182.64,182.75,182.62,182.65,38614
2020/02/20,12:51:00,182.64,182.70,182.55,182.58,41227
2020/02/20,12:52:00,182.58,182.60,182.49,182.51,37209
2020/02/20,12:53:00,182.51,182.63,182.51,182.58,36299
2020/02/20,12:54:00,182.58,182.84,182.58,182.74,56962
2020/02/20,12:55:00,182.74,182.93,182.71,182.85,63031
2020/02/20,12:56:00,182.85,183.21,182.85,183.18,114503
2020/02/20,12:57:00,183.18,183.24,183.05,183.15,85212
2020/02/20,12:58:00,183.15,183.32,183.09,183.21,135574
2020/02/20,12:59:00,183.21,183.38,183.21,183.31,38439
2020/02/20,13:00:00,183.31,183.45,183.30,183.42,44448
2020/02/20,13:01:00,183.42,183.42,183.18,183.22,73705
2020/02/20,13:02:00,183.22,183.38,183.20,183.29,34162
2020/02/20,13:03:00,183.29,183.36,183.24,183.31,30444
2020/02/20,13:04:00,183.31,183.31,183.21,183.25,42979
2020/02/20,13:05:00,183.25,183.29,183.18,183.23,69059
2020/02/20,13:06:00,183.23,183.32,183.18,183.28,31565
2020/02/20,13:07:00,183.28,183.38,183.16,183.36,40699
2020/02/20,13:08:00,183.36,183.55,183.34,183.50,76816
2020/02/20,13:09:00,183.50,183.64,183.49,183.55,72763
2020/02/20,13:10:00,183.55,183.76,183.49,183.70,55260
2020/02/20,13:11:00,183.70,183.91,183.68,183.88,103181
2020/02/20,13:12:00,183.88,184.00,183.82,183.93,79540
2020/02/20,13:13:00,183.95,184.06,183.93,183.96,85146
2020/02/20,13:14:00,183.97,184.06,183.93,183.93,84128
2020/02/20,13:15:00,183.93,184.06,183.90,184.04,39520
2020/02/20,13:16:00,184.04,184.32,184.04,184.11,149170
2020/02/20,13:17:00,184.11,184.13,183.90,183.94,80304
2020/02/20,13:18:00,183.94,183.94,183.77,183.81,58261
2020/02/20,13:19:00,183.81,183.93,183.80,183.84,52154
2020/02/20,13:20:00,183.83,183.86,183.66,183.74,55226
2020/02/20,13:21:00,183.75,183.83,183.67,183.76,43304
2020/02/20,13:22:00,183.76,183.77,183.70,183.74,31765
2020/02/20,13:23:00,183.75,183.75,183.63,183.70,45518
2020/02/20,13:24:00,183.69,183.89,183.68,183.86,60359
2020/02/20,13:25:00,183.85,183.89,183.79,183.80,37055
2020/02/20,13:26:00,183.80,183.83,183.69,183.71,33764
2020/02/20,13:27:00,183.71,183.72,183.62,183.68,48666
2020/02/20,13:28:00,183.67,183.79,183.66,183.77,38335
2020/02/20,13:29:00,183.77,183.88,183.66,183.69,60042
2020/02/20,13:30:00,183.69,183.69,183.62,183.66,24718
2020/02/20,13:31:00,183.66,183.80,183.65,183.71,42833
2020/02/20,13:32:00,183.70,183.72,183.61,183.63,47389
2020/02/20,13:33:00,183.64,183.68,183.60,183.67,40571
2020/02/20,13:34:00,183.67,183.79,183.59,183.73,54545
2020/02/20,13:35:00,183.73,183.87,183.73,183.84,34588
2020/02/20,13:36:00,183.84,183.84,183.59,183.76,59229
2020/02/20,13:37:00,183.76,183.77,183.52,183.56,56724
2020/02/20,13:38:00,183.56,183.58,183.26,183.26,81870
2020/02/20,13:39:00,183.26,183.40,183.23,183.34,64745
2020/02/20,13:40:00,183.34,183.38,183.26,183.32,42758
2020/02/20,13:41:00,183.32,183.40,183.31,183.33,44893
2020/02/20,13:42:00,183.33,183.34,183.07,183.09,91539
2020/02/20,13:43:00,183.08,183.20,183.04,183.12,53349
2020/02/20,13:44:00,183.12,183.12,183.00,183.04,58703
2020/02/20,13:45:00,183.04,183.11,182.97,183.11,58320
2020/02/20,13:46:00,183.09,183.23,183.04,183.21,45161
2020/02/20,13:47:00,183.23,183.34,183.22,183.23,59757
2020/02/20,13:48:00,183.23,183.44,183.23,183.34,48237
2020/02/20,13:49:00,183.34,183.37,183.29,183.29,28670
2020/02/20,13:50:00,183.29,183.32,183.23,183.26,29273
2020/02/20,13:51:00,183.26,183.34,183.21,183.27,29279
2020/02/20,13:52:00,183.27,183.37,183.26,183.35,38893
2020/02/20,13:53:00,183.35,183.35,183.28,183.32,23002
2020/02/20,13:54:00,183.31,183.33,183.26,183.29,25720
2020/02/20,13:55:00,183.29,183.31,183.22,183.23,28962
2020/02/20,13:56:00,183.22,183.33,183.22,183.33,25256
2020/02/20,13:57:00,183.33,183.38,183.24,183.26,32210
2020/02/20,13:58:00,183.26,183.33,183.09,183.14,72083
2020/02/20,13:59:00,183.14,183.18,183.00,183.09,97755
2020/02/20,14:00:00,183.09,183.15,183.02,183.04,32997
2020/02/20,14:01:00,183.05,183.31,183.04,183.30,58973
2020/02/20,14:02:00,183.30,183.39,183.28,183.33,64571
2020/02/20,14:03:00,183.33,183.44,183.32,183.35,57257
2020/02/20,14:04:00,183.35,183.57,183.35,183.50,75743
2020/02/20,14:05:00,183.50,183.61,183.50,183.56,74683
2020/02/20,14:06:00,183.56,183.75,183.54,183.67,66800
2020/02/20,14:07:00,183.67,183.69,183.57,183.57,47110
2020/02/20,14:08:00,183.58,183.61,183.53,183.57,41766
2020/02/20,14:09:00,183.57,183.58,183.50,183.55,34512
2020/02/20,14:10:00,183.55,183.58,183.46,183.53,39050
2020/02/20,14:11:00,183.53,184.00,183.53,183.95,115532
2020/02/20,14:12:00,183.96,184.07,183.86,184.03,84963
2020/02/20,14:13:00,184.03,184.03,183.93,183.95,44595
2020/02/20,14:14:00,183.94,183.97,183.84,183.87,55997
2020/02/20,14:15:00,183.87,184.00,183.87,183.98,40248
2020/02/20,14:16:00,183.98,184.14,183.96,184.13,63138
2020/02/20,14:17:00,184.13,184.13,184.00,184.05,52876
2020/02/20,14:18:00,184.05,184.08,183.97,184.04,44372
2020/02/20,14:19:00,184.04,184.04,183.97,183.97,38098
2020/02/20,14:20:00,183.97,184.02,183.91,183.96,50135
2020/02/20,14:21:00,183.96,184.10,183.95,184.00,41996
2020/02/20,14:22:00,183.99,184.05,183.96,184.02,37052
2020/02/20,14:23:00,184.02,184.05,183.97,184.03,35498
2020/02/20,14:24:00,184.03,184.13,183.98,184.13,44401
2020/02/20,14:25:00,184.12,184.27,184.09,184.27,39907
2020/02/20,14:26:00,184.27,184.27,184.09,184.19,49042
2020/02/20,14:27:00,184.19,184.24,184.06,184.08,35648
2020/02/20,14:28:00,184.08,184.11,184.03,184.08,38634
2020/02/20,14:29:00,184.08,184.14,184.06,184.10,34635
2020/02/20,14:30:00,184.10,184.13,184.03,184.07,42625
2020/02/20,14:31:00,184.05,184.16,184.04,184.10,43866
2020/02/20,14:32:00,184.10,184.33,184.08,184.33,48703
2020/02/20,14:33:00,184.33,184.38,184.20,184.37,58494
2020/02/20,14:34:00,184.35,184.58,184.31,184.53,108490
2020/02/20,14:35:00,184.53,184.66,184.46,184.64,90268
2020/02/20,14:36:00,184.64,184.64,184.45,184.55,89843
2020/02/20,14:37:00,184.57,184.73,184.54,184.67,405403
2020/02/20,14:38:00,184.67,184.68,184.46,184.47,60748
2020/02/20,14:39:00,184.47,184.54,184.41,184.42,54703
2020/02/20,14:40:00,184.41,184.59,184.40,184.57,66364
2020/02/20,14:41:00,184.57,184.59,184.42,184.48,48391
2020/02/20,14:42:00,184.48,184.49,184.37,184.39,47730
2020/02/20,14:43:00,184.39,184.40,184.24,184.24,50260
2020/02/20,14:44:00,184.25,184.25,184.10,184.23,63648
2020/02/20,14:45:00,184.22,184.43,184.20,184.35,50163
2020/02/20,14:46:00,184.35,184.43,184.35,184.41,21709
2020/02/20,14:47:00,184.41,184.43,184.26,184.29,39718
2020/02/20,14:48:00,184.29,184.29,184.20,184.25,24941
2020/02/20,14:49:00,184.25,184.30,184.17,184.25,50606
2020/02/20,14:50:00,184.25,184.25,184.15,184.23,22860
2020/02/20,14:51:00,184.23,184.35,184.21,184.21,45349
2020/02/20,14:52:00,184.21,184.21,184.02,184.11,61279
2020/02/20,14:53:00,184.11,184.14,184.00,184.05,80600
2020/02/20,14:54:00,184.04,184.07,183.91,183.93,46402
2020/02/20,14:55:00,183.93,184.06,183.93,184.04,28345
2020/02/20,14:56:00,184.04,184.22,184.02,184.16,67659
2020/02/20,14:57:00,184.16,184.19,184.12,184.13,22714
2020/02/20,14:58:00,184.13,184.19,184.13,184.17,16629
2020/02/20,14:59:00,184.17,184.23,184.14,184.23,29331
2020/02/20,15:00:00,184.22,184.23,184.15,184.19,27764
2020/02/20,15:01:00,184.20,184.27,184.00,184.01,54005
2020/02/20,15:02:00,184.01,184.02,183.93,183.95,54129
2020/02/20,15:03:00,183.95,183.98,183.87,183.93,48512
2020/02/20,15:04:00,183.93,183.95,183.82,183.83,44428
2020/02/20,15:05:00,183.83,183.84,183.77,183.80,57779
2020/02/20,15:06:00,183.80,183.91,183.80,183.87,64651
2020/02/20,15:07:00,183.89,183.95,183.88,183.89,43270
2020/02/20,15:08:00,183.89,183.94,183.84,183.89,36493
2020/02/20,15:09:00,183.88,183.91,183.78,183.80,56857
2020/02/20,15:10:00,183.80,183.91,183.77,183.89,37934
2020/02/20,15:11:00,183.89,183.91,183.78,183.78,36535
2020/02/20,15:12:00,183.78,183.85,183.53,183.64,249832
2020/02/20,15:13:00,183.64,183.71,183.61,183.69,46108
2020/02/20,15:14:00,183.69,183.85,183.69,183.78,38049
2020/02/20,15:15:00,183.78,183.81,183.75,183.76,27491
2020/02/20,15:16:00,183.75,183.83,183.59,183.83,49090
2020/02/20,15:17:00,183.84,183.85,183.76,183.77,52885
2020/02/20,15:18:00,183.77,183.81,183.73,183.76,57865
2020/02/20,15:19:00,183.76,183.92,183.75,183.90,56421
2020/02/20,15:20:00,183.90,184.01,183.89,184.01,52786
2020/02/20,15:21:00,184.01,184.17,183.95,184.14,138733
2020/02/20,15:22:00,184.14,184.24,184.04,184.05,72597
2020/02/20,15:23:00,184.06,184.22,184.05,184.12,50827
2020/02/20,15:24:00,184.12,184.18,184.10,184.16,32713
2020/02/20,15:25:00,184.16,184.27,184.16,184.22,64121
2020/02/20,15:26:00,184.22,184.24,184.13,184.21,33428
2020/02/20,15:27:00,184.20,184.20,184.15,184.16,30730
2020/02/20,15:28:00,184.16,184.17,184.07,184.15,53707
2020/02/20,15:29:00,184.15,184.15,184.03,184.07,32631
2020/02/20,15:30:00,184.07,184.14,184.04,184.10,35038
2020/02/20,15:31:00,184.09,184.34,184.09,184.32,59754
2020/02/20,15:32:00,184.32,184.45,184.28,184.41,52334
2020/02/20,15:33:00,184.41,184.49,184.41,184.49,56732
2020/02/20,15:34:00,184.47,184.53,184.43,184.47,72990
2020/02/20,15:35:00,184.47,184.49,184.39,184.40,48039
2020/02/20,15:36:00,184.40,184.45,184.27,184.37,74947
2020/02/20,15:37:00,184.37,184.40,184.30,184.38,40887
2020/02/20,15:38:00,184.38,184.46,184.33,184.42,57258
2020/02/20,15:39:00,184.42,184.43,184.30,184.35,43368
2020/02/20,15:40:00,184.35,184.35,184.24,184.34,64776
2020/02/20,15:41:00,184.34,184.51,184.33,184.49,62311
2020/02/20,15:42:00,184.49,184.49,184.42,184.45,33242
2020/02/20,15:43:00,184.45,184.45,184.34,184.39,54112
2020/02/20,15:44:00,184.39,184.44,184.32,184.41,40898
2020/02/20,15:45:00,184.41,184.54,184.40,184.52,63087
2020/02/20,15:46:00,184.52,184.58,184.39,184.41,79241
2020/02/20,15:47:00,184.41,184.45,184.30,184.30,65499
2020/02/20,15:48:00,184.30,184.33,184.21,184.22,47968
2020/02/20,15:49:00,184.22,184.25,184.14,184.18,64417
2020/02/20,15:50:00,184.18,184.19,184.07,184.13,65560
2020/02/20,15:51:00,184.13,184.19,184.03,184.03,94959
2020/02/20,15:52:00,184.05,184.29,184.05,184.17,104634
2020/02/20,15:53:00,184.17,184.25,184.15,184.18,72013
2020/02/20,15:54:00,184.18,184.38,184.18,184.33,139000
2020/02/20,15:55:00,184.34,184.55,184.31,184.54,233960
2020/02/20,15:56:00,184.52,184.55,184.41,184.44,130500
2020/02/20,15:57:00,184.44,184.60,184.38,184.55,149209
2020/02/20,15:58:00,184.55,184.70,184.51,184.60,197610
2020/02/20,15:59:00,184.60,184.63,184.55,184.56,159544
2020/02/20,16:00:00,184.51,184.54,184.30,184.42,470529
2020/02/21,09:31:00,183.17,183.50,182.81,183.13,2232614
2020/02/21,09:32:00,183.10,183.21,182.87,182.89,114368
2020/02/21,09:33:00,182.88,182.88,182.37,182.85,201295
2020/02/21,09:34:00,182.85,182.95,182.58,182.63,168972
2020/02/21,09:35:00,182.63,182.68,182.28,182.47,232966
2020/02/21,09:36:00,182.47,182.47,181.84,181.87,336323
2020/02/21,09:37:00,181.87,182.38,181.84,182.32,182757
2020/02/21,09:38:00,182.32,182.36,181.65,181.68,151111
2020/02/21,09:39:00,181.67,182.16,181.56,182.07,153499
2020/02/21,09:40:00,182.07,182.11,181.55,181.56,135021
2020/02/21,09:41:00,181.56,181.80,181.53,181.77,145297
2020/02/21,09:42:00,181.78,181.78,181.33,181.36,204449
2020/02/21,09:43:00,181.36,181.41,181.15,181.24,234630
2020/02/21,09:44:00,181.24,181.25,180.81,180.99,352372
2020/02/21,09:45:00,180.99,181.33,180.82,181.19,273926
2020/02/21,09:46:00,181.20,181.20,180.73,180.87,276392
2020/02/21,09:47:00,180.87,181.14,180.76,180.76,191196
2020/02/21,09:48:00,180.76,180.77,179.61,179.93,817209
2020/02/21,09:49:00,179.94,180.26,179.85,179.97,311557
2020/02/21,09:50:00,179.97,179.99,178.23,178.84,872641
2020/02/21,09:51:00,178.84,179.78,178.76,179.66,419500
2020/02/21,09:52:00,179.67,179.94,179.20,179.42,317353
2020/02/21,09:53:00,179.42,179.48,178.79,179.07,327284
2020/02/21,09:54:00,179.07,179.61,178.67,179.53,306702
2020/02/21,09:55:00,179.53,179.57,179.25,179.48,181835
2020/02/21,09:56:00,179.48,179.79,179.12,179.79,413603
2020/02/21,09:57:00,179.80,179.99,179.59,179.91,240745
2020/02/21,09:58:00,179.91,180.25,179.84,180.19,231844
2020/02/21,09:59:00,180.19,180.36,180.13,180.23,229528
2020/02/21,10:00:00,180.22,180.22,179.55,180.06,234513
2020/02/21,10:01:00,180.06,180.49,180.01,180.46,170525
2020/02/21,10:02:00,180.46,180.50,180.25,180.33,188193
2020/02/21,10:03:00,180.29,180.50,180.13,180.49,196126
2020/02/21,10:04:00,180.49,180.55,180.16,180.34,171138
2020/02/21,10:05:00,180.34,180.37,180.05,180.27,121099
2020/02/21,10:06:00,180.27,180.34,180.05,180.30,108130
2020/02/21,10:07:00,180.30,180.50,180.19,180.30,109908
2020/02/21,10:08:00,180.30,180.61,180.29,180.58,116639
2020/02/21,10:09:00,180.58,180.69,180.40,180.46,175779
2020/02/21,10:10:00,180.46,180.51,180.30,180.48,92999
2020/02/21,10:11:00,180.48,180.51,179.84,180.00,212648
2020/02/21,10:12:00,180.00,180.24,179.88,179.93,149240
2020/02/21,10:13:00,179.93,180.00,179.74,179.91,121192
2020/02/21,10:14:00,179.94,180.02,179.74,179.88,129789
2020/02/21,10:15:00,179.87,180.12,179.68,179.69,148200
2020/02/21,10:16:00,179.70,179.83,179.57,179.79,102674
2020/02/21,10:17:00,179.79,180.05,179.62,179.73,103685
2020/02/21,10:18:00,179.73,179.76,179.53,179.66,122869
2020/02/21,10:19:00,179.66,179.72,179.57,179.63,89550
2020/02/21,10:20:00,179.63,179.81,179.60,179.81,155970
2020/02/21,10:21:00,179.83,180.09,179.81,180.02,154780
2020/02/21,10:22:00,180.02,180.50,179.92,180.49,141659
2020/02/21,10:23:00,180.49,180.91,180.49,180.69,180358
2020/02/21,10:24:00,180.69,180.83,180.52,180.83,232923
2020/02/21,10:25:00,180.83,181.13,180.81,180.97,169917
2020/02/21,10:26:00,180.97,181.06,180.82,180.84,119825
2020/02/21,10:27:00,180.84,180.87,180.60,180.60,79091
2020/02/21,10:28:00,180.60,180.84,180.56,180.83,99405
2020/02/21,10:29:00,180.83,180.98,180.74,180.89,75646
2020/02/21,10:30:00,180.89,180.93,180.72,180.92,63002
2020/02/21,10:31:00,180.92,181.00,180.78,181.00,75337
2020/02/21,10:32:00,181.00,181.01,180.71,180.79,88343
2020/02/21,10:33:00,180.78,180.85,180.53,180.56,96113
2020/02/21,10:34:00,180.56,180.65,180.41,180.50,70485
2020/02/21,10:35:00,180.51,180.54,180.26,180.39,92038
2020/02/21,10:36:00,180.40,180.54,180.31,180.39,79666
2020/02/21,10:37:00,180.39,180.42,180.28,180.28,68576
2020/02/21,10:38:00,180.28,180.56,180.25,180.53,88182
2020/02/21,10:39:00,180.53,180.61,180.44,180.50,57914
2020/02/21,10:40:00,180.50,180.56,180.40,180.42,155739
2020/02/21,10:41:00,180.42,180.49,179.93,180.08,222616
2020/02/21,10:42:00,180.08,180.22,179.98,180.07,92725
2020/02/21,10:43:00,180.08,180.39,180.06,180.28,94622
2020/02/21,10:44:00,180.28,180.32,180.15,180.19,59536
2020/02/21,10:45:00,180.19,180.26,180.08,180.20,59753
2020/02/21,10:46:00,180.20,180.20,179.90,179.91,97695
2020/02/21,10:47:00,179.91,180.20,179.87,179.92,100285
2020/02/21,10:48:00,179.92,180.05,179.84,179.89,71511
2020/02/21,10:49:00,179.89,180.13,179.83,180.10,108245
2020/02/21,10:50:00,180.10,180.25,180.05,180.14,90065
2020/02/21,10:51:00,180.14,180.31,180.03,180.25,58264
2020/02/21,10:52:00,180.25,180.39,180.14,180.26,113935
2020/02/21,10:53:00,180.26,180.44,180.20,180.41,66232
2020/02/21,10:54:00,180.42,180.56,180.34,180.56,54304
2020/02/21,10:55:00,180.56,180.71,180.53,180.56,71310
2020/02/21,10:56:00,180.56,180.62,180.48,180.49,61608
2020/02/21,10:57:00,180.49,180.53,180.33,180.40,95687
2020/02/21,10:58:00,180.40,180.41,180.26,180.35,63398
2020/02/21,10:59:00,180.35,180.35,180.25,180.28,50186
2020/02/21,11:00:00,180.28,180.51,180.27,180.50,68382
2020/02/21,11:01:00,180.52,180.61,180.42,180.59,59177
2020/02/21,11:02:00,180.59,180.82,180.49,180.79,160572
2020/02/21,11:03:00,180.79,180.92,180.70,180.87,124859
2020/02/21,11:04:00,180.89,181.06,180.85,180.99,97655
2020/02/21,11:05:00,180.98,181.03,180.92,181.00,92378
2020/02/21,11:06:00,181.00,181.00,180.84,180.91,67995
2020/02/21,11:07:00,180.91,180.99,180.85,180.91,55122
2020/02/21,11:08:00,180.91,180.99,180.81,180.81,45161
2020/02/21,11:09:00,180.82,180.82,180.53,180.55,69259
2020/02/21,11:10:00,180.55,180.65,180.48,180.60,62187
2020/02/21,11:11:00,180.61,180.81,180.59,180.71,77418
2020/02/21,11:12:00,180.71,180.77,180.69,180.70,62544
2020/02/21,11:13:00,180.70,180.84,180.70,180.79,45122
2020/02/21,11:14:00,180.79,180.86,180.79,180.81,41722
2020/02/21,11:15:00,180.81,180.97,180.81,180.89,51016
2020/02/21,11:16:00,180.89,180.95,180.72,180.76,54627
2020/02/21,11:17:00,180.74,180.81,180.46,180.55,71933
2020/02/21,11:18:00,180.56,180.66,180.41,180.43,73169
2020/02/21,11:19:00,180.43,180.43,180.28,180.32,69445
2020/02/21,11:20:00,180.32,180.33,180.11,180.21,62679
2020/02/21,11:21:00,180.21,180.22,180.02,180.08,104015
2020/02/21,11:22:00,180.08,180.41,180.02,180.30,105927
2020/02/21,11:23:00,180.30,180.51,180.30,180.39,75480
2020/02/21,11:24:00,180.40,180.45,180.35,180.41,47072
2020/02/21,11:25:00,180.43,180.63,180.43,180.55,64001
2020/02/21,11:26:00,180.55,180.55,180.43,180.53,39650
2020/02/21,11:27:00,180.53,180.66,180.51,180.56,65595
2020/02/21,11:28:00,180.57,180.62,180.55,180.57,49588
2020/02/21,11:29:00,180.57,180.59,180.44,180.53,62192
2020/02/21,11:30:00,180.53,180.58,180.42,180.56,63401
2020/02/21,11:31:00,180.56,180.68,180.55,180.60,128828
2020/02/21,11:32:00,180.60,180.61,180.51,180.58,72322
2020/02/21,11:33:00,180.58,180.62,180.49,180.55,82440
2020/02/21,11:34:00,180.55,180.59,180.50,180.51,54226
2020/02/21,11:35:00,180.51,180.55,180.35,180.37,72309
2020/02/21,11:36:00,180.37,180.39,180.26,180.34,59832
2020/02/21,11:37:00,180.34,180.35,180.15,180.23,85578
2020/02/21,11:38:00,180.23,180.46,180.20,180.33,85406
2020/02/21,11:39:00,180.34,180.41,180.30,180.35,48116
2020/02/21,11:40:00,180.35,180.40,180.34,180.40,51131
2020/02/21,11:41:00,180.39,180.39,180.17,180.31,74842
2020/02/21,11:42:00,180.31,180.40,180.31,180.37,43515
2020/02/21,11:43:00,180.37,180.41,180.26,180.40,41187
2020/02/21,11:44:00,180.40,180.40,180.33,180.36,41584
2020/02/21,11:45:00,180.36,180.41,180.36,180.38,38308
2020/02/21,11:46:00,180.38,180.41,180.33,180.40,42396
2020/02/21,11:47:00,180.40,180.41,180.21,180.24,83320
2020/02/21,11:48:00,180.24,180.24,180.04,180.11,79285
2020/02/21,11:49:00,180.11,180.18,180.05,180.12,52859
2020/02/21,11:50:00,180.12,180.17,180.11,180.11,39046
2020/02/21,11:51:00,180.11,180.31,180.11,180.31,44684
2020/02/21,11:52:00,180.31,180.35,180.24,180.25,60154
2020/02/21,11:53:00,180.25,180.42,180.25,180.36,38047
2020/02/21,11:54:00,180.36,180.39,180.34,180.37,18927
2020/02/21,11:55:00,180.37,180.41,180.31,180.41,32741
2020/02/21,11:56:00,180.41,180.50,180.37,180.37,89789
2020/02/21,11:57:00,180.37,180.43,180.31,180.37,34745
2020/02/21,11:58:00,180.37,180.37,180.17,180.19,44365
2020/02/21,11:59:00,180.19,180.20,180.02,180.02,93545
2020/02/21,12:00:00,180.02,180.02,179.91,179.95,152484
2020/02/21,12:01:00,179.95,180.12,179.94,180.06,64799
2020/02/21,12:02:00,180.06,180.08,179.92,179.96,75313
2020/02/21,12:03:00,179.96,180.01,179.92,180.01,66708
2020/02/21,12:04:00,180.01,180.19,180.01,180.16,43627
2020/02/21,12:05:00,180.16,180.32,180.16,180.29,50995
2020/02/21,12:06:00,180.29,180.45,180.29,180.37,88418
2020/02/21,12:07:00,180.37,180.37,180.25,180.29,66336
2020/02/21,12:08:00,180.29,180.31,180.24,180.24,35644
2020/02/21,12:09:00,180.24,180.24,180.08,180.11,43166
2020/02/21,12:10:00,180.11,180.21,180.07,180.19,68436
2020/02/21,12:11:00,180.19,180.40,180.18,180.37,57743
2020/02/21,12:12:00,180.36,180.41,180.35,180.39,35139
2020/02/21,12:13:00,180.39,180.40,180.35,180.38,31822
2020/02/21,12:14:00,180.38,180.39,180.24,180.33,36453
2020/02/21,12:15:00,180.34,180.37,180.25,180.26,39283
2020/02/21,12:16:00,180.26,180.31,180.21,180.24,32419
2020/02/21,12:17:00,180.24,180.26,180.16,180.22,37809
2020/02/21,12:18:00,180.22,180.33,180.21,180.32,18995
2020/02/21,12:19:00,180.33,180.34,180.16,180.19,43015
2020/02/21,12:20:00,180.19,180.19,180.13,180.19,29809
2020/02/21,12:21:00,180.19,180.31,180.16,180.30,23868
2020/02/21,12:22:00,180.30,180.35,180.25,180.34,30884
2020/02/21,12:23:00,180.33,180.35,180.10,180.14,51829
2020/02/21,12:24:00,180.14,180.20,180.13,180.17,37417
2020/02/21,12:25:00,180.17,180.17,179.92,180.00,110032
2020/02/21,12:26:00,180.01,180.12,180.00,180.11,30561
2020/02/21,12:27:00,180.11,180.11,180.02,180.08,46073
2020/02/21,12:28:00,180.08,180.08,180.01,180.02,29139
2020/02/21,12:29:00,180.02,180.04,179.93,180.00,50755
2020/02/21,12:30:00,180.00,180.02,179.93,179.96,48373
2020/02/21,12:31:00,179.95,180.04,179.94,179.97,48400
2020/02/21,12:32:00,179.97,180.01,179.97,180.01,29934
2020/02/21,12:33:00,180.01,180.01,179.80,179.80,92217
2020/02/21,12:34:00,179.80,179.82,179.60,179.64,101574
2020/02/21,12:35:00,179.64,179.76,179.61,179.65,61749
2020/02/21,12:36:00,179.65,179.65,179.45,179.53,126203
2020/02/21,12:37:00,179.53,179.60,179.53,179.59,54686
2020/02/21,12:38:00,179.60,179.74,179.57,179.61,69918
2020/02/21,12:39:00,179.61,179.64,179.49,179.64,63067
2020/02/21,12:40:00,179.64,179.83,179.64,179.79,42185
2020/02/21,12:41:00,179.79,179.88,179.76,179.84,42045
2020/02/21,12:42:00,179.84,179.84,179.54,179.61,86544
2020/02/21,12:43:00,179.61,179.75,179.51,179.55,57565
2020/02/21,12:44:00,179.55,179.61,179.48,179.53,49025
2020/02/21,12:45:00,179.52,179.72,179.51,179.69,45847
2020/02/21,12:46:00,179.69,179.69,179.44,179.51,61852
2020/02/21,12:47:00,179.51,179.51,179.35,179.44,77730
2020/02/21,12:48:00,179.44,179.48,179.40,179.41,53312
2020/02/21,12:49:00,179.42,179.49,179.36,179.38,66836
2020/02/21,12:50:00,179.37,179.38,179.26,179.26,81735
2020/02/21,12:51:00,179.26,179.44,179.25,179.43,76114
2020/02/21,12:52:00,179.43,179.44,179.39,179.41,41405
2020/02/21,12:53:00,179.42,179.44,179.35,179.35,37530
2020/02/21,12:54:00,179.35,179.56,179.35,179.50,55658
2020/02/21,12:55:00,179.50,179.51,179.31,179.37,52289
2020/02/21,12:56:00,179.37,179.44,179.35,179.42,38249
2020/02/21,12:57:00,179.42,179.60,179.42,179.58,36338
2020/02/21,12:58:00,179.58,179.60,179.51,179.52,39021
2020/02/21,12:59:00,179.52,179.52,179.49,179.50,35188
2020/02/21,13:00:00,179.49,179.53,179.46,179.51,46158
2020/02/21,13:01:00,179.50,179.52,179.43,179.43,33862
2020/02/21,13:02:00,179.43,179.69,179.43,179.67,78712
2020/02/21,13:03:00,179.67,179.73,179.60,179.68,76846
2020/02/21,13:04:00,179.68,179.79,179.68,179.76,40192
2020/02/21,13:05:00,179.76,179.80,179.70,179.73,47355
2020/02/21,13:06:00,179.73,179.73,179.50,179.51,74323
2020/02/21,13:07:00,179.51,179.58,179.47,179.57,56498
2020/02/21,13:08:00,179.57,179.66,179.56,179.60,36268
2020/02/21,13:09:00,179.60,179.61,179.52,179.54,52232
2020/02/21,13:10:00,179.53,179.59,179.49,179.54,51839
2020/02/21,13:11:00,179.54,179.62,179.51,179.60,27931
2020/02/21,13:12:00,179.60,179.63,179.51,179.52,29249
2020/02/21,13:13:00,179.52,179.52,179.34,179.34,42762
2020/02/21,13:14:00,179.34,179.37,179.24,179.27,72690
2020/02/21,13:15:00,179.27,179.28,179.12,179.13,51696
2020/02/21,13:16:00,179.13,179.33,179.08,179.28,73599
2020/02/21,13:17:00,179.28,179.30,179.22,179.25,49797
2020/02/21,13:18:00,179.25,179.26,179.18,179.18,131250
2020/02/21,13:19:00,179.17,179.17,179.03,179.08,77836
2020/02/21,13:20:00,179.08,179.08,178.85,178.99,234736
2020/02/21,13:21:00,178.99,179.09,178.91,178.95,94112
2020/02/21,13:22:00,178.95,179.13,178.93,178.95,44652
2020/02/21,13:23:00,178.95,178.95,178.83,178.87,86733
2020/02/21,13:24:00,178.87,178.98,178.80,178.89,64857
2020/02/21,13:25:00,178.88,179.08,178.88,178.91,86939
2020/02/21,13:26:00,178.91,179.03,178.88,179.02,47546
2020/02/21,13:27:00,179.02,179.13,178.98,179.08,84461
2020/02/21,13:28:00,179.08,179.14,178.96,179.06,72141
2020/02/21,13:29:00,179.06,179.08,178.94,178.95,35160
2020/02/21,13:30:00,178.93,178.97,178.75,178.75,79918
2020/02/21,13:31:00,178.75,178.89,178.69,178.71,83822
2020/02/21,13:32:00,178.71,178.71,178.53,178.65,125408
2020/02/21,13:33:00,178.65,178.77,178.62,178.67,54456
2020/02/21,13:34:00,178.66,178.69,178.54,178.56,49883
2020/02/21,13:35:00,178.56,178.62,178.43,178.49,152749
2020/02/21,13:36:00,178.53,178.58,178.27,178.33,125620
2020/02/21,13:37:00,178.33,178.44,178.25,178.29,90538
2020/02/21,13:38:00,178.29,178.43,178.27,178.39,59373
2020/02/21,13:39:00,178.39,178.50,178.34,178.44,71764
2020/02/21,13:40:00,178.44,178.52,178.37,178.51,75342
2020/02/21,13:41:00,178.51,178.67,178.46,178.67,69635
2020/02/21,13:42:00,178.67,178.70,178.52,178.57,87205
2020/02/21,13:43:00,178.57,178.59,178.33,178.35,85280
2020/02/21,13:44:00,178.35,178.50,178.33,178.48,50158
2020/02/21,13:45:00,178.48,178.50,178.40,178.44,52538
2020/02/21,13:46:00,178.44,178.50,178.35,178.39,78588
2020/02/21,13:47:00,178.39,178.50,178.28,178.35,84565
2020/02/21,13:48:00,178.35,178.50,178.32,178.49,97220
2020/02/21,13:49:00,178.49,178.56,178.24,178.33,110063
2020/02/21,13:50:00,178.33,178.38,178.16,178.20,93981
2020/02/21,13:51:00,178.20,178.26,178.13,178.16,86106
2020/02/21,13:52:00,178.16,178.23,177.82,177.99,388246
2020/02/21,13:53:00,177.99,178.00,177.79,177.94,136865
2020/02/21,13:54:00,177.94,178.07,177.93,178.05,58677
2020/02/21,13:55:00,178.05,178.11,177.52,177.55,245315
2020/02/21,13:56:00,177.55,178.00,177.54,177.91,153340
2020/02/21,13:57:00,177.91,178.28,177.87,178.27,110677
2020/02/21,13:58:00,178.27,178.33,178.12,178.25,92264
2020/02/21,13:59:00,178.25,178.33,178.14,178.29,70910
2020/02/21,14:00:00,178.29,178.30,178.18,178.25,63570
2020/02/21,14:01:00,178.25,178.38,178.03,178.35,90697
2020/02/21,14:02:00,178.35,178.49,178.34,178.36,158027
2020/02/21,14:03:00,178.36,178.49,178.32,178.44,110069
2020/02/21,14:04:00,178.44,178.49,178.22,178.31,114611
2020/02/21,14:05:00,178.31,178.39,178.23,178.28,97503
2020/02/21,14:06:00,178.28,178.33,178.09,178.12,91509
2020/02/21,14:07:00,178.12,178.17,178.02,178.10,78930
2020/02/21,14:08:00,178.10,178.22,178.06,178.09,60741
2020/02/21,14:09:00,178.09,178.14,177.96,177.97,79738
2020/02/21,14:10:00,177.97,178.01,177.86,177.91,71219
2020/02/21,14:11:00,177.90,177.91,177.70,177.72,116434
2020/02/21,14:12:00,177.72,177.87,177.72,177.79,72206
2020/02/21,14:13:00,177.79,178.00,177.79,177.93,164451
2020/02/21,14:14:00,177.93,178.06,177.87,178.02,76769
2020/02/21,14:15:00,178.02,178.06,177.83,177.87,62499
2020/02/21,14:16:00,177.87,177.91,177.79,177.90,67314
2020/02/21,14:17:00,177.90,177.91,177.70,177.75,104839
2020/02/21,14:18:00,177.75,177.81,177.41,177.42,282750
2020/02/21,14:19:00,177.42,177.59,177.42,177.49,132328
2020/02/21,14:20:00,177.49,177.49,177.27,177.29,149457
2020/02/21,14:21:00,177.29,177.47,177.25,177.41,115237
2020/02/21,14:22:00,177.41,177.75,177.41,177.74,85291
2020/02/21,14:23:00,177.76,177.78,177.58,177.60,89038
2020/02/21,14:24:00,177.60,177.64,177.48,177.56,79695
2020/02/21,14:25:00,177.56,177.58,177.38,177.44,632734
2020/02/21,14:26:00,177.44,177.55,177.31,177.54,106038
2020/02/21,14:27:00,177.54,177.67,177.53,177.64,92042
2020/02/21,14:28:00,177.64,177.76,177.60,177.76,59171
2020/02/21,14:29:00,177.76,177.89,177.72,177.88,102824
2020/02/21,14:30:00,177.87,177.91,177.83,177.85,80015
2020/02/21,14:31:00,177.84,177.97,177.78,177.92,103811
2020/02/21,14:32:00,177.91,178.10,177.91,178.06,113938
2020/02/21,14:33:00,178.06,178.08,177.97,178.06,68181
2020/02/21,14:34:00,178.06,178.10,178.03,178.06,76950
2020/02/21,14:35:00,178.06,178.10,178.00,178.08,65055
2020/02/21,14:36:00,178.08,178.10,177.96,178.00,97513
2020/02/21,14:37:00,178.00,178.08,177.96,178.04,134390
2020/02/21,14:38:00,178.04,178.07,177.95,178.00,76349
2020/02/21,14:39:00,178.00,178.03,177.93,177.99,67465
2020/02/21,14:40:00,177.98,178.08,177.93,178.01,81933
2020/02/21,14:41:00,178.01,178.08,177.93,178.05,69757
2020/02/21,14:42:00,178.05,178.43,178.05,178.42,147812
2020/02/21,14:43:00,178.42,178.55,178.41,178.54,163777
2020/02/21,14:44:00,178.54,178.61,178.43,178.48,102187
2020/02/21,14:45:00,178.49,178.65,178.38,178.63,112276
2020/02/21,14:46:00,178.63,178.67,178.30,178.34,88115
2020/02/21,14:47:00,178.35,178.37,178.08,178.11,71705
2020/02/21,14:48:00,178.11,178.33,178.11,178.21,49413
2020/02/21,14:49:00,178.21,178.32,178.14,178.17,39001
2020/02/21,14:50:00,178.17,178.23,178.06,178.07,34312
2020/02/21,14:51:00,178.07,178.33,178.07,178.22,43076
2020/02/21,14:52:00,178.22,178.39,178.16,178.35,45248
2020/02/21,14:53:00,178.35,178.51,178.29,178.44,50805
2020/02/21,14:54:00,178.45,178.53,178.36,178.44,89123
2020/02/21,14:55:00,178.45,178.46,178.17,178.27,71217
2020/02/21,14:56:00,178.27,178.38,178.15,178.36,51062
2020/02/21,14:57:00,178.36,178.44,178.19,178.42,50314
2020/02/21,14:58:00,178.42,178.43,178.24,178.28,68534
2020/02/21,14:59:00,178.28,178.30,178.19,178.19,36485
2020/02/21,15:00:00,178.19,178.36,178.16,178.30,57499
2020/02/21,15:01:00,178.30,178.40,178.22,178.32,48122
2020/02/21,15:02:00,178.32,178.43,178.10,178.14,55222
2020/02/21,15:03:00,178.17,178.29,178.17,178.24,61552
2020/02/21,15:04:00,178.26,178.26,178.14,178.15,80658
2020/02/21,15:05:00,178.15,178.17,178.13,178.14,37540
2020/02/21,15:06:00,178.14,178.16,177.78,177.83,185076
2020/02/21,15:07:00,177.83,177.86,177.63,177.77,154437
2020/02/21,15:08:00,177.77,177.78,177.67,177.71,76020
2020/02/21,15:09:00,177.71,177.82,177.71,177.77,58625
2020/02/21,15:10:00,177.77,177.79,177.72,177.77,70958
2020/02/21,15:11:00,177.77,178.07,177.76,177.99,103493
2020/02/21,15:12:00,177.99,178.15,177.98,178.09,78756
2020/02/21,15:13:00,178.09,178.16,178.04,178.15,106817
2020/02/21,15:14:00,178.14,178.15,178.04,178.07,69539
2020/02/21,15:15:00,178.07,178.09,178.00,178.04,89736
2020/02/21,15:16:00,178.03,178.11,178.00,178.01,113563
2020/02/21,15:17:00,178.01,178.01,177.90,177.93,68979
2020/02/21,15:18:00,177.93,177.98,177.87,177.88,44095
2020/02/21,15:19:00,177.88,177.96,177.85,177.89,62127
2020/02/21,15:20:00,177.89,177.93,177.87,177.91,37800
2020/02/21,15:21:00,177.91,177.97,177.87,177.95,63378
2020/02/21,15:22:00,177.95,177.95,177.81,177.91,72648
2020/02/21,15:23:00,177.91,178.00,177.90,177.92,58406
2020/02/21,15:24:00,177.92,178.02,177.91,178.00,56652
2020/02/21,15:25:00,178.00,178.02,177.93,177.94,64913
2020/02/21,15:26:00,177.94,178.03,177.90,178.00,94933
2020/02/21,15:27:00,178.00,178.02,177.90,177.99,98633
2020/02/21,15:28:00,177.99,178.00,177.89,177.91,71396
2020/02/21,15:29:00,177.91,177.91,177.77,177.89,108429
2020/02/21,15:30:00,177.89,178.00,177.85,177.88,65335
2020/02/21,15:31:00,177.88,178.03,177.86,178.03,117135
2020/02/21,15:32:00,178.04,178.17,177.98,177.98,132792
2020/02/21,15:33:00,177.98,178.03,177.63,177.71,215854
2020/02/21,15:34:00,177.71,177.74,177.57,177.62,129808
2020/02/21,15:35:00,177.62,177.68,177.52,177.53,82905
2020/02/21,15:36:00,177.53,177.69,177.50,177.63,86361
2020/02/21,15:37:00,177.63,177.84,177.60,177.84,78672
2020/02/21,15:38:00,177.84,177.84,177.54,177.56,106834
2020/02/21,15:39:00,177.56,177.60,177.50,177.52,73602
2020/02/21,15:40:00,177.52,177.74,177.50,177.70,87025
2020/02/21,15:41:00,177.70,177.86,177.70,177.84,92415
2020/02/21,15:42:00,177.84,177.95,177.83,177.89,79511
2020/02/21,15:43:00,177.89,177.96,177.82,177.89,93846
2020/02/21,15:44:00,177.89,177.90,177.81,177.87,88180
2020/02/21,15:45:00,177.87,178.11,177.85,178.08,125296
2020/02/21,15:46:00,178.08,178.44,178.04,178.40,211765
2020/02/21,15:47:00,178.40,178.42,178.21,178.38,132059
2020/02/21,15:48:00,178.38,178.51,178.37,178.49,152546
2020/02/21,15:49:00,178.49,178.55,178.41,178.55,136874
2020/02/21,15:50:00,178.55,178.88,178.53,178.87,173633
2020/02/21,15:51:00,178.87,179.17,178.86,179.12,372916
2020/02/21,15:52:00,179.11,179.12,178.85,178.95,181799
2020/02/21,15:53:00,178.95,179.07,178.95,179.06,158636
2020/02/21,15:54:00,179.06,179.16,179.00,179.07,201766
2020/02/21,15:55:00,179.07,179.20,178.73,178.74,273704
2020/02/21,15:56:00,178.74,178.80,178.56,178.69,259704
2020/02/21,15:57:00,178.68,178.72,178.42,178.42,191598
2020/02/21,15:58:00,178.43,178.45,178.38,178.43,227082
2020/02/21,15:59:00,178.44,178.47,178.33,178.36,221069
2020/02/21,16:00:00,178.41,178.60,178.26,178.59,822584
2020/02/24,09:31:00,167.77,167.94,163.23,167.08,4872985
2020/02/24,09:32:00,167.08,168.00,165.01,167.76,1034127
2020/02/24,09:33:00,167.83,169.45,167.70,169.35,856311
2020/02/24,09:34:00,169.35,169.62,168.44,169.08,778256
2020/02/24,09:35:00,169.09,169.25,167.51,169.25,739474
2020/02/24,09:36:00,169.22,170.01,168.96,169.98,697124
2020/02/24,09:37:00,170.00,170.40,169.75,170.17,619208
2020/02/24,09:38:00,170.17,171.04,170.00,171.00,545047
2020/02/24,09:39:00,171.00,171.22,170.95,171.15,408526
2020/02/24,09:40:00,171.15,171.93,171.15,171.78,494893
2020/02/24,09:41:00,171.78,171.94,171.20,171.20,454765
2020/02/24,09:42:00,171.20,171.99,171.18,171.77,364264
2020/02/24,09:43:00,171.76,171.80,170.84,170.86,467860
2020/02/24,09:44:00,170.86,172.18,170.81,172.03,493060
2020/02/24,09:45:00,172.03,172.74,172.03,172.66,344473
2020/02/24,09:46:00,172.66,173.00,172.39,172.85,272759
2020/02/24,09:47:00,172.85,173.34,172.70,173.18,339300
2020/02/24,09:48:00,173.18,173.35,172.72,173.26,270953
2020/02/24,09:49:00,173.26,173.50,172.91,172.94,302138
2020/02/24,09:50:00,172.94,173.17,172.33,172.40,328617
2020/02/24,09:51:00,172.40,172.69,172.11,172.68,300409
2020/02/24,09:52:00,172.68,173.30,172.68,173.29,217152
2020/02/24,09:53:00,173.29,173.30,172.73,172.81,286970
2020/02/24,09:54:00,172.78,173.18,172.60,173.14,196291
2020/02/24,09:55:00,173.13,173.83,173.13,173.80,362815
2020/02/24,09:56:00,173.80,173.83,173.20,173.48,300399
2020/02/24,09:57:00,173.48,173.74,173.09,173.25,200884
2020/02/24,09:58:00,173.25,173.61,173.22,173.48,213411
2020/02/24,09:59:00,173.48,174.08,173.39,173.78,313894
2020/02/24,10:00:00,173.78,174.30,173.75,174.24,225169
2020/02/24,10:01:00,174.24,174.37,173.87,174.17,290385
2020/02/24,10:02:00,174.17,174.47,173.97,174.10,276613
2020/02/24,10:03:00,174.10,174.20,173.73,173.83,223303
2020/02/24,10:04:00,173.83,174.00,173.67,173.87,180808
2020/02/24,10:05:00,173.87,174.26,173.59,173.78,284797
2020/02/24,10:06:00,173.78,174.00,173.70,173.71,218447
2020/02/24,10:07:00,173.70,174.05,173.66,173.85,198544
2020/02/24,10:08:00,173.85,174.24,173.74,174.09,147183
2020/02/24,10:09:00,174.09,174.18,173.70,173.70,147892
2020/02/24,10:10:00,173.70,173.91,173.48,173.84,228144
2020/02/24,10:11:00,173.83,173.91,173.34,173.88,198797
2020/02/24,10:12:00,173.88,174.08,173.50,173.61,305505
2020/02/24,10:13:00,173.60,173.88,173.55,173.74,110660
2020/02/24,10:14:00,173.74,174.27,173.74,174.27,188840
2020/02/24,10:15:00,174.27,174.55,174.11,174.44,231118
2020/02/24,10:16:00,174.46,174.48,174.17,174.30,158946
2020/02/24,10:17:00,174.30,174.39,174.00,174.02,162732
2020/02/24,10:18:00,174.02,174.08,173.80,173.85,224610
2020/02/24,10:19:00,173.85,174.00,173.55,173.65,156976
2020/02/24,10:20:00,173.64,173.74,173.46,173.50,169114
2020/02/24,10:21:00,173.50,173.51,173.25,173.33,177907
2020/02/24,10:22:00,173.33,173.36,172.65,172.74,293433
2020/02/24,10:23:00,172.76,173.06,172.58,172.99,220386
2020/02/24,10:24:00,172.99,173.31,172.99,173.07,199662
2020/02/24,10:25:00,173.07,173.13,172.79,172.96,188429
2020/02/24,10:26:00,172.98,173.09,172.85,172.94,170712
2020/02/24,10:27:00,172.94,172.95,172.36,172.47,213795
2020/02/24,10:28:00,172.48,172.73,172.41,172.55,122204
2020/02/24,10:29:00,172.55,172.56,172.05,172.15,189288
2020/02/24,10:30:00,172.16,172.50,172.15,172.42,149839
2020/02/24,10:31:00,172.42,172.55,172.21,172.25,169754
2020/02/24,10:32:00,172.25,172.25,171.71,171.71,270642
2020/02/24,10:33:00,171.71,171.78,171.32,171.56,247194
2020/02/24,10:34:00,171.56,171.66,171.18,171.18,180782
2020/02/24,10:35:00,171.20,171.75,171.20,171.70,199562
2020/02/24,10:36:00,171.70,171.85,171.35,171.62,309659
2020/02/24,10:37:00,171.62,171.86,171.41,171.72,276053
2020/02/24,10:38:00,171.73,172.00,171.55,171.86,207531
2020/02/24,10:39:00,171.86,172.13,171.77,172.05,235771
2020/02/24,10:40:00,172.05,172.12,171.74,172.05,243056
2020/02/24,10:41:00,172.03,172.04,171.55,171.55,225332
2020/02/24,10:42:00,171.55,171.88,171.51,171.74,176512
2020/02/24,10:43:00,171.74,172.00,171.61,171.96,214657
2020/02/24,10:44:00,171.96,172.33,171.90,172.25,242040
2020/02/24,10:45:00,172.25,172.43,172.19,172.35,194606
2020/02/24,10:46:00,172.34,172.39,172.05,172.15,174666
2020/02/24,10:47:00,172.15,172.37,172.06,172.08,157305
2020/02/24,10:48:00,172.06,172.18,171.94,172.15,172478
2020/02/24,10:49:00,172.15,172.30,172.15,172.27,152439
2020/02/24,10:50:00,172.27,172.49,172.17,172.40,187323
2020/02/24,10:51:00,172.42,172.67,172.38,172.60,169336
2020/02/24,10:52:00,172.60,172.81,172.60,172.72,146315
2020/02/24,10:53:00,172.72,172.86,172.68,172.77,124865
2020/02/24,10:54:00,172.78,172.84,172.67,172.73,122474
2020/02/24,10:55:00,172.73,172.77,172.53,172.57,122219
2020/02/24,10:56:00,172.57,172.61,172.44,172.44,127828
2020/02/24,10:57:00,172.44,172.68,172.41,172.49,90424
2020/02/24,10:58:00,172.49,172.78,172.49,172.75,95680
2020/02/24,10:59:00,172.75,172.92,172.70,172.92,106588
2020/02/24,11:00:00,172.92,173.05,172.90,172.95,118731
2020/02/24,11:01:00,172.95,173.15,172.79,172.80,134114
2020/02/24,11:02:00,172.80,172.90,172.67,172.86,119515
2020/02/24,11:03:00,172.86,172.90,172.53,172.63,92188
2020/02/24,11:04:00,172.62,172.71,172.39,172.42,112839
2020/02/24,11:05:00,172.43,172.50,172.20,172.42,104926
2020/02/24,11:06:00,172.42,172.53,172.35,172.49,97782
2020/02/24,11:07:00,172.49,172.61,172.39,172.44,75426
2020/02/24,11:08:00,172.47,172.56,172.42,172.53,105762
2020/02/24,11:09:00,172.52,172.82,172.43,172.77,114334
2020/02/24,11:10:00,172.78,172.79,172.44,172.46,89088
2020/02/24,11:11:00,172.46,172.53,172.24,172.29,109830
2020/02/24,11:12:00,172.28,172.40,172.21,172.37,58724
2020/02/24,11:13:00,172.37,172.42,172.21,172.37,69237
2020/02/24,11:14:00,172.37,172.38,172.17,172.20,55647
2020/02/24,11:15:00,172.20,172.25,172.01,172.14,101780
2020/02/24,11:16:00,172.14,172.20,171.95,172.19,123131
2020/02/24,11:17:00,172.18,172.62,172.18,172.58,116716
2020/02/24,11:18:00,172.58,173.05,172.57,172.95,210941
2020/02/24,11:19:00,172.95,172.99,172.77,172.80,181694
2020/02/24,11:20:00,172.80,173.02,172.71,172.92,137640
2020/02/24,11:21:00,172.92,173.18,172.92,172.98,80456
2020/02/24,11:22:00,172.98,173.05,172.69,172.75,135267
2020/02/24,11:23:00,172.75,172.87,172.55,172.55,99313
2020/02/24,11:24:00,172.55,172.76,172.48,172.66,81545
2020/02/24,11:25:00,172.66,172.73,172.42,172.50,106382
2020/02/24,11:26:00,172.50,172.56,172.32,172.55,84122
2020/02/24,11:27:00,172.55,172.62,172.36,172.39,128576
2020/02/24,11:28:00,172.39,172.40,171.98,172.14,148456
2020/02/24,11:29:00,172.14,172.15,171.87,172.13,141073
2020/02/24,11:30:00,172.13,172.22,171.91,172.06,184097
2020/02/24,11:31:00,172.06,172.18,171.71,171.81,245270
2020/02/24,11:32:00,171.81,171.91,171.55,171.89,181801
2020/02/24,11:33:00,171.89,171.99,171.74,171.91,173301
2020/02/24,11:34:00,171.91,172.16,171.91,172.00,85260
2020/02/24,11:35:00,172.02,172.04,171.73,171.85,89941
2020/02/24,11:36:00,171.86,171.93,171.63,171.70,89506
2020/02/24,11:37:00,171.73,171.98,171.73,171.95,86477
2020/02/24,11:38:00,171.95,171.98,171.70,171.94,81430
2020/02/24,11:39:00,171.93,172.16,171.90,172.16,135433
2020/02/24,11:40:00,172.16,172.28,171.96,171.96,125191
2020/02/24,11:41:00,171.96,171.96,171.29,171.39,171074
2020/02/24,11:42:00,171.39,171.56,171.18,171.18,121064
2020/02/24,11:43:00,171.18,171.45,171.15,171.33,109026
2020/02/24,11:44:00,171.34,171.48,171.32,171.46,83783
2020/02/24,11:45:00,171.46,171.59,171.42,171.50,112245
2020/02/24,11:46:00,171.50,171.61,171.31,171.40,64670
2020/02/24,11:47:00,171.40,171.46,171.21,171.27,71230
2020/02/24,11:48:00,171.27,171.29,171.07,171.13,99443
2020/02/24,11:49:00,171.13,171.43,171.13,171.40,83442
2020/02/24,11:50:00,171.40,171.45,171.30,171.36,46718
2020/02/24,11:51:00,171.36,171.49,171.34,171.42,75304
2020/02/24,11:52:00,171.42,171.51,171.36,171.50,93273
2020/02/24,11:53:00,171.50,171.60,171.48,171.58,92701
2020/02/24,11:54:00,171.58,171.64,171.43,171.47,71625
2020/02/24,11:55:00,171.45,171.68,171.44,171.48,73525
2020/02/24,11:56:00,171.48,171.48,171.20,171.23,86167
2020/02/24,11:57:00,171.23,171.63,171.22,171.62,79501
2020/02/24,11:58:00,171.62,172.30,171.61,172.00,216693
2020/02/24,11:59:00,172.00,172.13,171.86,171.86,60977
2020/02/24,12:00:00,171.87,171.94,171.71,171.85,66966
2020/02/24,12:01:00,171.86,171.90,171.68,171.76,79510
2020/02/24,12:02:00,171.76,171.87,171.57,171.58,80406
2020/02/24,12:03:00,171.58,171.75,171.52,171.53,82535
2020/02/24,12:04:00,171.53,171.61,171.45,171.58,72493
2020/02/24,12:05:00,171.58,171.58,171.25,171.35,93712
2020/02/24,12:06:00,171.35,171.40,171.21,171.30,69285
2020/02/24,12:07:00,171.30,171.30,171.00,171.09,173967
2020/02/24,12:08:00,171.09,171.25,171.08,171.10,72967
2020/02/24,12:09:00,171.10,171.13,171.01,171.04,65109
2020/02/24,12:10:00,171.04,171.06,170.79,170.79,157986
2020/02/24,12:11:00,170.79,171.14,170.70,171.13,117861
2020/02/24,12:12:00,171.13,171.36,171.13,171.35,96010
2020/02/24,12:13:00,171.35,171.47,171.29,171.40,85031
2020/02/24,12:14:00,171.40,171.46,171.20,171.40,64389
2020/02/24,12:15:00,171.39,171.43,171.22,171.28,64010
2020/02/24,12:16:00,171.28,171.37,171.20,171.27,75010
2020/02/24,12:17:00,171.27,171.42,171.15,171.32,89037
2020/02/24,12:18:00,171.32,171.60,171.32,171.59,151180
2020/02/24,12:19:00,171.60,171.69,171.53,171.56,71902
2020/02/24,12:20:00,171.56,171.80,171.50,171.76,64325
2020/02/24,12:21:00,171.76,171.83,171.58,171.76,86103
2020/02/24,12:22:00,171.76,171.85,171.65,171.79,55197
2020/02/24,12:23:00,171.80,171.85,171.62,171.67,69009
2020/02/24,12:24:00,171.67,171.67,171.53,171.55,56044
2020/02/24,12:25:00,171.57,171.65,171.53,171.55,67592
2020/02/24,12:26:00,171.55,171.65,171.44,171.62,68448
2020/02/24,12:27:00,171.62,171.90,171.61,171.88,96220
2020/02/24,12:28:00,171.88,171.99,171.80,171.80,107180
2020/02/24,12:29:00,171.80,171.86,171.66,171.71,72131
2020/02/24,12:30:00,171.71,171.75,171.62,171.66,49698
2020/02/24,12:31:00,171.66,171.77,171.57,171.72,54056
2020/02/24,12:32:00,171.73,171.82,171.64,171.64,55784
2020/02/24,12:33:00,171.64,171.64,171.47,171.60,86749
2020/02/24,12:34:00,171.60,171.75,171.44,171.44,89218
2020/02/24,12:35:00,171.44,171.63,171.44,171.63,58701
2020/02/24,12:36:00,171.60,171.85,171.59,171.79,77819
2020/02/24,12:37:00,171.79,171.87,171.76,171.83,67584
2020/02/24,12:38:00,171.83,172.00,171.83,171.98,59375
2020/02/24,12:39:00,171.98,172.35,171.96,172.31,118643
2020/02/24,12:40:00,172.31,172.34,172.21,172.25,72827
2020/02/24,12:41:00,172.25,172.33,172.16,172.18,56846
2020/02/24,12:42:00,172.18,172.20,172.04,172.16,76494
2020/02/24,12:43:00,172.16,172.38,172.05,172.37,75065
2020/02/24,12:44:00,172.37,172.43,172.32,172.39,59492
2020/02/24,12:45:00,172.40,172.42,172.30,172.32,60702
2020/02/24,12:46:00,172.32,172.35,172.17,172.28,67150
2020/02/24,12:47:00,172.28,172.28,171.93,171.94,103832
2020/02/24,12:48:00,171.94,172.19,171.89,172.18,92293
2020/02/24,12:49:00,172.16,172.24,172.09,172.18,46145
2020/02/24,12:50:00,172.18,172.30,172.13,172.17,88356
2020/02/24,12:51:00,172.17,172.17,171.84,171.90,69649
2020/02/24,12:52:00,171.90,171.99,171.86,171.95,44120
2020/02/24,12:53:00,171.95,172.10,171.91,172.06,53976
2020/02/24,12:54:00,172.06,172.20,172.05,172.06,54696
2020/02/24,12:55:00,172.06,172.10,171.97,172.04,48546
2020/02/24,12:56:00,172.04,172.09,171.83,171.94,81618
2020/02/24,12:57:00,171.94,171.98,171.68,171.74,69353
2020/02/24,12:58:00,171.74,171.88,171.74,171.78,39656
2020/02/24,12:59:00,171.78,171.79,171.63,171.75,71972
2020/02/24,13:00:00,171.73,171.87,171.68,171.71,62589
2020/02/24,13:01:00,171.71,171.71,171.34,171.38,115074
2020/02/24,13:02:00,171.39,171.52,171.32,171.41,51949
2020/02/24,13:03:00,171.38,171.50,171.23,171.28,78325
2020/02/24,13:04:00,171.28,171.32,170.97,170.99,125919
2020/02/24,13:05:00,170.99,171.11,170.94,170.99,127624
2020/02/24,13:06:00,170.98,171.29,170.95,171.11,136250
2020/02/24,13:07:00,171.11,171.26,171.08,171.19,88207
2020/02/24,13:08:00,171.19,171.34,171.12,171.26,75577
2020/02/24,13:09:00,171.27,171.38,171.11,171.36,57817
2020/02/24,13:10:00,171.36,171.39,171.02,171.10,73805
2020/02/24,13:11:00,171.10,171.25,171.07,171.14,54831
2020/02/24,13:12:00,171.14,171.16,170.84,170.93,81496
2020/02/24,13:13:00,170.93,171.00,170.80,170.93,84708
2020/02/24,13:14:00,170.93,171.11,170.93,171.10,58288
2020/02/24,13:15:00,171.10,171.18,171.02,171.07,48344
2020/02/24,13:16:00,171.07,171.07,170.95,170.97,46652
2020/02/24,13:17:00,170.97,170.97,170.75,170.85,77266
2020/02/24,13:18:00,170.84,170.87,170.68,170.70,69359
2020/02/24,13:19:00,170.70,170.92,170.70,170.91,75670
2020/02/24,13:20:00,170.91,171.09,170.91,171.08,72733
2020/02/24,13:21:00,171.08,171.45,171.02,171.44,101298
2020/02/24,13:22:00,171.44,171.51,171.30,171.43,94096
2020/02/24,13:23:00,171.43,171.54,171.39,171.49,90070
2020/02/24,13:24:00,171.50,171.50,171.19,171.19,56684
2020/02/24,13:25:00,171.19,171.35,171.13,171.20,60309
2020/02/24,13:26:00,171.20,171.38,171.09,171.38,58070
2020/02/24,13:27:00,171.39,171.44,171.25,171.35,47745
2020/02/24,13:28:00,171.35,171.68,171.33,171.63,102211
2020/02/24,13:29:00,171.63,171.77,171.57,171.77,105712
2020/02/24,13:30:00,171.77,171.87,171.73,171.82,51143
2020/02/24,13:31:00,171.82,171.82,171.65,171.66,42038
2020/02/24,13:32:00,171.66,171.93,171.58,171.88,61661
2020/02/24,13:33:00,171.88,172.09,171.78,172.07,70800
2020/02/24,13:34:00,172.07,172.15,171.92,171.99,82675
2020/02/24,13:35:00,171.99,172.10,171.91,171.91,58387
2020/02/24,13:36:00,171.91,171.96,171.76,171.96,55622
2020/02/24,13:37:00,171.96,172.22,171.90,172.14,107889
2020/02/24,13:38:00,172.11,172.21,172.04,172.13,53847
2020/02/24,13:39:00,172.13,172.13,171.91,172.01,64349
2020/02/24,13:40:00,172.01,172.10,171.94,172.05,77604
2020/02/24,13:41:00,172.05,172.07,171.77,171.87,79547
2020/02/24,13:42:00,171.86,171.88,171.76,171.77,47849
2020/02/24,13:43:00,171.78,171.79,171.61,171.61,79342
2020/02/24,13:44:00,171.61,171.83,171.61,171.67,53890
2020/02/24,13:45:00,171.67,171.92,171.67,171.87,78185
2020/02/24,13:46:00,171.87,172.00,171.86,171.97,67458
2020/02/24,13:47:00,171.98,172.13,171.97,172.04,64352
2020/02/24,13:48:00,172.04,172.38,172.04,172.30,101023
2020/02/24,13:49:00,172.31,172.40,172.04,172.13,117205
2020/02/24,13:50:00,172.13,172.21,172.04,172.12,74633
2020/02/24,13:51:00,172.12,172.30,172.08,172.14,62322
2020/02/24,13:52:00,172.15,172.22,172.00,172.18,57064
2020/02/24,13:53:00,172.18,172.18,171.99,172.09,62337
2020/02/24,13:54:00,172.09,172.13,172.00,172.10,46496
2020/02/24,13:55:00,172.11,172.16,172.06,172.09,32028
2020/02/24,13:56:00,172.09,172.12,171.92,171.94,39310
2020/02/24,13:57:00,171.94,171.94,171.64,171.81,97511
2020/02/24,13:58:00,171.81,172.04,171.81,172.03,56406
2020/02/24,13:59:00,172.03,172.24,172.01,172.20,47581
2020/02/24,14:00:00,172.22,172.34,172.18,172.19,58348
2020/02/24,14:01:00,172.19,172.44,172.02,172.06,89795
2020/02/24,14:02:00,172.06,172.09,171.95,172.00,44087
2020/02/24,14:03:00,172.03,172.20,171.94,172.19,40639
2020/02/24,14:04:00,172.21,172.21,171.98,172.04,59691
2020/02/24,14:05:00,172.04,172.10,171.96,171.98,48347
2020/02/24,14:06:00,171.98,172.25,171.96,172.04,77508
2020/02/24,14:07:00,172.04,172.17,171.94,172.08,49190
2020/02/24,14:08:00,172.08,172.16,171.81,171.83,64143
2020/02/24,14:09:00,171.83,171.93,171.47,171.51,139088
2020/02/24,14:10:00,171.51,171.65,171.51,171.62,59880
2020/02/24,14:11:00,171.62,171.84,171.59,171.64,85736
2020/02/24,14:12:00,171.64,171.79,171.60,171.67,50978
2020/02/24,14:13:00,171.67,171.71,171.52,171.54,78330
2020/02/24,14:14:00,171.54,171.71,171.48,171.68,70356
2020/02/24,14:15:00,171.68,171.68,171.46,171.49,58039
2020/02/24,14:16:00,171.49,171.59,171.44,171.53,102413
2020/02/24,14:17:00,171.54,171.77,171.53,171.70,66957
2020/02/24,14:18:00,171.70,171.72,171.49,171.49,47589
2020/02/24,14:19:00,171.49,171.53,171.32,171.38,74909
2020/02/24,14:20:00,171.38,171.47,171.23,171.45,75317
2020/02/24,14:21:00,171.45,171.68,171.45,171.67,61823
2020/02/24,14:22:00,171.69,172.00,171.65,171.99,105810
2020/02/24,14:23:00,171.99,172.04,171.92,171.97,61809
2020/02/24,14:24:00,171.97,172.15,171.93,172.09,63520
2020/02/24,14:25:00,172.08,172.14,172.02,172.07,64193
2020/02/24,14:26:00,172.07,172.32,172.06,172.24,87927
2020/02/24,14:27:00,172.24,172.38,172.17,172.36,68441
2020/02/24,14:28:00,172.36,172.74,172.31,172.74,166698
2020/02/24,14:29:00,172.74,172.92,172.66,172.86,135632
2020/02/24,14:30:00,172.86,172.91,172.72,172.82,63197
2020/02/24,14:31:00,172.82,172.94,172.81,172.81,73913
2020/02/24,14:32:00,172.81,172.98,172.77,172.95,85581
2020/02/24,14:33:00,172.95,172.96,172.77,172.88,70827
2020/02/24,14:34:00,172.88,172.94,172.77,172.88,46767
2020/02/24,14:35:00,172.88,172.94,172.76,172.86,79670
2020/02/24,14:36:00,172.86,172.89,172.76,172.78,55326
2020/02/24,14:37:00,172.78,172.84,172.63,172.64,76110
2020/02/24,14:38:00,172.63,172.68,172.59,172.65,47943
2020/02/24,14:39:00,172.65,172.93,172.65,172.92,59958
2020/02/24,14:40:00,172.92,173.14,172.91,173.06,141842
2020/02/24,14:41:00,173.06,173.15,172.97,173.09,91047
2020/02/24,14:42:00,173.09,173.09,172.83,172.87,85142
2020/02/24,14:43:00,172.87,172.97,172.71,172.96,109653
2020/02/24,14:44:00,172.96,173.14,172.91,173.12,95779
2020/02/24,14:45:00,173.12,173.21,173.11,173.16,59015
2020/02/24,14:46:00,173.16,173.29,173.11,173.13,80580
2020/02/24,14:47:00,173.13,173.34,173.12,173.31,78189
2020/02/24,14:48:00,173.31,173.32,173.16,173.20,94648
2020/02/24,14:49:00,173.20,173.27,173.17,173.21,61820
2020/02/24,14:50:00,173.21,173.46,173.21,173.45,108602
2020/02/24,14:51:00,173.45,173.54,173.22,173.22,93004
2020/02/24,14:52:00,173.23,173.31,173.08,173.23,125813
2020/02/24,14:53:00,173.23,173.30,173.08,173.13,93481
2020/02/24,14:54:00,173.11,173.39,173.10,173.33,67663
2020/02/24,14:55:00,173.35,173.60,173.34,173.53,90465
2020/02/24,14:56:00,173.52,173.54,173.29,173.48,75536
2020/02/24,14:57:00,173.48,173.75,173.42,173.74,111407
2020/02/24,14:58:00,173.75,173.99,173.69,173.96,135361
2020/02/24,14:59:00,173.96,173.96,173.45,173.68,163940
2020/02/24,15:00:00,173.66,173.91,173.66,173.86,107384
2020/02/24,15:01:00,173.86,174.02,173.63,173.69,177172
2020/02/24,15:02:00,173.70,173.87,173.68,173.85,111211
2020/02/24,15:03:00,173.85,174.25,173.85,174.21,224384
2020/02/24,15:04:00,174.21,174.22,173.92,173.92,130397
2020/02/24,15:05:00,173.92,173.98,173.74,173.98,122847
2020/02/24,15:06:00,173.98,174.05,173.88,174.02,88932
2020/02/24,15:07:00,174.02,174.08,173.82,173.99,112395
2020/02/24,15:08:00,173.99,174.01,173.81,173.96,93226
2020/02/24,15:09:00,173.96,174.05,173.92,173.96,82199
2020/02/24,15:10:00,173.95,173.95,173.73,173.74,88046
2020/02/24,15:11:00,173.74,173.77,173.33,173.38,153060
2020/02/24,15:12:00,173.38,173.48,173.23,173.32,182823
2020/02/24,15:13:00,173.32,173.41,173.18,173.19,95828
2020/02/24,15:14:00,173.19,173.21,172.89,172.96,154491
2020/02/24,15:15:00,172.98,173.25,172.88,173.20,207037
2020/02/24,15:16:00,173.20,173.24,172.99,173.08,92861
2020/02/24,15:17:00,173.07,173.20,172.99,173.20,105667
2020/02/24,15:18:00,173.20,173.31,173.01,173.27,86855
2020/02/24,15:19:00,173.26,173.45,173.24,173.33,84101
2020/02/24,15:20:00,173.32,173.36,173.13,173.28,80464
2020/02/24,15:21:00,173.28,173.40,173.13,173.14,93109
2020/02/24,15:22:00,173.14,173.28,173.00,173.27,90462
2020/02/24,15:23:00,173.27,173.45,173.26,173.33,78549
2020/02/24,15:24:00,173.33,173.45,173.31,173.40,56795
2020/02/24,15:25:00,173.40,173.40,173.03,173.08,103335
2020/02/24,15:26:00,173.08,173.09,172.86,173.06,119940
2020/02/24,15:27:00,173.06,173.06,172.80,172.92,125746
2020/02/24,15:28:00,172.93,172.93,172.74,172.81,75743
2020/02/24,15:29:00,172.81,172.98,172.81,172.90,64737
2020/02/24,15:30:00,172.90,172.91,172.70,172.81,704024
2020/02/24,15:31:00,172.82,172.85,172.37,172.41,117273
2020/02/24,15:32:00,172.41,172.65,172.41,172.61,102563
2020/02/24,15:33:00,172.61,173.00,172.61,172.94,113398
2020/02/24,15:34:00,172.98,172.98,172.73,172.89,112447
2020/02/24,15:35:00,172.89,172.99,172.72,172.74,84744
2020/02/24,15:36:00,172.70,172.85,172.58,172.61,128601
2020/02/24,15:37:00,172.61,172.64,172.44,172.49,100035
2020/02/24,15:38:00,172.49,172.49,172.31,172.37,95531
2020/02/24,15:39:00,172.35,172.45,172.30,172.43,98270
2020/02/24,15:40:00,172.43,172.45,172.28,172.28,99543
2020/02/24,15:41:00,172.28,172.37,171.97,171.99,189639
2020/02/24,15:42:00,171.99,172.19,171.92,171.94,139130
2020/02/24,15:43:00,171.94,172.04,171.89,172.04,103140
2020/02/24,15:44:00,172.04,172.13,172.01,172.01,104136
2020/02/24,15:45:00,172.01,172.09,171.91,171.96,136046
2020/02/24,15:46:00,171.96,172.28,171.95,172.27,160689
2020/02/24,15:47:00,172.26,172.43,172.17,172.43,109395
2020/02/24,15:48:00,172.43,172.76,172.41,172.64,159110
2020/02/24,15:49:00,172.63,172.86,172.63,172.82,132078
2020/02/24,15:50:00,172.82,172.85,172.69,172.70,145514
2020/02/24,15:51:00,172.70,172.70,172.31,172.37,226937
2020/02/24,15:52:00,172.39,172.41,172.11,172.16,171180
2020/02/24,15:53:00,172.16,172.30,172.01,172.29,211730
2020/02/24,15:54:00,172.30,172.30,172.00,172.00,170224
2020/02/24,15:55:00,172.01,172.16,171.52,171.59,495378
2020/02/24,15:56:00,171.53,171.71,171.44,171.61,337526
2020/02/24,15:57:00,171.48,171.48,171.15,171.23,333434
2020/02/24,15:58:00,171.26,171.27,170.98,171.01,329423
2020/02/24,15:59:00,170.85,171.13,170.83,171.09,376932
2020/02/25,09:31:00,174.20,174.84,173.64,174.67,476678
2020/02/25,09:32:00,174.67,174.69,173.68,174.38,327020
2020/02/25,09:33:00,174.40,174.41,173.66,173.68,325435
2020/02/25,09:34:00,173.68,174.18,173.62,173.78,336339
2020/02/25,09:35:00,173.78,173.92,173.21,173.24,264967
2020/02/25,09:36:00,173.25,173.72,173.24,173.54,207755
2020/02/25,09:37:00,173.54,173.56,173.25,173.34,202892
2020/02/25,09:38:00,173.34,173.87,173.32,173.79,186621
2020/02/25,09:39:00,173.79,174.16,173.77,174.14,200101
2020/02/25,09:40:00,174.14,174.34,173.71,173.90,281677
2020/02/25,09:41:00,173.90,173.93,173.17,173.23,196140
2020/02/25,09:42:00,173.23,173.61,173.23,173.49,167559
2020/02/25,09:43:00,173.49,173.58,173.21,173.30,149198
2020/02/25,09:44:00,173.30,173.33,172.90,173.19,368771
2020/02/25,09:45:00,173.20,173.20,172.71,172.85,178138
2020/02/25,09:46:00,172.86,173.15,172.55,172.71,213179
2020/02/25,09:47:00,172.70,172.76,172.08,172.44,276042
2020/02/25,09:48:00,172.44,172.79,172.42,172.77,185742
2020/02/25,09:49:00,172.77,172.87,172.46,172.78,162380
2020/02/25,09:50:00,172.78,173.27,172.72,173.03,187789
2020/02/25,09:51:00,173.03,173.12,172.66,173.11,200691
2020/02/25,09:52:00,173.11,173.28,172.94,173.27,169476
2020/02/25,09:53:00,173.27,173.60,173.23,173.59,189978
2020/02/25,09:54:00,173.59,173.83,173.49,173.79,154016
2020/02/25,09:55:00,173.79,173.79,173.50,173.67,125145
2020/02/25,09:56:00,173.67,173.70,173.41,173.44,122522
2020/02/25,09:57:00,173.44,173.59,173.18,173.59,151675
2020/02/25,09:58:00,173.59,173.68,173.26,173.28,132337
2020/02/25,09:59:00,173.28,173.67,173.12,173.59,96746
2020/02/25,10:00:00,173.58,173.80,173.32,173.40,155093
2020/02/25,10:01:00,173.40,173.87,172.93,173.72,238144
2020/02/25,10:02:00,173.72,173.81,173.44,173.48,104104
2020/02/25,10:03:00,173.47,173.75,173.38,173.59,111460
2020/02/25,10:04:00,173.60,173.73,173.35,173.55,117595
2020/02/25,10:05:00,173.55,173.56,173.25,173.29,106995
2020/02/25,10:06:00,173.29,173.66,173.14,173.63,106782
2020/02/25,10:07:00,173.63,173.68,173.51,173.60,112720
2020/02/25,10:08:00,173.60,173.74,173.50,173.63,87381
2020/02/25,10:09:00,173.63,173.84,173.49,173.81,122092
2020/02/25,10:10:00,173.84,173.89,173.36,173.37,87255
2020/02/25,10:11:00,173.37,173.44,173.11,173.21,113841
2020/02/25,10:12:00,173.21,173.56,173.18,173.39,94098
2020/02/25,10:13:00,173.39,173.45,173.14,173.19,75230
2020/02/25,10:14:00,173.19,173.28,172.86,173.09,126934
2020/02/25,10:15:00,173.09,173.17,172.92,173.15,105458
2020/02/25,10:16:00,173.15,173.35,173.14,173.20,82897
2020/02/25,10:17:00,173.20,173.48,173.18,173.21,85085
2020/02/25,10:18:00,173.21,173.29,172.95,173.07,101941
2020/02/25,10:19:00,173.07,173.21,172.96,173.08,151661
2020/02/25,10:20:00,173.08,173.21,172.92,172.94,93272
2020/02/25,10:21:00,172.94,173.01,172.65,172.68,109621
2020/02/25,10:22:00,172.68,172.97,172.60,172.64,173413
2020/02/25,10:23:00,172.64,172.79,172.54,172.57,128572
2020/02/25,10:24:00,172.58,172.62,172.41,172.47,174093
2020/02/25,10:25:00,172.47,172.61,172.19,172.20,158280
2020/02/25,10:26:00,172.20,172.27,171.67,171.88,310686
2020/02/25,10:27:00,171.88,172.19,171.85,171.96,132377
2020/02/25,10:28:00,171.96,172.09,171.61,171.68,122203
2020/02/25,10:29:00,171.67,172.13,171.51,171.99,142056
2020/02/25,10:30:00,171.99,172.33,171.84,171.98,165710
2020/02/25,10:31:00,171.95,172.13,171.77,171.97,186051
2020/02/25,10:32:00,171.98,172.00,171.51,171.72,127273
2020/02/25,10:33:00,171.72,171.81,171.12,171.25,228574
2020/02/25,10:34:00,171.26,171.33,170.89,171.18,325438
2020/02/25,10:35:00,171.18,171.69,171.11,171.56,162910
2020/02/25,10:36:00,171.56,171.56,171.19,171.42,134933
2020/02/25,10:37:00,171.42,171.80,171.32,171.61,137504
2020/02/25,10:38:00,171.62,172.05,171.61,172.01,131350
2020/02/25,10:39:00,172.01,172.14,171.93,172.08,152675
2020/02/25,10:40:00,172.08,172.08,171.85,171.88,105927
2020/02/25,10:41:00,171.88,171.88,171.51,171.81,138079
2020/02/25,10:42:00,171.81,172.22,171.81,172.12,112457
2020/02/25,10:43:00,172.14,172.20,171.86,172.20,89071
2020/02/25,10:44:00,172.21,172.67,172.14,172.63,115712
2020/02/25,10:45:00,172.66,172.90,172.51,172.72,143160
2020/02/25,10:46:00,172.72,172.86,172.46,172.70,106816
2020/02/25,10:47:00,172.70,172.70,172.20,172.32,94227
2020/02/25,10:48:00,172.32,172.38,172.09,172.21,81222
2020/02/25,10:49:00,172.21,172.32,171.94,172.16,89628
2020/02/25,10:50:00,172.16,172.25,171.90,171.96,86495
2020/02/25,10:51:00,171.96,171.96,171.48,171.49,120194
2020/02/25,10:52:00,171.49,171.60,171.09,171.43,175680
2020/02/25,10:53:00,171.43,171.47,171.04,171.04,94297
2020/02/25,10:54:00,171.04,171.12,170.59,170.64,248607
2020/02/25,10:55:00,170.64,171.38,170.64,171.29,154580
2020/02/25,10:56:00,171.29,171.35,170.97,171.07,131167
2020/02/25,10:57:00,171.07,171.37,171.07,171.20,135186
2020/02/25,10:58:00,171.20,171.49,171.20,171.44,110253
2020/02/25,10:59:00,171.44,171.49,171.15,171.40,130414
2020/02/25,11:00:00,171.40,171.50,171.24,171.47,179497
2020/02/25,11:01:00,171.47,171.60,171.25,171.58,125665
2020/02/25,11:02:00,171.54,171.79,171.41,171.59,226710
2020/02/25,11:03:00,171.59,171.65,171.24,171.38,117479
2020/02/25,11:04:00,171.38,171.54,171.27,171.27,77801
2020/02/25,11:05:00,171.27,171.27,171.02,171.06,138908
2020/02/25,11:06:00,171.06,171.47,170.97,171.12,122062
2020/02/25,11:07:00,171.12,171.15,170.76,170.80,123307
2020/02/25,11:08:00,170.80,171.16,170.75,170.91,166487
2020/02/25,11:09:00,170.91,171.18,170.36,170.56,276326
2020/02/25,11:10:00,170.56,170.70,170.22,170.42,212622
2020/02/25,11:11:00,170.42,170.78,170.28,170.78,133277
2020/02/25,11:12:00,170.79,171.00,170.68,170.82,171682
2020/02/25,11:13:00,170.82,171.06,170.67,170.95,170201
2020/02/25,11:14:00,170.95,171.22,170.69,170.83,102216
2020/02/25,11:15:00,170.83,171.00,170.81,170.83,86781
2020/02/25,11:16:00,170.83,170.88,170.52,170.58,128175
2020/02/25,11:17:00,170.58,170.63,170.30,170.57,164795
2020/02/25,11:18:00,170.57,170.60,170.25,170.35,111431
2020/02/25,11:19:00,170.35,170.44,170.00,170.01,274230
2020/02/25,11:20:00,170.01,170.48,169.88,170.41,471297
2020/02/25,11:21:00,170.41,170.48,170.09,170.45,158516
2020/02/25,11:22:00,170.45,170.79,170.41,170.46,206431
2020/02/25,11:23:00,170.43,170.47,170.04,170.24,139404
2020/02/25,11:24:00,170.24,170.74,170.18,170.72,140948
2020/02/25,11:25:00,170.68,170.93,170.55,170.85,141457
2020/02/25,11:26:00,170.85,171.17,170.70,171.09,157889
2020/02/25,11:27:00,171.07,171.12,170.83,170.87,103435
2020/02/25,11:28:00,170.87,171.09,170.74,171.03,90159
2020/02/25,11:29:00,171.03,171.34,170.84,171.28,120147
2020/02/25,11:30:00,171.28,171.37,171.01,171.20,113275
2020/02/25,11:31:00,171.20,171.26,170.64,170.82,140301
2020/02/25,11:32:00,170.82,171.00,170.72,170.88,127760
2020/02/25,11:33:00,170.91,171.33,170.84,171.26,105723
2020/02/25,11:34:00,171.25,171.47,171.16,171.24,151298
2020/02/25,11:35:00,171.23,171.34,171.13,171.20,101206
2020/02/25,11:36:00,171.20,171.29,170.79,170.97,131431
2020/02/25,11:37:00,170.96,171.43,170.95,171.36,139906
2020/02/25,11:38:00,171.36,171.48,171.28,171.41,126475
2020/02/25,11:39:00,171.41,171.56,171.26,171.34,83924
2020/02/25,11:40:00,171.34,171.44,171.08,171.44,85575
2020/02/25,11:41:00,171.44,171.48,171.26,171.29,92343
2020/02/25,11:42:00,171.29,171.32,171.15,171.24,91548
2020/02/25,11:43:00,171.24,171.33,171.02,171.03,127059
2020/02/25,11:44:00,171.04,171.24,170.91,170.94,118686
2020/02/25,11:45:00,170.94,171.16,170.84,170.94,139296
2020/02/25,11:46:00,170.94,171.20,170.94,171.16,85405
2020/02/25,11:47:00,171.16,171.53,171.11,171.49,149773
2020/02/25,11:48:00,171.51,171.82,171.49,171.82,130644
2020/02/25,11:49:00,171.83,172.11,171.64,172.11,194794
2020/02/25,11:50:00,172.06,172.15,171.95,171.97,130883
2020/02/25,11:51:00,171.97,172.00,171.80,171.84,124601
2020/02/25,11:52:00,171.86,172.30,171.81,172.22,149170
2020/02/25,11:53:00,172.22,172.37,172.11,172.31,95888
2020/02/25,11:54:00,172.31,172.34,172.14,172.20,114981
2020/02/25,11:55:00,172.20,172.50,172.17,172.46,101754
2020/02/25,11:56:00,172.46,172.52,172.32,172.39,88707
2020/02/25,11:57:00,172.40,172.40,172.11,172.13,95640
2020/02/25,11:58:00,172.13,172.24,171.91,172.03,83789
2020/02/25,11:59:00,172.04,172.17,172.02,172.03,72129
2020/02/25,12:00:00,172.03,172.31,172.02,172.27,80768
2020/02/25,12:01:00,172.27,172.48,172.25,172.34,124504
2020/02/25,12:02:00,172.35,172.38,172.14,172.34,64182
2020/02/25,12:03:00,172.32,172.50,172.25,172.36,145995
2020/02/25,12:04:00,172.37,172.47,172.19,172.43,88990
2020/02/25,12:05:00,172.43,172.50,172.03,172.09,142724
2020/02/25,12:06:00,172.09,172.30,172.09,172.16,80062
2020/02/25,12:07:00,172.16,172.20,171.98,172.05,71635
2020/02/25,12:08:00,172.05,172.26,172.00,172.01,65379
2020/02/25,12:09:00,172.03,172.41,171.98,172.32,77990
2020/02/25,12:10:00,172.32,172.48,172.20,172.40,71727
2020/02/25,12:11:00,172.40,172.69,172.31,172.64,119270
2020/02/25,12:12:00,172.64,172.77,172.57,172.62,95551
2020/02/25,12:13:00,172.62,172.84,172.62,172.78,91522
2020/02/25,12:14:00,172.78,172.79,172.48,172.48,90204
2020/02/25,12:15:00,172.48,172.57,172.35,172.42,113259
2020/02/25,12:16:00,172.41,172.45,171.93,171.96,123556
2020/02/25,12:17:00,171.95,172.12,171.80,171.81,173804
2020/02/25,12:18:00,171.81,171.97,171.77,171.85,106985
2020/02/25,12:19:00,171.85,172.00,171.73,171.77,122833
2020/02/25,12:20:00,171.77,171.79,171.66,171.75,105999
2020/02/25,12:21:00,171.75,172.01,171.70,171.87,167895
2020/02/25,12:22:00,171.87,171.90,171.51,171.75,109044
2020/02/25,12:23:00,171.75,171.88,171.72,171.85,236689
2020/02/25,12:24:00,171.85,172.10,171.69,172.09,77686
2020/02/25,12:25:00,172.09,172.13,171.91,171.91,77179
2020/02/25,12:26:00,171.90,171.99,171.50,171.52,101083
2020/02/25,12:27:00,171.52,171.69,171.45,171.62,86624
2020/02/25,12:28:00,171.60,171.98,171.56,171.96,67886
2020/02/25,12:29:00,171.95,172.01,171.74,172.01,75345
2020/02/25,12:30:00,172.00,172.05,171.75,171.78,71066
2020/02/25,12:31:00,171.78,171.90,171.62,171.89,65674
2020/02/25,12:32:00,171.89,171.97,171.64,171.93,71888
2020/02/25,12:33:00,171.93,172.18,171.88,171.99,99542
2020/02/25,12:34:00,171.99,172.06,171.81,171.99,61121
2020/02/25,12:35:00,171.98,172.02,171.84,171.99,63276
2020/02/25,12:36:00,171.99,172.24,171.91,172.24,55189
2020/02/25,12:37:00,172.25,172.48,172.22,172.47,93582
2020/02/25,12:38:00,172.49,172.60,172.40,172.47,93247
2020/02/25,12:39:00,172.47,172.47,172.26,172.33,67722
2020/02/25,12:40:00,172.32,172.50,172.27,172.49,62406
2020/02/25,12:41:00,172.49,172.53,172.07,172.12,88746
2020/02/25,12:42:00,172.12,172.14,171.88,171.94,75192
2020/02/25,12:43:00,171.93,171.93,171.52,171.60,106425
2020/02/25,12:44:00,171.58,171.77,171.49,171.55,61814
2020/02/25,12:45:00,171.55,171.66,171.05,171.33,189178
2020/02/25,12:46:00,171.33,171.36,171.00,171.25,108758
2020/02/25,12:47:00,171.25,171.33,171.04,171.08,69878
2020/02/25,12:48:00,171.08,171.33,171.08,171.19,60742
2020/02/25,12:49:00,171.20,171.27,171.00,171.05,93333
2020/02/25,12:50:00,171.05,171.17,170.81,171.01,92164
2020/02/25,12:51:00,171.01,171.20,170.96,171.05,68879
2020/02/25,12:52:00,171.05,171.31,170.93,171.29,114238
2020/02/25,12:53:00,171.29,171.45,171.21,171.45,72138
2020/02/25,12:54:00,171.45,171.61,171.30,171.61,100605
2020/02/25,12:55:00,171.61,171.71,171.46,171.59,71337
2020/02/25,12:56:00,171.59,171.65,171.40,171.49,58189
2020/02/25,12:57:00,171.49,171.49,171.16,171.19,82754
2020/02/25,12:58:00,171.19,171.36,171.13,171.33,73099
2020/02/25,12:59:00,171.34,171.40,171.18,171.27,64587
2020/02/25,13:00:00,171.27,171.35,171.17,171.26,42184
2020/02/25,13:01:00,171.26,171.26,171.07,171.12,84459
2020/02/25,13:02:00,171.12,171.14,170.77,170.90,151634
2020/02/25,13:03:00,170.90,171.41,170.86,171.30,186701
2020/02/25,13:04:00,171.30,171.50,171.17,171.42,116303
2020/02/25,13:05:00,171.42,171.47,170.83,171.15,151293
2020/02/25,13:06:00,171.15,171.30,171.09,171.16,57459
2020/02/25,13:07:00,171.17,171.23,171.03,171.20,49478
2020/02/25,13:08:00,171.20,171.48,171.19,171.45,56200
2020/02/25,13:09:00,171.46,171.46,171.31,171.40,73618
2020/02/25,13:10:00,171.40,171.55,171.36,171.43,123212
2020/02/25,13:11:00,171.43,171.72,171.42,171.60,90232
2020/02/25,13:12:00,171.61,171.75,171.49,171.74,81954
2020/02/25,13:13:00,171.74,171.75,171.60,171.75,58661
2020/02/25,13:14:00,171.75,171.75,171.33,171.36,86263
2020/02/25,13:15:00,171.36,171.41,171.16,171.27,79102
2020/02/25,13:16:00,171.27,171.34,171.00,171.04,100313
2020/02/25,13:17:00,171.04,171.14,170.60,170.65,158310
2020/02/25,13:18:00,170.64,170.76,170.44,170.47,143513
2020/02/25,13:19:00,170.45,170.62,170.31,170.58,129771
2020/02/25,13:20:00,170.58,170.77,170.49,170.57,102636
2020/02/25,13:21:00,170.56,170.73,170.54,170.73,46978
2020/02/25,13:22:00,170.70,170.76,170.62,170.74,69516
2020/02/25,13:23:00,170.74,170.91,170.73,170.77,76633
2020/02/25,13:24:00,170.80,170.85,170.67,170.69,55008
2020/02/25,13:25:00,170.69,170.83,170.67,170.78,27274
2020/02/25,13:26:00,170.79,170.85,170.63,170.67,48352
2020/02/25,13:27:00,170.67,170.96,170.61,170.84,60106
2020/02/25,13:28:00,170.89,171.07,170.84,170.92,66051
2020/02/25,13:29:00,170.92,170.99,170.78,170.92,47756
2020/02/25,13:30:00,170.92,171.15,170.89,170.94,82935
2020/02/25,13:31:00,170.94,170.97,170.69,170.74,63543
2020/02/25,13:32:00,170.75,170.77,170.45,170.51,81856
2020/02/25,13:33:00,170.51,170.63,170.43,170.45,55359
2020/02/25,13:34:00,170.45,170.54,170.26,170.46,103143
2020/02/25,13:35:00,170.46,170.67,170.36,170.67,77684
2020/02/25,13:36:00,170.67,170.72,170.10,170.10,111183
2020/02/25,13:37:00,170.10,170.26,170.07,170.22,121442
2020/02/25,13:38:00,170.23,170.58,170.23,170.40,118626
2020/02/25,13:39:00,170.40,170.51,170.11,170.20,73609
2020/02/25,13:40:00,170.21,170.34,170.08,170.27,93709
2020/02/25,13:41:00,170.27,170.32,170.06,170.06,67717
2020/02/25,13:42:00,170.06,170.23,170.02,170.13,86270
2020/02/25,13:43:00,170.13,170.52,170.13,170.46,133426
2020/02/25,13:44:00,170.46,170.62,170.46,170.53,129066
2020/02/25,13:45:00,170.53,170.80,170.45,170.63,117727
2020/02/25,13:46:00,170.63,170.67,170.38,170.51,113831
2020/02/25,13:47:00,170.50,170.75,170.45,170.69,101710
2020/02/25,13:48:00,170.69,170.74,170.56,170.74,48710
2020/02/25,13:49:00,170.75,170.75,170.46,170.52,67486
2020/02/25,13:50:00,170.50,170.58,170.37,170.41,48309
2020/02/25,13:51:00,170.41,170.86,170.41,170.80,188366
2020/02/25,13:52:00,170.80,170.85,170.55,170.55,84248
2020/02/25,13:53:00,170.55,170.63,170.22,170.23,108609
2020/02/25,13:54:00,170.23,170.26,170.00,170.02,90102
2020/02/25,13:55:00,170.02,170.30,170.00,170.28,111823
2020/02/25,13:56:00,170.28,170.30,170.11,170.13,54243
2020/02/25,13:57:00,170.13,170.13,170.00,170.03,65707
2020/02/25,13:58:00,170.03,170.09,169.79,169.82,201145
2020/02/25,13:59:00,169.82,169.91,169.54,169.58,123880
2020/02/25,14:00:00,169.71,169.73,169.48,169.48,168008
2020/02/25,14:01:00,169.48,169.57,169.22,169.51,154909
2020/02/25,14:02:00,169.51,169.63,168.89,168.93,276533
2020/02/25,14:03:00,169.05,169.29,168.81,169.03,338425
2020/02/25,14:04:00,169.03,169.40,169.01,169.12,124040
2020/02/25,14:05:00,169.12,169.39,169.08,169.39,111662
2020/02/25,14:06:00,169.39,169.56,169.26,169.52,164681
2020/02/25,14:07:00,169.52,169.62,169.11,169.22,169274
2020/02/25,14:08:00,169.22,169.22,168.76,168.86,193539
2020/02/25,14:09:00,168.86,169.21,168.50,168.52,235912
2020/02/25,14:10:00,168.66,168.70,168.15,168.38,257675
2020/02/25,14:11:00,168.38,168.77,168.37,168.73,163056
2020/02/25,14:12:00,168.73,168.75,168.23,168.60,243271
2020/02/25,14:13:00,168.58,169.11,168.49,169.02,171524
2020/02/25,14:14:00,169.02,169.44,169.01,169.30,191680
2020/02/25,14:15:00,169.30,169.38,169.18,169.28,119350
2020/02/25,14:16:00,169.32,169.40,168.89,169.38,212884
2020/02/25,14:17:00,169.38,169.47,168.94,169.06,184899
2020/02/25,14:18:00,169.06,169.15,168.65,168.78,167655
2020/02/25,14:19:00,168.78,168.78,168.39,168.64,129636
2020/02/25,14:20:00,168.64,168.75,168.34,168.64,162559
2020/02/25,14:21:00,168.64,169.04,168.45,168.98,145038
2020/02/25,14:22:00,168.98,169.03,168.53,168.61,119114
2020/02/25,14:23:00,168.58,169.04,168.53,168.79,121414
2020/02/25,14:24:00,168.78,169.14,168.72,168.85,128675
2020/02/25,14:25:00,168.85,168.99,168.50,168.53,116561
2020/02/25,14:26:00,168.53,168.85,168.50,168.66,75391
2020/02/25,14:27:00,168.66,168.82,168.48,168.61,106590
2020/02/25,14:28:00,168.59,168.78,168.39,168.40,133100
2020/02/25,14:29:00,168.40,168.57,168.11,168.19,168439
2020/02/25,14:30:00,168.18,168.30,168.00,168.00,279005
2020/02/25,14:31:00,168.00,168.29,167.80,167.84,329496
2020/02/25,14:32:00,167.84,168.19,167.78,167.96,283416
2020/02/25,14:33:00,167.96,168.41,167.84,168.38,291861
2020/02/25,14:34:00,168.40,168.69,167.98,168.20,210086
2020/02/25,14:35:00,168.20,168.59,167.97,168.35,178047
2020/02/25,14:36:00,168.35,168.36,167.95,168.15,147229
2020/02/25,14:37:00,168.16,168.52,168.03,168.50,116316
2020/02/25,14:38:00,168.50,168.54,168.09,168.42,123309
2020/02/25,14:39:00,168.42,168.42,168.06,168.26,111301
2020/02/25,14:40:00,168.25,168.26,168.02,168.09,156166
2020/02/25,14:41:00,168.09,168.28,168.02,168.15,117402
2020/02/25,14:42:00,168.15,168.22,167.92,168.07,117196
2020/02/25,14:43:00,168.07,168.68,168.01,168.48,184570
2020/02/25,14:44:00,168.48,168.92,168.28,168.89,188670
2020/02/25,14:45:00,168.89,169.14,168.77,169.09,217397
2020/02/25,14:46:00,169.09,169.10,168.65,168.81,169531
2020/02/25,14:47:00,168.80,168.84,168.61,168.68,143528
2020/02/25,14:48:00,168.68,168.92,168.54,168.87,201290
2020/02/25,14:49:00,168.87,169.11,168.84,169.10,168033
2020/02/25,14:50:00,169.10,169.27,168.97,169.17,146403
2020/02/25,14:51:00,169.16,169.30,168.84,168.88,142957
2020/02/25,14:52:00,168.88,169.29,168.77,169.23,179836
2020/02/25,14:53:00,169.23,169.33,169.12,169.20,141606
2020/02/25,14:54:00,169.20,169.40,169.11,169.38,129634
2020/02/25,14:55:00,169.38,169.65,169.38,169.60,176342
2020/02/25,14:56:00,169.60,169.68,169.45,169.66,163663
2020/02/25,14:57:00,169.66,169.72,169.45,169.68,173098
2020/02/25,14:58:00,169.69,169.72,169.31,169.51,119015
2020/02/25,14:59:00,169.50,169.50,169.05,169.16,119670
2020/02/25,15:00:00,169.16,169.36,169.16,169.28,85447
2020/02/25,15:01:00,169.28,169.92,169.28,169.91,195673
2020/02/25,15:02:00,169.91,170.33,169.83,170.22,190701
2020/02/25,15:03:00,170.22,170.23,169.78,169.92,218450
2020/02/25,15:04:00,169.92,170.16,169.75,169.90,200599
2020/02/25,15:05:00,169.90,170.07,169.87,169.93,112275
2020/02/25,15:06:00,169.93,170.69,169.87,170.59,240070
2020/02/25,15:07:00,170.62,170.62,170.03,170.25,313442
2020/02/25,15:08:00,170.25,170.48,170.18,170.24,129150
2020/02/25,15:09:00,170.24,170.48,170.17,170.30,137388
2020/02/25,15:10:00,170.30,170.32,170.07,170.09,90933
2020/02/25,15:11:00,170.09,170.24,169.70,169.77,191270
2020/02/25,15:12:00,169.77,169.94,169.69,169.69,108000
2020/02/25,15:13:00,169.69,169.76,169.53,169.64,137435
2020/02/25,15:14:00,169.65,169.76,169.56,169.76,142330
2020/02/25,15:15:00,169.74,169.77,169.47,169.59,130470
2020/02/25,15:16:00,169.59,169.72,169.49,169.66,115027
2020/02/25,15:17:00,169.66,170.12,169.63,170.06,155826
2020/02/25,15:18:00,170.06,170.07,169.33,169.37,183892
2020/02/25,15:19:00,169.37,169.69,169.16,169.35,127208
2020/02/25,15:20:00,169.35,169.69,169.32,169.38,111227
2020/02/25,15:21:00,169.38,169.58,169.13,169.16,159407
2020/02/25,15:22:00,169.16,169.21,168.94,169.06,150517
2020/02/25,15:23:00,169.06,169.12,168.80,168.82,113113
2020/02/25,15:24:00,168.86,168.86,168.29,168.45,179670
2020/02/25,15:25:00,168.47,168.72,168.37,168.65,89488
2020/02/25,15:26:00,168.65,168.72,168.48,168.63,156900
2020/02/25,15:27:00,168.63,168.94,168.56,168.93,127219
2020/02/25,15:28:00,168.93,169.28,168.87,169.22,178755
2020/02/25,15:29:00,169.22,169.28,168.98,169.09,127865
2020/02/25,15:30:00,169.09,169.09,168.79,168.89,129546
2020/02/25,15:31:00,168.89,168.92,168.51,168.56,204156
2020/02/25,15:32:00,168.56,168.97,168.35,168.40,201598
2020/02/25,15:33:00,168.42,168.42,167.99,168.03,205827
2020/02/25,15:34:00,168.02,168.11,167.89,168.10,163434
2020/02/25,15:35:00,168.10,168.47,168.07,168.38,152711
2020/02/25,15:36:00,168.38,168.40,168.01,168.26,161172
2020/02/25,15:37:00,168.25,168.26,167.91,168.05,183911
2020/02/25,15:38:00,168.05,168.20,167.86,168.18,146461
2020/02/25,15:39:00,168.19,168.19,167.85,167.97,183705
2020/02/25,15:40:00,167.97,167.99,167.81,167.86,166265
2020/02/25,15:41:00,167.86,168.56,167.82,168.45,267502
2020/02/25,15:42:00,168.47,168.78,168.37,168.63,160843
2020/02/25,15:43:00,168.63,168.65,168.35,168.40,144028
2020/02/25,15:44:00,168.40,168.46,168.12,168.29,178741
2020/02/25,15:45:00,168.28,168.34,168.19,168.33,110457
2020/02/25,15:46:00,168.33,168.88,168.33,168.86,202533
2020/02/25,15:47:00,168.88,169.30,168.77,169.20,211402
2020/02/25,15:48:00,169.20,169.20,168.98,169.09,188262
2020/02/25,15:49:00,169.09,169.21,168.94,169.09,172643
2020/02/25,15:50:00,169.09,169.09,168.42,168.43,235110
2020/02/25,15:51:00,168.44,168.51,168.00,168.11,369251
2020/02/25,15:52:00,168.05,168.44,168.01,168.27,272503
2020/02/25,15:53:00,168.03,168.18,167.96,168.07,299939
2020/02/25,15:54:00,168.27,168.50,168.23,168.32,221100
2020/02/25,15:55:00,168.58,168.59,168.32,168.32,329652
2020/02/25,15:56:00,167.86,167.91,167.70,167.79,512901
2020/02/25,15:57:00,168.40,168.41,167.84,168.07,686731
2020/02/26,09:31:00,169.71,170.78,169.00,170.47,625888
2020/02/26,09:32:00,170.47,170.62,168.86,169.36,372837
2020/02/26,09:33:00,169.36,170.50,169.36,170.28,322034
2020/02/26,09:34:00,170.30,170.95,170.30,170.73,398116
2020/02/26,09:35:00,170.73,170.89,169.63,169.97,321928
2020/02/26,09:36:00,169.97,170.75,169.92,170.65,289229
2020/02/26,09:37:00,170.65,170.78,170.27,170.66,219716
2020/02/26,09:38:00,170.66,170.89,170.49,170.70,229756
2020/02/26,09:39:00,170.70,171.19,170.62,171.16,287680
2020/02/26,09:40:00,171.15,171.65,171.11,171.51,381536
2020/02/26,09:41:00,171.51,171.71,171.17,171.69,318038
2020/02/26,09:42:00,171.69,171.81,171.51,171.81,223732
2020/02/26,09:43:00,171.82,172.55,171.72,172.22,437767
2020/02/26,09:44:00,172.22,172.54,172.12,172.44,305565
2020/02/26,09:45:00,172.44,172.47,172.07,172.16,296973
2020/02/26,09:46:00,172.16,172.27,171.53,171.53,285890
2020/02/26,09:47:00,171.57,171.97,171.46,171.55,263899
2020/02/26,09:48:00,171.55,171.68,171.20,171.53,184966
2020/02/26,09:49:00,171.54,171.84,171.38,171.75,230865
2020/02/26,09:50:00,171.75,171.77,171.34,171.70,244666
2020/02/26,09:51:00,171.70,171.89,171.44,171.51,1581079
2020/02/26,09:52:00,171.52,171.58,170.92,171.10,216429
2020/02/26,09:53:00,171.10,171.10,170.87,171.04,166335
2020/02/26,09:54:00,171.04,171.30,170.89,171.23,147419
2020/02/26,09:55:00,171.23,171.52,171.12,171.47,179946
2020/02/26,09:56:00,171.47,171.57,171.02,171.04,205807
2020/02/26,09:57:00,171.01,171.41,171.01,171.37,122865
2020/02/26,09:58:00,171.35,171.42,171.00,171.17,137658
2020/02/26,09:59:00,171.20,171.26,170.86,171.05,163783
2020/02/26,10:00:00,171.05,171.39,171.03,171.21,141150
2020/02/26,10:01:00,171.21,171.48,171.07,171.22,204607
2020/02/26,10:02:00,171.22,171.35,170.85,170.99,160540
2020/02/26,10:03:00,170.99,171.07,170.70,171.02,171934
2020/02/26,10:04:00,171.02,171.16,170.78,170.79,155929
2020/02/26,10:05:00,170.79,170.96,170.62,170.75,186941
2020/02/26,10:06:00,170.75,171.12,170.67,170.97,132978
2020/02/26,10:07:00,170.97,170.97,170.57,170.70,143081
2020/02/26,10:08:00,170.70,170.83,170.60,170.67,131754
2020/02/26,10:09:00,170.67,170.94,170.65,170.92,133565
2020/02/26,10:10:00,170.92,171.23,170.90,171.20,179702
2020/02/26,10:11:00,171.20,171.23,170.87,170.88,121944
2020/02/26,10:12:00,170.88,170.95,170.76,170.84,96328
2020/02/26,10:13:00,170.84,171.18,170.84,171.04,104157
2020/02/26,10:14:00,171.04,171.34,171.04,171.26,121546
2020/02/26,10:15:00,171.26,171.76,171.26,171.72,204465
2020/02/26,10:16:00,171.71,171.82,171.63,171.82,144859
2020/02/26,10:17:00,171.81,171.94,171.54,171.78,137473
2020/02/26,10:18:00,171.78,171.98,171.78,171.91,123218
2020/02/26,10:19:00,171.91,171.92,171.67,171.85,141733
2020/02/26,10:20:00,171.85,172.07,171.79,172.00,171115
2020/02/26,10:21:00,172.00,172.09,171.81,172.09,122550
2020/02/26,10:22:00,172.10,172.27,172.03,172.24,102115
2020/02/26,10:23:00,172.24,172.28,171.91,171.95,130100
2020/02/26,10:24:00,171.95,171.99,171.64,171.72,141949
2020/02/26,10:25:00,171.72,172.07,171.72,171.97,101010
2020/02/26,10:26:00,171.97,172.15,171.97,172.08,109964
2020/02/26,10:27:00,172.08,172.30,172.08,172.17,122826
2020/02/26,10:28:00,172.17,172.54,172.17,172.54,175079
2020/02/26,10:29:00,172.54,172.59,172.25,172.36,125901
2020/02/26,10:30:00,172.36,172.49,172.17,172.21,156181
2020/02/26,10:31:00,172.21,172.40,172.05,172.39,118881
2020/02/26,10:32:00,172.39,172.68,172.29,172.33,198064
2020/02/26,10:33:00,172.34,172.53,172.20,172.44,143381
2020/02/26,10:34:00,172.44,172.65,172.39,172.51,203657
2020/02/26,10:35:00,172.50,172.60,172.50,172.55,119154
2020/02/26,10:36:00,172.55,172.81,172.49,172.59,225750
2020/02/26,10:37:00,172.59,172.66,172.41,172.63,110919
2020/02/26,10:38:00,172.62,172.73,172.48,172.54,106198
2020/02/26,10:39:00,172.54,172.81,172.26,172.31,175991
2020/02/26,10:40:00,172.29,172.43,172.02,172.03,194112
2020/02/26,10:41:00,172.03,172.18,171.97,172.01,180286
2020/02/26,10:42:00,172.01,172.45,172.01,172.43,156412
2020/02/26,10:43:00,172.43,172.48,172.09,172.18,128502
2020/02/26,10:44:00,172.16,172.48,172.13,172.46,95230
2020/02/26,10:45:00,172.46,172.66,172.46,172.58,122031
2020/02/26,10:46:00,172.58,172.62,172.40,172.49,102277
2020/02/26,10:47:00,172.49,172.63,172.47,172.55,101791
2020/02/26,10:48:00,172.55,172.66,172.43,172.51,159278
2020/02/26,10:49:00,172.51,172.61,172.41,172.50,93203
2020/02/26,10:50:00,172.50,172.80,172.50,172.76,70254
2020/02/26,10:51:00,172.76,173.00,172.76,172.91,166971
2020/02/26,10:52:00,172.91,173.17,172.91,173.14,195634
2020/02/26,10:53:00,173.13,173.26,173.10,173.20,278771
2020/02/26,10:54:00,173.20,173.24,172.84,173.05,210472
2020/02/26,10:55:00,173.05,173.10,172.90,172.97,120643
2020/02/26,10:56:00,172.97,173.20,172.81,172.87,143851
2020/02/26,10:57:00,172.87,172.97,172.77,172.81,97710
2020/02/26,10:58:00,172.81,172.96,172.68,172.70,132507
2020/02/26,10:59:00,172.70,172.76,172.57,172.71,93345
2020/02/26,11:00:00,172.71,172.83,172.66,172.71,102447
2020/02/26,11:01:00,172.71,172.81,172.47,172.49,126056
2020/02/26,11:02:00,172.48,172.51,172.16,172.23,184231
2020/02/26,11:03:00,172.23,172.65,172.21,172.58,97237
2020/02/26,11:04:00,172.58,172.68,172.52,172.64,86901
2020/02/26,11:05:00,172.64,172.66,172.46,172.48,72419
2020/02/26,11:06:00,172.48,172.59,172.34,172.42,62190
2020/02/26,11:07:00,172.42,172.48,172.31,172.39,60716
2020/02/26,11:08:00,172.39,172.49,172.23,172.38,86753
2020/02/26,11:09:00,172.38,172.45,172.32,172.35,47997
2020/02/26,11:10:00,172.33,172.42,172.27,172.30,51908
2020/02/26,11:11:00,172.30,172.41,172.29,172.35,60343
2020/02/26,11:12:00,172.35,172.35,171.94,171.95,130558
2020/02/26,11:13:00,171.96,172.03,171.87,171.94,84454
2020/02/26,11:14:00,171.94,172.11,171.91,172.10,80250
2020/02/26,11:15:00,172.10,172.14,171.94,171.99,82001
2020/02/26,11:16:00,171.99,172.06,171.93,172.04,84829
2020/02/26,11:17:00,172.05,172.12,172.00,172.03,124309
2020/02/26,11:18:00,172.03,172.30,172.03,172.23,75488
2020/02/26,11:19:00,172.23,172.32,172.21,172.31,68272
2020/02/26,11:20:00,172.31,172.39,172.20,172.36,62110
2020/02/26,11:21:00,172.36,172.45,172.28,172.45,63369
2020/02/26,11:22:00,172.46,172.58,172.44,172.55,68930
2020/02/26,11:23:00,172.54,172.69,172.52,172.64,67358
2020/02/26,11:24:00,172.64,172.79,172.63,172.78,76940
2020/02/26,11:25:00,172.78,172.90,172.73,172.89,145872
2020/02/26,11:26:00,172.89,172.96,172.87,172.93,71930
2020/02/26,11:27:00,172.93,172.98,172.83,172.90,110237
2020/02/26,11:28:00,172.90,172.93,172.67,172.78,1075630
2020/02/26,11:29:00,172.78,172.89,172.78,172.82,62741
2020/02/26,11:30:00,172.82,172.95,172.74,172.86,147869
2020/02/26,11:31:00,172.86,172.87,172.59,172.72,209750
2020/02/26,11:32:00,172.72,172.75,172.35,172.43,66657
2020/02/26,11:33:00,172.43,172.51,172.30,172.43,64562
2020/02/26,11:34:00,172.43,172.46,172.29,172.29,65500
2020/02/26,11:35:00,172.29,172.70,172.27,172.69,55374
2020/02/26,11:36:00,172.69,172.71,172.23,172.27,80530
2020/02/26,11:37:00,172.26,172.55,172.24,172.50,68728
2020/02/26,11:38:00,172.50,172.54,172.37,172.50,46190
2020/02/26,11:39:00,172.51,172.71,172.51,172.68,59615
2020/02/26,11:40:00,172.68,172.84,172.68,172.73,97048
2020/02/26,11:41:00,172.73,172.85,172.70,172.82,84300
2020/02/26,11:42:00,172.81,172.81,172.39,172.45,116733
2020/02/26,11:43:00,172.45,172.45,172.22,172.42,63214
2020/02/26,11:44:00,172.42,172.43,172.17,172.28,69524
2020/02/26,11:45:00,172.28,172.34,172.22,172.28,44641
2020/02/26,11:46:00,172.28,172.30,172.04,172.10,77690
2020/02/26,11:47:00,172.10,172.11,171.89,172.02,122810
2020/02/26,11:48:00,172.01,172.15,171.95,171.98,71497
2020/02/26,11:49:00,171.98,172.11,171.84,171.87,94568
2020/02/26,11:50:00,171.87,171.87,171.65,171.76,81114
2020/02/26,11:51:00,171.76,171.78,171.55,171.66,96061
2020/02/26,11:52:00,171.64,171.80,171.57,171.80,76254
2020/02/26,11:53:00,171.80,171.82,171.61,171.63,51072
2020/02/26,11:54:00,171.63,171.66,171.23,171.24,127395
2020/02/26,11:55:00,171.24,171.47,171.24,171.43,59827
2020/02/26,11:56:00,171.43,171.45,171.25,171.26,69986
2020/02/26,11:57:00,171.26,171.48,171.22,171.46,85768
2020/02/26,11:58:00,171.46,171.66,171.42,171.59,77676
2020/02/26,11:59:00,171.59,171.60,171.36,171.44,48049
2020/02/26,12:00:00,171.45,171.47,171.34,171.40,60313
2020/02/26,12:01:00,171.40,171.56,171.26,171.53,81169
2020/02/26,12:02:00,171.53,171.53,170.85,171.01,236826
2020/02/26,12:03:00,171.01,171.10,170.67,170.75,105960
2020/02/26,12:04:00,170.74,170.79,170.53,170.68,100586
2020/02/26,12:05:00,170.68,170.78,170.48,170.51,79979
2020/02/26,12:06:00,170.51,170.54,170.27,170.40,163498
2020/02/26,12:07:00,170.40,170.48,170.24,170.25,162802
2020/02/26,12:08:00,170.25,170.33,169.90,169.97,267693
2020/02/26,12:09:00,169.97,169.98,169.61,169.66,169295
2020/02/26,12:10:00,169.66,170.15,169.62,169.88,186245
2020/02/26,12:11:00,169.88,170.20,169.85,170.19,79696
2020/02/26,12:12:00,170.19,170.21,169.85,170.04,86846
2020/02/26,12:13:00,170.03,170.06,169.67,169.67,114801
2020/02/26,12:14:00,169.68,170.02,169.62,170.01,87032
2020/02/26,12:15:00,170.01,170.11,169.78,169.95,118871
2020/02/26,12:16:00,169.95,169.99,169.55,169.60,99109
2020/02/26,12:17:00,169.60,169.69,169.50,169.55,130062
2020/02/26,12:18:00,169.55,169.72,169.41,169.43,112457
2020/02/26,12:19:00,169.43,169.50,169.16,169.47,151730
2020/02/26,12:20:00,169.47,170.05,169.47,170.04,150302
2020/02/26,12:21:00,170.04,170.60,169.92,170.38,185684
2020/02/26,12:22:00,170.38,170.48,170.23,170.30,110799
2020/02/26,12:23:00,170.30,170.32,170.04,170.11,78750
2020/02/26,12:24:00,170.13,170.38,170.02,170.35,106192
2020/02/26,12:25:00,170.35,170.48,170.32,170.44,66248
2020/02/26,12:26:00,170.44,170.49,170.21,170.26,60358
2020/02/26,12:27:00,170.26,170.57,170.26,170.42,90244
2020/02/26,12:28:00,170.41,170.44,170.09,170.30,62922
2020/02/26,12:29:00,170.28,170.34,170.17,170.26,82714
2020/02/26,12:30:00,170.26,170.68,170.26,170.65,78116
2020/02/26,12:31:00,170.65,171.16,170.65,171.13,137122
2020/02/26,12:32:00,171.13,171.33,171.13,171.33,104702
2020/02/26,12:33:00,171.33,171.36,171.18,171.25,56279
2020/02/26,12:34:00,171.27,171.48,171.27,171.31,74947
2020/02/26,12:35:00,171.31,171.42,171.28,171.37,64518
2020/02/26,12:36:00,171.37,171.63,171.36,171.55,87941
2020/02/26,12:37:00,171.54,171.60,171.07,171.10,112538
2020/02/26,12:38:00,171.10,171.41,170.94,171.36,88830
2020/02/26,12:39:00,171.35,171.58,171.18,171.26,141425
2020/02/26,12:40:00,171.26,171.46,171.20,171.32,60048
2020/02/26,12:41:00,171.32,171.35,171.02,171.02,44838
2020/02/26,12:42:00,171.03,171.34,171.03,171.26,71421
2020/02/26,12:43:00,171.26,171.30,171.05,171.15,38077
2020/02/26,12:44:00,171.15,171.17,170.96,170.97,48474
2020/02/26,12:45:00,170.97,171.07,170.69,170.70,75784
2020/02/26,12:46:00,170.70,171.16,170.70,171.07,71908
2020/02/26,12:47:00,171.13,171.24,171.00,171.02,69834
2020/02/26,12:48:00,171.01,171.18,170.95,171.16,56821
2020/02/26,12:49:00,171.16,171.33,171.03,171.08,57326
2020/02/26,12:50:00,171.08,171.25,171.02,171.03,63731
2020/02/26,12:51:00,171.03,171.26,171.03,171.19,52089
2020/02/26,12:52:00,171.19,171.23,170.94,171.01,73645
2020/02/26,12:53:00,171.01,171.01,170.79,170.83,54583
2020/02/26,12:54:00,170.83,170.86,170.58,170.69,70099
2020/02/26,12:55:00,170.69,170.87,170.60,170.65,48189
2020/02/26,12:56:00,170.65,170.70,170.34,170.49,109043
2020/02/26,12:57:00,170.48,170.70,170.47,170.52,53803
2020/02/26,12:58:00,170.52,170.65,170.48,170.56,41455
2020/02/26,12:59:00,170.56,170.75,170.56,170.73,126716
2020/02/26,13:00:00,170.71,170.87,170.64,170.69,43276
2020/02/26,13:01:00,170.69,170.88,170.63,170.65,54478
2020/02/26,13:02:00,170.65,170.82,170.65,170.77,44914
2020/02/26,13:03:00,170.77,171.07,170.77,170.95,47399
2020/02/26,13:04:00,170.95,171.06,170.92,170.94,50571
2020/02/26,13:05:00,170.94,170.94,170.81,170.81,39390
2020/02/26,13:06:00,170.81,170.99,170.78,170.86,50608
2020/02/26,13:07:00,170.86,170.86,170.50,170.70,104607
2020/02/26,13:08:00,170.70,170.73,170.58,170.64,43467
2020/02/26,13:09:00,170.64,170.70,170.25,170.33,85075
2020/02/26,13:10:00,170.33,170.50,170.33,170.42,68964
2020/02/26,13:11:00,170.42,170.64,170.41,170.56,55616
2020/02/26,13:12:00,170.56,170.56,170.40,170.46,50387
2020/02/26,13:13:00,170.44,170.57,170.37,170.55,60765
2020/02/26,13:14:00,170.55,170.63,170.46,170.55,36457
2020/02/26,13:15:00,170.57,170.70,170.57,170.70,25619
2020/02/26,13:16:00,170.70,170.92,170.69,170.89,56784
2020/02/26,13:17:00,170.89,170.98,170.84,170.84,30520
2020/02/26,13:18:00,170.84,170.84,170.50,170.55,87265
2020/02/26,13:19:00,170.54,170.63,170.49,170.53,38952
2020/02/26,13:20:00,170.53,170.64,170.51,170.64,28599
2020/02/26,13:21:00,170.64,170.76,170.53,170.67,71060
2020/02/26,13:22:00,170.67,170.77,170.54,170.54,40910
2020/02/26,13:23:00,170.54,170.55,170.38,170.40,45304
2020/02/26,13:24:00,170.40,170.41,170.28,170.34,48297
2020/02/26,13:25:00,170.34,170.49,170.32,170.49,40916
2020/02/26,13:26:00,170.49,170.58,170.42,170.44,34142
2020/02/26,13:27:00,170.44,170.90,170.43,170.90,73124
2020/02/26,13:28:00,170.90,171.00,170.65,170.70,74109
2020/02/26,13:29:00,170.71,170.80,170.56,170.74,52633
2020/02/26,13:30:00,170.74,170.83,170.68,170.73,32764
2020/02/26,13:31:00,170.73,170.85,170.50,170.56,76384
2020/02/26,13:32:00,170.56,170.57,170.18,170.24,59172
2020/02/26,13:33:00,170.24,170.32,170.01,170.14,70828
2020/02/26,13:34:00,170.15,170.16,169.83,169.89,96511
2020/02/26,13:35:00,169.89,170.00,169.52,169.57,114946
2020/02/26,13:36:00,169.57,169.77,169.38,169.44,80521
2020/02/26,13:37:00,169.44,169.45,169.00,169.00,194403
2020/02/26,13:38:00,169.00,169.30,168.72,169.22,255943
2020/02/26,13:39:00,169.22,169.34,169.04,169.25,121156
2020/02/26,13:40:00,169.25,169.27,168.65,168.78,141454
2020/02/26,13:41:00,168.77,168.86,168.54,168.54,152127
2020/02/26,13:42:00,168.54,168.84,168.47,168.65,180299
2020/02/26,13:43:00,168.65,168.83,168.54,168.56,106208
2020/02/26,13:44:00,168.62,168.81,168.51,168.66,71720
2020/02/26,13:45:00,168.66,168.66,168.27,168.32,216582
2020/02/26,13:46:00,168.32,168.86,168.21,168.62,127540
2020/02/26,13:47:00,168.62,169.09,168.59,169.02,160296
2020/02/26,13:48:00,169.01,169.10,168.76,168.82,126486
2020/02/26,13:49:00,168.81,169.69,168.77,169.60,252593
2020/02/26,13:50:00,169.59,170.28,169.58,169.96,282375
2020/02/26,13:51:00,169.96,169.96,169.52,169.69,133477
2020/02/26,13:52:00,169.68,169.97,169.61,169.93,72120
2020/02/26,13:53:00,169.92,169.98,169.73,169.83,100384
2020/02/26,13:54:00,169.82,169.98,169.69,169.80,49838
2020/02/26,13:55:00,169.80,169.89,169.55,169.60,72942
2020/02/26,13:56:00,169.60,169.67,169.22,169.31,99578
2020/02/26,13:57:00,169.22,169.40,168.87,168.97,100048
2020/02/26,13:58:00,168.99,169.25,168.87,169.05,79982
2020/02/26,13:59:00,169.05,169.21,168.72,168.81,88176
2020/02/26,14:00:00,168.81,169.00,168.62,168.85,105334
2020/02/26,14:01:00,168.85,169.04,168.50,168.78,94938
2020/02/26,14:02:00,168.78,169.15,168.64,169.15,118857
2020/02/26,14:03:00,169.15,169.63,169.03,169.37,152889
2020/02/26,14:04:00,169.37,169.45,169.15,169.29,80968
2020/02/26,14:05:00,169.29,169.39,169.16,169.22,92600
2020/02/26,14:06:00,169.22,169.80,169.22,169.79,99072
2020/02/26,14:07:00,169.79,170.06,169.71,169.96,122696
2020/02/26,14:08:00,169.96,170.15,169.83,170.06,147552
2020/02/26,14:09:00,170.06,170.13,169.96,170.06,85043
2020/02/26,14:10:00,170.06,170.18,169.63,169.77,97886
2020/02/26,14:11:00,169.77,169.86,169.55,169.73,81988
2020/02/26,14:12:00,169.74,170.16,169.72,170.08,78137
2020/02/26,14:13:00,170.08,170.15,169.82,170.11,62844
2020/02/26,14:14:00,170.11,170.39,170.09,170.17,91311
2020/02/26,14:15:00,170.17,170.39,170.09,170.38,54871
2020/02/26,14:16:00,170.37,170.52,170.15,170.20,111548
2020/02/26,14:17:00,170.20,170.22,169.85,169.92,96688
2020/02/26,14:18:00,169.93,170.08,169.69,169.83,71081
2020/02/26,14:19:00,169.83,170.07,169.73,170.04,65817
2020/02/26,14:20:00,170.04,170.13,169.72,169.85,56070
2020/02/26,14:21:00,169.85,169.90,169.64,169.86,91488
2020/02/26,14:22:00,169.88,170.01,169.83,169.97,51521
2020/02/26,14:23:00,169.97,170.17,169.97,170.03,58071
2020/02/26,14:24:00,170.01,170.17,169.88,169.92,46601
2020/02/26,14:25:00,169.92,170.17,169.92,170.16,45054
2020/02/26,14:26:00,170.16,170.50,170.14,170.41,100538
2020/02/26,14:27:00,170.41,170.50,170.15,170.24,109273
2020/02/26,14:28:00,170.24,170.45,170.12,170.22,87607
2020/02/26,14:29:00,170.22,170.39,170.01,170.30,55339
2020/02/26,14:30:00,170.30,170.34,169.81,169.88,94762
2020/02/26,14:31:00,169.86,170.02,169.49,169.56,121870
2020/02/26,14:32:00,169.59,169.82,169.42,169.82,139526
2020/02/26,14:33:00,169.82,169.92,169.57,169.84,139161
2020/02/26,14:34:00,169.88,170.19,169.77,169.82,89204
2020/02/26,14:35:00,169.81,169.81,169.56,169.59,41482
2020/02/26,14:36:00,169.60,169.79,169.51,169.79,49004
2020/02/26,14:37:00,169.78,170.17,169.68,170.13,84216
2020/02/26,14:38:00,170.15,170.31,170.11,170.18,101580
2020/02/26,14:39:00,170.18,170.25,170.03,170.11,51631
2020/02/26,14:40:00,170.09,170.26,170.06,170.11,63276
2020/02/26,14:41:00,170.11,170.19,169.96,170.05,97525
2020/02/26,14:42:00,170.05,170.08,169.62,169.66,83825
2020/02/26,14:43:00,169.66,169.75,169.37,169.67,127336
2020/02/26,14:44:00,169.66,169.70,169.36,169.36,58902
2020/02/26,14:45:00,169.36,169.60,169.27,169.60,80441
2020/02/26,14:46:00,169.60,170.19,169.60,170.07,114935
2020/02/26,14:47:00,170.07,170.08,169.73,169.76,68821
2020/02/26,14:48:00,169.76,169.76,169.44,169.62,70556
2020/02/26,14:49:00,169.62,169.95,169.53,169.82,73273
2020/02/26,14:50:00,169.82,170.04,169.70,170.04,96604
2020/02/26,14:51:00,170.04,170.04,169.65,169.66,97686
2020/02/26,14:52:00,169.67,169.75,169.62,169.65,60252
2020/02/26,14:53:00,169.65,169.81,169.53,169.57,71397
2020/02/26,14:54:00,169.57,169.65,169.31,169.35,66772
2020/02/26,14:55:00,169.35,169.86,169.35,169.72,60996
2020/02/26,14:56:00,169.73,170.05,169.58,169.65,103603
2020/02/26,14:57:00,169.65,169.74,169.41,169.57,84086
2020/02/26,14:58:00,169.57,169.70,169.40,169.40,44171
2020/02/26,14:59:00,169.40,169.58,169.40,169.57,42140
2020/02/26,15:00:00,169.57,169.57,169.26,169.30,100282
2020/02/26,15:01:00,169.30,169.96,169.30,169.83,136374
2020/02/26,15:02:00,169.83,169.96,169.70,169.75,80972
2020/02/26,15:03:00,169.75,169.86,169.67,169.82,45663
2020/02/26,15:04:00,169.82,169.99,169.66,169.92,62417
2020/02/26,15:05:00,169.92,170.19,169.85,169.86,117549
2020/02/26,15:06:00,169.86,169.97,169.67,169.70,91253
2020/02/26,15:07:00,169.69,169.71,169.53,169.66,71206
2020/02/26,15:08:00,169.63,169.82,169.57,169.82,70224
2020/02/26,15:09:00,169.82,170.08,169.71,169.83,110946
2020/02/26,15:10:00,169.83,170.13,169.70,170.13,83429
2020/02/26,15:11:00,170.13,170.31,169.98,170.01,115709
2020/02/26,15:12:00,170.01,170.09,169.88,170.06,78063
2020/02/26,15:13:00,170.05,170.50,170.02,170.47,127188
2020/02/26,15:14:00,170.47,170.59,170.34,170.47,116388
2020/02/26,15:15:00,170.47,170.61,170.32,170.40,89227
2020/02/26,15:16:00,170.40,170.54,170.32,170.52,88251
2020/02/26,15:17:00,170.52,170.62,170.45,170.55,108559
2020/02/26,15:18:00,170.55,170.90,170.55,170.86,125844
2020/02/26,15:19:00,170.86,171.14,170.85,170.97,161663
2020/02/26,15:20:00,170.98,171.03,170.63,170.83,139302
2020/02/26,15:21:00,170.83,170.92,170.70,170.77,68063
2020/02/26,15:22:00,170.77,170.79,170.39,170.44,115062
2020/02/26,15:23:00,170.46,170.68,170.44,170.48,97704
2020/02/26,15:24:00,170.49,170.68,170.42,170.43,78861
2020/02/26,15:25:00,170.43,170.58,170.39,170.57,53412
2020/02/26,15:26:00,170.58,170.71,170.28,170.36,112179
2020/02/26,15:27:00,170.34,170.38,170.03,170.18,109860
2020/02/26,15:28:00,170.18,170.26,170.07,170.16,61159
2020/02/26,15:29:00,170.16,170.39,170.14,170.34,53671
2020/02/26,15:30:00,170.34,170.53,170.33,170.44,63062
2020/02/26,15:31:00,170.44,170.58,170.33,170.40,110502
2020/02/26,15:32:00,170.40,170.46,170.17,170.41,110229
2020/02/26,15:33:00,170.41,170.66,170.41,170.59,110564
2020/02/26,15:34:00,170.59,170.60,170.18,170.28,105711
2020/02/26,15:35:00,170.27,170.30,170.02,170.13,111906
2020/02/26,15:36:00,170.12,170.41,170.11,170.39,79802
2020/02/26,15:37:00,170.39,170.55,170.26,170.41,74244
2020/02/26,15:38:00,170.41,170.45,170.22,170.28,64292
2020/02/26,15:39:00,170.28,170.35,170.14,170.33,97500
2020/02/26,15:40:00,170.33,170.64,170.32,170.60,103121
2020/02/26,15:41:00,170.60,170.63,170.40,170.41,102293
2020/02/26,15:42:00,170.41,170.41,170.24,170.25,70981
2020/02/26,15:43:00,170.25,170.42,170.20,170.28,65872
2020/02/26,15:44:00,170.28,170.33,170.00,170.08,134921
2020/02/26,15:45:00,170.08,170.36,170.08,170.33,87423
2020/02/26,15:46:00,170.34,170.37,170.10,170.11,95387
2020/02/26,15:47:00,170.11,170.27,170.10,170.19,72882
2020/02/26,15:48:00,170.18,170.46,170.15,170.17,125227
2020/02/26,15:49:00,170.17,170.20,169.97,170.18,174172
2020/02/26,15:50:00,170.18,170.31,170.03,170.13,120392
2020/02/26,15:51:00,170.13,170.56,169.97,170.17,207893
2020/02/26,15:52:00,170.25,170.50,170.18,170.48,130192
2020/02/26,15:53:00,170.49,170.68,170.49,170.66,120313
2020/02/26,15:54:00,170.67,170.67,170.37,170.56,187098
2020/02/26,15:55:00,170.55,170.68,170.36,170.40,156875
2020/02/26,15:56:00,170.44,170.61,170.39,170.49,181156
2020/02/26,15:57:00,170.45,170.48,170.33,170.33,141930
2020/02/26,15:58:00,170.30,170.30,170.17,170.22,139981
2020/02/26,15:59:00,170.34,170.46,170.17,170.17,336408
2020/02/27,09:31:00,163.32,165.20,162.50,164.68,2843709
2020/02/27,09:32:00,164.68,164.76,163.22,163.83,407190
2020/02/27,09:33:00,163.83,163.92,163.00,163.11,391867
2020/02/27,09:34:00,163.11,165.11,163.02,164.64,644486
2020/02/27,09:35:00,164.64,165.08,164.07,164.15,438520
2020/02/27,09:36:00,164.15,164.80,164.10,164.68,423222
2020/02/27,09:37:00,164.68,165.16,164.62,165.06,448611
2020/02/27,09:38:00,165.06,166.00,164.97,165.83,546546
2020/02/27,09:39:00,165.83,166.50,165.65,166.27,495789
2020/02/27,09:40:00,166.27,166.66,165.76,166.07,407896
2020/02/27,09:41:00,166.07,166.21,165.41,165.66,417598
2020/02/27,09:42:00,165.66,166.22,165.45,165.89,298905
2020/02/27,09:43:00,165.88,165.95,165.05,165.11,265879
2020/02/27,09:44:00,165.11,165.83,165.02,165.76,368122
2020/02/27,09:45:00,165.76,165.91,165.48,165.49,252915
2020/02/27,09:46:00,165.49,165.49,164.87,164.97,414131
2020/02/27,09:47:00,164.97,165.17,164.40,164.73,368921
2020/02/27,09:48:00,164.67,164.69,163.85,163.92,292339
2020/02/27,09:49:00,163.91,164.61,163.76,164.54,392405
2020/02/27,09:50:00,164.54,164.79,164.06,164.56,391268
2020/02/27,09:51:00,164.56,164.99,164.28,164.49,279156
2020/02/27,09:52:00,164.49,164.96,164.37,164.88,266297
2020/02/27,09:53:00,164.88,165.36,164.84,165.20,307798
2020/02/27,09:54:00,165.21,165.75,165.00,165.41,347160
2020/02/27,09:55:00,165.41,165.53,165.19,165.27,216119
2020/02/27,09:56:00,165.27,165.58,165.08,165.25,278747
2020/02/27,09:57:00,165.25,165.58,165.03,165.24,302632
2020/02/27,09:58:00,165.26,165.65,165.07,165.47,273303
2020/02/27,09:59:00,165.47,165.78,165.20,165.74,392787
2020/02/27,10:00:00,165.70,166.03,165.61,165.99,439549
2020/02/27,10:01:00,165.99,166.45,165.89,165.96,385592
2020/02/27,10:02:00,165.98,166.12,165.58,166.05,380776
2020/02/27,10:03:00,166.05,166.25,165.78,165.85,255192
2020/02/27,10:04:00,165.85,166.05,165.56,165.70,241166
2020/02/27,10:05:00,165.68,166.05,165.45,165.58,212213
2020/02/27,10:06:00,165.58,165.84,165.44,165.50,172692
2020/02/27,10:07:00,165.48,165.64,165.08,165.61,268587
2020/02/27,10:08:00,165.61,166.01,165.33,165.94,308167
2020/02/27,10:09:00,165.94,166.15,165.80,166.10,240449
2020/02/27,10:10:00,166.10,166.16,165.36,165.70,202934
2020/02/27,10:11:00,165.70,165.84,165.44,165.79,213580
2020/02/27,10:12:00,165.74,166.09,165.73,165.82,226426
2020/02/27,10:13:00,165.82,166.29,165.64,165.66,265297
2020/02/27,10:14:00,165.66,166.34,165.66,165.79,194933
2020/02/27,10:15:00,165.80,166.32,165.80,166.19,217768
2020/02/27,10:16:00,166.19,166.19,165.83,165.90,170107
2020/02/27,10:17:00,165.90,165.92,165.34,165.41,242360
2020/02/27,10:18:00,165.41,165.55,165.12,165.41,219794
2020/02/27,10:19:00,165.41,165.66,165.32,165.50,322297
2020/02/27,10:20:00,165.50,165.57,165.33,165.37,252512
2020/02/27,10:21:00,165.37,165.43,165.00,165.05,262252
2020/02/27,10:22:00,165.05,165.27,165.05,165.11,173929
2020/02/27,10:23:00,165.13,165.57,165.07,165.21,192888
2020/02/27,10:24:00,165.18,165.29,164.59,164.77,370977
2020/02/27,10:25:00,164.77,164.89,164.52,164.64,339408
2020/02/27,10:26:00,164.64,164.64,163.94,164.01,423305
2020/02/27,10:27:00,164.01,164.15,163.63,163.64,356473
2020/02/27,10:28:00,163.64,164.22,163.53,164.02,367353
2020/02/27,10:29:00,164.03,164.07,163.50,163.50,346316
2020/02/27,10:30:00,163.50,163.89,163.49,163.88,291834
2020/02/27,10:31:00,163.86,163.89,163.40,163.46,246875
2020/02/27,10:32:00,163.46,163.59,163.00,163.15,346525
2020/02/27,10:33:00,163.15,163.34,162.99,163.24,285918
2020/02/27,10:34:00,163.28,163.29,162.99,163.00,256608
2020/02/27,10:35:00,163.00,163.06,162.30,162.34,443326
2020/02/27,10:36:00,162.34,162.56,161.86,161.96,645732
2020/02/27,10:37:00,161.96,163.14,161.96,163.03,385847
2020/02/27,10:38:00,163.03,163.48,162.97,163.46,350180
2020/02/27,10:39:00,163.46,163.46,163.16,163.20,205513
2020/02/27,10:40:00,163.20,163.83,163.08,163.80,221247
2020/02/27,10:41:00,163.80,164.17,163.63,164.14,272159
2020/02/27,10:42:00,164.14,164.14,163.66,163.70,181490
2020/02/27,10:43:00,163.72,163.72,163.08,163.38,212284
2020/02/27,10:44:00,163.37,163.46,163.05,163.44,230000
2020/02/27,10:45:00,163.44,163.55,162.69,162.70,231851
2020/02/27,10:46:00,162.69,163.47,162.63,163.39,153570
2020/02/27,10:47:00,163.39,163.88,163.34,163.88,183054
2020/02/27,10:48:00,163.88,164.23,163.67,163.79,357077
2020/02/27,10:49:00,163.79,164.10,163.59,164.00,191483
2020/02/27,10:50:00,164.00,164.27,163.97,164.22,174675
2020/02/27,10:51:00,164.21,164.40,164.00,164.33,229960
2020/02/27,10:52:00,164.33,164.75,164.31,164.34,234317
2020/02/27,10:53:00,164.37,164.62,164.27,164.37,188402
2020/02/27,10:54:00,164.38,164.48,164.25,164.45,260112
2020/02/27,10:55:00,164.44,164.55,163.94,164.26,223281
2020/02/27,10:56:00,164.25,164.30,163.88,164.00,139359
2020/02/27,10:57:00,164.00,164.61,164.00,164.60,212914
2020/02/27,10:58:00,164.58,164.74,164.40,164.62,175010
2020/02/27,10:59:00,164.62,164.85,164.53,164.54,167377
2020/02/27,11:00:00,164.54,164.97,164.38,164.95,166188
2020/02/27,11:01:00,164.95,165.18,164.81,165.11,321872
2020/02/27,11:02:00,165.11,165.66,165.11,165.47,286572
2020/02/27,11:03:00,165.47,165.53,165.04,165.04,242931
2020/02/27,11:04:00,165.04,165.04,164.67,164.73,188918
2020/02/27,11:05:00,164.73,165.14,164.68,165.14,201413
2020/02/27,11:06:00,165.16,165.17,164.88,165.12,182243
2020/02/27,11:07:00,165.13,165.46,165.09,165.41,135486
2020/02/27,11:08:00,165.44,165.77,165.29,165.77,237564
2020/02/27,11:09:00,165.77,166.04,165.59,165.81,253197
2020/02/27,11:10:00,165.81,166.07,165.79,165.90,280929
2020/02/27,11:11:00,165.92,165.94,165.21,165.31,217473
2020/02/27,11:12:00,165.31,165.62,165.05,165.22,164877
2020/02/27,11:13:00,165.21,165.83,165.21,165.49,207212
2020/02/27,11:14:00,165.49,165.54,164.96,165.26,170073
2020/02/27,11:15:00,165.26,165.58,165.09,165.53,182890
2020/02/27,11:16:00,165.53,165.76,165.50,165.52,202626
2020/02/27,11:17:00,165.52,165.62,165.44,165.53,162285
2020/02/27,11:18:00,165.52,165.88,165.49,165.87,167368
2020/02/27,11:19:00,165.86,166.47,165.86,166.10,273205
2020/02/27,11:20:00,166.09,166.38,165.98,166.33,167360
2020/02/27,11:21:00,166.33,166.35,166.00,166.01,137481
2020/02/27,11:22:00,166.01,166.16,165.82,165.85,173747
2020/02/27,11:23:00,165.85,166.27,165.77,166.24,184580
2020/02/27,11:24:00,166.24,166.25,165.49,165.54,180050
2020/02/27,11:25:00,165.52,165.60,165.34,165.40,135955
2020/02/27,11:26:00,165.40,165.45,165.00,165.10,185296
2020/02/27,11:27:00,165.10,165.58,165.10,165.25,166899
2020/02/27,11:28:00,165.25,165.32,164.71,164.91,213719
2020/02/27,11:29:00,164.91,164.98,164.68,164.72,121190
2020/02/27,11:30:00,164.72,164.72,164.42,164.52,157061
2020/02/27,11:31:00,164.52,164.66,164.19,164.22,152669
2020/02/27,11:32:00,164.22,164.40,164.14,164.36,120065
2020/02/27,11:33:00,164.37,164.60,164.33,164.55,168481
2020/02/27,11:34:00,164.55,164.81,164.25,164.26,163422
2020/02/27,11:35:00,164.26,164.38,164.05,164.08,155460
2020/02/27,11:36:00,164.08,164.49,163.77,164.25,241094
2020/02/27,11:37:00,164.25,164.28,163.98,164.01,116226
2020/02/27,11:38:00,164.02,164.22,163.82,163.85,123752
2020/02/27,11:39:00,163.85,163.95,163.59,163.83,150065
2020/02/27,11:40:00,163.83,164.12,163.71,164.05,130868
2020/02/27,11:41:00,164.05,164.44,164.00,164.09,151235
2020/02/27,11:42:00,164.07,164.35,164.00,164.27,140059
2020/02/27,11:43:00,164.27,164.55,164.11,164.12,149669
2020/02/27,11:44:00,164.12,164.19,163.70,163.82,164621
2020/02/27,11:45:00,163.82,164.01,163.75,163.85,113684
2020/02/27,11:46:00,163.85,163.85,163.41,163.44,170870
2020/02/27,11:47:00,163.44,163.65,163.41,163.52,128771
2020/02/27,11:48:00,163.52,164.01,163.50,163.96,122832
2020/02/27,11:49:00,163.96,164.10,163.83,163.94,139419
2020/02/27,11:50:00,163.94,164.48,163.83,164.19,178962
2020/02/27,11:51:00,164.16,164.26,164.08,164.19,95326
2020/02/27,11:52:00,164.20,164.54,164.15,164.33,135976
2020/02/27,11:53:00,164.33,164.58,164.15,164.55,158390
2020/02/27,11:54:00,164.56,164.67,164.35,164.51,111023
2020/02/27,11:55:00,164.51,164.74,164.51,164.61,118479
2020/02/27,11:56:00,164.60,164.68,164.39,164.54,109929
2020/02/27,11:57:00,164.55,164.83,164.50,164.75,144288
2020/02/27,11:58:00,164.75,164.94,164.59,164.68,109850
2020/02/27,11:59:00,164.70,165.05,164.70,164.98,122747
2020/02/27,12:00:00,164.98,165.25,164.81,165.09,123601
2020/02/27,12:01:00,165.09,165.11,164.73,164.87,171307
2020/02/27,12:02:00,164.87,165.05,164.58,165.03,175917
2020/02/27,12:03:00,165.03,165.33,164.91,165.04,150242
2020/02/27,12:04:00,165.04,165.06,164.60,164.67,124606
2020/02/27,12:05:00,164.67,164.95,164.59,164.81,128597
2020/02/27,12:06:00,164.80,165.01,164.68,164.94,113876
2020/02/27,12:07:00,164.94,165.12,164.89,164.92,77528
2020/02/27,12:08:00,164.92,164.95,164.69,164.88,72950
2020/02/27,12:09:00,164.88,165.29,164.85,165.21,134804
2020/02/27,12:10:00,165.21,165.46,165.16,165.24,98550
2020/02/27,12:11:00,165.24,165.52,165.21,165.49,133439
2020/02/27,12:12:00,165.49,165.55,165.29,165.55,110550
2020/02/27,12:13:00,165.55,165.68,165.46,165.60,109918
2020/02/27,12:14:00,165.60,165.74,165.52,165.70,100578
2020/02/27,12:15:00,165.69,165.87,165.63,165.86,107620
2020/02/27,12:16:00,165.86,165.94,165.34,165.48,197535
2020/02/27,12:17:00,165.48,165.51,165.15,165.41,137647
2020/02/27,12:18:00,165.43,165.78,165.31,165.78,124363
2020/02/27,12:19:00,165.78,165.85,165.45,165.78,169928
2020/02/27,12:20:00,165.78,165.96,165.67,165.88,113885
2020/02/27,12:21:00,165.86,165.86,165.39,165.40,104247
2020/02/27,12:22:00,165.40,165.49,164.77,164.95,145033
2020/02/27,12:23:00,164.91,165.06,164.58,164.64,145817
2020/02/27,12:24:00,164.62,164.84,164.57,164.68,133209
2020/02/27,12:25:00,164.68,164.68,164.24,164.56,176720
2020/02/27,12:26:00,164.56,164.95,164.54,164.70,98940
2020/02/27,12:27:00,164.70,164.86,164.64,164.68,123710
2020/02/27,12:28:00,164.68,164.97,164.67,164.85,92509
2020/02/27,12:29:00,164.85,165.02,164.80,165.02,81468
2020/02/27,12:30:00,165.02,165.46,164.99,165.35,104489
2020/02/27,12:31:00,165.35,165.54,165.12,165.49,109514
2020/02/27,12:32:00,165.49,165.59,165.28,165.59,123396
2020/02/27,12:33:00,165.59,165.93,165.53,165.88,100673
2020/02/27,12:34:00,165.88,166.17,165.77,166.03,277333
2020/02/27,12:35:00,166.03,166.07,165.72,165.74,158008
2020/02/27,12:36:00,165.74,166.19,165.74,165.84,181807
2020/02/27,12:37:00,165.86,166.46,165.80,166.40,238994
2020/02/27,12:38:00,166.40,166.59,166.15,166.55,236579
2020/02/27,12:39:00,166.54,166.69,166.40,166.69,132679
2020/02/27,12:40:00,166.69,166.76,166.46,166.67,236029
2020/02/27,12:41:00,166.66,166.66,165.97,166.01,206804
2020/02/27,12:42:00,166.01,166.30,165.97,166.25,123537
2020/02/27,12:43:00,166.25,166.53,166.21,166.28,114907
2020/02/27,12:44:00,166.26,166.47,166.13,166.34,111350
2020/02/27,12:45:00,166.34,166.37,166.06,166.06,95880
2020/02/27,12:46:00,166.06,166.21,165.82,165.91,136018
2020/02/27,12:47:00,165.91,166.10,165.85,165.99,86222
2020/02/27,12:48:00,165.99,166.25,165.82,166.21,81382
2020/02/27,12:49:00,166.20,166.50,166.11,166.47,137472
2020/02/27,12:50:00,166.47,166.70,166.33,166.65,147242
2020/02/27,12:51:00,166.65,166.71,166.38,166.60,127630
2020/02/27,12:52:00,166.60,166.64,166.29,166.52,162515
2020/02/27,12:53:00,166.52,166.87,166.50,166.59,170969
2020/02/27,12:54:00,166.59,166.96,166.54,166.83,128490
2020/02/27,12:55:00,166.83,167.03,166.72,166.74,167282
2020/02/27,12:56:00,166.74,166.74,166.45,166.58,95091
2020/02/27,12:57:00,166.58,166.64,166.42,166.43,96488
2020/02/27,12:58:00,166.42,166.47,166.08,166.20,111775
2020/02/27,12:59:00,166.20,166.22,165.85,165.91,128933
2020/02/27,13:00:00,165.91,165.92,165.50,165.58,112802
2020/02/27,13:01:00,165.58,165.70,165.21,165.34,116576
2020/02/27,13:02:00,165.33,165.44,165.12,165.15,94049
2020/02/27,13:03:00,165.15,165.87,165.14,165.81,107854
2020/02/27,13:04:00,165.81,166.06,165.77,165.94,113403
2020/02/27,13:05:00,165.96,166.20,165.94,166.08,116408
2020/02/27,13:06:00,166.06,166.13,165.67,165.80,117152
2020/02/27,13:07:00,165.80,166.00,165.68,165.97,103257
2020/02/27,13:08:00,165.97,166.22,165.92,166.08,94129
2020/02/27,13:09:00,166.08,166.10,165.92,165.98,60233
2020/02/27,13:10:00,165.97,166.05,165.77,166.00,92586
2020/02/27,13:11:00,166.00,166.43,165.98,166.21,85809
2020/02/27,13:12:00,166.21,166.37,166.14,166.28,103194
2020/02/27,13:13:00,166.27,166.29,166.13,166.25,60571
2020/02/27,13:14:00,166.25,166.49,166.24,166.35,80900
2020/02/27,13:15:00,166.35,166.39,166.21,166.21,178851
2020/02/27,13:16:00,166.21,166.26,165.76,165.90,98934
2020/02/27,13:17:00,165.90,165.92,165.32,165.61,150154
2020/02/27,13:18:00,165.61,165.68,165.23,165.26,140298
2020/02/27,13:19:00,165.28,165.47,165.14,165.40,81056
2020/02/27,13:20:00,165.40,165.60,165.32,165.39,71625
2020/02/27,13:21:00,165.39,165.72,165.30,165.71,164137
2020/02/27,13:22:00,165.71,165.77,165.50,165.66,122310
2020/02/27,13:23:00,165.68,165.76,165.53,165.60,123535
2020/02/27,13:24:00,165.56,165.57,165.27,165.55,110405
2020/02/27,13:25:00,165.55,165.63,165.47,165.53,74075
2020/02/27,13:26:00,165.53,165.86,165.45,165.73,120902
2020/02/27,13:27:00,165.73,165.88,165.58,165.72,103659
2020/02/27,13:28:00,165.72,165.73,165.23,165.27,90706
2020/02/27,13:29:00,165.26,165.27,164.85,164.90,199715
2020/02/27,13:30:00,164.90,165.02,164.72,164.81,141962
2020/02/27,13:31:00,164.81,164.95,164.72,164.72,109164
2020/02/27,13:32:00,164.72,164.90,164.42,164.88,123311
2020/02/27,13:33:00,164.86,165.21,164.83,165.02,92111
2020/02/27,13:34:00,165.01,165.04,164.71,164.72,170076
2020/02/27,13:35:00,164.72,164.90,164.66,164.70,65677
2020/02/27,13:36:00,164.69,164.81,164.53,164.65,84850
2020/02/27,13:37:00,164.65,164.65,164.36,164.38,124820
2020/02/27,13:38:00,164.41,164.41,163.86,163.96,193841
2020/02/27,13:39:00,163.99,164.23,163.83,164.10,164550
2020/02/27,13:40:00,164.10,164.16,163.88,164.16,113011
2020/02/27,13:41:00,164.16,164.49,164.13,164.34,145299
2020/02/27,13:42:00,164.34,164.42,164.16,164.20,77208
2020/02/27,13:43:00,164.19,164.36,163.41,163.71,296000
2020/02/27,13:44:00,163.28,163.67,163.11,163.25,270159
2020/02/27,13:45:00,163.35,163.86,163.28,163.46,320912
2020/02/27,13:46:00,163.47,163.72,163.23,163.47,142495
2020/02/27,13:47:00,163.47,164.20,163.38,164.01,115878
2020/02/27,13:48:00,164.01,164.10,163.82,163.96,120192
2020/02/27,13:49:00,163.96,164.28,163.84,164.12,119487
2020/02/27,13:50:00,164.12,164.18,163.99,164.04,83974
2020/02/27,13:51:00,164.04,164.08,163.72,163.94,86705
2020/02/27,13:52:00,163.93,164.07,163.60,163.72,115901
2020/02/27,13:53:00,163.72,163.90,163.36,163.67,149704
2020/02/27,13:54:00,163.67,164.19,163.67,164.12,99214
2020/02/27,13:55:00,164.12,164.83,164.09,164.65,227045
2020/02/27,13:56:00,164.61,164.71,164.40,164.67,97365
2020/02/27,13:57:00,164.67,164.67,164.29,164.36,106715
2020/02/27,13:58:00,164.39,164.40,163.12,163.85,328290
2020/02/27,13:59:00,163.85,163.95,163.52,163.52,143614
2020/02/27,14:00:00,163.52,163.64,163.10,163.44,154520
2020/02/27,14:01:00,163.44,163.45,163.00,163.05,164715
2020/02/27,14:02:00,163.05,163.46,162.89,163.38,218000
2020/02/27,14:03:00,163.38,163.66,163.29,163.30,158173
2020/02/27,14:04:00,163.30,163.34,162.86,162.98,136575
2020/02/27,14:05:00,162.99,163.16,162.85,163.15,123182
2020/02/27,14:06:00,163.12,163.35,163.04,163.10,79506
2020/02/27,14:07:00,163.10,163.28,162.83,163.03,135528
2020/02/27,14:08:00,163.03,163.09,162.74,162.90,87727
2020/02/27,14:09:00,162.90,162.95,162.64,162.81,103809
2020/02/27,14:10:00,162.81,162.87,162.50,162.63,150975
2020/02/27,14:11:00,162.63,162.78,162.41,162.43,159862
2020/02/27,14:12:00,162.46,162.79,162.45,162.49,147666
2020/02/27,14:13:00,162.49,162.55,162.26,162.50,120740
2020/02/27,14:14:00,162.52,162.91,162.50,162.81,185294
2020/02/27,14:15:00,162.81,163.17,162.75,163.10,146546
2020/02/27,14:16:00,163.10,163.36,162.96,163.24,153585
2020/02/27,14:17:00,163.22,163.23,162.60,162.80,132209
2020/02/27,14:18:00,162.80,162.87,162.42,162.84,158847
2020/02/27,14:19:00,163.09,163.14,162.55,162.61,184483
2020/02/27,14:20:00,162.61,162.73,162.31,162.33,158573
2020/02/27,14:21:00,162.32,162.78,162.32,162.63,108818
2020/02/27,14:22:00,162.63,162.77,162.45,162.57,88744
2020/02/27,14:23:00,162.57,162.67,162.40,162.56,100579
2020/02/27,14:24:00,162.56,162.94,162.56,162.88,149005
2020/02/27,14:25:00,162.88,163.07,162.67,162.98,102078
2020/02/27,14:26:00,162.98,163.12,162.74,163.08,104272
2020/02/27,14:27:00,163.09,163.42,163.03,163.22,215983
2020/02/27,14:28:00,163.20,163.28,162.95,162.98,134052
2020/02/27,14:29:00,162.97,163.25,162.95,163.18,126553
2020/02/27,14:30:00,163.18,163.27,163.02,163.22,98829
2020/02/27,14:31:00,163.22,163.22,162.58,162.66,119801
2020/02/27,14:32:00,162.66,162.83,162.40,162.50,128204
2020/02/27,14:33:00,162.50,162.63,162.40,162.45,97071
2020/02/27,14:34:00,162.45,162.50,162.15,162.26,146511
2020/02/27,14:35:00,162.25,162.64,162.25,162.51,89460
2020/02/27,14:36:00,162.52,162.81,162.37,162.77,78420
2020/02/27,14:37:00,162.77,162.86,162.60,162.60,102810
2020/02/27,14:38:00,162.60,162.60,162.35,162.40,93890
2020/02/27,14:39:00,162.40,162.72,162.40,162.69,107663
2020/02/27,14:40:00,162.67,162.67,162.30,162.36,192012
2020/02/27,14:41:00,162.36,162.48,162.10,162.22,138062
2020/02/27,14:42:00,162.22,162.45,162.14,162.43,306703
2020/02/27,14:43:00,162.38,162.60,162.36,162.54,140331
2020/02/27,14:44:00,162.54,162.64,162.44,162.58,56055
2020/02/27,14:45:00,162.59,162.79,162.53,162.76,291464
2020/02/27,14:46:00,162.76,162.76,162.49,162.56,77935
2020/02/27,14:47:00,162.57,162.60,162.35,162.53,88808
2020/02/27,14:48:00,162.53,162.58,162.30,162.34,66550
2020/02/27,14:49:00,162.35,162.36,162.07,162.26,119103
2020/02/27,14:50:00,162.26,162.53,162.23,162.46,111721
2020/02/27,14:51:00,162.46,162.62,162.41,162.45,82953
2020/02/27,14:52:00,162.45,162.47,162.28,162.34,138447
2020/02/27,14:53:00,162.34,162.43,162.24,162.42,85278
2020/02/27,14:54:00,162.42,162.44,162.27,162.33,102943
2020/02/27,14:55:00,162.34,162.64,162.31,162.43,129250
2020/02/27,14:56:00,162.43,162.43,162.12,162.13,117713
2020/02/27,14:57:00,162.13,162.22,161.98,162.13,290664
2020/02/27,14:58:00,162.13,162.19,162.00,162.00,104978
2020/02/27,14:59:00,162.01,162.04,161.71,161.92,180674
2020/02/27,15:00:00,161.92,162.03,161.80,161.88,133536
2020/02/27,15:01:00,161.88,161.98,161.50,161.61,275341
2020/02/27,15:02:00,161.60,161.73,161.31,161.34,188602
2020/02/27,15:03:00,161.34,161.50,161.30,161.35,212733
2020/02/27,15:04:00,161.35,161.46,161.20,161.20,149138
2020/02/27,15:05:00,161.20,161.60,161.20,161.57,173180
2020/02/27,15:06:00,161.57,161.77,161.49,161.75,200072
2020/02/27,15:07:00,161.75,162.24,161.73,162.22,241562
2020/02/27,15:08:00,162.22,162.29,161.88,161.91,256829
2020/02/27,15:09:00,161.91,162.29,161.90,162.12,145160
2020/02/27,15:10:00,162.12,162.46,162.12,162.41,147951
2020/02/27,15:11:00,162.41,162.71,162.28,162.46,255512
2020/02/27,15:12:00,162.48,162.70,162.36,162.67,166003
2020/02/27,15:13:00,162.68,162.70,162.43,162.62,124727
2020/02/27,15:14:00,162.62,162.71,162.26,162.30,131988
2020/02/27,15:15:00,162.33,162.54,162.12,162.13,142565
2020/02/27,15:16:00,162.11,162.21,161.94,162.01,122370
2020/02/27,15:17:00,162.01,162.29,161.98,162.05,129262
2020/02/27,15:18:00,162.05,162.18,162.02,162.07,120064
2020/02/27,15:19:00,162.07,162.10,161.77,161.86,133759
2020/02/27,15:20:00,161.86,161.89,161.51,161.59,152956
2020/02/27,15:21:00,161.59,161.88,161.59,161.76,119784
2020/02/27,15:22:00,161.76,161.77,161.53,161.56,128189
2020/02/27,15:23:00,161.56,161.61,161.30,161.61,166629
2020/02/27,15:24:00,161.61,161.66,161.41,161.45,130506
2020/02/27,15:25:00,161.45,161.61,161.38,161.42,133674
2020/02/27,15:26:00,161.43,161.79,161.31,161.75,149998
2020/02/27,15:27:00,161.77,161.78,161.47,161.51,114185
2020/02/27,15:28:00,161.51,161.53,161.30,161.38,132098
2020/02/27,15:29:00,161.38,161.40,161.16,161.28,171523
2020/02/27,15:30:00,161.28,161.28,161.02,161.07,177138
2020/02/27,15:31:00,161.03,161.16,160.88,161.03,406181
2020/02/27,15:32:00,161.03,161.17,160.92,161.13,239357
2020/02/27,15:33:00,161.13,161.13,160.85,160.94,222222
2020/02/27,15:34:00,160.94,161.27,160.93,161.26,161919
2020/02/27,15:35:00,161.26,161.59,161.26,161.38,284991
2020/02/27,15:36:00,161.38,161.39,161.04,161.11,170636
2020/02/27,15:37:00,161.11,161.14,160.91,160.99,127636
2020/02/27,15:38:00,161.00,161.01,160.50,160.51,247486
2020/02/27,15:39:00,160.50,160.64,160.34,160.37,251716
2020/02/27,15:40:00,160.37,160.50,160.18,160.21,268904
2020/02/27,15:41:00,160.21,160.41,160.09,160.21,249513
2020/02/27,15:42:00,160.21,160.36,160.10,160.32,333627
2020/02/27,15:43:00,160.32,160.32,160.00,160.05,676815
2020/02/27,15:44:00,160.05,160.24,160.00,160.09,336625
2020/02/27,15:45:00,160.09,160.28,160.07,160.20,260004
2020/02/27,15:46:00,160.20,161.02,160.14,160.77,391988
2020/02/27,15:47:00,160.78,160.79,160.18,160.24,319927
2020/02/27,15:48:00,160.24,160.70,160.24,160.52,228963
2020/02/27,15:49:00,160.52,160.61,160.16,160.37,202663
2020/02/27,15:50:00,160.37,160.87,160.23,160.36,238968
2020/02/27,15:51:00,160.38,160.48,159.63,159.63,741880
2020/02/27,15:52:00,159.81,159.83,159.51,159.72,426559
2020/02/27,15:53:00,159.52,159.52,158.91,158.96,726366
2020/02/27,15:54:00,159.12,159.13,159.03,159.10,520427
2020/02/27,15:55:00,159.15,159.36,158.18,158.18,982250
2020/02/28,09:31:00,152.41,153.60,152.00,153.53,3687575
2020/02/28,09:32:00,153.82,154.90,153.25,154.75,882762
2020/02/28,09:33:00,154.73,155.43,154.41,155.28,625177
2020/02/28,09:34:00,155.28,155.80,154.51,154.81,612067
2020/02/28,09:35:00,154.84,156.04,154.79,155.87,555953
2020/02/28,09:36:00,155.80,156.17,155.33,156.10,470781
2020/02/28,09:37:00,156.10,156.54,155.54,155.95,548106
2020/02/28,09:38:00,155.95,155.95,155.20,155.44,412055
2020/02/28,09:39:00,155.44,155.66,155.00,155.63,381137
2020/02/28,09:40:00,155.63,156.37,155.55,156.10,477085
2020/02/28,09:41:00,156.09,156.68,155.56,156.17,578792
2020/02/28,09:42:00,156.03,156.60,156.03,156.26,492865
2020/02/28,09:43:00,156.31,157.18,156.07,156.81,552310
2020/02/28,09:44:00,156.81,157.29,156.25,156.86,441560
2020/02/28,09:45:00,156.86,157.01,155.55,155.80,536337
2020/02/28,09:46:00,155.67,155.81,154.85,154.95,470449
2020/02/28,09:47:00,155.09,156.32,154.88,156.14,465928
2020/02/28,09:48:00,155.98,156.67,155.13,156.60,423859
2020/02/28,09:49:00,156.58,157.35,156.00,156.59,557498
2020/02/28,09:50:00,156.59,157.60,156.12,156.21,370835
2020/02/28,09:51:00,156.22,156.95,155.80,155.99,332663
2020/02/28,09:52:00,155.99,156.57,155.86,156.24,342449
2020/02/28,09:53:00,156.26,156.36,155.68,155.74,426350
2020/02/28,09:54:00,155.74,155.85,155.21,155.45,314747
2020/02/28,09:55:00,155.45,155.68,155.00,155.50,353666
2020/02/28,09:56:00,155.50,155.50,154.50,154.95,443931
2020/02/28,09:57:00,154.57,154.97,154.26,154.41,433843
2020/02/28,09:58:00,154.34,155.05,154.12,154.12,269598
2020/02/28,09:59:00,153.78,154.69,153.73,154.33,451425
2020/02/28,10:00:00,154.97,155.27,154.61,155.15,470312
2020/02/28,10:01:00,154.70,155.11,154.44,154.89,418590
2020/02/28,10:02:00,154.89,155.05,154.21,154.55,280423
2020/02/28,10:03:00,154.55,154.60,153.82,154.34,313871
2020/02/28,10:04:00,154.13,154.50,153.65,154.17,400243
2020/02/28,10:05:00,154.16,154.38,153.68,154.04,303403
2020/02/28,10:06:00,154.01,155.00,153.92,155.00,373351
2020/02/28,10:07:00,155.09,155.30,154.53,154.86,370243
2020/02/28,10:08:00,154.64,155.28,154.48,155.01,299711
2020/02/28,10:09:00,155.01,155.16,154.32,154.52,345249
2020/02/28,10:10:00,154.53,155.30,154.51,155.13,241727
2020/02/28,10:11:00,155.10,155.74,154.79,155.26,268425
2020/02/28,10:12:00,155.26,155.47,155.05,155.30,274370
2020/02/28,10:13:00,155.30,155.51,155.14,155.47,247285
2020/02/28,10:14:00,155.47,155.79,155.00,155.40,244037
2020/02/28,10:15:00,155.40,155.59,154.91,155.59,259537
2020/02/28,10:16:00,155.59,156.71,155.30,156.48,352860
2020/02/28,10:17:00,156.46,156.73,156.14,156.50,340528
2020/02/28,10:18:00,156.50,156.85,156.26,156.63,311036
2020/02/28,10:19:00,156.63,156.97,156.32,156.96,257487
2020/02/28,10:20:00,156.94,157.02,156.05,156.28,414291
2020/02/28,10:21:00,156.28,156.63,156.06,156.61,259290
2020/02/28,10:22:00,156.61,156.89,156.35,156.60,280577
2020/02/28,10:23:00,156.63,156.65,155.76,156.17,299001
2020/02/28,10:24:00,156.23,156.75,156.03,156.45,195629
2020/02/28,10:25:00,156.48,156.89,156.25,156.52,223395
2020/02/28,10:26:00,156.52,157.09,156.50,156.91,241014
2020/02/28,10:27:00,156.91,157.20,156.60,156.65,210619
2020/02/28,10:28:00,156.65,156.99,156.18,156.32,208683
2020/02/28,10:29:00,156.32,157.11,156.12,156.90,232223
2020/02/28,10:30:00,156.90,157.00,155.93,156.00,227555
2020/02/28,10:31:00,155.86,156.47,155.73,156.09,260764
2020/02/28,10:32:00,156.15,156.44,155.90,155.94,189702
2020/02/28,10:33:00,155.94,156.36,155.76,156.34,201368
2020/02/28,10:34:00,156.34,156.94,156.04,156.79,198835
2020/02/28,10:35:00,156.80,157.25,156.56,157.18,181030
2020/02/28,10:36:00,157.18,157.45,156.80,156.93,226847
2020/02/28,10:37:00,156.92,156.97,156.40,156.82,213911
2020/02/28,10:38:00,156.82,157.31,156.64,157.14,224684
2020/02/28,10:39:00,157.14,157.21,156.48,156.48,137454
2020/02/28,10:40:00,156.48,156.71,156.07,156.38,168052
2020/02/28,10:41:00,156.38,156.92,156.38,156.39,141302
2020/02/28,10:42:00,156.39,156.80,156.24,156.27,161975
2020/02/28,10:43:00,156.33,156.53,156.12,156.21,225265
2020/02/28,10:44:00,156.26,156.50,155.95,156.28,197733
2020/02/28,10:45:00,156.28,156.67,156.02,156.28,187698
2020/02/28,10:46:00,156.27,156.79,156.25,156.62,163187
2020/02/28,10:47:00,156.62,157.01,156.41,156.98,222159
2020/02/28,10:48:00,156.98,157.40,156.68,157.26,221050
2020/02/28,10:49:00,157.20,157.36,156.35,156.65,179762
2020/02/28,10:50:00,156.65,157.08,156.64,156.82,209819
2020/02/28,10:51:00,156.82,157.35,156.70,157.18,168786
2020/02/28,10:52:00,157.18,157.31,157.06,157.26,172281
2020/02/28,10:53:00,157.26,157.45,157.09,157.31,183516
2020/02/28,10:54:00,157.30,157.76,157.17,157.76,197604
2020/02/28,10:55:00,157.76,158.11,157.60,157.88,335286
2020/02/28,10:56:00,157.88,158.18,157.59,157.65,406532
2020/02/28,10:57:00,157.64,157.98,157.25,157.30,172054
2020/02/28,10:58:00,157.30,158.12,157.27,157.85,178030
2020/02/28,10:59:00,157.85,157.96,157.44,157.92,136604
2020/02/28,11:00:00,157.93,158.60,157.93,158.54,272106
2020/02/28,11:01:00,158.53,158.91,158.43,158.53,332719
2020/02/28,11:02:00,158.53,158.58,157.57,157.70,284509
2020/02/28,11:03:00,157.53,157.73,157.21,157.47,245182
2020/02/28,11:04:00,157.47,157.96,157.33,157.40,176134
2020/02/28,11:05:00,157.40,157.78,157.28,157.41,160626
2020/02/28,11:06:00,157.41,157.57,156.38,156.81,259803
2020/02/28,11:07:00,156.86,157.07,156.42,156.47,133027
2020/02/28,11:08:00,156.47,156.75,156.26,156.58,134017
2020/02/28,11:09:00,156.57,156.65,156.00,156.32,145646
2020/02/28,11:10:00,156.26,156.41,156.07,156.40,128499
2020/02/28,11:11:00,156.40,156.89,156.37,156.87,133540
2020/02/28,11:12:00,156.87,156.95,156.62,156.80,206466
2020/02/28,11:13:00,156.80,157.49,156.77,157.06,210438
2020/02/28,11:14:00,157.06,157.30,156.70,157.10,130498
2020/02/28,11:15:00,157.08,157.74,156.80,157.72,154708
2020/02/28,11:16:00,157.72,157.99,157.49,157.96,140799
2020/02/28,11:17:00,157.96,158.39,157.84,158.38,103590
2020/02/28,11:18:00,158.36,158.47,157.94,158.17,202731
2020/02/28,11:19:00,158.17,158.49,157.96,158.46,165579
2020/02/28,11:20:00,158.46,158.93,158.37,158.90,192349
2020/02/28,11:21:00,158.90,159.03,158.76,158.87,245567
2020/02/28,11:22:00,158.87,159.61,158.85,159.48,245071
2020/02/28,11:23:00,159.50,159.51,158.51,158.61,171226
2020/02/28,11:24:00,158.61,159.07,158.45,159.01,193727
2020/02/28,11:25:00,159.03,159.57,159.03,159.44,224927
2020/02/28,11:26:00,159.44,159.45,158.80,158.82,222902
2020/02/28,11:27:00,158.82,159.25,158.55,159.21,165782
2020/02/28,11:28:00,159.17,159.23,158.82,159.00,139341
2020/02/28,11:29:00,159.00,159.50,158.92,159.32,156961
2020/02/28,11:30:00,159.29,159.72,159.27,159.64,206095
2020/02/28,11:31:00,159.64,159.77,159.40,159.64,224376
2020/02/28,11:32:00,159.60,160.00,159.52,159.96,210210
2020/02/28,11:33:00,159.98,160.54,159.93,160.23,220432
2020/02/28,11:34:00,160.23,160.36,159.91,159.93,240130
2020/02/28,11:35:00,159.93,160.48,159.93,160.14,181650
2020/02/28,11:36:00,160.14,160.40,159.84,159.88,176028
2020/02/28,11:37:00,159.88,160.30,159.79,160.24,157023
2020/02/28,11:38:00,160.24,160.79,160.23,160.74,180885
2020/02/28,11:39:00,160.74,160.90,160.38,160.88,184177
2020/02/28,11:40:00,160.88,161.30,160.84,161.17,273695
2020/02/28,11:41:00,161.17,161.42,161.05,161.37,247952
2020/02/28,11:42:00,161.37,161.84,161.21,161.81,217318
2020/02/28,11:43:00,161.82,162.32,161.60,162.31,346544
2020/02/28,11:44:00,162.31,163.71,162.25,163.45,472289
2020/02/28,11:45:00,163.48,163.51,162.67,162.71,459087
2020/02/28,11:46:00,162.73,162.75,162.00,162.17,431519
2020/02/28,11:47:00,162.17,162.28,161.46,161.50,309954
2020/02/28,11:48:00,161.52,161.55,160.65,160.79,248333
2020/02/28,11:49:00,160.79,160.79,159.70,159.83,346590
2020/02/28,11:50:00,159.84,160.77,159.82,160.18,510791
2020/02/28,11:51:00,160.18,160.75,160.03,160.37,505082
2020/02/28,11:52:00,160.40,160.40,159.56,159.81,291478
2020/02/28,11:53:00,159.81,159.81,158.80,158.80,230784
2020/02/28,11:54:00,158.82,159.10,158.52,158.73,199446
2020/02/28,11:55:00,158.73,159.25,158.59,159.15,172473
2020/02/28,11:56:00,159.15,159.89,158.95,159.11,160671
2020/02/28,11:57:00,159.11,159.30,158.05,158.62,203461
2020/02/28,11:58:00,158.62,159.48,158.54,159.31,161598
2020/02/28,11:59:00,159.26,159.82,158.99,159.07,130676
2020/02/28,12:00:00,159.07,159.54,158.91,159.34,125555
2020/02/28,12:01:00,159.34,159.34,158.79,158.79,130821
2020/02/28,12:02:00,158.83,158.87,158.37,158.60,144312
2020/02/28,12:03:00,158.61,158.64,158.20,158.34,196137
2020/02/28,12:04:00,158.25,158.80,158.10,158.49,175821
2020/02/28,12:05:00,158.49,159.11,158.38,158.75,115438
2020/02/28,12:06:00,158.78,159.38,158.75,159.29,102764
2020/02/28,12:07:00,159.29,159.64,158.90,159.38,140411
2020/02/28,12:08:00,159.38,159.71,159.18,159.55,137441
2020/02/28,12:09:00,159.51,159.55,158.92,159.04,114514
2020/02/28,12:10:00,158.99,159.42,158.82,159.42,112309
2020/02/28,12:11:00,159.35,159.87,159.17,159.70,134611
2020/02/28,12:12:00,159.70,159.94,159.60,159.77,129547
2020/02/28,12:13:00,159.78,159.94,159.40,159.58,117984
2020/02/28,12:14:00,159.58,159.86,159.52,159.79,74826
2020/02/28,12:15:00,159.78,159.90,159.45,159.59,100201
2020/02/28,12:16:00,159.59,159.65,159.04,159.47,172467
2020/02/28,12:17:00,159.40,159.45,158.86,158.99,142283
2020/02/28,12:18:00,158.99,159.28,158.91,159.03,113585
2020/02/28,12:19:00,159.02,159.12,158.70,158.92,149064
2020/02/28,12:20:00,158.92,159.53,158.88,159.46,93020
2020/02/28,12:21:00,159.45,160.14,159.43,159.72,159902
2020/02/28,12:22:00,159.72,160.27,159.72,160.18,102654
2020/02/28,12:23:00,160.20,160.42,159.83,160.15,136930
2020/02/28,12:24:00,160.15,160.28,159.97,160.13,90588
2020/02/28,12:25:00,160.13,160.26,159.74,159.76,97747
2020/02/28,12:26:00,159.76,159.96,159.40,159.90,104155
2020/02/28,12:27:00,159.92,160.21,159.92,160.10,74150
2020/02/28,12:28:00,160.10,160.29,160.07,160.24,101987
2020/02/28,12:29:00,160.24,160.70,160.15,160.42,110242
2020/02/28,12:30:00,160.42,160.83,160.34,160.76,115006
2020/02/28,12:31:00,160.76,161.27,160.74,161.15,200479
2020/02/28,12:32:00,161.15,161.18,160.54,160.73,205430
2020/02/28,12:33:00,160.73,161.39,160.57,161.27,112264
2020/02/28,12:34:00,161.27,161.50,161.09,161.10,169774
2020/02/28,12:35:00,161.10,161.41,160.88,161.29,160164
2020/02/28,12:36:00,161.29,161.65,160.94,161.09,144818
2020/02/28,12:37:00,161.09,161.50,160.83,160.98,138914
2020/02/28,12:38:00,160.98,161.83,160.80,161.76,120381
2020/02/28,12:39:00,161.71,162.10,161.21,161.40,164440
2020/02/28,12:40:00,161.38,161.55,161.11,161.16,126552
2020/02/28,12:41:00,161.19,161.50,161.03,161.47,135123
2020/02/28,12:42:00,161.47,161.97,161.13,161.80,154362
2020/02/28,12:43:00,161.80,162.00,161.57,161.65,141098
2020/02/28,12:44:00,161.72,161.92,161.20,161.29,121626
2020/02/28,12:45:00,161.29,161.48,160.97,161.09,117928
2020/02/28,12:46:00,161.09,161.17,160.21,160.30,141619
2020/02/28,12:47:00,160.30,160.82,160.21,160.61,92355
2020/02/28,12:48:00,160.61,160.97,160.49,160.69,72771
2020/02/28,12:49:00,160.69,160.86,160.32,160.57,78851
2020/02/28,12:50:00,160.56,160.86,160.10,160.73,102384
2020/02/28,12:51:00,160.73,160.85,160.55,160.68,75854
2020/02/28,12:52:00,160.68,161.10,160.63,161.07,75689
2020/02/28,12:53:00,161.07,161.50,161.04,161.29,123594
2020/02/28,12:54:00,161.28,161.65,161.15,161.22,91422
2020/02/28,12:55:00,161.22,161.44,161.06,161.39,73997
2020/02/28,12:56:00,161.40,161.71,161.08,161.71,89282
2020/02/28,12:57:00,161.67,161.92,161.55,161.79,85051
2020/02/28,12:58:00,161.79,162.04,161.43,161.49,169056
2020/02/28,12:59:00,161.49,162.03,161.49,161.89,146406
2020/02/28,13:00:00,161.89,162.01,161.58,161.93,114958
2020/02/28,13:01:00,161.93,162.22,161.66,162.18,111240
2020/02/28,13:02:00,162.18,162.47,162.11,162.41,143715
2020/02/28,13:03:00,162.41,162.43,161.73,161.82,169326
2020/02/28,13:04:00,161.82,162.10,161.59,161.70,99111
2020/02/28,13:05:00,161.70,162.01,161.43,161.49,120279
2020/02/28,13:06:00,161.49,162.00,161.44,161.87,112698
2020/02/28,13:07:00,161.87,162.30,161.70,162.20,105410
2020/02/28,13:08:00,162.19,162.31,161.93,162.31,107950
2020/02/28,13:09:00,162.31,162.45,162.18,162.38,109570
2020/02/28,13:10:00,162.38,162.55,162.17,162.28,164462
2020/02/28,13:11:00,162.28,162.34,161.81,161.97,133791
2020/02/28,13:12:00,161.97,162.22,161.86,162.14,130045
2020/02/28,13:13:00,162.14,162.23,161.85,161.99,120057
2020/02/28,13:14:00,161.99,162.10,161.33,161.38,130941
2020/02/28,13:15:00,161.43,161.62,161.20,161.23,139361
2020/02/28,13:16:00,161.25,161.50,161.00,161.28,140922
2020/02/28,13:17:00,161.28,161.52,161.28,161.43,115367
2020/02/28,13:18:00,161.43,161.80,161.29,161.74,96429
2020/02/28,13:19:00,161.74,161.99,161.59,161.99,79567
2020/02/28,13:20:00,161.99,162.08,161.38,161.38,127292
2020/02/28,13:21:00,161.38,161.53,161.13,161.39,110043
2020/02/28,13:22:00,161.39,161.55,160.90,160.97,114810
2020/02/28,13:23:00,160.97,161.10,160.79,160.86,119981
2020/02/28,13:24:00,160.86,161.33,160.84,160.90,118505
2020/02/28,13:25:00,160.90,161.08,160.66,160.76,84308
2020/02/28,13:26:00,160.76,161.18,160.76,161.18,77572
2020/02/28,13:27:00,161.18,161.24,160.98,161.06,105322
2020/02/28,13:28:00,161.06,161.25,160.78,161.06,87012
2020/02/28,13:29:00,161.07,161.33,160.81,160.93,77055
2020/02/28,13:30:00,160.93,160.93,160.39,160.44,158911
2020/02/28,13:31:00,160.44,160.48,159.43,159.53,281445
2020/02/28,13:32:00,159.53,159.84,159.30,159.73,100383
2020/02/28,13:33:00,159.73,159.78,159.35,159.40,153546
2020/02/28,13:34:00,159.40,159.40,158.90,158.98,157141
2020/02/28,13:35:00,158.98,159.22,158.67,158.71,115238
2020/02/28,13:36:00,158.71,158.99,158.45,158.78,145270
2020/02/28,13:37:00,158.78,158.95,158.50,158.56,131822
2020/02/28,13:38:00,158.54,158.89,158.38,158.82,78810
2020/02/28,13:39:00,158.79,158.95,158.40,158.85,96279
2020/02/28,13:40:00,158.85,159.24,158.64,158.69,111195
2020/02/28,13:41:00,158.69,158.69,157.72,157.72,248793
2020/02/28,13:42:00,157.72,158.18,157.39,157.61,167014
2020/02/28,13:43:00,157.61,158.14,157.55,158.05,121310
2020/02/28,13:44:00,157.96,158.42,157.88,157.90,142960
2020/02/28,13:45:00,157.90,158.01,157.61,157.66,117612
2020/02/28,13:46:00,157.66,157.69,157.12,157.52,144217
2020/02/28,13:47:00,157.52,157.86,157.28,157.56,133928
2020/02/28,13:48:00,157.56,157.66,157.18,157.18,127362
2020/02/28,13:49:00,157.20,157.93,157.15,157.93,125287
2020/02/28,13:50:00,157.93,158.37,157.73,158.14,101825
2020/02/28,13:51:00,158.14,158.29,157.72,157.83,120829
2020/02/28,13:52:00,157.83,158.22,157.65,158.00,103260
2020/02/28,13:53:00,158.00,158.17,157.63,157.71,99045
2020/02/28,13:54:00,157.70,157.87,157.25,157.45,111939
2020/02/28,13:55:00,157.48,157.60,157.20,157.49,101960
2020/02/28,13:56:00,157.52,157.56,157.19,157.26,79969
2020/02/28,13:57:00,157.26,157.50,157.20,157.32,94583
2020/02/28,13:58:00,157.32,157.63,157.28,157.40,79109
2020/02/28,13:59:00,157.40,157.94,157.35,157.82,83535
2020/02/28,14:00:00,157.82,158.11,157.74,158.01,98241
2020/02/28,14:01:00,158.03,158.09,157.42,157.48,113092
2020/02/28,14:02:00,157.48,157.60,157.20,157.42,107546
2020/02/28,14:03:00,157.42,157.77,157.23,157.74,95552
2020/02/28,14:04:00,157.74,157.74,157.04,157.13,111644
2020/02/28,14:05:00,157.13,157.33,156.85,156.88,169089
2020/02/28,14:06:00,156.88,156.98,156.70,156.79,108218
2020/02/28,14:07:00,156.79,157.41,156.79,157.26,161421
2020/02/28,14:08:00,157.24,157.25,156.77,156.79,94820
2020/02/28,14:09:00,156.79,156.99,156.62,156.82,144179
2020/02/28,14:10:00,156.81,156.89,156.57,156.89,96622
2020/02/28,14:11:00,156.89,157.26,156.81,157.25,138450
2020/02/28,14:12:00,157.27,157.71,157.27,157.62,134302
2020/02/28,14:13:00,157.62,157.63,157.31,157.40,100926
2020/02/28,14:14:00,157.40,157.82,157.25,157.75,102654
2020/02/28,14:15:00,157.75,158.00,157.64,157.72,117291
2020/02/28,14:16:00,157.72,157.90,157.60,157.60,60028
2020/02/28,14:17:00,157.60,157.77,157.47,157.76,84885
2020/02/28,14:18:00,157.74,157.82,157.49,157.70,117991
2020/02/28,14:19:00,157.73,158.09,157.43,157.93,85854
2020/02/28,14:20:00,157.93,158.36,157.83,158.18,112434
2020/02/28,14:21:00,158.18,158.19,157.67,157.83,123099
2020/02/28,14:22:00,157.87,158.95,157.86,158.85,89090
2020/02/28,14:23:00,158.85,159.08,158.61,159.02,105066
2020/02/28,14:24:00,159.02,159.11,158.70,158.77,98345
2020/02/28,14:25:00,158.75,158.78,158.15,158.23,108755
2020/02/28,14:26:00,158.23,158.46,158.15,158.36,73218
2020/02/28,14:27:00,158.43,158.46,157.76,158.09,110387
2020/02/28,14:28:00,158.09,158.09,157.79,157.90,80505
2020/02/28,14:29:00,157.90,158.43,157.90,158.39,71882
2020/02/28,14:30:00,158.39,158.63,158.34,158.49,82786
2020/02/28,14:31:00,158.49,159.24,158.16,159.24,119344
2020/02/28,14:34:00,159.70,159.89,159.68,159.83,556444
2020/02/28,14:35:00,159.74,160.03,159.60,159.80,330453
2020/02/28,14:36:00,159.79,159.92,159.04,159.22,201025
2020/02/28,14:37:00,159.22,159.33,158.87,159.19,119808
2020/02/28,14:38:00,159.19,159.81,159.15,159.71,139396
2020/02/28,14:39:00,159.71,160.01,159.64,159.65,111283
2020/02/28,14:40:00,159.65,159.87,159.21,159.26,104643
2020/02/28,14:41:00,159.26,159.79,159.13,159.59,154240
2020/02/28,14:42:00,159.57,160.14,159.55,160.07,127654
2020/02/28,14:43:00,160.07,160.44,159.96,160.26,126707
2020/02/28,14:44:00,160.25,160.91,160.25,160.81,205471
2020/02/28,14:45:00,160.81,161.26,160.68,161.20,192326
2020/02/28,14:46:00,161.20,161.46,160.71,160.92,213521
2020/02/28,14:47:00,160.98,161.15,160.44,160.96,151257
2020/02/28,14:48:00,160.96,160.97,160.33,160.39,132509
2020/02/28,14:49:00,160.34,160.53,160.04,160.31,162163
2020/02/28,14:50:00,160.31,160.96,160.31,160.59,117507
2020/02/28,14:51:00,160.59,161.33,160.59,161.13,225926
2020/02/28,14:52:00,161.13,161.15,160.32,160.52,188765
2020/02/28,14:53:00,160.52,160.61,160.06,160.31,140947
2020/02/28,14:54:00,160.31,160.74,160.31,160.45,131897
2020/02/28,14:55:00,160.53,160.69,160.17,160.27,117493
2020/02/28,14:56:00,160.27,160.30,159.58,159.58,177603
2020/02/28,14:57:00,159.58,159.67,159.09,159.52,153057
2020/02/28,14:58:00,159.53,159.57,159.18,159.23,131097
2020/02/28,14:59:00,159.23,159.54,159.18,159.29,117101
2020/02/28,15:00:00,159.29,159.29,158.93,159.01,215296
2020/02/28,15:01:00,159.01,159.36,158.71,158.84,156705
2020/02/28,15:02:00,158.84,158.84,158.33,158.41,143921
2020/02/28,15:03:00,158.41,158.59,158.14,158.14,140648
2020/02/28,15:04:00,158.14,158.37,157.91,158.10,167207
2020/02/28,15:05:00,158.13,158.14,157.68,157.72,124017
2020/02/28,15:06:00,157.72,157.78,157.20,157.52,190204
2020/02/28,15:07:00,157.52,158.31,157.30,158.24,153199
2020/02/28,15:08:00,158.24,158.39,157.62,157.74,163851
2020/02/28,15:09:00,157.74,158.31,157.74,157.95,139918
2020/02/28,15:10:00,157.95,158.10,157.71,157.82,129179
2020/02/28,15:11:00,157.82,157.91,157.60,157.69,151688
2020/02/28,15:12:00,157.70,158.23,157.70,158.19,110664
2020/02/28,15:13:00,158.19,158.49,158.00,158.44,137327
2020/02/28,15:14:00,158.44,158.64,158.18,158.63,145183
2020/02/28,15:15:00,158.63,158.90,158.29,158.69,177986
2020/02/28,15:16:00,158.66,159.00,158.46,159.00,143077
2020/02/28,15:17:00,159.07,160.10,159.04,159.97,201409
2020/02/28,15:18:00,159.87,159.92,159.51,159.75,170003
2020/02/28,15:19:00,159.78,160.07,159.60,159.97,121734
2020/02/28,15:20:00,159.97,160.05,159.69,159.75,142147
2020/02/28,15:21:00,159.75,159.94,159.29,159.40,135754
2020/02/28,15:22:00,159.40,159.79,159.03,159.22,121277
2020/02/28,15:23:00,159.18,159.20,158.41,158.54,165410
2020/02/28,15:24:00,158.54,158.77,158.32,158.52,149481
2020/02/28,15:25:00,158.57,158.68,158.20,158.52,155085
2020/02/28,15:26:00,158.52,158.91,158.17,158.19,192660
2020/02/28,15:27:00,158.19,158.30,157.90,158.01,170694
2020/02/28,15:28:00,158.01,158.18,157.75,158.07,155534
2020/02/28,15:29:00,158.07,158.11,157.77,157.98,123226
2020/02/28,15:30:00,157.98,158.06,157.43,157.49,187392
2020/02/28,15:31:00,157.46,158.06,157.40,158.04,149739
2020/02/28,15:32:00,158.07,158.71,157.87,158.60,194262
2020/02/28,15:33:00,158.48,158.53,158.15,158.45,161413
2020/02/28,15:34:00,158.47,158.50,158.15,158.25,151263
2020/02/28,15:35:00,158.25,158.29,157.86,158.14,165513
2020/02/28,15:36:00,158.14,158.18,157.73,157.91,195149
2020/02/28,15:37:00,157.89,158.10,157.72,158.04,206819
2020/02/28,15:38:00,158.06,158.38,157.93,158.32,183799
2020/02/28,15:39:00,158.32,158.47,158.12,158.36,183268
2020/02/28,15:40:00,158.36,158.67,158.25,158.55,230981
2020/02/28,15:41:00,158.55,158.74,157.96,158.21,164464
2020/02/28,15:42:00,158.21,158.28,157.98,158.08,158337
2020/02/28,15:43:00,158.08,158.17,157.65,157.68,236983
2020/02/28,15:44:00,157.68,157.83,157.46,157.49,234511
2020/02/28,15:45:00,157.49,157.67,157.43,157.55,262464
2020/02/28,15:46:00,157.55,158.41,157.53,158.39,174131
2020/02/28,15:47:00,158.75,162.01,158.29,162.01,368994
2020/03/02,09:31:00,165.31,166.02,164.70,165.79,767475
2020/03/02,09:32:00,165.63,166.10,164.98,165.94,645099
2020/03/02,09:33:00,165.94,166.46,165.32,165.32,407987
2020/03/02,09:34:00,165.37,166.11,165.17,165.20,371807
2020/03/02,09:35:00,165.19,165.45,164.75,165.13,511548
2020/03/02,09:36:00,165.13,165.13,164.45,164.48,338938
2020/03/02,09:37:00,164.48,164.70,163.95,164.20,459086
2020/03/02,09:38:00,164.20,164.32,163.73,163.83,310570
2020/03/02,09:39:00,163.83,164.94,163.76,164.94,290065
2020/03/02,09:40:00,164.94,165.00,164.23,164.23,258353
2020/03/02,09:41:00,164.23,164.91,164.21,164.70,272232
2020/03/02,09:42:00,164.72,165.57,164.56,165.38,359894
2020/03/02,09:43:00,165.39,165.85,165.00,165.12,263942
2020/03/02,09:44:00,165.18,165.87,164.97,165.74,284873
2020/03/02,09:45:00,165.72,165.80,165.45,165.53,259877
2020/03/02,09:46:00,165.53,166.44,165.53,166.18,326639
2020/03/02,09:47:00,166.13,166.34,165.81,166.13,359904
2020/03/02,09:48:00,166.13,166.51,165.83,166.04,287567
2020/03/02,09:49:00,166.04,166.42,165.76,166.14,199182
2020/03/02,09:50:00,166.14,166.57,165.93,165.97,239629
2020/03/02,09:51:00,165.99,166.46,165.74,166.31,208474
2020/03/02,09:52:00,166.31,166.37,165.66,165.68,297375
2020/03/02,09:53:00,165.68,165.99,165.34,165.58,221021
2020/03/02,09:54:00,165.58,166.28,165.55,166.17,192075
2020/03/02,09:55:00,166.17,166.42,166.02,166.27,187988
2020/03/02,09:56:00,166.27,166.28,165.72,166.25,212335
2020/03/02,09:57:00,166.25,166.26,165.68,165.74,156349
2020/03/02,09:58:00,165.74,166.15,165.58,166.01,225017
2020/03/02,09:59:00,166.01,166.01,165.44,165.62,135107
2020/03/02,10:00:00,165.62,165.76,165.20,165.23,192746
2020/03/02,10:01:00,165.23,165.65,164.87,164.92,270243
2020/03/02,10:02:00,164.92,165.21,164.66,164.90,217835
2020/03/02,10:03:00,164.90,165.27,164.63,164.93,201934
2020/03/02,10:04:00,164.93,165.15,164.63,164.83,119430
2020/03/02,10:05:00,164.82,165.15,164.63,165.11,138746
2020/03/02,10:06:00,165.07,165.16,164.06,164.13,224132
2020/03/02,10:07:00,164.13,164.42,164.00,164.08,199102
2020/03/02,10:08:00,164.08,164.23,163.81,163.88,151269
2020/03/02,10:09:00,163.85,164.14,163.54,164.03,190590
2020/03/02,10:10:00,164.03,164.03,163.37,163.73,269917
2020/03/02,10:11:00,163.73,164.28,163.68,164.12,186329
2020/03/02,10:12:00,164.11,164.45,164.10,164.42,164243
2020/03/02,10:13:00,164.42,164.54,164.23,164.41,195561
2020/03/02,10:14:00,164.41,164.61,164.18,164.22,153609
2020/03/02,10:15:00,164.22,164.75,164.20,164.74,215321
2020/03/02,10:16:00,164.74,164.88,164.44,164.65,211167
2020/03/02,10:17:00,164.65,164.75,164.15,164.64,143649
2020/03/02,10:18:00,164.64,164.64,163.89,163.94,120010
2020/03/02,10:19:00,163.95,164.04,163.49,163.72,120194
2020/03/02,10:20:00,163.72,164.04,163.71,163.88,93484
2020/03/02,10:21:00,163.88,163.98,163.15,163.15,174164
2020/03/02,10:22:00,163.15,163.20,162.87,163.06,271888
2020/03/02,10:23:00,163.06,163.13,162.55,162.71,134102
2020/03/02,10:24:00,162.71,162.84,162.31,162.47,173001
2020/03/02,10:25:00,162.47,162.94,162.33,162.62,132798
2020/03/02,10:26:00,162.62,162.79,162.32,162.71,126741
2020/03/02,10:27:00,162.71,163.12,162.69,162.71,116770
2020/03/02,10:28:00,162.70,163.56,162.67,163.51,130247
2020/03/02,10:29:00,163.51,163.51,163.10,163.22,117432
2020/03/02,10:30:00,163.21,163.43,163.00,163.38,99842
2020/03/02,10:31:00,163.39,163.79,162.81,162.81,144673
2020/03/02,10:32:00,162.81,162.92,162.58,162.86,132193
2020/03/02,10:33:00,162.86,163.08,162.71,162.72,90841
2020/03/02,10:34:00,162.71,163.23,162.71,163.20,91455
2020/03/02,10:35:00,163.20,163.30,162.66,162.70,114892
2020/03/02,10:36:00,162.70,163.09,162.60,162.92,133083
2020/03/02,10:37:00,162.94,163.50,162.94,163.48,107521
2020/03/02,10:38:00,163.49,163.65,163.25,163.61,102539
2020/03/02,10:39:00,163.61,163.83,163.48,163.75,111093
2020/03/02,10:40:00,163.75,164.09,163.70,163.87,154758
2020/03/02,10:41:00,163.87,164.19,163.85,164.04,124932
2020/03/02,10:42:00,164.04,164.20,163.89,163.97,148349
2020/03/02,10:43:00,163.97,164.38,163.95,164.28,160256
2020/03/02,10:44:00,164.28,164.47,164.14,164.29,152001
2020/03/02,10:45:00,164.34,164.80,164.29,164.56,204584
2020/03/02,10:46:00,164.56,164.96,164.55,164.76,142087
2020/03/02,10:47:00,164.76,164.87,164.51,164.74,125989
2020/03/02,10:48:00,164.74,164.77,164.40,164.60,131935
2020/03/02,10:49:00,164.61,165.12,164.60,165.09,191785
2020/03/02,10:50:00,165.09,165.32,164.87,165.28,132050
2020/03/02,10:51:00,165.28,165.38,165.13,165.18,129105
2020/03/02,10:52:00,165.16,165.37,165.15,165.25,156781
2020/03/02,10:53:00,165.25,165.51,165.12,165.49,140959
2020/03/02,10:54:00,165.49,165.88,165.31,165.63,191139
2020/03/02,10:55:00,165.63,165.78,165.37,165.43,212365
2020/03/02,10:56:00,165.43,165.90,165.43,165.80,201683
2020/03/02,10:57:00,165.80,165.85,165.51,165.71,141460
2020/03/02,10:58:00,165.71,165.72,164.95,164.99,188932
2020/03/02,10:59:00,164.99,165.28,164.87,165.01,157729
2020/03/02,11:00:00,165.01,165.10,164.72,164.78,207463
2020/03/02,11:01:00,164.78,165.13,164.60,164.99,165990
2020/03/02,11:02:00,165.02,165.23,164.73,165.16,176609
2020/03/02,11:03:00,165.14,165.22,164.86,165.05,150747
2020/03/02,11:04:00,165.06,165.42,165.00,165.39,119117
2020/03/02,11:05:00,165.39,165.48,165.26,165.31,124222
2020/03/02,11:06:00,165.31,165.42,164.94,165.39,143937
2020/03/02,11:07:00,165.39,165.41,164.99,165.15,115897
2020/03/02,11:08:00,165.15,165.36,164.92,165.18,131528
2020/03/02,11:09:00,165.18,165.22,164.55,164.56,171409
2020/03/02,11:10:00,164.56,164.86,164.40,164.83,114102
2020/03/02,11:11:00,164.83,165.28,164.81,165.05,117081
2020/03/02,11:12:00,165.05,165.92,165.04,165.46,218036
2020/03/02,11:13:00,165.69,166.07,165.64,166.03,220105
2020/03/02,11:14:00,166.03,166.21,165.83,166.16,127685
2020/03/02,11:15:00,166.16,166.54,166.12,166.42,160518
2020/03/02,11:16:00,166.39,166.88,166.39,166.80,163793
2020/03/02,11:17:00,166.80,167.02,166.50,166.59,240016
2020/03/02,11:18:00,166.59,166.76,166.16,166.27,178150
2020/03/02,11:19:00,166.27,166.58,166.21,166.44,140470
2020/03/02,11:20:00,166.44,166.60,166.09,166.27,131301
2020/03/02,11:21:00,166.27,166.79,166.26,166.77,107639
2020/03/02,11:22:00,166.77,166.85,166.29,166.44,129790
2020/03/02,11:23:00,166.44,166.86,166.38,166.85,135373
2020/03/02,11:24:00,166.85,166.96,166.73,166.87,165836
2020/03/02,11:25:00,166.89,167.12,166.55,166.71,197867
2020/03/02,11:26:00,166.73,166.98,166.69,166.90,188614
2020/03/02,11:27:00,166.90,167.08,166.75,166.86,188446
2020/03/02,11:28:00,166.86,167.08,166.85,166.94,159900
2020/03/02,11:29:00,166.94,167.10,166.94,167.03,151475
2020/03/02,11:30:00,167.04,167.05,166.50,166.93,171236
2020/03/02,11:31:00,166.93,167.22,166.61,167.22,163390
2020/03/02,11:32:00,167.22,167.23,166.76,167.05,161213
2020/03/02,11:33:00,167.05,167.20,166.70,166.77,156683
2020/03/02,11:34:00,166.76,167.02,166.65,166.80,154175
2020/03/02,11:35:00,166.80,167.04,166.43,166.62,144605
2020/03/02,11:36:00,166.62,166.92,166.35,166.64,134200
2020/03/02,11:37:00,166.64,166.91,166.63,166.77,147654
2020/03/02,11:38:00,166.77,166.95,166.74,166.88,112296
2020/03/02,11:39:00,166.88,167.40,166.88,167.22,217660
2020/03/02,11:40:00,167.24,167.50,167.20,167.33,171746
2020/03/02,11:41:00,167.33,167.36,166.85,167.08,172033
2020/03/02,11:42:00,167.10,167.17,166.81,167.00,139692
2020/03/02,11:43:00,167.01,167.20,166.93,166.96,129732
2020/03/02,11:44:00,166.96,167.19,166.92,167.14,146075
2020/03/02,11:45:00,167.14,167.45,167.09,167.41,189764
2020/03/02,11:46:00,167.41,167.45,167.05,167.18,246267
2020/03/02,11:47:00,167.18,167.52,167.18,167.35,280176
2020/03/02,11:48:00,167.35,167.75,167.34,167.59,159893
2020/03/02,11:49:00,167.59,167.75,167.39,167.69,170301
2020/03/02,11:50:00,167.69,167.75,167.53,167.65,138697
2020/03/02,11:51:00,167.65,167.75,167.57,167.63,115412
2020/03/02,11:52:00,167.63,167.75,167.52,167.73,173714
2020/03/02,11:53:00,167.71,167.75,167.52,167.57,133864
2020/03/02,11:54:00,167.55,167.88,167.54,167.82,146553
2020/03/02,11:55:00,167.82,168.21,167.75,167.97,274297
2020/03/02,11:56:00,167.98,168.50,167.98,168.46,210994
2020/03/02,11:57:00,168.46,168.48,168.24,168.35,172738
2020/03/02,11:58:00,168.36,168.48,168.08,168.10,164726
2020/03/02,11:59:00,168.10,168.41,168.10,168.29,138761
2020/03/02,12:00:00,168.29,168.53,168.14,168.53,154872
2020/03/02,12:01:00,168.53,168.65,168.48,168.60,121311
2020/03/02,12:02:00,168.60,168.67,168.36,168.57,154180
2020/03/02,12:03:00,168.57,168.64,168.22,168.35,120361
2020/03/02,12:04:00,168.35,168.53,168.28,168.35,109969
2020/03/02,12:05:00,168.33,168.54,168.10,168.12,127797
2020/03/02,12:06:00,168.12,168.51,168.04,168.51,135092
2020/03/02,12:07:00,168.51,168.53,168.32,168.36,143592
2020/03/02,12:08:00,168.36,168.49,168.29,168.29,92014
2020/03/02,12:09:00,168.32,168.33,167.94,168.04,137620
2020/03/02,12:10:00,168.04,168.19,168.00,168.06,113580
2020/03/02,12:11:00,168.06,168.19,167.50,167.56,147551
2020/03/02,12:12:00,167.56,167.71,167.47,167.47,139455
2020/03/02,12:13:00,167.47,167.75,167.42,167.46,97272
2020/03/02,12:14:00,167.46,167.75,167.35,167.70,102706
2020/03/02,12:15:00,167.71,167.73,167.47,167.70,112158
2020/03/02,12:16:00,167.70,167.77,167.13,167.15,104209
2020/03/02,12:17:00,167.14,167.22,166.84,166.94,183689
2020/03/02,12:18:00,166.94,167.42,166.93,167.08,142596
2020/03/02,12:19:00,167.08,167.30,166.97,167.25,87494
2020/03/02,12:20:00,167.24,167.31,167.09,167.23,92956
2020/03/02,12:21:00,167.23,167.30,167.00,167.14,124833
2020/03/02,12:22:00,167.12,167.42,167.08,167.27,90918
2020/03/02,12:23:00,167.27,167.48,167.24,167.26,96700
2020/03/02,12:24:00,167.26,167.27,166.93,167.05,105381
2020/03/02,12:25:00,167.04,167.19,166.97,167.11,102925
2020/03/02,12:26:00,167.11,167.44,167.08,167.39,98951
2020/03/02,12:27:00,167.39,167.42,167.04,167.37,91213
2020/03/02,12:28:00,167.37,167.55,167.26,167.52,91230
2020/03/02,12:29:00,167.52,167.73,167.49,167.67,90859
2020/03/02,12:30:00,167.67,167.90,167.63,167.78,100484
2020/03/02,12:31:00,167.78,168.02,167.67,167.92,91698
2020/03/02,12:32:00,167.92,168.16,167.88,168.07,135312
2020/03/02,12:33:00,168.07,168.15,167.88,168.15,72287
2020/03/02,12:34:00,168.15,168.16,167.99,168.08,63624
2020/03/02,12:35:00,168.08,168.10,167.77,167.89,61338
2020/03/02,12:36:00,167.89,168.29,167.89,168.13,86736
2020/03/02,12:37:00,168.16,168.47,168.13,168.46,97203
2020/03/02,12:38:00,168.46,168.47,168.18,168.34,64116
2020/03/02,12:39:00,168.34,168.41,168.24,168.41,60693
2020/03/02,12:40:00,168.41,168.43,168.12,168.21,102514
2020/03/02,12:41:00,168.21,168.45,168.20,168.33,75425
2020/03/02,12:42:00,168.32,168.36,168.00,168.19,112598
2020/03/02,12:43:00,168.19,168.23,167.90,167.94,97970
2020/03/02,12:44:00,167.93,168.08,167.68,167.79,116051
2020/03/02,12:45:00,167.79,168.00,167.69,167.93,89133
2020/03/02,12:46:00,167.93,168.36,167.93,168.18,86599
2020/03/02,12:47:00,168.18,168.26,168.00,168.19,92428
2020/03/02,12:48:00,168.20,168.31,168.04,168.06,68949
2020/03/02,12:49:00,168.07,168.29,168.03,168.25,61160
2020/03/02,12:50:00,168.25,168.25,168.04,168.19,71952
2020/03/02,12:51:00,168.19,168.40,167.99,168.15,120658
2020/03/02,12:52:00,168.11,168.26,167.95,168.26,90573
2020/03/02,12:53:00,168.24,168.45,168.19,168.41,74314
2020/03/02,12:54:00,168.41,168.57,168.36,168.40,124362
2020/03/02,12:55:00,168.40,168.53,168.17,168.51,121071
2020/03/02,12:56:00,168.51,168.60,168.30,168.45,93088
2020/03/02,12:57:00,168.45,168.80,168.42,168.75,92234
2020/03/02,12:58:00,168.75,168.76,168.43,168.60,86763
2020/03/02,12:59:00,168.63,168.63,168.31,168.47,83964
2020/03/02,13:00:00,168.47,168.70,168.47,168.65,74898
2020/03/02,13:01:00,168.65,168.75,168.50,168.65,111480
2020/03/02,13:02:00,168.65,168.69,168.45,168.46,75502
2020/03/02,13:03:00,168.46,168.52,168.14,168.14,78443
2020/03/02,13:04:00,168.14,168.26,168.06,168.11,88942
2020/03/02,13:05:00,168.13,168.44,168.11,168.39,81707
2020/03/02,13:06:00,168.39,168.45,167.63,167.71,131357
2020/03/02,13:07:00,167.71,167.97,167.70,167.90,44444
2020/03/02,13:08:00,167.90,167.99,167.65,167.83,67972
2020/03/02,13:09:00,167.83,167.88,167.47,167.85,80112
2020/03/02,13:10:00,167.85,167.99,167.69,167.72,45770
2020/03/02,13:11:00,167.72,167.97,167.72,167.94,52673
2020/03/02,13:12:00,167.94,168.00,167.65,167.71,78609
2020/03/02,13:13:00,167.71,167.77,167.59,167.71,51671
2020/03/02,13:14:00,167.71,167.93,167.65,167.93,64679
2020/03/02,13:15:00,167.93,168.02,167.67,167.79,86772
2020/03/02,13:16:00,167.79,167.96,167.47,167.52,74405
2020/03/02,13:17:00,167.51,167.64,167.43,167.51,54328
2020/03/02,13:18:00,167.51,167.57,167.33,167.33,55759
2020/03/02,13:19:00,167.33,167.56,167.13,167.26,87374
2020/03/02,13:20:00,167.26,167.35,167.11,167.22,75561
2020/03/02,13:21:00,167.22,167.47,167.22,167.40,83393
2020/03/02,13:22:00,167.40,167.41,167.12,167.35,90097
2020/03/02,13:23:00,167.35,167.77,167.33,167.45,134713
2020/03/02,13:24:00,167.45,167.48,167.30,167.34,44372
2020/03/02,13:25:00,167.32,167.43,167.23,167.38,73367
2020/03/02,13:26:00,167.37,167.61,167.36,167.41,71839
2020/03/02,13:27:00,167.41,167.49,167.14,167.14,75895
2020/03/02,13:28:00,167.14,167.16,166.89,166.91,163403
2020/03/02,13:29:00,166.91,167.09,166.81,167.09,69441
2020/03/02,13:30:00,167.07,167.12,166.86,166.97,53251
2020/03/02,13:31:00,166.97,167.20,166.68,166.83,87634
2020/03/02,13:32:00,166.83,166.85,166.43,166.49,90393
2020/03/02,13:33:00,166.46,166.84,166.45,166.84,55067
2020/03/02,13:34:00,166.84,166.88,166.49,166.74,62578
2020/03/02,13:35:00,166.74,166.89,166.65,166.83,50790
2020/03/02,13:36:00,166.80,167.06,166.65,167.06,79771
2020/03/02,13:37:00,167.06,167.25,166.94,167.13,56918
2020/03/02,13:38:00,167.13,167.47,167.09,167.35,80486
2020/03/02,13:39:00,167.35,167.68,167.30,167.67,74696
2020/03/02,13:40:00,167.65,167.71,167.43,167.61,64534
2020/03/02,13:41:00,167.61,167.66,167.44,167.58,51099
2020/03/02,13:42:00,167.58,167.73,167.57,167.68,46781
2020/03/02,13:43:00,167.68,167.70,167.22,167.29,77055
2020/03/02,13:44:00,167.34,167.65,167.31,167.51,50689
2020/03/02,13:45:00,167.51,167.75,167.45,167.71,52337
2020/03/02,13:46:00,167.71,167.90,167.70,167.80,64579
2020/03/02,13:47:00,167.80,167.80,167.55,167.62,77439
2020/03/02,13:48:00,167.62,167.64,167.10,167.18,61948
2020/03/02,13:49:00,167.18,167.27,166.82,167.10,84182
2020/03/02,13:50:00,167.10,167.28,167.06,167.06,56798
2020/03/02,13:51:00,167.07,167.32,166.94,167.26,67141
2020/03/02,13:52:00,167.26,167.40,167.07,167.10,47842
2020/03/02,13:53:00,167.10,167.10,166.58,166.69,73634
2020/03/02,13:54:00,166.69,166.81,166.44,166.57,65854
2020/03/02,13:55:00,166.57,166.92,166.54,166.63,59278
2020/03/02,13:56:00,166.63,167.00,166.62,166.89,55898
2020/03/02,13:57:00,166.89,167.00,166.66,166.97,42798
2020/03/02,13:58:00,166.97,167.18,166.88,167.10,56704
2020/03/02,13:59:00,167.10,167.33,167.03,167.23,81974
2020/03/02,14:00:00,167.23,167.33,167.13,167.13,65462
2020/03/02,14:01:00,167.13,167.33,167.06,167.27,71472
2020/03/02,14:02:00,167.27,167.34,167.00,167.31,83974
2020/03/02,14:03:00,167.31,167.34,167.09,167.10,75696
2020/03/02,14:04:00,167.09,167.19,166.95,167.00,97208
2020/03/02,14:05:00,167.00,167.26,166.89,167.26,75779
2020/03/02,14:06:00,167.26,167.26,166.89,167.02,67008
2020/03/02,14:07:00,167.02,167.17,166.72,166.77,91737
2020/03/02,14:08:00,166.76,167.01,166.71,166.83,60860
2020/03/02,14:09:00,166.82,167.13,166.65,167.13,58609
2020/03/02,14:10:00,167.13,167.44,167.11,167.40,60661
2020/03/02,14:11:00,167.40,167.47,167.24,167.34,76317
2020/03/02,14:12:00,167.34,167.42,167.28,167.36,59783
2020/03/02,14:13:00,167.36,167.45,167.21,167.31,62574
2020/03/02,14:14:00,167.36,167.60,167.35,167.52,60213
2020/03/02,14:15:00,167.52,167.59,167.37,167.58,46904
2020/03/02,14:16:00,167.58,167.58,167.25,167.26,72600
2020/03/02,14:17:00,167.26,167.35,166.96,166.96,63255
2020/03/02,14:18:00,166.96,167.09,166.89,166.98,60488
2020/03/02,14:19:00,166.98,167.12,166.94,167.12,59687
2020/03/02,14:20:00,167.12,167.16,166.84,166.87,82387
2020/03/02,14:21:00,166.87,167.02,166.85,166.96,56074
2020/03/02,14:22:00,166.95,166.97,166.61,166.78,95249
2020/03/02,14:23:00,166.80,166.91,166.71,166.87,104967
2020/03/02,14:24:00,166.87,166.92,166.64,166.69,83789
2020/03/02,14:25:00,166.69,166.82,166.42,166.42,105655
2020/03/02,14:26:00,166.44,166.61,166.40,166.47,105154
2020/03/02,14:27:00,166.47,166.47,166.20,166.42,94044
2020/03/02,14:28:00,166.39,166.77,166.37,166.72,60268
2020/03/02,14:29:00,166.72,166.84,166.43,166.50,158407
2020/03/02,14:30:00,166.51,166.52,166.08,166.11,96929
2020/03/02,14:31:00,166.11,166.48,166.09,166.26,63615
2020/03/02,14:32:00,166.26,166.30,166.03,166.04,59872
2020/03/02,14:33:00,166.05,166.28,166.00,166.18,137144
2020/03/02,14:34:00,166.19,166.34,166.12,166.28,59139
2020/03/02,14:35:00,166.32,166.34,165.94,165.96,93677
2020/03/02,14:36:00,165.98,166.05,165.84,165.92,103140
2020/03/02,14:37:00,165.91,165.95,165.74,165.77,87701
2020/03/02,14:38:00,165.79,165.82,165.52,165.69,87038
2020/03/02,14:39:00,165.69,165.69,165.30,165.37,124050
2020/03/02,14:40:00,165.37,165.44,165.04,165.12,105452
2020/03/02,14:41:00,165.12,165.13,164.65,164.89,246398
2020/03/02,14:42:00,164.89,165.08,164.53,164.83,145675
2020/03/02,14:43:00,164.80,164.87,164.48,164.51,104382
2020/03/02,14:44:00,164.51,164.63,164.14,164.39,172332
2020/03/02,14:45:00,164.43,164.94,164.39,164.85,135260
2020/03/02,14:46:00,164.88,164.90,164.53,164.60,108102
2020/03/02,14:47:00,164.58,165.14,164.54,165.08,92437
2020/03/02,14:48:00,165.08,165.43,164.99,165.41,109189
2020/03/02,14:49:00,165.41,165.65,165.35,165.60,81383
2020/03/02,14:50:00,165.60,165.60,165.33,165.44,96804
2020/03/02,14:51:00,165.41,165.49,165.20,165.27,68962
2020/03/02,14:52:00,165.27,165.48,165.09,165.48,74520
2020/03/02,14:53:00,165.48,165.93,165.48,165.80,148529
2020/03/02,14:54:00,165.79,166.05,165.75,165.93,97230
2020/03/02,14:55:00,165.93,166.21,165.84,166.21,78135
2020/03/02,14:56:00,166.21,166.29,166.00,166.05,90152
2020/03/02,14:57:00,166.05,166.08,165.75,165.82,98870
2020/03/02,14:58:00,165.82,166.10,165.75,165.76,70725
2020/03/02,14:59:00,165.76,165.79,165.54,165.74,77343
2020/03/02,15:00:00,165.74,165.74,165.33,165.58,103209
2020/03/02,15:01:00,165.61,166.13,165.53,165.92,87518
2020/03/02,15:02:00,165.92,166.20,165.89,166.11,82721
2020/03/02,15:03:00,166.11,166.40,165.93,166.33,82294
2020/03/02,15:04:00,166.34,166.51,166.27,166.36,132521
2020/03/02,15:05:00,166.36,166.56,166.29,166.35,93680
2020/03/02,15:06:00,166.34,166.73,166.26,166.60,94268
2020/03/02,15:07:00,166.59,166.86,166.50,166.74,93962
2020/03/02,15:08:00,166.74,166.84,166.63,166.81,93559
2020/03/02,15:09:00,166.81,166.96,166.70,166.92,107312
2020/03/02,15:10:00,166.92,167.08,166.81,166.82,129369
2020/03/02,15:11:00,166.81,166.96,166.65,166.77,86487
2020/03/02,15:12:00,166.77,166.80,166.34,166.62,129702
2020/03/02,15:13:00,166.62,166.97,166.49,166.92,83577
2020/03/02,15:14:00,166.91,167.08,166.87,166.99,118211
2020/03/02,15:15:00,166.97,167.12,166.80,166.99,90693
2020/03/02,15:16:00,166.97,166.97,166.59,166.59,70598
2020/03/02,15:17:00,166.59,167.14,166.57,167.09,74646
2020/03/02,15:18:00,167.10,167.30,167.00,167.17,108646
2020/03/02,15:19:00,167.19,167.21,166.80,166.87,78562
2020/03/02,15:20:00,166.87,167.08,166.83,166.84,89235
2020/03/02,15:21:00,166.84,167.06,166.80,167.00,68859
2020/03/02,15:22:00,167.00,167.49,166.98,167.41,132080
2020/03/02,15:23:00,167.41,167.61,167.29,167.60,107620
2020/03/02,15:24:00,167.60,167.82,167.54,167.76,87586
2020/03/02,15:25:00,167.76,168.00,167.69,167.93,118943
2020/03/02,15:26:00,167.93,168.00,167.78,167.92,137133
2020/03/02,15:27:00,167.93,168.19,167.82,168.13,107135
2020/03/02,15:28:00,168.13,168.14,167.90,168.06,123310
2020/03/02,15:29:00,168.06,168.08,167.87,168.02,111353
2020/03/02,15:30:00,168.02,168.14,167.90,168.10,103391
2020/03/02,15:31:00,168.10,168.17,167.78,168.00,138005
2020/03/02,15:32:00,168.02,168.34,168.02,168.29,138156
2020/03/02,15:33:00,168.29,168.42,168.08,168.37,127637
2020/03/02,15:34:00,168.37,168.45,168.25,168.43,109080
2020/03/02,15:35:00,168.43,168.44,168.19,168.36,81911
2020/03/02,15:36:00,168.36,168.60,168.33,168.60,158279
2020/03/02,15:37:00,168.60,168.89,168.57,168.83,232711
2020/03/02,15:38:00,168.83,168.88,168.49,168.82,151035
2020/03/02,15:39:00,168.82,169.02,168.82,169.01,213395
2020/03/02,15:40:00,169.01,169.07,168.80,169.04,151341
2020/03/02,15:41:00,169.04,169.15,168.69,168.74,287060
2020/03/02,15:42:00,168.75,169.10,168.75,168.90,251049
2020/03/02,15:43:00,168.90,169.11,168.85,169.11,145907
2020/03/02,15:44:00,169.11,169.11,168.68,168.74,167172
2020/03/02,15:45:00,168.74,168.84,168.55,168.70,172360
2020/03/02,15:46:00,168.72,169.15,168.72,168.99,190168
2020/03/02,15:47:00,168.99,169.54,168.98,169.50,239074
2020/03/02,15:48:00,169.49,169.79,169.33,169.66,206247
2020/03/02,15:49:00,169.66,169.76,169.31,169.74,190555
2020/03/02,15:50:00,169.76,169.88,169.51,169.77,235266
2020/03/02,15:51:00,169.77,170.35,169.77,170.10,414876
2020/03/02,15:52:00,170.15,170.21,170.02,170.11,342166
2020/03/02,15:53:00,170.34,170.45,170.16,170.29,312479
2020/03/02,15:54:00,170.04,170.35,170.04,170.35,219973
2020/03/02,15:55:00,170.64,172.79,170.31,172.79,1138607
2020/03/03,09:31:00,173.80,174.00,172.65,172.89,2180852
2020/03/03,09:32:00,172.89,173.15,172.22,172.48,318095
2020/03/03,09:33:00,172.42,172.74,172.20,172.40,232632
2020/03/03,09:34:00,172.40,173.12,172.32,173.07,309544
2020/03/03,09:35:00,173.05,173.07,172.15,172.27,302431
2020/03/03,09:36:00,172.29,172.31,171.62,171.80,450124
2020/03/03,09:37:00,171.80,171.83,170.84,170.86,296245
2020/03/03,09:38:00,170.87,171.01,170.42,170.57,260195
2020/03/03,09:39:00,170.54,170.84,170.21,170.38,278203
2020/03/03,09:40:00,170.35,170.47,169.90,170.35,387338
2020/03/03,09:41:00,170.35,170.83,170.15,170.50,284224
2020/03/03,09:42:00,170.50,170.50,169.89,170.30,322487
2020/03/03,09:43:00,170.29,170.60,169.88,170.54,197795
2020/03/03,09:44:00,170.54,171.06,170.50,170.91,242874
2020/03/03,09:45:00,170.91,170.98,170.12,170.19,185940
2020/03/03,09:46:00,170.21,170.63,169.89,169.97,203605
2020/03/03,09:47:00,169.97,170.32,169.79,170.18,159211
2020/03/03,09:48:00,170.18,170.66,170.14,170.34,173853
2020/03/03,09:49:00,170.34,170.42,169.77,169.97,177311
2020/03/03,09:50:00,169.97,170.30,169.78,170.00,217199
2020/03/03,09:51:00,169.99,169.99,169.13,169.23,263045
2020/03/03,09:52:00,169.23,169.31,168.61,168.68,278579
2020/03/03,09:53:00,168.68,169.25,168.67,168.71,233550
2020/03/03,09:54:00,168.71,168.79,168.42,168.48,196688
2020/03/03,09:55:00,168.48,168.52,168.04,168.35,213204
2020/03/03,09:56:00,168.35,168.65,168.26,168.38,202610
2020/03/03,09:57:00,168.38,168.72,168.00,168.06,227122
2020/03/03,09:58:00,168.06,168.76,168.00,168.48,195231
2020/03/03,09:59:00,168.48,168.75,168.42,168.74,159303
2020/03/03,10:00:00,168.74,169.06,168.72,168.81,196563
2020/03/03,10:01:00,168.81,171.03,168.67,170.88,246775
2020/03/03,10:13:00,170.96,171.19,170.80,171.07,4901733
2020/03/03,10:14:00,171.05,171.54,170.39,170.40,374182
2020/03/03,10:15:00,170.24,170.99,170.02,170.21,242827
2020/03/03,10:16:00,170.21,170.25,169.64,169.95,334253
2020/03/03,10:17:00,169.89,171.07,169.76,170.98,354580
2020/03/03,10:18:00,170.90,170.99,170.19,170.36,213197
2020/03/03,10:19:00,170.36,171.15,169.99,170.88,193301
2020/03/03,10:20:00,170.88,171.04,170.23,170.52,160873
2020/03/03,10:21:00,170.52,171.80,170.46,171.67,318622
2020/03/03,10:22:00,171.67,172.18,171.05,172.03,338227
2020/03/03,10:23:00,172.03,172.59,171.77,172.45,199897
2020/03/03,10:24:00,172.53,172.54,171.72,171.97,186713
2020/03/03,10:25:00,172.09,172.36,171.49,172.25,155767
2020/03/03,10:26:00,172.25,172.30,171.45,171.70,163750
2020/03/03,10:27:00,171.70,172.47,171.60,172.35,149550
2020/03/03,10:28:00,172.35,172.59,172.17,172.29,139276
2020/03/03,10:29:00,172.29,172.78,172.28,172.77,209652
2020/03/03,10:30:00,172.77,172.77,171.72,172.00,215616
2020/03/03,10:31:00,172.07,172.67,171.72,172.59,113451
2020/03/03,10:32:00,172.59,172.64,171.93,172.11,142258
2020/03/03,10:33:00,172.11,172.11,170.87,170.92,237078
2020/03/03,10:34:00,170.92,171.84,170.91,171.30,186293
2020/03/03,10:35:00,171.30,171.53,170.88,170.95,117937
2020/03/03,10:36:00,170.95,171.42,170.88,171.41,91580
2020/03/03,10:37:00,171.41,171.50,171.00,171.35,98908
2020/03/03,10:38:00,171.35,172.00,171.00,171.89,225092
2020/03/03,10:39:00,171.89,171.90,171.20,171.41,127682
2020/03/03,10:40:00,171.41,171.62,171.11,171.23,116450
2020/03/03,10:41:00,171.23,171.56,171.00,171.37,133291
2020/03/03,10:42:00,171.37,172.00,171.33,172.00,163055
2020/03/03,10:43:00,171.97,171.97,171.64,171.91,143210
2020/03/03,10:44:00,171.91,172.22,171.87,172.17,159431
2020/03/03,10:45:00,172.17,172.18,171.74,172.12,135663
2020/03/03,10:46:00,172.12,172.28,172.01,172.05,121334
2020/03/03,10:47:00,172.05,172.18,171.49,171.64,132237
2020/03/03,10:48:00,171.64,171.86,171.08,171.41,143809
2020/03/03,10:49:00,171.48,171.61,171.16,171.39,78989
2020/03/03,10:50:00,171.42,171.44,170.80,171.17,124748
2020/03/03,10:51:00,171.17,171.47,171.11,171.39,95305
2020/03/03,10:52:00,171.39,171.46,170.68,170.81,106784
2020/03/03,10:53:00,170.77,171.33,170.70,171.07,89883
2020/03/03,10:54:00,171.07,171.07,170.66,170.96,71443
2020/03/03,10:55:00,170.94,171.06,170.67,170.85,90255
2020/03/03,10:56:00,170.85,171.10,170.73,171.04,103037
2020/03/03,10:57:00,171.04,171.36,170.92,171.30,119923
2020/03/03,10:58:00,171.30,171.62,171.17,171.17,108992
2020/03/03,10:59:00,171.17,171.64,171.09,171.58,117393
2020/03/03,11:00:00,171.58,171.74,171.40,171.70,86650
2020/03/03,11:01:00,171.65,171.75,171.18,171.71,95396
2020/03/03,11:02:00,171.71,171.91,171.48,171.57,104009
2020/03/03,11:03:00,171.57,171.84,171.15,171.20,83300
2020/03/03,11:04:00,171.20,171.35,170.90,171.22,80417
2020/03/03,11:05:00,171.22,171.40,170.78,170.91,108661
2020/03/03,11:06:00,170.91,170.97,170.34,170.45,101992
2020/03/03,11:07:00,170.45,170.45,170.12,170.39,91973
2020/03/03,11:08:00,170.39,170.83,170.22,170.36,111179
2020/03/03,11:09:00,170.36,170.59,170.13,170.19,95972
2020/03/03,11:10:00,170.19,170.36,170.05,170.29,56478
2020/03/03,11:11:00,170.31,170.31,170.00,170.04,159107
2020/03/03,11:12:00,170.04,170.14,169.92,170.12,163301
2020/03/03,11:13:00,170.12,170.12,169.31,169.49,257628
2020/03/03,11:14:00,169.50,169.92,169.30,169.67,121572
2020/03/03,11:15:00,169.67,169.76,169.39,169.50,135954
2020/03/03,11:16:00,169.50,170.40,169.43,170.27,126346
2020/03/03,11:17:00,170.27,170.37,169.99,170.15,96516
2020/03/03,11:18:00,170.15,170.32,169.77,169.77,134405
2020/03/03,11:19:00,169.77,169.77,169.37,169.60,126477
2020/03/03,11:20:00,169.60,169.67,168.95,168.99,183016
2020/03/03,11:21:00,169.03,169.15,168.51,168.66,210953
2020/03/03,11:22:00,168.69,169.19,168.64,168.78,108126
2020/03/03,11:23:00,168.78,169.60,168.72,169.19,102770
2020/03/03,11:24:00,169.19,169.19,168.43,168.55,182756
2020/03/03,11:25:00,168.56,168.58,168.14,168.17,174768
2020/03/03,11:26:00,168.26,168.31,167.61,167.63,296420
2020/03/03,11:27:00,167.63,167.98,167.06,167.89,291850
2020/03/03,11:28:00,167.83,168.28,167.39,168.23,188384
2020/03/03,11:29:00,168.22,168.70,167.80,168.62,146771
2020/03/03,11:30:00,168.72,168.72,167.52,167.57,167369
2020/03/03,11:31:00,167.57,167.86,167.34,167.61,135579
2020/03/03,11:32:00,167.61,168.66,167.61,168.22,92291
2020/03/03,11:33:00,168.22,168.56,167.90,168.43,148326
2020/03/03,11:34:00,168.43,168.70,168.12,168.68,91545
2020/03/03,11:35:00,168.68,168.89,168.31,168.79,114528
2020/03/03,11:36:00,168.79,169.32,168.50,168.61,144040
2020/03/03,11:37:00,168.61,168.93,168.30,168.83,75693
2020/03/03,11:38:00,168.83,169.13,168.60,168.94,66777
2020/03/03,11:39:00,168.94,169.25,168.88,169.07,76558
2020/03/03,11:40:00,169.07,169.26,168.76,169.11,78875
2020/03/03,11:41:00,169.11,169.61,168.82,169.32,105060
2020/03/03,11:42:00,169.32,169.47,168.91,168.91,66742
2020/03/03,11:43:00,168.91,169.10,168.66,168.73,67749
2020/03/03,11:44:00,168.73,168.74,168.45,168.65,73646
2020/03/03,11:45:00,168.65,168.94,168.51,168.90,79380
2020/03/03,11:46:00,168.89,169.07,168.31,168.39,72135
2020/03/03,11:47:00,168.44,168.90,168.31,168.62,67857
2020/03/03,11:48:00,168.62,168.92,168.27,168.53,65149
2020/03/03,11:49:00,168.53,168.67,168.24,168.24,53866
2020/03/03,11:50:00,168.24,168.47,168.20,168.34,51387
2020/03/03,11:51:00,168.34,168.95,168.34,168.72,59243
2020/03/03,11:52:00,168.72,168.74,168.33,168.70,56110
2020/03/03,11:53:00,168.78,169.17,168.65,168.79,79791
2020/03/03,11:54:00,168.79,169.37,168.79,169.37,76696
2020/03/03,11:55:00,169.37,169.91,169.29,169.39,123769
2020/03/03,11:56:00,169.39,169.45,169.12,169.42,80368
2020/03/03,11:57:00,169.42,169.72,169.42,169.50,77001
2020/03/03,11:58:00,169.50,169.75,169.33,169.70,69797
2020/03/03,11:59:00,169.70,169.99,169.64,169.93,74586
2020/03/03,12:00:00,169.93,170.00,169.71,169.90,65354
2020/03/03,12:01:00,169.92,169.92,169.53,169.88,88332
2020/03/03,12:02:00,169.88,169.88,169.56,169.59,56265
2020/03/03,12:03:00,169.61,169.92,169.50,169.64,93503
2020/03/03,12:04:00,169.64,169.79,169.53,169.66,48500
2020/03/03,12:05:00,169.66,169.91,169.52,169.89,67861
2020/03/03,12:06:00,169.89,170.25,169.89,170.09,97768
2020/03/03,12:07:00,170.09,170.30,169.92,169.97,76856
2020/03/03,12:08:00,169.97,170.18,169.82,170.13,61343
2020/03/03,12:09:00,170.16,170.37,170.13,170.31,75634
2020/03/03,12:10:00,170.31,170.48,170.16,170.35,89720
2020/03/03,12:11:00,170.35,170.45,170.15,170.27,79104
2020/03/03,12:12:00,170.31,170.45,170.07,170.17,116458
2020/03/03,12:13:00,170.17,170.38,169.99,170.00,96892
2020/03/03,12:14:00,170.00,170.06,169.60,169.67,60244
2020/03/03,12:15:00,169.67,169.71,169.34,169.35,93438
2020/03/03,12:16:00,169.35,169.45,169.16,169.32,109723
2020/03/03,12:17:00,169.35,169.44,169.12,169.14,99107
2020/03/03,12:18:00,169.14,169.30,169.07,169.12,88565
2020/03/03,12:19:00,169.12,169.38,168.92,169.20,125093
2020/03/03,12:20:00,169.20,169.29,169.00,169.00,67971
2020/03/03,12:21:00,169.00,169.06,168.85,168.94,62115
2020/03/03,12:22:00,168.94,169.22,168.76,168.89,83938
2020/03/03,12:23:00,168.89,169.12,168.89,168.97,72358
2020/03/03,12:24:00,168.97,169.06,168.71,168.95,69285
2020/03/03,12:25:00,168.92,169.13,168.58,169.01,57249
2020/03/03,12:26:00,169.01,169.12,168.68,168.72,72848
2020/03/03,12:27:00,168.72,168.78,168.19,168.29,90800
2020/03/03,12:28:00,168.29,168.47,168.07,168.27,64546
2020/03/03,12:29:00,168.27,168.34,168.01,168.19,68579
2020/03/03,12:30:00,168.19,168.42,168.08,168.14,73557
2020/03/03,12:31:00,168.14,168.33,168.00,168.00,110090
2020/03/03,12:32:00,168.01,168.25,167.88,167.98,171956
2020/03/03,12:33:00,167.98,168.00,167.60,167.94,87827
2020/03/03,12:34:00,167.94,168.14,167.90,168.05,104503
2020/03/03,12:35:00,168.05,168.07,167.70,167.76,87823
2020/03/03,12:36:00,167.76,167.93,167.71,167.86,62289
2020/03/03,12:37:00,167.86,168.05,167.69,167.83,68809
2020/03/03,12:38:00,167.83,168.11,167.82,167.92,97187
2020/03/03,12:39:00,167.92,168.08,167.76,167.78,50811
2020/03/03,12:40:00,167.78,168.34,167.78,168.20,143617
2020/03/03,12:41:00,168.20,168.47,168.05,168.41,102929
2020/03/03,12:42:00,168.41,168.43,168.08,168.23,62713
2020/03/03,12:43:00,168.21,168.22,167.86,167.93,66784
2020/03/03,12:44:00,167.93,168.14,167.85,167.99,88223
2020/03/03,12:45:00,167.99,168.00,167.64,167.70,58007
2020/03/03,12:46:00,167.70,168.58,167.69,168.58,78524
2020/03/03,12:47:00,168.58,168.75,168.41,168.71,48287
2020/03/03,12:48:00,168.71,168.83,168.52,168.79,54071
2020/03/03,12:49:00,168.82,169.03,168.82,168.85,74443
2020/03/03,12:50:00,168.85,169.06,168.53,168.60,75662
2020/03/03,12:51:00,168.60,168.64,168.36,168.50,44421
2020/03/03,12:52:00,168.53,168.62,168.29,168.31,45554
2020/03/03,12:53:00,168.31,168.35,168.10,168.19,72564
2020/03/03,12:54:00,168.19,168.40,168.11,168.29,34217
2020/03/03,12:55:00,168.29,168.29,167.80,167.83,71274
2020/03/03,12:56:00,167.83,168.05,167.77,167.85,45350
2020/03/03,12:57:00,167.85,167.85,167.50,167.59,80963
2020/03/03,12:58:00,167.59,168.00,167.59,167.86,43196
2020/03/03,12:59:00,167.86,168.30,167.85,168.27,44731
2020/03/03,13:00:00,168.27,168.40,168.08,168.10,32327
2020/03/03,13:01:00,168.10,168.10,167.50,167.50,59369
2020/03/03,13:02:00,167.50,167.73,167.41,167.68,66217
2020/03/03,13:03:00,167.69,167.84,167.52,167.71,41063
2020/03/03,13:04:00,167.68,167.87,167.38,167.46,69947
2020/03/03,13:05:00,167.46,167.55,167.31,167.51,36702
2020/03/03,13:06:00,167.51,167.56,167.24,167.36,48654
2020/03/03,13:07:00,167.36,167.66,167.31,167.49,39493
2020/03/03,13:08:00,167.52,167.65,167.13,167.27,49011
2020/03/03,13:09:00,167.27,167.42,167.00,167.07,148073
2020/03/03,13:10:00,167.07,167.48,167.00,167.04,67317
2020/03/03,13:11:00,167.04,167.44,166.91,166.94,115564
2020/03/03,13:12:00,166.94,167.09,166.67,166.93,92002
2020/03/03,13:13:00,166.97,167.03,166.67,166.67,76741
2020/03/03,13:14:00,166.67,166.74,166.30,166.39,108115
2020/03/03,13:15:00,166.39,166.55,166.10,166.50,156149
2020/03/03,13:16:00,166.50,167.05,166.49,166.86,86464
2020/03/03,13:17:00,166.86,166.88,166.60,166.63,78908
2020/03/03,13:18:00,166.63,166.90,166.55,166.61,65340
2020/03/03,13:19:00,166.61,166.70,166.44,166.63,52484
2020/03/03,13:20:00,166.63,166.63,166.01,166.03,100299
2020/03/03,13:21:00,166.03,166.51,166.03,166.33,53413
2020/03/03,13:22:00,166.31,166.36,165.77,165.86,161335
2020/03/03,13:23:00,165.86,166.21,165.75,165.96,90838
2020/03/03,13:24:00,165.96,165.96,165.57,165.61,125726
2020/03/03,13:25:00,165.61,165.84,165.28,165.78,100566
2020/03/03,13:26:00,165.78,166.00,165.58,165.62,70420
2020/03/03,13:27:00,165.61,165.61,164.89,165.02,330985
2020/03/03,13:28:00,165.02,165.04,164.65,164.82,182202
2020/03/03,13:29:00,164.82,165.39,164.81,165.35,93769
2020/03/03,13:30:00,165.35,165.76,165.20,165.70,99410
2020/03/03,13:31:00,165.70,165.70,165.27,165.51,87599
2020/03/03,13:32:00,165.51,165.83,165.42,165.57,63583
2020/03/03,13:33:00,165.57,165.62,165.25,165.40,70428
2020/03/03,13:34:00,165.40,166.16,165.26,166.14,152647
2020/03/03,13:35:00,166.14,166.44,165.96,166.27,95618
2020/03/03,13:36:00,166.27,166.35,166.02,166.28,72882
2020/03/03,13:37:00,166.28,166.30,165.90,165.98,89844
2020/03/03,13:38:00,165.96,166.06,165.61,165.83,81914
2020/03/03,13:39:00,165.84,166.39,165.76,166.25,79207
2020/03/03,13:40:00,166.25,166.47,166.19,166.38,80868
2020/03/03,13:41:00,166.37,166.42,165.90,165.97,79917
2020/03/03,13:42:00,165.97,166.15,165.57,165.71,93333
2020/03/03,13:43:00,165.71,165.76,165.33,165.33,58494
2020/03/03,13:44:00,165.33,165.54,164.90,164.90,108835
2020/03/03,13:45:00,164.90,165.02,164.61,164.64,100565
2020/03/03,13:46:00,164.67,164.98,164.56,164.90,112735
2020/03/03,13:47:00,164.90,165.21,164.84,165.03,103502
2020/03/03,13:48:00,165.03,165.07,164.56,164.59,97287
2020/03/03,13:49:00,164.59,164.83,164.30,164.40,177044
2020/03/03,13:50:00,164.40,164.71,164.28,164.49,129694
2020/03/03,13:51:00,164.49,165.05,164.48,165.02,127825
2020/03/03,13:52:00,165.02,165.11,164.85,165.02,95835
2020/03/03,13:53:00,165.02,165.03,164.50,164.59,102948
2020/03/03,13:54:00,164.59,164.88,164.50,164.62,116074
2020/03/03,13:55:00,164.62,164.90,164.43,164.67,201295
2020/03/03,13:56:00,164.67,164.68,164.35,164.45,64618
2020/03/03,13:57:00,164.45,164.50,164.25,164.29,88527
2020/03/03,13:58:00,164.29,164.59,164.22,164.40,137108
2020/03/03,13:59:00,164.41,164.62,164.30,164.48,152339
2020/03/03,14:00:00,164.48,164.48,164.00,164.08,169828
2020/03/03,14:01:00,164.08,164.54,163.94,164.03,155025
2020/03/03,14:02:00,164.03,164.47,163.95,164.31,136862
2020/03/03,14:03:00,164.31,164.39,164.04,164.16,123845
2020/03/03,14:04:00,164.16,164.27,163.78,163.81,134981
2020/03/03,14:05:00,163.81,163.92,163.25,163.44,198712
2020/03/03,14:06:00,163.44,163.49,163.11,163.11,233791
2020/03/03,14:07:00,163.11,163.17,162.26,162.50,398588
2020/03/03,14:08:00,162.43,162.92,162.43,162.80,439959
2020/03/03,14:09:00,162.80,163.00,162.74,162.79,134956
2020/03/03,14:10:00,162.79,162.84,162.41,162.44,214595
2020/03/03,14:11:00,162.44,162.77,162.40,162.58,168835
2020/03/03,14:12:00,162.58,163.44,162.52,163.29,296086
2020/03/03,14:13:00,163.29,163.50,162.95,162.97,147416
2020/03/03,14:14:00,162.97,164.12,162.94,164.04,189507
2020/03/03,14:15:00,164.04,164.40,163.73,164.32,145561
2020/03/03,14:16:00,164.32,164.48,163.73,164.15,156442
2020/03/03,14:17:00,164.15,164.19,163.62,163.65,150234
2020/03/03,14:18:00,163.65,163.87,163.50,163.60,106010
2020/03/03,14:19:00,163.60,163.65,163.27,163.44,102014
2020/03/03,14:20:00,163.44,163.73,163.28,163.46,107320
2020/03/03,14:21:00,163.46,163.56,163.16,163.44,134486
2020/03/03,14:22:00,163.44,164.14,163.43,163.77,135823
2020/03/03,14:23:00,163.75,164.07,163.60,163.99,142374
2020/03/03,14:24:00,163.99,164.01,163.36,163.40,126513
2020/03/03,14:25:00,163.40,163.50,163.04,163.14,86127
2020/03/03,14:26:00,163.14,163.65,163.08,163.40,152215
2020/03/03,14:27:00,163.38,163.67,163.19,163.49,122457
2020/03/03,14:28:00,163.52,164.42,163.27,164.22,189124
2020/03/03,14:29:00,164.29,164.56,163.99,164.40,233795
2020/03/03,14:30:00,164.42,164.85,164.40,164.67,147388
2020/03/03,14:31:00,164.67,164.89,164.34,164.71,122136
2020/03/03,14:32:00,164.71,165.18,164.50,165.11,156300
2020/03/03,14:33:00,165.11,165.45,165.11,165.31,154650
2020/03/03,14:34:00,165.31,165.38,164.79,165.01,165067
2020/03/03,14:35:00,165.01,165.25,164.87,165.16,149406
2020/03/03,14:36:00,165.16,165.20,164.41,164.59,146989
2020/03/03,14:37:00,164.59,165.06,164.59,165.05,119044
2020/03/03,14:38:00,165.05,165.35,165.02,165.06,106095
2020/03/03,14:39:00,165.06,165.21,164.67,164.67,82537
2020/03/03,14:40:00,164.67,164.75,164.15,164.21,118084
2020/03/03,14:41:00,164.21,164.21,163.89,164.00,99970
2020/03/03,14:42:00,164.00,164.15,163.80,163.95,121118
2020/03/03,14:43:00,163.95,164.15,163.66,163.75,97012
2020/03/03,14:44:00,163.75,164.38,163.63,164.20,89804
2020/03/03,14:45:00,164.20,164.34,163.69,163.69,89150
2020/03/03,14:46:00,163.69,164.35,163.66,164.25,92035
2020/03/03,14:47:00,164.25,164.99,164.25,164.91,121034
2020/03/03,14:48:00,164.91,165.28,164.56,165.23,115267
2020/03/03,14:49:00,165.22,165.25,164.81,164.99,74747
2020/03/03,14:50:00,164.99,165.42,164.95,165.40,122913
2020/03/03,14:51:00,165.40,165.40,164.92,165.02,85866
2020/03/03,14:52:00,164.97,165.17,164.45,164.47,105913
2020/03/03,14:53:00,164.47,164.86,164.45,164.70,165966
2020/03/03,14:54:00,164.70,165.10,164.55,164.83,110498
2020/03/03,14:55:00,164.83,165.15,164.60,165.08,163984
2020/03/03,14:56:00,165.12,165.21,164.92,165.09,149336
2020/03/03,14:57:00,165.09,165.20,164.68,164.97,174060
2020/03/03,14:58:00,164.97,165.02,164.67,164.86,73348
2020/03/03,14:59:00,164.88,165.07,164.61,164.72,107210
2020/03/03,15:00:00,164.73,164.86,164.60,164.82,79676
2020/03/03,15:01:00,164.82,165.20,164.58,165.15,110868
2020/03/03,15:02:00,165.15,165.69,165.05,165.21,149522
2020/03/03,15:03:00,165.21,165.40,165.06,165.34,88983
2020/03/03,15:04:00,165.34,165.87,165.21,165.73,129470
2020/03/03,15:05:00,165.76,166.09,165.68,166.09,152113
2020/03/03,15:06:00,166.10,166.15,165.71,165.89,151621
2020/03/03,15:07:00,165.89,166.06,165.69,165.76,109423
2020/03/03,15:08:00,165.76,165.76,165.41,165.47,108273
2020/03/03,15:09:00,165.47,165.55,165.06,165.24,103643
2020/03/03,15:10:00,165.27,165.75,165.05,165.37,88160
2020/03/03,15:11:00,165.40,165.70,165.24,165.60,111104
2020/03/03,15:12:00,165.55,166.18,165.49,166.12,137357
2020/03/03,15:13:00,166.12,166.50,165.99,166.38,172126
2020/03/03,15:14:00,166.38,166.65,166.10,166.65,114607
2020/03/03,15:15:00,166.65,166.78,166.41,166.60,132512
2020/03/03,15:16:00,166.60,166.63,166.30,166.52,110856
2020/03/03,15:17:00,166.52,166.60,166.16,166.20,108201
2020/03/03,15:18:00,166.20,166.87,166.16,166.85,106600
2020/03/03,15:19:00,166.85,167.28,166.75,167.25,189350
2020/03/03,15:20:00,167.23,167.34,166.93,166.99,152423
2020/03/03,15:21:00,166.99,167.07,166.30,166.39,130495
2020/03/03,15:22:00,166.39,166.51,166.15,166.32,95438
2020/03/03,15:23:00,166.32,166.42,165.95,166.06,97742
2020/03/03,15:24:00,166.06,166.29,165.19,165.39,134957
2020/03/03,15:25:00,165.34,165.58,165.10,165.13,140056
2020/03/03,15:26:00,165.13,165.76,165.03,165.61,162591
2020/03/03,15:27:00,165.61,166.02,165.55,166.02,90198
2020/03/03,15:28:00,166.02,166.86,166.02,166.75,135536
2020/03/03,15:29:00,166.65,167.12,166.64,167.06,151656
2020/03/03,15:30:00,167.06,167.09,166.55,166.92,169798
2020/03/03,15:31:00,166.92,166.94,166.47,166.47,144910
2020/03/03,15:32:00,166.49,166.66,166.11,166.12,174267
2020/03/03,15:33:00,166.12,166.27,165.55,165.90,167163
2020/03/03,15:34:00,165.91,165.91,165.36,165.56,118141
2020/03/03,15:35:00,165.60,165.91,165.29,165.83,113170
2020/03/03,15:36:00,165.83,166.00,165.56,165.65,125668
2020/03/03,15:37:00,165.64,165.65,165.31,165.46,93291
2020/03/03,15:38:00,165.46,165.51,164.89,164.97,183239
2020/03/03,15:39:00,164.99,164.99,164.47,164.74,193945
2020/03/03,15:40:00,164.74,164.89,164.19,164.39,218981
2020/03/03,15:41:00,164.43,164.66,164.12,164.60,134136
2020/03/03,15:42:00,164.60,165.73,164.58,165.14,102739
2020/03/03,15:43:00,165.30,165.73,165.06,165.42,112011
2020/03/03,15:44:00,165.42,165.59,165.09,165.57,145940
2020/03/03,15:45:00,165.57,165.83,165.41,165.51,129665
2020/03/03,15:46:00,165.51,165.58,164.62,165.45,175044
2020/03/03,15:47:00,165.77,166.33,165.57,165.94,219197
2020/03/03,15:48:00,165.94,165.99,165.21,165.62,142179
2020/03/03,15:49:00,165.62,166.43,165.60,165.85,220456
2020/03/03,15:50:00,165.87,165.91,165.05,165.06,231524
2020/03/03,15:51:00,165.05,165.07,163.83,163.87,515995
2020/03/03,15:52:00,163.98,164.34,163.81,164.08,356597
2020/03/03,15:53:00,163.96,164.51,163.66,164.51,682835
2020/03/04,09:31:00,168.49,168.62,167.61,168.20,437877
2020/03/04,09:32:00,168.20,169.00,168.13,168.73,323071
2020/03/04,09:33:00,168.67,168.95,168.63,168.94,230413
2020/03/04,09:34:00,168.94,169.28,168.61,169.10,273782
2020/03/04,09:35:00,169.10,169.26,168.01,168.17,247910
2020/03/04,09:36:00,168.17,168.40,167.37,167.41,260223
2020/03/04,09:37:00,167.41,167.48,167.02,167.12,282507
2020/03/04,09:38:00,167.12,167.19,166.44,166.58,283503
2020/03/04,09:39:00,166.58,166.86,165.94,166.34,330905
2020/03/04,09:40:00,166.32,166.73,166.17,166.59,191653
2020/03/04,09:41:00,166.57,166.98,166.52,166.96,208504
2020/03/04,09:42:00,166.94,167.07,166.58,166.66,165952
2020/03/04,09:43:00,166.69,167.18,166.61,167.18,108710
2020/03/04,09:44:00,167.18,167.65,167.02,167.18,206973
2020/03/04,09:45:00,167.16,167.56,166.82,167.52,122117
2020/03/04,09:46:00,167.52,167.85,167.00,167.43,189442
2020/03/04,09:47:00,167.43,167.50,167.00,167.17,110692
2020/03/04,09:48:00,167.17,167.70,167.17,167.54,115877
2020/03/04,09:49:00,167.54,167.65,167.15,167.37,103542
2020/03/04,09:50:00,167.37,167.43,167.04,167.12,155672
2020/03/04,09:51:00,167.15,167.59,167.15,167.56,224556
2020/03/04,09:52:00,167.56,167.97,167.47,167.74,203603
2020/03/04,09:53:00,167.73,167.74,167.30,167.40,100365
2020/03/04,09:54:00,167.40,167.59,167.07,167.14,108586
2020/03/04,09:55:00,167.14,167.21,166.97,167.11,147562
2020/03/04,09:56:00,167.10,167.33,167.01,167.17,179298
2020/03/04,09:57:00,167.14,167.31,166.52,166.69,136862
2020/03/04,09:58:00,166.69,166.89,166.45,166.70,128491
2020/03/04,09:59:00,166.71,166.71,166.40,166.44,83312
2020/03/04,10:00:00,166.45,168.00,166.43,167.64,214654
2020/03/04,10:01:00,167.79,167.79,166.54,167.34,158981
2020/03/04,10:02:00,167.34,167.48,167.15,167.30,107154
2020/03/04,10:03:00,167.30,167.68,167.19,167.43,142024
2020/03/04,10:04:00,167.43,167.43,166.75,166.83,106953
2020/03/04,10:05:00,166.83,167.05,166.71,167.00,85352
2020/03/04,10:06:00,167.00,167.06,166.65,166.85,94929
2020/03/04,10:07:00,166.86,167.13,166.77,166.86,119736
2020/03/04,10:08:00,166.86,167.37,166.86,167.31,174967
2020/03/04,10:09:00,167.31,167.75,167.28,167.67,145690
2020/03/04,10:10:00,167.66,167.69,167.26,167.46,112820
2020/03/04,10:11:00,167.46,167.54,167.20,167.22,56338
2020/03/04,10:12:00,167.22,167.60,167.12,167.60,105001
2020/03/04,10:13:00,167.62,167.73,167.47,167.70,82948
2020/03/04,10:14:00,167.70,167.86,167.53,167.67,101937
2020/03/04,10:15:00,167.67,167.76,167.41,167.49,104156
2020/03/04,10:16:00,167.49,167.58,167.12,167.54,89524
2020/03/04,10:17:00,167.54,167.79,167.52,167.63,119040
2020/03/04,10:18:00,167.63,167.97,167.59,167.90,161927
2020/03/04,10:19:00,167.92,168.03,167.76,168.01,152441
2020/03/04,10:20:00,168.01,168.17,167.99,168.14,118190
2020/03/04,10:21:00,168.16,168.16,167.87,167.95,119568
2020/03/04,10:22:00,167.95,168.10,167.82,168.04,84211
2020/03/04,10:23:00,168.04,168.31,167.96,168.29,113039
2020/03/04,10:24:00,168.29,168.56,168.25,168.49,123873
2020/03/04,10:25:00,168.49,168.76,168.35,168.70,117770
2020/03/04,10:26:00,168.70,168.80,168.62,168.74,89748
2020/03/04,10:27:00,168.74,168.90,168.22,168.34,185794
2020/03/04,10:28:00,168.34,168.47,168.28,168.42,90878
2020/03/04,10:29:00,168.42,168.67,168.20,168.50,103517
2020/03/04,10:30:00,168.50,168.63,168.43,168.52,74832
2020/03/04,10:31:00,168.52,168.59,168.05,168.07,103298
2020/03/04,10:32:00,168.11,168.22,167.95,167.98,309912
2020/03/04,10:33:00,167.95,168.20,167.84,168.20,63438
2020/03/04,10:34:00,168.20,168.22,167.81,167.90,69662
2020/03/04,10:35:00,167.90,168.12,167.90,167.94,67501
2020/03/04,10:36:00,167.93,168.15,167.87,167.98,63967
2020/03/04,10:37:00,167.98,168.17,167.89,167.99,59925
2020/03/04,10:38:00,167.99,167.99,167.68,167.83,69844
2020/03/04,10:39:00,167.85,168.04,167.62,167.67,167126
2020/03/04,10:40:00,167.69,167.80,167.54,167.76,89799
2020/03/04,10:41:00,167.76,167.91,167.52,167.64,79959
2020/03/04,10:42:00,167.64,167.89,167.57,167.69,63904
2020/03/04,10:43:00,167.69,167.74,167.18,167.38,107345
2020/03/04,10:44:00,167.38,167.53,167.23,167.51,64733
2020/03/04,10:45:00,167.53,167.84,167.46,167.79,137287
2020/03/04,10:46:00,167.79,167.85,167.58,167.65,58320
2020/03/04,10:47:00,167.65,167.73,167.51,167.58,200476
2020/03/04,10:48:00,167.58,167.60,167.26,167.28,65665
2020/03/04,10:49:00,167.28,167.37,167.08,167.10,87063
2020/03/04,10:50:00,167.10,167.54,167.09,167.48,78839
2020/03/04,10:51:00,167.48,167.66,167.31,167.43,66521
2020/03/04,10:52:00,167.43,167.55,167.22,167.46,53688
2020/03/04,10:53:00,167.45,167.53,167.37,167.49,53956
2020/03/04,10:54:00,167.49,167.54,167.24,167.24,69200
2020/03/04,10:55:00,167.24,167.25,166.83,166.87,108453
2020/03/04,10:56:00,166.92,166.99,166.63,166.74,97546
2020/03/04,10:57:00,166.74,166.84,166.45,166.51,103994
2020/03/04,10:58:00,166.49,166.91,166.47,166.91,81222
2020/03/04,10:59:00,166.90,167.14,166.87,167.00,87670
2020/03/04,11:00:00,167.00,167.10,166.71,166.87,95821
2020/03/04,11:01:00,166.87,167.17,166.86,166.92,153261
2020/03/04,11:02:00,166.92,167.25,166.90,167.23,69428
2020/03/04,11:03:00,167.23,167.30,166.78,167.08,70490
2020/03/04,11:04:00,167.08,167.11,166.68,166.69,55650
2020/03/04,11:05:00,166.69,166.76,166.58,166.63,58797
2020/03/04,11:06:00,166.63,166.93,166.51,166.80,51652
2020/03/04,11:07:00,166.80,167.07,166.70,166.71,71657
2020/03/04,11:08:00,166.71,166.80,166.33,166.43,73906
2020/03/04,11:09:00,166.44,166.53,166.21,166.23,60197
2020/03/04,11:10:00,166.23,166.46,166.15,166.46,62683
2020/03/04,11:11:00,166.46,166.67,166.33,166.47,97661
2020/03/04,11:12:00,166.47,166.73,166.40,166.73,75855
2020/03/04,11:13:00,166.73,166.99,166.70,166.89,52726
2020/03/04,11:14:00,166.89,167.07,166.89,167.00,52170
2020/03/04,11:15:00,167.00,167.18,166.98,167.09,80326
2020/03/04,11:16:00,167.09,167.22,166.95,167.00,42674
2020/03/04,11:17:00,167.00,167.03,166.76,166.76,58149
2020/03/04,11:18:00,166.76,167.10,166.76,167.05,47874
2020/03/04,11:19:00,167.05,167.45,167.02,167.26,61124
2020/03/04,11:20:00,167.26,167.34,167.00,167.34,50789
2020/03/04,11:21:00,167.34,167.42,166.93,167.02,84011
2020/03/04,11:22:00,167.00,167.04,166.77,166.78,44183
2020/03/04,11:23:00,166.78,166.89,166.67,166.85,96004
2020/03/04,11:24:00,166.85,167.10,166.79,167.03,41000
2020/03/04,11:25:00,167.03,167.37,167.03,167.30,42665
2020/03/04,11:26:00,167.32,167.46,167.21,167.23,72279
2020/03/04,11:27:00,167.23,167.28,167.09,167.10,41738
2020/03/04,11:28:00,167.10,167.27,167.05,167.24,79129
2020/03/04,11:29:00,167.24,167.51,167.24,167.43,97188
2020/03/04,11:30:00,167.43,167.53,167.32,167.49,70439
2020/03/04,11:31:00,167.49,167.65,167.45,167.56,86231
2020/03/04,11:32:00,167.59,167.61,167.31,167.35,74896
2020/03/04,11:33:00,167.35,167.40,167.22,167.28,73638
2020/03/04,11:34:00,167.25,167.25,166.97,167.07,75520
2020/03/04,11:35:00,167.08,167.47,167.08,167.42,52963
2020/03/04,11:36:00,167.42,167.48,167.15,167.32,77249
2020/03/04,11:37:00,167.32,167.36,166.82,166.94,78972
2020/03/04,11:38:00,166.92,167.00,166.57,166.63,102042
2020/03/04,11:39:00,166.63,166.89,166.54,166.76,74995
2020/03/04,11:40:00,166.76,166.82,166.58,166.66,91266
2020/03/04,11:41:00,166.66,166.66,166.35,166.45,85730
2020/03/04,11:42:00,166.45,166.59,166.34,166.50,78021
2020/03/04,11:43:00,166.50,166.72,166.07,166.11,129507
2020/03/04,11:44:00,166.11,166.47,165.96,166.28,151761
2020/03/04,11:45:00,166.28,166.50,166.23,166.45,113800
2020/03/04,11:46:00,166.45,166.52,166.28,166.31,125410
2020/03/04,11:47:00,166.31,166.38,166.04,166.06,89681
2020/03/04,11:48:00,166.06,166.26,166.04,166.10,50979
2020/03/04,11:49:00,166.10,166.28,166.02,166.05,77118
2020/03/04,11:50:00,166.05,166.05,165.62,165.70,129722
2020/03/04,11:51:00,165.70,166.19,165.70,166.03,101470
2020/03/04,11:52:00,166.05,166.20,166.02,166.11,82467
2020/03/04,11:53:00,166.11,166.16,165.72,165.82,72561
2020/03/04,11:54:00,165.84,166.27,165.82,166.08,90513
2020/03/04,11:55:00,166.05,166.09,165.83,165.97,102276
2020/03/04,11:56:00,165.97,166.27,165.75,166.24,107134
2020/03/04,11:57:00,166.26,166.45,166.25,166.37,69303
2020/03/04,11:58:00,166.37,166.39,166.14,166.18,94137
2020/03/04,11:59:00,166.18,166.28,166.06,166.18,46774
2020/03/04,12:00:00,166.18,166.54,165.98,166.01,102407
2020/03/04,12:01:00,166.01,166.49,166.01,166.45,73334
2020/03/04,12:02:00,166.40,166.60,166.36,166.41,174347
2020/03/04,12:03:00,166.41,166.61,166.25,166.28,72022
2020/03/04,12:04:00,166.27,166.44,166.15,166.15,59150
2020/03/04,12:05:00,166.15,166.51,166.08,166.51,67597
2020/03/04,12:06:00,166.49,166.63,166.35,166.39,67850
2020/03/04,12:07:00,166.39,166.60,166.28,166.53,45053
2020/03/04,12:08:00,166.53,166.62,166.36,166.39,45731
2020/03/04,12:09:00,166.39,166.55,166.31,166.37,54363
2020/03/04,12:10:00,166.37,166.63,166.37,166.56,66074
2020/03/04,12:11:00,166.56,166.63,166.46,166.47,59823
2020/03/04,12:12:00,166.47,166.54,166.18,166.22,50187
2020/03/04,12:13:00,166.22,166.55,166.16,166.46,52256
2020/03/04,12:14:00,166.46,166.48,166.31,166.48,27195
2020/03/04,12:15:00,166.48,166.66,166.45,166.53,79871
2020/03/04,12:16:00,166.53,166.67,166.42,166.64,45041
2020/03/04,12:17:00,166.64,166.88,166.64,166.73,71374
2020/03/04,12:18:00,166.73,166.91,166.47,166.59,74814
2020/03/04,12:19:00,166.59,166.68,166.44,166.58,32190
2020/03/04,12:20:00,166.60,166.61,166.38,166.42,44226
2020/03/04,12:21:00,166.42,166.74,166.42,166.72,61598
2020/03/04,12:22:00,166.72,166.72,166.22,166.43,71367
2020/03/04,12:23:00,166.43,166.60,166.27,166.54,57590
2020/03/04,12:24:00,166.54,166.70,166.31,166.66,49025
2020/03/04,12:25:00,166.68,166.74,166.58,166.67,46360
2020/03/04,12:26:00,166.67,166.71,166.61,166.66,39126
2020/03/04,12:27:00,166.66,166.74,166.31,166.33,50728
2020/03/04,12:28:00,166.33,166.63,166.32,166.62,37367
2020/03/04,12:29:00,166.62,166.69,166.48,166.51,35804
2020/03/04,12:30:00,166.53,166.91,166.53,166.79,93143
2020/03/04,12:31:00,166.79,166.88,166.76,166.80,64034
2020/03/04,12:32:00,166.80,166.90,166.65,166.81,60191
2020/03/04,12:33:00,166.83,166.85,166.70,166.85,46263
2020/03/04,12:34:00,166.86,166.90,166.74,166.78,37823
2020/03/04,12:35:00,166.78,166.85,166.59,166.78,51936
2020/03/04,12:36:00,166.78,166.88,166.78,166.88,25352
2020/03/04,12:37:00,166.88,166.91,166.68,166.84,44157
2020/03/04,12:38:00,166.80,166.93,166.51,166.51,52816
2020/03/04,12:39:00,166.51,166.58,166.44,166.55,56349
2020/03/04,12:40:00,166.55,166.59,166.35,166.37,35666
2020/03/04,12:41:00,166.37,166.57,166.37,166.57,33186
2020/03/04,12:42:00,166.57,166.59,166.29,166.38,68357
2020/03/04,12:43:00,166.38,166.53,166.25,166.31,50273
2020/03/04,12:44:00,166.34,166.52,166.27,166.49,55189
2020/03/04,12:45:00,166.52,166.52,166.29,166.48,49140
2020/03/04,12:46:00,166.46,166.76,166.36,166.76,61797
2020/03/04,12:47:00,166.76,166.77,166.54,166.57,50781
2020/03/04,12:48:00,166.57,166.75,166.57,166.72,39142
2020/03/04,12:49:00,166.72,166.83,166.71,166.83,42087
2020/03/04,12:50:00,166.82,167.12,166.79,167.12,82447
2020/03/04,12:51:00,167.12,167.14,166.98,167.05,51461
2020/03/04,12:52:00,167.05,167.09,166.89,167.03,73954
2020/03/04,12:53:00,167.05,167.19,166.98,167.13,54005
2020/03/04,12:54:00,167.13,167.15,166.93,167.14,68570
2020/03/04,12:55:00,167.14,167.26,167.07,167.26,46338
2020/03/04,12:56:00,167.26,167.32,167.17,167.32,59409
2020/03/04,12:57:00,167.32,167.55,167.32,167.54,100105
2020/03/04,12:58:00,167.54,167.57,167.37,167.56,62337
2020/03/04,12:59:00,167.56,167.62,167.50,167.53,55372
2020/03/04,13:00:00,167.53,168.02,167.53,168.02,170317
2020/03/04,13:01:00,168.02,168.21,167.96,168.13,92285
2020/03/04,13:02:00,168.13,168.13,167.83,167.83,94048
2020/03/04,13:03:00,167.83,167.89,167.77,167.89,60042
2020/03/04,13:04:00,167.88,168.01,167.84,167.86,87548
2020/03/04,13:05:00,167.86,168.15,167.86,168.12,35696
2020/03/04,13:06:00,168.12,168.33,168.03,168.25,84249
2020/03/04,13:07:00,168.25,168.33,168.14,168.32,50710
2020/03/04,13:08:00,168.32,168.36,168.11,168.14,122182
2020/03/04,13:09:00,168.14,168.14,167.88,168.02,98108
2020/03/04,13:10:00,168.02,168.26,167.98,168.24,43633
2020/03/04,13:11:00,168.24,168.27,167.96,168.12,57550
2020/03/04,13:12:00,168.12,168.24,168.06,168.13,51944
2020/03/04,13:13:00,168.13,168.23,168.03,168.06,43207
2020/03/04,13:14:00,168.06,168.15,167.96,168.02,60564
2020/03/04,13:15:00,167.99,168.24,167.98,168.23,48443
2020/03/04,13:16:00,168.23,168.25,168.04,168.07,65884
2020/03/04,13:17:00,168.07,168.23,168.04,168.08,66661
2020/03/04,13:18:00,168.08,168.26,168.02,168.19,105181
2020/03/04,13:19:00,168.18,168.22,168.10,168.18,48750
2020/03/04,13:20:00,168.19,168.50,168.13,168.47,105863
2020/03/04,13:21:00,168.49,168.63,168.45,168.55,102905
2020/03/04,13:22:00,168.55,168.61,168.37,168.41,74801
2020/03/04,13:23:00,168.41,168.52,168.41,168.43,75295
2020/03/04,13:24:00,168.45,168.68,168.45,168.59,69787
2020/03/04,13:25:00,168.60,168.71,168.60,168.68,42396
2020/03/04,13:26:00,168.70,168.80,168.68,168.75,53090
2020/03/04,13:27:00,168.75,168.78,168.27,168.32,94525
2020/03/04,13:28:00,168.32,168.34,168.03,168.21,103551
2020/03/04,13:29:00,168.21,168.31,168.08,168.16,44347
2020/03/04,13:30:00,168.16,168.20,168.06,168.09,37968
2020/03/04,13:31:00,168.09,168.20,168.00,168.19,66464
2020/03/04,13:32:00,168.19,168.37,168.17,168.22,83893
2020/03/04,13:33:00,168.22,168.25,168.06,168.21,42010
2020/03/04,13:34:00,168.21,168.25,168.00,168.00,44625
2020/03/04,13:35:00,168.00,168.12,167.86,168.11,87196
2020/03/04,13:36:00,168.11,168.22,168.05,168.19,59469
2020/03/04,13:37:00,168.20,168.20,167.96,168.05,30920
2020/03/04,13:38:00,168.07,168.18,168.03,168.09,38167
2020/03/04,13:39:00,168.09,168.24,167.92,167.96,91336
2020/03/04,13:40:00,167.96,167.98,167.60,167.67,81064
2020/03/04,13:41:00,167.68,168.04,167.68,167.93,55126
2020/03/04,13:42:00,167.93,168.04,167.78,167.93,51627
2020/03/04,13:43:00,167.93,168.00,167.85,168.00,40134
2020/03/04,13:44:00,168.00,168.04,167.84,168.03,117984
2020/03/04,13:45:00,168.03,168.14,167.99,168.01,59031
2020/03/04,13:46:00,168.01,168.02,167.87,167.87,46674
2020/03/04,13:47:00,167.87,168.01,167.72,167.84,45859
2020/03/04,13:48:00,167.84,167.94,167.73,167.87,57536
2020/03/04,13:49:00,167.87,167.93,167.79,167.90,40058
2020/03/04,13:50:00,167.90,168.03,167.83,167.96,49419
2020/03/04,13:51:00,167.96,168.18,167.95,168.17,68715
2020/03/04,13:52:00,168.17,168.29,168.06,168.07,66405
2020/03/04,13:53:00,168.07,168.15,167.90,168.02,52197
2020/03/04,13:54:00,168.02,168.13,167.96,168.11,57364
2020/03/04,13:55:00,168.10,168.10,167.87,167.97,56004
2020/03/04,13:56:00,167.97,167.97,167.74,167.78,65548
2020/03/04,13:57:00,167.78,167.82,167.62,167.67,67717
2020/03/04,13:58:00,167.67,167.88,167.67,167.81,37665
2020/03/04,13:59:00,167.81,167.84,167.63,167.78,36878
2020/03/04,14:00:00,167.78,167.95,167.71,167.95,55591
2020/03/04,14:01:00,167.95,168.13,167.90,167.94,58618
2020/03/04,14:02:00,167.93,167.99,167.54,167.58,77677
2020/03/04,14:03:00,167.58,167.62,167.33,167.49,118430
2020/03/04,14:04:00,167.49,167.59,167.42,167.48,60290
2020/03/04,14:05:00,167.48,167.61,167.46,167.52,98780
2020/03/04,14:06:00,167.52,167.55,167.30,167.42,77152
2020/03/04,14:07:00,167.42,167.61,167.41,167.54,57808
2020/03/04,14:08:00,167.52,167.72,167.49,167.71,50982
2020/03/04,14:09:00,167.71,167.72,167.53,167.65,35722
2020/03/04,14:10:00,167.65,167.66,167.54,167.63,30172
2020/03/04,14:11:00,167.63,167.70,167.56,167.69,54383
2020/03/04,14:12:00,167.69,167.83,167.69,167.81,49211
2020/03/04,14:13:00,167.81,167.85,167.60,167.68,58840
2020/03/04,14:14:00,167.68,167.84,167.56,167.74,63673
2020/03/04,14:15:00,167.74,167.74,167.52,167.59,56878
2020/03/04,14:16:00,167.59,167.71,167.51,167.71,45257
2020/03/04,14:17:00,167.71,167.82,167.68,167.82,64000
2020/03/04,14:18:00,167.82,167.91,167.77,167.91,66670
2020/03/04,14:19:00,167.91,167.91,167.75,167.81,60976
2020/03/04,14:20:00,167.81,167.85,167.74,167.77,60106
2020/03/04,14:21:00,167.77,167.88,167.58,167.87,50176
2020/03/04,14:22:00,167.87,167.97,167.77,167.84,62925
2020/03/04,14:23:00,167.83,167.92,167.65,167.68,66431
2020/03/04,14:24:00,167.68,167.71,167.52,167.70,70145
2020/03/04,14:25:00,167.70,167.96,167.69,167.94,46133
2020/03/04,14:26:00,167.94,168.32,167.94,168.30,119611
2020/03/04,14:27:00,168.31,168.64,168.30,168.63,150012
2020/03/04,14:28:00,168.63,168.63,168.44,168.46,72077
2020/03/04,14:29:00,168.46,168.61,168.44,168.56,71095
2020/03/04,14:30:00,168.56,168.59,168.34,168.38,71469
2020/03/04,14:31:00,168.38,168.48,168.38,168.43,115436
2020/03/04,14:32:00,168.43,168.46,168.32,168.42,71380
2020/03/04,14:33:00,168.42,168.43,168.27,168.31,81925
2020/03/04,14:34:00,168.31,168.47,168.31,168.37,109614
2020/03/04,14:35:00,168.38,168.49,168.19,168.29,95441
2020/03/04,14:36:00,168.28,168.42,168.21,168.27,66693
2020/03/04,14:37:00,168.27,168.47,168.16,168.18,113927
2020/03/04,14:38:00,168.18,168.25,167.93,168.00,105672
2020/03/04,14:39:00,168.00,168.04,167.73,167.75,80554
2020/03/04,14:40:00,167.75,167.92,167.71,167.78,74035
2020/03/04,14:41:00,167.78,167.95,167.66,167.71,59532
2020/03/04,14:42:00,167.71,167.87,167.67,167.81,45629
2020/03/04,14:43:00,167.80,167.99,167.76,167.97,76890
2020/03/04,14:44:00,167.97,168.01,167.83,167.98,53584
2020/03/04,14:45:00,167.98,167.98,167.75,167.93,56956
2020/03/04,14:46:00,167.93,167.94,167.68,167.83,44702
2020/03/04,14:47:00,167.83,167.83,167.58,167.75,44256
2020/03/04,14:48:00,167.75,167.78,167.67,167.69,41801
2020/03/04,14:49:00,167.69,167.78,167.45,167.45,74077
2020/03/04,14:50:00,167.44,167.64,167.39,167.64,70588
2020/03/04,14:51:00,167.64,167.85,167.50,167.55,93017
2020/03/04,14:52:00,167.52,167.62,167.33,167.38,115746
2020/03/04,14:53:00,167.38,167.64,167.35,167.59,56747
2020/03/04,14:54:00,167.59,167.74,167.51,167.53,58711
2020/03/04,14:55:00,167.53,167.74,167.45,167.63,78588
2020/03/04,14:56:00,167.60,167.80,167.53,167.80,70130
2020/03/04,14:57:00,167.82,167.90,167.75,167.86,54088
2020/03/04,14:58:00,167.86,168.02,167.81,168.00,70317
2020/03/04,14:59:00,168.01,168.08,167.92,167.99,83454
2020/03/04,15:00:00,167.99,168.00,167.83,167.87,57174
2020/03/04,15:01:00,167.86,168.02,167.78,167.94,70833
2020/03/04,15:02:00,167.95,168.10,167.94,167.97,69486
2020/03/04,15:03:00,167.97,168.05,167.91,168.04,46508
2020/03/04,15:04:00,168.04,168.06,167.97,168.00,57953
2020/03/04,15:05:00,168.00,168.11,167.92,168.05,67866
2020/03/04,15:06:00,168.05,168.19,167.93,168.15,103542
2020/03/04,15:07:00,168.15,168.17,167.95,168.02,93637
2020/03/04,15:08:00,168.02,168.02,167.71,167.86,75128
2020/03/04,15:09:00,167.86,167.92,167.57,167.72,62991
2020/03/04,15:10:00,167.72,167.88,167.65,167.79,50226
2020/03/04,15:11:00,167.79,167.89,167.69,167.70,55973
2020/03/04,15:12:00,167.70,167.94,167.65,167.94,57225
2020/03/04,15:13:00,167.94,168.12,167.91,168.07,109642
2020/03/04,15:14:00,168.07,168.17,168.04,168.10,73427
2020/03/04,15:15:00,168.10,168.10,167.83,167.98,89618
2020/03/04,15:16:00,167.98,168.01,167.87,167.99,58968
2020/03/04,15:17:00,167.99,168.09,167.85,167.97,68400
2020/03/04,15:18:00,167.97,167.97,167.75,167.88,61767
2020/03/04,15:19:00,167.88,168.05,167.86,167.90,81845
2020/03/04,15:20:00,167.91,168.01,167.85,167.92,65872
2020/03/04,15:21:00,167.92,168.11,167.92,168.07,89223
2020/03/04,15:22:00,168.08,168.09,167.95,168.02,75717
2020/03/04,15:23:00,168.02,168.35,168.01,168.33,110766
2020/03/04,15:24:00,168.33,168.40,168.26,168.40,87173
2020/03/04,15:25:00,168.40,168.48,168.34,168.36,87773
2020/03/04,15:26:00,168.36,168.55,168.33,168.52,112512
2020/03/04,15:27:00,168.52,168.65,168.37,168.50,132896
2020/03/04,15:28:00,168.50,168.57,168.44,168.55,89878
2020/03/04,15:29:00,168.55,168.60,168.49,168.50,81890
2020/03/04,15:30:00,168.50,168.65,168.43,168.63,105313
2020/03/04,15:31:00,168.63,168.74,168.59,168.73,149091
2020/03/04,15:32:00,168.73,168.86,168.67,168.85,119167
2020/03/04,15:33:00,168.85,168.89,168.70,168.83,122877
2020/03/04,15:34:00,168.83,168.88,168.38,168.49,165686
2020/03/04,15:35:00,168.51,168.84,168.51,168.84,117589
2020/03/04,15:36:00,168.84,168.89,168.68,168.71,117217
2020/03/04,15:37:00,168.71,168.89,168.70,168.83,132920
2020/03/04,15:38:00,168.82,168.96,168.72,168.83,116056
2020/03/04,15:39:00,168.84,169.00,168.58,168.84,249810
2020/03/04,15:40:00,168.83,169.03,168.65,169.02,197647
2020/03/04,15:41:00,169.02,169.10,168.79,168.83,136743
2020/03/04,15:42:00,168.83,169.08,168.83,169.06,126688
2020/03/04,15:43:00,169.06,169.13,168.95,168.96,137172
2020/03/04,15:44:00,168.96,169.08,168.92,169.07,120440
2020/03/04,15:45:00,169.07,169.17,168.58,168.79,179439
2020/03/04,15:46:00,168.77,169.05,168.70,168.87,140512
2020/03/04,15:47:00,168.87,168.95,168.42,168.47,200306
2020/03/04,15:48:00,168.51,168.78,168.49,168.78,121499
2020/03/04,15:49:00,168.76,168.84,168.49,168.58,120334
2020/03/04,15:50:00,168.57,168.83,168.55,168.82,135576
2020/03/04,15:51:00,168.82,169.49,168.77,169.49,445011
2020/03/04,15:52:00,169.43,169.59,169.28,169.43,393606
2020/03/04,15:53:00,169.53,169.57,169.23,169.28,258876
2020/03/04,15:54:00,169.37,169.52,169.35,169.37,281850
2020/03/04,15:55:00,169.39,170.55,169.26,170.55,1132311
2020/03/05,09:31:00,166.05,167.30,165.69,166.69,317647
2020/03/05,09:32:00,166.67,167.25,166.38,167.10,224512
2020/03/05,09:33:00,167.10,167.10,165.85,166.00,235736
2020/03/05,09:34:00,166.00,166.52,165.71,166.01,230001
2020/03/05,09:35:00,166.01,167.08,165.99,167.06,188047
2020/03/05,09:36:00,167.05,167.14,166.61,166.78,171166
2020/03/05,09:37:00,166.81,166.99,166.51,166.99,139923
2020/03/05,09:38:00,166.97,167.25,166.86,166.92,194778
2020/03/05,09:39:00,166.92,167.44,166.51,167.35,162817
2020/03/05,09:40:00,167.35,167.48,167.22,167.35,153739
2020/03/05,09:41:00,167.30,167.34,166.91,167.06,155964
2020/03/05,09:42:00,167.06,167.48,167.01,167.48,141819
2020/03/05,09:43:00,167.47,167.72,167.02,167.13,171899
2020/03/05,09:44:00,167.12,167.14,166.91,167.01,138071
2020/03/05,09:45:00,167.01,167.52,166.97,167.52,151519
2020/03/05,09:46:00,167.52,167.58,167.01,167.57,261492
2020/03/05,09:47:00,167.58,167.82,167.26,167.55,142025
2020/03/05,09:48:00,167.56,167.58,167.12,167.23,130866
2020/03/05,09:49:00,167.23,167.34,166.80,167.29,140193
2020/03/05,09:50:00,167.33,167.33,166.76,166.94,97637
2020/03/05,09:51:00,166.94,167.00,166.66,166.77,109594
2020/03/05,09:52:00,166.77,167.43,166.77,166.93,190842
2020/03/05,09:53:00,166.93,166.99,166.62,166.68,107451
2020/03/05,09:54:00,166.68,166.85,166.63,166.65,91506
2020/03/05,09:55:00,166.65,166.97,166.58,166.78,102868
2020/03/05,09:56:00,166.78,166.87,166.55,166.55,116331
2020/03/05,09:57:00,166.55,166.60,166.29,166.37,152470
2020/03/05,09:58:00,166.40,166.46,166.11,166.18,106623
2020/03/05,09:59:00,166.16,166.54,165.99,166.50,142434
2020/03/05,10:00:00,166.50,167.15,166.34,167.10,167664
2020/03/05,10:01:00,167.08,167.26,166.66,167.10,162902
2020/03/05,10:02:00,167.10,167.17,166.87,167.00,84498
2020/03/05,10:03:00,166.97,167.00,166.59,166.92,62305
2020/03/05,10:04:00,166.93,167.13,166.66,166.76,74256
2020/03/05,10:05:00,166.76,166.86,166.52,166.58,98729
2020/03/05,10:06:00,166.58,166.89,166.43,166.89,86084
2020/03/05,10:07:00,166.85,166.90,166.54,166.89,109473
2020/03/05,10:08:00,166.92,166.94,166.68,166.76,76768
2020/03/05,10:09:00,166.76,167.13,166.74,166.98,105258
2020/03/05,10:10:00,167.00,167.09,166.84,167.00,60646
2020/03/05,10:11:00,166.95,167.32,166.86,167.21,83220
2020/03/05,10:12:00,167.21,167.59,167.21,167.49,111953
2020/03/05,10:13:00,167.49,167.58,167.25,167.42,78253
2020/03/05,10:14:00,167.42,167.65,167.42,167.56,109156
2020/03/05,10:15:00,167.56,167.88,167.56,167.83,100985
2020/03/05,10:16:00,167.83,167.88,167.70,167.70,109029
2020/03/05,10:17:00,167.70,167.76,167.52,167.71,119804
2020/03/05,10:18:00,167.71,167.74,167.55,167.65,91134
2020/03/05,10:19:00,167.65,168.18,167.63,168.03,125315
2020/03/05,10:20:00,168.03,168.27,168.03,168.26,85236
2020/03/05,10:21:00,168.26,168.30,168.08,168.11,91885
2020/03/05,10:22:00,168.12,168.39,168.01,168.34,71321
2020/03/05,10:23:00,168.34,168.82,168.29,168.65,149627
2020/03/05,10:24:00,168.65,168.90,168.65,168.80,110802
2020/03/05,10:25:00,168.79,168.87,168.47,168.66,110944
2020/03/05,10:26:00,168.66,168.66,168.21,168.30,136489
2020/03/05,10:27:00,168.30,168.56,168.11,168.18,138437
2020/03/05,10:28:00,168.18,168.52,168.18,168.46,72858
2020/03/05,10:29:00,168.44,168.63,168.37,168.54,58481
2020/03/05,10:30:00,168.54,168.74,168.31,168.35,87114
2020/03/05,10:31:00,168.35,168.64,168.32,168.55,66947
2020/03/05,10:32:00,168.55,168.89,168.55,168.65,97212
2020/03/05,10:33:00,168.66,168.98,168.56,168.89,109514
2020/03/05,10:34:00,168.88,169.07,168.83,168.91,99053
2020/03/05,10:35:00,168.91,169.13,168.85,169.13,124675
2020/03/05,10:36:00,169.13,169.13,168.94,168.98,102489
2020/03/05,10:37:00,168.98,169.03,168.57,168.58,105432
2020/03/05,10:38:00,168.58,168.70,168.39,168.56,134709
2020/03/05,10:39:00,168.56,168.66,168.47,168.56,100829
2020/03/05,10:40:00,168.60,168.68,168.46,168.51,69070
2020/03/05,10:41:00,168.51,168.73,168.48,168.63,51686
2020/03/05,10:42:00,168.65,168.99,168.63,168.95,84836
2020/03/05,10:43:00,168.93,169.07,168.77,168.77,83902
2020/03/05,10:44:00,168.78,168.86,168.65,168.67,54094
2020/03/05,10:45:00,168.67,168.75,168.59,168.65,66189
2020/03/05,10:46:00,168.65,168.73,168.46,168.55,129446
2020/03/05,10:47:00,168.55,168.78,168.53,168.78,54653
2020/03/05,10:48:00,168.78,169.19,168.78,169.18,81996
2020/03/05,10:49:00,169.19,169.42,169.12,169.34,82228
2020/03/05,10:50:00,169.34,169.43,169.11,169.35,91928
2020/03/05,10:51:00,169.35,169.59,169.17,169.26,140722
2020/03/05,10:52:00,169.26,169.44,169.16,169.16,86351
2020/03/05,10:53:00,169.16,169.27,169.07,169.25,54448
2020/03/05,10:54:00,169.25,169.67,169.25,169.63,92866
2020/03/05,10:55:00,169.63,169.63,169.35,169.47,95729
2020/03/05,10:56:00,169.47,169.51,169.25,169.30,78768
2020/03/05,10:57:00,169.30,169.42,169.15,169.33,67512
2020/03/05,10:58:00,169.33,169.34,169.02,169.19,70099
2020/03/05,10:59:00,169.18,169.31,168.99,169.06,78460
2020/03/05,11:00:00,169.07,169.20,168.98,169.06,67757
2020/03/05,11:01:00,169.07,169.28,168.89,169.25,67793
2020/03/05,11:02:00,169.25,169.47,169.21,169.33,91697
2020/03/05,11:03:00,169.33,169.42,169.01,169.12,54650
2020/03/05,11:04:00,169.12,169.15,168.80,168.96,103978
2020/03/05,11:05:00,168.96,169.15,168.80,169.12,68810
2020/03/05,11:06:00,169.15,169.38,168.99,169.28,87476
2020/03/05,11:07:00,169.28,169.73,169.28,169.70,133222
2020/03/05,11:08:00,169.69,169.80,169.55,169.74,67420
2020/03/05,11:09:00,169.74,169.76,169.37,169.59,83686
2020/03/05,11:10:00,169.59,169.70,169.53,169.65,70445
2020/03/05,11:11:00,169.64,169.72,169.50,169.54,64310
2020/03/05,11:12:00,169.54,170.04,169.54,169.96,169862
2020/03/05,11:13:00,169.97,170.17,169.91,170.17,122952
2020/03/05,11:14:00,170.17,170.34,170.16,170.30,125793
2020/03/05,11:15:00,170.30,170.44,170.21,170.21,98701
2020/03/05,11:16:00,170.21,170.29,170.09,170.15,72764
2020/03/05,11:17:00,170.15,170.36,170.09,170.36,81035
2020/03/05,11:18:00,170.36,170.49,170.28,170.48,84967
2020/03/05,11:19:00,170.48,170.65,170.38,170.59,142683
2020/03/05,11:20:00,170.59,170.87,170.58,170.76,143013
2020/03/05,11:21:00,170.76,170.87,170.50,170.54,170792
2020/03/05,11:22:00,170.54,170.57,170.24,170.27,145179
2020/03/05,11:23:00,170.27,170.61,170.27,170.35,101746
2020/03/05,11:24:00,170.35,170.52,170.24,170.24,73410
2020/03/05,11:25:00,170.24,170.26,169.96,169.96,93074
2020/03/05,11:26:00,169.97,170.15,169.82,170.00,153343
2020/03/05,11:27:00,170.00,170.21,169.82,170.18,109913
2020/03/05,11:28:00,170.18,170.58,170.13,170.39,169104
2020/03/05,11:29:00,170.40,170.45,169.99,170.07,109391
2020/03/05,11:30:00,170.06,170.31,170.03,170.30,53308
2020/03/05,11:31:00,170.30,170.41,170.23,170.34,61248
2020/03/05,11:32:00,170.34,170.37,169.84,169.86,128481
2020/03/05,11:33:00,169.86,170.02,169.82,169.86,92368
2020/03/05,11:34:00,169.90,170.14,169.85,170.02,59679
2020/03/05,11:35:00,170.02,170.10,169.70,169.74,77132
2020/03/05,11:36:00,169.74,169.77,169.40,169.41,118584
2020/03/05,11:37:00,169.40,169.65,169.38,169.47,77967
2020/03/05,11:38:00,169.48,169.54,169.34,169.46,96614
2020/03/05,11:39:00,169.46,169.50,169.29,169.34,60528
2020/03/05,11:40:00,169.35,169.53,169.25,169.26,93658
2020/03/05,11:41:00,169.26,169.40,169.08,169.09,74719
2020/03/05,11:42:00,169.09,169.30,169.02,169.29,67025
2020/03/05,11:43:00,169.29,169.37,169.14,169.22,70493
2020/03/05,11:44:00,169.25,169.48,169.07,169.11,57566
2020/03/05,11:45:00,169.11,169.13,168.87,168.89,76496
2020/03/05,11:46:00,168.88,168.91,168.69,168.85,69075
2020/03/05,11:47:00,168.85,169.06,168.78,169.05,60422
2020/03/05,11:48:00,169.05,169.17,168.99,169.02,85302
2020/03/05,11:49:00,169.02,169.13,168.95,169.01,70528
2020/03/05,11:50:00,169.01,169.05,168.81,168.93,54765
2020/03/05,11:51:00,168.93,169.11,168.85,168.85,67183
2020/03/05,11:52:00,168.85,168.89,168.62,168.66,101131
2020/03/05,11:53:00,168.66,168.78,168.66,168.68,42676
2020/03/05,11:54:00,168.68,168.76,168.44,168.56,81318
2020/03/05,11:55:00,168.56,168.71,168.56,168.68,37164
2020/03/05,11:56:00,168.67,168.69,167.95,167.98,152230
2020/03/05,11:57:00,167.96,168.22,167.95,168.05,64354
2020/03/05,11:58:00,168.05,168.33,168.01,168.17,72448
2020/03/05,11:59:00,168.17,168.33,168.14,168.23,59457
2020/03/05,12:00:00,168.23,168.37,168.11,168.35,53561
2020/03/05,12:01:00,168.37,168.67,168.31,168.66,88176
2020/03/05,12:02:00,168.66,168.78,168.57,168.72,217100
2020/03/05,12:03:00,168.72,168.72,168.29,168.39,56190
2020/03/05,12:04:00,168.41,168.43,168.25,168.30,54285
2020/03/05,12:05:00,168.29,168.36,168.10,168.23,41866
2020/03/05,12:06:00,168.23,168.24,167.96,167.98,78886
2020/03/05,12:07:00,167.98,168.03,167.74,167.89,82447
2020/03/05,12:08:00,167.87,167.90,167.61,167.68,82218
2020/03/05,12:09:00,167.68,167.76,167.43,167.63,118136
2020/03/05,12:10:00,167.63,167.66,167.45,167.55,83770
2020/03/05,12:11:00,167.55,167.59,167.34,167.51,113166
2020/03/05,12:12:00,167.51,167.72,167.49,167.70,72137
2020/03/05,12:13:00,167.70,167.88,167.65,167.84,101649
2020/03/05,12:14:00,167.84,167.86,167.57,167.64,65307
2020/03/05,12:15:00,167.64,167.71,167.56,167.57,47881
2020/03/05,12:16:00,167.57,167.75,167.37,167.75,99023
2020/03/05,12:17:00,167.74,167.84,167.43,167.46,94516
2020/03/05,12:18:00,167.47,167.52,167.24,167.24,75972
2020/03/05,12:19:00,167.25,167.29,167.17,167.23,48950
2020/03/05,12:20:00,167.22,167.40,167.16,167.16,78478
2020/03/05,12:21:00,167.16,167.50,167.16,167.34,63356
2020/03/05,12:22:00,167.35,167.49,167.29,167.39,68274
2020/03/05,12:23:00,167.39,167.46,167.13,167.45,74454
2020/03/05,12:24:00,167.45,167.56,167.18,167.25,92809
2020/03/05,12:25:00,167.25,167.31,167.06,167.08,69875
2020/03/05,12:26:00,167.08,167.16,166.95,167.05,108529
2020/03/05,12:27:00,167.04,167.11,166.93,166.93,69956
2020/03/05,12:28:00,166.93,167.22,166.88,167.20,89105
2020/03/05,12:29:00,167.21,167.39,167.11,167.35,67672
2020/03/05,12:30:00,167.35,167.46,167.24,167.31,49397
2020/03/05,12:31:00,167.30,167.58,167.26,167.55,68127
2020/03/05,12:32:00,167.55,167.71,167.54,167.65,53005
2020/03/05,12:33:00,167.65,167.68,167.55,167.58,53455
2020/03/05,12:34:00,167.59,167.87,167.59,167.78,58730
2020/03/05,12:35:00,167.78,167.86,167.67,167.77,65563
2020/03/05,12:36:00,167.78,167.91,167.62,167.69,63674
2020/03/05,12:37:00,167.69,167.69,167.50,167.66,47234
2020/03/05,12:38:00,167.65,167.65,167.44,167.52,45731
2020/03/05,12:39:00,167.52,167.52,167.30,167.34,80186
2020/03/05,12:40:00,167.34,167.41,167.02,167.09,79174
2020/03/05,12:41:00,167.09,167.17,167.01,167.15,37784
2020/03/05,12:42:00,167.11,167.12,166.88,166.89,97090
2020/03/05,12:43:00,166.89,166.98,166.50,166.58,127324
2020/03/05,12:44:00,166.58,166.63,166.43,166.51,132742
2020/03/05,12:45:00,166.51,166.58,166.28,166.33,126756
2020/03/05,12:46:00,166.30,166.39,166.13,166.14,146670
2020/03/05,12:47:00,166.14,166.62,166.14,166.49,130261
2020/03/05,12:48:00,166.49,166.49,166.19,166.28,49536
2020/03/05,12:49:00,166.28,166.75,166.27,166.73,74499
2020/03/05,12:50:00,166.74,167.14,166.66,167.14,115645
2020/03/05,12:51:00,167.14,167.16,166.81,166.81,108480
2020/03/05,12:52:00,166.80,166.92,166.65,166.72,54641
2020/03/05,12:53:00,166.74,167.23,166.73,167.17,85956
2020/03/05,12:54:00,167.17,167.21,166.89,166.93,75595
2020/03/05,12:55:00,166.93,167.15,166.83,167.06,58719
2020/03/05,12:56:00,167.06,167.18,166.85,166.87,65971
2020/03/05,12:57:00,166.88,167.05,166.74,166.81,56033
2020/03/05,12:58:00,166.81,167.07,166.57,167.01,74825
2020/03/05,12:59:00,166.99,166.99,166.66,166.68,41810
2020/03/05,13:00:00,166.65,166.95,166.64,166.78,170206
2020/03/05,13:01:00,166.78,167.15,166.75,166.90,99588
2020/03/05,13:02:00,166.93,167.31,166.93,167.29,71371
2020/03/05,13:03:00,167.29,167.39,166.97,167.05,94635
2020/03/05,13:04:00,167.05,167.31,166.98,167.24,59643
2020/03/05,13:05:00,167.24,167.24,166.92,166.98,59944
2020/03/05,13:06:00,166.98,167.27,166.96,167.24,44002
2020/03/05,13:07:00,167.24,167.24,166.94,167.08,103396
2020/03/05,13:08:00,167.06,167.32,166.98,166.98,134155
2020/03/05,13:09:00,166.98,167.10,166.77,166.83,109529
2020/03/05,13:10:00,166.83,166.87,166.63,166.85,67619
2020/03/05,13:11:00,166.86,166.86,166.46,166.60,88314
2020/03/05,13:12:00,166.60,167.28,166.58,167.11,90317
2020/03/05,13:13:00,167.11,167.12,166.82,166.86,81486
2020/03/05,13:14:00,166.86,166.96,166.62,166.84,63360
2020/03/05,13:15:00,166.84,166.98,166.72,166.88,68435
2020/03/05,13:16:00,166.91,166.92,166.54,166.56,75337
2020/03/05,13:17:00,166.56,167.04,166.48,166.98,105263
2020/03/05,13:18:00,166.98,167.00,166.74,166.74,76325
2020/03/05,13:19:00,166.75,166.97,166.62,166.75,51136
2020/03/05,13:20:00,166.75,167.00,166.73,166.86,71360
2020/03/05,13:21:00,166.86,166.91,166.62,166.85,85529
2020/03/05,13:22:00,166.85,167.29,166.78,167.26,69690
2020/03/05,13:23:00,167.26,167.46,167.16,167.39,91339
2020/03/05,13:24:00,167.38,167.38,167.18,167.19,66581
2020/03/05,13:25:00,167.16,167.24,167.08,167.12,35629
2020/03/05,13:26:00,167.12,167.51,167.10,167.50,94630
2020/03/05,13:27:00,167.50,167.56,167.36,167.55,61001
2020/03/05,13:28:00,167.55,167.55,167.37,167.40,48166
2020/03/05,13:29:00,167.40,167.46,167.14,167.25,54779
2020/03/05,13:30:00,167.26,167.66,167.26,167.66,71185
2020/03/05,13:31:00,167.66,167.70,167.51,167.60,68520
2020/03/05,13:32:00,167.60,167.60,167.38,167.57,69824
2020/03/05,13:33:00,167.57,167.68,167.35,167.66,104404
2020/03/05,13:34:00,167.66,167.95,167.52,167.89,105985
2020/03/05,13:35:00,167.89,167.95,167.77,167.88,49365
2020/03/05,13:36:00,167.88,168.21,167.88,168.15,76756
2020/03/05,13:37:00,168.15,168.29,168.07,168.08,96087
2020/03/05,13:38:00,168.07,168.08,167.87,167.92,72592
2020/03/05,13:39:00,167.93,168.00,167.65,167.77,61279
2020/03/05,13:40:00,167.77,167.79,167.52,167.55,59028
2020/03/05,13:41:00,167.55,167.63,167.40,167.40,87633
2020/03/05,13:42:00,167.41,167.62,167.35,167.59,104937
2020/03/05,13:43:00,167.59,167.74,167.50,167.56,65738
2020/03/05,13:44:00,167.56,167.56,167.28,167.29,83427
2020/03/05,13:45:00,167.29,167.54,167.29,167.40,49717
2020/03/05,13:46:00,167.40,167.70,167.31,167.63,57944
2020/03/05,13:47:00,167.63,167.89,167.58,167.83,73407
2020/03/05,13:48:00,167.83,168.14,167.83,168.07,97582
2020/03/05,13:49:00,168.07,168.19,167.93,167.99,66616
2020/03/05,13:50:00,168.01,168.31,167.99,168.25,82211
2020/03/05,13:51:00,168.25,168.49,168.23,168.28,90977
2020/03/05,13:52:00,168.28,168.28,167.96,168.01,65684
2020/03/05,13:53:00,168.01,168.02,167.84,167.99,63884
2020/03/05,13:54:00,167.99,168.16,167.68,167.73,61670
2020/03/05,13:55:00,167.73,167.81,167.59,167.64,68828
2020/03/05,13:56:00,167.65,167.86,167.63,167.71,79248
2020/03/05,13:57:00,167.71,167.84,167.48,167.60,66307
2020/03/05,13:58:00,167.60,167.71,167.52,167.71,62366
2020/03/05,13:59:00,167.70,168.00,167.69,167.92,59925
2020/03/05,14:00:00,167.92,167.94,167.64,167.80,55659
2020/03/05,14:01:00,167.80,167.80,167.42,167.55,77164
2020/03/05,14:02:00,167.55,167.70,167.30,167.30,55632
2020/03/05,14:03:00,167.30,167.37,166.99,166.99,92924
2020/03/05,14:04:00,166.99,167.32,166.99,167.19,60512
2020/03/05,14:05:00,167.19,167.21,166.98,167.14,54752
2020/03/05,14:06:00,167.16,167.35,167.12,167.28,50541
2020/03/05,14:07:00,167.30,167.40,167.21,167.28,34800
2020/03/05,14:08:00,167.28,167.40,167.14,167.39,63037
2020/03/05,14:09:00,167.39,167.44,167.19,167.25,52501
2020/03/05,14:10:00,167.25,167.43,167.17,167.27,61127
2020/03/05,14:11:00,167.27,167.41,167.13,167.40,57760
2020/03/05,14:12:00,167.40,167.56,167.35,167.41,79976
2020/03/05,14:13:00,167.41,167.79,167.36,167.78,59669
2020/03/05,14:14:00,167.78,167.85,167.60,167.81,74916
2020/03/05,14:15:00,167.79,167.89,167.65,167.68,53476
2020/03/05,14:16:00,167.67,167.69,167.45,167.61,59449
2020/03/05,14:17:00,167.61,167.61,167.34,167.41,44832
2020/03/05,14:18:00,167.41,167.58,167.41,167.49,44929
2020/03/05,14:19:00,167.49,167.49,167.25,167.32,67954
2020/03/05,14:20:00,167.32,167.37,167.19,167.28,53292
2020/03/05,14:21:00,167.28,167.49,167.13,167.13,71646
2020/03/05,14:22:00,167.13,167.21,166.98,167.09,103755
2020/03/05,14:23:00,167.09,167.22,167.02,167.12,47742
2020/03/05,14:24:00,167.12,167.12,166.85,166.98,54150
2020/03/05,14:25:00,166.98,167.00,166.82,166.85,49542
2020/03/05,14:26:00,166.85,167.03,166.77,166.81,50427
2020/03/05,14:27:00,166.81,166.88,166.60,166.86,91782
2020/03/05,14:28:00,166.86,167.20,166.82,166.99,70158
2020/03/05,14:29:00,166.99,167.09,166.80,167.09,48072
2020/03/05,14:30:00,167.09,167.14,166.87,166.90,44044
2020/03/05,14:31:00,166.90,167.21,166.89,167.15,64950
2020/03/05,14:32:00,167.14,167.30,166.98,167.24,69357
2020/03/05,14:33:00,167.24,167.51,167.13,167.42,66357
2020/03/05,14:34:00,167.42,167.42,167.20,167.26,46086
2020/03/05,14:35:00,167.26,167.31,167.05,167.16,40666
2020/03/05,14:36:00,167.16,167.16,166.98,166.98,44438
2020/03/05,14:37:00,166.98,167.48,166.98,167.39,72450
2020/03/05,14:38:00,167.39,167.69,167.31,167.60,96635
2020/03/05,14:39:00,167.60,167.73,167.55,167.62,55471
2020/03/05,14:40:00,167.62,167.90,167.51,167.70,76093
2020/03/05,14:41:00,167.70,167.97,167.60,167.81,55144
2020/03/05,14:42:00,167.81,167.87,167.57,167.61,51441
2020/03/05,14:43:00,167.61,167.62,167.45,167.54,47381
2020/03/05,14:44:00,167.54,167.78,167.50,167.51,49313
2020/03/05,14:45:00,167.51,167.51,167.24,167.24,61158
2020/03/05,14:46:00,167.24,167.38,167.08,167.33,65399
2020/03/05,14:47:00,167.30,167.39,167.15,167.21,46967
2020/03/05,14:48:00,167.21,167.21,167.08,167.14,58173
2020/03/05,14:49:00,167.14,167.16,167.01,167.10,56145
2020/03/05,14:50:00,167.10,167.45,167.08,167.44,86351
2020/03/05,14:51:00,167.44,167.72,167.44,167.66,74503
2020/03/05,14:52:00,167.66,167.72,167.57,167.63,46122
2020/03/05,14:53:00,167.63,167.71,167.41,167.50,49935
2020/03/05,14:54:00,167.50,167.50,167.06,167.09,78496
2020/03/05,14:55:00,167.09,167.15,166.86,166.89,74988
2020/03/05,14:56:00,166.89,167.08,166.87,167.05,119047
2020/03/05,14:57:00,167.05,167.27,167.03,167.04,78126
2020/03/05,14:58:00,167.04,167.25,166.89,167.17,45387
2020/03/05,14:59:00,167.17,167.49,167.10,167.46,56684
2020/03/05,15:00:00,167.48,167.48,167.09,167.18,72834
2020/03/05,15:01:00,167.18,167.25,166.79,166.80,93660
2020/03/05,15:02:00,166.80,166.97,166.76,166.79,51887
2020/03/05,15:03:00,166.79,166.93,166.70,166.88,76405
2020/03/05,15:04:00,166.88,166.92,166.75,166.91,56280
2020/03/05,15:05:00,166.91,167.03,166.71,166.79,67748
2020/03/05,15:06:00,166.79,166.96,166.61,166.68,87911
2020/03/05,15:07:00,166.68,166.95,166.64,166.94,69046
2020/03/05,15:08:00,166.94,167.11,166.92,166.97,67914
2020/03/05,15:09:00,166.97,167.01,166.80,166.86,62708
2020/03/05,15:10:00,166.85,167.09,166.75,167.00,90134
2020/03/05,15:11:00,167.00,167.18,166.43,166.52,140003
2020/03/05,15:12:00,166.52,166.59,166.22,166.23,122491
2020/03/05,15:13:00,166.23,166.30,166.01,166.03,110382
2020/03/05,15:14:00,166.03,166.17,165.97,166.06,181859
2020/03/05,15:15:00,166.06,166.38,166.04,166.30,89745
2020/03/05,15:16:00,166.30,166.50,166.23,166.25,99179
2020/03/05,15:17:00,166.25,166.25,165.81,165.98,137808
2020/03/05,15:18:00,165.98,166.34,165.90,166.20,66703
2020/03/05,15:19:00,166.20,166.36,166.08,166.17,65671
2020/03/05,15:20:00,166.17,166.36,166.17,166.35,62647
2020/03/05,15:21:00,166.35,166.66,166.30,166.46,100487
2020/03/05,15:22:00,166.46,166.48,166.08,166.09,80459
2020/03/05,15:23:00,166.08,166.38,166.04,166.15,103871
2020/03/05,15:24:00,166.15,166.32,166.08,166.11,68965
2020/03/05,15:25:00,166.11,166.39,166.10,166.15,79804
2020/03/05,15:26:00,166.17,166.32,166.03,166.03,58083
2020/03/05,15:27:00,166.06,166.06,165.84,165.85,142827
2020/03/05,15:28:00,165.86,166.27,165.81,166.17,109190
2020/03/05,15:29:00,166.18,166.49,166.17,166.25,117888
2020/03/05,15:30:00,166.25,166.35,166.03,166.13,96624
2020/03/05,15:31:00,166.13,166.31,165.91,166.28,108088
2020/03/05,15:32:00,166.29,166.82,166.29,166.68,153790
2020/03/05,15:33:00,166.66,166.89,166.57,166.62,125832
2020/03/05,15:34:00,166.62,167.03,166.53,166.96,167869
2020/03/05,15:35:00,166.99,167.61,166.99,167.11,268846
2020/03/05,15:36:00,167.11,167.24,166.97,167.18,145803
2020/03/05,15:37:00,167.18,167.27,166.87,166.90,114128
2020/03/05,15:38:00,166.90,166.93,166.57,166.60,125730
2020/03/05,15:39:00,166.60,166.67,166.27,166.28,152286
2020/03/05,15:40:00,166.28,166.29,165.77,165.82,168317
2020/03/05,15:41:00,165.82,166.15,165.82,165.93,144549
2020/03/05,15:42:00,165.93,166.09,165.69,166.06,142266
2020/03/05,15:43:00,166.05,166.28,165.86,165.89,143215
2020/03/05,15:44:00,165.89,166.37,165.77,166.36,119789
2020/03/05,15:45:00,166.36,166.95,166.35,166.71,182012
2020/03/05,15:46:00,166.71,166.85,165.87,165.95,203790
2020/03/05,15:47:00,165.94,166.32,165.93,166.28,146507
2020/03/05,15:48:00,166.28,166.41,165.98,166.31,142817
2020/03/05,15:49:00,166.31,166.73,166.11,166.49,174079
2020/03/05,15:50:00,166.49,166.78,166.26,166.32,161782
2020/03/05,15:51:00,166.34,167.25,166.06,167.25,282670
2020/03/05,15:52:00,167.09,167.16,166.87,166.96,273541
2020/03/05,15:53:00,167.01,167.07,166.55,166.66,241342
2020/03/05,15:54:00,167.03,167.26,166.99,167.19,191798
2020/03/05,15:55:00,167.17,167.21,165.83,166.27,835308
2020/03/06,09:31:00,162.61,162.61,161.76,162.08,1851061
2020/03/06,09:32:00,162.08,162.17,161.21,161.90,360434
2020/03/06,09:33:00,161.90,163.08,161.69,162.86,372087
2020/03/06,09:34:00,162.86,163.11,162.43,162.90,296665
2020/03/06,09:35:00,162.90,162.95,161.57,161.88,333878
2020/03/06,09:36:00,161.88,162.38,161.63,161.87,292037
2020/03/06,09:37:00,161.86,162.32,161.58,162.27,336868
2020/03/06,09:38:00,162.27,162.40,161.91,162.09,234295
2020/03/06,09:39:00,162.09,162.39,161.76,161.94,258402
2020/03/06,09:40:00,161.94,162.13,161.77,161.96,223671
2020/03/06,09:41:00,161.96,162.16,161.69,161.85,192575
2020/03/06,09:42:00,161.90,161.96,161.33,161.33,256635
2020/03/06,09:43:00,161.33,161.69,161.27,161.31,212307
2020/03/06,09:44:00,161.31,161.78,161.25,161.68,188728
2020/03/06,09:45:00,161.67,161.99,161.31,161.34,169953
2020/03/06,09:46:00,161.32,161.58,161.03,161.32,216555
2020/03/06,09:47:00,161.31,161.37,160.84,161.02,350617
2020/03/06,09:48:00,161.02,161.36,160.94,161.10,171669
2020/03/06,09:49:00,161.10,161.17,160.71,160.71,206556
2020/03/06,09:50:00,160.70,160.91,160.53,160.56,161008
2020/03/06,09:51:00,160.57,160.58,160.13,160.15,362211
2020/03/06,09:52:00,160.15,160.44,159.96,160.00,652946
2020/03/06,09:53:00,160.00,160.34,159.95,159.98,227631
2020/03/06,09:54:00,159.98,160.04,159.69,160.01,293982
2020/03/06,09:55:00,160.01,160.51,159.67,160.47,199475
2020/03/06,09:56:00,160.47,160.47,159.87,160.02,175683
2020/03/06,09:57:00,160.01,160.23,159.86,159.89,158292
2020/03/06,09:58:00,159.89,160.00,159.69,159.99,151375
2020/03/06,09:59:00,159.99,160.78,159.99,160.66,225017
2020/03/06,10:00:00,160.70,160.70,160.33,160.59,216953
2020/03/06,10:01:00,160.59,160.84,160.37,160.56,196251
2020/03/06,10:02:00,160.56,160.76,160.40,160.41,179259
2020/03/06,10:03:00,160.41,160.59,160.14,160.39,190935
2020/03/06,10:04:00,160.39,160.60,160.23,160.27,131496
2020/03/06,10:05:00,160.28,160.33,159.88,160.23,194098
2020/03/06,10:06:00,160.23,160.43,159.78,159.98,258510
2020/03/06,10:07:00,159.96,160.07,159.42,159.42,565855
2020/03/06,10:08:00,159.42,159.60,159.08,159.39,259187
2020/03/06,10:09:00,159.39,159.81,159.13,159.56,186514
2020/03/06,10:10:00,159.54,159.61,159.30,159.45,288736
2020/03/06,10:11:00,159.45,159.56,159.23,159.48,231478
2020/03/06,10:12:00,159.48,159.94,159.40,159.48,323564
2020/03/06,10:13:00,159.48,159.89,159.22,159.87,236159
2020/03/06,10:14:00,159.87,160.16,159.75,159.98,150803
2020/03/06,10:15:00,159.98,160.20,159.89,160.10,117959
2020/03/06,10:16:00,160.07,160.50,160.03,160.44,191722
2020/03/06,10:17:00,160.44,160.77,160.23,160.57,219578
2020/03/06,10:18:00,160.57,160.58,160.27,160.39,184187
2020/03/06,10:19:00,160.40,160.57,160.28,160.57,121081
2020/03/06,10:20:00,160.57,160.75,160.12,160.15,161167
2020/03/06,10:21:00,160.14,160.46,160.06,160.43,110052
2020/03/06,10:22:00,160.43,160.63,160.17,160.34,133261
2020/03/06,10:23:00,160.36,160.57,160.05,160.46,158831
2020/03/06,10:24:00,160.46,160.78,160.37,160.63,148409
2020/03/06,10:25:00,160.63,160.82,160.54,160.79,145870
2020/03/06,10:26:00,160.79,161.02,160.63,160.79,190975
2020/03/06,10:27:00,160.79,161.04,160.73,160.89,200088
2020/03/06,10:28:00,160.89,161.27,160.71,161.27,181074
2020/03/06,10:29:00,161.27,161.74,161.10,161.36,279238
2020/03/06,10:30:00,161.36,161.80,161.17,161.70,230776
2020/03/06,10:31:00,161.69,162.11,161.62,162.11,340995
2020/03/06,10:32:00,162.09,162.14,161.56,161.68,192194
2020/03/06,10:33:00,161.68,161.70,161.13,161.18,192764
2020/03/06,10:34:00,161.15,161.43,161.02,161.19,128812
2020/03/06,10:35:00,161.19,161.20,160.85,160.86,295212
2020/03/06,10:36:00,160.86,160.97,160.49,160.67,230074
2020/03/06,10:37:00,160.67,161.18,160.63,161.09,184750
2020/03/06,10:38:00,161.09,161.46,160.97,161.30,167792
2020/03/06,10:39:00,161.30,161.64,161.13,161.63,124168
2020/03/06,10:40:00,161.63,161.84,161.63,161.75,112499
2020/03/06,10:41:00,161.76,161.84,161.46,161.46,145164
2020/03/06,10:42:00,161.46,162.13,161.43,162.13,190866
2020/03/06,10:43:00,162.13,162.44,162.08,162.28,165987
2020/03/06,10:44:00,162.28,162.29,161.78,161.78,162151
2020/03/06,10:45:00,161.80,162.07,161.75,161.83,139939
2020/03/06,10:46:00,161.80,162.10,161.32,161.40,153988
2020/03/06,10:47:00,161.40,161.90,161.36,161.84,136798
2020/03/06,10:48:00,161.84,162.10,161.76,161.85,119196
2020/03/06,10:49:00,161.85,161.88,161.35,161.65,115009
2020/03/06,10:50:00,161.64,162.00,161.60,161.95,103449
2020/03/06,10:51:00,161.95,162.10,161.92,161.97,135188
2020/03/06,10:52:00,161.97,162.09,161.63,161.81,100041
2020/03/06,10:53:00,161.81,161.86,161.59,161.68,83465
2020/03/06,10:54:00,161.65,161.66,161.41,161.50,163310
2020/03/06,10:55:00,161.51,161.91,161.51,161.77,151152
2020/03/06,10:56:00,161.77,161.81,161.49,161.54,96428
2020/03/06,10:57:00,161.54,161.78,161.44,161.48,189462
2020/03/06,10:58:00,161.49,161.49,161.00,161.09,130976
2020/03/06,10:59:00,161.14,161.17,160.93,161.05,147125
2020/03/06,11:00:00,161.05,161.48,161.04,161.39,108223
2020/03/06,11:01:00,161.39,161.48,160.97,161.29,159134
2020/03/06,11:02:00,161.27,161.31,160.90,160.96,134970
2020/03/06,11:03:00,160.96,161.18,160.69,160.98,128720
2020/03/06,11:04:00,160.99,161.07,160.61,160.77,156384
2020/03/06,11:05:00,160.77,160.96,160.66,160.95,110749
2020/03/06,11:06:00,160.93,161.13,160.78,160.84,87157
2020/03/06,11:07:00,160.84,161.13,160.80,161.07,70872
2020/03/06,11:08:00,161.07,161.10,160.92,161.03,81576
2020/03/06,11:09:00,161.03,161.03,160.78,160.81,78921
2020/03/06,11:10:00,160.81,160.98,160.69,160.86,85592
2020/03/06,11:11:00,160.86,160.92,160.67,160.90,114881
2020/03/06,11:12:00,160.90,161.11,160.82,160.83,104784
2020/03/06,11:13:00,160.86,161.02,160.77,160.87,103059
2020/03/06,11:14:00,160.87,161.20,160.82,160.87,115802
2020/03/06,11:15:00,160.87,160.90,160.61,160.78,105025
2020/03/06,11:16:00,160.78,160.83,160.60,160.68,91927
2020/03/06,11:17:00,160.67,161.07,160.62,161.05,105090
2020/03/06,11:18:00,161.05,161.12,160.80,160.93,98592
2020/03/06,11:19:00,160.94,161.06,160.63,160.68,77921
2020/03/06,11:20:00,160.68,160.89,160.63,160.78,63386
2020/03/06,11:21:00,160.78,161.03,160.70,160.87,65220
2020/03/06,11:22:00,160.88,161.15,160.82,160.89,111344
2020/03/06,11:23:00,160.84,160.91,160.60,160.77,190069
2020/03/06,11:24:00,160.77,160.92,160.68,160.83,78037
2020/03/06,11:25:00,160.83,161.05,160.74,160.83,67137
2020/03/06,11:26:00,160.83,161.09,160.72,161.06,90056
2020/03/06,11:27:00,161.04,161.55,161.04,161.47,169848
2020/03/06,11:28:00,161.47,161.51,161.10,161.24,71731
2020/03/06,11:29:00,161.20,161.20,160.96,161.04,93764
2020/03/06,11:30:00,161.04,161.37,161.01,161.34,81857
2020/03/06,11:31:00,161.35,161.85,161.32,161.81,154731
2020/03/06,11:32:00,161.81,161.95,161.63,161.69,196664
2020/03/06,11:33:00,161.69,161.71,161.36,161.44,90077
2020/03/06,11:34:00,161.44,161.98,161.39,161.85,171001
2020/03/06,11:35:00,161.88,161.98,161.57,161.57,100053
2020/03/06,11:36:00,161.57,161.74,161.45,161.47,99239
2020/03/06,11:37:00,161.46,161.52,161.27,161.49,87583
2020/03/06,11:38:00,161.48,161.78,161.38,161.53,88784
2020/03/06,11:39:00,161.53,161.53,161.22,161.47,72843
2020/03/06,11:40:00,161.47,161.60,161.31,161.59,77662
2020/03/06,11:41:00,161.59,161.59,161.19,161.19,98112
2020/03/06,11:42:00,161.19,161.42,161.07,161.20,79523
2020/03/06,11:43:00,161.20,161.29,161.00,161.00,116497
2020/03/06,11:44:00,161.00,161.14,160.73,160.77,105339
2020/03/06,11:45:00,160.77,160.83,160.54,160.74,84716
2020/03/06,11:46:00,160.75,160.78,160.44,160.47,164200
2020/03/06,11:47:00,160.47,160.78,160.45,160.77,63742
2020/03/06,11:48:00,160.77,160.79,160.44,160.50,83319
2020/03/06,11:49:00,160.50,160.69,160.30,160.46,84820
2020/03/06,11:50:00,160.46,160.46,160.26,160.32,48135
2020/03/06,11:51:00,160.32,160.55,160.30,160.35,79255
2020/03/06,11:52:00,160.34,160.50,160.26,160.31,81895
2020/03/06,11:53:00,160.31,160.70,160.20,160.62,66403
2020/03/06,11:54:00,160.62,160.76,160.39,160.57,73696
2020/03/06,11:55:00,160.57,160.73,160.35,160.64,81438
2020/03/06,11:56:00,160.64,160.67,160.42,160.54,54319
2020/03/06,11:57:00,160.54,160.56,160.12,160.23,81214
2020/03/06,11:58:00,160.23,160.45,160.13,160.25,79582
2020/03/06,11:59:00,160.25,160.45,160.21,160.27,65695
2020/03/06,12:00:00,160.27,160.39,160.15,160.36,53763
2020/03/06,12:01:00,160.36,160.58,160.03,160.16,136457
2020/03/06,12:02:00,160.16,160.19,160.00,160.01,115930
2020/03/06,12:03:00,160.01,160.20,160.00,160.10,73019
2020/03/06,12:04:00,160.10,160.26,159.92,159.96,319015
2020/03/06,12:05:00,159.96,160.02,159.90,159.95,87767
2020/03/06,12:06:00,159.96,160.02,159.72,159.79,118706
2020/03/06,12:07:00,159.79,159.92,159.72,159.90,154947
2020/03/06,12:08:00,159.90,159.96,159.71,159.75,103647
2020/03/06,12:09:00,159.75,159.87,159.68,159.79,102624
2020/03/06,12:10:00,159.79,159.97,159.72,159.75,79521
2020/03/06,12:11:00,159.75,159.80,159.64,159.80,111404
2020/03/06,12:12:00,159.80,159.96,159.68,159.70,106914
2020/03/06,12:13:00,159.70,159.77,159.50,159.53,135159
2020/03/06,12:14:00,159.53,159.81,159.52,159.71,103807
2020/03/06,12:15:00,159.71,159.82,159.59,159.76,72247
2020/03/06,12:16:00,159.76,160.11,159.65,160.07,129300
2020/03/06,12:17:00,160.07,160.07,159.82,159.88,89515
2020/03/06,12:18:00,159.88,159.89,159.66,159.66,108498
2020/03/06,12:19:00,159.66,159.82,159.51,159.53,64173
2020/03/06,12:20:00,159.53,159.68,159.50,159.57,112659
2020/03/06,12:21:00,159.57,159.87,159.46,159.75,120412
2020/03/06,12:22:00,159.75,159.92,159.61,159.78,62262
2020/03/06,12:23:00,159.78,159.93,159.67,159.72,107274
2020/03/06,12:24:00,159.72,159.81,159.55,159.62,135294
2020/03/06,12:25:00,159.62,159.76,159.56,159.66,62931
2020/03/06,12:26:00,159.63,159.66,159.35,159.44,89539
2020/03/06,12:27:00,159.44,159.53,159.25,159.31,77476
2020/03/06,12:28:00,159.31,159.39,159.22,159.33,108741
2020/03/06,12:29:00,159.33,159.48,159.26,159.34,86241
2020/03/06,12:30:00,159.34,159.47,159.03,159.11,162606
2020/03/06,12:31:00,159.12,159.44,159.00,159.39,118070
2020/03/06,12:32:00,159.41,159.51,159.31,159.35,86625
2020/03/06,12:33:00,159.34,159.36,159.08,159.14,63609
2020/03/06,12:34:00,159.14,159.44,159.14,159.39,171249
2020/03/06,12:35:00,159.39,159.63,159.38,159.62,97873
2020/03/06,12:36:00,159.62,159.66,159.36,159.58,98831
2020/03/06,12:37:00,159.58,159.81,159.50,159.75,139402
2020/03/06,12:38:00,159.75,160.14,159.74,160.11,294886
2020/03/06,12:39:00,160.11,160.38,159.75,159.84,142957
2020/03/06,12:40:00,159.84,159.92,159.72,159.81,56593
2020/03/06,12:41:00,159.81,159.87,159.60,159.69,161567
2020/03/06,12:42:00,159.69,160.05,159.67,159.82,80943
2020/03/06,12:43:00,159.82,160.05,159.75,160.01,65597
2020/03/06,12:44:00,160.01,160.22,159.92,160.19,105046
2020/03/06,12:45:00,160.19,160.31,160.06,160.28,97836
2020/03/06,12:46:00,160.28,160.49,160.24,160.25,130371
2020/03/06,12:47:00,160.25,160.35,160.03,160.15,92379
2020/03/06,12:48:00,160.15,160.15,159.92,159.95,90870
2020/03/06,12:49:00,159.95,160.03,159.88,160.00,54913
2020/03/06,12:50:00,160.00,160.19,159.92,160.01,86283
2020/03/06,12:51:00,160.01,160.01,159.85,159.85,47468
2020/03/06,12:52:00,159.85,160.17,159.83,160.06,93209
2020/03/06,12:53:00,160.06,160.08,159.86,159.95,97530
2020/03/06,12:54:00,159.95,160.02,159.82,159.85,55430
2020/03/06,12:55:00,159.85,159.90,159.68,159.74,69802
2020/03/06,12:56:00,159.74,159.90,159.66,159.66,194683
2020/03/06,12:57:00,159.66,159.78,159.55,159.71,60950
2020/03/06,12:58:00,159.70,159.90,159.54,159.54,125598
2020/03/06,12:59:00,159.54,159.85,159.54,159.66,54828
2020/03/06,13:00:00,159.66,159.85,159.55,159.55,51504
2020/03/06,13:01:00,159.55,159.78,159.54,159.59,63403
2020/03/06,13:02:00,159.59,159.81,159.54,159.70,47407
2020/03/06,13:03:00,159.70,159.86,159.63,159.82,56677
2020/03/06,13:04:00,159.82,159.96,159.70,159.87,69007
2020/03/06,13:05:00,159.87,160.01,159.71,159.71,93205
2020/03/06,13:06:00,159.75,160.00,159.70,159.87,131741
2020/03/06,13:07:00,159.87,160.02,159.79,159.89,128989
2020/03/06,13:08:00,159.87,159.89,159.60,159.64,97328
2020/03/06,13:09:00,159.64,159.69,159.48,159.51,123954
2020/03/06,13:10:00,159.51,159.74,159.50,159.73,56231
2020/03/06,13:11:00,159.73,160.02,159.69,159.74,86567
2020/03/06,13:12:00,159.74,159.87,159.48,159.55,89134
2020/03/06,13:13:00,159.55,159.65,159.49,159.51,59229
2020/03/06,13:14:00,159.52,159.58,159.45,159.58,39088
2020/03/06,13:15:00,159.58,159.71,159.47,159.52,94928
2020/03/06,13:16:00,159.52,159.74,159.52,159.56,102778
2020/03/06,13:17:00,159.56,159.85,159.55,159.68,143905
2020/03/06,13:18:00,159.68,159.72,159.50,159.69,72766
2020/03/06,13:19:00,159.69,159.77,159.57,159.60,151463
2020/03/06,13:20:00,159.60,159.70,159.49,159.70,110258
2020/03/06,13:21:00,159.70,160.09,159.63,160.09,212246
2020/03/06,13:22:00,160.09,160.18,159.95,160.17,102929
2020/03/06,13:23:00,160.17,160.32,160.13,160.22,57538
2020/03/06,13:24:00,160.23,160.74,160.21,160.73,175191
2020/03/06,13:25:00,160.74,160.78,160.54,160.70,159847
2020/03/06,13:26:00,160.70,160.71,160.30,160.37,102623
2020/03/06,13:27:00,160.37,160.45,160.18,160.19,54698
2020/03/06,13:28:00,160.20,160.40,160.15,160.25,76696
2020/03/06,13:29:00,160.25,160.40,160.19,160.29,88709
2020/03/06,13:30:00,160.29,160.43,160.20,160.27,104648
2020/03/06,13:31:00,160.27,160.50,160.17,160.45,97507
2020/03/06,13:32:00,160.45,160.48,160.05,160.14,84357
2020/03/06,13:33:00,160.14,160.15,159.92,160.09,134307
2020/03/06,13:34:00,160.09,160.09,159.69,159.74,97482
2020/03/06,13:35:00,159.74,159.84,159.59,159.67,69110
2020/03/06,13:36:00,159.67,159.76,159.48,159.54,123172
2020/03/06,13:37:00,159.54,159.56,159.33,159.34,93401
2020/03/06,13:38:00,159.34,159.50,159.23,159.49,66898
2020/03/06,13:39:00,159.49,159.53,159.34,159.51,72554
2020/03/06,13:40:00,159.51,159.77,159.43,159.64,82621
2020/03/06,13:41:00,159.64,159.83,159.58,159.74,99611
2020/03/06,13:42:00,159.75,159.96,159.64,159.96,72185
2020/03/06,13:43:00,159.96,159.97,159.59,159.70,81333
2020/03/06,13:44:00,159.70,159.70,159.46,159.53,81202
2020/03/06,13:45:00,159.53,159.61,159.37,159.45,108062
2020/03/06,13:46:00,159.45,159.49,159.20,159.31,105456
2020/03/06,13:47:00,159.31,159.31,159.07,159.07,105867
2020/03/06,13:48:00,159.07,159.35,159.07,159.16,83705
2020/03/06,13:49:00,159.16,159.18,159.04,159.13,69218
2020/03/06,13:50:00,159.13,159.15,159.01,159.13,89813
2020/03/06,13:51:00,159.11,159.30,159.01,159.18,141373
2020/03/06,13:52:00,159.18,159.18,159.04,159.08,79631
2020/03/06,13:53:00,159.08,159.09,158.88,158.91,350989
2020/03/06,13:54:00,158.91,159.09,158.89,159.05,72408
2020/03/06,13:55:00,159.04,159.06,158.89,158.90,74434
2020/03/06,13:56:00,158.90,159.10,158.89,158.94,84956
2020/03/06,13:57:00,158.94,159.12,158.91,158.99,76362
2020/03/06,13:58:00,158.99,159.03,158.76,159.02,87455
2020/03/06,13:59:00,159.02,159.14,158.88,158.94,62038
2020/03/06,14:00:00,158.94,159.00,158.85,158.93,42921
2020/03/06,14:01:00,158.93,158.98,158.51,158.55,131335
2020/03/06,14:02:00,158.55,158.88,158.47,158.79,115592
2020/03/06,14:03:00,158.79,158.81,158.50,158.54,127319
2020/03/06,14:04:00,158.57,158.85,158.50,158.67,88951
2020/03/06,14:05:00,158.68,158.72,158.50,158.66,77107
2020/03/06,14:06:00,158.66,158.91,158.65,158.84,109714
2020/03/06,14:07:00,158.84,158.84,158.61,158.72,99280
2020/03/06,14:08:00,158.72,158.86,158.51,158.60,96518
2020/03/06,14:09:00,158.61,158.66,158.35,158.39,126494
2020/03/06,14:10:00,158.39,158.56,158.20,158.34,156612
2020/03/06,14:11:00,158.34,158.53,158.17,158.50,98158
2020/03/06,14:12:00,158.50,158.52,158.11,158.42,155523
2020/03/06,14:13:00,158.42,158.54,158.19,158.32,83890
2020/03/06,14:14:00,158.32,158.38,158.04,158.08,159054
2020/03/06,14:15:00,158.08,158.34,157.88,158.01,477524
2020/03/06,14:16:00,157.99,158.05,157.89,158.05,110464
2020/03/06,14:17:00,158.05,158.21,157.88,157.95,125857
2020/03/06,14:18:00,157.95,158.02,157.93,157.95,141310
2020/03/06,14:19:00,157.95,158.10,157.88,158.09,113657
2020/03/06,14:20:00,158.09,158.22,158.00,158.01,138943
2020/03/06,14:21:00,158.01,158.13,157.87,158.08,96207
2020/03/06,14:22:00,158.08,158.29,158.02,158.29,95711
2020/03/06,14:23:00,158.29,158.38,158.01,158.01,94786
2020/03/06,14:24:00,158.01,158.36,157.97,158.26,99837
2020/03/06,14:25:00,158.26,158.49,158.16,158.27,186873
2020/03/06,14:26:00,158.29,158.60,158.27,158.34,154547
2020/03/06,14:27:00,158.35,158.64,158.34,158.55,128094
2020/03/06,14:28:00,158.55,158.64,158.00,158.54,170792
2020/03/06,14:29:00,158.55,158.69,158.47,158.65,74948
2020/03/06,14:30:00,158.67,158.71,158.29,158.41,97718
2020/03/06,14:31:00,158.41,158.59,158.22,158.39,119182
2020/03/06,14:32:00,158.40,158.54,158.26,158.36,79068
2020/03/06,14:33:00,158.36,158.44,157.99,158.09,81495
2020/03/06,14:34:00,158.09,158.12,157.92,158.00,126478
2020/03/06,14:35:00,158.00,158.01,157.71,157.73,137268
2020/03/06,14:36:00,157.73,157.77,157.34,157.35,271354
2020/03/06,14:37:00,157.34,157.42,156.94,156.96,362920
2020/03/06,14:38:00,156.98,157.13,156.89,156.90,177032
2020/03/06,14:39:00,156.90,156.99,156.79,156.93,133680
2020/03/06,14:40:00,156.93,157.04,156.73,156.87,208630
2020/03/06,14:41:00,156.85,157.02,156.84,156.96,142245
2020/03/06,14:42:00,156.96,157.04,156.89,156.96,143737
2020/03/06,14:43:00,156.96,157.11,156.92,157.09,135238
2020/03/06,14:44:00,157.08,157.31,157.01,157.18,209421
2020/03/06,14:45:00,157.18,157.26,156.95,156.98,145932
2020/03/06,14:46:00,156.98,157.48,156.98,157.37,168224
2020/03/06,14:47:00,157.37,157.37,157.10,157.23,97257
2020/03/06,14:48:00,157.25,157.27,157.01,157.11,108567
2020/03/06,14:49:00,157.11,157.21,156.88,156.91,107359
2020/03/06,14:50:00,156.91,156.97,156.71,156.73,124301
2020/03/06,14:51:00,156.73,156.86,156.60,156.70,157334
2020/03/06,14:52:00,156.70,157.02,156.69,156.76,122768
2020/03/06,14:53:00,156.75,156.90,156.56,156.59,95289
2020/03/06,14:54:00,156.59,156.79,156.57,156.78,104035
2020/03/06,14:55:00,156.78,156.90,156.66,156.86,86961
2020/03/06,14:56:00,156.88,157.44,156.83,157.40,196244
2020/03/06,14:57:00,157.40,157.46,157.27,157.31,135598
2020/03/06,14:58:00,157.31,157.33,157.14,157.25,117897
2020/03/06,14:59:00,157.25,157.55,157.17,157.45,127112
2020/03/06,15:00:00,157.45,157.53,157.01,157.06,177953
2020/03/06,15:01:00,157.04,157.37,156.87,156.89,143409
2020/03/06,15:02:00,156.89,157.04,156.63,156.64,148887
2020/03/06,15:03:00,156.64,156.69,156.55,156.59,117458
2020/03/06,15:04:00,156.59,156.84,156.42,156.84,161378
2020/03/06,15:05:00,156.84,157.03,156.63,156.73,162714
2020/03/06,15:06:00,156.73,156.82,156.35,156.69,149972
2020/03/06,15:07:00,156.69,156.73,156.49,156.54,109930
2020/03/06,15:08:00,156.54,156.66,156.36,156.38,132008
2020/03/06,15:09:00,156.38,156.48,156.12,156.12,315981
2020/03/06,15:10:00,156.12,156.24,156.00,156.07,313464
2020/03/06,15:11:00,156.07,156.60,156.01,156.38,186363
2020/03/06,15:12:00,156.38,156.88,156.36,156.82,166996
2020/03/06,15:13:00,156.79,157.59,156.79,157.57,267715
2020/03/06,15:14:00,157.57,157.69,157.43,157.51,237336
2020/03/06,15:15:00,157.51,157.53,157.05,157.08,335444
2020/03/06,15:16:00,157.08,157.56,157.08,157.16,223901
2020/03/06,15:17:00,157.16,157.77,157.14,157.68,184469
2020/03/06,15:18:00,157.68,157.84,157.59,157.59,212936
2020/03/06,15:19:00,157.59,158.38,157.59,158.38,238990
2020/03/06,15:20:00,158.38,158.44,158.00,158.22,211126
2020/03/06,15:21:00,158.22,158.32,157.98,158.22,213064
2020/03/06,15:22:00,158.22,158.90,158.19,158.88,278226
2020/03/06,15:23:00,158.88,158.88,158.25,158.27,251737
2020/03/06,15:24:00,158.25,158.30,158.00,158.21,251849
2020/03/06,15:25:00,158.18,158.88,158.16,158.87,210438
2020/03/06,15:26:00,158.87,159.03,158.62,158.87,238525
2020/03/06,15:27:00,158.87,159.03,158.57,158.62,242956
2020/03/06,15:28:00,158.62,158.94,158.62,158.69,149208
2020/03/06,15:29:00,158.70,158.84,158.12,158.19,237374
2020/03/06,15:30:00,158.15,158.40,158.14,158.16,188807
2020/03/06,15:31:00,158.16,158.69,157.82,158.69,228456
2020/03/06,15:32:00,158.81,159.18,158.75,158.89,297485
2020/03/06,15:33:00,159.01,159.42,158.95,159.26,292097
2020/03/06,15:34:00,159.33,159.38,158.84,159.21,244147
2020/03/06,15:35:00,159.23,159.59,159.13,159.22,228997
2020/03/06,15:36:00,159.22,159.81,159.16,159.38,267264
2020/03/06,15:37:00,159.32,159.34,158.93,158.95,272605
2020/03/06,15:38:00,159.01,159.29,158.84,158.93,223320
2020/03/06,15:39:00,158.92,159.26,158.76,159.17,234952
2020/03/06,15:40:00,159.19,159.37,158.46,158.54,247381
2020/03/06,15:41:00,158.55,158.66,158.43,158.62,184578
2020/03/06,15:42:00,158.62,159.22,158.43,159.04,241019
2020/03/06,15:43:00,159.11,159.18,158.60,158.64,143456
2020/03/06,15:44:00,158.64,159.17,158.52,159.04,176025
2020/03/06,15:45:00,159.04,159.64,158.85,159.55,209311
2020/03/06,15:46:00,159.53,159.97,159.46,159.85,228150
2020/03/06,15:47:00,160.05,160.25,159.86,159.93,265602
2020/03/06,15:48:00,159.83,159.95,159.45,159.51,236728
2020/03/06,15:49:00,159.87,159.96,159.50,159.79,198678
2020/03/06,15:50:00,159.95,160.10,159.78,160.03,221455
2020/03/06,15:51:00,160.18,161.57,160.16,161.57,594848
2020/03/09,09:31:00,151.00,151.14,150.00,150.96,2581443
2020/03/09,09:32:00,150.95,151.09,150.29,150.73,315303
2020/03/09,09:33:00,150.73,151.15,150.46,150.99,309556
2020/03/09,09:34:00,150.99,151.43,150.46,150.54,304484
2020/03/09,09:35:00,150.54,150.73,150.42,150.47,52547
2020/03/09,09:50:00,150.50,151.55,150.49,150.91,883724
2020/03/09,09:51:00,150.91,152.26,150.48,152.24,438170
2020/03/09,09:52:00,152.24,152.77,151.22,152.59,367418
2020/03/09,09:53:00,152.59,153.47,152.00,153.26,411682
2020/03/09,09:54:00,153.26,154.74,153.05,154.56,445030
2020/03/09,09:55:00,154.56,155.98,154.53,154.82,646715
2020/03/09,09:56:00,154.82,154.92,154.19,154.53,498884
2020/03/09,09:57:00,154.60,156.93,154.34,156.89,427600
2020/03/09,09:58:00,156.89,156.91,155.99,156.34,404757
2020/03/09,09:59:00,156.34,156.38,154.86,154.89,484985
2020/03/09,10:00:00,154.89,155.49,154.74,155.14,274263
2020/03/09,10:01:00,155.14,155.50,154.64,155.19,273067
2020/03/09,10:02:00,155.19,155.31,154.93,155.10,290585
2020/03/09,10:03:00,155.10,155.40,154.93,155.26,258313
2020/03/09,10:04:00,155.26,155.37,154.80,154.96,287623
2020/03/09,10:05:00,154.96,155.18,154.00,154.08,392543
2020/03/09,10:06:00,154.05,154.78,154.02,154.69,297221
2020/03/09,10:07:00,154.69,156.19,154.59,156.19,333180
2020/03/09,10:08:00,156.20,156.61,155.61,156.57,249739
2020/03/09,10:09:00,156.57,157.16,156.21,156.79,323296
2020/03/09,10:10:00,156.79,157.75,156.45,157.50,323646
2020/03/09,10:11:00,157.50,157.74,156.51,156.71,319303
2020/03/09,10:12:00,156.69,156.70,155.75,156.41,234408
2020/03/09,10:13:00,156.41,156.74,155.91,156.10,191057
2020/03/09,10:14:00,156.10,156.61,156.04,156.61,347599
2020/03/09,10:15:00,156.61,156.61,156.16,156.39,213288
2020/03/09,10:16:00,156.39,157.09,156.36,156.93,212349
2020/03/09,10:17:00,156.92,157.17,156.63,156.95,225437
2020/03/09,10:18:00,156.95,157.41,156.61,157.22,257675
2020/03/09,10:19:00,157.17,157.68,157.17,157.42,254273
2020/03/09,10:20:00,157.42,157.65,157.03,157.27,285216
2020/03/09,10:21:00,157.27,157.41,156.65,156.65,223932
2020/03/09,10:22:00,156.65,156.87,155.91,155.97,196306
2020/03/09,10:23:00,155.96,156.14,155.43,155.61,230981
2020/03/09,10:24:00,155.60,155.71,155.00,155.02,323199
2020/03/09,10:25:00,155.02,155.10,153.83,154.12,331151
2020/03/09,10:26:00,154.12,154.28,153.50,153.74,239972
2020/03/09,10:27:00,153.73,154.78,153.48,154.56,259997
2020/03/09,10:28:00,154.56,155.05,154.19,154.85,242122
2020/03/09,10:29:00,154.80,155.04,154.35,154.39,180450
2020/03/09,10:30:00,154.39,154.67,154.16,154.36,174643
2020/03/09,10:31:00,154.36,154.64,153.97,154.04,158408
2020/03/09,10:32:00,154.04,154.41,154.00,154.03,223136
2020/03/09,10:33:00,154.02,154.39,153.92,154.12,197226
2020/03/09,10:34:00,154.12,154.94,153.95,154.90,144890
2020/03/09,10:35:00,154.90,154.98,154.37,154.80,125995
2020/03/09,10:36:00,154.80,154.89,154.37,154.50,158229
2020/03/09,10:37:00,154.52,154.62,154.03,154.31,164368
2020/03/09,10:38:00,154.31,154.72,154.01,154.48,125755
2020/03/09,10:39:00,154.46,154.61,154.21,154.60,233691
2020/03/09,10:40:00,154.61,155.00,154.50,154.97,116702
2020/03/09,10:41:00,154.97,155.14,154.69,155.00,180030
2020/03/09,10:42:00,155.03,155.50,155.03,155.05,105703
2020/03/09,10:43:00,155.05,155.18,154.60,154.64,151809
2020/03/09,10:44:00,154.64,154.68,154.37,154.43,99920
2020/03/09,10:45:00,154.43,154.90,154.35,154.52,120883
2020/03/09,10:46:00,154.52,154.78,154.10,154.17,139221
2020/03/09,10:47:00,154.17,154.55,154.03,154.23,109263
2020/03/09,10:48:00,154.32,154.54,154.24,154.32,101960
2020/03/09,10:49:00,154.32,154.40,154.06,154.06,135218
2020/03/09,10:50:00,154.06,154.37,154.02,154.17,122703
2020/03/09,10:51:00,154.17,154.25,154.00,154.13,99616
2020/03/09,10:52:00,154.13,154.49,153.95,154.29,185669
2020/03/09,10:53:00,154.29,154.40,154.13,154.20,98188
2020/03/09,10:54:00,154.20,154.60,154.09,154.60,205537
2020/03/09,10:55:00,154.60,154.65,154.33,154.34,110617
2020/03/09,10:56:00,154.34,154.66,154.26,154.51,109578
2020/03/09,10:57:00,154.50,154.67,154.44,154.62,120509
2020/03/09,10:58:00,154.62,154.62,154.25,154.54,97092
2020/03/09,10:59:00,154.54,155.14,154.37,154.99,163606
2020/03/09,11:00:00,154.99,155.15,153.75,154.32,239180
2020/03/09,11:01:00,154.32,155.12,154.31,155.11,209038
2020/03/09,11:02:00,155.11,155.12,154.69,154.78,140780
2020/03/09,11:03:00,154.78,155.35,154.72,155.28,134057
2020/03/09,11:04:00,155.28,155.30,154.71,154.85,130129
2020/03/09,11:05:00,154.85,155.17,154.81,155.08,168593
2020/03/09,11:06:00,155.08,155.25,154.82,155.20,132426
2020/03/09,11:07:00,155.19,155.24,154.70,154.77,172334
2020/03/09,11:08:00,154.77,154.91,154.38,154.39,129997
2020/03/09,11:09:00,154.39,154.70,154.31,154.50,93386
2020/03/09,11:10:00,154.50,154.86,154.41,154.83,105528
2020/03/09,11:11:00,154.79,155.46,154.72,155.32,139103
2020/03/09,11:12:00,155.29,155.39,155.02,155.03,235356
2020/03/09,11:13:00,155.03,155.72,154.95,155.64,144765
2020/03/09,11:14:00,155.64,155.79,155.42,155.44,146042
2020/03/09,11:15:00,155.43,155.65,155.17,155.60,81277
2020/03/09,11:16:00,155.60,155.79,155.40,155.63,103523
2020/03/09,11:17:00,155.63,156.41,155.59,156.24,245805
2020/03/09,11:18:00,156.22,156.62,156.12,156.61,183970
2020/03/09,11:19:00,156.61,156.89,156.34,156.66,166807
2020/03/09,11:20:00,156.66,157.00,156.58,156.58,167740
2020/03/09,11:21:00,156.58,156.84,156.44,156.52,134241
2020/03/09,11:22:00,156.52,156.80,156.32,156.37,106171
2020/03/09,11:23:00,156.37,156.66,156.25,156.62,125488
2020/03/09,11:24:00,156.62,156.82,156.14,156.27,113745
2020/03/09,11:25:00,156.27,156.62,156.07,156.51,100095
2020/03/09,11:26:00,156.51,156.56,155.90,155.96,164410
2020/03/09,11:27:00,155.96,156.17,155.62,155.86,195381
2020/03/09,11:28:00,155.86,155.90,155.45,155.52,169491
2020/03/09,11:29:00,155.51,155.77,155.50,155.52,112384
2020/03/09,11:30:00,155.52,155.99,155.41,155.52,148655
2020/03/09,11:31:00,155.53,155.54,155.05,155.18,150381
2020/03/09,11:32:00,155.13,155.45,155.05,155.44,147752
2020/03/09,11:33:00,155.44,155.71,155.39,155.59,155305
2020/03/09,11:34:00,155.59,155.69,155.12,155.44,119312
2020/03/09,11:35:00,155.44,156.12,155.40,156.01,115283
2020/03/09,11:36:00,155.94,156.50,155.79,156.49,118716
2020/03/09,11:37:00,156.49,156.50,156.09,156.11,99580
2020/03/09,11:38:00,156.11,157.00,156.10,156.90,154932
2020/03/09,11:39:00,156.90,157.01,156.39,156.65,107104
2020/03/09,11:40:00,156.65,156.71,156.16,156.56,127171
2020/03/09,11:41:00,156.56,156.67,156.06,156.12,105062
2020/03/09,11:42:00,156.12,156.61,156.12,156.41,87733
2020/03/09,11:43:00,156.41,156.96,156.13,156.67,108018
2020/03/09,11:44:00,156.74,156.77,156.10,156.48,108845
2020/03/09,11:45:00,156.48,156.97,156.04,156.87,133516
2020/03/09,11:46:00,156.91,157.08,156.61,157.03,135565
2020/03/09,11:47:00,157.03,157.17,156.62,156.77,152043
2020/03/09,11:48:00,156.77,157.37,156.71,157.27,115783
2020/03/09,11:49:00,157.27,157.28,156.84,156.84,99466
2020/03/09,11:50:00,156.84,157.43,156.84,157.22,94929
2020/03/09,11:51:00,157.22,157.34,157.05,157.19,76239
2020/03/09,11:52:00,157.17,157.28,156.91,156.91,88822
2020/03/09,11:53:00,156.92,157.05,156.69,156.92,89568
2020/03/09,11:54:00,156.95,156.97,156.53,156.66,81678
2020/03/09,11:55:00,156.66,156.74,156.33,156.72,111708
2020/03/09,11:56:00,156.73,156.85,156.23,156.34,94231
2020/03/09,11:57:00,156.34,156.74,156.28,156.58,105610
2020/03/09,11:58:00,156.58,156.84,156.41,156.84,116621
2020/03/09,11:59:00,156.84,156.86,156.51,156.75,84477
2020/03/09,12:00:00,156.72,156.82,156.44,156.49,133588
2020/03/09,12:01:00,156.49,156.59,156.18,156.34,85865
2020/03/09,12:02:00,156.34,156.57,155.90,155.99,118724
2020/03/09,12:03:00,155.99,156.21,155.88,156.03,104075
2020/03/09,12:04:00,156.03,156.05,155.73,155.90,93149
2020/03/09,12:05:00,155.87,156.01,155.76,156.01,84526
2020/03/09,12:06:00,155.99,156.60,155.95,156.51,72710
2020/03/09,12:07:00,156.51,156.83,156.35,156.80,91956
2020/03/09,12:08:00,156.83,157.23,156.79,157.15,113700
2020/03/09,12:09:00,157.15,157.30,157.04,157.30,95599
2020/03/09,12:10:00,157.31,157.33,156.92,157.07,88110
2020/03/09,12:11:00,157.07,157.26,157.03,157.14,68021
2020/03/09,12:12:00,157.14,157.20,156.81,156.83,76178
2020/03/09,12:13:00,156.83,157.17,156.75,157.08,73004
2020/03/09,12:14:00,157.08,157.08,156.56,156.62,87476
2020/03/09,12:15:00,156.62,156.72,156.43,156.55,86863
2020/03/09,12:16:00,156.55,156.92,156.37,156.56,60892
2020/03/09,12:17:00,156.55,156.81,156.47,156.65,79109
2020/03/09,12:18:00,156.68,156.85,156.41,156.42,100726
2020/03/09,12:19:00,156.43,156.53,156.02,156.11,96364
2020/03/09,12:20:00,156.11,156.38,156.07,156.38,61619
2020/03/09,12:21:00,156.38,156.43,156.06,156.29,60783
2020/03/09,12:22:00,156.29,156.54,156.09,156.54,68878
2020/03/09,12:23:00,156.57,156.74,156.49,156.60,74096
2020/03/09,12:24:00,156.60,156.70,156.34,156.43,52143
2020/03/09,12:25:00,156.43,156.50,156.10,156.48,90970
2020/03/09,12:26:00,156.41,156.43,156.13,156.17,54677
2020/03/09,12:27:00,156.16,156.37,155.98,156.11,103992
2020/03/09,12:28:00,156.12,156.28,155.99,156.05,89742
2020/03/09,12:29:00,156.09,156.14,155.89,156.05,91978
2020/03/09,12:30:00,156.05,156.10,155.72,155.78,91190
2020/03/09,12:31:00,155.78,156.08,155.78,155.93,93248
2020/03/09,12:32:00,155.93,156.14,155.87,156.06,69130
2020/03/09,12:33:00,156.06,156.41,155.83,155.88,126869
2020/03/09,12:34:00,155.84,155.93,155.52,155.60,104787
2020/03/09,12:35:00,155.62,155.80,155.47,155.75,114461
2020/03/09,12:36:00,155.75,155.80,155.00,155.05,166556
2020/03/09,12:37:00,155.01,155.49,155.00,155.43,97383
2020/03/09,12:38:00,155.43,155.73,155.26,155.46,70541
2020/03/09,12:39:00,155.45,155.87,155.30,155.65,57833
2020/03/09,12:40:00,155.65,155.72,155.50,155.59,57975
2020/03/09,12:41:00,155.59,155.95,155.59,155.82,69424
2020/03/09,12:42:00,155.82,155.83,155.25,155.41,85465
2020/03/09,12:43:00,155.39,155.41,155.10,155.10,86948
2020/03/09,12:44:00,155.12,155.34,154.94,155.03,150596
2020/03/09,12:45:00,154.98,155.05,154.47,154.73,140912
2020/03/09,12:46:00,154.75,155.10,154.64,154.81,131859
2020/03/09,12:47:00,154.81,154.89,154.53,154.58,59577
2020/03/09,12:48:00,154.56,154.71,154.39,154.60,105445
2020/03/09,12:49:00,154.60,154.67,154.36,154.62,70173
2020/03/09,12:50:00,154.62,154.85,154.38,154.66,69585
2020/03/09,12:51:00,154.66,155.06,154.56,154.93,101224
2020/03/09,12:52:00,154.93,155.36,154.64,155.28,80093
2020/03/09,12:53:00,155.29,155.29,154.99,155.09,80756
2020/03/09,12:54:00,155.09,155.09,154.76,154.98,51932
2020/03/09,12:55:00,154.95,155.17,154.69,154.93,75595
2020/03/09,12:56:00,154.93,155.13,154.74,155.13,46009
2020/03/09,12:57:00,155.13,155.29,154.73,154.73,75941
2020/03/09,12:58:00,154.73,154.93,154.55,154.61,87877
2020/03/09,12:59:00,154.59,154.71,154.48,154.57,83387
2020/03/09,13:00:00,154.57,155.01,154.51,154.90,67457
2020/03/09,13:01:00,154.90,155.03,154.51,154.72,60915
2020/03/09,13:02:00,154.72,155.57,154.72,155.37,99995
2020/03/09,13:03:00,155.37,155.68,155.10,155.60,93095
2020/03/09,13:04:00,155.60,155.66,155.15,155.19,71488
2020/03/09,13:05:00,155.20,155.46,154.75,154.75,68024
2020/03/09,13:06:00,154.70,154.86,154.27,154.41,95286
2020/03/09,13:07:00,154.39,154.42,154.14,154.27,64113
2020/03/09,13:08:00,154.27,154.39,154.22,154.38,53761
2020/03/09,13:09:00,154.39,155.08,154.39,154.90,93279
2020/03/09,13:10:00,154.85,154.85,154.42,154.42,60812
2020/03/09,13:11:00,154.42,154.82,154.33,154.66,81707
2020/03/09,13:12:00,154.66,155.14,154.63,155.00,72179
2020/03/09,13:13:00,155.00,155.01,154.76,154.83,70138
2020/03/09,13:14:00,154.83,155.22,154.67,155.05,58485
2020/03/09,13:15:00,155.05,155.28,154.82,155.24,94262
2020/03/09,13:16:00,155.24,155.26,154.84,155.21,75486
2020/03/09,13:17:00,155.21,155.34,154.87,154.93,52217
2020/03/09,13:18:00,154.93,155.14,154.77,154.86,68602
2020/03/09,13:19:00,154.85,155.00,154.62,154.68,59328
2020/03/09,13:20:00,154.65,154.93,154.59,154.81,91288
2020/03/09,13:21:00,154.81,154.88,154.46,154.56,88469
2020/03/09,13:22:00,154.56,154.69,154.34,154.39,66272
2020/03/09,13:23:00,154.39,154.52,154.16,154.37,91115
2020/03/09,13:24:00,154.38,154.63,154.27,154.41,71544
2020/03/09,13:25:00,154.43,154.86,154.43,154.77,74438
2020/03/09,13:26:00,154.77,154.86,154.52,154.60,58102
2020/03/09,13:27:00,154.59,154.61,154.38,154.47,78393
2020/03/09,13:28:00,154.47,154.58,154.39,154.56,51381
2020/03/09,13:29:00,154.58,154.75,154.42,154.51,75234
2020/03/09,13:30:00,154.51,154.63,154.20,154.28,101802
2020/03/09,13:31:00,154.28,154.30,154.10,154.13,81924
2020/03/09,13:32:00,154.13,154.25,154.02,154.08,49014
2020/03/09,13:33:00,154.09,154.21,153.91,153.95,107231
2020/03/09,13:34:00,153.95,154.00,153.64,153.67,141042
2020/03/09,13:35:00,153.67,153.86,153.50,153.53,79764
2020/03/09,13:36:00,153.53,153.82,153.52,153.68,77537
2020/03/09,13:37:00,153.68,153.69,153.50,153.65,62293
2020/03/09,13:38:00,153.65,153.65,153.41,153.54,79712
2020/03/09,13:39:00,153.54,153.55,153.20,153.38,94034
2020/03/09,13:40:00,153.38,153.48,153.10,153.15,95542
2020/03/09,13:41:00,153.15,153.61,153.09,153.41,72090
2020/03/09,13:42:00,153.41,153.41,152.86,152.94,144268
2020/03/09,13:43:00,152.94,152.98,152.56,152.76,92355
2020/03/09,13:44:00,152.76,153.11,152.64,152.81,93116
2020/03/09,13:45:00,152.81,152.99,152.39,152.66,154293
2020/03/09,13:46:00,152.66,153.28,152.42,153.02,169822
2020/03/09,13:47:00,153.02,153.26,152.95,153.09,103688
2020/03/09,13:48:00,153.09,153.56,152.97,153.42,118496
2020/03/09,13:49:00,153.42,153.58,153.26,153.51,87604
2020/03/09,13:50:00,153.51,153.56,153.10,153.10,97839
2020/03/09,13:51:00,153.10,153.16,152.76,152.91,86586
2020/03/09,13:52:00,152.91,152.94,152.60,152.68,59426
2020/03/09,13:53:00,152.68,152.68,152.40,152.44,109029
2020/03/09,13:54:00,152.44,152.55,152.31,152.48,109073
2020/03/09,13:55:00,152.48,152.54,152.11,152.21,107133
2020/03/09,13:56:00,152.21,152.22,152.05,152.16,125611
2020/03/09,13:57:00,152.16,152.75,152.15,152.64,109091
2020/03/09,13:58:00,152.64,152.93,152.45,152.79,84046
2020/03/09,13:59:00,152.79,152.99,152.50,152.55,131437
2020/03/09,14:00:00,152.55,152.69,152.40,152.50,90426
2020/03/09,14:01:00,152.50,152.70,152.32,152.49,88370
2020/03/09,14:02:00,152.49,152.80,152.29,152.64,90243
2020/03/09,14:03:00,152.64,152.64,151.98,152.05,291561
2020/03/09,14:04:00,152.05,152.24,151.97,152.02,97786
2020/03/09,14:05:00,152.03,152.13,151.68,151.68,110545
2020/03/09,14:06:00,151.68,152.00,151.57,151.75,128303
2020/03/09,14:07:00,151.75,151.93,151.60,151.60,115407
2020/03/09,14:08:00,151.60,152.58,151.57,152.41,155035
2020/03/09,14:09:00,152.40,152.56,152.23,152.33,107767
2020/03/09,14:10:00,152.28,152.33,151.77,151.88,121718
2020/03/09,14:11:00,151.88,152.14,151.67,152.03,88939
2020/03/09,14:12:00,152.07,152.59,152.05,152.29,118448
2020/03/09,14:13:00,152.29,152.56,152.07,152.38,101099
2020/03/09,14:14:00,152.35,152.39,152.17,152.26,63317
2020/03/09,14:15:00,152.27,152.96,152.21,152.87,156166
2020/03/09,14:16:00,152.91,153.73,152.91,153.67,165977
2020/03/09,14:17:00,153.66,153.89,153.32,153.74,124546
2020/03/09,14:18:00,153.78,153.82,153.23,153.75,109067
2020/03/09,14:19:00,153.75,153.80,153.31,153.40,95652
2020/03/09,14:20:00,153.40,153.66,153.33,153.36,62802
2020/03/09,14:21:00,153.39,153.86,153.39,153.56,100490
2020/03/09,14:22:00,153.57,153.58,152.93,153.12,134486
2020/03/09,14:23:00,153.12,153.17,152.90,153.06,69005
2020/03/09,14:24:00,153.06,153.34,152.82,153.08,90308
2020/03/09,14:25:00,153.08,153.23,152.75,152.81,70131
2020/03/09,14:26:00,152.81,152.88,152.25,152.40,99603
2020/03/09,14:27:00,152.40,152.69,152.28,152.35,64658
2020/03/09,14:28:00,152.35,152.81,152.18,152.59,80570
2020/03/09,14:29:00,152.59,152.62,152.28,152.31,58230
2020/03/09,14:30:00,152.31,152.42,152.01,152.08,100400
2020/03/09,14:31:00,152.06,152.10,151.75,151.84,118094
2020/03/09,14:32:00,151.84,152.35,151.76,152.20,89577
2020/03/09,14:33:00,152.20,152.30,151.75,151.78,96948
2020/03/09,14:34:00,151.78,152.60,151.77,152.22,137798
2020/03/09,14:35:00,152.22,152.41,151.93,152.14,69425
2020/03/09,14:36:00,152.14,152.21,151.95,152.10,82133
2020/03/09,14:37:00,152.09,152.22,151.78,151.85,99752
2020/03/09,14:38:00,151.85,152.05,151.46,151.94,198442
2020/03/09,14:39:00,151.96,152.37,151.67,152.37,116681
2020/03/09,14:40:00,152.34,153.09,152.34,152.79,179286
2020/03/09,14:41:00,152.80,152.91,152.24,152.31,107373
2020/03/09,14:42:00,152.31,152.33,151.85,151.89,141798
2020/03/09,14:43:00,151.89,151.98,151.64,151.64,131954
2020/03/09,14:44:00,151.64,151.75,151.36,151.60,141702
2020/03/09,14:45:00,151.60,151.72,151.32,151.55,149854
2020/03/09,14:46:00,151.55,151.67,151.40,151.54,107381
2020/03/09,14:47:00,151.54,152.30,151.52,152.22,132598
2020/03/09,14:48:00,152.22,152.79,152.18,152.60,138843
2020/03/09,14:49:00,152.60,152.67,152.04,152.07,105854
2020/03/09,14:50:00,152.05,152.24,151.89,152.00,90079
2020/03/09,14:51:00,152.01,153.24,152.01,153.16,121132
2020/03/09,14:52:00,153.16,153.58,153.04,153.07,157748
2020/03/09,14:53:00,153.07,153.20,152.99,153.03,109888
2020/03/09,14:54:00,153.03,153.53,152.99,153.50,126688
2020/03/09,14:55:00,153.50,153.80,153.11,153.54,157260
2020/03/09,14:56:00,153.52,153.66,153.27,153.62,157486
2020/03/09,14:57:00,153.62,153.76,153.07,153.28,151412
2020/03/09,14:58:00,153.28,153.98,153.28,153.69,159576
2020/03/09,14:59:00,153.65,153.80,153.54,153.65,120348
2020/03/09,15:00:00,153.65,153.83,153.05,153.05,87416
2020/03/09,15:01:00,153.05,153.50,153.00,153.25,129316
2020/03/09,15:02:00,153.25,153.63,152.79,152.99,135691
2020/03/09,15:03:00,153.00,153.11,152.61,152.87,119575
2020/03/09,15:04:00,152.87,153.52,152.69,153.48,106299
2020/03/09,15:05:00,153.48,154.36,153.37,154.05,199656
2020/03/09,15:06:00,154.05,154.14,153.62,153.77,87613
2020/03/09,15:07:00,153.77,154.14,153.14,153.45,129045
2020/03/09,15:08:00,153.45,153.69,153.17,153.26,118280
2020/03/09,15:09:00,153.26,153.80,153.00,153.62,132560
2020/03/09,15:10:00,153.62,153.84,153.16,153.44,135473
2020/03/09,15:11:00,153.44,153.48,152.85,153.07,132465
2020/03/09,15:12:00,153.04,153.14,152.60,152.84,137577
2020/03/09,15:13:00,152.84,153.03,152.65,152.89,106139
2020/03/09,15:14:00,152.89,152.95,152.25,152.45,134930
2020/03/09,15:15:00,152.45,152.69,152.34,152.39,121055
2020/03/09,15:16:00,152.39,153.09,152.25,152.58,114348
2020/03/09,15:17:00,152.58,153.08,152.54,153.08,103703
2020/03/09,15:18:00,153.08,153.58,153.04,153.24,138322
2020/03/09,15:19:00,153.24,153.71,153.16,153.51,192748
2020/03/09,15:20:00,153.53,153.55,152.84,152.89,118024
2020/03/09,15:21:00,152.89,153.08,152.68,152.78,163216
2020/03/09,15:22:00,152.76,153.26,152.76,153.07,116599
2020/03/09,15:23:00,153.07,154.04,153.05,153.67,156987
2020/03/09,15:24:00,153.63,153.99,153.53,153.68,112694
2020/03/09,15:25:00,153.66,154.25,153.62,153.93,134628
2020/03/09,15:26:00,153.93,154.74,153.91,154.61,217809
2020/03/09,15:27:00,154.61,154.90,154.33,154.33,173468
2020/03/09,15:28:00,154.35,154.62,154.12,154.47,179256
2020/03/09,15:29:00,154.47,154.89,154.32,154.65,190005
2020/03/09,15:30:00,154.64,154.64,153.51,153.73,186538
2020/03/09,15:31:00,153.73,153.74,153.00,153.15,159782
2020/03/09,15:32:00,153.15,153.76,153.15,153.44,171735
2020/03/09,15:33:00,153.44,153.49,152.98,153.16,206826
2020/03/09,15:34:00,153.16,153.51,152.97,153.33,163327
2020/03/09,15:35:00,153.34,153.61,153.22,153.38,182296
2020/03/09,15:36:00,153.39,154.07,153.38,154.02,194310
2020/03/09,15:37:00,154.08,154.58,154.00,154.47,240632
2020/03/09,15:38:00,154.47,154.83,154.37,154.78,190912
2020/03/09,15:39:00,154.78,154.94,154.59,154.60,172363
2020/03/09,15:40:00,154.60,154.73,154.24,154.55,165102
2020/03/09,15:41:00,154.55,154.84,154.25,154.75,199515
2020/03/09,15:42:00,154.75,154.84,154.31,154.47,306534
2020/03/09,15:43:00,154.46,154.52,154.04,154.31,158866
2020/03/09,15:44:00,154.31,154.34,154.07,154.30,206669
2020/03/09,15:45:00,154.30,154.66,154.25,154.27,171397
2020/03/09,15:46:00,154.27,154.37,153.55,153.70,278436
2020/03/09,15:47:00,153.69,154.49,153.62,154.42,239096
2020/03/09,15:48:00,154.35,154.37,153.94,154.08,223848
2020/03/09,15:49:00,154.04,154.60,153.82,154.51,204653
2020/03/09,15:50:00,154.39,154.50,154.07,154.20,254462
2020/03/09,15:51:00,154.03,154.03,150.58,150.62,611816
2020/03/10,09:31:00,158.16,158.30,157.00,157.36,620958
2020/03/10,09:32:00,157.36,157.42,156.17,156.40,277137
2020/03/10,09:33:00,156.40,156.88,155.91,156.67,404005
2020/03/10,09:34:00,156.69,157.49,156.63,156.97,240482
2020/03/10,09:35:00,156.97,157.43,156.92,157.08,244121
2020/03/10,09:36:00,157.08,157.30,156.23,156.23,248434
2020/03/10,09:37:00,156.23,156.35,155.47,155.62,293389
2020/03/10,09:38:00,155.70,156.03,155.51,155.75,195176
2020/03/10,09:39:00,155.75,156.00,155.53,155.86,202028
2020/03/10,09:40:00,155.86,156.21,155.66,156.00,179898
2020/03/10,09:41:00,156.00,156.03,155.38,155.65,231322
2020/03/10,09:42:00,155.65,155.88,155.47,155.88,135494
2020/03/10,09:43:00,155.88,156.15,155.67,155.79,189170
2020/03/10,09:44:00,155.79,156.13,155.61,156.09,141382
2020/03/10,09:45:00,156.09,156.45,156.05,156.21,137787
2020/03/10,09:46:00,156.21,156.57,155.89,156.28,191692
2020/03/10,09:47:00,156.26,156.72,156.10,156.32,159887
2020/03/10,09:48:00,156.32,156.35,156.02,156.05,124875
2020/03/10,09:49:00,156.05,156.21,155.89,155.94,119653
2020/03/10,09:50:00,155.94,156.44,155.89,156.37,142835
2020/03/10,09:51:00,156.33,156.72,155.94,156.68,208984
2020/03/10,09:52:00,156.68,156.70,156.15,156.18,176979
2020/03/10,09:53:00,156.18,156.29,155.75,156.07,228560
2020/03/10,09:54:00,156.07,156.54,155.98,156.49,217814
2020/03/10,09:55:00,156.49,156.74,156.46,156.55,143839
2020/03/10,09:56:00,156.55,156.85,156.46,156.67,119927
2020/03/10,09:57:00,156.67,156.85,156.46,156.85,127578
2020/03/10,09:58:00,156.84,156.98,156.71,156.97,144178
2020/03/10,09:59:00,156.97,157.12,156.68,156.71,145367
2020/03/10,10:00:00,156.71,156.87,156.46,156.86,120497
2020/03/10,10:01:00,156.85,157.02,156.51,156.93,155099
2020/03/10,10:02:00,156.96,157.40,156.87,157.15,145717
2020/03/10,10:03:00,157.15,157.57,157.15,157.53,134389
2020/03/10,10:04:00,157.53,157.84,157.45,157.78,129982
2020/03/10,10:05:00,157.78,157.90,157.65,157.75,157566
2020/03/10,10:06:00,157.76,157.83,157.17,157.24,183992
2020/03/10,10:07:00,157.24,157.83,157.24,157.83,88045
2020/03/10,10:08:00,157.82,157.99,157.73,157.87,190738
2020/03/10,10:09:00,157.87,158.15,157.81,158.08,161755
2020/03/10,10:10:00,158.06,158.29,157.83,158.18,227032
2020/03/10,10:11:00,158.18,158.47,158.06,158.39,162962
2020/03/10,10:12:00,158.38,158.59,158.28,158.55,110069
2020/03/10,10:13:00,158.55,158.92,158.48,158.75,171993
2020/03/10,10:14:00,158.75,158.88,158.55,158.78,100957
2020/03/10,10:15:00,158.78,159.01,158.71,158.87,137776
2020/03/10,10:16:00,158.87,159.00,158.50,158.67,120986
2020/03/10,10:17:00,158.69,158.83,158.35,158.43,147537
2020/03/10,10:18:00,158.43,158.74,158.37,158.52,105550
2020/03/10,10:19:00,158.52,158.90,158.51,158.75,75134
2020/03/10,10:20:00,158.76,158.95,158.29,158.45,121028
2020/03/10,10:21:00,158.45,159.00,158.45,158.80,102511
2020/03/10,10:22:00,158.80,158.86,158.53,158.85,119331
2020/03/10,10:23:00,158.85,158.90,158.36,158.39,138166
2020/03/10,10:24:00,158.41,158.41,158.08,158.22,142333
2020/03/10,10:25:00,158.23,158.55,158.05,158.11,112954
2020/03/10,10:26:00,158.09,158.13,157.89,158.10,127520
2020/03/10,10:27:00,158.10,158.10,157.80,157.97,118040
2020/03/10,10:28:00,157.97,158.08,157.81,157.96,127719
2020/03/10,10:29:00,157.96,158.12,157.85,157.96,102264
2020/03/10,10:30:00,157.96,157.99,157.80,157.87,86412
2020/03/10,10:31:00,157.90,158.13,157.84,157.94,134434
2020/03/10,10:32:00,157.94,158.00,157.75,157.85,181985
2020/03/10,10:33:00,157.85,158.09,157.73,157.93,148204
2020/03/10,10:34:00,157.93,158.02,157.80,157.94,142398
2020/03/10,10:35:00,157.94,158.13,157.85,158.07,110079
2020/03/10,10:36:00,158.07,158.22,157.97,158.12,122356
2020/03/10,10:37:00,158.15,158.18,157.78,157.94,144175
2020/03/10,10:38:00,157.96,158.03,157.81,157.84,143677
2020/03/10,10:39:00,157.84,158.07,157.77,157.93,106296
2020/03/10,10:40:00,157.93,158.13,157.82,157.86,71864
2020/03/10,10:41:00,157.86,158.05,157.42,157.44,107125
2020/03/10,10:42:00,157.44,157.54,157.28,157.53,96085
2020/03/10,10:43:00,157.53,157.65,156.69,156.96,163116
2020/03/10,10:44:00,156.96,157.20,156.82,157.17,127168
2020/03/10,10:45:00,157.18,157.21,156.87,156.99,138916
2020/03/10,10:46:00,156.98,157.14,156.87,157.04,69071
2020/03/10,10:47:00,157.04,157.10,156.54,156.63,155429
2020/03/10,10:48:00,156.63,156.76,155.93,156.04,268286
2020/03/10,10:49:00,156.04,156.22,155.96,156.08,122517
2020/03/10,10:50:00,156.08,156.14,155.50,155.65,176311
2020/03/10,10:51:00,155.65,155.85,155.50,155.52,103354
2020/03/10,10:52:00,155.54,155.74,155.46,155.55,157039
2020/03/10,10:53:00,155.55,155.58,155.17,155.46,144875
2020/03/10,10:54:00,155.44,155.50,155.15,155.34,98338
2020/03/10,10:55:00,155.34,155.39,155.09,155.22,119297
2020/03/10,10:56:00,155.22,155.74,155.15,155.69,115155
2020/03/10,10:57:00,155.73,155.93,155.59,155.89,111529
2020/03/10,10:58:00,155.84,156.07,155.66,155.94,141156
2020/03/10,10:59:00,155.94,155.94,155.50,155.55,130174
2020/03/10,11:00:00,155.52,155.60,154.77,154.78,307377
2020/03/10,11:01:00,154.78,155.02,154.38,154.60,185326
2020/03/10,11:02:00,154.56,154.56,154.10,154.39,125116
2020/03/10,11:03:00,154.40,154.82,154.16,154.64,145705
2020/03/10,11:04:00,154.64,155.12,154.57,155.05,145198
2020/03/10,11:05:00,155.05,155.24,154.81,154.87,117771
2020/03/10,11:06:00,154.87,155.22,154.75,154.94,98025
2020/03/10,11:07:00,154.94,155.66,154.94,155.43,117937
2020/03/10,11:08:00,155.43,155.80,155.32,155.47,104309
2020/03/10,11:09:00,155.47,156.09,155.42,156.07,115250
2020/03/10,11:10:00,156.07,156.19,155.90,156.05,165399
2020/03/10,11:11:00,156.03,156.06,155.39,155.56,131441
2020/03/10,11:12:00,155.56,155.62,155.10,155.13,137940
2020/03/10,11:13:00,155.13,155.59,155.13,155.40,79536
2020/03/10,11:14:00,155.40,155.49,154.84,154.84,115853
2020/03/10,11:15:00,154.84,155.01,154.74,154.82,93177
2020/03/10,11:16:00,154.82,154.88,154.55,154.78,114812
2020/03/10,11:17:00,154.78,155.09,154.46,154.72,132480
2020/03/10,11:18:00,154.72,154.76,154.26,154.50,151557
2020/03/10,11:19:00,154.49,154.53,154.22,154.35,113052
2020/03/10,11:20:00,154.35,154.53,154.09,154.26,105050
2020/03/10,11:21:00,154.27,154.39,154.05,154.12,95976
2020/03/10,11:22:00,154.13,154.58,154.09,154.32,85836
2020/03/10,11:23:00,154.32,154.45,153.87,153.97,168780
2020/03/10,11:24:00,153.97,154.13,153.83,154.07,79699
2020/03/10,11:25:00,154.07,154.08,153.45,153.52,129369
2020/03/10,11:26:00,153.54,153.64,153.00,153.01,194126
2020/03/10,11:27:00,153.00,153.82,152.92,153.50,202079
2020/03/10,11:28:00,153.50,153.92,153.32,153.79,144915
2020/03/10,11:29:00,153.79,154.38,153.71,154.26,157408
2020/03/10,11:30:00,154.26,154.31,153.12,153.12,165842
2020/03/10,11:31:00,153.12,153.49,152.89,152.99,223251
2020/03/10,11:32:00,153.00,153.76,152.96,153.19,168096
2020/03/10,11:33:00,153.19,153.48,153.00,153.08,87629
2020/03/10,11:34:00,153.08,153.53,153.08,153.16,124458
2020/03/10,11:35:00,153.16,153.66,152.99,153.13,166895
2020/03/10,11:36:00,153.13,153.42,152.96,153.02,135008
2020/03/10,11:37:00,153.00,153.30,152.90,153.17,192307
2020/03/10,11:38:00,153.17,153.34,152.74,152.79,144663
2020/03/10,11:39:00,152.79,152.95,152.58,152.91,106655
2020/03/10,11:40:00,152.91,153.68,152.90,153.59,168044
2020/03/10,11:41:00,153.59,153.91,153.02,153.02,148375
2020/03/10,11:42:00,153.02,153.76,153.02,153.21,112039
2020/03/10,11:43:00,153.22,154.53,153.19,154.39,150418
2020/03/10,11:44:00,154.34,154.48,154.04,154.25,135283
2020/03/10,11:45:00,154.24,154.87,154.16,154.79,124388
2020/03/10,11:46:00,154.79,155.07,154.47,155.01,176332
2020/03/10,11:47:00,155.00,155.60,154.97,155.30,238692
2020/03/10,11:48:00,155.27,155.43,154.74,154.76,128666
2020/03/10,11:49:00,154.76,155.24,154.75,154.98,130688
2020/03/10,11:50:00,154.99,155.02,154.64,154.70,101550
2020/03/10,11:51:00,154.70,155.00,154.23,154.23,118613
2020/03/10,11:52:00,154.23,154.54,154.23,154.23,82477
2020/03/10,11:53:00,154.23,154.45,153.94,154.40,138184
2020/03/10,11:54:00,154.41,154.43,153.63,153.71,105709
2020/03/10,11:55:00,153.71,153.91,153.38,153.64,102658
2020/03/10,11:56:00,153.67,154.13,153.61,153.83,80888
2020/03/10,11:57:00,153.83,153.95,153.24,153.24,91095
2020/03/10,11:58:00,153.24,153.92,153.18,153.73,89068
2020/03/10,11:59:00,153.74,154.53,153.61,154.38,171820
2020/03/10,12:00:00,154.42,154.54,153.91,153.94,139731
2020/03/10,12:01:00,153.95,155.07,153.95,155.07,103044
2020/03/10,12:02:00,155.07,155.43,154.90,155.37,94398
2020/03/10,12:03:00,155.37,155.79,155.32,155.60,183028
2020/03/10,12:04:00,155.60,155.67,154.79,154.91,122709
2020/03/10,12:05:00,154.91,155.14,154.68,154.79,75377
2020/03/10,12:06:00,154.83,154.95,154.52,154.66,73035
2020/03/10,12:07:00,154.66,155.22,154.66,155.12,116563
2020/03/10,12:08:00,155.09,155.23,154.81,155.02,106177
2020/03/10,12:09:00,155.02,155.33,154.83,155.11,89040
2020/03/10,12:10:00,155.11,155.46,154.95,155.31,129192
2020/03/10,12:11:00,155.31,155.76,155.29,155.69,120939
2020/03/10,12:12:00,155.69,156.12,155.46,155.94,180308
2020/03/10,12:13:00,155.94,156.50,155.77,156.47,204466
2020/03/10,12:14:00,156.49,156.64,156.15,156.46,94471
2020/03/10,12:15:00,156.46,156.81,156.35,156.54,131837
2020/03/10,12:16:00,156.54,156.82,156.51,156.81,112535
2020/03/10,12:17:00,156.81,156.94,156.48,156.56,140028
2020/03/10,12:18:00,156.56,156.76,156.10,156.17,118063
2020/03/10,12:19:00,156.17,156.52,156.12,156.36,79558
2020/03/10,12:20:00,156.36,156.84,156.36,156.63,93861
2020/03/10,12:21:00,156.63,156.87,156.55,156.63,92912
2020/03/10,12:22:00,156.63,156.63,156.15,156.20,75079
2020/03/10,12:23:00,156.20,156.46,156.11,156.32,79288
2020/03/10,12:24:00,156.32,156.75,156.32,156.50,52444
2020/03/10,12:25:00,156.50,156.69,156.27,156.58,72295
2020/03/10,12:26:00,156.58,156.59,156.22,156.35,80409
2020/03/10,12:27:00,156.35,156.68,156.04,156.11,156919
2020/03/10,12:28:00,156.09,156.27,156.07,156.14,43573
2020/03/10,12:29:00,156.14,156.29,155.95,156.00,89058
2020/03/10,12:30:00,156.00,156.10,155.63,155.67,133299
2020/03/10,12:31:00,155.67,155.78,155.42,155.44,95631
2020/03/10,12:32:00,155.44,155.52,155.05,155.25,96166
2020/03/10,12:33:00,155.25,155.37,155.04,155.21,115648
2020/03/10,12:34:00,155.19,155.50,154.96,155.06,88570
2020/03/10,12:35:00,155.06,155.40,154.82,155.15,75385
2020/03/10,12:36:00,155.16,155.22,154.75,154.94,85901
2020/03/10,12:37:00,154.94,155.66,154.87,155.60,90218
2020/03/10,12:38:00,155.60,155.84,155.47,155.55,105115
2020/03/10,12:39:00,155.48,155.69,155.14,155.16,54422
2020/03/10,12:40:00,155.20,155.64,155.14,155.35,74513
2020/03/10,12:41:00,155.35,155.50,155.05,155.20,60454
2020/03/10,12:42:00,155.19,155.19,154.77,154.83,95456
2020/03/10,12:43:00,154.83,155.52,154.75,155.30,105929
2020/03/10,12:44:00,155.30,155.78,155.08,155.61,69902
2020/03/10,12:45:00,155.61,156.19,155.54,156.10,87807
2020/03/10,12:46:00,156.10,156.24,155.79,156.22,146730
2020/03/10,12:47:00,156.22,156.29,155.78,155.88,77602
2020/03/10,12:48:00,155.88,156.09,155.74,155.82,69049
2020/03/10,12:49:00,155.82,156.12,155.65,155.90,58124
2020/03/10,12:50:00,155.90,155.94,155.49,155.60,77180
2020/03/10,12:51:00,155.60,155.84,155.29,155.44,55737
2020/03/10,12:52:00,155.45,155.97,155.31,155.92,91306
2020/03/10,12:53:00,155.92,156.20,155.72,156.20,66336
2020/03/10,12:54:00,156.20,156.44,156.01,156.18,73226
2020/03/10,12:55:00,156.20,156.61,156.14,156.50,69174
2020/03/10,12:56:00,156.50,156.67,156.37,156.60,101986
2020/03/10,12:57:00,156.57,156.60,156.17,156.48,49589
2020/03/10,12:58:00,156.48,156.61,156.23,156.31,73905
2020/03/10,12:59:00,156.31,156.54,156.09,156.09,41054
2020/03/10,13:00:00,156.10,156.18,155.68,155.69,78602
2020/03/10,13:01:00,155.69,155.80,155.18,155.43,127877
2020/03/10,13:02:00,155.43,155.61,154.67,154.83,155984
2020/03/10,13:03:00,154.83,154.96,154.67,154.75,102632
2020/03/10,13:04:00,154.75,154.98,154.66,154.96,74504
2020/03/10,13:05:00,154.96,155.12,154.60,154.96,94866
2020/03/10,13:06:00,154.99,155.16,154.51,154.65,97501
2020/03/10,13:07:00,154.66,155.11,154.53,154.91,96857
2020/03/10,13:08:00,154.92,155.63,154.77,155.39,139595
2020/03/10,13:09:00,155.39,155.94,155.33,155.66,102035
2020/03/10,13:10:00,155.68,155.85,155.48,155.82,86456
2020/03/10,13:11:00,155.82,155.91,155.15,155.28,105803
2020/03/10,13:12:00,155.29,155.64,155.15,155.47,111936
2020/03/10,13:13:00,155.47,155.67,155.39,155.67,91428
2020/03/10,13:14:00,155.63,156.03,155.54,156.02,92761
2020/03/10,13:15:00,156.02,156.07,155.81,156.00,92166
2020/03/10,13:16:00,156.00,156.14,155.84,155.95,111655
2020/03/10,13:17:00,155.97,156.00,155.21,155.22,134869
2020/03/10,13:18:00,155.22,156.21,155.21,156.15,107083
2020/03/10,13:19:00,156.15,156.55,156.09,156.55,110337
2020/03/10,13:20:00,156.55,156.60,156.00,156.16,92671
2020/03/10,13:21:00,156.16,156.94,156.16,156.90,105875
2020/03/10,13:22:00,156.90,157.06,156.42,156.45,138521
2020/03/10,13:23:00,156.45,156.69,156.15,156.19,102656
2020/03/10,13:24:00,156.20,156.68,156.20,156.50,61830
2020/03/10,13:25:00,156.51,156.80,156.48,156.58,55636
2020/03/10,13:26:00,156.58,156.64,156.19,156.43,123876
2020/03/10,13:27:00,156.43,156.45,155.91,156.06,118104
2020/03/10,13:28:00,156.06,156.35,155.96,156.21,43909
2020/03/10,13:29:00,156.20,156.35,155.95,156.07,68357
2020/03/10,13:30:00,156.07,156.48,156.01,156.19,110680
2020/03/10,13:31:00,156.19,156.65,156.03,156.27,165647
2020/03/10,13:32:00,156.27,156.56,155.87,156.03,138204
2020/03/10,13:33:00,156.00,156.08,155.68,155.74,94767
2020/03/10,13:34:00,155.73,156.10,155.47,156.01,102692
2020/03/10,13:35:00,156.01,156.40,155.94,156.06,136910
2020/03/10,13:36:00,156.06,156.15,155.70,155.93,87483
2020/03/10,13:37:00,155.93,156.02,155.52,155.52,85886
2020/03/10,13:38:00,155.53,155.78,155.37,155.66,85172
2020/03/10,13:39:00,155.66,155.90,155.47,155.50,100981
2020/03/10,13:40:00,155.48,155.86,155.21,155.86,146157
2020/03/10,13:41:00,155.86,156.17,155.58,155.67,135568
2020/03/10,13:42:00,155.70,155.76,155.24,155.44,113084
2020/03/10,13:43:00,155.44,155.65,155.30,155.53,71273
2020/03/10,13:44:00,155.53,155.90,155.52,155.74,67139
2020/03/10,13:45:00,155.74,155.83,155.46,155.55,43881
2020/03/10,13:46:00,155.56,155.57,155.10,155.20,64181
2020/03/10,13:47:00,155.20,155.26,154.84,154.89,108646
2020/03/10,13:48:00,154.89,155.24,154.74,154.75,91014
2020/03/10,13:49:00,154.72,155.09,154.65,155.02,83208
2020/03/10,13:50:00,155.01,155.03,154.81,154.89,43345
2020/03/10,13:51:00,154.89,155.29,154.87,155.06,59683
2020/03/10,13:52:00,155.06,155.11,154.81,155.00,55786
2020/03/10,13:53:00,155.00,155.16,154.81,155.02,50335
2020/03/10,13:54:00,155.02,155.02,154.37,154.57,139656
2020/03/10,13:55:00,154.57,154.60,154.35,154.45,67943
2020/03/10,13:56:00,154.45,154.64,154.33,154.50,71898
2020/03/10,13:57:00,154.50,154.61,154.08,154.30,110357
2020/03/10,13:58:00,154.30,154.84,154.30,154.70,66679
2020/03/10,13:59:00,154.68,154.91,154.44,154.68,81800
2020/03/10,14:00:00,154.68,154.78,154.41,154.59,75554
2020/03/10,14:01:00,154.59,154.64,153.95,153.95,140945
2020/03/10,14:02:00,153.95,154.01,153.70,153.90,77423
2020/03/10,14:03:00,153.90,154.10,153.82,154.03,60167
2020/03/10,14:04:00,154.04,154.14,153.91,153.94,63509
2020/03/10,14:05:00,153.96,154.34,153.87,153.87,99461
2020/03/10,14:06:00,153.85,153.89,153.43,153.43,134926
2020/03/10,14:07:00,153.43,154.25,153.41,154.13,119969
2020/03/10,14:08:00,154.13,154.15,153.65,154.10,94995
2020/03/10,14:09:00,154.03,154.40,153.82,154.34,104092
2020/03/10,14:10:00,154.36,154.87,154.18,154.81,111866
2020/03/10,14:11:00,154.81,154.84,154.31,154.47,84935
2020/03/10,14:12:00,154.47,154.87,154.39,154.53,94464
2020/03/10,14:13:00,154.59,154.88,154.56,154.76,144843
2020/03/10,14:14:00,154.74,155.07,154.59,154.74,115683
2020/03/10,14:15:00,154.74,155.26,154.64,155.14,119175
2020/03/10,14:16:00,155.14,155.40,154.77,154.90,114487
2020/03/10,14:17:00,154.90,155.08,154.71,154.93,66896
2020/03/10,14:18:00,154.97,155.06,154.73,154.89,67157
2020/03/10,14:19:00,154.91,154.95,154.66,154.77,55854
2020/03/10,14:20:00,154.76,155.00,154.71,154.86,62476
2020/03/10,14:21:00,154.86,155.24,154.66,155.07,69779
2020/03/10,14:22:00,155.07,155.18,154.96,155.04,67722
2020/03/10,14:23:00,155.04,155.18,154.67,154.81,73103
2020/03/10,14:24:00,154.79,154.91,154.28,154.50,123126
2020/03/10,14:25:00,154.50,154.59,154.07,154.10,71104
2020/03/10,14:26:00,154.10,154.33,154.05,154.27,56267
2020/03/10,14:27:00,154.27,154.43,154.02,154.22,81035
2020/03/10,14:28:00,154.18,154.75,154.12,154.67,109445
2020/03/10,14:29:00,154.66,155.16,154.62,155.03,106302
2020/03/10,14:30:00,155.03,155.80,155.03,155.58,176904
2020/03/10,14:31:00,155.58,155.75,155.30,155.70,178092
2020/03/10,14:32:00,155.70,156.04,155.48,155.87,115391
2020/03/10,14:33:00,155.87,156.03,155.63,155.86,100730
2020/03/10,14:34:00,155.90,156.08,155.83,155.92,117054
2020/03/10,14:35:00,155.92,156.17,155.92,156.06,93246
2020/03/10,14:36:00,156.06,156.35,156.06,156.35,60835
2020/03/10,14:37:00,156.33,156.50,156.06,156.48,66606
2020/03/10,14:38:00,156.48,156.52,156.04,156.06,79214
2020/03/10,14:39:00,156.06,156.38,155.99,156.10,155664
2020/03/10,14:40:00,156.07,156.29,155.88,155.99,124717
2020/03/10,14:41:00,155.99,156.30,155.85,156.20,84052
2020/03/10,14:42:00,156.20,157.00,156.12,156.88,157504
2020/03/10,14:43:00,156.88,156.99,156.66,156.83,126759
2020/03/10,14:44:00,156.81,156.90,156.40,156.88,106554
2020/03/10,14:45:00,156.88,157.00,156.79,156.91,134985
2020/03/10,14:46:00,156.97,157.25,156.81,157.22,166098
2020/03/10,14:47:00,157.22,157.52,157.06,157.49,161260
2020/03/10,14:48:00,157.49,157.80,157.47,157.80,141374
2020/03/10,14:49:00,157.80,157.84,157.45,157.55,117441
2020/03/10,14:50:00,157.52,158.07,157.46,157.91,208313
2020/03/10,14:51:00,157.91,157.99,157.21,157.22,115198
2020/03/10,14:52:00,157.25,157.38,156.90,157.30,121300
2020/03/10,14:53:00,157.31,157.50,157.10,157.25,77395
2020/03/10,14:54:00,157.27,157.37,157.00,157.32,73352
2020/03/10,14:55:00,157.32,157.61,157.06,157.56,89603
2020/03/10,14:56:00,157.56,157.78,157.14,157.62,117272
2020/03/10,14:57:00,157.62,157.62,157.09,157.29,104744
2020/03/10,14:58:00,157.29,157.33,156.68,156.73,181485
2020/03/10,14:59:00,156.73,157.20,156.71,156.93,79500
2020/03/10,15:00:00,156.94,157.22,156.77,157.21,73135
2020/03/10,15:01:00,157.21,157.60,157.07,157.29,159825
2020/03/10,15:02:00,157.32,157.42,156.85,156.95,128267
2020/03/10,15:03:00,156.96,157.27,156.79,157.25,98715
2020/03/10,15:04:00,157.25,157.69,157.16,157.57,134271
2020/03/10,15:05:00,157.56,157.77,157.41,157.58,176679
2020/03/10,15:06:00,157.60,157.90,157.49,157.72,152212
2020/03/10,15:07:00,157.73,157.73,157.38,157.52,113258
2020/03/10,15:08:00,157.52,157.62,157.14,157.33,126202
2020/03/10,15:09:00,157.33,157.65,157.10,157.26,115822
2020/03/10,15:10:00,157.26,157.60,157.14,157.28,121273
2020/03/10,15:11:00,157.28,157.60,157.24,157.38,130407
2020/03/10,15:12:00,157.38,157.70,157.37,157.56,127628
2020/03/10,15:13:00,157.57,157.74,157.38,157.72,100317
2020/03/10,15:14:00,157.72,157.75,157.27,157.68,106214
2020/03/10,15:15:00,157.68,157.87,157.60,157.87,119994
2020/03/10,15:16:00,157.87,157.92,157.40,157.50,147039
2020/03/10,15:17:00,157.50,158.00,157.43,157.92,123096
2020/03/10,15:18:00,157.95,158.34,157.88,158.29,169759
2020/03/10,15:19:00,158.27,158.63,158.11,158.43,173816
2020/03/10,15:20:00,158.43,158.94,158.36,158.83,167481
2020/03/10,15:21:00,158.83,158.94,158.35,158.86,118978
2020/03/10,15:22:00,158.85,159.10,158.72,159.10,216708
2020/03/10,15:23:00,159.10,159.25,159.07,159.21,150707
2020/03/10,15:24:00,159.21,159.21,158.71,158.81,136187
2020/03/10,15:25:00,158.82,159.05,158.74,158.75,137375
2020/03/10,15:26:00,158.75,158.75,158.09,158.24,182087
2020/03/10,15:27:00,158.25,158.27,157.65,158.23,207197
2020/03/10,15:28:00,158.23,158.29,157.80,157.99,123514
2020/03/10,15:29:00,157.99,158.32,157.95,157.97,127103
2020/03/10,15:30:00,157.96,158.08,157.65,157.78,172110
2020/03/10,15:31:00,157.78,158.08,157.57,157.64,169176
2020/03/10,15:32:00,157.64,157.70,157.14,157.33,194259
2020/03/10,15:33:00,157.30,157.99,157.29,157.80,140522
2020/03/10,15:34:00,157.80,158.44,157.79,158.31,178352
2020/03/10,15:35:00,158.34,158.39,157.61,157.66,174262
2020/03/10,15:36:00,157.64,158.22,157.64,158.20,117272
2020/03/10,15:37:00,158.20,158.32,157.94,158.17,139458
2020/03/10,15:38:00,158.17,158.22,157.89,158.08,108845
2020/03/10,15:39:00,158.08,158.55,157.93,158.52,174509
2020/03/10,15:40:00,158.50,158.81,158.40,158.68,200054
2020/03/10,15:41:00,158.68,158.90,158.37,158.60,151164
2020/03/10,15:42:00,158.60,158.89,158.55,158.87,163254
2020/03/10,15:43:00,158.86,158.94,158.34,158.53,188025
2020/03/10,15:44:00,158.53,158.77,158.11,158.53,203647
2020/03/10,15:45:00,158.51,158.59,158.11,158.16,167700
2020/03/10,15:46:00,158.16,158.75,158.14,158.70,189315
2020/03/10,15:47:00,158.70,158.86,158.57,158.71,172927
2020/03/10,15:48:00,158.73,158.84,158.54,158.56,184098
2020/03/10,15:49:00,158.57,158.96,158.55,158.87,215113
2020/03/10,15:50:00,158.86,159.27,158.77,159.15,267817
2020/03/10,15:51:00,159.15,159.25,158.94,159.12,223627
2020/03/10,15:52:00,159.27,159.46,159.13,159.25,350815
2020/03/10,15:53:00,159.27,159.31,158.88,158.97,319546
2020/03/10,15:54:00,158.91,159.24,158.91,159.03,262533
2020/03/10,15:55:00,159.26,160.92,158.69,160.92,1022832
2020/03/11,09:31:00,157.13,157.70,156.68,157.07,1146483
2020/03/11,09:32:00,157.07,157.44,156.31,156.82,212018
2020/03/11,09:33:00,156.82,157.43,156.67,156.84,123227
2020/03/11,09:34:00,156.84,157.17,156.19,156.63,229492
2020/03/11,09:35:00,156.66,157.41,156.66,156.75,232882
2020/03/11,09:36:00,156.75,157.02,156.13,156.74,221587
2020/03/11,09:37:00,156.74,156.77,156.02,156.03,215745
2020/03/11,09:38:00,156.03,156.47,156.02,156.34,168752
2020/03/11,09:39:00,156.33,156.38,155.72,155.80,243308
2020/03/11,09:40:00,155.80,156.01,155.39,155.54,194201
2020/03/11,09:41:00,155.54,155.60,155.04,155.10,172504
2020/03/11,09:42:00,155.11,155.60,155.02,155.60,293853
2020/03/11,09:43:00,155.60,156.52,155.41,156.52,289898
2020/03/11,09:44:00,156.52,156.55,155.96,156.20,250248
2020/03/11,09:45:00,156.20,156.52,156.16,156.45,167931
2020/03/11,09:46:00,156.45,156.68,156.18,156.66,249879
2020/03/11,09:47:00,156.66,156.76,155.94,156.12,212524
2020/03/11,09:48:00,156.13,156.17,155.80,156.14,104291
2020/03/11,09:49:00,156.12,156.12,155.59,155.73,138356
2020/03/11,09:50:00,155.73,155.96,155.59,155.63,121436
2020/03/11,09:51:00,155.63,155.84,155.48,155.73,136049
2020/03/11,09:52:00,155.73,156.16,155.64,155.99,149843
2020/03/11,09:53:00,155.99,156.52,155.78,156.36,130333
2020/03/11,09:54:00,156.36,156.41,156.08,156.19,100531
2020/03/11,09:55:00,156.18,156.30,155.84,156.10,113905
2020/03/11,09:56:00,156.10,156.37,155.93,156.04,116032
2020/03/11,09:57:00,156.04,156.18,155.74,156.18,126230
2020/03/11,09:58:00,156.18,156.50,156.18,156.43,152085
2020/03/11,09:59:00,156.43,156.49,156.14,156.39,92498
2020/03/11,10:00:00,156.39,156.67,156.05,156.64,119515
2020/03/11,10:01:00,156.63,156.85,156.16,156.74,129178
2020/03/11,10:02:00,156.75,156.98,156.69,156.70,137443
2020/03/11,10:03:00,156.70,156.80,156.37,156.58,109943
2020/03/11,10:04:00,156.59,156.76,156.36,156.38,64452
2020/03/11,10:05:00,156.36,156.57,156.22,156.38,77327
2020/03/11,10:06:00,156.37,156.77,156.29,156.58,89170
2020/03/11,10:07:00,156.58,156.68,156.06,156.21,120623
2020/03/11,10:08:00,156.20,156.72,156.19,156.65,73681
2020/03/11,10:09:00,156.65,157.24,156.65,157.17,241693
2020/03/11,10:10:00,157.16,157.24,156.63,156.89,129581
2020/03/11,10:11:00,156.89,157.23,156.81,156.84,164318
2020/03/11,10:12:00,156.84,157.00,156.64,156.90,112169
2020/03/11,10:13:00,156.89,157.04,156.74,156.86,110056
2020/03/11,10:14:00,156.86,156.95,156.58,156.92,79523
2020/03/11,10:15:00,156.91,156.92,156.64,156.77,89502
2020/03/11,10:16:00,156.74,156.80,156.39,156.56,105330
2020/03/11,10:17:00,156.53,156.84,156.43,156.72,64350
2020/03/11,10:18:00,156.70,156.76,156.42,156.60,85301
2020/03/11,10:19:00,156.65,156.72,156.35,156.48,75509
2020/03/11,10:20:00,156.48,156.60,156.34,156.57,75329
2020/03/11,10:21:00,156.57,156.68,156.09,156.14,121021
2020/03/11,10:22:00,156.14,156.36,156.06,156.09,79939
2020/03/11,10:23:00,156.09,156.30,156.00,156.28,141532
2020/03/11,10:24:00,156.28,156.30,155.97,155.98,131406
2020/03/11,10:25:00,155.98,156.00,155.63,155.80,136067
2020/03/11,10:26:00,155.80,156.12,155.70,155.98,176701
2020/03/11,10:27:00,155.97,155.97,155.76,155.86,80899
2020/03/11,10:28:00,155.86,155.91,155.61,155.63,100017
2020/03/11,10:29:00,155.63,155.63,155.42,155.50,164450
2020/03/11,10:30:00,155.50,155.57,155.33,155.37,190023
2020/03/11,10:31:00,155.39,155.39,155.08,155.15,171597
2020/03/11,10:32:00,155.12,155.51,155.04,155.36,81641
2020/03/11,10:33:00,155.36,155.80,155.31,155.64,124752
2020/03/11,10:34:00,155.64,155.80,155.60,155.77,93123
2020/03/11,10:35:00,155.77,156.00,155.52,155.87,105112
2020/03/11,10:36:00,155.87,155.89,155.55,155.68,70638
2020/03/11,10:37:00,155.68,155.68,155.15,155.15,105304
2020/03/11,10:38:00,155.15,155.29,154.96,155.01,290398
2020/03/11,10:39:00,155.03,155.35,154.96,155.28,109616
2020/03/11,10:40:00,155.28,155.29,154.96,154.98,80242
2020/03/11,10:41:00,155.01,155.01,154.80,154.87,96298
2020/03/11,10:42:00,154.87,155.27,154.84,155.06,92494
2020/03/11,10:43:00,155.06,155.18,154.75,154.82,82314
2020/03/11,10:44:00,154.83,154.85,154.61,154.65,97594
2020/03/11,10:45:00,154.68,154.87,154.59,154.64,85437
2020/03/11,10:46:00,154.64,154.89,154.58,154.89,95768
2020/03/11,10:47:00,154.90,155.40,154.90,155.20,140764
2020/03/11,10:48:00,155.16,155.22,154.93,155.05,127142
2020/03/11,10:49:00,155.04,155.30,154.97,155.04,177044
2020/03/11,10:50:00,154.99,155.05,154.65,154.73,97459
2020/03/11,10:51:00,154.73,154.89,154.62,154.67,103386
2020/03/11,10:52:00,154.63,154.94,154.55,154.75,120332
2020/03/11,10:53:00,154.75,154.96,154.66,154.88,89952
2020/03/11,10:54:00,154.88,154.95,154.70,154.91,66122
2020/03/11,10:55:00,154.91,155.07,154.82,154.89,83072
2020/03/11,10:56:00,154.89,155.15,154.89,154.93,70897
2020/03/11,10:57:00,154.90,155.09,154.85,155.02,110137
2020/03/11,10:58:00,155.02,155.10,154.87,154.87,65824
2020/03/11,10:59:00,154.87,155.06,154.76,154.99,85961
2020/03/11,11:00:00,154.99,155.36,154.95,155.09,136154
2020/03/11,11:01:00,155.10,155.60,155.07,155.36,169692
2020/03/11,11:02:00,155.33,155.69,155.32,155.55,110584
2020/03/11,11:03:00,155.55,155.63,155.26,155.47,135585
2020/03/11,11:04:00,155.47,155.54,155.21,155.21,83765
2020/03/11,11:05:00,155.21,155.35,154.94,154.94,81993
2020/03/11,11:06:00,154.94,155.22,154.93,155.08,53635
2020/03/11,11:07:00,155.08,155.14,154.90,155.02,53701
2020/03/11,11:08:00,155.02,155.13,154.86,155.06,74143
2020/03/11,11:09:00,155.06,155.17,154.90,154.92,84952
2020/03/11,11:10:00,154.92,155.52,154.83,155.40,97703
2020/03/11,11:11:00,155.40,155.42,155.13,155.25,107195
2020/03/11,11:12:00,155.24,155.25,154.88,154.97,71985
2020/03/11,11:13:00,154.98,155.34,154.91,155.16,66067
2020/03/11,11:14:00,155.16,155.38,155.12,155.36,82712
2020/03/11,11:15:00,155.36,155.49,155.09,155.27,52875
2020/03/11,11:16:00,155.27,155.27,155.01,155.05,56322
2020/03/11,11:17:00,155.08,155.12,154.92,155.01,69264
2020/03/11,11:18:00,154.99,155.10,154.88,155.00,68778
2020/03/11,11:19:00,155.00,155.05,154.70,154.72,85642
2020/03/11,11:20:00,154.72,154.73,154.37,154.50,163056
2020/03/11,11:21:00,154.50,154.64,154.41,154.49,62491
2020/03/11,11:22:00,154.49,154.52,154.06,154.09,125815
2020/03/11,11:23:00,154.09,154.21,153.95,154.02,188066
2020/03/11,11:24:00,154.02,154.41,154.01,154.03,93661
2020/03/11,11:25:00,154.03,154.07,153.94,153.99,90176
2020/03/11,11:26:00,153.99,154.33,153.96,154.15,58531
2020/03/11,11:27:00,154.15,154.33,153.99,154.33,76947
2020/03/11,11:28:00,154.33,154.33,154.08,154.24,60924
2020/03/11,11:29:00,154.24,154.24,154.06,154.10,75493
2020/03/11,11:30:00,154.10,154.36,153.98,154.14,117398
2020/03/11,11:31:00,154.14,154.29,154.10,154.27,69496
2020/03/11,11:32:00,154.27,154.48,154.05,154.42,164262
2020/03/11,11:33:00,154.41,154.75,154.32,154.66,145596
2020/03/11,11:34:00,154.66,154.79,154.57,154.59,107714
2020/03/11,11:35:00,154.59,154.67,154.44,154.59,51879
2020/03/11,11:36:00,154.59,154.61,154.26,154.29,48105
2020/03/11,11:37:00,154.29,154.60,154.22,154.60,61826
2020/03/11,11:38:00,154.60,154.68,154.25,154.61,84723
2020/03/11,11:39:00,154.59,154.83,154.57,154.80,111226
2020/03/11,11:40:00,154.77,154.86,154.57,154.70,54847
2020/03/11,11:41:00,154.70,154.85,154.68,154.74,69865
2020/03/11,11:42:00,154.74,154.76,154.54,154.64,80250
2020/03/11,11:43:00,154.65,154.69,154.29,154.37,82142
2020/03/11,11:44:00,154.38,154.66,154.36,154.41,67543
2020/03/11,11:45:00,154.41,154.63,154.36,154.46,57344
2020/03/11,11:46:00,154.39,154.81,154.39,154.44,77897
2020/03/11,11:47:00,154.44,154.46,154.06,154.30,83401
2020/03/11,11:48:00,154.28,154.39,154.17,154.37,42709
2020/03/11,11:49:00,154.37,154.59,154.16,154.19,64845
2020/03/11,11:50:00,154.22,154.53,154.20,154.41,77639
2020/03/11,11:51:00,154.40,154.75,154.40,154.66,77153
2020/03/11,11:52:00,154.67,154.77,154.34,154.35,83808
2020/03/11,11:53:00,154.35,154.35,154.17,154.26,125545
2020/03/11,11:54:00,154.28,154.43,154.18,154.41,75628
2020/03/11,11:55:00,154.41,154.53,154.27,154.44,49224
2020/03/11,11:56:00,154.44,154.44,154.21,154.30,80063
2020/03/11,11:57:00,154.30,154.58,154.27,154.46,62522
2020/03/11,11:58:00,154.46,154.70,154.32,154.39,63185
2020/03/11,11:59:00,154.40,154.84,154.28,154.78,69031
2020/03/11,12:00:00,154.78,154.94,154.67,154.86,67109
2020/03/11,12:01:00,154.86,154.91,154.54,154.64,69527
2020/03/11,12:02:00,154.64,154.74,154.52,154.53,59776
2020/03/11,12:03:00,154.53,154.69,154.44,154.55,75261
2020/03/11,12:04:00,154.54,154.87,154.46,154.85,66958
2020/03/11,12:05:00,154.86,155.22,154.85,155.09,116103
2020/03/11,12:06:00,155.09,155.25,155.01,155.16,78845
2020/03/11,12:07:00,155.16,155.23,154.98,155.10,67247
2020/03/11,12:08:00,155.15,155.21,154.98,155.20,61447
2020/03/11,12:09:00,155.21,155.49,155.17,155.48,86069
2020/03/11,12:10:00,155.48,155.57,155.36,155.53,78171
2020/03/11,12:11:00,155.53,155.65,155.41,155.44,92726
2020/03/11,12:12:00,155.47,155.58,155.45,155.56,102584
2020/03/11,12:13:00,155.56,156.00,155.45,155.95,119708
2020/03/11,12:14:00,155.95,156.24,155.89,156.19,165175
2020/03/11,12:15:00,156.19,156.26,155.92,155.95,138883
2020/03/11,12:16:00,155.92,156.24,155.90,156.24,113190
2020/03/11,12:17:00,156.20,156.33,156.04,156.09,118921
2020/03/11,12:18:00,156.09,156.43,156.06,156.41,82409
2020/03/11,12:19:00,156.41,156.61,156.39,156.51,92266
2020/03/11,12:20:00,156.54,156.71,156.45,156.49,95967
2020/03/11,12:21:00,156.49,156.64,156.46,156.50,88743
2020/03/11,12:22:00,156.51,156.61,156.41,156.52,106435
2020/03/11,12:23:00,156.54,156.54,156.07,156.25,162375
2020/03/11,12:24:00,156.25,156.34,156.17,156.32,103553
2020/03/11,12:25:00,156.32,156.51,156.16,156.19,97898
2020/03/11,12:26:00,156.19,156.26,156.04,156.04,66981
2020/03/11,12:27:00,156.04,156.21,155.79,155.92,109628
2020/03/11,12:28:00,155.92,155.97,155.41,155.46,119971
2020/03/11,12:29:00,155.48,155.87,155.48,155.68,60805
2020/03/11,12:30:00,155.68,155.82,155.49,155.55,56007
2020/03/11,12:31:00,155.55,155.69,155.36,155.42,65610
2020/03/11,12:32:00,155.40,155.78,155.40,155.74,51342
2020/03/11,12:33:00,155.74,155.87,155.53,155.70,54109
2020/03/11,12:34:00,155.71,155.79,155.53,155.54,45912
2020/03/11,12:35:00,155.55,155.59,155.22,155.50,84082
2020/03/11,12:36:00,155.49,155.60,155.42,155.53,81961
2020/03/11,12:37:00,155.53,155.54,155.31,155.40,38694
2020/03/11,12:38:00,155.41,155.52,155.30,155.40,52673
2020/03/11,12:39:00,155.40,155.40,155.02,155.13,58628
2020/03/11,12:40:00,155.13,155.13,154.79,154.89,81821
2020/03/11,12:41:00,154.89,155.14,154.84,154.96,51620
2020/03/11,12:42:00,154.96,154.96,154.33,154.40,133996
2020/03/11,12:43:00,154.41,154.49,154.10,154.36,117815
2020/03/11,12:44:00,154.36,154.46,154.00,154.00,169864
2020/03/11,12:45:00,154.00,154.31,153.79,154.16,214049
2020/03/11,12:46:00,154.17,154.52,153.97,154.09,103665
2020/03/11,12:47:00,154.09,154.28,154.07,154.09,75837
2020/03/11,12:48:00,154.09,154.20,153.94,153.99,76441
2020/03/11,12:49:00,153.99,154.28,153.97,154.15,69718
2020/03/11,12:50:00,154.15,154.16,153.82,153.97,68349
2020/03/11,12:51:00,153.97,154.12,153.90,153.95,50197
2020/03/11,12:52:00,153.95,154.38,153.90,154.32,78978
2020/03/11,12:53:00,154.32,154.54,154.13,154.24,86652
2020/03/11,12:54:00,154.24,154.44,154.20,154.32,44152
2020/03/11,12:55:00,154.32,154.41,153.97,154.00,84192
2020/03/11,12:56:00,154.00,154.00,153.81,153.88,85786
2020/03/11,12:57:00,153.87,154.03,153.81,153.92,84152
2020/03/11,12:58:00,153.96,154.03,153.65,153.71,97548
2020/03/11,12:59:00,153.71,154.17,153.68,154.11,95815
2020/03/11,13:00:00,154.11,154.11,153.88,154.02,79875
2020/03/11,13:01:00,154.02,154.06,153.59,153.62,90173
2020/03/11,13:02:00,153.62,153.71,153.46,153.60,133372
2020/03/11,13:03:00,153.57,153.71,153.48,153.67,74114
2020/03/11,13:04:00,153.67,153.71,153.42,153.42,88658
2020/03/11,13:05:00,153.42,153.49,153.12,153.18,155343
2020/03/11,13:06:00,153.18,153.33,153.16,153.21,87068
2020/03/11,13:07:00,153.23,153.43,153.15,153.37,95166
2020/03/11,13:08:00,153.37,153.48,153.10,153.10,103830
2020/03/11,13:09:00,153.10,153.12,152.93,153.06,229615
2020/03/11,13:10:00,153.06,153.15,152.93,152.99,112827
2020/03/11,13:11:00,152.99,153.39,152.95,153.15,107301
2020/03/11,13:12:00,153.16,153.52,153.16,153.35,77646
2020/03/11,13:13:00,153.35,153.44,153.17,153.38,75475
2020/03/11,13:14:00,153.38,153.53,153.27,153.37,63571
2020/03/11,13:15:00,153.37,153.52,153.27,153.34,76533
2020/03/11,13:16:00,153.35,153.84,153.25,153.72,103268
2020/03/11,13:17:00,153.73,153.92,153.56,153.73,108867
2020/03/11,13:18:00,153.73,153.76,153.44,153.63,69273
2020/03/11,13:19:00,153.63,153.78,153.49,153.73,72702
2020/03/11,13:20:00,153.73,153.86,153.57,153.74,65742
2020/03/11,13:21:00,153.74,154.00,153.68,153.91,66712
2020/03/11,13:22:00,153.91,153.97,153.67,153.88,79448
2020/03/11,13:23:00,153.90,153.93,153.55,153.59,67169
2020/03/11,13:24:00,153.59,153.65,153.36,153.54,68573
2020/03/11,13:25:00,153.54,153.65,153.47,153.48,59558
2020/03/11,13:26:00,153.48,153.90,153.35,153.90,69212
2020/03/11,13:27:00,153.90,154.10,153.87,154.05,137245
2020/03/11,13:28:00,154.05,154.08,153.77,153.90,57177
2020/03/11,13:29:00,153.88,153.90,153.74,153.87,54191
2020/03/11,13:30:00,153.87,154.15,153.87,154.10,78284
2020/03/11,13:31:00,154.10,154.25,153.92,154.07,90850
2020/03/11,13:32:00,154.08,154.19,153.97,154.08,56834
2020/03/11,13:33:00,154.08,154.24,154.00,154.05,74343
2020/03/11,13:34:00,154.06,154.14,153.87,153.94,62497
2020/03/11,13:35:00,153.94,154.14,153.88,154.03,56931
2020/03/11,13:36:00,154.03,154.08,153.81,153.85,46151
2020/03/11,13:37:00,153.85,153.92,153.70,153.78,42613
2020/03/11,13:38:00,153.80,153.87,153.75,153.80,40837
2020/03/11,13:39:00,153.81,153.90,153.57,153.71,89110
2020/03/11,13:40:00,153.71,153.88,153.60,153.72,77964
2020/03/11,13:41:00,153.72,153.87,153.71,153.78,62584
2020/03/11,13:42:00,153.80,153.87,153.50,153.53,96135
2020/03/11,13:43:00,153.53,153.58,153.32,153.37,80626
2020/03/11,13:44:00,153.37,153.61,153.30,153.40,70007
2020/03/11,13:45:00,153.40,153.52,153.35,153.36,91020
2020/03/11,13:46:00,153.35,153.56,153.23,153.35,118944
2020/03/11,13:47:00,153.35,153.75,153.35,153.63,86333
2020/03/11,13:48:00,153.65,153.99,153.63,153.72,82398
2020/03/11,13:49:00,153.73,154.19,153.73,153.99,64107
2020/03/11,13:50:00,153.99,154.46,153.99,154.16,120413
2020/03/11,13:51:00,154.16,154.23,153.93,154.02,59668
2020/03/11,13:52:00,154.02,154.05,153.77,154.00,49056
2020/03/11,13:53:00,154.00,154.05,153.87,153.96,48777
2020/03/11,13:54:00,153.95,154.05,153.62,153.68,78811
2020/03/11,13:55:00,153.70,153.79,153.52,153.66,90010
2020/03/11,13:56:00,153.66,154.15,153.66,154.07,68523
2020/03/11,13:57:00,154.07,154.46,154.05,154.34,96540
2020/03/11,13:58:00,154.34,154.47,154.16,154.18,77349
2020/03/11,13:59:00,154.18,154.31,154.06,154.06,78659
2020/03/11,14:00:00,154.06,154.31,154.04,154.18,52169
2020/03/11,14:01:00,154.18,154.60,154.16,154.48,126171
2020/03/11,14:02:00,154.48,154.50,154.22,154.32,136293
2020/03/11,14:03:00,154.32,154.50,153.98,154.05,120818
2020/03/11,14:04:00,154.06,154.18,153.90,153.94,139939
2020/03/11,14:05:00,153.94,154.05,153.67,153.75,103927
2020/03/11,14:06:00,153.75,154.17,153.70,154.07,109909
2020/03/11,14:07:00,154.07,154.34,153.95,154.22,74366
2020/03/11,14:08:00,154.22,154.22,153.85,153.88,75390
2020/03/11,14:09:00,153.88,153.97,153.58,153.65,104636
2020/03/11,14:10:00,153.65,153.84,153.51,153.63,139643
2020/03/11,14:11:00,153.63,153.87,153.55,153.57,59699
2020/03/11,14:12:00,153.59,153.90,153.57,153.80,85014
2020/03/11,14:13:00,153.79,154.07,153.71,154.03,79581
2020/03/11,14:14:00,154.03,154.07,153.81,153.87,82447
2020/03/11,14:15:00,153.87,154.05,153.80,153.88,105504
2020/03/11,14:16:00,153.84,153.90,153.61,153.67,120245
2020/03/11,14:17:00,153.67,153.92,153.52,153.52,79303
2020/03/11,14:18:00,153.52,153.63,153.32,153.39,124784
2020/03/11,14:19:00,153.40,153.50,153.21,153.21,80285
2020/03/11,14:20:00,153.21,153.38,153.20,153.24,69021
2020/03/11,14:21:00,153.24,153.35,153.00,153.00,133637
2020/03/11,14:22:00,153.00,153.30,152.93,153.06,174587
2020/03/11,14:23:00,153.06,153.11,152.94,153.03,82344
2020/03/11,14:24:00,153.03,153.10,152.93,152.99,70144
2020/03/11,14:25:00,152.99,153.09,152.83,153.05,119273
2020/03/11,14:26:00,153.06,153.08,152.71,152.76,150270
2020/03/11,14:27:00,152.76,152.81,152.50,152.55,146583
2020/03/11,14:28:00,152.55,153.11,152.53,153.02,142354
2020/03/11,14:29:00,153.02,153.13,152.80,153.06,92930
2020/03/11,14:30:00,153.06,153.13,152.84,152.95,135104
2020/03/11,14:31:00,152.95,153.08,152.82,152.92,121992
2020/03/11,14:32:00,152.92,153.14,152.85,153.10,175607
2020/03/11,14:33:00,153.10,153.36,152.99,153.18,256637
2020/03/11,14:34:00,153.22,153.41,152.96,152.96,187361
2020/03/11,14:35:00,152.96,153.01,152.65,152.76,133922
2020/03/11,14:36:00,152.76,152.87,152.57,152.75,127771
2020/03/11,14:37:00,152.75,152.93,152.45,152.45,207551
2020/03/11,14:38:00,152.45,152.54,152.37,152.45,124841
2020/03/11,14:39:00,152.45,152.52,152.34,152.51,107984
2020/03/11,14:40:00,152.50,152.65,152.32,152.51,229432
2020/03/11,14:41:00,152.49,153.40,152.44,152.92,227428
2020/03/11,14:42:00,152.92,153.51,152.83,153.11,130879
2020/03/11,14:43:00,153.11,153.53,153.05,153.35,100737
2020/03/11,14:44:00,153.35,153.37,152.79,152.89,101246
2020/03/11,14:45:00,152.89,152.96,152.41,152.73,137188
2020/03/11,14:46:00,152.73,153.14,152.62,153.00,92332
2020/03/11,14:47:00,152.99,153.27,152.95,153.00,73568
2020/03/11,14:48:00,153.02,153.16,152.86,153.04,65827
2020/03/11,14:49:00,153.04,153.30,152.90,153.17,80056
2020/03/11,14:50:00,153.17,153.17,152.66,152.66,89769
2020/03/11,14:51:00,152.66,153.03,152.66,152.95,82240
2020/03/11,14:52:00,152.95,153.34,152.94,153.10,109688
2020/03/11,14:53:00,153.09,153.41,152.79,153.09,97262
2020/03/11,14:54:00,153.09,153.27,152.76,152.83,79531
2020/03/11,14:55:00,152.83,152.96,152.54,152.83,124025
2020/03/11,14:56:00,152.83,153.22,152.78,152.86,109387
2020/03/11,14:57:00,152.86,153.05,152.73,152.78,74633
2020/03/11,14:58:00,152.83,153.24,152.81,153.24,66170
2020/03/11,14:59:00,153.23,153.40,152.84,153.01,85997
2020/03/11,15:00:00,153.00,153.05,152.66,152.76,61352
2020/03/11,15:01:00,152.76,152.98,152.63,152.87,84228
2020/03/11,15:02:00,152.87,153.18,152.80,153.13,90991
2020/03/11,15:03:00,153.13,153.15,152.81,152.82,97878
2020/03/11,15:04:00,152.82,152.86,152.54,152.65,179459
2020/03/11,15:05:00,152.65,152.74,152.50,152.56,168271
2020/03/11,15:06:00,152.54,152.64,152.17,152.18,137810
2020/03/11,15:07:00,152.18,152.42,152.08,152.24,103738
2020/03/11,15:08:00,152.24,152.25,151.82,151.87,392563
2020/03/11,15:09:00,151.84,152.13,151.68,151.87,157597
2020/03/11,15:10:00,151.87,152.10,151.81,151.92,120506
2020/03/11,15:11:00,151.92,152.30,151.81,152.20,138418
2020/03/11,15:12:00,152.21,152.28,152.03,152.04,137462
2020/03/11,15:13:00,152.05,152.09,151.87,151.96,121670
2020/03/11,15:14:00,151.96,151.96,151.80,151.86,137812
2020/03/11,15:15:00,151.84,151.89,151.64,151.70,130351
2020/03/11,15:16:00,151.70,151.88,151.58,151.85,222887
2020/03/11,15:17:00,151.85,151.90,151.50,151.82,182107
2020/03/11,15:18:00,151.82,152.50,151.68,151.86,154471
2020/03/11,15:19:00,151.86,152.40,151.86,152.26,142627
2020/03/11,15:20:00,152.26,152.42,151.87,152.36,140526
2020/03/11,15:21:00,152.36,152.41,152.03,152.05,101510
2020/03/11,15:22:00,152.05,152.31,151.77,151.79,139462
2020/03/11,15:23:00,151.79,152.02,151.67,151.67,269181
2020/03/11,15:24:00,151.70,151.92,151.32,151.37,150304
2020/03/11,15:25:00,151.37,151.59,151.15,151.19,160421
2020/03/11,15:26:00,151.22,151.47,151.19,151.38,217027
2020/03/11,15:27:00,151.38,151.90,151.38,151.48,165487
2020/03/11,15:28:00,151.50,151.90,151.33,151.52,152981
2020/03/11,15:29:00,151.47,152.42,151.36,152.31,153381
2020/03/11,15:30:00,152.30,152.72,152.06,152.51,210045
2020/03/11,15:31:00,152.51,152.51,152.12,152.23,155714
2020/03/11,15:32:00,152.20,153.05,152.17,153.02,340319
2020/03/11,15:33:00,153.02,153.21,152.91,153.21,214675
2020/03/11,15:34:00,153.21,154.07,153.10,153.80,264585
2020/03/11,15:35:00,153.81,154.42,153.79,154.01,232610
2020/03/11,15:36:00,154.01,154.14,153.64,153.74,201870
2020/03/11,15:37:00,153.74,154.24,153.73,153.96,165757
2020/03/11,15:38:00,153.94,154.52,153.93,154.26,200991
2020/03/11,15:39:00,154.27,154.80,154.26,154.56,229318
2020/03/11,15:40:00,154.54,155.27,154.51,154.73,323307
2020/03/11,15:41:00,154.75,155.11,154.55,155.08,250335
2020/03/11,15:42:00,155.07,155.64,155.03,155.58,275351
2020/03/11,15:43:00,155.60,155.72,154.74,154.75,273789
2020/03/11,15:44:00,154.79,154.80,154.33,154.49,179096
2020/03/11,15:45:00,154.49,154.87,154.18,154.42,164879
2020/03/11,15:46:00,154.42,154.59,153.85,154.16,253674
2020/03/11,15:47:00,154.21,154.39,153.55,153.60,199254
2020/03/11,15:48:00,153.58,153.90,153.57,153.68,206413
2020/03/11,15:49:00,153.69,154.67,153.60,154.66,159964
2020/03/11,15:50:00,154.66,154.89,154.53,154.59,178753
2020/03/11,15:51:00,154.48,154.48,153.17,153.37,257928
2020/03/11,15:52:00,153.19,153.63,152.87,153.63,526260
2020/03/12,09:31:00,145.30,149.93,144.60,149.93,3311697
2020/03/12,09:32:00,149.93,149.93,145.61,145.61,389354
2020/03/12,09:33:00,145.68,145.89,144.90,145.00,544614
2020/03/12,09:34:00,145.00,145.25,144.50,144.84,395029
2020/03/12,09:35:00,144.76,144.90,143.95,144.04,577092
2020/03/12,09:36:00,144.03,144.54,143.80,143.93,322177
2020/03/12,09:51:00,143.00,143.25,143.00,143.11,542971
2020/03/12,09:52:00,143.20,143.23,142.00,142.00,598617
2020/03/12,09:53:00,142.00,142.49,141.59,142.23,728453
2020/03/12,09:54:00,142.23,142.50,142.04,142.42,358659
2020/03/12,09:55:00,142.42,145.24,142.42,145.07,522162
2020/03/12,09:56:00,145.07,145.74,144.87,145.22,475812
2020/03/12,09:57:00,145.21,145.65,145.05,145.25,546683
2020/03/12,09:58:00,145.28,147.00,145.16,146.77,407634
2020/03/12,09:59:00,146.77,147.87,146.68,147.86,343402
2020/03/12,10:00:00,147.86,147.92,147.08,147.26,335986
2020/03/12,10:01:00,147.26,147.30,146.17,146.99,390600
2020/03/12,10:02:00,146.99,147.11,145.05,145.21,300026
2020/03/12,10:03:00,145.21,145.74,144.71,145.26,337694
2020/03/12,10:04:00,145.26,145.47,144.87,145.13,353550
2020/03/12,10:05:00,145.11,145.14,143.90,143.96,441290
2020/03/12,10:06:00,143.96,145.52,143.55,144.48,413004
2020/03/12,10:07:00,144.48,144.94,144.00,144.33,234968
2020/03/12,10:08:00,144.26,144.56,143.94,144.31,244809
2020/03/12,10:09:00,144.31,145.00,144.21,144.31,203844
2020/03/12,10:10:00,144.31,144.78,143.88,144.23,383812
2020/03/12,10:11:00,144.20,144.20,143.53,143.99,266935
2020/03/12,10:12:00,143.99,144.67,143.98,144.65,265773
2020/03/12,10:13:00,144.65,145.32,144.14,144.27,363730
2020/03/12,10:14:00,144.31,144.45,143.57,144.31,293489
2020/03/12,10:15:00,144.31,144.94,144.27,144.94,263044
2020/03/12,10:16:00,144.94,146.14,144.79,145.99,264893
2020/03/12,10:17:00,146.01,147.00,145.01,145.45,400171
2020/03/12,10:18:00,145.50,145.50,144.83,144.97,205723
2020/03/12,10:19:00,144.97,145.29,144.61,144.75,264706
2020/03/12,10:20:00,144.75,145.02,144.30,145.02,233504
2020/03/12,10:21:00,145.02,145.12,144.26,144.58,237943
2020/03/12,10:22:00,144.58,144.88,144.21,144.67,211807
2020/03/12,10:23:00,144.67,145.28,144.62,145.02,495275
2020/03/12,10:24:00,145.02,145.45,144.81,144.97,225291
2020/03/12,10:25:00,144.95,145.91,144.77,145.67,272510
2020/03/12,10:26:00,145.67,146.78,145.65,146.10,322607
2020/03/12,10:27:00,146.10,147.21,146.02,146.90,203088
2020/03/12,10:28:00,146.90,146.95,145.66,145.66,222759
2020/03/12,10:29:00,145.65,145.95,145.10,145.30,191473
2020/03/12,10:30:00,145.33,145.88,145.17,145.36,179850
2020/03/12,10:31:00,145.36,146.03,144.80,146.00,245014
2020/03/12,10:32:00,146.00,146.23,145.57,145.87,258530
2020/03/12,10:33:00,145.88,146.05,144.89,145.04,285146
2020/03/12,10:34:00,145.01,145.32,144.68,144.96,234677
2020/03/12,10:35:00,144.96,145.97,144.93,145.73,204975
2020/03/12,10:36:00,145.73,146.09,145.03,145.25,221715
2020/03/12,10:37:00,145.25,145.76,144.95,145.73,182146
2020/03/12,10:38:00,145.73,145.97,145.45,145.55,162171
2020/03/12,10:39:00,145.55,145.79,145.14,145.18,141028
2020/03/12,10:40:00,145.18,145.30,144.93,145.02,185042
2020/03/12,10:41:00,145.02,145.70,144.90,145.00,186020
2020/03/12,10:42:00,145.05,145.45,144.72,144.74,189484
2020/03/12,10:43:00,144.74,144.98,144.57,144.85,154778
2020/03/12,10:44:00,144.85,145.25,144.72,145.08,186743
2020/03/12,10:45:00,145.05,145.40,144.98,145.29,184720
2020/03/12,10:46:00,145.29,145.75,145.06,145.34,179129
2020/03/12,10:47:00,145.34,145.76,145.20,145.20,157132
2020/03/12,10:48:00,145.22,145.81,145.12,145.61,227150
2020/03/12,10:49:00,145.61,145.91,145.47,145.56,188315
2020/03/12,10:50:00,145.56,146.18,145.46,145.73,170300
2020/03/12,10:51:00,145.73,146.09,145.55,145.91,149609
2020/03/12,10:52:00,145.91,146.29,145.67,146.21,128402
2020/03/12,10:53:00,146.20,146.85,146.18,146.75,179114
2020/03/12,10:54:00,146.75,146.97,146.48,146.71,143813
2020/03/12,10:55:00,146.71,147.36,146.71,147.31,208750
2020/03/12,10:56:00,147.29,147.51,146.66,146.73,229614
2020/03/12,10:57:00,146.73,147.15,146.62,147.06,173732
2020/03/12,10:58:00,147.06,147.06,146.55,146.80,123237
2020/03/12,10:59:00,146.80,146.85,146.38,146.53,182257
2020/03/12,11:00:00,146.53,146.86,146.41,146.52,163790
2020/03/12,11:01:00,146.52,146.60,145.84,145.95,223900
2020/03/12,11:02:00,145.95,146.08,145.60,145.76,205249
2020/03/12,11:03:00,145.76,146.21,145.53,145.67,183393
2020/03/12,11:04:00,145.67,146.26,145.36,146.18,185543
2020/03/12,11:05:00,146.14,146.31,145.97,146.27,104196
2020/03/12,11:06:00,146.26,146.35,145.92,145.92,98792
2020/03/12,11:07:00,145.92,146.20,145.58,145.99,141707
2020/03/12,11:08:00,145.99,146.13,145.56,145.56,134786
2020/03/12,11:09:00,145.56,145.74,145.28,145.41,158706
2020/03/12,11:10:00,145.43,145.50,145.03,145.05,128514
2020/03/12,11:11:00,145.05,145.08,144.81,144.86,219629
2020/03/12,11:12:00,144.86,144.93,144.21,144.27,142968
2020/03/12,11:13:00,144.27,144.63,143.95,144.27,253825
2020/03/12,11:14:00,144.27,144.27,143.78,144.03,146111
2020/03/12,11:15:00,144.02,144.07,143.71,143.80,132043
2020/03/12,11:16:00,143.80,144.87,143.69,144.61,178332
2020/03/12,11:17:00,144.61,144.76,144.13,144.25,147876
2020/03/12,11:18:00,144.25,144.74,144.23,144.53,107573
2020/03/12,11:19:00,144.59,144.71,144.05,144.21,162356
2020/03/12,11:20:00,144.21,144.32,143.30,143.99,286634
2020/03/12,11:21:00,143.90,144.39,143.51,143.51,149379
2020/03/12,11:22:00,143.54,143.99,143.35,143.66,158385
2020/03/12,11:23:00,143.66,144.14,143.24,143.33,178014
2020/03/12,11:24:00,143.29,143.75,143.11,143.58,192336
2020/03/12,11:25:00,143.58,143.96,143.58,143.85,125494
2020/03/12,11:26:00,143.83,144.21,143.44,143.95,123767
2020/03/12,11:27:00,143.92,144.05,143.30,143.44,162632
2020/03/12,11:28:00,143.44,143.99,143.44,143.83,131544
2020/03/12,11:29:00,143.85,143.88,143.38,143.47,109593
2020/03/12,11:30:00,143.47,143.48,143.18,143.24,137306
2020/03/12,11:31:00,143.24,143.45,142.92,143.24,218067
2020/03/12,11:32:00,143.24,143.62,143.02,143.39,136941
2020/03/12,11:33:00,143.39,143.57,143.16,143.30,110194
2020/03/12,11:34:00,143.30,143.75,142.88,142.88,203590
2020/03/12,11:35:00,142.88,142.92,142.06,142.59,342095
2020/03/12,11:36:00,142.58,143.35,142.48,142.77,132839
2020/03/12,11:37:00,142.77,142.83,142.17,142.45,136013
2020/03/12,11:38:00,142.45,142.57,141.89,142.13,350117
2020/03/12,11:39:00,142.17,142.36,141.92,141.94,122917
2020/03/12,11:40:00,141.99,142.26,141.91,142.21,124163
2020/03/12,11:41:00,142.21,142.55,142.01,142.12,117097
2020/03/12,11:42:00,142.12,142.59,142.00,142.57,111611
2020/03/12,11:43:00,142.55,142.76,142.22,142.66,119794
2020/03/12,11:44:00,142.66,142.85,142.38,142.59,152025
2020/03/12,11:45:00,142.59,142.90,142.54,142.73,131247
2020/03/12,11:46:00,142.73,142.84,142.54,142.62,116335
2020/03/12,11:47:00,142.60,142.63,142.31,142.54,116241
2020/03/12,11:48:00,142.54,142.82,142.50,142.70,95171
2020/03/12,11:49:00,142.70,143.10,142.53,142.73,180058
2020/03/12,11:50:00,142.73,143.10,142.45,142.57,151630
2020/03/12,11:51:00,142.56,142.58,142.15,142.36,118898
2020/03/12,11:52:00,142.37,142.45,141.75,141.77,201116
2020/03/12,11:53:00,141.77,142.49,141.74,142.18,158122
2020/03/12,11:54:00,142.18,142.50,142.01,142.45,163327
2020/03/12,11:55:00,142.45,142.68,142.27,142.51,137986
2020/03/12,11:56:00,142.51,143.08,142.51,143.08,163182
2020/03/12,11:57:00,143.08,143.62,142.96,143.62,193766
2020/03/12,11:58:00,143.59,143.81,143.30,143.31,187535
2020/03/12,11:59:00,143.32,143.63,143.13,143.48,165651
2020/03/12,12:00:00,143.47,143.47,143.13,143.23,152405
2020/03/12,12:01:00,143.20,143.26,142.75,142.77,129235
2020/03/12,12:02:00,142.77,142.82,142.33,142.67,190521
2020/03/12,12:03:00,142.67,142.76,142.41,142.70,119947
2020/03/12,12:04:00,142.70,142.90,142.29,142.35,138148
2020/03/12,12:05:00,142.35,142.35,142.11,142.17,170404
2020/03/12,12:06:00,142.17,142.23,141.95,142.02,169977
2020/03/12,12:07:00,141.98,142.15,141.78,142.04,111135
2020/03/12,12:08:00,142.04,142.19,141.71,141.75,137604
2020/03/12,12:09:00,141.79,142.03,141.71,141.85,93369
2020/03/12,12:10:00,141.85,141.97,141.63,141.67,128136
2020/03/12,12:11:00,141.67,141.79,141.50,141.54,163594
2020/03/12,12:12:00,141.52,141.57,141.07,141.30,334836
2020/03/12,12:13:00,141.30,141.38,141.11,141.35,193304
2020/03/12,12:14:00,141.35,142.06,141.31,141.94,158871
2020/03/12,12:15:00,141.94,142.30,141.72,142.16,170159
2020/03/12,12:16:00,142.15,142.74,141.86,142.65,165630
2020/03/12,12:17:00,142.65,143.00,142.54,142.90,119331
2020/03/12,12:18:00,142.90,143.21,142.64,142.77,146458
2020/03/12,12:19:00,142.73,142.85,142.54,142.85,157130
2020/03/12,12:20:00,142.85,142.94,142.51,142.81,143808
2020/03/12,12:21:00,142.81,143.13,142.73,142.93,115560
2020/03/12,12:22:00,142.93,143.27,142.81,143.18,154952
2020/03/12,12:23:00,143.17,143.28,142.92,143.26,136889
2020/03/12,12:24:00,143.26,143.89,143.22,143.88,156023
2020/03/12,12:25:00,143.88,144.50,143.87,144.39,314160
2020/03/12,12:26:00,144.39,144.79,144.17,144.70,207430
2020/03/12,12:27:00,144.70,144.72,144.01,144.08,188384
2020/03/12,12:28:00,144.08,144.53,144.03,144.49,179802
2020/03/12,12:29:00,144.51,144.54,144.26,144.48,140928
2020/03/12,12:30:00,144.48,144.49,143.65,143.71,123824
2020/03/12,12:31:00,143.71,143.71,143.25,143.47,163242
2020/03/12,12:32:00,143.45,143.48,143.18,143.25,109349
2020/03/12,12:33:00,143.25,143.73,143.15,143.60,122800
2020/03/12,12:34:00,143.60,143.72,143.40,143.55,118568
2020/03/12,12:35:00,143.55,143.76,143.35,143.59,157670
2020/03/12,12:36:00,143.59,144.01,143.54,143.99,155845
2020/03/12,12:37:00,144.00,144.30,143.95,144.00,175589
2020/03/12,12:38:00,144.01,144.39,143.91,144.25,158786
2020/03/12,12:39:00,144.26,144.67,144.21,144.63,167215
2020/03/12,12:40:00,144.63,144.95,144.60,144.71,117282
2020/03/12,12:41:00,144.70,144.77,143.70,143.72,163772
2020/03/12,12:42:00,143.72,143.72,143.00,143.16,202135
2020/03/12,12:43:00,143.16,143.46,143.06,143.21,113479
2020/03/12,12:44:00,143.21,143.49,143.08,143.35,135210
2020/03/12,12:45:00,143.30,143.45,143.13,143.38,98315
2020/03/12,12:46:00,143.38,144.09,143.19,144.07,116739
2020/03/12,12:47:00,144.05,144.31,143.74,144.24,113121
2020/03/12,12:48:00,144.24,144.39,143.94,143.94,76800
2020/03/12,12:49:00,143.94,143.95,143.28,143.73,97708
2020/03/12,12:50:00,143.74,144.01,143.42,143.52,108285
2020/03/12,12:51:00,143.52,144.14,143.47,143.87,115990
2020/03/12,12:52:00,143.87,144.81,143.85,144.41,172821
2020/03/12,12:53:00,144.41,145.36,144.33,145.35,297408
2020/03/12,12:54:00,145.35,146.85,145.23,146.84,280933
2020/03/12,12:55:00,146.84,147.93,146.72,147.00,370412
2020/03/12,12:56:00,147.02,147.73,146.66,147.48,160009
2020/03/12,12:57:00,147.56,148.22,147.33,147.37,188999
2020/03/12,12:58:00,147.40,148.99,147.40,148.97,223741
2020/03/12,12:59:00,148.97,149.48,148.21,149.10,257103
2020/03/12,13:00:00,149.16,149.93,148.06,148.06,281765
2020/03/12,13:01:00,148.06,148.60,147.01,148.01,288979
2020/03/12,13:02:00,148.07,149.86,147.98,149.50,261760
2020/03/12,13:03:00,149.50,150.45,149.26,150.22,346439
2020/03/12,13:04:00,150.22,152.33,150.14,152.31,400138
2020/03/12,13:05:00,152.31,152.80,151.33,152.47,253728
2020/03/12,13:06:00,152.47,153.47,152.26,153.36,324697
2020/03/12,13:07:00,153.36,153.41,150.56,151.65,240431
2020/03/12,13:08:00,151.65,151.65,148.77,149.21,215630
2020/03/12,13:09:00,149.21,149.50,148.91,149.25,394397
2020/03/12,13:10:00,149.31,149.79,148.35,149.60,155961
2020/03/12,13:11:00,149.60,150.12,148.76,149.48,146415
2020/03/12,13:12:00,149.48,149.48,147.50,147.50,199135
2020/03/12,13:13:00,147.50,147.79,145.85,145.91,229963
2020/03/12,13:14:00,145.90,146.96,145.00,146.83,229820
2020/03/12,13:15:00,146.83,147.94,145.97,147.45,163788
2020/03/12,13:16:00,147.45,148.64,147.10,148.64,143087
2020/03/12,13:17:00,148.64,148.64,146.91,147.11,121513
2020/03/12,13:18:00,147.11,147.84,146.93,147.47,91423
2020/03/12,13:19:00,147.47,148.24,147.29,147.76,125025
2020/03/12,13:20:00,147.76,148.14,147.07,148.08,205061
2020/03/12,13:21:00,148.08,148.16,147.06,147.17,74957
2020/03/12,13:22:00,147.17,147.95,147.02,147.74,85179
2020/03/12,13:23:00,147.80,149.36,147.61,148.88,181083
2020/03/12,13:24:00,148.88,149.06,147.74,147.90,207910
2020/03/12,13:25:00,147.90,148.41,147.76,147.89,89276
2020/03/12,13:26:00,147.89,148.15,147.50,147.61,79891
2020/03/12,13:27:00,147.57,147.92,147.26,147.30,88821
2020/03/12,13:28:00,147.30,147.69,147.02,147.62,144302
2020/03/12,13:29:00,147.62,148.60,147.24,148.48,90147
2020/03/12,13:30:00,148.63,148.65,147.69,148.15,90929
2020/03/12,13:31:00,148.15,149.20,147.67,148.49,112531
2020/03/12,13:32:00,148.49,148.88,147.84,147.98,103073
2020/03/12,13:33:00,147.98,148.10,147.41,147.79,91239
2020/03/12,13:34:00,147.72,147.79,147.16,147.19,107749
2020/03/12,13:35:00,147.19,147.57,147.00,147.27,81413
2020/03/12,13:36:00,147.27,147.27,146.75,146.75,83790
2020/03/12,13:37:00,146.75,146.77,145.50,145.56,163551
2020/03/12,13:38:00,145.56,145.62,144.73,145.06,146062
2020/03/12,13:39:00,145.06,145.70,144.74,145.28,151383
2020/03/12,13:40:00,145.23,145.26,144.36,144.46,137535
2020/03/12,13:41:00,144.46,144.87,143.91,144.62,204335
2020/03/12,13:42:00,144.62,145.29,144.35,145.18,94843
2020/03/12,13:43:00,145.20,145.45,144.64,144.71,88148
2020/03/12,13:44:00,144.71,145.34,144.71,144.92,81132
2020/03/12,13:45:00,144.87,145.23,144.66,145.12,75151
2020/03/12,13:46:00,145.12,145.25,144.73,144.93,98828
2020/03/12,13:47:00,144.93,145.00,144.20,144.99,157245
2020/03/12,13:48:00,144.99,145.81,144.78,145.46,110583
2020/03/12,13:49:00,145.43,146.56,145.33,146.17,128131
2020/03/12,13:50:00,146.12,146.53,145.80,146.47,142737
2020/03/12,13:51:00,146.43,146.45,145.51,145.72,132183
2020/03/12,13:52:00,145.72,146.49,145.40,146.49,112950
2020/03/12,13:53:00,146.49,146.81,146.17,146.38,115137
2020/03/12,13:54:00,146.38,146.38,145.62,145.64,97546
2020/03/12,13:55:00,145.67,145.67,144.94,145.28,87630
2020/03/12,13:56:00,145.28,146.00,145.20,146.00,71543
2020/03/12,13:57:00,145.95,145.96,145.38,145.52,77807
2020/03/12,13:58:00,145.54,146.58,145.48,146.49,96696
2020/03/12,13:59:00,146.49,147.05,146.31,146.83,117134
2020/03/12,14:00:00,146.82,147.40,146.63,147.26,103364
2020/03/12,14:01:00,147.26,147.88,146.32,146.33,137575
2020/03/12,14:02:00,146.33,146.37,144.80,145.01,160631
2020/03/12,14:03:00,145.02,145.96,145.02,145.65,97676
2020/03/12,14:04:00,145.65,146.14,145.52,145.81,64027
2020/03/12,14:05:00,145.81,146.50,145.34,146.09,135275
2020/03/12,14:06:00,146.09,146.55,145.56,146.12,124042
2020/03/12,14:07:00,146.18,146.18,145.36,145.36,86231
2020/03/12,14:08:00,145.36,145.76,145.17,145.34,90640
2020/03/12,14:09:00,145.34,145.41,144.92,145.33,109721
2020/03/12,14:10:00,145.33,145.62,144.91,145.56,89195
2020/03/12,14:11:00,145.56,145.94,144.88,145.29,107742
2020/03/12,14:12:00,145.26,145.32,144.56,144.67,138925
2020/03/12,14:13:00,144.67,144.68,143.97,144.11,148022
2020/03/12,14:14:00,144.11,145.15,144.01,144.86,120641
2020/03/12,14:15:00,144.85,145.25,144.28,144.61,111572
2020/03/12,14:16:00,144.61,144.75,144.22,144.44,102674
2020/03/12,14:17:00,144.44,144.81,144.07,144.32,69571
2020/03/12,14:18:00,144.32,144.77,144.05,144.56,96979
2020/03/12,14:19:00,144.56,144.93,144.42,144.44,77473
2020/03/12,14:20:00,144.42,144.56,143.92,144.14,134585
2020/03/12,14:21:00,144.14,144.60,144.02,144.46,69386
2020/03/12,14:22:00,144.39,144.63,143.98,144.07,107305
2020/03/12,14:23:00,144.08,144.15,143.66,143.74,129551
2020/03/12,14:24:00,143.74,144.13,143.31,143.74,182021
2020/03/12,14:25:00,143.73,143.75,143.41,143.67,122065
2020/03/12,14:26:00,143.67,144.07,143.28,143.99,85227
2020/03/12,14:27:00,143.99,144.53,143.66,144.47,126109
2020/03/12,14:28:00,144.48,144.53,144.01,144.20,113015
2020/03/12,14:29:00,144.20,144.42,143.81,144.40,89844
2020/03/12,14:30:00,144.43,144.58,143.99,144.07,154379
2020/03/12,14:31:00,144.07,144.10,143.57,143.87,135986
2020/03/12,14:32:00,143.87,144.35,143.50,144.26,116459
2020/03/12,14:33:00,144.26,144.31,143.54,143.84,102371
2020/03/12,14:34:00,143.84,144.38,143.54,143.61,119961
2020/03/12,14:35:00,143.60,143.79,143.43,143.43,119510
2020/03/12,14:36:00,143.43,143.87,143.33,143.65,90365
2020/03/12,14:37:00,143.65,143.65,143.20,143.23,102704
2020/03/12,14:38:00,143.23,143.55,143.05,143.25,130132
2020/03/12,14:39:00,143.30,143.43,143.00,143.06,106628
2020/03/12,14:40:00,143.06,143.52,142.91,143.31,120574
2020/03/12,14:41:00,143.32,143.82,143.04,143.49,99680
2020/03/12,14:42:00,143.49,143.98,143.36,143.36,96823
2020/03/12,14:43:00,143.36,143.79,143.18,143.71,156800
2020/03/12,14:44:00,143.74,143.75,143.21,143.52,105444
2020/03/12,14:45:00,143.52,143.77,143.27,143.60,111058
2020/03/12,14:46:00,143.66,144.10,143.52,143.95,106273
2020/03/12,14:47:00,143.95,144.31,143.70,143.92,141957
2020/03/12,14:48:00,143.92,144.60,143.52,144.53,157780
2020/03/12,14:49:00,144.53,145.60,144.36,145.49,153342
2020/03/12,14:50:00,145.49,145.98,145.14,145.98,127210
2020/03/12,14:51:00,145.97,146.40,145.63,146.20,196740
2020/03/12,14:52:00,146.20,146.30,145.40,145.72,226064
2020/03/12,14:53:00,145.72,146.07,145.00,145.19,153488
2020/03/12,14:54:00,145.19,145.30,144.20,144.35,184944
2020/03/12,14:55:00,144.35,144.54,143.67,143.98,227317
2020/03/12,14:56:00,144.00,144.53,143.84,144.50,128242
2020/03/12,14:57:00,144.50,144.55,144.01,144.01,161872
2020/03/12,14:58:00,144.04,144.17,143.61,143.84,139296
2020/03/12,14:59:00,143.84,143.90,143.22,143.31,143517
2020/03/12,15:00:00,143.31,143.48,143.13,143.17,106026
2020/03/12,15:01:00,143.17,143.59,143.17,143.59,113445
2020/03/12,15:02:00,143.59,143.64,143.09,143.42,125105
2020/03/12,15:03:00,143.42,143.50,143.01,143.03,110067
2020/03/12,15:04:00,143.03,143.29,143.03,143.07,136109
2020/03/12,15:05:00,143.07,143.49,143.01,143.07,127778
2020/03/12,15:06:00,143.07,143.22,142.70,142.72,196853
2020/03/12,15:07:00,142.72,142.83,142.37,142.40,161666
2020/03/12,15:08:00,142.40,142.63,142.33,142.56,144332
2020/03/12,15:09:00,142.56,143.17,142.36,143.08,165560
2020/03/12,15:10:00,143.08,144.00,143.07,143.18,353366
2020/03/12,15:11:00,143.20,144.34,143.04,144.34,331097
2020/03/12,15:12:00,144.34,144.47,143.38,143.59,284005
2020/03/12,15:13:00,143.59,143.66,143.22,143.52,154375
2020/03/12,15:14:00,143.49,143.63,142.81,142.86,197499
2020/03/12,15:15:00,142.86,143.63,142.42,142.45,504128
2020/03/12,15:16:00,142.45,142.50,142.00,142.04,284454
2020/03/12,15:17:00,142.04,142.35,141.82,142.14,228984
2020/03/12,15:18:00,142.14,142.33,141.86,142.16,140917
2020/03/12,15:19:00,142.16,142.20,141.94,142.07,138062
2020/03/12,15:20:00,142.07,142.33,141.97,142.10,133878
2020/03/12,15:21:00,142.24,142.33,141.67,141.78,254008
2020/03/12,15:22:00,141.78,141.90,141.50,141.70,165739
2020/03/12,15:23:00,141.69,142.28,141.55,142.04,216964
2020/03/12,15:24:00,142.04,142.06,141.31,141.51,302938
2020/03/12,15:25:00,141.51,141.88,141.26,141.71,212427
2020/03/12,15:26:00,141.71,141.99,141.54,141.92,201328
2020/03/12,15:27:00,141.92,142.00,141.40,141.60,201021
2020/03/12,15:28:00,141.60,141.74,141.40,141.56,221134
2020/03/12,15:29:00,141.56,141.68,141.41,141.62,182970
2020/03/12,15:30:00,141.62,141.63,141.27,141.29,181313
2020/03/12,15:31:00,141.29,141.63,141.26,141.42,218830
2020/03/12,15:32:00,141.42,141.42,141.20,141.28,163000
2020/03/12,15:33:00,141.28,141.98,141.16,141.89,293324
2020/03/12,15:34:00,141.90,142.02,141.18,141.21,217833
2020/03/12,15:35:00,141.21,141.58,141.05,141.33,275859
2020/03/12,15:36:00,141.33,141.75,141.19,141.22,203299
2020/03/12,15:37:00,141.21,141.49,141.11,141.37,209960
2020/03/12,15:38:00,141.37,141.73,141.14,141.36,182878
2020/03/12,15:39:00,141.33,141.69,141.25,141.41,163004
2020/03/12,15:40:00,141.43,142.20,141.31,142.12,206391
2020/03/12,15:41:00,142.12,143.89,141.82,143.50,411148
2020/03/12,15:42:00,143.50,144.20,143.50,143.73,356512
2020/03/12,15:43:00,143.76,144.01,142.56,143.07,265555
2020/03/12,15:44:00,143.07,143.56,142.87,143.06,215116
2020/03/12,15:45:00,143.07,143.49,143.04,143.18,235537
2020/03/12,15:46:00,143.20,143.90,143.16,143.31,271037
2020/03/12,15:47:00,143.32,143.43,142.68,142.75,255657
2020/03/12,15:48:00,142.78,143.06,142.25,142.52,291543
2020/03/12,15:49:00,142.52,142.95,142.03,142.95,254373
2020/03/12,15:50:00,142.94,143.78,142.59,143.30,326393
2020/03/12,15:51:00,143.20,144.94,143.20,143.79,512115
2020/03/12,15:52:00,144.82,145.16,144.00,144.92,503015
2020/03/12,15:53:00,144.39,144.87,143.35,143.35,447590
2020/03/12,15:54:00,143.23,143.75,142.86,143.70,484716
2020/03/12,15:55:00,143.98,144.33,143.26,143.27,504425
2020/03/12,15:56:00,142.17,142.18,141.50,141.61,584730
2020/03/12,15:57:00,141.63,141.63,139.06,139.06,1156439
2020/03/13,09:31:00,147.50,148.44,147.50,148.29,1969998
2020/03/13,09:32:00,148.29,148.67,148.08,148.46,495590
2020/03/13,09:33:00,148.45,148.47,147.28,147.53,419055
2020/03/13,09:34:00,147.53,147.68,146.82,146.83,528468
2020/03/13,09:35:00,146.81,147.06,146.30,146.37,462222
2020/03/13,09:36:00,146.37,147.02,146.19,146.75,426239
2020/03/13,09:37:00,146.75,147.25,146.35,146.35,371712
2020/03/13,09:38:00,146.35,146.75,145.92,145.99,309083
2020/03/13,09:39:00,146.00,146.10,145.65,145.74,305836
2020/03/13,09:40:00,145.75,145.76,145.08,145.12,336155
2020/03/13,09:41:00,145.12,145.15,144.44,144.59,553762
2020/03/13,09:42:00,144.59,144.86,144.07,144.53,366833
2020/03/13,09:43:00,144.53,145.05,144.11,144.71,380243
2020/03/13,09:44:00,144.71,145.73,144.60,145.39,396001
2020/03/13,09:45:00,145.39,145.97,145.22,145.77,381395
2020/03/13,09:46:00,145.74,146.31,145.51,145.97,381320
2020/03/13,09:47:00,145.98,145.98,144.59,145.49,316696
2020/03/13,09:48:00,145.45,145.51,144.72,144.72,254101
2020/03/13,09:49:00,144.73,145.29,144.58,144.64,248932
2020/03/13,09:50:00,144.64,145.26,144.64,144.94,190093
2020/03/13,09:51:00,144.94,144.97,144.40,144.49,274009
2020/03/13,09:52:00,144.49,144.64,144.21,144.23,262289
2020/03/13,09:53:00,144.23,144.45,144.14,144.21,236214
2020/03/13,09:54:00,144.21,144.49,143.80,143.92,358948
2020/03/13,09:55:00,143.92,144.01,143.74,143.88,240569
2020/03/13,09:56:00,143.88,144.16,143.32,143.34,375563
2020/03/13,09:57:00,143.34,143.47,143.00,143.32,342033
2020/03/13,09:58:00,143.32,143.40,143.02,143.38,185407
2020/03/13,09:59:00,143.39,144.36,143.34,144.36,284124
2020/03/13,10:00:00,144.36,144.78,144.25,144.67,226000
2020/03/13,10:01:00,144.67,144.73,144.07,144.32,198650
2020/03/13,10:02:00,144.32,145.60,144.32,145.60,259064
2020/03/13,10:03:00,145.60,145.66,145.10,145.49,261100
2020/03/13,10:04:00,145.47,145.87,145.32,145.78,184633
2020/03/13,10:05:00,145.77,146.00,145.62,145.80,239044
2020/03/13,10:06:00,145.80,146.14,145.62,146.07,219707
2020/03/13,10:07:00,146.07,146.65,145.80,146.28,354908
2020/03/13,10:08:00,146.28,146.45,145.90,146.00,353645
2020/03/13,10:09:00,146.00,146.53,145.82,146.53,329702
2020/03/13,10:10:00,146.53,146.61,145.57,145.67,314639
2020/03/13,10:11:00,145.67,145.74,145.17,145.49,224896
2020/03/13,10:12:00,145.49,145.98,145.22,145.98,201935
2020/03/13,10:13:00,145.95,146.50,145.92,145.95,275305
2020/03/13,10:14:00,145.95,146.17,145.53,145.72,239435
2020/03/13,10:15:00,145.72,146.13,145.48,145.80,178397
2020/03/13,10:16:00,145.80,146.18,145.35,145.92,186488
2020/03/13,10:17:00,145.92,146.41,145.62,146.00,208962
2020/03/13,10:18:00,146.00,146.71,146.00,146.61,202505
2020/03/13,10:19:00,146.61,147.42,146.30,147.11,304432
2020/03/13,10:20:00,147.09,147.49,146.96,147.06,197399
2020/03/13,10:21:00,147.06,147.21,146.64,146.94,197368
2020/03/13,10:22:00,146.94,147.66,146.86,147.65,258791
2020/03/13,10:23:00,147.65,147.78,147.20,147.70,185350
2020/03/13,10:24:00,147.69,147.76,147.29,147.57,178828
2020/03/13,10:25:00,147.60,147.60,146.77,146.77,222194
2020/03/13,10:26:00,146.77,147.09,146.45,146.97,236832
2020/03/13,10:27:00,146.97,147.70,146.97,147.52,243155
2020/03/13,10:28:00,147.52,147.52,146.78,147.03,234239
2020/03/13,10:29:00,147.03,147.31,146.55,146.66,264708
2020/03/13,10:30:00,146.66,147.20,146.64,146.73,232948
2020/03/13,10:31:00,146.73,147.12,146.23,146.23,197139
2020/03/13,10:32:00,146.24,146.26,145.79,145.89,245269
2020/03/13,10:33:00,145.89,146.72,145.81,146.38,163602
2020/03/13,10:34:00,146.40,146.92,146.27,146.88,180811
2020/03/13,10:35:00,146.88,146.88,146.12,146.35,157803
2020/03/13,10:36:00,146.35,146.35,145.64,145.83,181463
2020/03/13,10:37:00,145.83,146.38,145.80,145.92,152736
2020/03/13,10:38:00,145.92,146.16,145.55,145.55,132723
2020/03/13,10:39:00,145.55,145.75,145.11,145.13,157640
2020/03/13,10:40:00,145.13,145.62,145.02,145.44,173292
2020/03/13,10:41:00,145.44,145.45,145.03,145.25,192696
2020/03/13,10:42:00,145.25,145.43,144.93,145.07,218754
2020/03/13,10:43:00,145.06,145.07,144.52,144.56,191094
2020/03/13,10:44:00,144.56,144.86,144.25,144.54,171551
2020/03/13,10:45:00,144.54,145.08,144.43,144.53,142283
2020/03/13,10:46:00,144.53,145.22,144.50,145.15,158416
2020/03/13,10:47:00,145.15,145.16,144.88,145.00,109976
2020/03/13,10:48:00,145.00,145.33,144.93,145.13,134653
2020/03/13,10:49:00,145.13,145.33,144.77,144.87,172751
2020/03/13,10:50:00,144.88,145.01,144.66,144.78,195767
2020/03/13,10:51:00,144.78,145.14,144.70,145.10,154359
2020/03/13,10:52:00,145.10,145.19,144.62,144.69,124417
2020/03/13,10:53:00,144.69,144.79,144.46,144.67,122589
2020/03/13,10:54:00,144.72,144.83,144.57,144.64,116673
2020/03/13,10:55:00,144.64,144.94,144.56,144.65,143431
2020/03/13,10:56:00,144.65,144.81,144.35,144.44,114168
2020/03/13,10:57:00,144.44,144.53,144.01,144.03,241464
2020/03/13,10:58:00,144.03,144.13,143.66,143.75,221391
2020/03/13,10:59:00,143.75,143.77,143.24,143.28,244275
2020/03/13,11:00:00,143.28,143.74,143.00,143.13,268057
2020/03/13,11:01:00,143.17,143.75,143.12,143.63,165251
2020/03/13,11:02:00,143.67,144.45,143.64,144.27,184006
2020/03/13,11:03:00,144.27,144.55,143.95,144.32,140788
2020/03/13,11:04:00,144.32,144.59,144.04,144.45,150564
2020/03/13,11:05:00,144.49,144.91,144.40,144.80,253422
2020/03/13,11:06:00,144.80,145.03,144.37,144.46,199296
2020/03/13,11:07:00,144.46,144.85,144.46,144.75,137724
2020/03/13,11:08:00,144.76,144.87,144.53,144.59,140882
2020/03/13,11:09:00,144.59,144.89,144.47,144.49,147776
2020/03/13,11:10:00,144.47,145.09,144.45,144.95,169392
2020/03/13,11:11:00,144.95,145.11,144.33,144.33,153651
2020/03/13,11:12:00,144.33,144.46,144.08,144.26,143669
2020/03/13,11:13:00,144.26,144.62,144.06,144.25,116444
2020/03/13,11:14:00,144.25,144.88,144.01,144.34,146107
2020/03/13,11:15:00,144.34,145.40,144.25,145.18,234275
2020/03/13,11:16:00,145.19,145.30,144.70,144.86,121036
2020/03/13,11:17:00,144.86,144.88,144.29,144.33,109795
2020/03/13,11:18:00,144.30,144.60,143.80,144.51,139537
2020/03/13,11:19:00,144.53,144.53,143.85,144.08,149613
2020/03/13,11:20:00,144.08,144.08,143.53,143.92,164104
2020/03/13,11:21:00,143.92,144.49,143.85,144.24,143374
2020/03/13,11:22:00,144.24,144.28,143.82,144.10,94034
2020/03/13,11:23:00,144.10,144.28,143.80,144.12,85969
2020/03/13,11:24:00,144.12,144.34,143.78,143.80,101039
2020/03/13,11:25:00,143.80,144.02,143.65,143.74,94751
2020/03/13,11:26:00,143.74,143.93,143.65,143.77,91700
2020/03/13,11:27:00,143.77,143.86,143.50,143.58,92779
2020/03/13,11:28:00,143.58,143.62,143.12,143.45,149466
2020/03/13,11:29:00,143.45,143.46,142.62,142.66,234836
2020/03/13,11:30:00,142.62,142.73,142.23,142.23,223848
2020/03/13,11:31:00,142.23,142.63,142.15,142.55,229067
2020/03/13,11:32:00,142.52,142.56,141.83,142.04,212569
2020/03/13,11:33:00,142.01,142.04,141.75,141.82,183021
2020/03/13,11:34:00,141.82,142.00,141.56,141.67,189546
2020/03/13,11:35:00,141.67,141.96,141.46,141.81,180551
2020/03/13,11:36:00,141.81,142.78,141.66,142.27,185587
2020/03/13,11:37:00,142.27,142.94,142.02,142.81,163812
2020/03/13,11:38:00,142.87,142.95,142.40,142.51,114926
2020/03/13,11:39:00,142.46,142.46,141.74,141.94,146655
2020/03/13,11:40:00,142.00,142.57,141.77,141.89,149115
2020/03/13,11:41:00,141.89,142.01,141.64,141.68,158008
2020/03/13,11:42:00,141.67,141.92,141.53,141.76,141780
2020/03/13,11:43:00,141.76,141.87,141.47,141.48,137171
2020/03/13,11:44:00,141.48,141.89,141.39,141.89,123817
2020/03/13,11:45:00,141.89,142.05,141.43,141.52,165399
2020/03/13,11:46:00,141.52,142.22,141.50,141.94,173975
2020/03/13,11:47:00,141.94,142.19,141.68,141.70,99149
2020/03/13,11:48:00,141.75,141.99,141.10,141.36,200142
2020/03/13,11:49:00,141.36,141.49,140.87,140.96,143875
2020/03/13,11:50:00,140.96,141.13,140.73,140.87,147874
2020/03/13,11:51:00,140.87,141.64,140.81,141.04,200724
2020/03/13,11:52:00,141.04,141.66,140.92,141.64,154649
2020/03/13,11:53:00,141.65,141.92,141.30,141.88,212800
2020/03/13,11:54:00,141.88,142.08,141.52,142.03,209630
2020/03/13,11:55:00,142.03,142.71,141.78,142.59,183036
2020/03/13,11:56:00,142.59,143.58,142.50,143.26,308683
2020/03/13,11:57:00,143.27,144.51,143.23,144.44,319439
2020/03/13,11:58:00,144.48,145.11,144.47,144.90,365433
2020/03/13,11:59:00,144.90,145.05,144.51,145.00,245577
2020/03/13,12:00:00,145.00,145.05,144.28,144.37,259689
2020/03/13,12:01:00,144.37,144.89,144.32,144.71,234217
2020/03/13,12:02:00,144.70,144.81,144.19,144.23,215902
2020/03/13,12:03:00,144.23,144.34,143.60,143.71,160234
2020/03/13,12:04:00,143.70,143.89,143.17,143.53,182032
2020/03/13,12:05:00,143.53,143.73,143.32,143.48,187473
2020/03/13,12:06:00,143.48,143.60,142.91,142.92,134518
2020/03/13,12:07:00,142.92,143.19,142.60,142.60,126036
2020/03/13,12:08:00,142.60,142.74,142.45,142.51,128237
2020/03/13,12:09:00,142.54,142.95,142.40,142.66,109100
2020/03/13,12:10:00,142.66,143.39,142.50,142.94,180569
2020/03/13,12:11:00,142.94,143.79,142.46,143.77,164330
2020/03/13,12:12:00,143.77,143.89,143.34,143.46,108404
2020/03/13,12:13:00,143.46,143.51,143.00,143.06,89894
2020/03/13,12:14:00,143.06,143.32,142.96,142.99,98958
2020/03/13,12:15:00,143.02,143.72,142.97,143.59,89864
2020/03/13,12:16:00,143.59,143.87,143.20,143.64,116782
2020/03/13,12:17:00,143.64,144.10,143.58,143.79,142122
2020/03/13,12:18:00,143.77,143.95,143.30,143.39,134690
2020/03/13,12:19:00,143.42,143.83,143.35,143.56,105753
2020/03/13,12:20:00,143.56,143.75,143.31,143.41,90570
2020/03/13,12:21:00,143.41,143.69,143.25,143.40,103324
2020/03/13,12:22:00,143.41,143.63,143.08,143.44,87530
2020/03/13,12:23:00,143.47,143.56,142.96,143.22,86996
2020/03/13,12:24:00,143.22,143.27,142.85,143.10,108025
2020/03/13,12:25:00,143.10,143.20,142.64,142.71,67027
2020/03/13,12:26:00,142.71,143.13,142.41,143.06,88459
2020/03/13,12:27:00,143.06,143.16,142.65,142.67,85471
2020/03/13,12:28:00,142.67,143.25,142.63,143.17,105499
2020/03/13,12:29:00,143.17,143.59,143.01,143.39,138441
2020/03/13,12:30:00,143.39,143.46,143.05,143.10,87996
2020/03/13,12:31:00,143.10,143.41,143.00,143.40,64214
2020/03/13,12:32:00,143.39,143.74,143.33,143.64,96496
2020/03/13,12:33:00,143.66,144.63,143.48,144.37,167783
2020/03/13,12:34:00,144.37,145.30,144.27,145.29,222462
2020/03/13,12:35:00,145.31,145.47,144.70,144.80,145481
2020/03/13,12:36:00,144.76,145.07,144.21,144.49,124175
2020/03/13,12:37:00,144.49,144.79,144.20,144.25,107311
2020/03/13,12:38:00,144.22,144.75,144.09,144.12,76861
2020/03/13,12:39:00,144.12,144.60,144.10,144.60,89845
2020/03/13,12:40:00,144.60,145.12,144.39,144.92,146186
2020/03/13,12:41:00,144.92,145.81,144.83,145.73,228552
2020/03/13,12:42:00,145.75,145.82,145.37,145.65,122562
2020/03/13,12:43:00,145.72,145.91,145.60,145.71,131170
2020/03/13,12:44:00,145.74,145.86,145.24,145.65,105926
2020/03/13,12:45:00,145.65,146.00,145.55,145.93,159866
2020/03/13,12:46:00,145.88,146.01,145.77,145.90,204109
2020/03/13,12:47:00,145.90,146.03,145.51,145.58,141503
2020/03/13,12:48:00,145.59,145.81,145.04,145.61,175984
2020/03/13,12:49:00,145.63,145.80,145.25,145.25,126686
2020/03/13,12:50:00,145.25,145.92,145.10,145.88,91366
2020/03/13,12:51:00,145.87,146.30,145.72,146.26,221301
2020/03/13,12:52:00,146.26,146.36,146.03,146.18,108805
2020/03/13,12:53:00,146.23,146.50,146.10,146.35,159376
2020/03/13,12:54:00,146.33,146.52,146.15,146.15,112239
2020/03/13,12:55:00,146.15,146.52,145.87,146.09,121358
2020/03/13,12:56:00,146.12,146.12,145.10,145.24,138354
2020/03/13,12:57:00,145.24,145.55,145.15,145.26,104699
2020/03/13,12:58:00,145.26,145.67,145.08,145.45,121260
2020/03/13,12:59:00,145.48,145.61,145.05,145.24,157231
2020/03/13,13:00:00,145.24,145.39,144.78,144.94,175302
2020/03/13,13:01:00,144.92,145.02,144.47,144.98,110605
2020/03/13,13:02:00,144.98,145.10,144.65,144.75,110623
2020/03/13,13:03:00,144.75,145.20,144.54,144.91,113670
2020/03/13,13:04:00,144.91,144.91,144.27,144.45,113554
2020/03/13,13:05:00,144.45,144.56,144.01,144.15,105460
2020/03/13,13:06:00,144.18,144.20,143.79,143.88,93326
2020/03/13,13:07:00,143.86,144.25,143.74,144.06,79370
2020/03/13,13:08:00,144.03,144.27,143.80,144.08,95665
2020/03/13,13:09:00,144.08,144.57,144.01,144.28,91818
2020/03/13,13:10:00,144.26,144.48,143.99,144.16,104584
2020/03/13,13:11:00,144.16,144.16,143.53,143.79,109715
2020/03/13,13:12:00,143.77,144.15,143.61,143.99,68644
2020/03/13,13:13:00,144.03,144.86,143.90,144.69,74286
2020/03/13,13:14:00,144.69,144.70,144.01,144.55,61853
2020/03/13,13:15:00,144.55,144.77,144.07,144.77,84799
2020/03/13,13:16:00,144.79,145.07,144.60,144.83,106992
2020/03/13,13:17:00,144.83,144.83,144.34,144.36,122734
2020/03/13,13:18:00,144.36,144.58,144.21,144.40,60079
2020/03/13,13:19:00,144.40,144.74,144.33,144.62,47214
2020/03/13,13:20:00,144.62,145.15,144.56,145.06,96021
2020/03/13,13:21:00,145.06,145.42,145.00,145.38,71770
2020/03/13,13:22:00,145.38,145.88,145.32,145.74,117874
2020/03/13,13:23:00,145.74,145.85,145.27,145.61,86772
2020/03/13,13:24:00,145.61,145.94,145.46,145.69,77912
2020/03/13,13:25:00,145.68,146.08,145.46,146.06,118873
2020/03/13,13:26:00,146.03,146.23,145.80,146.00,112288
2020/03/13,13:27:00,146.00,146.42,145.85,146.35,103296
2020/03/13,13:28:00,146.35,146.48,146.30,146.45,83133
2020/03/13,13:29:00,146.45,146.79,146.41,146.79,137113
2020/03/13,13:30:00,146.77,146.97,146.55,146.80,161452
2020/03/13,13:31:00,146.77,147.07,146.70,147.05,262326
2020/03/13,13:32:00,147.05,147.43,147.01,147.39,178875
2020/03/13,13:33:00,147.42,147.42,147.02,147.20,155352
2020/03/13,13:34:00,147.20,147.23,146.90,146.92,173827
2020/03/13,13:35:00,146.87,146.94,146.53,146.57,137460
2020/03/13,13:36:00,146.57,146.70,146.31,146.42,119990
2020/03/13,13:37:00,146.44,146.47,145.67,145.95,216394
2020/03/13,13:38:00,145.95,146.07,145.43,145.59,119131
2020/03/13,13:39:00,145.59,146.06,145.52,145.99,118419
2020/03/13,13:40:00,146.03,146.48,145.76,146.34,101692
2020/03/13,13:41:00,146.32,146.97,146.31,146.96,115613
2020/03/13,13:42:00,146.94,147.21,146.74,147.03,156890
2020/03/13,13:43:00,147.03,147.16,146.35,146.48,156071
2020/03/13,13:44:00,146.48,146.66,146.09,146.48,77250
2020/03/13,13:45:00,146.53,146.83,146.45,146.72,108262
2020/03/13,13:46:00,146.72,147.11,146.69,147.05,102634
2020/03/13,13:47:00,147.07,147.15,146.63,146.92,82988
2020/03/13,13:48:00,146.92,147.08,146.64,147.04,92373
2020/03/13,13:49:00,147.09,147.11,146.77,146.90,88060
2020/03/13,13:50:00,146.90,147.04,146.85,147.02,82436
2020/03/13,13:51:00,147.02,147.27,146.83,146.93,93375
2020/03/13,13:52:00,146.95,147.21,146.88,147.19,104007
2020/03/13,13:53:00,147.19,147.44,146.93,147.44,130361
2020/03/13,13:54:00,147.44,147.47,147.25,147.44,56895
2020/03/13,13:55:00,147.44,147.45,146.83,146.87,107072
2020/03/13,13:56:00,146.87,146.88,146.12,146.37,113913
2020/03/13,13:57:00,146.37,146.39,146.06,146.22,92565
2020/03/13,13:58:00,146.22,146.85,146.20,146.73,85818
2020/03/13,13:59:00,146.73,146.96,146.67,146.84,76733
2020/03/13,14:00:00,146.84,146.91,146.50,146.65,69951
2020/03/13,14:01:00,146.63,146.65,145.80,145.80,128142
2020/03/13,14:02:00,145.80,146.19,145.41,145.55,118746
2020/03/13,14:03:00,145.55,145.85,145.35,145.59,122377
2020/03/13,14:04:00,145.59,146.28,145.25,145.95,146010
2020/03/13,14:05:00,145.95,146.02,145.59,145.91,84303
2020/03/13,14:06:00,145.91,146.27,145.82,145.91,112973
2020/03/13,14:07:00,145.94,145.98,145.15,145.51,111491
2020/03/13,14:08:00,145.52,145.53,145.05,145.14,132575
2020/03/13,14:09:00,145.14,145.15,144.04,144.15,230229
2020/03/13,14:10:00,144.23,145.12,144.23,145.12,102777
2020/03/13,14:11:00,145.06,145.45,144.76,145.19,164615
2020/03/13,14:12:00,145.19,145.44,145.08,145.20,94889
2020/03/13,14:13:00,145.20,145.72,145.08,145.19,170428
2020/03/13,14:14:00,145.20,145.57,145.20,145.24,69148
2020/03/13,14:15:00,145.27,145.36,145.13,145.17,73331
2020/03/13,14:16:00,145.17,145.42,145.03,145.06,128587
2020/03/13,14:17:00,145.06,145.67,145.00,145.55,192768
2020/03/13,14:18:00,145.55,145.78,145.34,145.52,74864
2020/03/13,14:19:00,145.51,145.79,145.25,145.25,100648
2020/03/13,14:20:00,145.25,145.44,144.70,144.97,151275
2020/03/13,14:21:00,144.99,145.39,144.93,145.20,95479
2020/03/13,14:22:00,145.19,145.21,144.86,144.92,98919
2020/03/13,14:23:00,144.92,144.97,144.42,144.89,123492
2020/03/13,14:24:00,144.89,145.38,144.68,145.25,78778
2020/03/13,14:25:00,145.24,145.67,145.08,145.44,79501
2020/03/13,14:26:00,145.44,145.44,144.72,144.72,101368
2020/03/13,14:27:00,144.72,145.09,144.72,145.02,76921
2020/03/13,14:28:00,145.02,145.14,144.49,144.57,78571
2020/03/13,14:29:00,144.57,144.91,144.41,144.53,102963
2020/03/13,14:30:00,144.57,144.59,144.08,144.18,104855
2020/03/13,14:31:00,144.17,144.41,143.89,144.11,160914
2020/03/13,14:32:00,144.11,144.18,143.71,143.84,135354
2020/03/13,14:33:00,143.83,144.10,143.61,143.95,106913
2020/03/13,14:34:00,143.97,144.65,143.95,144.33,113999
2020/03/13,14:35:00,144.33,144.68,144.33,144.53,91506
2020/03/13,14:36:00,144.52,144.84,144.37,144.40,98914
2020/03/13,14:37:00,144.40,144.42,143.81,143.91,113731
2020/03/13,14:38:00,143.91,144.04,143.76,143.93,110638
2020/03/13,14:39:00,143.93,143.93,143.51,143.61,125178
2020/03/13,14:40:00,143.61,143.68,143.40,143.42,112279
2020/03/13,14:41:00,143.42,143.51,143.23,143.32,114396
2020/03/13,14:42:00,143.32,143.63,143.10,143.57,161445
2020/03/13,14:43:00,143.62,143.98,143.20,143.95,180262
2020/03/13,14:44:00,143.97,144.58,143.93,144.58,125662
2020/03/13,14:45:00,144.58,145.16,144.35,144.96,145133
2020/03/13,14:46:00,144.96,145.08,144.68,144.72,81424
2020/03/13,14:47:00,144.72,145.11,144.71,144.92,98789
2020/03/13,14:48:00,144.92,145.25,144.76,145.11,107955
2020/03/13,14:49:00,145.13,145.14,144.45,144.47,151446
2020/03/13,14:50:00,144.51,144.78,144.41,144.59,106180
2020/03/13,14:51:00,144.59,144.59,144.12,144.46,134117
2020/03/13,14:52:00,144.46,144.97,144.30,144.92,113246
2020/03/13,14:53:00,144.92,145.16,144.71,144.93,141276
2020/03/13,14:54:00,144.93,145.00,144.34,144.52,100003
2020/03/13,14:55:00,144.52,144.83,144.33,144.73,93974
2020/03/13,14:56:00,144.73,144.90,144.34,144.79,132485
2020/03/13,14:57:00,144.79,144.97,144.66,144.82,90909
2020/03/13,14:58:00,144.82,144.82,144.44,144.72,87111
2020/03/13,14:59:00,144.72,144.86,144.48,144.60,119105
2020/03/13,15:00:00,144.58,144.81,144.45,144.70,149990
2020/03/13,15:01:00,144.64,145.57,144.38,145.48,197848
2020/03/13,15:02:00,145.48,146.10,145.25,145.81,241343
2020/03/13,15:03:00,145.81,145.82,145.11,145.16,125651
2020/03/13,15:04:00,145.16,145.49,144.77,144.91,113213
2020/03/13,15:05:00,144.91,145.19,144.70,144.88,165594
2020/03/13,15:06:00,144.88,145.86,144.88,145.74,162874
2020/03/13,15:07:00,145.74,145.91,145.47,145.59,97691
2020/03/13,15:08:00,145.59,145.92,145.59,145.75,76559
2020/03/13,15:09:00,145.75,145.75,145.20,145.23,111098
2020/03/13,15:10:00,145.23,145.51,145.08,145.35,105978
2020/03/13,15:11:00,145.35,145.65,145.26,145.61,111939
2020/03/13,15:12:00,145.61,145.80,144.95,145.00,140182
2020/03/13,15:13:00,144.74,145.41,144.61,144.71,214395
2020/03/13,15:14:00,144.71,144.89,144.30,144.32,141730
2020/03/13,15:15:00,144.32,145.33,144.18,145.30,144462
2020/03/13,15:16:00,145.30,145.63,144.73,145.41,145151
2020/03/13,15:17:00,145.41,145.74,145.25,145.66,92757
2020/03/13,15:18:00,145.65,145.80,145.20,145.64,105068
2020/03/13,15:19:00,145.64,145.83,145.42,145.74,96523
2020/03/13,15:20:00,145.75,145.90,145.45,145.72,139272
2020/03/13,15:21:00,145.72,145.95,145.25,145.79,118579
2020/03/13,15:22:00,145.79,145.95,145.53,145.94,114007
2020/03/13,15:23:00,145.94,146.00,145.55,145.56,164681
2020/03/13,15:24:00,145.56,146.04,145.52,145.94,135948
2020/03/13,15:25:00,145.94,146.25,145.90,146.06,149496
2020/03/13,15:26:00,146.07,146.34,145.94,146.13,108011
2020/03/13,15:27:00,146.14,146.22,145.70,145.84,149571
2020/03/13,15:28:00,145.86,146.04,145.62,145.63,141660
2020/03/13,15:29:00,145.63,145.88,145.43,145.80,138313
2020/03/13,15:30:00,145.80,146.21,145.65,145.83,156009
2020/03/13,15:31:00,145.75,146.22,145.54,145.89,216372
2020/03/13,15:32:00,145.89,145.90,144.04,144.06,281512
2020/03/13,15:33:00,144.06,144.71,143.97,144.23,260456
2020/03/13,15:34:00,144.23,144.45,142.48,142.54,301048
2020/03/13,15:35:00,142.45,143.73,141.99,142.88,271895
2020/03/13,15:36:00,143.23,144.25,142.71,144.22,209009
2020/03/13,15:37:00,144.54,145.35,144.07,144.40,252558
2020/03/13,15:38:00,144.40,144.93,143.97,144.45,226473
2020/03/13,15:39:00,144.50,146.30,144.36,146.07,238200
2020/03/13,15:40:00,146.32,146.50,145.58,145.66,227855
2020/03/13,15:41:00,145.96,146.08,145.11,146.01,237854
2020/03/13,15:42:00,145.93,146.86,145.58,146.82,243834
2020/03/13,15:43:00,146.84,147.81,146.79,147.70,408118
2020/03/13,15:44:00,147.60,148.18,147.52,147.76,418525
2020/03/13,15:45:00,147.38,148.32,147.35,148.18,290667
2020/03/13,15:46:00,148.12,148.75,148.06,148.74,305981
2020/03/13,15:47:00,149.12,149.43,148.98,148.99,427447
2020/03/13,15:48:00,149.41,149.46,149.16,149.22,338935
2020/03/13,15:49:00,149.43,149.74,149.36,149.36,296501
2020/03/13,15:51:00,149.53,158.84,149.51,158.83,1578533
2020/03/16,09:31:00,140.00,140.82,139.70,140.02,39183
2020/03/16,09:46:00,138.15,139.00,137.49,137.54,2708770
2020/03/16,09:47:00,137.96,138.88,137.77,138.79,584666
2020/03/16,09:48:00,138.89,139.90,138.85,139.42,517991
2020/03/16,09:49:00,139.40,139.68,138.73,139.00,475965
2020/03/16,09:50:00,138.98,139.19,138.50,138.52,362709
2020/03/16,09:51:00,138.51,139.25,138.40,139.16,480209
2020/03/16,09:52:00,139.13,139.78,139.00,139.25,439394
2020/03/16,09:53:00,139.25,140.08,139.25,139.97,455164
2020/03/16,09:54:00,139.97,142.68,139.97,142.67,465767
2020/03/16,09:55:00,142.64,143.75,142.31,143.66,753194
2020/03/16,09:56:00,143.66,144.20,143.46,144.07,540517
2020/03/16,09:57:00,144.07,144.12,142.50,142.52,414245
2020/03/16,09:58:00,142.52,142.87,142.26,142.26,287492
2020/03/16,09:59:00,142.26,143.30,142.01,142.67,398221
2020/03/16,10:00:00,142.67,142.86,142.40,142.53,317888
2020/03/16,10:01:00,142.53,143.22,142.33,143.13,335096
2020/03/16,10:02:00,143.09,143.58,142.86,143.21,301420
2020/03/16,10:03:00,143.21,143.47,142.64,142.72,299353
2020/03/16,10:04:00,142.74,142.92,142.11,142.46,201917
2020/03/16,10:05:00,142.46,142.60,141.25,141.64,286715
2020/03/16,10:06:00,141.64,143.17,141.60,142.99,301511
2020/03/16,10:07:00,142.99,143.18,142.40,142.58,277331
2020/03/16,10:08:00,142.55,143.07,142.39,142.58,234138
2020/03/16,10:09:00,142.68,143.23,142.59,143.00,252402
2020/03/16,10:10:00,143.00,143.31,142.71,143.31,271309
2020/03/16,10:11:00,143.31,143.31,142.95,143.05,251329
2020/03/16,10:12:00,143.09,143.85,143.00,143.84,270083
2020/03/16,10:13:00,143.84,143.89,142.95,143.17,244296
2020/03/16,10:14:00,143.17,143.50,143.02,143.22,170183
2020/03/16,10:15:00,143.21,143.24,142.51,142.93,267568
2020/03/16,10:16:00,142.92,143.23,142.76,142.84,249685
2020/03/16,10:17:00,142.85,143.02,142.37,142.52,210421
2020/03/16,10:18:00,142.52,143.02,142.22,143.01,181628
2020/03/16,10:19:00,143.01,143.18,142.10,142.13,264564
2020/03/16,10:20:00,142.13,142.94,142.05,142.53,185114
2020/03/16,10:21:00,142.52,142.64,142.04,142.47,159516
2020/03/16,10:22:00,142.47,143.00,142.44,142.87,202335
2020/03/16,10:23:00,142.87,143.51,142.77,143.28,285357
2020/03/16,10:24:00,143.28,143.45,142.82,143.35,153142
2020/03/16,10:25:00,143.35,143.88,143.08,143.73,223176
2020/03/16,10:26:00,143.73,144.24,143.34,144.01,333085
2020/03/16,10:27:00,144.01,144.18,143.65,144.11,203137
2020/03/16,10:28:00,144.11,144.99,143.98,144.24,351891
2020/03/16,10:29:00,144.24,144.24,143.00,143.79,234445
2020/03/16,10:30:00,143.79,143.87,143.30,143.70,110991
2020/03/16,10:31:00,143.70,144.46,143.58,143.66,190971
2020/03/16,10:32:00,143.66,144.89,143.64,144.83,211581
2020/03/16,10:33:00,144.83,145.19,144.36,144.42,248647
2020/03/16,10:34:00,144.42,145.42,144.33,145.42,270989
2020/03/16,10:35:00,145.42,146.40,145.31,146.37,298578
2020/03/16,10:36:00,146.37,147.55,146.37,147.55,306155
2020/03/16,10:37:00,147.55,147.58,146.07,146.49,281473
2020/03/16,10:38:00,146.49,146.74,145.60,146.14,243256
2020/03/16,10:39:00,146.14,146.17,145.55,146.13,174752
2020/03/16,10:40:00,146.15,147.77,146.08,147.72,323349
2020/03/16,10:41:00,147.72,147.75,146.29,146.47,353817
2020/03/16,10:42:00,146.47,146.97,146.11,146.78,192379
2020/03/16,10:43:00,146.76,147.04,146.28,146.61,163109
2020/03/16,10:44:00,146.61,146.72,145.82,146.09,197139
2020/03/16,10:45:00,146.10,146.59,145.77,146.16,185081
2020/03/16,10:46:00,146.16,146.50,145.92,146.24,184301
2020/03/16,10:47:00,146.24,147.20,146.07,147.13,208522
2020/03/16,10:48:00,147.10,147.41,146.61,147.09,170094
2020/03/16,10:49:00,147.09,147.43,146.50,146.50,220721
2020/03/16,10:50:00,146.55,146.67,145.97,146.17,194281
2020/03/16,10:51:00,146.17,146.56,145.80,146.06,154305
2020/03/16,10:52:00,146.04,146.13,145.52,145.82,231486
2020/03/16,10:53:00,145.82,145.88,145.27,145.55,127470
2020/03/16,10:54:00,145.55,146.14,145.33,145.77,142664
2020/03/16,10:55:00,145.77,146.30,145.66,146.05,173763
2020/03/16,10:56:00,146.05,146.84,145.73,146.53,214969
2020/03/16,10:57:00,146.42,146.86,145.61,145.85,153587
2020/03/16,10:58:00,145.93,146.26,145.80,145.82,84864
2020/03/16,10:59:00,145.82,146.67,145.82,146.34,114189
2020/03/16,11:00:00,146.34,147.08,145.00,145.67,287672
2020/03/16,11:01:00,145.64,146.18,145.43,145.54,119781
2020/03/16,11:02:00,145.51,146.06,145.44,146.05,94275
2020/03/16,11:03:00,146.05,146.78,146.05,146.53,131996
2020/03/16,11:04:00,146.53,147.19,146.21,146.99,189682
2020/03/16,11:05:00,146.99,147.16,145.93,146.23,164909
2020/03/16,11:06:00,146.22,146.50,146.00,146.06,126936
2020/03/16,11:07:00,146.06,146.46,145.57,146.36,168407
2020/03/16,11:08:00,146.36,147.09,146.24,146.33,206134
2020/03/16,11:09:00,146.33,146.56,145.83,146.47,129776
2020/03/16,11:10:00,146.47,147.26,146.47,147.18,170700
2020/03/16,11:11:00,147.18,147.70,147.05,147.61,158831
2020/03/16,11:12:00,147.61,147.76,147.15,147.65,192543
2020/03/16,11:13:00,147.65,147.79,147.25,147.68,168408
2020/03/16,11:14:00,147.68,147.72,147.06,147.22,143174
2020/03/16,11:15:00,147.22,147.72,147.05,147.28,166878
2020/03/16,11:16:00,147.28,147.73,147.28,147.69,131587
2020/03/16,11:17:00,147.69,147.76,147.53,147.53,239290
2020/03/16,11:18:00,147.52,148.00,147.17,147.98,470227
2020/03/16,11:19:00,147.98,148.23,147.90,148.06,260844
2020/03/16,11:20:00,148.06,148.97,148.04,148.89,228269
2020/03/16,11:21:00,148.89,149.35,148.76,148.80,297620
2020/03/16,11:22:00,148.80,149.10,148.16,149.04,205509
2020/03/16,11:23:00,149.03,149.08,148.06,148.27,232061
2020/03/16,11:24:00,148.25,148.61,148.00,148.59,138345
2020/03/16,11:25:00,148.60,149.00,148.38,148.98,149823
2020/03/16,11:26:00,148.98,148.99,148.51,148.67,143025
2020/03/16,11:27:00,148.67,148.84,148.38,148.55,211554
2020/03/16,11:28:00,148.55,148.61,148.03,148.07,170285
2020/03/16,11:29:00,148.07,148.21,147.63,147.71,163765
2020/03/16,11:30:00,147.71,148.15,147.50,147.95,174188
2020/03/16,11:31:00,147.95,148.34,147.72,148.00,138117
2020/03/16,11:32:00,147.96,148.10,147.27,147.81,132300
2020/03/16,11:33:00,147.81,147.95,147.53,147.91,133098
2020/03/16,11:34:00,147.93,147.95,147.00,147.00,172669
2020/03/16,11:35:00,147.00,147.05,145.48,145.57,250772
2020/03/16,11:36:00,145.57,146.47,145.39,146.24,167726
2020/03/16,11:37:00,146.20,147.00,146.18,146.80,128972
2020/03/16,11:38:00,146.80,147.40,146.75,147.19,120305
2020/03/16,11:39:00,147.19,147.24,146.71,147.08,98871
2020/03/16,11:40:00,147.08,147.55,147.04,147.07,146891
2020/03/16,11:41:00,147.07,147.50,147.01,147.35,156309
2020/03/16,11:42:00,147.35,147.46,146.86,147.00,172225
2020/03/16,11:43:00,147.00,147.30,146.21,146.30,156623
2020/03/16,11:44:00,146.30,147.02,146.27,146.60,183626
2020/03/16,11:45:00,146.60,146.63,146.06,146.30,141365
2020/03/16,11:46:00,146.30,146.35,145.53,145.62,127545
2020/03/16,11:47:00,145.59,146.10,145.50,146.08,141542
2020/03/16,11:48:00,146.07,146.12,145.52,145.68,172571
2020/03/16,11:49:00,145.68,145.79,145.30,145.39,129365
2020/03/16,11:50:00,145.39,145.70,145.10,145.70,134171
2020/03/16,11:51:00,145.70,146.17,145.41,145.57,119419
2020/03/16,11:52:00,145.57,146.15,145.46,145.71,116348
2020/03/16,11:53:00,145.71,145.76,145.20,145.34,122264
2020/03/16,11:54:00,145.34,145.46,145.00,145.43,89256
2020/03/16,11:55:00,145.43,145.49,145.12,145.39,85390
2020/03/16,11:56:00,145.39,145.58,145.18,145.32,195589
2020/03/16,11:57:00,145.32,145.38,145.10,145.27,94431
2020/03/16,11:58:00,145.27,145.47,145.01,145.16,100103
2020/03/16,11:59:00,145.16,145.32,145.00,145.02,102406
2020/03/16,12:00:00,145.02,146.13,145.00,146.09,232047
2020/03/16,12:01:00,146.13,146.13,145.35,145.81,131567
2020/03/16,12:02:00,145.81,145.82,145.32,145.78,106777
2020/03/16,12:03:00,145.78,146.31,145.76,146.29,132048
2020/03/16,12:04:00,146.32,146.53,146.12,146.39,152914
2020/03/16,12:05:00,146.39,146.62,146.31,146.50,170436
2020/03/16,12:06:00,146.50,146.50,145.69,145.81,115614
2020/03/16,12:07:00,145.81,146.08,145.51,145.65,95359
2020/03/16,12:08:00,145.65,145.65,145.01,145.03,131973
2020/03/16,12:09:00,145.03,145.50,145.00,145.49,201490
2020/03/16,12:10:00,145.50,145.58,145.20,145.52,98265
2020/03/16,12:11:00,145.52,145.66,145.30,145.66,91255
2020/03/16,12:12:00,145.66,145.70,145.02,145.19,100997
2020/03/16,12:13:00,145.19,145.38,145.00,145.25,135303
2020/03/16,12:14:00,145.25,145.47,145.05,145.05,102950
2020/03/16,12:15:00,145.07,145.28,144.89,145.14,169011
2020/03/16,12:16:00,145.14,145.18,144.93,145.13,80360
2020/03/16,12:17:00,145.13,145.24,144.75,144.76,172954
2020/03/16,12:18:00,144.76,144.80,144.40,144.42,135482
2020/03/16,12:19:00,144.42,144.54,143.73,143.75,172393
2020/03/16,12:20:00,143.75,143.85,143.56,143.56,122999
2020/03/16,12:21:00,143.56,144.06,143.52,143.84,113642
2020/03/16,12:22:00,143.84,144.03,143.71,143.83,114547
2020/03/16,12:23:00,143.83,144.01,143.80,143.91,98864
2020/03/16,12:24:00,143.90,144.00,143.81,143.82,98976
2020/03/16,12:25:00,143.81,144.02,143.76,143.88,94449
2020/03/16,12:26:00,143.88,144.44,143.75,144.33,269475
2020/03/16,12:27:00,144.33,145.07,144.23,145.04,205797
2020/03/16,12:28:00,145.02,145.02,143.98,143.99,176361
2020/03/16,12:29:00,143.99,144.50,143.90,144.09,85881
2020/03/16,12:30:00,144.10,144.55,143.90,144.27,120130
2020/03/16,12:31:00,144.27,144.63,144.12,144.12,120829
2020/03/16,12:32:00,144.12,144.64,144.04,144.43,94447
2020/03/16,12:33:00,144.43,144.46,144.03,144.11,81414
2020/03/16,12:34:00,144.09,144.35,144.07,144.30,89184
2020/03/16,12:35:00,144.28,145.07,144.24,144.85,103908
2020/03/16,12:36:00,144.86,145.97,144.76,145.95,164904
2020/03/16,12:37:00,145.95,145.95,145.25,145.32,152823
2020/03/16,12:38:00,145.32,145.35,145.00,145.02,72298
2020/03/16,12:39:00,145.02,145.10,144.67,144.91,91771
2020/03/16,12:40:00,144.90,145.42,144.90,145.20,134532
2020/03/16,12:41:00,145.20,145.34,144.82,145.19,143921
2020/03/16,12:42:00,145.19,145.30,144.82,144.92,81130
2020/03/16,12:43:00,144.92,145.20,144.53,144.84,78616
2020/03/16,12:44:00,144.84,145.45,144.84,145.43,94447
2020/03/16,12:45:00,145.41,145.55,145.07,145.21,73024
2020/03/16,12:46:00,145.21,145.47,144.88,144.88,120050
2020/03/16,12:47:00,144.86,145.04,144.81,144.87,50133
2020/03/16,12:48:00,144.87,144.88,144.66,144.73,42122
2020/03/16,12:49:00,144.73,144.87,144.64,144.65,52952
2020/03/16,12:50:00,144.63,144.66,144.22,144.34,74041
2020/03/16,12:51:00,144.34,144.39,144.00,144.12,76940
2020/03/16,12:52:00,144.12,144.12,143.70,143.81,115711
2020/03/16,12:53:00,143.81,143.81,143.50,143.51,90697
2020/03/16,12:54:00,143.51,143.56,143.18,143.20,138889
2020/03/16,12:55:00,143.21,143.50,143.10,143.21,87990
2020/03/16,12:56:00,143.21,143.40,143.00,143.01,162850
2020/03/16,12:57:00,143.01,143.01,142.52,142.73,128635
2020/03/16,12:58:00,142.73,143.25,142.73,143.23,112383
2020/03/16,12:59:00,143.25,143.25,142.64,142.68,94960
2020/03/16,13:00:00,142.68,142.72,142.46,142.51,154755
2020/03/16,13:01:00,142.51,142.65,142.41,142.56,130041
2020/03/16,13:02:00,142.56,142.88,142.33,142.85,142573
2020/03/16,13:03:00,142.86,143.15,142.78,142.85,113518
2020/03/16,13:04:00,142.85,142.87,142.54,142.59,85541
2020/03/16,13:05:00,142.56,142.88,142.53,142.63,86144
2020/03/16,13:06:00,142.63,142.68,142.15,142.15,153621
2020/03/16,13:07:00,142.15,142.20,142.00,142.00,189866
2020/03/16,13:08:00,142.00,142.01,141.76,141.81,161469
2020/03/16,13:09:00,141.81,141.92,141.35,141.35,166272
2020/03/16,13:10:00,141.40,141.94,141.31,141.84,93668
2020/03/16,13:11:00,141.82,142.49,141.55,142.49,139215
2020/03/16,13:12:00,142.49,143.51,142.43,142.95,191908
2020/03/16,13:13:00,142.95,143.50,142.82,143.49,179405
2020/03/16,13:14:00,143.49,143.69,143.11,143.54,157293
2020/03/16,13:15:00,143.54,143.57,142.95,143.11,126477
2020/03/16,13:16:00,143.11,143.19,142.89,143.09,98420
2020/03/16,13:17:00,143.09,143.28,142.99,143.26,91542
2020/03/16,13:18:00,143.25,143.47,142.71,142.76,147675
2020/03/16,13:19:00,142.76,142.86,142.27,142.28,104628
2020/03/16,13:20:00,142.28,142.62,142.26,142.59,83699
2020/03/16,13:21:00,142.59,142.62,142.17,142.31,84480
2020/03/16,13:22:00,142.31,142.62,142.10,142.41,74795
2020/03/16,13:23:00,142.41,142.57,142.28,142.54,72693
2020/03/16,13:24:00,142.54,142.70,142.33,142.63,70200
2020/03/16,13:25:00,142.63,143.31,142.52,143.11,111407
2020/03/16,13:26:00,143.13,143.13,142.62,142.75,118989
2020/03/16,13:27:00,142.75,142.80,142.56,142.57,68528
2020/03/16,13:28:00,142.57,142.71,142.22,142.68,126525
2020/03/16,13:29:00,142.68,142.80,142.26,142.35,131146
2020/03/16,13:30:00,142.35,142.70,142.30,142.36,102969
2020/03/16,13:31:00,142.36,142.40,142.00,142.01,148417
2020/03/16,13:32:00,142.01,142.27,142.00,142.00,111578
2020/03/16,13:33:00,142.00,142.09,141.38,141.40,166974
2020/03/16,13:34:00,141.40,141.54,141.21,141.24,104446
2020/03/16,13:35:00,141.24,141.75,141.21,141.54,154184
2020/03/16,13:36:00,141.56,141.62,141.15,141.26,116997
2020/03/16,13:37:00,141.24,141.41,141.00,141.02,222039
2020/03/16,13:38:00,141.01,141.36,140.99,141.32,134281
2020/03/16,13:39:00,141.32,141.89,141.16,141.71,142607
2020/03/16,13:40:00,141.71,141.77,141.24,141.32,91522
2020/03/16,13:41:00,141.32,141.33,141.00,141.01,80041
2020/03/16,13:42:00,141.01,141.06,140.86,140.90,143603
2020/03/16,13:43:00,140.90,140.92,140.54,140.61,118348
2020/03/16,13:44:00,140.61,140.80,140.50,140.63,118840
2020/03/16,13:45:00,140.63,140.84,140.62,140.77,127622
2020/03/16,13:46:00,140.77,141.13,140.60,141.09,105187
2020/03/16,13:47:00,141.09,141.09,140.55,140.71,115381
2020/03/16,13:48:00,140.72,140.73,140.45,140.56,144003
2020/03/16,13:49:00,140.56,141.05,140.48,140.58,151933
2020/03/16,13:50:00,140.58,140.88,140.41,140.62,125290
2020/03/16,13:51:00,140.62,140.94,140.53,140.53,139883
2020/03/16,13:52:00,140.53,140.82,140.50,140.53,150116
2020/03/16,13:53:00,140.52,140.53,140.22,140.35,109203
2020/03/16,13:54:00,140.35,140.70,140.34,140.63,90547
2020/03/16,13:55:00,140.63,140.66,140.31,140.35,97996
2020/03/16,13:56:00,140.34,141.28,140.31,141.28,150067
2020/03/16,13:57:00,141.28,141.58,141.04,141.13,145532
2020/03/16,13:58:00,141.13,141.17,140.75,140.91,100506
2020/03/16,13:59:00,140.95,141.25,140.90,141.07,69659
2020/03/16,14:00:00,141.06,141.10,140.75,140.78,122758
2020/03/16,14:01:00,140.76,140.76,140.50,140.55,120505
2020/03/16,14:02:00,140.55,140.65,140.20,140.23,136346
2020/03/16,14:03:00,140.25,140.52,140.21,140.35,100369
2020/03/16,14:04:00,140.35,141.25,140.27,141.20,175478
2020/03/16,14:05:00,141.20,141.24,140.53,140.67,94923
2020/03/16,14:06:00,140.67,141.36,140.53,140.81,145789
2020/03/16,14:07:00,140.81,140.81,140.43,140.63,100278
2020/03/16,14:08:00,140.63,140.75,140.30,140.31,98641
2020/03/16,14:09:00,140.31,140.74,140.28,140.68,109331
2020/03/16,14:10:00,140.68,140.68,140.30,140.31,88425
2020/03/16,14:11:00,140.31,140.65,140.30,140.40,100685
2020/03/16,14:12:00,140.40,140.65,140.30,140.60,94022
2020/03/16,14:13:00,140.60,140.61,140.29,140.29,91163
2020/03/16,14:14:00,140.30,140.48,140.25,140.35,90491
2020/03/16,14:15:00,140.35,140.84,140.34,140.80,106350
2020/03/16,14:16:00,140.80,140.94,140.69,140.87,90751
2020/03/16,14:17:00,140.87,141.04,140.57,140.57,102352
2020/03/16,14:18:00,140.57,140.59,140.33,140.40,125723
2020/03/16,14:19:00,140.40,140.40,140.20,140.20,151203
2020/03/16,14:20:00,140.20,140.21,140.05,140.11,154941
2020/03/16,14:21:00,140.11,140.31,140.05,140.15,141279
2020/03/16,14:22:00,140.15,140.83,140.12,140.34,162956
2020/03/16,14:23:00,140.34,140.52,140.14,140.17,81983
2020/03/16,14:24:00,140.17,140.43,140.12,140.23,110804
2020/03/16,14:25:00,140.23,140.36,140.00,140.00,204088
2020/03/16,14:26:00,140.00,140.26,140.00,140.24,276213
2020/03/16,14:27:00,140.23,140.65,140.07,140.41,97717
2020/03/16,14:28:00,140.41,140.87,140.18,140.71,118591
2020/03/16,14:29:00,140.70,140.79,140.41,140.73,98704
2020/03/16,14:30:00,140.75,141.63,140.75,141.56,181024
2020/03/16,14:31:00,141.56,141.67,141.09,141.61,177604
2020/03/16,14:32:00,141.59,141.89,141.26,141.57,152808
2020/03/16,14:33:00,141.57,142.17,141.45,142.11,202165
2020/03/16,14:34:00,141.92,142.83,141.89,142.64,262743
2020/03/16,14:35:00,142.64,144.00,142.63,143.74,387679
2020/03/16,14:36:00,143.74,144.48,143.50,143.54,406344
2020/03/16,14:37:00,143.54,143.63,142.55,142.60,204933
2020/03/16,14:38:00,142.61,142.86,142.17,142.39,145516
2020/03/16,14:39:00,142.40,142.92,142.33,142.43,113517
2020/03/16,14:40:00,142.43,142.95,142.26,142.35,132110
2020/03/16,14:41:00,142.38,142.38,141.27,141.30,130409
2020/03/16,14:42:00,141.30,141.67,141.30,141.48,117658
2020/03/16,14:43:00,141.48,141.54,140.86,141.52,124803
2020/03/16,14:44:00,141.52,141.73,140.92,141.18,138360
2020/03/16,14:45:00,141.18,141.58,140.93,141.49,117544
2020/03/16,14:46:00,141.51,142.50,138.15,141.47,173660
2020/03/16,14:47:00,141.47,141.57,140.79,141.08,123466
2020/03/16,14:48:00,141.08,141.12,140.56,140.67,100887
2020/03/16,14:49:00,140.65,141.55,140.65,141.37,165162
2020/03/16,14:50:00,141.37,141.43,141.00,141.19,116591
2020/03/16,14:51:00,141.20,141.47,140.52,140.63,140081
2020/03/16,14:52:00,140.63,141.93,140.52,141.57,197893
2020/03/16,14:53:00,141.57,142.57,141.57,141.99,186252
2020/03/16,14:54:00,142.04,142.31,141.12,141.15,126550
2020/03/16,14:55:00,141.15,142.06,140.93,141.94,145864
2020/03/16,14:56:00,141.96,141.98,141.38,141.62,133488
2020/03/16,14:57:00,141.62,141.98,141.33,141.96,98949
2020/03/16,14:58:00,141.97,143.15,141.95,143.14,253548
2020/03/16,14:59:00,143.15,143.56,142.92,143.55,213247
2020/03/16,15:00:00,143.55,143.56,142.61,142.90,214090
2020/03/16,15:01:00,142.90,143.59,142.89,143.54,153412
2020/03/16,15:02:00,143.54,144.30,143.47,143.81,261433
2020/03/16,15:03:00,143.81,143.87,143.10,143.24,142105
2020/03/16,15:04:00,143.24,143.30,142.41,142.63,178222
2020/03/16,15:05:00,142.63,143.16,142.58,142.91,122955
2020/03/16,15:06:00,142.91,142.91,142.48,142.69,126673
2020/03/16,15:07:00,142.70,143.57,142.68,143.03,156168
2020/03/16,15:08:00,143.05,143.22,142.72,142.72,131579
2020/03/16,15:09:00,142.72,142.75,142.03,142.32,144327
2020/03/16,15:10:00,142.32,142.91,142.00,142.03,135366
2020/03/16,15:11:00,142.03,142.46,141.60,142.41,143603
2020/03/16,15:12:00,142.41,142.90,142.13,142.26,111567
2020/03/16,15:13:00,142.26,142.72,141.95,142.00,103932
2020/03/16,15:14:00,142.00,142.64,141.51,141.56,147805
2020/03/16,15:15:00,141.56,141.90,141.29,141.33,117474
2020/03/16,15:16:00,141.33,141.95,141.21,141.63,127837
2020/03/16,15:17:00,141.63,142.64,141.56,142.51,146838
2020/03/16,15:18:00,142.51,142.52,142.20,142.33,113820
2020/03/16,15:19:00,142.33,143.00,141.85,142.96,135960
2020/03/16,15:20:00,142.96,142.96,142.12,142.28,145613
2020/03/16,15:21:00,142.28,142.73,142.13,142.45,109504
2020/03/16,15:22:00,142.43,142.73,141.99,142.63,156113
2020/03/16,15:23:00,142.67,142.67,141.94,142.56,178550
2020/03/16,15:24:00,142.56,142.66,141.50,141.58,199620
2020/03/16,15:25:00,141.58,142.96,141.40,142.34,223117
2020/03/16,15:26:00,142.34,143.03,142.11,142.13,161567
2020/03/16,15:27:00,142.13,142.15,141.43,141.71,140423
2020/03/16,15:28:00,141.72,142.39,141.20,141.88,198941
2020/03/16,15:29:00,141.88,142.49,141.77,142.15,128790
2020/03/16,15:30:00,142.15,142.16,141.01,141.15,186335
2020/03/16,15:31:00,141.15,141.15,140.50,140.59,230506
2020/03/16,15:32:00,140.56,140.71,140.00,140.04,295482
2020/03/16,15:33:00,140.04,140.13,140.00,140.01,434857
2020/03/16,15:34:00,140.01,140.01,139.85,139.85,392072
2020/03/16,15:35:00,139.86,140.87,139.75,140.36,328978
2020/03/16,15:36:00,140.36,140.46,140.00,140.05,223156
2020/03/16,15:37:00,140.05,140.09,139.48,139.54,268774
2020/03/16,15:38:00,139.54,139.56,139.11,139.18,240948
2020/03/16,15:39:00,139.18,139.18,139.00,139.01,279130
2020/03/16,15:40:00,139.05,139.32,139.00,139.24,346440
2020/03/16,15:41:00,139.30,139.33,138.81,138.94,348325
2020/03/16,15:42:00,138.94,139.14,138.80,139.04,254608
2020/03/16,15:43:00,139.04,139.22,138.85,139.06,283448
2020/03/16,15:44:00,139.06,140.22,139.00,139.40,341612
2020/03/16,15:45:00,139.93,140.99,139.66,140.88,340846
2020/03/16,15:46:00,142.14,142.23,140.26,141.84,320198
2020/03/16,15:47:00,140.16,141.56,135.42,135.42,569497
2020/03/17,09:31:00,140.00,141.46,140.00,141.16,452377
2020/03/17,09:32:00,141.16,141.21,138.93,138.93,518199
2020/03/17,09:33:00,138.93,141.41,138.93,140.76,422764
2020/03/17,09:34:00,140.76,140.77,139.50,139.56,317626
2020/03/17,09:35:00,139.73,140.45,139.50,139.72,231948
2020/03/17,09:36:00,139.72,139.90,138.25,138.42,365920
2020/03/17,09:37:00,138.41,138.83,137.98,138.01,358565
2020/03/17,09:38:00,138.01,138.02,136.02,136.13,412914
2020/03/17,09:39:00,136.16,137.21,136.16,137.08,440216
2020/03/17,09:40:00,137.08,137.75,136.83,137.09,250263
2020/03/17,09:41:00,137.09,137.31,136.51,137.25,226965
2020/03/17,09:42:00,137.25,138.03,137.23,138.03,234579
2020/03/17,09:43:00,138.09,138.32,137.22,137.79,323469
2020/03/17,09:44:00,137.79,137.79,136.78,136.79,255630
2020/03/17,09:45:00,136.79,136.99,136.25,136.54,271459
2020/03/17,09:46:00,136.56,138.65,136.54,138.38,271844
2020/03/17,09:47:00,138.47,139.00,138.37,138.91,271062
2020/03/17,09:48:00,138.91,138.96,137.84,137.85,262653
2020/03/17,09:49:00,137.85,138.67,137.84,138.36,267020
2020/03/17,09:50:00,138.36,138.51,136.96,137.18,257288
2020/03/17,09:51:00,137.16,137.48,136.24,136.63,160203
2020/03/17,09:52:00,136.63,137.05,136.01,136.29,248168
2020/03/17,09:53:00,136.29,136.87,136.16,136.47,154523
2020/03/17,09:54:00,136.47,136.64,136.01,136.04,227261
2020/03/17,09:55:00,136.04,136.34,135.42,135.43,403536
2020/03/17,09:56:00,135.43,136.28,135.42,135.63,197245
2020/03/17,09:57:00,135.63,137.00,135.62,136.75,276726
2020/03/17,09:58:00,136.75,137.28,136.44,137.23,216996
2020/03/17,09:59:00,137.23,137.42,136.45,137.11,185570
2020/03/17,10:00:00,137.11,137.17,136.14,136.31,139481
2020/03/17,10:01:00,136.31,136.79,135.77,136.23,222304
2020/03/17,10:02:00,136.23,136.52,135.00,135.96,353443
2020/03/17,10:03:00,135.96,136.41,135.23,135.85,245433
2020/03/17,10:04:00,135.82,136.45,135.31,135.34,315765
2020/03/17,10:05:00,135.34,136.00,135.30,135.89,243279
2020/03/17,10:06:00,135.89,136.57,135.53,136.47,245009
2020/03/17,10:07:00,136.47,136.90,136.22,136.79,199380
2020/03/17,10:08:00,136.77,137.30,136.43,137.29,205542
2020/03/17,10:09:00,137.29,137.37,136.23,136.88,254076
2020/03/17,10:10:00,136.88,137.30,136.57,136.67,186293
2020/03/17,10:11:00,136.67,137.46,136.51,137.44,192921
2020/03/17,10:12:00,137.44,138.07,137.21,137.76,217790
2020/03/17,10:13:00,137.76,137.93,137.52,137.75,165127
2020/03/17,10:14:00,137.77,138.00,137.60,137.82,151083
2020/03/17,10:15:00,137.82,137.98,137.29,137.61,212089
2020/03/17,10:16:00,137.61,137.72,136.34,136.60,188210
2020/03/17,10:17:00,136.67,137.73,136.66,137.38,183866
2020/03/17,10:18:00,137.38,138.49,137.19,138.12,222714
2020/03/17,10:19:00,138.14,138.43,137.99,138.41,184968
2020/03/17,10:20:00,138.41,138.87,137.92,138.84,199369
2020/03/17,10:21:00,138.83,138.92,138.14,138.25,127158
2020/03/17,10:22:00,138.25,138.60,137.82,138.32,134023
2020/03/17,10:23:00,138.31,138.81,138.30,138.71,153442
2020/03/17,10:24:00,138.71,138.83,138.00,138.38,153127
2020/03/17,10:25:00,138.38,138.60,137.14,137.14,158898
2020/03/17,10:26:00,137.14,138.00,137.14,138.00,160822
2020/03/17,10:27:00,138.00,138.17,137.62,138.07,130662
2020/03/17,10:28:00,138.07,138.44,137.79,137.96,121063
2020/03/17,10:29:00,137.96,138.84,137.92,138.84,136912
2020/03/17,10:30:00,138.84,139.31,138.80,138.95,245404
2020/03/17,10:31:00,138.98,139.50,138.95,139.30,149002
2020/03/17,10:32:00,139.30,139.74,139.24,139.63,162515
2020/03/17,10:33:00,139.67,139.76,138.71,138.92,195155
2020/03/17,10:34:00,138.92,139.76,138.92,139.75,158522
2020/03/17,10:35:00,139.75,139.98,139.42,139.96,195589
2020/03/17,10:36:00,139.96,140.24,139.80,140.19,329542
2020/03/17,10:37:00,140.24,140.82,140.22,140.59,307137
2020/03/17,10:38:00,140.60,140.67,139.90,139.93,272748
2020/03/17,10:39:00,139.93,140.03,139.46,139.79,180999
2020/03/17,10:40:00,139.79,139.96,139.45,139.83,303551
2020/03/17,10:41:00,139.83,139.94,139.48,139.78,166660
2020/03/17,10:42:00,139.78,140.47,139.63,139.86,176269
2020/03/17,10:43:00,139.86,140.20,139.86,140.06,101838
2020/03/17,10:44:00,140.06,140.98,139.90,140.93,170200
2020/03/17,10:45:00,140.93,141.46,140.90,141.41,269240
2020/03/17,10:46:00,141.41,142.07,141.14,141.25,351665
2020/03/17,10:47:00,141.24,141.84,140.50,141.43,266700
2020/03/17,10:48:00,141.43,142.13,141.36,141.95,216088
2020/03/17,10:49:00,141.95,142.45,141.86,142.28,283998
2020/03/17,10:50:00,142.28,142.90,142.24,142.90,258462
2020/03/17,10:51:00,142.90,142.98,142.23,142.27,256177
2020/03/17,10:52:00,142.27,142.45,141.62,142.00,258730
2020/03/17,10:53:00,142.00,142.40,141.80,142.01,288720
2020/03/17,10:54:00,142.01,142.29,141.75,142.01,197686
2020/03/17,10:55:00,142.00,142.38,142.00,142.15,213524
2020/03/17,10:56:00,142.16,142.19,142.00,142.01,406547
2020/03/17,10:57:00,142.01,142.30,142.00,142.22,265364
2020/03/17,10:58:00,142.30,142.36,142.02,142.18,126701
2020/03/17,10:59:00,142.18,142.24,142.00,142.23,241273
2020/03/17,11:00:00,142.23,142.34,142.01,142.12,161544
2020/03/17,11:01:00,142.12,142.50,142.00,142.44,177504
2020/03/17,11:02:00,142.45,142.56,142.01,142.46,261810
2020/03/17,11:03:00,142.47,142.77,142.24,142.67,159943
2020/03/17,11:04:00,142.67,142.97,142.34,142.93,152825
2020/03/17,11:05:00,142.93,143.45,142.79,143.44,235750
2020/03/17,11:06:00,143.44,143.98,143.42,143.91,212832
2020/03/17,11:07:00,143.92,144.44,143.89,144.40,246723
2020/03/17,11:08:00,144.40,144.54,144.01,144.30,255742
2020/03/17,11:09:00,144.30,144.38,143.57,143.96,189489
2020/03/17,11:10:00,144.00,144.99,143.91,144.75,180875
2020/03/17,11:11:00,144.75,145.00,144.75,145.00,193608
2020/03/17,11:12:00,145.00,145.36,144.92,145.11,326167
2020/03/17,11:13:00,145.11,145.79,144.95,145.68,188730
2020/03/17,11:14:00,145.67,146.00,145.48,145.95,205204
2020/03/17,11:15:00,145.95,146.00,145.74,145.79,221543
2020/03/17,11:16:00,145.75,146.00,145.37,145.87,235089
2020/03/17,11:17:00,145.87,145.88,144.70,144.77,209719
2020/03/17,11:18:00,144.77,145.28,144.50,145.24,205381
2020/03/17,11:19:00,145.23,145.28,144.80,145.08,121152
2020/03/17,11:20:00,145.08,145.44,144.99,145.44,142171
2020/03/17,11:21:00,145.44,145.45,145.05,145.38,119982
2020/03/17,11:22:00,145.35,145.36,145.00,145.07,176361
2020/03/17,11:23:00,145.07,145.82,145.03,145.06,222308
2020/03/17,11:24:00,145.04,145.04,144.05,144.11,432389
2020/03/17,11:25:00,144.09,144.16,143.11,143.36,331808
2020/03/17,11:26:00,143.33,143.50,142.88,143.27,212438
2020/03/17,11:27:00,143.27,143.99,143.12,143.59,213389
2020/03/17,11:28:00,143.59,144.00,143.44,143.79,130473
2020/03/17,11:29:00,143.80,144.00,143.63,143.81,133270
2020/03/17,11:30:00,143.81,143.83,143.17,143.17,134672
2020/03/17,11:31:00,143.17,143.70,142.85,143.59,188004
2020/03/17,11:32:00,143.59,144.00,143.42,143.80,180805
2020/03/17,11:33:00,143.82,144.59,143.65,144.54,155735
2020/03/17,11:34:00,144.52,144.68,144.05,144.23,139358
2020/03/17,11:35:00,144.23,144.32,143.80,144.03,104459
2020/03/17,11:36:00,144.05,144.05,143.54,143.79,148516
2020/03/17,11:37:00,143.79,143.86,143.03,143.03,114603
2020/03/17,11:38:00,143.08,143.08,142.50,142.52,156377
2020/03/17,11:39:00,142.52,142.66,142.25,142.35,184799
2020/03/17,11:40:00,142.35,142.77,142.24,142.72,197867
2020/03/17,11:41:00,142.77,143.48,142.66,143.36,173539
2020/03/17,11:42:00,143.38,143.82,143.23,143.78,117954
2020/03/17,11:43:00,143.78,144.11,143.65,143.93,181838
2020/03/17,11:44:00,143.93,144.07,143.46,143.71,95640
2020/03/17,11:45:00,143.73,144.35,143.70,144.03,111535
2020/03/17,11:46:00,144.03,144.25,144.00,144.13,93203
2020/03/17,11:47:00,144.13,144.66,144.00,144.47,145578
2020/03/17,11:48:00,144.51,144.72,144.39,144.60,128273
2020/03/17,11:49:00,144.61,144.78,144.32,144.78,120036
2020/03/17,11:50:00,144.78,145.00,144.65,144.84,168492
2020/03/17,11:51:00,144.84,145.00,144.68,144.86,174659
2020/03/17,11:52:00,144.86,145.40,144.86,145.30,221063
2020/03/17,11:53:00,145.30,145.69,145.27,145.58,178271
2020/03/17,11:54:00,145.58,145.58,145.00,145.27,181982
2020/03/17,11:55:00,145.27,145.37,144.90,145.35,211582
2020/03/17,11:56:00,145.35,145.46,145.08,145.35,154588
2020/03/17,11:57:00,145.35,145.41,144.82,144.97,146604
2020/03/17,11:58:00,144.97,145.27,144.76,144.95,131385
2020/03/17,11:59:00,144.95,145.22,144.77,145.22,104824
2020/03/17,12:00:00,145.19,145.63,145.17,145.52,206311
2020/03/17,12:01:00,145.50,145.67,145.00,145.15,159708
2020/03/17,12:02:00,145.17,145.36,144.88,145.01,138637
2020/03/17,12:03:00,145.01,145.17,144.81,145.14,119148
2020/03/17,12:04:00,145.16,145.27,144.95,145.25,95338
2020/03/17,12:05:00,145.25,145.26,144.85,145.12,128918
2020/03/17,12:06:00,145.12,145.50,145.10,145.41,147110
2020/03/17,12:07:00,145.41,145.99,145.32,145.96,266394
2020/03/17,12:08:00,145.99,146.00,145.45,145.76,200371
2020/03/17,12:09:00,145.79,146.05,145.64,146.03,267051
2020/03/17,12:10:00,146.03,146.53,146.01,146.42,256998
2020/03/17,12:11:00,146.49,146.56,146.14,146.48,144297
2020/03/17,12:12:00,146.48,146.60,145.81,146.41,183082
2020/03/17,12:13:00,146.41,146.73,146.28,146.69,209321
2020/03/17,12:14:00,146.72,147.17,146.56,147.13,231481
2020/03/17,12:15:00,147.13,147.50,147.00,147.38,206692
2020/03/17,12:16:00,147.38,147.41,146.26,146.34,209305
2020/03/17,12:17:00,146.32,146.47,146.00,146.22,161309
2020/03/17,12:18:00,146.22,146.28,145.72,145.88,201365
2020/03/17,12:19:00,145.89,146.22,145.64,146.04,161053
2020/03/17,12:20:00,146.04,146.50,145.82,146.35,204142
2020/03/17,12:21:00,146.35,146.50,145.71,145.84,126825
2020/03/17,12:22:00,145.84,145.93,145.53,145.65,162283
2020/03/17,12:23:00,145.65,145.97,145.30,145.32,132096
2020/03/17,12:24:00,145.32,145.45,145.10,145.37,200540
2020/03/17,12:25:00,145.37,145.40,145.07,145.17,123782
2020/03/17,12:26:00,145.17,145.35,145.05,145.09,97832
2020/03/17,12:27:00,145.09,145.19,145.00,145.00,230489
2020/03/17,12:28:00,145.00,145.01,144.50,144.54,166375
2020/03/17,12:29:00,144.54,144.71,144.22,144.67,134017
2020/03/17,12:30:00,144.69,144.76,144.28,144.32,136275
2020/03/17,12:31:00,144.32,144.75,144.04,144.55,165288
2020/03/17,12:32:00,144.54,145.29,144.54,145.27,148859
2020/03/17,12:33:00,145.27,145.68,145.20,145.63,186437
2020/03/17,12:34:00,145.63,145.65,144.81,144.89,149655
2020/03/17,12:35:00,144.91,145.20,144.81,144.99,153925
2020/03/17,12:36:00,144.99,145.26,144.82,144.82,175219
2020/03/17,12:37:00,144.82,145.10,144.70,144.85,56533
2020/03/17,12:38:00,144.85,144.85,144.08,144.25,120737
2020/03/17,12:39:00,144.25,144.27,143.01,143.24,239783
2020/03/17,12:40:00,143.25,143.82,143.22,143.65,153980
2020/03/17,12:41:00,143.66,143.94,143.21,143.22,97762
2020/03/17,12:42:00,143.25,143.37,143.01,143.01,156973
2020/03/17,12:43:00,143.08,143.26,142.80,143.04,217460
2020/03/17,12:44:00,143.04,143.15,142.82,142.88,137503
2020/03/17,12:45:00,142.88,142.97,142.55,142.68,157187
2020/03/17,12:46:00,142.69,142.98,142.58,142.91,139785
2020/03/17,12:47:00,142.91,143.02,142.76,142.89,117494
2020/03/17,12:48:00,142.89,142.96,142.68,142.94,72341
2020/03/17,12:49:00,142.95,143.00,142.83,142.98,82410
2020/03/17,12:50:00,142.97,143.00,142.64,142.64,71549
2020/03/17,12:51:00,142.64,142.67,142.19,142.40,111040
2020/03/17,12:52:00,142.40,142.62,141.65,141.68,165628
2020/03/17,12:53:00,141.68,141.73,141.39,141.60,111669
2020/03/17,12:54:00,141.62,141.93,141.42,141.82,124530
2020/03/17,12:55:00,141.81,141.99,141.43,141.92,134572
2020/03/17,12:56:00,141.92,142.22,141.76,142.13,136889
2020/03/17,12:57:00,142.13,142.41,141.90,142.41,81848
2020/03/17,12:58:00,142.40,142.50,141.80,141.91,91951
2020/03/17,12:59:00,141.90,142.52,141.90,142.52,61792
2020/03/17,13:00:00,142.52,143.37,142.40,143.21,120732
2020/03/17,13:01:00,143.27,143.33,142.94,143.13,82333
2020/03/17,13:02:00,143.10,143.74,143.07,143.73,130360
2020/03/17,13:03:00,143.68,144.08,143.60,143.93,169038
2020/03/17,13:04:00,143.93,143.93,143.02,143.02,152028
2020/03/17,13:05:00,143.02,143.24,142.50,142.66,162349
2020/03/17,13:06:00,142.66,143.34,142.61,143.30,90640
2020/03/17,13:07:00,143.30,143.45,142.99,143.05,63032
2020/03/17,13:08:00,143.05,143.26,142.73,142.73,76544
2020/03/17,13:09:00,142.73,142.77,142.24,142.32,109081
2020/03/17,13:10:00,142.32,142.44,141.70,141.77,167231
2020/03/17,13:11:00,141.77,141.93,141.21,141.24,157704
2020/03/17,13:12:00,141.24,141.64,141.21,141.29,134927
2020/03/17,13:13:00,141.29,141.73,141.21,141.67,126397
2020/03/17,13:14:00,141.67,141.77,141.26,141.56,117006
2020/03/17,13:15:00,141.63,141.79,141.23,141.31,114278
2020/03/17,13:16:00,141.31,141.72,141.15,141.15,117395
2020/03/17,13:17:00,141.22,141.28,140.92,140.93,118050
2020/03/17,13:18:00,140.93,141.10,140.50,140.71,139595
2020/03/17,13:19:00,140.72,141.32,140.65,141.18,115035
2020/03/17,13:20:00,141.18,141.74,141.09,141.46,110085
2020/03/17,13:21:00,141.49,141.96,141.40,141.84,85520
2020/03/17,13:22:00,141.85,141.86,141.56,141.75,72262
2020/03/17,13:23:00,141.75,141.84,141.51,141.60,63575
2020/03/17,13:24:00,141.60,142.49,141.38,142.49,137511
2020/03/17,13:25:00,142.46,142.74,142.04,142.19,127049
2020/03/17,13:26:00,142.19,142.28,141.83,141.96,88990
2020/03/17,13:27:00,141.96,142.20,141.67,142.07,88821
2020/03/17,13:28:00,142.09,142.17,141.82,141.95,57790
2020/03/17,13:29:00,141.95,142.28,141.88,142.26,56673
2020/03/17,13:30:00,142.25,142.75,142.22,142.54,109532
2020/03/17,13:31:00,142.57,142.78,142.31,142.32,84673
2020/03/17,13:32:00,142.32,142.74,142.17,142.72,70886
2020/03/17,13:33:00,142.72,143.69,142.55,143.21,159357
2020/03/17,13:34:00,143.21,143.67,143.20,143.20,96504
2020/03/17,13:35:00,143.20,143.85,143.01,143.63,86422
2020/03/17,13:36:00,143.63,144.00,143.57,143.77,106992
2020/03/17,13:37:00,143.77,143.80,143.17,143.23,101219
2020/03/17,13:38:00,143.20,143.85,143.13,143.85,76145
2020/03/17,13:39:00,143.82,143.82,143.44,143.54,69771
2020/03/17,13:40:00,143.55,144.09,143.31,144.05,97090
2020/03/17,13:41:00,144.05,144.28,143.84,144.18,110668
2020/03/17,13:42:00,144.18,144.43,144.00,144.06,124995
2020/03/17,13:43:00,144.06,144.48,143.86,144.04,152612
2020/03/17,13:44:00,144.04,144.29,143.85,144.03,79100
2020/03/17,13:45:00,144.03,144.21,143.89,144.19,70299
2020/03/17,13:46:00,144.19,144.43,143.94,144.42,84095
2020/03/17,13:47:00,144.42,144.65,144.00,144.57,124173
2020/03/17,13:48:00,144.57,144.78,144.44,144.59,121082
2020/03/17,13:49:00,144.59,145.00,144.57,144.91,114035
2020/03/17,13:50:00,144.91,145.12,144.75,144.79,126985
2020/03/17,13:51:00,144.80,145.36,144.80,145.12,106702
2020/03/17,13:52:00,145.10,145.48,144.84,144.88,175220
2020/03/17,13:53:00,144.84,144.98,144.62,144.69,98586
2020/03/17,13:54:00,144.72,144.73,144.24,144.24,93628
2020/03/17,13:55:00,144.25,144.64,144.24,144.51,84319
2020/03/17,13:56:00,144.52,145.07,144.27,144.95,122454
2020/03/17,13:57:00,144.95,145.25,144.75,144.92,103494
2020/03/17,13:58:00,144.92,145.09,144.77,144.94,87211
2020/03/17,13:59:00,144.91,145.00,144.51,144.59,75828
2020/03/17,14:00:00,144.59,144.93,144.48,144.60,77747
2020/03/17,14:01:00,144.62,145.00,144.39,144.62,119204
2020/03/17,14:02:00,144.62,144.70,143.89,144.05,161783
2020/03/17,14:03:00,144.06,144.98,144.02,144.68,130214
2020/03/17,14:04:00,144.68,144.80,144.05,144.22,86229
2020/03/17,14:05:00,144.22,144.55,144.13,144.44,71592
2020/03/17,14:06:00,144.44,144.93,144.15,144.81,141344
2020/03/17,14:07:00,144.79,145.15,144.73,144.92,144733
2020/03/17,14:08:00,144.96,144.99,144.41,144.59,131120
2020/03/17,14:09:00,144.59,144.98,144.46,144.67,87564
2020/03/17,14:10:00,144.67,145.26,144.67,145.26,127200
2020/03/17,14:11:00,145.26,145.79,145.18,145.68,137940
2020/03/17,14:12:00,145.68,145.72,145.22,145.34,110297
2020/03/17,14:13:00,145.34,145.57,145.30,145.50,97277
2020/03/17,14:14:00,145.50,145.64,145.35,145.37,89009
2020/03/17,14:15:00,145.37,145.80,145.37,145.60,100867
2020/03/17,14:16:00,145.60,145.87,145.41,145.86,103389
2020/03/17,14:17:00,145.85,146.14,145.78,146.07,150437
2020/03/17,14:18:00,146.09,146.23,145.97,146.23,105445
2020/03/17,14:19:00,146.23,146.66,146.23,146.61,130926
2020/03/17,14:20:00,146.61,146.76,146.30,146.57,125401
2020/03/17,14:21:00,146.60,146.71,146.46,146.59,93992
2020/03/17,14:22:00,146.59,146.59,145.50,145.63,162218
2020/03/17,14:23:00,145.63,145.66,144.64,144.69,161266
2020/03/17,14:24:00,144.69,145.04,144.53,144.81,84146
2020/03/17,14:25:00,144.81,144.82,144.27,144.57,87652
2020/03/17,14:26:00,144.54,144.99,144.20,144.94,99294
2020/03/17,14:27:00,144.94,145.72,144.89,145.38,154119
2020/03/17,14:28:00,145.43,145.83,145.33,145.63,140514
2020/03/17,14:29:00,145.63,145.74,145.19,145.46,104745
2020/03/17,14:30:00,145.46,145.96,145.46,145.89,87709
2020/03/17,14:31:00,145.89,146.74,145.89,146.73,162443
2020/03/17,14:32:00,146.70,146.73,145.90,145.90,132996
2020/03/17,14:33:00,145.90,146.41,145.75,146.28,97524
2020/03/17,14:34:00,146.25,146.54,145.94,146.54,119279
2020/03/17,14:35:00,146.54,146.59,146.11,146.44,87345
2020/03/17,14:36:00,146.44,146.88,146.11,146.85,139660
2020/03/17,14:37:00,146.85,146.90,146.50,146.82,110592
2020/03/17,14:38:00,146.82,146.92,146.09,146.40,190553
2020/03/17,14:39:00,146.40,146.59,145.80,145.86,118497
2020/03/17,14:40:00,145.86,146.34,145.72,146.13,135039
2020/03/17,14:41:00,146.13,146.13,145.62,145.97,98688
2020/03/17,14:42:00,145.97,146.49,145.92,146.35,96155
2020/03/17,14:43:00,146.37,146.49,146.14,146.26,132637
2020/03/17,14:44:00,146.24,146.50,146.10,146.18,107594
2020/03/17,14:45:00,146.26,146.26,145.20,145.34,157396
2020/03/17,14:46:00,145.34,145.61,145.02,145.18,127647
2020/03/17,14:47:00,145.18,145.28,144.82,145.26,148585
2020/03/17,14:48:00,145.26,145.26,144.32,144.51,175897
2020/03/17,14:49:00,144.56,144.61,143.72,143.73,166357
2020/03/17,14:50:00,143.73,144.10,143.51,143.74,138558
2020/03/17,14:51:00,143.74,144.29,143.67,144.13,158561
2020/03/17,14:52:00,144.17,144.33,143.69,143.91,87966
2020/03/17,14:53:00,143.90,144.09,143.29,143.57,517051
2020/03/17,14:54:00,143.57,143.86,143.38,143.59,90669
2020/03/17,14:55:00,143.59,144.54,143.50,144.16,148738
2020/03/17,14:56:00,144.16,144.97,144.14,144.64,182518
2020/03/17,14:57:00,144.64,145.26,144.37,145.09,130313
2020/03/17,14:58:00,145.09,145.16,144.57,144.90,129628
2020/03/17,14:59:00,144.90,145.40,144.82,145.21,119121
2020/03/17,15:00:00,145.20,145.65,145.12,145.52,133420
2020/03/17,15:01:00,145.52,145.54,144.75,144.87,116675
2020/03/17,15:02:00,144.87,145.07,142.79,143.01,276102
2020/03/17,15:03:00,143.01,143.55,142.44,143.02,223550
2020/03/17,15:04:00,143.02,143.18,142.50,142.96,230091
2020/03/17,15:05:00,143.00,143.28,142.40,142.79,193990
2020/03/17,15:06:00,142.79,142.82,142.10,142.64,162368
2020/03/17,15:07:00,142.65,142.68,142.01,142.31,115400
2020/03/17,15:08:00,142.31,143.00,142.07,142.46,163059
2020/03/17,15:09:00,142.48,144.00,142.33,144.00,189826
2020/03/17,15:10:00,144.00,144.94,143.94,144.25,220181
2020/03/17,15:11:00,144.25,144.80,144.25,144.58,121243
2020/03/17,15:12:00,144.58,144.77,144.22,144.71,147085
2020/03/17,15:13:00,144.71,144.71,144.00,144.40,121838
2020/03/17,15:14:00,144.40,144.79,144.23,144.26,175709
2020/03/17,15:15:00,144.29,144.53,144.00,144.43,119179
2020/03/17,15:16:00,144.43,144.94,144.32,144.90,109824
2020/03/17,15:17:00,144.90,145.00,144.55,144.82,125484
2020/03/17,15:18:00,144.82,144.82,144.22,144.48,116199
2020/03/17,15:19:00,144.48,144.76,144.41,144.57,94011
2020/03/17,15:20:00,144.57,144.93,144.52,144.53,135896
2020/03/17,15:21:00,144.53,144.74,143.28,143.57,161225
2020/03/17,15:22:00,143.57,144.00,143.45,143.56,140242
2020/03/17,15:23:00,143.53,144.12,143.28,143.96,165603
2020/03/17,15:24:00,143.96,144.39,143.50,144.30,129359
2020/03/17,15:25:00,144.30,144.30,143.40,143.71,125031
2020/03/17,15:26:00,143.71,143.94,143.17,143.39,146716
2020/03/17,15:27:00,143.39,143.62,142.97,143.51,133542
2020/03/17,15:28:00,143.51,143.68,143.13,143.23,154993
2020/03/17,15:29:00,143.23,143.56,143.20,143.23,132517
2020/03/17,15:30:00,143.23,143.78,143.23,143.77,103338
2020/03/17,15:31:00,143.77,143.96,143.38,143.90,190376
2020/03/17,15:32:00,143.90,144.00,143.45,143.97,217762
2020/03/17,15:33:00,143.97,144.03,143.67,143.86,144580
2020/03/17,15:34:00,143.89,145.00,143.86,144.96,211780
2020/03/17,15:35:00,144.96,145.00,144.68,144.82,220873
2020/03/17,15:36:00,144.82,145.87,144.81,145.87,230880
2020/03/17,15:37:00,145.81,146.09,145.78,146.07,260700
2020/03/17,15:38:00,146.07,146.32,145.85,145.99,219278
2020/03/17,15:39:00,145.98,146.35,145.85,146.30,189317
2020/03/17,15:40:00,146.30,146.46,146.29,146.44,177494
2020/03/17,15:41:00,146.42,146.70,146.42,146.63,267481
2020/03/17,15:42:00,146.63,146.74,145.66,146.50,294772
2020/03/17,15:43:00,146.50,147.10,146.46,147.02,338571
2020/03/17,15:44:00,146.57,147.27,146.53,147.23,346883
2020/03/17,15:45:00,147.20,147.30,146.21,146.38,303961
2020/03/17,15:46:00,146.17,146.22,145.04,145.74,262561
2020/03/17,15:47:00,145.21,145.21,144.41,145.05,256124
2020/03/17,15:48:00,146.23,146.26,145.70,146.00,263266
2020/03/17,15:49:00,146.54,146.66,146.49,146.64,258483
2020/03/17,15:50:00,146.25,146.73,146.00,146.57,521560
2020/03/18,09:31:00,138.00,139.50,136.80,139.17,564197
2020/03/18,09:32:00,139.17,140.50,138.84,140.17,320957
2020/03/18,09:33:00,140.17,140.23,137.64,137.77,354626
2020/03/18,09:34:00,137.77,140.88,137.65,139.75,408857
2020/03/18,09:35:00,139.75,140.11,139.26,139.28,250127
2020/03/18,09:36:00,139.27,139.63,138.65,139.31,214406
2020/03/18,09:37:00,139.31,139.58,139.10,139.54,196502
2020/03/18,09:38:00,139.50,139.81,139.08,139.48,379851
2020/03/18,09:39:00,139.45,139.99,138.92,139.96,280466
2020/03/18,09:40:00,139.99,140.79,139.92,140.44,414358
2020/03/18,09:41:00,140.44,141.96,139.78,141.68,411151
2020/03/18,09:42:00,141.84,142.55,141.24,142.32,392313
2020/03/18,09:43:00,142.32,142.36,141.36,142.01,383471
2020/03/18,09:44:00,142.01,142.66,141.51,141.64,302844
2020/03/18,09:45:00,141.64,142.18,141.53,141.74,156392
2020/03/18,09:46:00,141.74,141.74,140.50,140.57,225877
2020/03/18,09:47:00,140.64,141.56,140.59,140.99,221589
2020/03/18,09:48:00,140.99,141.23,140.60,141.23,158167
2020/03/18,09:49:00,141.23,141.62,140.61,141.23,166570
2020/03/18,09:50:00,141.26,141.65,141.07,141.38,146843
2020/03/18,09:51:00,141.41,142.29,140.88,141.79,215214
2020/03/18,09:52:00,141.79,142.27,141.60,141.84,168011
2020/03/18,09:53:00,141.84,142.63,141.82,142.31,200757
2020/03/18,09:54:00,142.31,143.09,142.20,142.66,285074
2020/03/18,09:55:00,142.66,143.47,142.56,143.42,182915
2020/03/18,09:56:00,143.42,144.05,143.02,143.30,263373
2020/03/18,09:57:00,143.08,143.08,142.46,142.75,249882
2020/03/18,09:58:00,142.70,143.15,142.36,142.61,233021
2020/03/18,09:59:00,142.61,143.59,142.50,143.29,202693
2020/03/18,10:00:00,143.29,143.61,143.05,143.07,135526
2020/03/18,10:01:00,143.07,143.40,142.62,143.22,144383
2020/03/18,10:02:00,143.22,144.54,143.22,143.99,297289
2020/03/18,10:03:00,143.99,144.21,143.53,143.73,163699
2020/03/18,10:04:00,143.74,144.60,143.72,144.59,194976
2020/03/18,10:05:00,144.53,145.44,144.50,145.05,300187
2020/03/18,10:06:00,145.01,145.01,144.33,144.46,185985
2020/03/18,10:07:00,144.46,145.19,144.42,145.08,160202
2020/03/18,10:08:00,145.08,146.00,145.06,145.42,244338
2020/03/18,10:09:00,145.42,145.66,144.23,144.37,208319
2020/03/18,10:10:00,144.37,144.52,143.40,143.42,223983
2020/03/18,10:11:00,143.42,143.92,143.40,143.84,140334
2020/03/18,10:12:00,143.84,144.23,143.70,143.73,132707
2020/03/18,10:13:00,143.73,144.42,143.64,144.10,170411
2020/03/18,10:14:00,144.10,144.36,143.86,143.94,102061
2020/03/18,10:15:00,143.94,144.38,143.80,144.23,146497
2020/03/18,10:16:00,144.23,144.74,144.10,144.65,156508
2020/03/18,10:17:00,144.65,145.24,144.59,144.76,186425
2020/03/18,10:18:00,144.76,144.88,143.91,143.98,167359
2020/03/18,10:19:00,143.98,144.01,143.56,143.68,118670
2020/03/18,10:20:00,143.59,143.78,142.89,142.90,175717
2020/03/18,10:21:00,142.90,143.37,142.89,143.09,122916
2020/03/18,10:22:00,143.09,143.24,142.60,142.61,132348
2020/03/18,10:23:00,142.60,142.84,142.45,142.55,101143
2020/03/18,10:24:00,142.53,142.69,142.15,142.19,125648
2020/03/18,10:25:00,142.19,142.40,142.04,142.23,99960
2020/03/18,10:26:00,142.23,142.68,142.23,142.58,134456
2020/03/18,10:27:00,142.58,143.30,142.54,143.15,159659
2020/03/18,10:28:00,143.15,143.21,142.63,143.04,123973
2020/03/18,10:29:00,143.04,143.64,143.04,143.30,153101
2020/03/18,10:30:00,143.29,143.98,143.03,143.88,136145
2020/03/18,10:31:00,143.88,144.29,143.64,144.19,198483
2020/03/18,10:32:00,144.22,144.67,144.10,144.60,173643
2020/03/18,10:33:00,144.60,144.64,144.18,144.33,152362
2020/03/18,10:34:00,144.31,144.43,143.61,143.95,141747
2020/03/18,10:35:00,143.95,144.54,143.95,144.36,151616
2020/03/18,10:36:00,144.36,144.44,143.92,143.95,121340
2020/03/18,10:37:00,143.90,144.35,143.77,143.92,79508
2020/03/18,10:38:00,143.92,144.23,143.64,143.66,132593
2020/03/18,10:39:00,143.64,144.21,143.60,144.05,112106
2020/03/18,10:40:00,144.07,144.50,144.06,144.37,75020
2020/03/18,10:41:00,144.37,144.80,144.20,144.55,118196
2020/03/18,10:42:00,144.52,145.00,144.45,144.76,137907
2020/03/18,10:43:00,144.77,144.99,144.52,144.98,90820
2020/03/18,10:44:00,144.98,145.64,144.70,145.62,233253
2020/03/18,10:45:00,145.62,145.65,145.08,145.26,138744
2020/03/18,10:46:00,145.26,145.49,144.30,144.42,176597
2020/03/18,10:47:00,144.42,144.45,144.00,144.02,219980
2020/03/18,10:48:00,144.02,144.30,143.12,143.33,151013
2020/03/18,10:49:00,143.33,143.59,143.00,143.32,120841
2020/03/18,10:50:00,143.32,144.17,143.32,144.07,126221
2020/03/18,10:51:00,144.07,144.07,143.46,143.74,81275
2020/03/18,10:52:00,143.74,143.81,142.94,143.06,103558
2020/03/18,10:53:00,143.04,143.19,142.50,142.53,131457
2020/03/18,10:54:00,142.53,142.76,142.40,142.54,145289
2020/03/18,10:55:00,142.54,142.54,141.66,142.26,288835
2020/03/18,10:56:00,142.26,142.47,141.98,142.03,106098
2020/03/18,10:57:00,142.07,142.62,141.77,142.55,92772
2020/03/18,10:58:00,142.57,142.68,142.14,142.16,138140
2020/03/18,10:59:00,142.16,142.64,142.14,142.34,77748
2020/03/18,11:00:00,142.34,142.61,142.20,142.34,87261
2020/03/18,11:01:00,142.34,142.87,142.29,142.49,146423
2020/03/18,11:02:00,142.46,143.02,142.38,142.79,103391
2020/03/18,11:03:00,142.79,142.90,142.29,142.50,106021
2020/03/18,11:04:00,142.50,142.61,141.81,141.92,159015
2020/03/18,11:05:00,141.92,142.21,141.86,142.00,127587
2020/03/18,11:06:00,142.00,142.12,141.66,141.70,118743
2020/03/18,11:07:00,141.70,142.06,141.60,141.81,140011
2020/03/18,11:08:00,141.82,141.82,141.53,141.75,73441
2020/03/18,11:09:00,141.71,141.78,141.25,141.34,115207
2020/03/18,11:10:00,141.32,141.45,140.97,141.00,118587
2020/03/18,11:11:00,141.00,141.20,140.94,140.96,106738
2020/03/18,11:12:00,140.96,141.01,140.62,140.69,114410
2020/03/18,11:13:00,140.69,141.03,140.69,140.97,122422
2020/03/18,11:14:00,140.97,141.04,140.54,140.68,139417
2020/03/18,11:15:00,140.68,141.40,140.59,140.78,183864
2020/03/18,11:16:00,140.70,141.23,140.57,141.11,164023
2020/03/18,11:17:00,141.13,141.95,141.10,141.81,229314
2020/03/18,11:18:00,141.82,142.00,141.61,141.63,183063
2020/03/18,11:19:00,141.63,142.49,141.63,141.69,194755
2020/03/18,11:20:00,141.69,141.77,141.12,141.69,237497
2020/03/18,11:21:00,141.72,142.63,141.70,142.51,230793
2020/03/18,11:22:00,142.51,142.55,141.81,141.90,117941
2020/03/18,11:23:00,141.90,142.11,141.82,141.90,98419
2020/03/18,11:24:00,141.89,142.45,141.80,142.14,127833
2020/03/18,11:25:00,142.18,142.62,142.18,142.32,112467
2020/03/18,11:26:00,142.34,142.80,142.30,142.39,125077
2020/03/18,11:27:00,142.39,142.51,141.73,141.73,199691
2020/03/18,11:28:00,141.69,142.02,141.58,141.64,151450
2020/03/18,11:29:00,141.64,141.99,141.58,141.77,94169
2020/03/18,11:30:00,141.73,141.86,141.60,141.65,95364
2020/03/18,11:31:00,141.65,142.33,141.57,142.12,140700
2020/03/18,11:32:00,142.12,142.21,141.68,141.86,123116
2020/03/18,11:33:00,141.86,142.10,141.77,141.84,129840
2020/03/18,11:34:00,141.84,142.02,141.76,141.93,70620
2020/03/18,11:35:00,141.93,142.53,141.76,142.30,129012
2020/03/18,11:36:00,142.30,143.19,142.21,143.16,160055
2020/03/18,11:37:00,143.13,143.25,142.40,142.70,193197
2020/03/18,11:38:00,142.70,143.38,142.63,143.10,171319
2020/03/18,11:39:00,143.10,143.30,142.85,143.15,154428
2020/03/18,11:40:00,143.15,143.19,142.56,142.65,109014
2020/03/18,11:41:00,142.67,142.67,141.83,141.85,170663
2020/03/18,11:42:00,141.85,142.15,141.74,141.80,125228
2020/03/18,11:43:00,141.80,142.07,141.80,141.97,75591
2020/03/18,11:44:00,141.97,142.60,141.78,141.84,144849
2020/03/18,11:45:00,141.85,141.91,141.60,141.65,91497
2020/03/18,11:46:00,141.65,142.29,141.22,142.00,209526
2020/03/18,11:47:00,141.92,142.53,141.80,142.08,103348
2020/03/18,11:48:00,142.10,142.56,141.97,142.50,97558
2020/03/18,11:49:00,142.53,142.88,142.43,142.68,158241
2020/03/18,11:50:00,142.68,142.82,142.33,142.67,113593
2020/03/18,11:51:00,142.67,143.59,142.67,143.36,243950
2020/03/18,11:52:00,143.36,143.66,143.21,143.43,158702
2020/03/18,11:53:00,143.44,143.92,143.39,143.77,173204
2020/03/18,11:54:00,143.77,143.77,143.23,143.34,128492
2020/03/18,11:55:00,143.33,143.84,143.15,143.83,124056
2020/03/18,11:56:00,143.82,144.11,143.60,143.83,158998
2020/03/18,11:57:00,143.84,143.91,143.12,143.72,117949
2020/03/18,11:58:00,143.69,143.87,143.17,143.17,119687
2020/03/18,11:59:00,143.17,143.70,143.10,143.55,117120
2020/03/18,12:00:00,143.55,143.86,143.27,143.33,139006
2020/03/18,12:01:00,143.33,143.33,142.90,143.07,101717
2020/03/18,12:02:00,143.07,143.10,142.33,142.40,144959
2020/03/18,12:03:00,142.40,142.60,142.13,142.45,110595
2020/03/18,12:04:00,142.43,142.98,142.40,142.46,87130
2020/03/18,12:05:00,142.46,142.80,142.10,142.10,130373
2020/03/18,12:06:00,142.11,142.25,141.97,142.14,132939
2020/03/18,12:07:00,142.14,142.70,142.11,142.62,89134
2020/03/18,12:08:00,142.62,142.94,142.30,142.87,113433
2020/03/18,12:09:00,142.90,143.40,142.77,143.20,141627
2020/03/18,12:10:00,143.20,143.21,142.43,142.74,93108
2020/03/18,12:11:00,142.74,143.30,142.56,143.20,67597
2020/03/18,12:12:00,143.20,143.29,142.82,143.18,76902
2020/03/18,12:13:00,143.19,143.21,142.58,143.06,80290
2020/03/18,12:14:00,143.07,143.10,142.72,142.94,99521
2020/03/18,12:15:00,142.94,143.10,142.01,142.10,164883
2020/03/18,12:16:00,142.08,142.17,141.60,142.06,273836
2020/03/18,12:17:00,142.06,142.21,141.66,141.88,115712
2020/03/18,12:18:00,141.88,141.88,141.55,141.87,119093
2020/03/18,12:19:00,141.87,142.24,141.58,141.80,191726
2020/03/18,12:20:00,141.80,141.89,141.53,141.78,99005
2020/03/18,12:21:00,141.80,142.14,141.42,141.90,171092
2020/03/18,12:22:00,141.90,142.64,141.79,142.39,155997
2020/03/18,12:23:00,142.39,142.84,142.11,142.73,141483
2020/03/18,12:24:00,142.73,142.90,142.59,142.60,135405
2020/03/18,12:25:00,142.60,142.85,142.57,142.66,90090
2020/03/18,12:26:00,142.66,143.20,142.27,143.16,156738
2020/03/18,12:27:00,143.12,143.24,142.69,142.90,122168
2020/03/18,12:28:00,142.90,142.98,142.54,142.58,111062
2020/03/18,12:29:00,142.58,143.01,142.58,142.88,101752
2020/03/18,12:30:00,142.88,143.05,142.65,142.98,80570
2020/03/18,12:31:00,143.02,143.25,142.50,142.50,119836
2020/03/18,12:32:00,142.50,142.78,142.33,142.41,81500
2020/03/18,12:33:00,142.41,142.54,142.01,142.14,108368
2020/03/18,12:34:00,142.14,142.58,142.01,142.27,72381
2020/03/18,12:35:00,142.27,142.41,142.07,142.35,67511
2020/03/18,12:36:00,142.32,142.41,141.68,141.82,166536
2020/03/18,12:37:00,141.82,142.06,141.59,141.80,151871
2020/03/18,12:38:00,141.81,142.29,141.75,141.75,109665
2020/03/18,12:39:00,141.75,142.16,141.72,142.00,129141
2020/03/18,12:40:00,142.00,142.32,141.85,142.20,118997
2020/03/18,12:41:00,142.20,142.25,141.50,141.62,116946
2020/03/18,12:42:00,141.62,141.96,141.44,141.50,154694
2020/03/18,12:43:00,141.44,141.80,141.33,141.67,119135
2020/03/18,12:44:00,141.67,141.86,141.45,141.71,81605
2020/03/18,12:45:00,141.71,142.71,141.71,142.63,132668
2020/03/18,12:46:00,142.66,142.89,141.90,142.22,175836
2020/03/18,12:47:00,142.28,142.57,141.51,141.66,109055
2020/03/18,12:48:00,141.66,141.79,141.37,141.48,136207
2020/03/18,12:49:00,141.48,141.69,141.13,141.24,166072
2020/03/18,12:50:00,141.24,141.40,140.95,141.09,186065
2020/03/18,12:51:00,141.04,141.17,140.84,140.93,148744
2020/03/18,12:52:00,140.93,141.23,140.70,141.11,160404
2020/03/18,12:53:00,141.09,141.12,140.60,140.67,121576
2020/03/18,12:54:00,140.64,140.66,140.02,140.06,136160
2020/03/18,12:55:00,140.06,140.31,140.00,140.15,195762
2020/03/18,12:56:00,140.15,140.34,139.59,139.59,307390
2020/03/18,12:57:00,139.61,139.70,139.42,139.43,47487
2020/03/18,13:12:00,138.35,139.32,138.32,139.19,362626
2020/03/18,13:13:00,139.24,139.99,139.13,139.65,218520
2020/03/18,13:14:00,139.65,139.69,138.71,138.97,211122
2020/03/18,13:15:00,138.97,139.37,138.22,138.34,239513
2020/03/18,13:16:00,138.34,138.44,138.00,138.13,231676
2020/03/18,13:17:00,138.13,138.42,137.55,137.89,339162
2020/03/18,13:18:00,137.83,138.43,137.76,137.95,181362
2020/03/18,13:19:00,137.95,138.30,137.81,138.16,221725
2020/03/18,13:20:00,138.16,139.05,138.03,139.05,234867
2020/03/18,13:21:00,139.04,139.20,138.49,139.10,189866
2020/03/18,13:22:00,139.14,140.18,139.00,140.11,229232
2020/03/18,13:23:00,140.11,140.11,139.38,139.46,153607
2020/03/18,13:24:00,139.47,139.52,138.69,139.30,103601
2020/03/18,13:25:00,139.30,139.62,139.01,139.62,106963
2020/03/18,13:26:00,139.65,139.93,139.31,139.64,167873
2020/03/18,13:27:00,139.64,139.99,139.47,139.71,296622
2020/03/18,13:28:00,139.71,139.82,139.00,139.06,168696
2020/03/18,13:29:00,139.02,139.29,138.68,138.68,135681
2020/03/18,13:30:00,138.68,138.94,138.44,138.56,211962
2020/03/18,13:31:00,138.50,138.52,137.90,137.99,178655
2020/03/18,13:32:00,138.00,138.40,137.21,137.21,250536
2020/03/18,13:33:00,137.21,137.25,136.32,136.35,398888
2020/03/18,13:34:00,136.35,136.56,135.55,135.57,437540
2020/03/18,13:35:00,135.57,136.64,135.52,136.53,352229
2020/03/18,13:36:00,136.58,137.73,136.26,137.44,236335
2020/03/18,13:37:00,137.44,137.66,137.00,137.23,236697
2020/03/18,13:38:00,137.23,137.91,137.23,137.60,180100
2020/03/18,13:39:00,137.60,139.13,137.58,139.02,217801
2020/03/18,13:40:00,139.03,139.21,138.25,138.68,185557
2020/03/18,13:41:00,138.68,138.68,137.90,137.98,127899
2020/03/18,13:42:00,137.98,139.25,137.95,139.25,202867
2020/03/18,13:43:00,139.25,139.93,139.21,139.71,259867
2020/03/18,13:44:00,139.68,139.80,138.72,138.72,193706
2020/03/18,13:45:00,138.77,138.96,138.37,138.65,144186
2020/03/18,13:46:00,138.65,138.67,137.84,138.09,163752
2020/03/18,13:47:00,138.09,138.13,137.10,137.14,249898
2020/03/18,13:48:00,137.14,138.64,137.14,138.27,206263
2020/03/18,13:49:00,138.27,138.47,137.93,138.14,135627
2020/03/18,13:50:00,138.14,138.95,137.84,138.83,129099
2020/03/18,13:51:00,138.92,139.00,138.14,138.17,139426
2020/03/18,13:52:00,138.17,138.45,137.85,137.90,152045
2020/03/18,13:53:00,137.82,138.00,137.61,137.81,180414
2020/03/18,13:54:00,137.89,138.20,137.58,138.01,132728
2020/03/18,13:55:00,138.01,138.89,138.01,138.70,128056
2020/03/18,13:56:00,138.70,138.82,138.03,138.23,113238
2020/03/18,13:57:00,138.23,138.50,138.13,138.45,79794
2020/03/18,13:58:00,138.46,138.46,138.00,138.13,114593
2020/03/18,13:59:00,138.13,138.19,137.97,138.02,131540
2020/03/18,14:00:00,137.99,138.49,137.99,138.34,93125
2020/03/18,14:01:00,138.34,138.74,138.04,138.14,152918
2020/03/18,14:02:00,138.14,138.17,137.83,137.98,147214
2020/03/18,14:03:00,138.04,138.13,137.70,137.71,101622
2020/03/18,14:04:00,137.74,138.05,137.40,137.43,139005
2020/03/18,14:05:00,137.43,137.53,137.12,137.12,99039
2020/03/18,14:06:00,137.16,137.89,137.05,137.88,93344
2020/03/18,14:07:00,137.88,138.19,137.71,138.01,185972
2020/03/18,14:08:00,138.01,138.32,137.83,137.97,129848
2020/03/18,14:09:00,137.96,137.97,137.18,137.32,107455
2020/03/18,14:10:00,137.32,137.41,137.02,137.26,104439
2020/03/18,14:11:00,137.26,137.37,136.75,136.80,189260
2020/03/18,14:12:00,136.80,137.17,136.71,136.92,87295
2020/03/18,14:13:00,136.94,137.00,136.56,136.60,104219
2020/03/18,14:14:00,136.60,137.04,136.60,136.77,145448
2020/03/18,14:15:00,136.80,136.89,136.50,136.63,119077
2020/03/18,14:16:00,136.61,136.68,136.28,136.57,211884
2020/03/18,14:17:00,136.44,137.24,136.31,137.00,246985
2020/03/18,14:18:00,136.96,137.13,136.40,136.48,194957
2020/03/18,14:19:00,136.45,136.75,136.31,136.57,167325
2020/03/18,14:20:00,136.55,136.69,136.00,136.12,175189
2020/03/18,14:21:00,136.14,136.34,136.00,136.10,133052
2020/03/18,14:22:00,136.13,136.20,135.98,136.00,191423
2020/03/18,14:23:00,136.00,136.07,135.72,136.01,259391
2020/03/18,14:24:00,136.01,136.74,135.90,136.13,211461
2020/03/18,14:25:00,136.14,136.32,135.50,135.63,208043
2020/03/18,14:26:00,135.63,135.86,135.41,135.86,175813
2020/03/18,14:27:00,135.75,135.98,135.46,135.52,132619
2020/03/18,14:28:00,135.52,135.85,135.20,135.29,221359
2020/03/18,14:29:00,135.26,135.68,135.24,135.49,167308
2020/03/18,14:30:00,135.45,135.66,135.24,135.38,174340
2020/03/18,14:31:00,135.38,135.42,135.02,135.37,279891
2020/03/18,14:32:00,135.36,135.40,135.13,135.36,167735
2020/03/18,14:33:00,135.36,136.25,135.23,135.91,195727
2020/03/18,14:34:00,135.91,136.43,135.80,136.05,231456
2020/03/18,14:35:00,136.05,136.05,135.30,135.38,179773
2020/03/18,14:36:00,135.38,135.80,135.34,135.60,142749
2020/03/18,14:37:00,135.60,135.76,135.41,135.70,169787
2020/03/18,14:38:00,135.70,136.14,135.51,136.11,170669
2020/03/18,14:39:00,136.11,136.69,135.81,136.69,169022
2020/03/18,14:40:00,136.67,137.00,136.20,136.94,229279
2020/03/18,14:41:00,136.94,137.15,136.59,136.75,276351
2020/03/18,14:42:00,136.74,136.93,136.27,136.36,148300
2020/03/18,14:43:00,136.36,136.69,136.10,136.69,113051
2020/03/18,14:44:00,136.69,136.74,136.10,136.30,138988
2020/03/18,14:45:00,136.30,136.80,136.19,136.77,186767
2020/03/18,14:46:00,136.77,137.36,136.76,137.18,227536
2020/03/18,14:47:00,137.18,137.30,136.53,136.93,136657
2020/03/18,14:48:00,136.93,137.44,136.89,137.08,141104
2020/03/18,14:49:00,137.09,137.18,136.53,136.53,124400
2020/03/18,14:50:00,136.53,136.84,136.05,136.67,141892
2020/03/18,14:51:00,136.67,137.15,136.47,136.91,139766
2020/03/18,14:52:00,136.91,137.10,136.36,136.62,154752
2020/03/18,14:53:00,136.62,137.05,136.48,136.71,146789
2020/03/18,14:54:00,136.71,137.30,136.68,137.15,153113
2020/03/18,14:55:00,137.19,137.88,137.09,137.78,244943
2020/03/18,14:56:00,137.78,138.38,137.35,138.36,244109
2020/03/18,14:57:00,138.34,138.91,138.23,138.52,246275
2020/03/18,14:58:00,138.58,138.71,138.05,138.21,220356
2020/03/18,14:59:00,138.21,138.80,138.00,138.22,226576
2020/03/18,15:00:00,138.27,138.75,138.00,138.63,218526
2020/03/18,15:01:00,138.61,139.04,138.33,138.50,280251
2020/03/18,15:02:00,138.51,138.63,137.18,137.95,280157
2020/03/18,15:03:00,137.95,138.05,136.75,136.79,221488
2020/03/18,15:04:00,136.82,136.90,135.57,135.65,336949
2020/03/18,15:05:00,135.68,136.54,135.68,135.79,261241
2020/03/18,15:06:00,135.79,136.40,135.70,135.88,251368
2020/03/18,15:07:00,135.84,136.84,135.84,136.70,236875
2020/03/18,15:08:00,136.70,137.92,136.66,137.46,323472
2020/03/18,15:09:00,137.46,137.88,136.90,136.90,303986
2020/03/18,15:10:00,136.82,137.16,136.41,137.11,195908
2020/03/18,15:11:00,137.11,137.84,137.06,137.21,271325
2020/03/18,15:12:00,137.21,138.34,137.19,137.53,233170
2020/03/18,15:13:00,137.50,138.34,137.50,138.27,183665
2020/03/18,15:14:00,138.14,138.79,137.96,138.60,293927
2020/03/18,15:15:00,138.60,138.70,138.28,138.38,184236
2020/03/18,15:16:00,138.34,138.68,137.36,138.14,217090
2020/03/18,15:17:00,138.14,138.48,137.36,137.36,171378
2020/03/18,15:18:00,137.36,138.41,137.28,137.64,199712
2020/03/18,15:19:00,137.66,138.22,137.60,138.22,180288
2020/03/18,15:20:00,138.22,138.44,138.07,138.24,171230
2020/03/18,15:21:00,138.24,138.28,137.12,137.24,217230
2020/03/18,15:22:00,137.24,137.45,137.12,137.31,140678
2020/03/18,15:23:00,137.31,137.33,136.79,136.79,204618
2020/03/18,15:24:00,136.79,137.23,136.59,136.97,165629
2020/03/18,15:25:00,136.97,137.01,136.07,136.18,175794
2020/03/18,15:26:00,136.15,136.67,136.00,136.26,276826
2020/03/18,15:27:00,136.22,136.61,136.20,136.22,260270
2020/03/18,15:28:00,136.19,136.71,136.05,136.22,156374
2020/03/18,15:29:00,136.22,136.42,135.85,135.98,279024
2020/03/18,15:30:00,136.09,136.71,136.03,136.09,182822
2020/03/18,15:31:00,136.09,136.56,135.80,136.54,198553
2020/03/18,15:32:00,136.59,137.91,136.59,137.60,322124
2020/03/18,15:33:00,137.60,137.89,136.54,136.65,240003
2020/03/18,15:34:00,136.65,137.19,136.52,137.13,188830
2020/03/18,15:35:00,137.13,137.73,136.71,137.24,238862
2020/03/18,15:36:00,137.23,137.26,136.50,136.82,192806
2020/03/18,15:37:00,136.76,137.00,136.48,136.79,192288
2020/03/18,15:38:00,136.90,137.13,136.44,136.52,157684
2020/03/18,15:39:00,136.52,136.66,136.00,136.01,274174
2020/03/18,15:40:00,136.02,136.44,135.84,136.26,283111
2020/03/18,15:41:00,136.26,136.91,136.20,136.70,236731
2020/03/18,15:42:00,136.70,137.20,136.29,136.75,296760
2020/03/18,15:43:00,136.75,137.60,136.70,137.53,304221
2020/03/18,15:44:00,137.57,137.90,136.91,137.71,286778
2020/03/18,15:45:00,137.19,137.95,137.12,137.92,275907
2020/03/18,15:46:00,137.80,138.17,137.29,137.63,271752
2020/03/18,15:47:00,137.76,138.24,137.40,137.69,221670
2020/03/18,15:48:00,137.80,138.32,137.41,137.66,225373
2020/03/18,15:49:00,137.98,138.09,137.50,137.71,169863
2020/03/18,15:50:00,138.05,138.71,138.05,138.64,230596
2020/03/18,15:51:00,139.65,143.60,138.75,140.40,476920
2020/03/19,09:31:00,142.77,143.27,142.20,143.22,1190040
2020/03/19,09:32:00,143.79,144.33,143.50,144.33,497423
2020/03/19,09:33:00,143.94,144.00,142.15,142.29,566253
2020/03/19,09:34:00,142.29,142.29,140.91,141.31,316883
2020/03/19,09:35:00,141.31,141.72,141.31,141.65,270055
2020/03/19,09:36:00,141.52,141.90,141.00,141.11,244123
2020/03/19,09:37:00,141.02,141.30,140.43,140.99,309489
2020/03/19,09:38:00,140.99,142.56,140.90,142.21,354694
2020/03/19,09:39:00,142.21,142.52,141.37,141.83,237872
2020/03/19,09:40:00,141.87,142.12,140.58,140.72,237957
2020/03/19,09:41:00,140.72,140.99,139.52,139.83,324874
2020/03/19,09:42:00,140.24,140.26,139.50,139.68,226127
2020/03/19,09:43:00,139.13,139.89,139.00,139.85,250342
2020/03/19,09:44:00,139.57,140.11,139.57,140.07,204748
2020/03/19,09:45:00,140.25,140.80,140.12,140.80,227013
2020/03/19,09:46:00,141.44,141.47,140.74,140.92,279613
2020/03/19,09:47:00,140.85,141.17,140.83,141.17,181554
2020/03/19,09:48:00,141.63,141.69,141.61,141.69,227956
2020/03/19,10:47:00,142.94,143.03,142.70,143.03,15250649
2020/03/19,10:48:00,142.72,142.76,142.04,142.59,337457
2020/03/19,10:49:00,142.56,143.37,142.12,142.19,217354
2020/03/19,10:50:00,142.26,142.55,141.47,141.61,238245
2020/03/19,10:51:00,141.61,142.20,141.43,142.18,170672
2020/03/19,10:52:00,142.18,142.36,141.79,141.85,169990
2020/03/19,10:53:00,141.85,142.05,141.16,141.50,166454
2020/03/19,10:54:00,141.50,141.58,141.22,141.23,116297
2020/03/19,10:55:00,141.23,141.83,141.21,141.67,188205
2020/03/19,10:56:00,141.70,142.09,141.42,142.08,163272
2020/03/19,10:57:00,142.08,142.57,141.81,142.41,244811
2020/03/19,10:58:00,142.41,142.96,142.14,142.77,278802
2020/03/19,10:59:00,142.73,143.33,142.64,143.11,272433
2020/03/19,11:00:00,143.11,143.50,142.95,143.06,197418
2020/03/19,11:01:00,143.06,144.50,142.90,144.19,293445
2020/03/19,11:02:00,144.17,144.43,143.44,143.95,206050
2020/03/19,11:03:00,143.97,144.32,143.40,143.71,113100
2020/03/19,11:04:00,143.71,143.98,143.00,143.07,131936
2020/03/19,11:05:00,143.04,143.65,143.00,143.20,189183
2020/03/19,11:06:00,143.16,143.20,142.28,142.29,163672
2020/03/19,11:07:00,142.33,143.57,142.22,143.24,197721
2020/03/19,11:08:00,143.24,143.25,142.75,143.13,117492
2020/03/19,11:09:00,143.17,143.51,142.85,143.51,279313
2020/03/19,11:10:00,143.51,143.53,142.94,143.02,85742
2020/03/19,11:11:00,143.02,143.10,142.60,142.77,127679
2020/03/19,11:12:00,142.77,142.95,142.53,142.95,82319
2020/03/19,11:13:00,142.95,143.87,142.72,143.83,154177
2020/03/19,11:14:00,143.83,144.88,143.82,144.78,277670
2020/03/19,11:15:00,144.78,144.97,144.08,144.97,255835
2020/03/19,11:16:00,144.97,145.07,144.73,144.87,177243
2020/03/19,11:17:00,144.91,145.35,144.68,145.31,134716
2020/03/19,11:18:00,145.31,145.69,145.15,145.35,163049
2020/03/19,11:19:00,145.35,145.48,144.02,144.12,199721
2020/03/19,11:20:00,144.12,144.81,143.91,144.08,211942
2020/03/19,11:21:00,144.08,144.80,144.08,144.66,103745
2020/03/19,11:22:00,144.66,145.23,144.66,145.00,204654
2020/03/19,11:23:00,145.00,145.24,144.94,145.22,167366
2020/03/19,11:24:00,145.22,145.84,145.07,145.64,190404
2020/03/19,11:25:00,145.64,145.80,145.00,145.34,154983
2020/03/19,11:26:00,145.34,145.99,145.30,145.66,207061
2020/03/19,11:27:00,145.66,145.99,145.60,145.64,184019
2020/03/19,11:28:00,145.64,146.00,145.60,145.97,245610
2020/03/19,11:29:00,145.97,146.48,145.91,146.36,238419
2020/03/19,11:30:00,146.32,146.37,145.60,145.86,197406
2020/03/19,11:31:00,145.86,145.95,145.54,145.79,155507
2020/03/19,11:32:00,145.75,146.09,145.60,145.81,156250
2020/03/19,11:33:00,145.87,146.08,145.35,145.43,142898
2020/03/19,11:34:00,145.43,146.12,145.43,145.70,137050
2020/03/19,11:35:00,145.70,146.07,145.38,145.90,161920
2020/03/19,11:36:00,145.90,146.18,145.50,146.18,126721
2020/03/19,11:37:00,146.18,146.33,146.01,146.07,209851
2020/03/19,11:38:00,146.07,146.48,146.05,146.31,206554
2020/03/19,11:39:00,146.31,146.50,146.00,146.12,204840
2020/03/19,11:40:00,146.02,146.19,145.07,145.21,247547
2020/03/19,11:41:00,145.21,146.33,145.19,146.11,153401
2020/03/19,11:42:00,146.11,146.22,145.64,146.01,156582
2020/03/19,11:43:00,146.01,146.15,145.22,146.12,130263
2020/03/19,11:44:00,146.12,146.12,145.48,145.60,108861
2020/03/19,11:45:00,145.60,146.48,145.55,146.21,132277
2020/03/19,11:46:00,146.21,146.41,145.84,146.11,77631
2020/03/19,11:47:00,146.13,146.49,145.87,146.32,153177
2020/03/19,11:48:00,146.32,146.80,146.24,146.65,184292
2020/03/19,11:49:00,146.69,146.73,146.15,146.57,92646
2020/03/19,11:50:00,146.51,146.85,146.43,146.72,141602
2020/03/19,11:51:00,146.68,146.85,146.47,146.72,97446
2020/03/19,11:52:00,146.72,146.87,146.15,146.32,187761
2020/03/19,11:53:00,146.32,146.65,146.18,146.54,124271
2020/03/19,11:54:00,146.54,146.85,146.49,146.75,119164
2020/03/19,11:55:00,146.75,146.96,146.65,146.88,137490
2020/03/19,11:56:00,146.88,147.00,146.78,146.95,189636
2020/03/19,11:57:00,146.90,147.42,146.72,147.15,199375
2020/03/19,11:58:00,147.22,147.30,146.09,146.36,176035
2020/03/19,11:59:00,146.32,146.33,145.13,145.63,234954
2020/03/19,12:00:00,145.63,145.89,145.10,145.65,207056
2020/03/19,12:01:00,145.65,145.98,145.31,145.65,154003
2020/03/19,12:02:00,145.64,146.42,145.43,146.41,142302
2020/03/19,12:03:00,146.41,146.47,144.90,145.27,179647
2020/03/19,12:04:00,145.34,145.72,145.20,145.60,85517
2020/03/19,12:05:00,145.60,145.70,145.21,145.21,133239
2020/03/19,12:06:00,145.18,145.91,145.18,145.77,114337
2020/03/19,12:07:00,145.77,146.46,145.53,146.41,245645
2020/03/19,12:08:00,146.41,146.47,145.90,145.96,88928
2020/03/19,12:09:00,145.99,146.39,145.80,146.31,81680
2020/03/19,12:10:00,146.23,146.24,145.54,145.70,81114
2020/03/19,12:11:00,145.70,145.75,145.01,145.22,123445
2020/03/19,12:12:00,145.22,145.71,145.15,145.36,102445
2020/03/19,12:13:00,145.36,145.49,145.02,145.13,107675
2020/03/19,12:14:00,145.13,145.30,144.73,144.73,147541
2020/03/19,12:15:00,144.73,144.99,144.62,144.96,162419
2020/03/19,12:16:00,144.96,145.07,144.65,144.72,135188
2020/03/19,12:17:00,144.72,144.79,144.35,144.57,126646
2020/03/19,12:18:00,144.52,144.62,144.13,144.45,91302
2020/03/19,12:19:00,144.54,144.92,144.42,144.56,136032
2020/03/19,12:20:00,144.60,144.75,144.19,144.48,100460
2020/03/19,12:21:00,144.49,145.55,144.40,145.30,107980
2020/03/19,12:22:00,145.30,145.64,144.86,145.00,89519
2020/03/19,12:23:00,144.92,145.28,144.61,145.10,73770
2020/03/19,12:24:00,145.10,145.13,144.37,144.75,113909
2020/03/19,12:25:00,144.75,144.86,144.11,144.51,91447
2020/03/19,12:26:00,144.46,144.90,144.00,144.61,94055
2020/03/19,12:27:00,144.61,144.69,143.92,143.95,139099
2020/03/19,12:28:00,143.95,144.84,143.95,144.70,88237
2020/03/19,12:29:00,144.70,145.15,144.52,144.82,98699
2020/03/19,12:30:00,144.82,145.85,144.82,145.67,123638
2020/03/19,12:31:00,145.67,145.91,145.58,145.74,98217
2020/03/19,12:32:00,145.74,145.75,145.43,145.54,98181
2020/03/19,12:33:00,145.54,145.81,145.33,145.39,110922
2020/03/19,12:34:00,145.43,145.62,145.00,145.00,103446
2020/03/19,12:35:00,145.00,145.20,144.81,144.99,93836
2020/03/19,12:36:00,144.99,145.04,144.57,144.94,80651
2020/03/19,12:37:00,144.94,145.40,144.73,144.98,113807
2020/03/19,12:38:00,144.98,145.48,144.90,145.29,93984
2020/03/19,12:39:00,145.25,145.55,145.22,145.42,69830
2020/03/19,12:40:00,145.42,145.50,144.96,145.37,82885
2020/03/19,12:41:00,145.39,145.56,144.92,145.54,97068
2020/03/19,12:42:00,145.55,145.76,145.02,145.20,127923
2020/03/19,12:43:00,145.20,146.21,145.11,146.08,191489
2020/03/19,12:44:00,146.08,146.99,146.03,146.76,214492
2020/03/19,12:45:00,146.77,146.87,146.33,146.51,127122
2020/03/19,12:46:00,146.51,146.98,146.45,146.96,128506
2020/03/19,12:47:00,146.89,147.52,146.83,147.47,229465
2020/03/19,12:48:00,147.47,147.52,147.00,147.38,127493
2020/03/19,12:49:00,147.36,147.80,147.33,147.58,171565
2020/03/19,12:50:00,147.58,147.66,146.92,147.08,144396
2020/03/19,12:51:00,147.08,147.45,147.00,147.30,134418
2020/03/19,12:52:00,147.28,147.73,147.24,147.68,106418
2020/03/19,12:53:00,147.60,147.79,147.12,147.59,286161
2020/03/19,12:54:00,147.59,147.78,147.24,147.65,88294
2020/03/19,12:55:00,147.60,148.00,147.40,147.87,231306
2020/03/19,12:56:00,147.85,148.00,147.59,147.86,135529
2020/03/19,12:57:00,147.79,148.00,147.23,147.32,97640
2020/03/19,12:58:00,147.32,147.65,147.22,147.22,93918
2020/03/19,12:59:00,147.27,147.33,146.43,146.89,118697
2020/03/19,13:00:00,146.89,146.98,146.63,146.91,60967
2020/03/19,13:01:00,146.91,147.38,146.91,147.26,100721
2020/03/19,13:02:00,147.26,147.28,146.87,146.88,67578
2020/03/19,13:03:00,146.88,147.09,146.72,146.74,95912
2020/03/19,13:04:00,146.74,146.86,146.21,146.37,126901
2020/03/19,13:05:00,146.37,146.88,146.24,146.73,86570
2020/03/19,13:06:00,146.73,146.90,146.43,146.80,62963
2020/03/19,13:07:00,146.80,147.04,146.34,146.46,106841
2020/03/19,13:08:00,146.46,147.26,146.39,147.05,79905
2020/03/19,13:09:00,147.08,147.41,146.77,147.36,70606
2020/03/19,13:10:00,147.36,147.38,146.94,146.94,65945
2020/03/19,13:11:00,146.94,147.38,146.86,147.16,83918
2020/03/19,13:12:00,147.16,147.45,146.94,147.40,75986
2020/03/19,13:13:00,147.40,147.68,147.19,147.50,161802
2020/03/19,13:14:00,147.50,147.86,147.47,147.85,75019
2020/03/19,13:15:00,147.85,147.90,147.03,147.07,96918
2020/03/19,13:16:00,147.07,147.27,146.44,146.68,94766
2020/03/19,13:17:00,146.66,147.14,146.65,147.02,71327
2020/03/19,13:18:00,147.02,147.06,146.76,147.00,82804
2020/03/19,13:19:00,146.98,146.99,146.43,146.69,92650
2020/03/19,13:20:00,146.69,147.10,146.59,147.07,258934
2020/03/19,13:21:00,147.07,147.59,146.69,147.55,86847
2020/03/19,13:22:00,147.54,147.78,147.41,147.78,90600
2020/03/19,13:23:00,147.79,147.94,147.39,147.59,104326
2020/03/19,13:24:00,147.59,147.62,147.01,147.45,104933
2020/03/19,13:25:00,147.45,147.79,147.29,147.76,106692
2020/03/19,13:26:00,147.76,147.84,147.28,147.31,77701
2020/03/19,13:27:00,147.31,147.60,147.27,147.48,47368
2020/03/19,13:28:00,147.48,147.84,147.32,147.42,76013
2020/03/19,13:29:00,147.42,147.48,146.80,146.95,107449
2020/03/19,13:30:00,146.95,147.80,146.90,147.34,86730
2020/03/19,13:31:00,147.34,147.54,147.14,147.38,45092
2020/03/19,13:32:00,147.38,147.40,147.08,147.29,55003
2020/03/19,13:33:00,147.29,147.33,147.01,147.20,94164
2020/03/19,13:34:00,147.20,147.88,147.16,147.74,85558
2020/03/19,13:35:00,147.76,147.80,147.39,147.70,73712
2020/03/19,13:36:00,147.70,147.81,147.31,147.81,132505
2020/03/19,13:37:00,147.81,147.86,147.26,147.60,83985
2020/03/19,13:38:00,147.60,148.01,147.60,147.95,163123
2020/03/19,13:39:00,147.95,147.99,147.57,147.98,67522
2020/03/19,13:40:00,147.94,148.00,147.50,147.77,87569
2020/03/19,13:41:00,147.77,147.77,147.35,147.38,79624
2020/03/19,13:42:00,147.35,147.75,147.25,147.67,65034
2020/03/19,13:43:00,147.67,148.00,147.55,147.78,74148
2020/03/19,13:44:00,147.78,148.00,147.55,147.88,134172
2020/03/19,13:45:00,147.92,148.10,147.79,148.02,128643
2020/03/19,13:46:00,148.05,148.22,147.94,148.17,117517
2020/03/19,13:47:00,148.17,148.29,147.94,148.02,126774
2020/03/19,13:48:00,148.02,148.47,148.02,148.35,138499
2020/03/19,13:49:00,148.35,148.45,148.08,148.11,74495
2020/03/19,13:50:00,148.10,148.40,148.10,148.19,64139
2020/03/19,13:51:00,148.19,148.72,148.13,148.72,167384
2020/03/19,13:52:00,148.70,149.00,148.51,148.64,248607
2020/03/19,13:53:00,148.64,149.26,148.64,149.26,204190
2020/03/19,13:54:00,149.26,149.78,149.23,149.68,244046
2020/03/19,13:55:00,149.68,149.79,149.26,149.62,140170
2020/03/19,13:56:00,149.62,150.15,149.60,149.94,447370
2020/03/19,13:57:00,149.94,150.09,149.12,149.40,150127
2020/03/19,13:58:00,149.40,149.85,149.31,149.78,151422
2020/03/19,13:59:00,149.78,149.80,149.18,149.32,136350
2020/03/19,14:00:00,149.32,149.53,149.20,149.48,86726
2020/03/19,14:01:00,149.48,149.69,149.39,149.43,103723
2020/03/19,14:02:00,149.40,149.45,148.63,148.72,235552
2020/03/19,14:03:00,148.72,148.88,148.40,148.62,128949
2020/03/19,14:04:00,148.69,148.78,148.11,148.22,127578
2020/03/19,14:05:00,148.22,148.29,147.67,147.70,138836
2020/03/19,14:06:00,147.70,148.17,147.70,147.82,129350
2020/03/19,14:07:00,147.82,147.88,147.38,147.73,150233
2020/03/19,14:08:00,147.73,147.77,147.27,147.40,129379
2020/03/19,14:09:00,147.40,147.84,147.35,147.63,109807
2020/03/19,14:10:00,147.62,147.77,147.40,147.60,104150
2020/03/19,14:11:00,147.60,148.12,147.59,147.94,146687
2020/03/19,14:12:00,147.94,147.94,147.62,147.80,86333
2020/03/19,14:13:00,147.80,147.83,147.47,147.59,74120
2020/03/19,14:14:00,147.59,147.83,147.55,147.80,66331
2020/03/19,14:15:00,147.80,148.18,147.66,148.16,90273
2020/03/19,14:16:00,148.17,148.18,147.61,147.63,79743
2020/03/19,14:17:00,147.63,147.66,147.46,147.52,81534
2020/03/19,14:18:00,147.52,147.82,147.44,147.72,88569
2020/03/19,14:19:00,147.70,147.70,147.37,147.57,101409
2020/03/19,14:20:00,147.59,147.78,147.50,147.61,76974
2020/03/19,14:21:00,147.61,147.63,146.89,147.27,162857
2020/03/19,14:22:00,147.27,147.36,146.95,147.02,112846
2020/03/19,14:23:00,147.02,147.63,146.94,147.56,98481
2020/03/19,14:24:00,147.56,147.99,147.39,147.61,98486
2020/03/19,14:25:00,147.61,147.86,147.47,147.80,104167
2020/03/19,14:26:00,147.80,147.88,147.57,147.76,107120
2020/03/19,14:27:00,147.76,147.76,147.09,147.23,126248
2020/03/19,14:28:00,147.23,147.42,146.82,147.31,125240
2020/03/19,14:29:00,147.34,147.50,147.20,147.46,59874
2020/03/19,14:30:00,147.40,147.79,147.33,147.41,97753
2020/03/19,14:31:00,147.41,148.09,147.37,147.80,90289
2020/03/19,14:32:00,147.84,148.47,147.72,148.42,133716
2020/03/19,14:33:00,148.45,148.58,148.00,148.27,129328
2020/03/19,14:34:00,148.26,148.72,148.23,148.34,107884
2020/03/19,14:35:00,148.37,148.54,148.10,148.31,88638
2020/03/19,14:36:00,148.26,148.60,148.06,148.44,101370
2020/03/19,14:37:00,148.44,148.64,148.08,148.51,87218
2020/03/19,14:38:00,148.51,148.72,148.32,148.58,107419
2020/03/19,14:39:00,148.57,148.87,148.53,148.61,111801
2020/03/19,14:40:00,148.65,149.23,148.62,148.96,160807
2020/03/19,14:41:00,148.96,149.40,148.82,148.85,163014
2020/03/19,14:42:00,148.85,149.16,148.00,148.54,174519
2020/03/19,14:43:00,148.54,149.13,148.54,149.06,141300
2020/03/19,14:44:00,149.06,149.42,148.99,149.25,131005
2020/03/19,14:45:00,149.25,149.49,149.02,149.04,130137
2020/03/19,14:46:00,149.08,149.26,148.55,149.02,131296
2020/03/19,14:47:00,149.07,149.08,148.67,148.79,74181
2020/03/19,14:48:00,148.71,149.14,148.71,148.89,125175
2020/03/19,14:49:00,148.89,149.34,148.86,148.96,136248
2020/03/19,14:50:00,148.96,149.11,148.71,149.02,87984
2020/03/19,14:51:00,149.02,149.31,148.69,148.78,119785
2020/03/19,14:52:00,148.78,148.91,147.90,147.90,156747
2020/03/19,14:53:00,147.90,148.39,147.82,148.07,125448
2020/03/19,14:54:00,148.08,148.20,147.51,147.67,99473
2020/03/19,14:55:00,147.67,147.98,147.10,147.40,125950
2020/03/19,14:56:00,147.41,148.06,147.32,147.57,109983
2020/03/19,14:57:00,147.57,148.03,147.49,147.63,105912
2020/03/19,14:58:00,147.63,147.88,147.51,147.58,90875
2020/03/19,14:59:00,147.58,147.79,147.18,147.39,86722
2020/03/19,15:00:00,147.39,147.60,147.31,147.41,107361
2020/03/19,15:01:00,147.41,147.46,146.57,146.85,169905
2020/03/19,15:02:00,146.85,147.05,146.59,146.65,96021
2020/03/19,15:03:00,146.67,146.74,146.06,146.24,179366
2020/03/19,15:04:00,146.25,146.80,146.03,146.68,169335
2020/03/19,15:05:00,146.68,147.22,146.57,146.94,179359
2020/03/19,15:06:00,146.94,147.33,146.86,147.09,161451
2020/03/19,15:07:00,147.09,147.20,146.58,146.59,133684
2020/03/19,15:08:00,146.64,147.09,146.64,146.94,97190
2020/03/19,15:09:00,146.94,147.03,146.08,146.25,143294
2020/03/19,15:10:00,146.25,146.48,145.52,145.57,176316
2020/03/19,15:11:00,145.57,145.62,145.03,145.18,204030
2020/03/19,15:12:00,145.29,146.69,145.29,146.27,214371
2020/03/19,15:13:00,146.27,146.49,145.88,146.10,192698
2020/03/19,15:14:00,146.10,146.82,146.09,146.63,192141
2020/03/19,15:15:00,146.63,146.87,146.14,146.41,154483
2020/03/19,15:16:00,146.43,147.66,146.29,147.18,192111
2020/03/19,15:17:00,147.18,147.35,146.72,146.72,133394
2020/03/19,15:18:00,146.72,147.29,146.31,146.88,166438
2020/03/19,15:19:00,146.85,147.48,146.82,147.37,127646
2020/03/19,15:20:00,147.37,147.37,146.88,147.28,86347
2020/03/19,15:21:00,147.27,147.47,146.54,147.38,187838
2020/03/19,15:22:00,147.38,147.90,147.06,147.42,181861
2020/03/19,15:23:00,147.42,147.86,147.05,147.25,143526
2020/03/19,15:24:00,147.25,147.87,147.25,147.64,151328
2020/03/19,15:25:00,147.64,147.96,147.37,147.96,128331
2020/03/19,15:26:00,147.96,148.10,147.77,147.89,202435
2020/03/19,15:27:00,147.91,148.60,147.88,148.40,249298
2020/03/19,15:28:00,148.42,148.53,147.81,148.07,227073
2020/03/19,15:29:00,148.07,148.14,147.34,147.53,142331
2020/03/19,15:30:00,147.52,148.39,147.23,147.26,166949
2020/03/19,15:31:00,147.27,148.19,147.07,147.18,164950
2020/03/19,15:32:00,147.21,147.69,146.23,146.42,185944
2020/03/19,15:33:00,146.37,146.42,145.76,145.93,282995
2020/03/19,15:34:00,145.93,146.58,145.64,146.42,238352
2020/03/19,15:35:00,146.42,147.14,146.34,146.77,179084
2020/03/19,15:36:00,146.77,147.20,146.15,146.72,163037
2020/03/19,15:37:00,146.72,147.00,146.30,146.31,160194
2020/03/19,15:38:00,146.31,146.91,146.26,146.56,168036
2020/03/19,15:39:00,146.56,146.64,146.01,146.30,174056
2020/03/19,15:40:00,146.30,146.60,146.17,146.58,133609
2020/03/19,15:41:00,146.60,146.60,145.87,146.21,183957
2020/03/19,15:42:00,146.21,146.80,146.02,146.80,183591
2020/03/19,15:43:00,146.86,146.86,146.04,146.43,202199
2020/03/19,15:44:00,146.43,147.00,146.40,146.98,209677
2020/03/19,15:45:00,146.96,147.56,146.87,147.46,315662
2020/03/19,15:46:00,147.36,147.59,146.36,146.63,275528
2020/03/19,15:47:00,146.21,146.31,145.92,146.15,254558
2020/03/19,15:48:00,145.92,145.96,145.61,145.78,249444
2020/03/19,15:49:00,145.79,145.96,145.46,145.55,247047
2020/03/19,15:50:00,145.23,145.27,144.93,145.16,360421
2020/03/19,15:51:00,144.90,144.99,142.45,142.71,953367
2020/03/20,09:31:00,146.00,146.01,144.14,144.85,8083143
2020/03/20,09:32:00,144.85,145.49,144.62,145.10,238016
2020/03/20,09:33:00,145.10,146.15,145.07,146.12,437775
2020/03/20,09:34:00,146.14,146.50,145.40,145.61,279237
2020/03/20,09:35:00,145.61,145.74,145.09,145.62,238184
2020/03/20,09:36:00,145.62,146.23,145.45,145.81,326354
2020/03/20,09:37:00,145.84,145.85,145.41,145.44,315121
2020/03/20,09:38:00,145.44,145.52,144.61,144.61,397252
2020/03/20,09:39:00,144.61,144.67,144.00,144.10,336279
2020/03/20,09:40:00,144.09,144.26,143.56,143.95,365367
2020/03/20,09:41:00,143.95,144.32,143.30,144.02,273161
2020/03/20,09:42:00,143.89,144.28,143.56,143.67,264898
2020/03/20,09:43:00,143.67,144.69,143.57,144.38,212274
2020/03/20,09:44:00,144.38,144.38,143.65,143.67,209119
2020/03/20,09:45:00,143.66,143.70,143.13,143.31,269461
2020/03/20,09:46:00,143.43,143.79,143.24,143.55,255751
2020/03/20,09:47:00,143.50,144.11,143.36,143.84,193119
2020/03/20,09:48:00,143.83,144.14,143.48,144.00,214831
2020/03/20,09:49:00,144.12,144.24,143.76,144.06,161423
2020/03/20,09:50:00,144.06,144.20,143.55,143.68,154205
2020/03/20,09:51:00,143.68,143.91,143.50,143.86,109564
2020/03/20,09:52:00,143.85,144.34,143.66,143.90,225504
2020/03/20,09:53:00,143.90,144.11,143.60,143.96,176753
2020/03/20,09:54:00,143.94,144.30,143.87,144.05,204157
2020/03/20,09:55:00,144.05,144.50,143.87,144.18,228939
2020/03/20,09:56:00,144.18,144.83,144.12,144.60,277470
2020/03/20,09:57:00,144.60,144.66,144.11,144.23,178347
2020/03/20,09:58:00,144.23,144.93,144.13,144.18,193946
2020/03/20,09:59:00,144.18,144.71,144.07,144.54,155959
2020/03/20,10:00:00,144.54,144.91,144.13,144.86,184235
2020/03/20,10:01:00,144.86,145.51,144.75,145.10,460290
2020/03/20,10:02:00,145.10,145.37,144.43,145.00,242907
2020/03/20,10:03:00,145.00,145.41,144.89,145.09,208400
2020/03/20,10:04:00,145.14,145.33,144.89,145.21,150429
2020/03/20,10:05:00,145.16,145.45,145.03,145.34,192955
2020/03/20,10:06:00,145.33,145.41,144.70,144.89,254235
2020/03/20,10:07:00,144.89,144.96,144.30,144.41,153568
2020/03/20,10:08:00,144.41,144.82,144.35,144.53,164123
2020/03/20,10:09:00,144.53,144.78,144.07,144.45,167429
2020/03/20,10:10:00,144.46,144.70,144.20,144.33,139463
2020/03/20,10:11:00,144.29,144.85,144.06,144.85,148682
2020/03/20,10:12:00,144.83,144.84,144.13,144.71,190782
2020/03/20,10:13:00,144.71,144.92,144.50,144.59,144143
2020/03/20,10:14:00,144.59,144.91,144.41,144.86,155761
2020/03/20,10:15:00,144.86,144.94,144.51,144.72,103991
2020/03/20,10:16:00,144.72,145.23,144.71,144.79,201589
2020/03/20,10:17:00,144.79,145.25,144.77,145.02,147782
2020/03/20,10:18:00,145.02,145.29,144.98,145.25,121011
2020/03/20,10:19:00,145.28,145.40,145.06,145.16,158533
2020/03/20,10:20:00,145.16,145.37,144.90,145.05,131900
2020/03/20,10:21:00,145.02,145.04,144.75,144.86,113694
2020/03/20,10:22:00,144.86,145.24,144.78,145.17,105026
2020/03/20,10:23:00,145.24,145.48,145.16,145.43,147497
2020/03/20,10:24:00,145.44,145.55,145.32,145.40,199496
2020/03/20,10:25:00,145.40,145.70,145.20,145.67,169200
2020/03/20,10:26:00,145.67,145.98,145.64,145.97,147722
2020/03/20,10:27:00,145.97,146.03,145.64,145.74,186334
2020/03/20,10:28:00,145.78,146.14,145.75,145.85,154209
2020/03/20,10:29:00,145.85,146.15,145.76,145.97,142985
2020/03/20,10:30:00,145.97,146.53,145.94,146.15,234380
2020/03/20,10:31:00,146.12,146.32,145.89,145.95,160804
2020/03/20,10:32:00,145.94,146.22,145.89,146.22,114249
2020/03/20,10:33:00,146.22,146.59,146.17,146.54,155013
2020/03/20,10:34:00,146.54,146.83,146.52,146.68,250595
2020/03/20,10:35:00,146.70,146.79,146.39,146.69,184620
2020/03/20,10:36:00,146.69,146.77,146.22,146.42,153440
2020/03/20,10:37:00,146.42,146.60,146.30,146.59,120521
2020/03/20,10:38:00,146.57,146.70,146.43,146.62,116123
2020/03/20,10:39:00,146.62,146.82,146.43,146.63,148885
2020/03/20,10:40:00,146.63,146.76,146.47,146.66,160535
2020/03/20,10:41:00,146.66,146.95,146.48,146.52,157687
2020/03/20,10:42:00,146.50,146.61,146.20,146.34,201121
2020/03/20,10:43:00,146.34,146.43,145.97,146.13,228173
2020/03/20,10:44:00,146.12,146.45,146.07,146.32,115839
2020/03/20,10:45:00,146.32,146.45,146.26,146.34,87990
2020/03/20,10:46:00,146.34,146.38,145.36,145.43,196661
2020/03/20,10:47:00,145.43,145.85,145.25,145.62,168535
2020/03/20,10:48:00,145.62,145.98,145.52,145.86,107719
2020/03/20,10:49:00,145.86,145.98,145.76,145.89,84247
2020/03/20,10:50:00,145.85,146.16,145.73,146.00,134936
2020/03/20,10:51:00,146.00,146.25,145.88,146.05,113685
2020/03/20,10:52:00,146.03,146.40,146.01,146.39,126651
2020/03/20,10:53:00,146.39,146.58,146.33,146.33,110809
2020/03/20,10:54:00,146.33,146.84,146.32,146.73,136082
2020/03/20,10:55:00,146.73,146.77,146.50,146.70,92604
2020/03/20,10:56:00,146.70,146.78,146.34,146.48,105353
2020/03/20,10:57:00,146.47,146.95,146.47,146.93,133512
2020/03/20,10:58:00,146.93,147.03,146.85,146.92,223480
2020/03/20,10:59:00,146.95,147.10,146.87,146.97,119718
2020/03/20,11:00:00,146.96,147.07,146.71,146.88,157415
2020/03/20,11:01:00,146.88,146.98,146.50,146.51,157256
2020/03/20,11:02:00,146.50,146.85,146.35,146.50,152938
2020/03/20,11:03:00,146.50,146.62,146.28,146.47,148268
2020/03/20,11:04:00,146.47,146.47,146.00,146.29,200067
2020/03/20,11:05:00,146.30,146.33,145.87,146.16,103774
2020/03/20,11:06:00,146.14,146.27,145.94,146.15,94273
2020/03/20,11:07:00,146.14,146.31,145.98,146.13,102714
2020/03/20,11:08:00,146.13,146.14,145.74,145.85,159520
2020/03/20,11:09:00,145.85,145.92,145.73,145.88,123827
2020/03/20,11:10:00,145.89,146.33,145.88,146.19,122678
2020/03/20,11:11:00,146.19,146.67,146.19,146.63,121240
2020/03/20,11:12:00,146.63,146.86,146.57,146.82,122662
2020/03/20,11:13:00,146.82,146.88,146.08,146.31,127528
2020/03/20,11:14:00,146.29,146.32,145.85,145.96,150923
2020/03/20,11:15:00,145.95,146.22,145.85,145.88,185410
2020/03/20,11:16:00,145.86,146.05,145.76,145.99,129945
2020/03/20,11:17:00,145.99,146.15,145.95,145.99,231951
2020/03/20,11:18:00,145.99,146.01,145.63,145.66,214079
2020/03/20,11:19:00,145.66,146.00,145.64,145.93,193415
2020/03/20,11:20:00,145.92,146.04,145.50,145.57,157487
2020/03/20,11:21:00,145.57,145.57,145.00,145.04,211846
2020/03/20,11:22:00,145.02,145.07,144.46,144.47,273249
2020/03/20,11:23:00,144.52,144.92,144.47,144.76,156655
2020/03/20,11:24:00,144.76,144.82,144.22,144.27,195152
2020/03/20,11:25:00,144.27,144.30,143.47,143.53,389526
2020/03/20,11:26:00,143.48,144.42,143.42,143.67,202122
2020/03/20,11:27:00,143.67,144.35,143.61,144.31,165032
2020/03/20,11:28:00,144.29,144.78,144.27,144.61,209630
2020/03/20,11:29:00,144.61,145.07,144.36,144.86,175022
2020/03/20,11:30:00,144.86,144.95,144.52,144.61,128484
2020/03/20,11:31:00,144.61,144.69,144.04,144.04,130135
2020/03/20,11:32:00,144.08,144.42,144.00,144.09,173625
2020/03/20,11:33:00,144.07,144.80,144.07,144.51,192971
2020/03/20,11:34:00,144.51,144.78,144.36,144.66,112804
2020/03/20,11:35:00,144.66,144.69,144.18,144.37,140881
2020/03/20,11:36:00,144.31,144.51,144.03,144.12,234170
2020/03/20,11:37:00,144.12,144.66,144.00,144.58,167379
2020/03/20,11:38:00,144.58,145.13,144.50,144.79,211234
2020/03/20,11:39:00,144.82,145.18,144.75,144.75,131132
2020/03/20,11:40:00,144.71,144.96,144.53,144.63,100364
2020/03/20,11:41:00,144.62,144.94,144.24,144.79,143740
2020/03/20,11:42:00,144.80,145.09,144.68,144.99,125391
2020/03/20,11:43:00,144.99,145.12,144.81,144.82,113916
2020/03/20,11:44:00,144.82,144.97,144.80,144.84,130975
2020/03/20,11:45:00,144.92,145.00,144.62,144.63,134521
2020/03/20,11:46:00,144.63,144.66,144.02,144.07,128209
2020/03/20,11:47:00,144.06,144.23,143.77,143.83,155145
2020/03/20,11:48:00,143.83,144.00,143.69,143.76,146500
2020/03/20,11:49:00,143.82,144.51,143.75,144.36,143632
2020/03/20,11:50:00,144.36,144.57,144.05,144.42,94117
2020/03/20,11:51:00,144.41,144.80,144.19,144.43,95176
2020/03/20,11:52:00,144.43,144.66,144.30,144.44,66609
2020/03/20,11:53:00,144.44,144.49,144.10,144.14,70567
2020/03/20,11:54:00,144.14,144.29,143.78,143.90,129736
2020/03/20,11:55:00,143.90,144.23,143.78,143.87,105982
2020/03/20,11:56:00,143.93,144.26,143.90,144.05,95773
2020/03/20,11:57:00,144.05,144.32,143.80,144.16,116048
2020/03/20,11:58:00,144.16,144.40,143.97,144.38,139179
2020/03/20,11:59:00,144.36,144.39,143.85,144.23,128851
2020/03/20,12:00:00,144.25,144.38,143.96,144.18,140913
2020/03/20,12:01:00,144.18,144.52,144.10,144.23,98935
2020/03/20,12:02:00,144.24,144.67,144.14,144.50,96211
2020/03/20,12:03:00,144.54,144.69,144.36,144.62,131270
2020/03/20,12:04:00,144.62,144.93,144.50,144.65,110694
2020/03/20,12:05:00,144.69,144.74,143.93,144.10,137707
2020/03/20,12:06:00,144.12,144.20,143.78,143.94,216991
2020/03/20,12:07:00,143.93,143.93,143.54,143.69,163525
2020/03/20,12:08:00,143.71,143.76,143.50,143.62,119099
2020/03/20,12:09:00,143.60,143.80,143.47,143.53,130880
2020/03/20,12:10:00,143.53,143.61,143.22,143.32,218636
2020/03/20,12:11:00,143.27,143.72,143.05,143.71,168642
2020/03/20,12:12:00,143.63,143.65,143.08,143.16,97621
2020/03/20,12:13:00,143.16,143.53,143.09,143.35,104810
2020/03/20,12:14:00,143.31,143.64,143.22,143.46,119798
2020/03/20,12:15:00,143.44,143.58,143.23,143.42,112656
2020/03/20,12:16:00,143.37,143.57,143.21,143.44,80046
2020/03/20,12:17:00,143.44,143.54,143.06,143.15,127646
2020/03/20,12:18:00,143.15,143.19,142.82,143.12,236957
2020/03/20,12:19:00,143.12,143.19,142.82,142.93,115514
2020/03/20,12:20:00,142.86,142.95,142.72,142.90,99348
2020/03/20,12:21:00,142.90,143.26,142.68,142.71,172277
2020/03/20,12:22:00,142.70,142.82,142.28,142.46,169848
2020/03/20,12:23:00,142.48,142.69,142.16,142.27,129027
2020/03/20,12:24:00,142.27,142.27,142.00,142.23,179531
2020/03/20,12:25:00,142.24,142.47,142.00,142.07,170125
2020/03/20,12:26:00,142.07,142.13,141.71,141.90,293551
2020/03/20,12:27:00,141.90,141.98,141.53,141.57,138910
2020/03/20,12:28:00,141.57,141.73,141.44,141.55,135380
2020/03/20,12:29:00,141.55,141.62,141.00,141.08,162920
2020/03/20,12:30:00,141.08,142.00,141.04,141.90,185694
2020/03/20,12:31:00,141.90,142.20,141.67,142.20,195212
2020/03/20,12:32:00,142.20,142.72,141.96,142.62,192380
2020/03/20,12:33:00,142.58,142.68,142.18,142.56,140636
2020/03/20,12:34:00,142.55,143.01,142.54,143.01,146356
2020/03/20,12:35:00,142.99,143.35,142.97,143.29,204954
2020/03/20,12:36:00,143.33,143.33,142.80,143.16,145421
2020/03/20,12:37:00,143.11,143.12,142.80,142.89,107821
2020/03/20,12:38:00,142.85,142.87,142.41,142.41,142520
2020/03/20,12:39:00,142.41,142.45,141.75,142.01,179207
2020/03/20,12:40:00,142.01,142.39,142.00,142.10,93588
2020/03/20,12:41:00,142.10,142.28,141.42,141.65,95617
2020/03/20,12:42:00,141.65,141.92,141.52,141.62,114931
2020/03/20,12:43:00,141.62,142.04,141.45,141.92,111125
2020/03/20,12:44:00,141.95,142.34,141.86,142.21,134984
2020/03/20,12:45:00,142.20,142.30,141.90,142.19,64406
2020/03/20,12:46:00,142.19,142.29,141.88,142.10,99935
2020/03/20,12:47:00,142.10,142.28,142.00,142.22,128808
2020/03/20,12:48:00,142.22,142.80,142.14,142.79,125773
2020/03/20,12:49:00,142.78,142.84,142.56,142.74,109125
2020/03/20,12:50:00,142.74,143.00,142.58,142.58,120983
2020/03/20,12:51:00,142.58,143.08,142.58,143.04,110838
2020/03/20,12:52:00,143.04,143.26,142.85,143.22,84194
2020/03/20,12:53:00,143.22,143.65,143.18,143.59,157577
2020/03/20,12:54:00,143.59,143.82,143.45,143.67,177985
2020/03/20,12:55:00,143.67,143.95,143.63,143.65,130444
2020/03/20,12:56:00,143.65,144.15,143.50,144.01,168775
2020/03/20,12:57:00,144.01,144.30,143.81,144.17,139772
2020/03/20,12:58:00,144.19,144.29,143.91,144.01,94345
2020/03/20,12:59:00,144.01,144.02,143.57,143.60,135361
2020/03/20,13:00:00,143.55,143.82,142.70,142.76,170362
2020/03/20,13:01:00,142.76,143.12,142.60,143.08,118935
2020/03/20,13:02:00,143.08,143.54,142.81,143.47,130218
2020/03/20,13:03:00,143.50,143.90,143.49,143.64,115741
2020/03/20,13:04:00,143.64,143.90,143.33,143.78,92238
2020/03/20,13:05:00,143.78,143.85,143.32,143.36,81795
2020/03/20,13:06:00,143.40,143.89,143.40,143.78,59748
2020/03/20,13:07:00,143.78,143.81,143.33,143.45,65601
2020/03/20,13:08:00,143.44,143.90,143.44,143.86,66553
2020/03/20,13:09:00,143.86,144.00,143.65,143.92,81870
2020/03/20,13:10:00,143.92,143.92,143.62,143.81,75268
2020/03/20,13:11:00,143.81,143.95,143.54,143.73,64285
2020/03/20,13:12:00,143.73,144.00,143.73,143.76,186564
2020/03/20,13:13:00,143.76,143.84,143.29,143.53,125709
2020/03/20,13:14:00,143.53,143.77,143.52,143.64,66831
2020/03/20,13:15:00,143.64,143.73,143.36,143.43,72578
2020/03/20,13:16:00,143.41,143.68,143.17,143.19,75126
2020/03/20,13:17:00,143.23,143.52,143.21,143.46,61322
2020/03/20,13:18:00,143.46,143.96,143.46,143.72,89686
2020/03/20,13:19:00,143.72,143.89,143.63,143.80,76587
2020/03/20,13:20:00,143.80,143.99,143.62,143.68,90014
2020/03/20,13:21:00,143.71,143.73,143.23,143.54,68624
2020/03/20,13:22:00,143.54,143.85,143.45,143.50,67447
2020/03/20,13:23:00,143.50,143.74,143.31,143.31,53991
2020/03/20,13:24:00,143.31,143.44,143.09,143.20,64434
2020/03/20,13:25:00,143.20,143.28,142.98,143.02,104233
2020/03/20,13:26:00,143.02,143.12,142.65,142.91,109735
2020/03/20,13:27:00,142.92,142.96,142.65,142.75,99648
2020/03/20,13:28:00,142.75,142.90,142.61,142.82,115632
2020/03/20,13:29:00,142.82,142.95,142.54,142.78,141271
2020/03/20,13:30:00,142.78,142.81,142.56,142.78,85506
2020/03/20,13:31:00,142.76,143.43,142.71,143.13,112400
2020/03/20,13:32:00,143.13,143.28,142.98,143.05,72163
2020/03/20,13:33:00,143.05,143.24,142.84,143.12,59914
2020/03/20,13:34:00,143.12,143.13,142.71,142.85,66332
2020/03/20,13:35:00,142.85,143.00,142.73,142.99,44185
2020/03/20,13:36:00,142.99,143.17,142.77,142.91,77187
2020/03/20,13:37:00,142.91,142.91,142.36,142.41,111286
2020/03/20,13:38:00,142.38,142.62,142.23,142.39,139568
2020/03/20,13:39:00,142.39,142.57,142.26,142.52,98201
2020/03/20,13:40:00,142.50,142.97,142.43,142.77,130548
2020/03/20,13:41:00,142.75,142.77,142.53,142.61,84089
2020/03/20,13:42:00,142.61,142.73,142.48,142.66,66239
2020/03/20,13:43:00,142.69,142.88,142.48,142.66,88866
2020/03/20,13:44:00,142.66,142.92,142.56,142.79,72706
2020/03/20,13:45:00,142.79,142.97,142.62,142.68,63091
2020/03/20,13:46:00,142.68,143.09,142.63,142.87,68184
2020/03/20,13:47:00,142.87,143.10,142.81,142.85,82185
2020/03/20,13:48:00,142.84,142.86,142.36,142.62,100966
2020/03/20,13:49:00,142.62,142.74,142.35,142.39,73348
2020/03/20,13:50:00,142.34,142.39,142.13,142.13,77170
2020/03/20,13:51:00,142.13,142.60,142.12,142.30,76005
2020/03/20,13:52:00,142.30,142.62,142.29,142.44,60225
2020/03/20,13:53:00,142.44,142.65,142.32,142.59,78857
2020/03/20,13:54:00,142.54,142.82,142.36,142.63,86577
2020/03/20,13:55:00,142.63,142.69,142.37,142.38,68978
2020/03/20,13:56:00,142.38,142.66,142.31,142.47,52415
2020/03/20,13:57:00,142.47,142.57,142.32,142.36,81263
2020/03/20,13:58:00,142.36,142.39,142.11,142.26,106025
2020/03/20,13:59:00,142.25,142.36,142.14,142.25,94663
2020/03/20,14:00:00,142.25,142.60,142.16,142.59,81549
2020/03/20,14:01:00,142.57,142.70,142.35,142.57,106240
2020/03/20,14:02:00,142.57,142.68,142.28,142.63,100391
2020/03/20,14:03:00,142.66,142.70,142.39,142.65,87074
2020/03/20,14:04:00,142.65,142.68,142.29,142.31,83628
2020/03/20,14:05:00,142.31,142.65,142.31,142.56,57872
2020/03/20,14:06:00,142.57,143.37,142.49,143.35,146498
2020/03/20,14:07:00,143.35,143.53,142.91,143.37,148336
2020/03/20,14:08:00,143.37,143.37,142.83,143.01,113915
2020/03/20,14:09:00,143.01,143.31,142.95,143.04,76149
2020/03/20,14:10:00,143.06,143.18,142.87,143.00,65072
2020/03/20,14:11:00,143.00,143.20,142.84,143.00,103561
2020/03/20,14:12:00,143.00,143.08,142.68,142.83,107320
2020/03/20,14:13:00,142.83,142.83,142.38,142.56,95434
2020/03/20,14:14:00,142.52,142.74,142.31,142.38,87206
2020/03/20,14:15:00,142.36,142.43,142.09,142.10,114451
2020/03/20,14:16:00,142.10,142.11,141.50,141.62,209872
2020/03/20,14:17:00,141.59,141.66,141.33,141.55,176423
2020/03/20,14:18:00,141.53,141.54,141.11,141.18,121237
2020/03/20,14:19:00,141.18,141.19,141.00,141.08,157322
2020/03/20,14:20:00,141.08,141.34,141.07,141.28,114936
2020/03/20,14:21:00,141.28,141.68,141.28,141.59,112661
2020/03/20,14:22:00,141.59,141.85,141.25,141.40,107163
2020/03/20,14:23:00,141.40,141.49,141.19,141.35,88750
2020/03/20,14:24:00,141.35,141.48,141.17,141.24,118107
2020/03/20,14:25:00,141.24,141.33,141.00,141.09,144333
2020/03/20,14:26:00,141.09,141.38,140.67,140.71,290034
2020/03/20,14:27:00,140.71,140.99,140.33,140.95,281114
2020/03/20,14:28:00,140.95,140.98,140.44,140.64,149881
2020/03/20,14:29:00,140.64,140.88,140.50,140.54,112294
2020/03/20,14:30:00,140.52,141.11,140.48,140.92,139951
2020/03/20,14:31:00,140.92,141.47,140.90,141.28,145788
2020/03/20,14:32:00,141.28,141.45,140.91,141.16,112289
2020/03/20,14:33:00,141.17,141.24,140.80,140.97,117286
2020/03/20,14:34:00,140.97,141.11,140.57,141.08,127411
2020/03/20,14:35:00,141.07,141.08,140.46,140.52,102672
2020/03/20,14:36:00,140.51,140.71,140.45,140.57,108805
2020/03/20,14:37:00,140.57,141.02,140.46,140.53,121025
2020/03/20,14:38:00,140.53,140.67,140.26,140.37,161216
2020/03/20,14:39:00,140.37,140.40,140.11,140.19,131205
2020/03/20,14:40:00,140.19,140.64,140.00,140.49,195080
2020/03/20,14:41:00,140.49,140.75,140.00,140.11,425454
2020/03/20,14:42:00,140.12,140.39,140.05,140.35,94322
2020/03/20,14:43:00,140.35,140.59,140.31,140.41,119622
2020/03/20,14:44:00,140.41,140.54,140.19,140.29,100188
2020/03/20,14:45:00,140.29,140.61,140.29,140.61,67818
2020/03/20,14:46:00,140.61,140.89,140.60,140.66,172843
2020/03/20,14:47:00,140.66,141.30,140.61,141.19,207939
2020/03/20,14:48:00,141.20,141.21,140.60,140.61,115270
2020/03/20,14:49:00,140.61,141.08,140.54,140.76,86381
2020/03/20,14:50:00,140.76,141.05,140.68,140.86,103149
2020/03/20,14:51:00,140.86,141.28,140.86,141.17,140886
2020/03/20,14:52:00,141.18,141.28,140.80,141.10,116210
2020/03/20,14:53:00,141.10,141.24,140.55,140.63,116388
2020/03/20,14:54:00,140.63,140.69,139.95,140.03,293208
2020/03/20,14:55:00,140.03,140.05,139.58,139.60,209958
2020/03/20,14:56:00,139.60,139.95,139.45,139.45,192344
2020/03/20,14:57:00,139.45,139.73,139.35,139.45,154283
2020/03/20,14:58:00,139.45,139.52,139.07,139.21,177618
2020/03/20,14:59:00,139.21,139.57,138.96,139.38,337300
2020/03/20,15:00:00,139.38,139.65,139.11,139.50,139712
2020/03/20,15:01:00,139.50,139.88,139.41,139.58,162797
2020/03/20,15:02:00,139.58,140.02,139.42,140.00,174418
2020/03/20,15:03:00,140.00,140.33,139.61,139.78,257012
2020/03/20,15:04:00,139.82,139.91,139.08,139.34,200068
2020/03/20,15:05:00,139.33,139.46,139.21,139.40,110719
2020/03/20,15:06:00,139.45,139.87,139.32,139.68,130896
2020/03/20,15:07:00,139.68,140.15,139.53,140.03,133008
2020/03/20,15:08:00,140.08,140.34,139.46,139.60,154671
2020/03/20,15:09:00,139.60,140.06,139.54,139.81,152565
2020/03/20,15:10:00,139.78,140.12,139.45,139.50,133708
2020/03/20,15:11:00,139.50,139.91,139.10,139.86,202959
2020/03/20,15:12:00,139.76,139.94,139.31,139.76,134401
2020/03/20,15:13:00,139.78,139.83,139.35,139.50,137433
2020/03/20,15:14:00,139.51,139.53,139.01,139.11,172427
2020/03/20,15:15:00,139.11,139.40,138.77,138.82,285307
2020/03/20,15:16:00,138.82,139.35,138.78,138.99,129080
2020/03/20,15:17:00,138.99,139.14,138.46,138.55,214729
2020/03/20,15:18:00,138.55,138.59,138.30,138.53,175024
2020/03/20,15:19:00,138.49,138.68,138.14,138.21,157378
2020/03/20,15:20:00,138.21,138.31,138.00,138.10,249186
2020/03/20,15:21:00,138.10,138.44,137.85,138.22,360605
2020/03/20,15:22:00,138.22,138.86,138.18,138.38,209724
2020/03/20,15:23:00,138.38,138.76,138.19,138.49,144786
2020/03/20,15:24:00,138.49,138.73,138.40,138.50,139031
2020/03/20,15:25:00,138.50,138.80,138.33,138.57,160324
2020/03/20,15:26:00,138.57,139.29,138.53,139.19,172130
2020/03/20,15:27:00,139.10,139.91,139.08,139.88,268843
2020/03/20,15:28:00,139.84,139.85,139.30,139.67,187048
2020/03/20,15:29:00,139.69,139.98,139.59,139.92,191625
2020/03/20,15:30:00,139.92,140.71,139.74,140.52,263735
2020/03/20,15:31:00,140.38,141.21,140.33,140.90,239550
2020/03/20,15:32:00,140.82,140.89,140.19,140.52,181543
2020/03/20,15:33:00,139.76,140.43,139.65,140.39,176680
2020/03/20,15:34:00,139.96,140.31,139.84,139.99,170541
2020/03/20,15:35:00,139.87,140.35,139.83,140.35,144987
2020/03/20,15:36:00,140.40,141.40,140.04,140.11,256425
2020/03/20,15:37:00,139.93,140.07,139.73,139.77,125413
2020/03/20,15:38:00,139.44,139.67,139.18,139.40,184497
2020/03/20,15:39:00,139.24,139.43,138.90,138.93,202199
2020/03/20,15:40:00,138.86,139.27,138.81,139.21,190760
2020/03/20,15:41:00,139.11,139.39,138.94,139.35,145142
2020/03/20,15:42:00,138.99,139.46,138.99,139.46,123558
2020/03/20,15:43:00,139.07,140.04,137.35,137.35,374399
2020/03/23,09:31:00,137.01,137.47,135.00,135.13,2736066
2020/03/23,09:32:00,135.13,136.97,134.88,136.87,595928
2020/03/23,09:33:00,136.91,138.18,136.75,137.46,739791
2020/03/23,09:34:00,137.45,137.91,137.33,137.50,351273
2020/03/23,09:35:00,137.50,137.66,136.85,137.25,442314
2020/03/23,09:36:00,137.25,137.44,136.39,136.84,335815
2020/03/23,09:37:00,136.84,137.20,136.53,136.57,303407
2020/03/23,09:38:00,136.51,136.64,135.55,135.59,241893
2020/03/23,09:39:00,135.59,135.59,134.96,135.31,412745
2020/03/23,09:40:00,135.35,135.99,135.22,135.78,367307
2020/03/23,09:41:00,135.78,136.20,135.16,135.53,270700
2020/03/23,09:42:00,135.53,135.56,134.78,135.00,322036
2020/03/23,09:43:00,135.00,135.20,134.75,135.01,358926
2020/03/23,09:44:00,135.03,135.98,135.03,135.90,333182
2020/03/23,09:45:00,135.91,135.91,135.00,135.44,286586
2020/03/23,09:46:00,135.44,135.51,134.99,135.26,301847
2020/03/23,09:47:00,135.27,135.55,134.52,134.65,373086
2020/03/23,09:48:00,134.65,135.37,134.56,135.36,257905
2020/03/23,09:49:00,135.36,135.79,135.09,135.66,336921
2020/03/23,09:50:00,135.66,135.96,135.50,135.73,226390
2020/03/23,09:51:00,135.73,135.99,135.62,135.74,269963
2020/03/23,09:52:00,135.74,136.98,135.00,136.95,423899
2020/03/23,09:53:00,136.94,137.36,136.64,137.06,347690
2020/03/23,09:54:00,137.08,137.42,136.78,136.92,166387
2020/03/23,09:55:00,136.82,137.22,136.57,137.00,178477
2020/03/23,09:56:00,137.00,137.97,136.95,137.97,290055
2020/03/23,09:57:00,137.97,138.47,137.90,138.40,391594
2020/03/23,09:58:00,138.36,138.65,138.24,138.63,202067
2020/03/23,09:59:00,138.63,138.81,138.36,138.81,257920
2020/03/23,10:00:00,138.81,139.00,138.49,138.99,215265
2020/03/23,10:01:00,138.99,139.20,138.82,138.95,243051
2020/03/23,10:02:00,138.95,138.98,138.40,138.50,243311
2020/03/23,10:03:00,138.48,138.75,138.34,138.66,221346
2020/03/23,10:04:00,138.66,138.83,138.33,138.73,181937
2020/03/23,10:05:00,138.75,138.97,138.53,138.85,348028
2020/03/23,10:06:00,138.85,139.05,138.56,139.02,300959
2020/03/23,10:07:00,139.02,139.08,138.65,138.90,156226
2020/03/23,10:08:00,138.90,139.20,138.88,139.13,159068
2020/03/23,10:09:00,139.15,139.15,138.61,138.84,104509
2020/03/23,10:10:00,138.84,139.01,138.72,138.90,172151
2020/03/23,10:11:00,138.90,139.01,138.76,138.82,174586
2020/03/23,10:12:00,138.80,139.44,138.69,139.28,275279
2020/03/23,10:13:00,139.28,140.25,139.28,140.19,381073
2020/03/23,10:14:00,140.19,140.57,140.03,140.47,429460
2020/03/23,10:15:00,140.47,140.47,140.00,140.08,172025
2020/03/23,10:16:00,140.08,140.47,139.74,139.83,176626
2020/03/23,10:17:00,139.83,140.03,139.77,139.85,204489
2020/03/23,10:18:00,139.85,139.90,139.34,139.34,162166
2020/03/23,10:19:00,139.35,139.38,138.92,139.01,244832
2020/03/23,10:20:00,139.01,139.02,138.19,138.27,166789
2020/03/23,10:21:00,138.27,138.53,138.04,138.19,149328
2020/03/23,10:22:00,138.17,138.20,137.52,137.65,195799
2020/03/23,10:23:00,137.64,138.21,137.58,137.88,207970
2020/03/23,10:24:00,137.91,138.80,137.91,138.42,137203
2020/03/23,10:25:00,138.41,138.50,138.17,138.35,124628
2020/03/23,10:26:00,138.35,138.60,138.21,138.33,136223
2020/03/23,10:27:00,138.33,138.35,137.58,137.58,180345
2020/03/23,10:28:00,137.58,137.74,137.18,137.65,150468
2020/03/23,10:29:00,137.66,138.09,137.55,137.89,124913
2020/03/23,10:30:00,137.92,138.01,137.54,137.65,116987
2020/03/23,10:31:00,137.66,137.90,137.32,137.81,180340
2020/03/23,10:32:00,137.81,138.35,137.63,138.29,163185
2020/03/23,10:33:00,138.23,138.45,137.71,137.71,171009
2020/03/23,10:34:00,137.71,137.90,137.35,137.65,86690
2020/03/23,10:35:00,137.64,137.71,137.33,137.66,84267
2020/03/23,10:36:00,137.69,137.95,137.45,137.86,85367
2020/03/23,10:37:00,137.88,137.98,137.58,137.70,112884
2020/03/23,10:38:00,137.70,137.73,137.24,137.28,133759
2020/03/23,10:39:00,137.28,137.46,137.13,137.33,102094
2020/03/23,10:40:00,137.33,138.04,137.29,137.67,110296
2020/03/23,10:41:00,137.71,138.24,137.65,137.79,106200
2020/03/23,10:42:00,137.79,138.07,137.53,138.06,125277
2020/03/23,10:43:00,138.06,138.47,137.97,138.44,178609
2020/03/23,10:44:00,138.38,138.67,138.14,138.22,186511
2020/03/23,10:45:00,138.24,138.46,138.10,138.30,127594
2020/03/23,10:46:00,138.25,138.36,137.86,137.96,121323
2020/03/23,10:47:00,137.93,138.23,137.70,137.74,114730
2020/03/23,10:48:00,137.74,137.87,137.65,137.70,85574
2020/03/23,10:49:00,137.70,137.76,137.13,137.17,131694
2020/03/23,10:50:00,137.17,137.44,136.51,136.88,236521
2020/03/23,10:51:00,136.89,137.04,136.70,136.95,88133
2020/03/23,10:52:00,136.96,137.37,136.59,137.06,197037
2020/03/23,10:53:00,137.06,137.18,136.83,136.90,95027
2020/03/23,10:54:00,136.90,137.00,136.64,136.66,120873
2020/03/23,10:55:00,136.66,136.75,136.05,136.21,150625
2020/03/23,10:56:00,136.21,136.22,135.61,135.70,238604
2020/03/23,10:57:00,135.68,136.10,135.65,135.95,139401
2020/03/23,10:58:00,135.95,136.08,135.78,135.86,123456
2020/03/23,10:59:00,135.84,136.00,135.65,135.96,89375
2020/03/23,11:00:00,135.96,136.02,135.65,135.70,129756
2020/03/23,11:01:00,135.70,136.04,135.65,135.90,144477
2020/03/23,11:02:00,135.91,136.10,135.81,135.93,134424
2020/03/23,11:03:00,135.93,135.93,135.56,135.63,125828
2020/03/23,11:04:00,135.63,135.69,135.23,135.44,303237
2020/03/23,11:05:00,135.44,136.24,135.38,136.24,145115
2020/03/23,11:06:00,136.24,136.71,136.12,136.65,255730
2020/03/23,11:07:00,136.69,137.03,136.50,136.62,164731
2020/03/23,11:08:00,136.62,136.94,136.48,136.51,105763
2020/03/23,11:09:00,136.51,136.56,136.11,136.20,100368
2020/03/23,11:10:00,136.20,136.69,136.18,136.37,114275
2020/03/23,11:11:00,136.37,136.80,136.36,136.45,174734
2020/03/23,11:12:00,136.45,136.54,136.02,136.09,117453
2020/03/23,11:13:00,136.09,136.26,136.00,136.13,93417
2020/03/23,11:14:00,136.13,136.29,136.00,136.04,65380
2020/03/23,11:15:00,136.05,136.26,135.91,136.13,154851
2020/03/23,11:16:00,136.13,136.42,136.05,136.13,100705
2020/03/23,11:17:00,136.17,136.51,136.07,136.32,88320
2020/03/23,11:18:00,136.32,136.43,136.09,136.13,79885
2020/03/23,11:19:00,136.16,136.50,135.86,135.99,139958
2020/03/23,11:20:00,135.99,136.30,135.99,136.24,149965
2020/03/23,11:21:00,136.24,136.28,135.60,135.70,153070
2020/03/23,11:22:00,135.70,135.75,135.35,135.42,111402
2020/03/23,11:23:00,135.42,135.63,135.06,135.21,242281
2020/03/23,11:24:00,135.21,135.37,135.01,135.21,140283
2020/03/23,11:25:00,135.21,135.34,135.05,135.24,108607
2020/03/23,11:26:00,135.24,135.60,135.21,135.26,116278
2020/03/23,11:27:00,135.32,135.34,134.73,134.95,386366
2020/03/23,11:28:00,134.95,134.98,134.74,134.78,193358
2020/03/23,11:29:00,134.78,134.81,134.55,134.60,151887
2020/03/23,11:30:00,134.60,134.67,134.40,134.47,182219
2020/03/23,11:31:00,134.47,134.70,134.25,134.29,222886
2020/03/23,11:32:00,134.31,134.85,134.27,134.60,175760
2020/03/23,11:33:00,134.56,135.08,134.54,135.05,164555
2020/03/23,11:34:00,135.01,135.07,134.90,134.97,129598
2020/03/23,11:35:00,134.97,134.99,134.78,134.80,163088
2020/03/23,11:36:00,134.80,134.83,134.37,134.38,104219
2020/03/23,11:37:00,134.38,134.62,134.16,134.51,173895
2020/03/23,11:38:00,134.51,135.05,134.48,135.05,132855
2020/03/23,11:39:00,135.05,135.29,134.83,134.83,107187
2020/03/23,11:40:00,134.84,134.92,134.35,134.37,95391
2020/03/23,11:41:00,134.37,134.52,134.12,134.12,105819
2020/03/23,11:42:00,134.12,134.18,133.88,134.01,342063
2020/03/23,11:43:00,134.01,134.13,133.60,133.81,209713
2020/03/23,11:44:00,133.85,134.23,133.16,133.18,268693
2020/03/23,11:45:00,133.21,133.27,132.80,133.01,352704
2020/03/23,11:46:00,133.01,133.45,132.86,132.89,175271
2020/03/23,11:47:00,132.89,132.94,132.66,132.74,174457
2020/03/23,11:48:00,132.74,133.46,132.67,133.44,183503
2020/03/23,11:49:00,133.44,133.47,133.00,133.10,146304
2020/03/23,11:50:00,133.10,133.21,132.81,132.97,209751
2020/03/23,11:51:00,132.97,133.01,132.52,132.73,195032
2020/03/23,11:52:00,132.73,133.22,132.71,133.10,256450
2020/03/23,11:53:00,133.09,133.65,133.04,133.61,189272
2020/03/23,11:54:00,133.62,134.06,133.48,133.97,150840
2020/03/23,11:55:00,133.97,134.34,133.80,134.11,232502
2020/03/23,11:56:00,134.11,134.16,133.95,134.02,118012
2020/03/23,11:57:00,134.02,134.14,133.68,133.81,210338
2020/03/23,11:58:00,133.81,134.08,133.39,133.44,131311
2020/03/23,11:59:00,133.44,134.22,133.42,134.17,151750
2020/03/23,12:00:00,134.17,134.76,134.17,134.74,151511
2020/03/23,12:01:00,134.74,135.34,134.64,135.31,198658
2020/03/23,12:02:00,135.31,135.90,135.19,135.83,158475
2020/03/23,12:03:00,135.83,136.33,135.62,136.22,199984
2020/03/23,12:04:00,136.22,136.28,135.92,136.19,157730
2020/03/23,12:05:00,136.21,136.33,135.78,136.15,179236
2020/03/23,12:06:00,136.15,136.36,135.90,136.12,109734
2020/03/23,12:07:00,136.12,136.26,135.89,136.09,110131
2020/03/23,12:08:00,136.09,136.29,135.97,136.03,116213
2020/03/23,12:09:00,136.05,136.14,135.79,135.87,219150
2020/03/23,12:10:00,135.88,135.88,135.05,135.08,288253
2020/03/23,12:11:00,135.08,135.29,134.65,135.20,143240
2020/03/23,12:12:00,135.20,135.62,135.07,135.39,186477
2020/03/23,12:13:00,135.40,135.42,134.99,135.13,99708
2020/03/23,12:14:00,135.15,135.47,135.12,135.32,98747
2020/03/23,12:15:00,135.32,135.65,135.21,135.50,112839
2020/03/23,12:16:00,135.50,135.97,135.50,135.83,162066
2020/03/23,12:17:00,135.83,136.09,135.83,135.97,123736
2020/03/23,12:18:00,135.97,136.12,135.69,136.12,93493
2020/03/23,12:19:00,136.12,137.38,136.06,137.34,304749
2020/03/23,12:20:00,137.37,137.86,137.15,137.46,304641
2020/03/23,12:21:00,137.46,137.80,136.76,136.89,253732
2020/03/23,12:22:00,136.85,137.68,136.76,137.15,167035
2020/03/23,12:23:00,137.15,137.88,137.11,137.68,286635
2020/03/23,12:24:00,137.68,137.84,137.46,137.51,123778
2020/03/23,12:25:00,137.51,138.00,137.45,137.50,158517
2020/03/23,12:26:00,137.50,137.75,137.00,137.30,178341
2020/03/23,12:27:00,137.30,137.71,137.30,137.44,139523
2020/03/23,12:28:00,137.44,137.58,136.96,137.04,159905
2020/03/23,12:29:00,137.04,137.22,136.71,136.77,98900
2020/03/23,12:30:00,136.77,136.86,136.51,136.74,102076
2020/03/23,12:31:00,136.69,136.96,135.70,135.79,179921
2020/03/23,12:32:00,135.78,136.33,135.72,136.16,92447
2020/03/23,12:33:00,136.16,136.59,135.82,136.04,87622
2020/03/23,12:34:00,136.04,136.38,135.80,136.09,70525
2020/03/23,12:35:00,136.09,136.80,135.95,136.80,70550
2020/03/23,12:36:00,136.80,137.25,136.66,136.79,135770
2020/03/23,12:37:00,136.76,136.81,136.14,136.30,90810
2020/03/23,12:38:00,136.36,136.83,136.29,136.75,113954
2020/03/23,12:39:00,136.75,136.92,136.61,136.92,74827
2020/03/23,12:40:00,136.92,137.36,136.74,136.90,119525
2020/03/23,12:41:00,136.90,137.39,136.81,137.31,81502
2020/03/23,12:42:00,137.31,137.76,137.29,137.73,107997
2020/03/23,12:43:00,137.73,138.25,137.64,138.19,147597
2020/03/23,12:44:00,138.19,138.57,138.00,138.50,175462
2020/03/23,12:45:00,138.50,138.82,138.50,138.64,177019
2020/03/23,12:46:00,138.64,138.67,138.18,138.60,188443
2020/03/23,12:47:00,138.58,138.93,138.33,138.93,157065
2020/03/23,12:48:00,138.93,139.01,138.70,138.95,128115
2020/03/23,12:49:00,138.95,139.44,138.90,139.44,167542
2020/03/23,12:50:00,139.39,139.93,139.37,139.73,201200
2020/03/23,12:51:00,139.73,139.93,139.35,139.75,175449
2020/03/23,12:52:00,139.81,140.00,139.55,139.69,195085
2020/03/23,12:53:00,139.69,139.80,138.82,139.12,150672
2020/03/23,12:54:00,139.12,139.31,138.71,138.89,108174
2020/03/23,12:55:00,138.89,138.98,138.48,138.71,187708
2020/03/23,12:56:00,138.71,138.85,138.50,138.80,200718
2020/03/23,12:57:00,138.80,139.73,138.80,139.67,186494
2020/03/23,12:58:00,139.67,139.70,139.36,139.63,134530
2020/03/23,12:59:00,139.63,139.94,139.51,139.70,146940
2020/03/23,13:00:00,139.74,139.85,139.20,139.30,139660
2020/03/23,13:01:00,139.30,139.37,138.67,138.71,174434
2020/03/23,13:02:00,138.71,138.85,138.23,138.34,149146
2020/03/23,13:03:00,138.34,138.60,138.05,138.55,109554
2020/03/23,13:04:00,138.55,138.64,138.33,138.38,87212
2020/03/23,13:05:00,138.38,138.53,137.70,137.72,123532
2020/03/23,13:06:00,137.72,138.00,137.66,137.94,85320
2020/03/23,13:07:00,137.94,138.15,137.84,137.96,72818
2020/03/23,13:08:00,137.96,138.11,137.86,138.03,92127
2020/03/23,13:09:00,138.03,138.06,137.75,137.88,87715
2020/03/23,13:10:00,137.88,138.05,137.81,138.00,78618
2020/03/23,13:11:00,138.00,138.29,137.95,138.15,332258
2020/03/23,13:12:00,138.15,139.16,138.15,138.91,223876
2020/03/23,13:13:00,138.89,139.89,138.88,139.64,184218
2020/03/23,13:14:00,139.64,139.80,139.55,139.62,151611
2020/03/23,13:15:00,139.59,139.73,139.46,139.50,171933
2020/03/23,13:16:00,139.50,139.56,138.55,138.64,116849
2020/03/23,13:17:00,138.64,138.87,138.58,138.71,79093
2020/03/23,13:18:00,138.71,138.86,138.16,138.60,106406
2020/03/23,13:19:00,138.55,138.60,138.09,138.33,105664
2020/03/23,13:20:00,138.33,138.53,138.18,138.48,141763
2020/03/23,13:21:00,138.49,138.51,138.24,138.24,59095
2020/03/23,13:22:00,138.24,138.68,138.15,138.64,84491
2020/03/23,13:23:00,138.58,138.95,138.43,138.43,113200
2020/03/23,13:24:00,138.43,138.55,137.65,137.82,186228
2020/03/23,13:25:00,137.82,138.09,137.74,137.99,79026
2020/03/23,13:26:00,137.99,138.00,137.21,137.21,108733
2020/03/23,13:27:00,137.21,137.55,137.19,137.47,91434
2020/03/23,13:28:00,137.47,138.11,137.47,137.63,112794
2020/03/23,13:29:00,137.63,137.81,137.31,137.42,69873
2020/03/23,13:30:00,137.42,137.46,136.44,136.64,135114
2020/03/23,13:31:00,136.64,136.71,136.28,136.40,177014
2020/03/23,13:32:00,136.40,136.57,136.04,136.05,82865
2020/03/23,13:33:00,136.05,136.46,136.03,136.29,106028
2020/03/23,13:34:00,136.28,136.42,136.21,136.32,62052
2020/03/23,13:35:00,136.32,137.10,136.32,137.04,100780
2020/03/23,13:36:00,137.04,137.20,136.70,137.02,87479
2020/03/23,13:37:00,137.02,137.06,136.53,136.73,78483
2020/03/23,13:38:00,136.77,136.84,136.09,136.12,96750
2020/03/23,13:39:00,136.18,136.20,135.82,136.01,138489
2020/03/23,13:40:00,136.01,136.32,135.85,136.15,73272
2020/03/23,13:41:00,136.15,136.72,136.05,136.68,109273
2020/03/23,13:42:00,136.68,136.88,136.50,136.84,80061
2020/03/23,13:43:00,136.84,137.08,136.64,136.68,82106
2020/03/23,13:44:00,136.68,136.72,135.66,135.78,130556
2020/03/23,13:45:00,135.78,136.39,135.57,136.07,144623
2020/03/23,13:46:00,136.07,136.75,136.07,136.68,80150
2020/03/23,13:47:00,136.68,136.90,136.35,136.68,79636
2020/03/23,13:48:00,136.68,137.15,136.48,137.06,89016
2020/03/23,13:49:00,137.12,138.01,137.03,138.01,129689
2020/03/23,13:50:00,138.01,138.59,137.99,138.35,172374
2020/03/23,13:51:00,138.32,138.35,137.66,137.73,102783
2020/03/23,13:52:00,137.73,137.98,137.42,137.89,82244
2020/03/23,13:53:00,137.89,138.15,137.69,137.86,74571
2020/03/23,13:54:00,137.87,137.89,136.83,136.83,97529
2020/03/23,13:55:00,136.91,137.70,136.78,137.57,117201
2020/03/23,13:56:00,137.57,137.64,136.55,136.60,94087
2020/03/23,13:57:00,136.60,136.63,135.83,136.25,179671
2020/03/23,13:58:00,136.25,136.33,135.50,136.00,183177
2020/03/23,13:59:00,135.99,136.50,135.85,136.32,164657
2020/03/23,14:00:00,136.32,136.47,136.07,136.34,72099
2020/03/23,14:01:00,136.34,136.46,135.64,135.71,110878
2020/03/23,14:02:00,135.80,136.20,135.53,135.63,64633
2020/03/23,14:03:00,135.63,136.09,135.29,135.84,183944
2020/03/23,14:04:00,135.84,135.85,135.31,135.52,87241
2020/03/23,14:05:00,135.52,136.23,135.43,136.04,103945
2020/03/23,14:06:00,136.04,136.44,135.80,136.11,91810
2020/03/23,14:07:00,136.20,137.10,136.13,136.93,120536
2020/03/23,14:08:00,136.93,137.16,136.29,136.65,104020
2020/03/23,14:09:00,136.62,136.88,136.34,136.77,87026
2020/03/23,14:10:00,136.77,136.77,135.78,135.81,133501
2020/03/23,14:11:00,135.81,136.00,135.60,135.88,62873
2020/03/23,14:12:00,135.88,136.17,135.73,135.86,59937
2020/03/23,14:13:00,135.91,136.47,135.70,135.94,67237
2020/03/23,14:14:00,135.94,136.21,135.80,136.12,68179
2020/03/23,14:15:00,136.12,136.64,136.03,136.06,98940
2020/03/23,14:16:00,136.06,136.41,136.03,136.17,82871
2020/03/23,14:17:00,136.17,136.62,136.07,136.22,85403
2020/03/23,14:18:00,136.25,136.36,136.05,136.10,91323
2020/03/23,14:19:00,136.10,136.37,136.06,136.08,93211
2020/03/23,14:20:00,136.08,136.31,135.65,135.67,111090
2020/03/23,14:21:00,135.67,135.92,135.53,135.54,124787
2020/03/23,14:22:00,135.54,135.66,135.07,135.13,191661
2020/03/23,14:23:00,135.15,135.36,135.02,135.21,99626
2020/03/23,14:24:00,135.21,135.49,135.13,135.43,88228
2020/03/23,14:25:00,135.43,135.61,135.28,135.39,94895
2020/03/23,14:26:00,135.39,135.49,135.12,135.32,84134
2020/03/23,14:27:00,135.25,135.33,134.92,134.93,219844
2020/03/23,14:28:00,134.93,135.90,134.80,135.80,114792
2020/03/23,14:29:00,135.79,136.96,135.61,136.85,195300
2020/03/23,14:30:00,136.81,136.86,136.08,136.24,108850
2020/03/23,14:31:00,136.24,136.46,135.92,136.02,123445
2020/03/23,14:32:00,136.03,136.19,135.62,135.62,118717
2020/03/23,14:33:00,135.63,135.96,135.51,135.73,97669
2020/03/23,14:34:00,135.69,135.87,135.26,135.50,100799
2020/03/23,14:35:00,135.55,135.70,135.33,135.45,72530
2020/03/23,14:36:00,135.47,135.73,135.10,135.34,90821
2020/03/23,14:37:00,135.34,135.43,135.11,135.16,72778
2020/03/23,14:38:00,135.16,135.40,135.06,135.40,84227
2020/03/23,14:39:00,135.40,135.96,135.33,135.40,119762
2020/03/23,14:40:00,135.40,135.69,135.20,135.54,89681
2020/03/23,14:41:00,135.54,136.09,135.48,135.87,93548
2020/03/23,14:42:00,135.87,136.05,135.59,135.75,96747
2020/03/23,14:43:00,135.81,136.33,135.69,136.29,116076
2020/03/23,14:44:00,136.29,136.68,136.15,136.68,92863
2020/03/23,14:45:00,136.68,136.77,136.22,136.47,137305
2020/03/23,14:46:00,136.47,136.65,136.12,136.26,103849
2020/03/23,14:47:00,136.26,136.26,135.81,135.92,93785
2020/03/23,14:48:00,135.92,136.35,135.90,136.08,73205
2020/03/23,14:49:00,136.10,136.78,136.06,136.59,106774
2020/03/23,14:50:00,136.59,137.62,136.59,137.29,151774
2020/03/23,14:51:00,137.29,137.35,136.61,136.62,125993
2020/03/23,14:52:00,136.62,136.96,136.00,136.10,163357
2020/03/23,14:53:00,136.10,136.12,135.67,135.72,89187
2020/03/23,14:54:00,135.71,135.86,135.51,135.76,87300
2020/03/23,14:55:00,135.76,136.21,135.66,136.11,143008
2020/03/23,14:56:00,136.14,136.38,135.84,136.24,100661
2020/03/23,14:57:00,136.24,136.54,136.00,136.03,100109
2020/03/23,14:58:00,136.03,136.13,135.61,135.61,99834
2020/03/23,14:59:00,135.61,136.00,135.54,135.73,69963
2020/03/23,15:00:00,135.73,135.79,135.32,135.42,102007
2020/03/23,15:01:00,135.42,135.65,135.19,135.36,92834
2020/03/23,15:02:00,135.36,135.45,135.08,135.43,191032
2020/03/23,15:03:00,135.43,135.98,135.18,135.97,134912
2020/03/23,15:04:00,135.97,136.38,135.79,136.29,163416
2020/03/23,15:05:00,136.29,136.70,136.05,136.65,141176
2020/03/23,15:06:00,136.67,136.67,136.11,136.34,109219
2020/03/23,15:07:00,136.34,136.64,136.20,136.31,99142
2020/03/23,15:08:00,136.31,136.72,135.85,135.94,136602
2020/03/23,15:09:00,135.92,136.03,135.60,135.78,89223
2020/03/23,15:10:00,135.76,135.87,135.41,135.44,96818
2020/03/23,15:11:00,135.44,135.62,135.23,135.42,123964
2020/03/23,15:12:00,135.44,135.48,135.02,135.10,102429
2020/03/23,15:13:00,135.10,135.12,134.80,134.97,227940
2020/03/23,15:14:00,134.98,135.10,134.83,134.97,82576
2020/03/23,15:15:00,134.97,135.36,134.91,135.15,111088
2020/03/23,15:16:00,135.15,135.50,134.96,135.26,115335
2020/03/23,15:17:00,135.26,135.30,135.04,135.08,143344
2020/03/23,15:18:00,135.08,135.25,134.80,135.21,142708
2020/03/23,15:19:00,135.19,135.35,134.95,135.03,74995
2020/03/23,15:20:00,135.05,135.25,134.95,135.09,76988
2020/03/23,15:21:00,135.09,135.09,134.55,134.79,145912
2020/03/23,15:22:00,134.80,135.12,134.76,134.92,94321
2020/03/23,15:23:00,134.92,134.92,134.50,134.50,134030
2020/03/23,15:24:00,134.50,134.85,134.45,134.57,116906
2020/03/23,15:25:00,134.57,134.59,134.07,134.26,151703
2020/03/23,15:26:00,134.26,134.30,134.02,134.21,108719
2020/03/23,15:27:00,134.21,134.47,134.06,134.26,148187
2020/03/23,15:28:00,134.26,134.49,134.11,134.41,127996
2020/03/23,15:29:00,134.44,134.48,134.26,134.43,189965
2020/03/23,15:30:00,134.44,134.45,134.07,134.13,146587
2020/03/23,15:31:00,134.14,134.41,134.00,134.00,171143
2020/03/23,15:32:00,134.01,134.15,134.00,134.04,166367
2020/03/23,15:33:00,134.02,134.14,134.00,134.09,129669
2020/03/23,15:34:00,134.09,134.17,133.75,133.92,257644
2020/03/23,15:35:00,133.95,134.06,133.76,133.94,195903
2020/03/23,15:36:00,133.93,133.96,133.67,133.93,180698
2020/03/23,15:37:00,133.93,134.20,133.81,134.15,290846
2020/03/23,15:38:00,134.15,134.23,134.01,134.14,411611
2020/03/23,15:39:00,134.13,134.80,134.06,134.68,262130
2020/03/23,15:40:00,134.68,134.75,134.17,134.26,228553
2020/03/23,15:41:00,134.26,134.42,134.00,134.20,228144
2020/03/23,15:42:00,134.20,134.40,133.91,134.21,220557
2020/03/23,15:43:00,134.21,134.56,134.09,134.12,201465
2020/03/23,15:44:00,134.11,134.53,134.11,134.45,206676
2020/03/23,15:45:00,134.45,135.04,134.39,134.80,317572
2020/03/23,15:46:00,134.81,135.30,134.68,134.97,301958
2020/03/23,15:47:00,134.97,135.13,134.77,135.13,349375
2020/03/23,15:48:00,135.13,135.16,134.62,134.84,229382
2020/03/23,15:49:00,134.84,134.86,134.10,134.70,246794
2020/03/23,15:50:00,134.71,134.81,134.07,134.08,271930
2020/03/23,15:51:00,134.10,135.05,133.70,134.94,494662
2020/03/23,15:52:00,134.95,135.80,134.89,135.74,525567
2020/03/23,15:53:00,135.74,136.21,135.49,136.21,387842
2020/03/23,15:54:00,136.21,136.22,135.20,135.77,439825
2020/03/23,15:55:00,135.77,136.42,135.64,136.10,418876
2020/03/23,15:56:00,136.13,136.63,136.01,136.62,452000
2020/03/23,15:57:00,136.67,136.77,136.25,136.51,440799
2020/03/23,15:58:00,136.28,136.47,136.12,136.15,358220
2020/03/23,15:59:00,136.30,137.25,135.98,135.98,1088231
2020/03/24,09:31:00,143.75,144.00,142.71,143.04,501050
2020/03/24,09:32:00,143.05,143.05,142.12,142.97,335431
2020/03/24,09:33:00,142.97,143.36,142.81,143.26,310338
2020/03/24,09:34:00,143.26,144.00,143.17,143.96,351994
2020/03/24,09:35:00,143.96,144.65,143.85,144.65,395674
2020/03/24,09:36:00,144.65,144.76,144.17,144.28,408300
2020/03/24,09:37:00,144.28,144.86,144.13,144.65,336673
2020/03/24,09:38:00,144.65,144.83,144.34,144.40,335123
2020/03/24,09:39:00,144.40,144.63,143.77,143.80,308273
2020/03/24,09:40:00,143.79,143.84,143.47,143.80,262667
2020/03/24,09:41:00,143.79,143.91,143.54,143.76,248233
2020/03/24,09:42:00,143.76,143.85,142.89,142.94,226957
2020/03/24,09:43:00,142.94,143.13,142.39,142.44,232416
2020/03/24,09:44:00,142.44,142.90,142.40,142.76,260249
2020/03/24,09:45:00,142.76,142.96,142.40,142.61,207799
2020/03/24,09:46:00,142.61,142.93,142.51,142.60,249842
2020/03/24,09:47:00,142.61,142.88,142.37,142.38,192641
2020/03/24,09:48:00,142.38,143.00,142.34,142.79,242478
2020/03/24,09:49:00,142.80,142.98,142.37,142.43,203046
2020/03/24,09:50:00,142.45,142.69,142.07,142.14,263596
2020/03/24,09:51:00,142.16,142.35,141.91,142.07,287833
2020/03/24,09:52:00,142.07,142.09,141.47,141.82,235304
2020/03/24,09:53:00,141.82,142.42,141.78,142.35,239350
2020/03/24,09:54:00,142.35,142.82,142.30,142.71,216338
2020/03/24,09:55:00,142.71,142.82,142.54,142.80,213624
2020/03/24,09:56:00,142.80,142.91,142.36,142.77,188735
2020/03/24,09:57:00,142.77,142.82,142.45,142.62,124656
2020/03/24,09:58:00,142.62,142.67,142.26,142.38,203337
2020/03/24,09:59:00,142.38,142.42,141.90,142.03,189074
2020/03/24,10:00:00,142.03,142.15,141.85,142.06,207282
2020/03/24,10:01:00,142.07,142.19,141.60,141.68,174731
2020/03/24,10:02:00,141.68,141.82,141.28,141.68,235407
2020/03/24,10:03:00,141.65,142.09,141.55,142.06,169171
2020/03/24,10:04:00,142.06,142.36,141.91,142.01,185656
2020/03/24,10:05:00,142.01,142.10,141.77,141.91,136947
2020/03/24,10:06:00,141.90,142.42,141.89,142.21,160421
2020/03/24,10:07:00,142.21,142.59,142.13,142.47,152564
2020/03/24,10:08:00,142.46,142.78,142.39,142.56,136329
2020/03/24,10:09:00,142.56,142.80,142.42,142.49,134950
2020/03/24,10:10:00,142.51,142.72,142.40,142.54,139092
2020/03/24,10:11:00,142.51,142.67,142.48,142.62,175968
2020/03/24,10:12:00,142.63,143.18,142.61,143.14,300077
2020/03/24,10:13:00,143.12,143.64,143.05,143.59,224721
2020/03/24,10:14:00,143.59,143.75,143.38,143.48,197561
2020/03/24,10:15:00,143.48,143.97,143.44,143.96,201988
2020/03/24,10:16:00,143.96,144.44,143.90,144.38,411349
2020/03/24,10:17:00,144.38,144.55,144.36,144.50,331537
2020/03/24,10:18:00,144.50,144.64,144.47,144.51,228881
2020/03/24,10:19:00,144.51,144.65,144.35,144.35,291919
2020/03/24,10:20:00,144.35,144.56,144.16,144.54,172369
2020/03/24,10:21:00,144.54,144.59,144.30,144.31,141683
2020/03/24,10:22:00,144.31,144.42,144.11,144.38,178063
2020/03/24,10:23:00,144.38,144.80,144.34,144.79,203583
2020/03/24,10:24:00,144.79,144.82,144.55,144.71,201674
2020/03/24,10:25:00,144.71,144.78,144.56,144.78,182721
2020/03/24,10:26:00,144.78,144.82,144.60,144.67,145900
2020/03/24,10:27:00,144.67,144.84,144.57,144.76,256283
2020/03/24,10:28:00,144.76,145.13,144.72,145.12,522052
2020/03/24,10:29:00,145.12,145.35,144.91,144.94,263373
2020/03/24,10:30:00,144.93,144.98,144.31,144.42,265739
2020/03/24,10:31:00,144.43,144.48,143.93,144.02,289469
2020/03/24,10:32:00,144.02,144.11,143.79,144.06,154558
2020/03/24,10:33:00,144.04,144.28,143.97,144.27,161513
2020/03/24,10:34:00,144.27,144.85,144.16,144.73,211443
2020/03/24,10:35:00,144.73,145.07,144.71,144.93,207552
2020/03/24,10:36:00,144.93,145.03,144.40,144.40,195187
2020/03/24,10:37:00,144.40,144.60,144.22,144.46,138467
2020/03/24,10:38:00,144.46,144.61,144.39,144.53,135658
2020/03/24,10:39:00,144.54,144.89,144.53,144.76,149599
2020/03/24,10:40:00,144.76,145.00,144.68,144.96,153533
2020/03/24,10:41:00,144.96,145.12,144.71,145.08,196629
2020/03/24,10:42:00,145.08,145.10,144.78,144.87,145548
2020/03/24,10:43:00,144.87,144.99,144.77,144.98,114705
2020/03/24,10:44:00,144.98,145.28,144.93,145.06,209618
2020/03/24,10:45:00,145.08,145.13,144.57,144.75,146463
2020/03/24,10:46:00,144.75,144.80,144.51,144.60,127281
2020/03/24,10:47:00,144.60,144.60,144.11,144.18,145104
2020/03/24,10:48:00,144.18,144.31,144.03,144.04,143968
2020/03/24,10:49:00,144.05,144.09,143.72,143.85,165201
2020/03/24,10:50:00,143.85,143.85,143.12,143.24,193069
2020/03/24,10:51:00,143.24,143.68,143.21,143.46,192646
2020/03/24,10:52:00,143.46,143.70,143.35,143.55,147695
2020/03/24,10:53:00,143.55,143.79,143.52,143.75,103141
2020/03/24,10:54:00,143.75,143.95,143.60,143.79,125156
2020/03/24,10:55:00,143.79,143.85,143.47,143.64,157080
2020/03/24,10:56:00,143.61,143.72,143.28,143.60,110833
2020/03/24,10:57:00,143.63,143.72,143.42,143.46,100569
2020/03/24,10:58:00,143.46,143.55,143.30,143.47,102808
2020/03/24,10:59:00,143.48,143.73,143.48,143.73,95273
2020/03/24,11:00:00,143.72,143.95,143.68,143.87,120401
2020/03/24,11:01:00,143.87,144.30,143.81,144.22,142216
2020/03/24,11:02:00,144.25,144.66,144.20,144.66,133004
2020/03/24,11:03:00,144.66,144.79,144.53,144.62,159241
2020/03/24,11:04:00,144.62,144.70,144.35,144.38,155597
2020/03/24,11:05:00,144.38,144.51,143.92,143.93,144436
2020/03/24,11:06:00,143.93,144.03,143.58,143.59,133052
2020/03/24,11:07:00,143.59,143.78,143.41,143.48,123829
2020/03/24,11:08:00,143.48,143.50,143.00,143.08,231550
2020/03/24,11:09:00,143.08,143.43,143.00,143.25,280769
2020/03/24,11:10:00,143.25,143.33,143.10,143.16,146106
2020/03/24,11:11:00,143.16,143.42,143.00,143.39,142495
2020/03/24,11:12:00,143.39,143.43,143.10,143.34,125129
2020/03/24,11:13:00,143.34,143.43,143.20,143.40,100433
2020/03/24,11:14:00,143.40,143.84,143.33,143.71,128880
2020/03/24,11:15:00,143.71,143.98,143.11,143.90,258942
2020/03/24,11:16:00,143.92,143.94,143.46,143.51,107037
2020/03/24,11:17:00,143.51,143.95,143.33,143.93,147176
2020/03/24,11:18:00,143.93,144.01,143.75,143.75,135324
2020/03/24,11:19:00,143.75,143.90,143.69,143.71,89600
2020/03/24,11:20:00,143.71,143.90,143.60,143.79,119986
2020/03/24,11:21:00,143.79,143.95,143.70,143.85,70046
2020/03/24,11:22:00,143.87,144.19,143.87,144.10,175122
2020/03/24,11:23:00,144.10,144.32,144.08,144.15,144514
2020/03/24,11:24:00,144.14,144.24,144.06,144.19,129666
2020/03/24,11:25:00,144.18,144.26,143.92,143.98,121446
2020/03/24,11:26:00,143.98,144.27,143.94,144.08,117813
2020/03/24,11:27:00,144.08,144.27,144.08,144.24,106275
2020/03/24,11:28:00,144.24,144.48,144.24,144.25,142302
2020/03/24,11:29:00,144.25,144.46,144.25,144.37,109629
2020/03/24,11:30:00,144.37,144.45,144.20,144.20,108923
2020/03/24,11:31:00,144.20,144.49,144.20,144.49,104079
2020/03/24,11:32:00,144.48,144.69,144.35,144.40,179710
2020/03/24,11:33:00,144.40,144.40,143.85,144.10,165425
2020/03/24,11:34:00,144.10,144.19,143.90,144.09,98667
2020/03/24,11:35:00,144.09,144.39,144.04,144.34,147220
2020/03/24,11:36:00,144.33,144.84,144.32,144.82,182523
2020/03/24,11:37:00,144.82,144.88,144.63,144.78,114659
2020/03/24,11:38:00,144.78,144.98,144.66,144.96,136691
2020/03/24,11:39:00,144.96,145.09,144.83,145.02,241324
2020/03/24,11:40:00,145.02,145.44,144.97,145.39,246101
2020/03/24,11:41:00,145.39,145.55,145.01,145.55,304673
2020/03/24,11:42:00,145.55,145.94,145.43,145.55,272218
2020/03/24,11:43:00,145.55,145.75,145.24,145.57,276746
2020/03/24,11:44:00,145.56,145.84,145.53,145.79,202547
2020/03/24,11:45:00,145.79,145.79,145.50,145.55,149675
2020/03/24,11:46:00,145.55,145.65,145.33,145.44,182831
2020/03/24,11:47:00,145.44,145.61,145.35,145.48,176449
2020/03/24,11:48:00,145.48,145.56,145.32,145.41,145872
2020/03/24,11:49:00,145.41,145.50,145.21,145.30,170555
2020/03/24,11:50:00,145.30,145.37,144.85,145.00,266598
2020/03/24,11:51:00,145.00,145.18,144.79,144.91,163859
2020/03/24,11:52:00,144.91,145.20,144.82,145.18,143370
2020/03/24,11:53:00,145.18,145.34,145.08,145.29,127792
2020/03/24,11:54:00,145.29,145.52,145.28,145.48,94204
2020/03/24,11:55:00,145.48,145.58,145.34,145.35,119930
2020/03/24,11:56:00,145.35,145.66,145.34,145.66,122912
2020/03/24,11:57:00,145.66,145.97,145.65,145.88,191470
2020/03/24,11:58:00,145.88,145.93,145.71,145.81,146698
2020/03/24,11:59:00,145.81,146.00,145.71,145.84,151368
2020/03/24,12:00:00,145.84,145.96,145.76,145.93,76804
2020/03/24,12:01:00,145.93,146.13,145.76,145.96,271434
2020/03/24,12:02:00,145.96,145.96,145.76,145.89,105833
2020/03/24,12:03:00,145.89,145.92,145.61,145.65,158077
2020/03/24,12:04:00,145.64,146.05,145.63,146.01,165230
2020/03/24,12:05:00,146.01,146.11,145.95,145.99,116339
2020/03/24,12:06:00,146.00,146.35,145.96,146.18,179461
2020/03/24,12:07:00,146.18,146.19,145.80,145.82,149883
2020/03/24,12:08:00,145.81,145.91,145.62,145.84,74871
2020/03/24,12:09:00,145.84,146.19,145.77,145.99,118727
2020/03/24,12:10:00,145.99,146.05,145.80,145.97,129154
2020/03/24,12:11:00,145.97,146.15,145.72,146.04,104608
2020/03/24,12:12:00,146.05,146.17,145.90,146.08,103265
2020/03/24,12:13:00,146.12,146.25,145.95,146.03,137956
2020/03/24,12:14:00,146.03,146.42,145.97,146.06,144081
2020/03/24,12:15:00,146.06,146.20,145.98,146.09,109252
2020/03/24,12:16:00,146.09,146.40,146.00,146.25,146670
2020/03/24,12:17:00,146.25,146.28,146.04,146.16,94768
2020/03/24,12:18:00,146.17,146.20,146.08,146.13,92625
2020/03/24,12:19:00,146.13,146.24,146.08,146.17,82423
2020/03/24,12:20:00,146.18,146.28,146.08,146.15,90933
2020/03/24,12:21:00,146.16,146.63,146.07,146.56,182609
2020/03/24,12:22:00,146.56,146.56,146.25,146.37,113271
2020/03/24,12:23:00,146.37,146.88,146.29,146.88,165564
2020/03/24,12:24:00,146.88,147.00,146.81,147.00,172015
2020/03/24,12:25:00,146.99,147.04,146.68,146.76,294541
2020/03/24,12:26:00,146.75,147.03,146.69,147.02,186981
2020/03/24,12:27:00,147.02,147.07,146.77,146.98,137843
2020/03/24,12:28:00,146.98,147.28,146.96,147.24,189642
2020/03/24,12:29:00,147.24,147.57,147.11,147.53,222861
2020/03/24,12:30:00,147.53,147.96,147.50,147.94,238893
2020/03/24,12:31:00,147.94,148.05,147.80,147.82,370226
2020/03/24,12:32:00,147.82,147.90,147.76,147.86,157508
2020/03/24,12:33:00,147.83,148.05,147.79,148.02,169120
2020/03/24,12:34:00,148.00,148.29,147.85,148.29,170936
2020/03/24,12:35:00,148.29,148.65,148.27,148.64,210150
2020/03/24,12:36:00,148.64,148.84,148.44,148.78,215374
2020/03/24,12:37:00,148.78,148.86,148.55,148.76,188054
2020/03/24,12:38:00,148.78,149.15,148.75,149.13,343307
2020/03/24,12:39:00,149.13,149.25,149.00,149.21,294350
2020/03/24,12:40:00,149.23,149.60,149.14,149.34,255855
2020/03/24,12:41:00,149.32,149.32,148.96,149.00,262762
2020/03/24,12:42:00,149.00,149.01,148.30,148.40,246967
2020/03/24,12:43:00,148.40,148.41,147.97,148.18,216566
2020/03/24,12:44:00,148.18,148.54,148.12,148.50,183028
2020/03/24,12:45:00,148.50,148.73,148.29,148.35,169131
2020/03/24,12:46:00,148.35,148.38,148.04,148.04,155801
2020/03/24,12:47:00,148.04,148.14,147.57,147.58,200262
2020/03/24,12:48:00,147.58,147.79,147.32,147.34,175396
2020/03/24,12:49:00,147.37,147.62,147.18,147.37,189399
2020/03/24,12:50:00,147.37,147.55,147.34,147.54,113042
2020/03/24,12:51:00,147.54,147.64,147.46,147.55,139101
2020/03/24,12:52:00,147.56,147.95,147.56,147.72,153169
2020/03/24,12:53:00,147.72,147.82,147.14,147.15,141489
2020/03/24,12:54:00,147.15,147.25,146.85,147.21,152583
2020/03/24,12:55:00,147.20,147.33,147.02,147.17,113582
2020/03/24,12:56:00,147.17,147.43,147.13,147.28,93353
2020/03/24,12:57:00,147.29,147.45,147.24,147.43,64350
2020/03/24,12:58:00,147.45,147.46,147.21,147.25,69244
2020/03/24,12:59:00,147.25,147.30,146.58,146.62,131093
2020/03/24,13:00:00,146.62,146.76,146.10,146.13,213562
2020/03/24,13:01:00,146.14,146.34,146.05,146.16,163941
2020/03/24,13:02:00,146.17,146.79,146.13,146.73,169261
2020/03/24,13:03:00,146.73,146.94,146.70,146.92,110107
2020/03/24,13:04:00,146.91,147.00,146.72,146.74,100709
2020/03/24,13:05:00,146.72,146.75,146.43,146.46,159328
2020/03/24,13:06:00,146.46,146.48,146.05,146.14,136733
2020/03/24,13:07:00,146.14,146.39,145.98,145.99,167269
2020/03/24,13:08:00,145.99,146.22,145.73,146.17,173792
2020/03/24,13:09:00,146.17,146.64,146.15,146.44,168428
2020/03/24,13:10:00,146.43,146.44,145.79,145.99,149177
2020/03/24,13:11:00,145.99,145.99,145.56,145.58,129492
2020/03/24,13:12:00,145.58,145.97,145.55,145.86,112563
2020/03/24,13:13:00,145.87,146.01,145.75,145.99,127232
2020/03/24,13:14:00,146.00,146.41,145.82,146.07,129277
2020/03/24,13:15:00,146.07,146.70,146.07,146.57,144501
2020/03/24,13:16:00,146.57,146.72,146.52,146.60,93874
2020/03/24,13:17:00,146.60,146.61,146.05,146.29,172984
2020/03/24,13:18:00,146.31,146.50,146.11,146.23,126982
2020/03/24,13:19:00,146.23,146.38,146.15,146.26,97747
2020/03/24,13:20:00,146.31,146.40,146.15,146.27,88417
2020/03/24,13:21:00,146.27,146.28,145.55,145.62,119090
2020/03/24,13:22:00,145.63,145.74,145.55,145.55,92228
2020/03/24,13:23:00,145.58,145.81,145.33,145.35,126724
2020/03/24,13:24:00,145.35,146.16,145.35,146.10,120889
2020/03/24,13:25:00,146.10,146.43,145.96,146.26,174513
2020/03/24,13:26:00,146.26,146.40,145.98,146.15,107883
2020/03/24,13:27:00,146.15,146.64,146.15,146.58,101249
2020/03/24,13:28:00,146.56,147.01,146.41,146.83,166973
2020/03/24,13:29:00,146.82,147.20,146.82,147.12,137832
2020/03/24,13:30:00,147.12,147.18,146.88,146.88,99038
2020/03/24,13:31:00,146.88,147.20,146.74,147.09,176177
2020/03/24,13:32:00,147.11,147.30,147.00,147.25,139993
2020/03/24,13:33:00,147.25,147.45,147.21,147.43,142252
2020/03/24,13:34:00,147.43,147.75,147.39,147.67,164688
2020/03/24,13:35:00,147.66,147.71,147.51,147.55,105496
2020/03/24,13:36:00,147.55,147.64,147.43,147.54,130400
2020/03/24,13:37:00,147.53,147.62,147.26,147.31,156224
2020/03/24,13:38:00,147.31,147.45,147.28,147.33,83487
2020/03/24,13:39:00,147.33,147.53,147.30,147.51,71637
2020/03/24,13:40:00,147.50,147.58,147.12,147.16,89496
2020/03/24,13:41:00,147.16,147.25,146.89,146.92,86394
2020/03/24,13:42:00,146.92,146.96,146.37,146.59,356140
2020/03/24,13:43:00,146.59,146.67,146.09,146.13,122075
2020/03/24,13:44:00,146.13,146.21,145.86,146.08,117516
2020/03/24,13:45:00,146.06,146.44,145.97,146.41,101046
2020/03/24,13:46:00,146.41,146.62,146.23,146.56,81651
2020/03/24,13:47:00,146.57,146.78,146.51,146.67,70876
2020/03/24,13:48:00,146.68,146.68,146.06,146.15,60350
2020/03/24,13:49:00,146.15,146.34,146.00,146.04,106112
2020/03/24,13:50:00,146.07,146.20,145.87,146.04,135073
2020/03/24,13:51:00,146.04,146.10,145.67,145.67,105725
2020/03/24,13:52:00,145.68,145.83,145.33,145.34,121322
2020/03/24,13:53:00,145.34,145.36,144.69,144.81,272874
2020/03/24,13:54:00,144.81,145.25,144.81,145.08,175866
2020/03/24,13:55:00,145.08,145.48,145.06,145.48,109650
2020/03/24,13:56:00,145.48,145.49,145.20,145.36,95191
2020/03/24,13:57:00,145.36,145.52,145.25,145.42,95134
2020/03/24,13:58:00,145.42,145.46,145.11,145.21,71173
2020/03/24,13:59:00,145.21,145.21,144.85,144.91,109672
2020/03/24,14:00:00,144.89,144.96,144.59,144.94,148746
2020/03/24,14:01:00,144.94,145.12,144.69,145.12,100804
2020/03/24,14:02:00,145.13,145.26,145.05,145.24,158933
2020/03/24,14:03:00,145.25,145.27,144.72,144.78,83056
2020/03/24,14:04:00,144.78,144.84,144.51,144.59,95145
2020/03/24,14:05:00,144.59,144.60,144.11,144.26,131773
2020/03/24,14:06:00,144.25,144.50,144.19,144.38,96456
2020/03/24,14:07:00,144.38,144.50,144.20,144.26,140277
2020/03/24,14:08:00,144.26,144.31,143.85,144.00,147851
2020/03/24,14:09:00,144.00,144.00,143.71,143.83,128484
2020/03/24,14:10:00,143.83,144.00,143.61,143.65,126681
2020/03/24,14:11:00,143.65,143.99,143.42,143.56,165869
2020/03/24,14:12:00,143.56,143.80,143.56,143.65,112292
2020/03/24,14:13:00,143.65,144.03,143.56,143.88,96312
2020/03/24,14:14:00,143.88,144.09,143.56,143.75,132129
2020/03/24,14:15:00,143.75,143.98,143.65,143.88,85861
2020/03/24,14:16:00,143.89,144.37,143.71,144.22,134934
2020/03/24,14:17:00,144.22,144.91,144.22,144.70,128828
2020/03/24,14:18:00,144.70,144.77,144.53,144.60,104091
2020/03/24,14:19:00,144.57,144.82,144.38,144.49,145297
2020/03/24,14:20:00,144.49,144.56,144.03,144.22,95937
2020/03/24,14:21:00,144.22,144.45,144.11,144.15,94057
2020/03/24,14:22:00,144.15,144.29,144.01,144.25,71262
2020/03/24,14:23:00,144.26,144.70,144.26,144.63,131755
2020/03/24,14:24:00,144.63,144.96,144.61,144.93,144805
2020/03/24,14:25:00,144.93,145.14,144.87,145.14,175511
2020/03/24,14:26:00,145.14,145.16,144.69,144.73,83008
2020/03/24,14:27:00,144.73,145.08,144.62,145.06,90113
2020/03/24,14:28:00,145.03,145.35,144.98,145.33,164972
2020/03/24,14:29:00,145.33,145.88,145.32,145.75,170980
2020/03/24,14:30:00,145.77,145.77,145.46,145.48,96377
2020/03/24,14:31:00,145.51,145.58,145.08,145.20,142538
2020/03/24,14:32:00,145.15,145.39,145.14,145.26,97329
2020/03/24,14:33:00,145.28,145.34,145.11,145.29,80127
2020/03/24,14:34:00,145.29,145.40,145.09,145.25,96913
2020/03/24,14:35:00,145.23,145.35,145.06,145.19,107679
2020/03/24,14:36:00,145.26,145.94,145.22,145.90,148381
2020/03/24,14:37:00,145.90,146.37,145.88,146.17,151388
2020/03/24,14:38:00,146.17,146.45,146.11,146.35,123009
2020/03/24,14:39:00,146.35,146.35,145.88,146.28,109886
2020/03/24,14:40:00,146.28,146.37,145.94,146.36,115383
2020/03/24,14:41:00,146.36,146.53,146.20,146.26,137527
2020/03/24,14:42:00,146.26,146.31,146.05,146.28,112007
2020/03/24,14:43:00,146.28,146.52,146.15,146.19,118844
2020/03/24,14:44:00,146.19,146.30,145.91,145.94,118580
2020/03/24,14:45:00,145.94,146.11,145.91,145.98,84502
2020/03/24,14:46:00,145.98,146.21,145.90,145.94,72301
2020/03/24,14:47:00,145.94,146.07,145.36,145.50,109781
2020/03/24,14:48:00,145.50,145.64,145.17,145.24,108419
2020/03/24,14:49:00,145.24,145.32,145.10,145.13,91774
2020/03/24,14:50:00,145.11,145.29,145.05,145.23,98657
2020/03/24,14:51:00,145.19,145.64,145.11,145.56,113583
2020/03/24,14:52:00,145.54,145.54,145.23,145.33,110597
2020/03/24,14:53:00,145.33,145.33,145.04,145.12,73877
2020/03/24,14:54:00,145.12,145.84,145.07,145.77,90727
2020/03/24,14:55:00,145.77,145.94,145.59,145.80,119832
2020/03/24,14:56:00,145.80,146.15,145.74,146.06,1594851
2020/03/24,14:57:00,146.06,146.67,146.02,146.67,151205
2020/03/24,14:58:00,146.67,146.75,146.40,146.65,149859
2020/03/24,14:59:00,146.66,147.05,146.62,146.92,172674
2020/03/24,15:00:00,146.92,147.35,146.88,147.30,174361
2020/03/24,15:01:00,147.30,147.35,146.88,146.94,172363
2020/03/24,15:02:00,146.96,147.39,146.85,147.25,146809
2020/03/24,15:03:00,147.25,147.29,146.99,147.13,94992
2020/03/24,15:04:00,147.13,147.15,146.84,147.07,89083
2020/03/24,15:05:00,147.07,147.27,147.02,147.18,115321
2020/03/24,15:06:00,147.19,147.65,147.17,147.44,181721
2020/03/24,15:07:00,147.44,147.65,147.40,147.54,129193
2020/03/24,15:08:00,147.54,147.75,147.36,147.48,191843
2020/03/24,15:09:00,147.47,147.85,147.41,147.77,111775
2020/03/24,15:10:00,147.77,147.95,147.58,147.92,140249
2020/03/24,15:11:00,147.93,147.94,147.56,147.81,130005
2020/03/24,15:12:00,147.82,148.00,147.59,147.79,145593
2020/03/24,15:13:00,147.79,147.79,147.28,147.41,142668
2020/03/24,15:14:00,147.44,147.80,147.43,147.69,154896
2020/03/24,15:15:00,147.69,148.00,147.60,147.96,162944
2020/03/24,15:16:00,147.96,148.15,147.79,148.01,216811
2020/03/24,15:17:00,148.01,148.05,147.50,147.53,118118
2020/03/24,15:18:00,147.53,147.53,146.86,147.07,171162
2020/03/24,15:19:00,147.07,147.73,147.07,147.69,119853
2020/03/24,15:20:00,147.69,147.74,147.20,147.21,106003
2020/03/24,15:21:00,147.21,147.30,146.86,147.21,126418
2020/03/24,15:22:00,147.21,147.40,147.20,147.35,113938
2020/03/24,15:23:00,147.35,147.49,147.21,147.46,106760
2020/03/24,15:24:00,147.46,147.50,147.17,147.30,274819
2020/03/24,15:25:00,147.30,147.41,147.19,147.32,97613
2020/03/24,15:26:00,147.32,147.40,147.00,147.20,109602
2020/03/24,15:27:00,147.20,147.43,147.10,147.43,94003
2020/03/24,15:28:00,147.44,147.71,147.36,147.36,145152
2020/03/24,15:29:00,147.34,147.44,147.16,147.30,127007
2020/03/24,15:30:00,147.30,147.31,147.12,147.24,172056
2020/03/24,15:31:00,147.24,147.24,146.90,146.95,177896
2020/03/24,15:32:00,146.95,147.06,146.66,147.06,194920
2020/03/24,15:33:00,147.06,147.36,146.97,147.34,157049
2020/03/24,15:34:00,147.34,147.54,147.23,147.47,154220
2020/03/24,15:35:00,147.47,147.70,147.43,147.68,156915
2020/03/24,15:36:00,147.68,147.72,147.32,147.33,202964
2020/03/24,15:37:00,147.33,147.33,146.43,146.74,231660
2020/03/24,15:38:00,146.71,146.99,146.67,146.94,150968
2020/03/24,15:39:00,146.94,147.19,146.83,147.16,141893
2020/03/24,15:40:00,147.16,147.45,147.01,147.32,151311
2020/03/24,15:41:00,147.31,147.71,147.27,147.70,198151
2020/03/24,15:42:00,147.71,147.92,147.71,147.90,180663
2020/03/24,15:43:00,147.90,147.93,147.53,147.60,193264
2020/03/24,15:44:00,147.60,147.80,147.35,147.44,184478
2020/03/24,15:45:00,147.44,147.57,147.11,147.28,169346
2020/03/24,15:46:00,147.28,147.59,146.89,147.00,226054
2020/03/24,15:47:00,147.11,147.15,146.69,147.13,218253
2020/03/24,15:48:00,146.94,146.94,146.09,146.38,236477
2020/03/24,15:49:00,146.38,146.46,146.05,146.07,241956
2020/03/24,15:50:00,145.96,146.43,145.92,146.00,291288
2020/03/24,15:51:00,146.06,148.38,145.53,148.34,403754
2020/03/25,09:31:00,148.91,149.00,147.55,147.65,507616
2020/03/25,09:32:00,147.65,148.93,147.62,148.47,267575
2020/03/25,09:33:00,148.47,150.00,147.90,149.23,300644
2020/03/25,09:34:00,149.24,149.74,148.85,149.54,429428
2020/03/25,09:35:00,149.54,149.57,149.22,149.38,319547
2020/03/25,09:36:00,149.38,149.49,149.00,149.22,343355
2020/03/25,09:37:00,149.22,149.78,149.09,149.75,275652
2020/03/25,09:38:00,149.75,149.94,149.48,149.81,330593
2020/03/25,09:39:00,149.81,150.24,149.60,150.18,448939
2020/03/25,09:40:00,150.18,151.22,150.06,151.06,440425
2020/03/25,09:41:00,151.06,151.09,150.61,150.96,413346
2020/03/25,09:42:00,151.01,151.05,150.61,150.81,413248
2020/03/25,09:43:00,150.81,151.26,150.74,151.22,326532
2020/03/25,09:44:00,151.22,151.25,150.54,150.85,260152
2020/03/25,09:45:00,150.85,150.90,149.21,150.22,446265
2020/03/25,09:46:00,150.20,150.28,149.63,149.69,292439
2020/03/25,09:47:00,149.69,150.19,149.62,149.67,195984
2020/03/25,09:48:00,149.69,149.84,149.07,149.09,226905
2020/03/25,09:49:00,149.09,149.46,148.87,149.36,252197
2020/03/25,09:50:00,149.36,149.80,149.35,149.73,176513
2020/03/25,09:51:00,149.73,150.07,149.73,150.00,226081
2020/03/25,09:52:00,150.05,150.10,149.56,149.78,184291
2020/03/25,09:53:00,149.76,149.86,149.42,149.54,247801
2020/03/25,09:54:00,149.54,149.55,148.85,148.92,257687
2020/03/25,09:55:00,148.92,148.96,148.51,148.65,220388
2020/03/25,09:56:00,148.65,148.73,148.18,148.53,242326
2020/03/25,09:57:00,148.53,148.58,148.20,148.49,199226
2020/03/25,09:58:00,148.49,148.69,148.40,148.55,198492
2020/03/25,09:59:00,148.55,148.60,148.08,148.08,139900
2020/03/25,10:00:00,148.08,148.16,147.38,147.47,261314
2020/03/25,10:01:00,147.44,147.78,147.31,147.54,236846
2020/03/25,10:02:00,147.54,147.61,147.06,147.22,264779
2020/03/25,10:03:00,147.22,147.26,146.30,146.53,251703
2020/03/25,10:04:00,146.53,146.59,146.07,146.10,205062
2020/03/25,10:05:00,146.11,146.12,145.60,145.88,229625
2020/03/25,10:06:00,145.88,146.70,145.80,146.70,275236
2020/03/25,10:07:00,146.70,146.90,146.53,146.69,203847
2020/03/25,10:08:00,146.63,146.77,146.18,146.18,141306
2020/03/25,10:09:00,146.17,146.39,146.07,146.18,115490
2020/03/25,10:10:00,146.18,146.65,146.02,146.56,156188
2020/03/25,10:11:00,146.59,146.59,145.41,145.60,193489
2020/03/25,10:12:00,145.60,145.61,145.10,145.33,188245
2020/03/25,10:13:00,145.33,145.70,145.08,145.10,195764
2020/03/25,10:14:00,145.10,145.33,144.79,144.92,313304
2020/03/25,10:15:00,144.92,145.03,144.44,144.81,212299
2020/03/25,10:16:00,144.81,145.35,144.81,145.33,141101
2020/03/25,10:17:00,145.33,146.12,145.24,146.10,158471
2020/03/25,10:18:00,146.10,146.12,145.64,145.87,152283
2020/03/25,10:19:00,145.84,146.18,145.65,146.08,105236
2020/03/25,10:20:00,146.08,146.14,145.85,146.03,102700
2020/03/25,10:21:00,146.03,146.19,145.89,146.01,84615
2020/03/25,10:22:00,146.01,146.36,145.75,146.19,154049
2020/03/25,10:23:00,146.17,146.55,146.07,146.39,131771
2020/03/25,10:24:00,146.39,146.68,146.25,146.65,108295
2020/03/25,10:25:00,146.65,146.65,146.05,146.28,149826
2020/03/25,10:26:00,146.28,146.36,145.88,145.96,104749
2020/03/25,10:27:00,145.96,145.96,145.35,145.54,169397
2020/03/25,10:28:00,145.54,145.54,145.01,145.30,133122
2020/03/25,10:29:00,145.30,145.87,145.02,145.71,112575
2020/03/25,10:30:00,145.71,146.06,145.56,146.05,86115
2020/03/25,10:31:00,146.05,146.80,145.99,146.61,196870
2020/03/25,10:32:00,146.61,146.70,146.45,146.62,120273
2020/03/25,10:33:00,146.62,146.65,146.28,146.46,123363
2020/03/25,10:34:00,146.46,146.58,146.17,146.49,120274
2020/03/25,10:35:00,146.50,146.64,146.29,146.59,95104
2020/03/25,10:36:00,146.61,146.68,146.37,146.43,101116
2020/03/25,10:37:00,146.46,147.00,146.42,147.00,118721
2020/03/25,10:38:00,147.00,147.53,146.98,147.19,159814
2020/03/25,10:39:00,147.19,147.25,147.07,147.20,80278
2020/03/25,10:40:00,147.20,147.58,147.04,147.38,135767
2020/03/25,10:41:00,147.39,147.54,147.31,147.48,105321
2020/03/25,10:42:00,147.50,147.69,147.33,147.65,118028
2020/03/25,10:43:00,147.65,147.82,147.50,147.54,151397
2020/03/25,10:44:00,147.54,147.54,147.03,147.06,118378
2020/03/25,10:45:00,147.01,147.24,146.43,146.94,147248
2020/03/25,10:46:00,146.94,147.29,146.82,147.22,93299
2020/03/25,10:47:00,147.22,147.80,147.22,147.61,142736
2020/03/25,10:48:00,147.61,147.64,146.80,146.94,145132
2020/03/25,10:49:00,146.94,147.19,146.55,146.78,110868
2020/03/25,10:50:00,146.78,147.17,146.72,147.05,71116
2020/03/25,10:51:00,147.05,147.49,146.80,147.31,101464
2020/03/25,10:52:00,147.31,147.89,147.28,147.87,108306
2020/03/25,10:53:00,147.87,148.25,147.86,148.00,148183
2020/03/25,10:54:00,148.00,148.25,147.87,148.01,109426
2020/03/25,10:55:00,148.01,148.13,147.40,147.54,157545
2020/03/25,10:56:00,147.54,147.66,147.14,147.56,88283
2020/03/25,10:57:00,147.56,148.15,147.45,148.04,122850
2020/03/25,10:58:00,148.03,148.34,148.00,148.34,142182
2020/03/25,10:59:00,148.34,148.48,148.06,148.36,131477
2020/03/25,11:00:00,148.36,148.70,148.28,148.42,147394
2020/03/25,11:01:00,148.42,148.56,148.38,148.46,141786
2020/03/25,11:02:00,148.46,148.51,148.09,148.12,135931
2020/03/25,11:03:00,148.12,148.33,147.80,147.84,108848
2020/03/25,11:04:00,147.84,147.89,147.49,147.56,112897
2020/03/25,11:05:00,147.56,147.92,147.51,147.79,108245
2020/03/25,11:06:00,147.79,147.80,147.57,147.64,93998
2020/03/25,11:07:00,147.64,148.23,147.60,148.20,124297
2020/03/25,11:08:00,148.20,148.28,148.00,148.14,120313
2020/03/25,11:09:00,148.14,148.46,148.14,148.24,134799
2020/03/25,11:10:00,148.24,148.35,148.00,148.26,104357
2020/03/25,11:11:00,148.26,148.32,148.10,148.17,94096
2020/03/25,11:12:00,148.17,148.35,148.13,148.32,109397
2020/03/25,11:13:00,148.32,148.52,148.24,148.32,141983
2020/03/25,11:14:00,148.32,148.41,148.13,148.28,147126
2020/03/25,11:15:00,148.28,148.36,147.97,147.98,143378
2020/03/25,11:16:00,147.98,148.00,146.99,147.02,208129
2020/03/25,11:17:00,147.02,147.45,146.99,147.36,119289
2020/03/25,11:18:00,147.36,147.82,147.30,147.80,106655
2020/03/25,11:19:00,147.79,148.05,147.65,147.95,97339
2020/03/25,11:20:00,147.95,148.10,147.81,147.87,134403
2020/03/25,11:21:00,147.87,148.05,147.57,147.67,84594
2020/03/25,11:22:00,147.67,147.72,147.23,147.28,106548
2020/03/25,11:23:00,147.28,147.37,147.05,147.37,84810
2020/03/25,11:24:00,147.37,147.47,147.13,147.35,78512
2020/03/25,11:25:00,147.34,147.48,147.23,147.28,134613
2020/03/25,11:26:00,147.30,147.70,147.13,147.67,94359
2020/03/25,11:27:00,147.66,148.10,147.57,147.96,144764
2020/03/25,11:28:00,147.99,148.05,147.64,147.79,90633
2020/03/25,11:29:00,147.79,147.79,147.35,147.44,102454
2020/03/25,11:30:00,147.44,147.72,147.39,147.63,99737
2020/03/25,11:31:00,147.63,148.09,147.36,148.09,198581
2020/03/25,11:32:00,148.08,148.29,147.98,148.14,123950
2020/03/25,11:33:00,148.14,148.15,148.00,148.04,86961
2020/03/25,11:34:00,148.04,148.18,148.02,148.13,94360
2020/03/25,11:35:00,148.13,148.19,148.00,148.13,79184
2020/03/25,11:36:00,148.13,148.16,147.93,147.94,128401
2020/03/25,11:37:00,147.94,148.10,147.77,147.98,91742
2020/03/25,11:38:00,148.00,148.26,147.95,148.07,92222
2020/03/25,11:39:00,148.07,148.07,147.41,147.49,180775
2020/03/25,11:40:00,147.49,147.60,147.39,147.39,84794
2020/03/25,11:41:00,147.39,147.65,147.07,147.15,156301
2020/03/25,11:42:00,147.17,147.27,147.00,147.10,191616
2020/03/25,11:43:00,147.12,147.46,147.08,147.42,80115
2020/03/25,11:44:00,147.42,147.53,147.19,147.26,107786
2020/03/25,11:45:00,147.26,147.30,146.96,147.15,126232
2020/03/25,11:46:00,147.15,147.17,146.98,147.15,71004
2020/03/25,11:47:00,147.15,147.15,146.71,146.90,92116
2020/03/25,11:48:00,146.90,147.36,146.82,147.29,87982
2020/03/25,11:49:00,147.29,147.90,147.29,147.77,130545
2020/03/25,11:50:00,147.77,147.97,147.77,147.87,114925
2020/03/25,11:51:00,147.87,148.04,147.81,147.90,118372
2020/03/25,11:52:00,147.90,147.97,147.74,147.81,88980
2020/03/25,11:53:00,147.81,147.89,147.74,147.80,51342
2020/03/25,11:54:00,147.80,147.87,147.55,147.56,131955
2020/03/25,11:55:00,147.56,147.65,147.50,147.64,72013
2020/03/25,11:56:00,147.64,147.78,147.45,147.70,103584
2020/03/25,11:57:00,147.70,147.97,147.69,147.86,96031
2020/03/25,11:58:00,147.88,147.98,147.85,147.87,61907
2020/03/25,11:59:00,147.87,147.88,147.71,147.79,66804
2020/03/25,12:00:00,147.79,147.82,147.52,147.55,66618
2020/03/25,12:01:00,147.54,147.62,147.42,147.53,101020
2020/03/25,12:02:00,147.53,148.09,147.51,147.98,133205
2020/03/25,12:03:00,147.98,148.01,147.86,147.94,90793
2020/03/25,12:04:00,147.94,148.35,147.92,148.34,144513
2020/03/25,12:05:00,148.35,148.63,148.34,148.59,148753
2020/03/25,12:06:00,148.59,148.82,148.43,148.56,134815
2020/03/25,12:07:00,148.54,148.57,148.03,148.08,161900
2020/03/25,12:08:00,148.10,148.31,148.06,148.26,98686
2020/03/25,12:09:00,148.24,148.33,148.10,148.27,72330
2020/03/25,12:10:00,148.27,148.50,148.20,148.25,101546
2020/03/25,12:11:00,148.25,148.51,148.11,148.23,164362
2020/03/25,12:12:00,148.22,148.53,148.20,148.51,177329
2020/03/25,12:13:00,148.51,148.62,148.10,148.10,214176
2020/03/25,12:14:00,148.10,148.48,148.00,148.39,140460
2020/03/25,12:15:00,148.39,148.60,148.30,148.60,124323
2020/03/25,12:16:00,148.57,149.10,148.45,149.00,218935
2020/03/25,12:17:00,149.00,149.22,148.87,149.22,163828
2020/03/25,12:18:00,149.19,149.35,149.12,149.26,171261
2020/03/25,12:19:00,149.26,149.27,148.99,149.01,134972
2020/03/25,12:20:00,149.03,149.26,148.82,148.91,151515
2020/03/25,12:21:00,148.91,149.04,148.83,148.99,84901
2020/03/25,12:22:00,148.99,149.17,148.86,149.16,149130
2020/03/25,12:23:00,149.16,149.84,149.13,149.82,212316
2020/03/25,12:24:00,149.81,150.22,149.81,149.85,371229
2020/03/25,12:25:00,149.85,150.45,149.83,150.16,134821
2020/03/25,12:26:00,150.14,150.43,150.10,150.35,185085
2020/03/25,12:27:00,150.35,150.40,149.94,150.01,158627
2020/03/25,12:28:00,150.01,150.21,149.98,150.14,126842
2020/03/25,12:29:00,150.14,150.38,150.10,150.38,107085
2020/03/25,12:30:00,150.39,150.43,149.97,149.97,158474
2020/03/25,12:31:00,149.97,150.02,149.56,149.58,165194
2020/03/25,12:32:00,149.58,149.63,149.12,149.15,150065
2020/03/25,12:33:00,149.15,149.34,149.12,149.28,131870
2020/03/25,12:34:00,149.27,149.55,149.17,149.49,103226
2020/03/25,12:35:00,149.49,149.85,149.46,149.85,109358
2020/03/25,12:36:00,149.85,149.92,149.28,149.46,131375
2020/03/25,12:37:00,149.47,149.54,149.11,149.40,118052
2020/03/25,12:38:00,149.40,149.60,149.38,149.53,110056
2020/03/25,12:39:00,149.53,150.05,149.53,149.92,178218
2020/03/25,12:40:00,149.92,150.05,149.72,149.98,148449
2020/03/25,12:41:00,149.98,150.02,149.76,149.89,113605
2020/03/25,12:42:00,149.89,149.95,149.70,149.88,109661
2020/03/25,12:43:00,149.88,149.99,149.79,149.92,93940
2020/03/25,12:44:00,149.92,149.93,149.66,149.81,120291
2020/03/25,12:45:00,149.81,150.00,149.71,149.91,114228
2020/03/25,12:46:00,149.92,150.35,149.87,149.93,213186
2020/03/25,12:47:00,149.92,150.11,149.84,150.06,147251
2020/03/25,12:48:00,150.06,150.15,149.76,149.82,170001
2020/03/25,12:49:00,149.85,150.10,149.73,149.76,213486
2020/03/25,12:50:00,149.76,150.00,149.76,149.81,119010
2020/03/25,12:51:00,149.81,150.06,149.75,149.94,102068
2020/03/25,12:52:00,149.94,150.17,149.92,150.17,112100
2020/03/25,12:53:00,150.17,150.34,150.00,150.19,129588
2020/03/25,12:54:00,150.24,150.26,149.95,149.98,141376
2020/03/25,12:55:00,149.98,150.01,149.70,149.81,111485
2020/03/25,12:56:00,149.81,149.87,149.55,149.67,105865
2020/03/25,12:57:00,149.68,149.94,149.62,149.70,113967
2020/03/25,12:58:00,149.70,149.84,149.54,149.56,104267
2020/03/25,12:59:00,149.56,149.84,149.45,149.76,119056
2020/03/25,13:00:00,149.76,149.93,149.69,149.81,129481
2020/03/25,13:01:00,149.81,149.87,149.64,149.70,70044
2020/03/25,13:02:00,149.70,149.86,149.55,149.84,78084
2020/03/25,13:03:00,149.84,149.98,149.73,149.95,128999
2020/03/25,13:04:00,149.95,150.24,149.94,150.21,126395
2020/03/25,13:05:00,150.21,150.21,150.01,150.04,82871
2020/03/25,13:06:00,150.05,150.15,149.83,150.11,86630
2020/03/25,13:07:00,150.11,150.56,150.04,150.47,175815
2020/03/25,13:08:00,150.48,150.68,150.28,150.68,118660
2020/03/25,13:09:00,150.68,150.88,150.54,150.82,141764
2020/03/25,13:10:00,150.82,151.10,150.81,151.10,224393
2020/03/25,13:11:00,151.10,151.10,150.83,150.94,175474
2020/03/25,13:12:00,150.95,151.19,150.90,151.02,142277
2020/03/25,13:13:00,151.02,151.28,151.02,151.22,216129
2020/03/25,13:14:00,151.21,151.21,150.82,150.98,135173
2020/03/25,13:15:00,150.95,151.01,150.57,150.83,97681
2020/03/25,13:16:00,150.83,151.00,150.75,150.90,85232
2020/03/25,13:17:00,150.90,151.15,150.83,151.13,98320
2020/03/25,13:18:00,151.14,151.49,151.13,151.43,151629
2020/03/25,13:19:00,151.43,151.51,151.31,151.43,164233
2020/03/25,13:20:00,151.44,151.51,151.33,151.49,120560
2020/03/25,13:21:00,151.49,151.53,151.38,151.44,138629
2020/03/25,13:22:00,151.43,151.47,151.02,151.22,121099
2020/03/25,13:23:00,151.22,151.32,151.01,151.27,90392
2020/03/25,13:24:00,151.27,151.51,151.22,151.46,171717
2020/03/25,13:25:00,151.46,151.49,151.27,151.37,107917
2020/03/25,13:26:00,151.37,151.44,151.18,151.18,82937
2020/03/25,13:27:00,151.18,151.18,150.98,151.04,153646
2020/03/25,13:28:00,151.04,151.08,150.80,150.83,147428
2020/03/25,13:29:00,150.83,151.09,150.82,151.08,94710
2020/03/25,13:30:00,151.08,151.37,150.96,151.36,119507
2020/03/25,13:31:00,151.35,151.40,151.06,151.37,129287
2020/03/25,13:32:00,151.37,151.37,150.79,151.03,93529
2020/03/25,13:33:00,151.04,151.21,150.86,151.17,82648
2020/03/25,13:34:00,151.17,151.23,151.06,151.23,72609
2020/03/25,13:35:00,151.23,151.51,151.16,151.49,191005
2020/03/25,13:36:00,151.49,151.49,151.24,151.38,104690
2020/03/25,13:37:00,151.37,151.68,151.34,151.68,150871
2020/03/25,13:38:00,151.68,152.00,151.64,151.89,191985
2020/03/25,13:39:00,151.89,152.21,151.84,152.17,251018
2020/03/25,13:40:00,152.17,152.20,152.01,152.12,129482
2020/03/25,13:41:00,152.13,152.22,152.02,152.19,117828
2020/03/25,13:42:00,152.19,152.56,152.17,152.48,143615
2020/03/25,13:43:00,152.48,152.63,152.43,152.58,158036
2020/03/25,13:44:00,152.58,152.70,152.57,152.59,170860
2020/03/25,13:45:00,152.60,152.80,152.50,152.73,244657
2020/03/25,13:46:00,152.73,153.13,152.70,153.13,385824
2020/03/25,13:47:00,153.13,153.39,153.07,153.36,248343
2020/03/25,13:48:00,153.36,154.00,153.36,154.00,380063
2020/03/25,13:49:00,154.00,154.00,152.97,153.09,248835
2020/03/25,13:50:00,153.07,153.43,152.92,153.43,194147
2020/03/25,13:51:00,153.43,153.84,153.15,153.84,187462
2020/03/25,13:52:00,153.82,154.28,153.79,154.28,336393
2020/03/25,13:53:00,154.28,154.32,153.98,154.28,266303
2020/03/25,13:54:00,154.28,154.33,153.99,154.05,237041
2020/03/25,13:55:00,154.05,154.06,153.36,153.59,274684
2020/03/25,13:56:00,153.59,153.87,153.34,153.38,153654
2020/03/25,13:57:00,153.39,153.79,153.32,153.57,171219
2020/03/25,13:58:00,153.57,153.63,153.18,153.18,146795
2020/03/25,13:59:00,153.17,153.17,152.77,152.96,218501
2020/03/25,14:00:00,152.96,153.35,152.94,153.35,142982
2020/03/25,14:01:00,153.35,153.54,153.28,153.30,103246
2020/03/25,14:02:00,153.30,153.36,153.07,153.22,211222
2020/03/25,14:03:00,153.24,153.24,152.78,152.98,186949
2020/03/25,14:04:00,152.98,153.27,152.92,152.92,135993
2020/03/25,14:05:00,152.93,153.06,152.85,152.88,129831
2020/03/25,14:06:00,152.88,152.93,152.66,152.73,183597
2020/03/25,14:07:00,152.72,152.91,152.67,152.79,154437
2020/03/25,14:08:00,152.79,152.85,152.37,152.40,208241
2020/03/25,14:09:00,152.40,152.62,152.16,152.17,179838
2020/03/25,14:10:00,152.17,152.18,151.90,152.17,218942
2020/03/25,14:11:00,152.17,152.59,152.12,152.35,149326
2020/03/25,14:12:00,152.35,152.70,152.32,152.69,109747
2020/03/25,14:13:00,152.69,152.75,152.58,152.67,93428
2020/03/25,14:14:00,152.67,152.93,152.51,152.90,123625
2020/03/25,14:15:00,152.92,153.03,152.72,153.03,115389
2020/03/25,14:16:00,153.03,153.46,153.00,153.46,137067
2020/03/25,14:17:00,153.47,153.48,153.12,153.28,146650
2020/03/25,14:18:00,153.28,153.44,153.28,153.35,96653
2020/03/25,14:19:00,153.35,153.54,153.24,153.40,101828
2020/03/25,14:20:00,153.40,153.98,153.39,153.92,234351
2020/03/25,14:21:00,153.92,154.00,153.73,153.85,250357
2020/03/25,14:22:00,153.85,153.93,153.26,153.50,187417
2020/03/25,14:23:00,153.50,153.58,153.35,153.37,105307
2020/03/25,14:24:00,153.37,153.39,152.89,153.02,122173
2020/03/25,14:25:00,152.98,153.03,152.65,152.68,86991
2020/03/25,14:26:00,152.68,152.80,152.51,152.64,105813
2020/03/25,14:27:00,152.66,152.90,152.47,152.58,165192
2020/03/25,14:28:00,152.58,152.84,152.25,152.84,156096
2020/03/25,14:29:00,152.84,152.99,152.76,152.96,149100
2020/03/25,14:30:00,152.97,153.12,152.80,152.83,170300
2020/03/25,14:31:00,152.81,152.94,152.54,152.57,110779
2020/03/25,14:32:00,152.56,152.61,152.09,152.20,122184
2020/03/25,14:33:00,152.20,152.24,151.70,151.76,148941
2020/03/25,14:34:00,151.76,152.04,151.33,151.45,137238
2020/03/25,14:35:00,151.45,151.45,151.17,151.35,204196
2020/03/25,14:36:00,151.38,151.67,151.37,151.55,126166
2020/03/25,14:37:00,151.55,151.88,151.55,151.61,116958
2020/03/25,14:38:00,151.65,151.75,151.27,151.56,128280
2020/03/25,14:39:00,151.54,151.79,151.29,151.53,110155
2020/03/25,14:40:00,151.51,152.07,151.36,151.94,121911
2020/03/25,14:41:00,151.91,152.06,151.69,151.72,141089
2020/03/25,14:42:00,151.69,151.80,151.48,151.65,106906
2020/03/25,14:43:00,151.72,151.93,151.64,151.87,72172
2020/03/25,14:44:00,151.87,151.87,151.67,151.80,88309
2020/03/25,14:45:00,151.80,152.00,151.67,151.88,81798
2020/03/25,14:46:00,151.88,152.11,151.88,152.11,86704
2020/03/25,14:47:00,152.11,152.39,152.04,152.21,104790
2020/03/25,14:48:00,152.21,152.56,152.20,152.42,190936
2020/03/25,14:49:00,152.42,152.43,152.05,152.22,169327
2020/03/25,14:50:00,152.22,152.42,152.21,152.37,100291
2020/03/25,14:51:00,152.37,152.44,152.18,152.27,108851
2020/03/25,14:52:00,152.27,152.39,151.67,151.70,154550
2020/03/25,14:53:00,151.70,151.77,151.29,151.36,137298
2020/03/25,14:54:00,151.36,151.49,151.27,151.37,71052
2020/03/25,14:55:00,151.37,151.69,151.31,151.62,89741
2020/03/25,14:56:00,151.62,152.42,151.53,152.41,157755
2020/03/25,14:57:00,152.39,152.45,152.08,152.19,200232
2020/03/25,14:58:00,152.19,152.35,152.09,152.10,100208
2020/03/25,14:59:00,152.13,152.39,152.01,152.13,97036
2020/03/25,15:00:00,152.14,152.19,151.83,151.86,84686
2020/03/25,15:01:00,151.86,151.98,151.52,151.85,107241
2020/03/25,15:02:00,151.85,151.94,151.61,151.89,119425
2020/03/25,15:03:00,151.89,152.23,151.87,152.13,123116
2020/03/25,15:04:00,152.16,152.34,152.14,152.31,80565
2020/03/25,15:05:00,152.34,152.55,152.17,152.53,102279
2020/03/25,15:06:00,152.56,152.63,152.34,152.36,131925
2020/03/25,15:07:00,152.36,152.59,152.35,152.41,133737
2020/03/25,15:08:00,152.41,152.64,152.36,152.47,90123
2020/03/25,15:09:00,152.49,152.52,152.07,152.13,132491
2020/03/25,15:10:00,152.12,152.50,152.10,152.31,76224
2020/03/25,15:11:00,152.31,152.31,152.02,152.12,112481
2020/03/25,15:12:00,152.12,152.34,152.06,152.13,107707
2020/03/25,15:13:00,152.13,152.27,151.82,151.85,83241
2020/03/25,15:14:00,151.82,151.87,151.58,151.76,97274
2020/03/25,15:15:00,151.76,152.18,151.67,152.06,130943
2020/03/25,15:16:00,152.06,152.51,152.06,152.43,157003
2020/03/25,15:17:00,152.39,152.70,152.38,152.61,160428
2020/03/25,15:18:00,152.64,152.92,152.60,152.89,160440
2020/03/25,15:19:00,152.89,153.06,152.83,152.95,166821
2020/03/25,15:20:00,152.95,153.08,152.92,152.98,118060
2020/03/25,15:21:00,152.98,153.02,152.89,153.00,115207
2020/03/25,15:22:00,153.00,153.15,152.61,152.63,199057
2020/03/25,15:23:00,152.63,152.90,152.58,152.79,92810
2020/03/25,15:24:00,152.79,152.80,152.35,152.68,108560
2020/03/25,15:25:00,152.68,152.88,152.61,152.79,136526
2020/03/25,15:26:00,152.82,153.09,152.62,152.98,120188
2020/03/25,15:27:00,152.97,152.97,151.98,152.05,270586
2020/03/25,15:28:00,152.05,152.30,151.90,152.20,224446
2020/03/25,15:29:00,152.20,152.30,151.79,152.15,142215
2020/03/25,15:30:00,152.15,152.37,151.94,152.02,109997
2020/03/25,15:31:00,152.02,152.73,152.02,152.70,119042
2020/03/25,15:32:00,152.74,152.76,152.42,152.53,131735
2020/03/25,15:33:00,152.53,152.66,152.20,152.29,180216
2020/03/25,15:34:00,152.29,152.71,152.29,152.63,126313
2020/03/25,15:35:00,152.61,152.80,152.36,152.37,152352
2020/03/25,15:36:00,152.37,152.49,152.17,152.17,145086
2020/03/25,15:37:00,152.17,152.51,152.09,152.42,123745
2020/03/25,15:38:00,152.42,152.48,152.17,152.23,107354
2020/03/25,15:39:00,152.22,152.42,152.21,152.38,106882
2020/03/25,15:40:00,152.40,152.47,151.82,152.01,167812
2020/03/25,15:41:00,152.00,152.25,151.94,151.96,142469
2020/03/25,15:42:00,151.97,151.97,151.33,151.33,217044
2020/03/25,15:43:00,151.33,151.39,150.26,150.31,324895
2020/03/25,15:44:00,150.07,150.59,150.00,150.32,341055
2020/03/25,15:45:00,150.35,150.57,149.80,150.09,270843
2020/03/25,15:46:00,150.01,150.07,149.53,149.87,213981
2020/03/25,15:47:00,149.89,149.89,149.29,149.37,224483
2020/03/25,15:48:00,149.50,149.50,149.16,149.16,247222
2020/03/25,15:49:00,149.26,149.38,149.18,149.18,254999
2020/03/25,15:50:00,148.77,149.01,148.59,148.79,165456
2020/03/26,09:31:00,148.40,151.31,148.37,151.16,1198583
2020/03/26,09:32:00,151.18,151.67,149.51,149.91,276231
2020/03/26,09:33:00,149.91,150.73,149.70,149.70,228120
2020/03/26,09:34:00,149.70,150.34,149.21,150.15,222681
2020/03/26,09:35:00,150.15,150.59,149.90,150.29,222465
2020/03/26,09:36:00,150.29,151.07,150.03,150.74,198065
2020/03/26,09:37:00,150.83,151.76,150.74,151.62,249829
2020/03/26,09:38:00,151.62,151.75,151.10,151.63,231816
2020/03/26,09:39:00,151.69,151.73,150.71,151.55,205058
2020/03/26,09:40:00,151.55,151.87,151.04,151.36,177108
2020/03/26,09:41:00,151.31,152.60,151.23,152.46,288269
2020/03/26,09:42:00,152.46,152.63,151.31,151.59,255480
2020/03/26,09:43:00,151.59,152.06,151.35,152.00,180010
2020/03/26,09:44:00,152.00,152.23,150.86,150.91,255657
2020/03/26,09:45:00,150.90,151.27,150.45,150.73,193395
2020/03/26,09:46:00,150.73,151.20,150.61,150.91,133928
2020/03/26,09:47:00,150.91,150.97,150.03,150.12,217170
2020/03/26,09:48:00,150.12,150.90,150.07,150.85,111266
2020/03/26,09:49:00,150.88,151.67,150.85,151.39,187562
2020/03/26,09:50:00,151.39,151.70,151.36,151.47,165433
2020/03/26,09:51:00,151.44,151.54,150.50,150.50,152242
2020/03/26,09:52:00,150.50,150.60,149.27,150.09,352441
2020/03/26,09:53:00,150.09,151.50,150.08,150.58,173337
2020/03/26,09:54:00,150.58,151.19,150.49,151.12,113699
2020/03/26,09:55:00,151.12,151.73,150.94,151.46,176746
2020/03/26,09:56:00,151.48,151.78,151.45,151.59,172173
2020/03/26,09:57:00,151.59,151.73,151.50,151.57,124425
2020/03/26,09:58:00,151.57,151.89,151.48,151.85,175133
2020/03/26,09:59:00,151.85,152.15,151.52,151.80,183486
2020/03/26,10:00:00,151.77,152.26,151.71,151.96,189699
2020/03/26,10:01:00,151.96,152.19,151.58,151.67,282388
2020/03/26,10:02:00,151.67,152.07,151.65,151.77,174274
2020/03/26,10:03:00,151.77,151.78,151.22,151.73,176388
2020/03/26,10:04:00,151.73,151.99,151.58,151.84,153931
2020/03/26,10:05:00,151.84,152.16,151.45,151.70,158053
2020/03/26,10:06:00,151.72,152.14,151.67,151.96,196435
2020/03/26,10:07:00,151.96,152.17,151.83,152.09,138102
2020/03/26,10:08:00,152.11,152.44,152.01,152.22,179935
2020/03/26,10:09:00,152.22,152.26,151.62,151.79,239707
2020/03/26,10:10:00,151.79,152.40,151.76,152.36,140411
2020/03/26,10:11:00,152.36,152.71,152.27,152.71,297167
2020/03/26,10:12:00,152.71,152.79,151.98,152.10,247753
2020/03/26,10:13:00,152.10,152.14,151.46,151.71,192603
2020/03/26,10:14:00,151.71,151.94,151.48,151.86,145720
2020/03/26,10:15:00,151.86,152.40,151.58,151.58,177794
2020/03/26,10:16:00,151.58,152.00,151.53,151.69,142630
2020/03/26,10:17:00,151.69,152.35,151.62,152.17,117953
2020/03/26,10:18:00,152.17,152.50,152.08,152.17,139736
2020/03/26,10:19:00,152.17,152.70,152.17,152.65,134812
2020/03/26,10:20:00,152.65,153.20,152.58,153.10,329939
2020/03/26,10:21:00,153.12,153.33,152.61,153.30,272536
2020/03/26,10:22:00,153.30,153.36,152.70,153.00,141537
2020/03/26,10:23:00,153.00,153.15,152.72,153.06,127705
2020/03/26,10:24:00,153.06,153.27,152.73,152.79,127721
2020/03/26,10:25:00,152.79,153.10,152.65,152.72,133938
2020/03/26,10:26:00,152.75,152.93,152.43,152.86,136458
2020/03/26,10:27:00,152.86,153.10,152.70,152.90,105470
2020/03/26,10:28:00,152.90,153.17,152.69,152.74,102306
2020/03/26,10:29:00,152.74,153.00,152.68,152.83,126792
2020/03/26,10:30:00,152.83,153.12,152.65,152.69,149640
2020/03/26,10:31:00,152.69,153.03,152.62,153.03,122460
2020/03/26,10:32:00,153.00,153.11,152.83,153.04,110351
2020/03/26,10:33:00,153.04,153.75,152.93,153.68,180118
2020/03/26,10:34:00,153.65,153.78,153.47,153.77,185475
2020/03/26,10:35:00,153.78,154.16,153.71,154.05,270464
2020/03/26,10:36:00,154.05,154.24,153.83,154.08,209811
2020/03/26,10:37:00,154.03,154.04,153.41,153.47,237118
2020/03/26,10:38:00,153.42,153.85,153.37,153.50,215636
2020/03/26,10:39:00,153.49,153.61,153.34,153.42,142606
2020/03/26,10:40:00,153.42,153.42,152.97,153.00,184328
2020/03/26,10:41:00,153.00,153.05,152.51,152.80,181653
2020/03/26,10:42:00,152.80,153.11,152.67,152.94,141321
2020/03/26,10:43:00,152.94,153.10,152.53,152.69,132572
2020/03/26,10:44:00,152.69,153.10,152.69,153.07,115520
2020/03/26,10:45:00,153.05,153.58,153.03,153.41,105178
2020/03/26,10:46:00,153.41,153.58,153.09,153.39,99528
2020/03/26,10:47:00,153.39,153.48,153.12,153.16,86309
2020/03/26,10:48:00,153.16,153.27,152.72,152.79,125887
2020/03/26,10:49:00,152.76,152.87,152.33,152.49,166607
2020/03/26,10:50:00,152.49,152.49,152.16,152.29,110499
2020/03/26,10:51:00,152.27,152.65,152.18,152.59,170978
2020/03/26,10:52:00,152.59,152.93,152.35,152.37,110624
2020/03/26,10:53:00,152.37,152.63,152.27,152.32,95232
2020/03/26,10:54:00,152.32,152.34,151.81,151.93,198489
2020/03/26,10:55:00,151.93,152.34,151.80,152.22,156033
2020/03/26,10:56:00,152.17,152.74,151.90,152.59,135871
2020/03/26,10:57:00,152.58,152.79,152.29,152.33,118348
2020/03/26,10:58:00,152.35,152.55,152.24,152.52,86497
2020/03/26,10:59:00,152.52,152.95,152.38,152.85,187858
2020/03/26,11:00:00,152.85,153.30,152.77,153.20,119247
2020/03/26,11:01:00,153.20,153.50,152.63,152.67,171271
2020/03/26,11:02:00,152.67,152.76,152.17,152.70,110756
2020/03/26,11:03:00,152.66,152.90,152.56,152.84,88523
2020/03/26,11:04:00,152.84,152.90,152.60,152.76,96793
2020/03/26,11:05:00,152.76,152.83,152.11,152.50,153323
2020/03/26,11:06:00,152.50,152.93,152.39,152.81,122856
2020/03/26,11:07:00,152.82,152.94,152.03,152.08,142535
2020/03/26,11:08:00,152.08,152.41,152.00,152.26,159505
2020/03/26,11:09:00,152.26,152.38,152.12,152.22,73777
2020/03/26,11:10:00,152.22,152.30,151.80,151.82,129702
2020/03/26,11:11:00,151.82,152.22,151.82,151.98,95986
2020/03/26,11:12:00,151.96,152.12,151.80,152.10,84561
2020/03/26,11:13:00,152.10,152.34,152.02,152.24,92095
2020/03/26,11:14:00,152.24,152.47,151.88,151.99,115040
2020/03/26,11:15:00,151.99,152.21,151.76,151.83,71647
2020/03/26,11:16:00,151.90,152.26,151.86,152.14,73161
2020/03/26,11:17:00,152.16,152.89,152.05,152.37,143509
2020/03/26,11:18:00,152.37,152.44,152.07,152.12,66420
2020/03/26,11:19:00,152.12,152.50,152.09,152.41,70329
2020/03/26,11:20:00,152.41,152.89,152.35,152.89,88204
2020/03/26,11:21:00,152.89,152.98,152.71,152.80,102649
2020/03/26,11:22:00,152.80,153.18,152.76,153.12,203109
2020/03/26,11:23:00,153.10,153.10,152.84,152.93,91579
2020/03/26,11:24:00,152.93,153.12,152.93,152.96,73108
2020/03/26,11:25:00,152.96,152.96,152.71,152.83,95610
2020/03/26,11:26:00,152.83,153.16,152.83,153.08,74360
2020/03/26,11:27:00,153.08,153.14,152.75,152.78,93794
2020/03/26,11:28:00,152.78,153.05,152.78,153.02,66742
2020/03/26,11:29:00,153.01,153.03,152.80,152.93,92904
2020/03/26,11:30:00,152.93,153.13,152.73,153.07,111606
2020/03/26,11:31:00,153.07,153.27,153.03,153.22,141479
2020/03/26,11:32:00,153.23,153.51,153.13,153.42,160455
2020/03/26,11:33:00,153.42,153.71,153.22,153.25,147846
2020/03/26,11:34:00,153.25,153.67,153.20,153.65,126568
2020/03/26,11:35:00,153.65,153.78,153.50,153.70,139550
2020/03/26,11:36:00,153.70,153.71,153.14,153.60,140626
2020/03/26,11:37:00,153.58,153.60,153.18,153.60,98343
2020/03/26,11:38:00,153.60,153.76,153.48,153.67,98849
2020/03/26,11:39:00,153.68,153.79,153.57,153.59,80684
2020/03/26,11:40:00,153.59,153.62,153.33,153.50,95901
2020/03/26,11:41:00,153.50,153.88,153.50,153.81,97963
2020/03/26,11:42:00,153.81,153.86,153.60,153.86,97367
2020/03/26,11:43:00,153.86,153.88,153.72,153.80,84622
2020/03/26,11:44:00,153.78,153.86,153.50,153.63,78988
2020/03/26,11:45:00,153.63,153.98,153.57,153.91,117615
2020/03/26,11:46:00,153.92,153.97,153.50,153.55,122264
2020/03/26,11:47:00,153.56,153.71,153.41,153.44,106495
2020/03/26,11:48:00,153.46,153.50,153.26,153.28,98234
2020/03/26,11:49:00,153.28,153.43,153.25,153.43,93575
2020/03/26,11:50:00,153.40,153.67,153.39,153.54,91789
2020/03/26,11:51:00,153.54,153.59,153.30,153.43,63592
2020/03/26,11:52:00,153.43,153.50,153.19,153.19,89162
2020/03/26,11:53:00,153.19,153.53,153.15,153.48,81870
2020/03/26,11:54:00,153.43,153.68,153.43,153.49,110370
2020/03/26,11:55:00,153.49,153.74,153.48,153.69,101019
2020/03/26,11:56:00,153.69,153.72,152.94,153.06,122728
2020/03/26,11:57:00,153.06,153.07,152.75,152.96,137337
2020/03/26,11:58:00,152.96,153.35,152.81,153.33,113175
2020/03/26,11:59:00,153.33,153.37,153.03,153.16,65099
2020/03/26,12:00:00,153.16,153.50,153.16,153.40,59206
2020/03/26,12:01:00,153.47,153.80,153.47,153.66,107193
2020/03/26,12:02:00,153.66,153.77,153.48,153.69,66052
2020/03/26,12:03:00,153.69,153.80,153.55,153.61,148979
2020/03/26,12:04:00,153.61,153.74,153.36,153.62,101711
2020/03/26,12:05:00,153.62,153.88,153.57,153.86,69959
2020/03/26,12:06:00,153.87,153.92,153.75,153.89,99735
2020/03/26,12:07:00,153.89,154.00,153.88,153.98,200068
2020/03/26,12:08:00,153.98,154.00,153.64,153.73,136232
2020/03/26,12:09:00,153.73,153.90,153.63,153.84,119920
2020/03/26,12:10:00,153.84,153.94,153.79,153.86,65139
2020/03/26,12:11:00,153.86,153.92,153.45,153.56,121007
2020/03/26,12:12:00,153.56,153.77,153.56,153.68,74804
2020/03/26,12:13:00,153.68,153.77,153.61,153.75,54868
2020/03/26,12:14:00,153.75,153.82,153.50,153.59,54725
2020/03/26,12:15:00,153.59,153.66,153.06,153.24,179424
2020/03/26,12:16:00,153.25,153.45,152.84,152.97,146730
2020/03/26,12:17:00,152.96,153.27,152.87,153.09,122355
2020/03/26,12:18:00,153.09,153.38,152.98,152.99,90339
2020/03/26,12:19:00,152.99,153.06,152.90,152.99,86040
2020/03/26,12:20:00,152.99,153.08,152.90,153.00,51386
2020/03/26,12:21:00,153.00,153.26,152.95,153.09,125386
2020/03/26,12:22:00,153.09,153.09,152.96,153.01,64937
2020/03/26,12:23:00,153.01,153.19,153.00,153.06,83215
2020/03/26,12:24:00,153.06,153.10,153.00,153.01,87588
2020/03/26,12:25:00,153.04,153.10,152.93,153.01,71426
2020/03/26,12:26:00,153.03,153.19,153.01,153.11,73064
2020/03/26,12:27:00,153.11,153.19,153.10,153.14,88493
2020/03/26,12:28:00,153.14,153.17,153.00,153.13,130583
2020/03/26,12:29:00,153.14,153.20,153.07,153.13,80121
2020/03/26,12:30:00,153.13,153.16,153.08,153.13,88830
2020/03/26,12:31:00,153.13,153.45,153.13,153.45,104805
2020/03/26,12:32:00,153.43,153.52,153.40,153.44,93172
2020/03/26,12:33:00,153.46,153.54,153.46,153.49,57475
2020/03/26,12:34:00,153.49,153.55,153.46,153.54,91171
2020/03/26,12:35:00,153.54,153.60,153.47,153.57,126928
2020/03/26,12:36:00,153.55,153.74,153.52,153.69,77324
2020/03/26,12:37:00,153.69,153.72,153.30,153.70,127560
2020/03/26,12:38:00,153.68,153.72,153.40,153.41,82733
2020/03/26,12:39:00,153.41,153.50,153.13,153.37,68458
2020/03/26,12:40:00,153.37,153.46,153.30,153.43,53045
2020/03/26,12:41:00,153.43,153.44,153.17,153.40,57454
2020/03/26,12:42:00,153.40,153.46,153.24,153.28,45682
2020/03/26,12:43:00,153.29,153.32,153.02,153.23,61529
2020/03/26,12:44:00,153.23,153.40,153.17,153.37,51469
2020/03/26,12:45:00,153.40,153.60,153.37,153.51,100769
2020/03/26,12:46:00,153.50,153.60,153.30,153.32,63087
2020/03/26,12:47:00,153.32,153.36,153.17,153.34,53711
2020/03/26,12:48:00,153.32,153.33,153.10,153.19,65459
2020/03/26,12:49:00,153.19,153.58,153.18,153.55,83618
2020/03/26,12:50:00,153.53,153.65,153.42,153.64,49664
2020/03/26,12:51:00,153.63,153.87,153.60,153.78,105296
2020/03/26,12:52:00,153.78,153.81,153.57,153.73,84272
2020/03/26,12:53:00,153.72,153.95,153.72,153.88,116379
2020/03/26,12:54:00,153.89,153.93,153.72,153.74,53687
2020/03/26,12:55:00,153.74,153.80,153.57,153.61,52852
2020/03/26,12:56:00,153.61,153.72,153.52,153.66,53122
2020/03/26,12:57:00,153.66,153.75,153.61,153.71,45559
2020/03/26,12:58:00,153.71,153.86,153.70,153.76,53765
2020/03/26,12:59:00,153.76,153.93,153.73,153.89,61141
2020/03/26,13:00:00,153.91,154.00,153.85,153.85,73378
2020/03/26,13:01:00,153.85,153.95,153.72,153.93,62562
2020/03/26,13:02:00,153.95,153.95,153.86,153.92,39746
2020/03/26,13:03:00,153.92,153.92,153.67,153.82,63322
2020/03/26,13:04:00,153.82,153.96,153.77,153.83,46025
2020/03/26,13:05:00,153.83,153.98,153.82,153.93,60617
2020/03/26,13:06:00,153.93,153.96,153.80,153.82,53828
2020/03/26,13:07:00,153.82,154.00,153.51,153.63,111487
2020/03/26,13:08:00,153.63,153.67,153.12,153.16,130427
2020/03/26,13:09:00,153.19,153.20,152.70,152.89,152577
2020/03/26,13:10:00,152.89,153.13,152.82,152.96,99659
2020/03/26,13:11:00,152.96,153.19,152.52,152.92,129978
2020/03/26,13:12:00,152.92,152.98,152.81,152.95,51973
2020/03/26,13:13:00,152.95,153.19,152.95,153.17,94200
2020/03/26,13:14:00,153.16,153.18,152.77,152.78,97892
2020/03/26,13:15:00,152.79,153.00,152.79,152.88,70771
2020/03/26,13:16:00,152.88,152.95,152.64,152.75,99108
2020/03/26,13:17:00,152.78,153.14,152.70,153.14,80218
2020/03/26,13:18:00,153.14,153.44,153.00,153.11,123284
2020/03/26,13:19:00,153.11,153.16,152.88,153.01,36924
2020/03/26,13:20:00,153.01,153.12,152.89,153.00,57687
2020/03/26,13:21:00,153.00,153.10,152.96,152.98,58352
2020/03/26,13:22:00,152.98,153.01,152.58,152.61,74919
2020/03/26,13:23:00,152.61,152.66,152.31,152.43,139090
2020/03/26,13:24:00,152.42,152.66,152.31,152.58,59719
2020/03/26,13:25:00,152.58,152.68,152.50,152.65,53227
2020/03/26,13:26:00,152.65,152.84,152.62,152.73,38711
2020/03/26,13:27:00,152.73,152.74,152.50,152.59,68696
2020/03/26,13:28:00,152.59,152.65,152.44,152.49,47868
2020/03/26,13:29:00,152.49,152.57,152.36,152.46,46572
2020/03/26,13:30:00,152.46,152.59,152.43,152.53,65885
2020/03/26,13:31:00,152.53,152.58,152.14,152.22,78481
2020/03/26,13:32:00,152.22,152.27,151.82,151.98,179123
2020/03/26,13:33:00,151.97,152.10,151.67,152.10,91914
2020/03/26,13:34:00,152.10,152.11,151.89,152.01,61515
2020/03/26,13:35:00,152.01,152.31,151.88,152.10,95462
2020/03/26,13:36:00,152.11,152.32,152.11,152.16,82817
2020/03/26,13:37:00,152.16,152.22,151.90,152.16,78229
2020/03/26,13:38:00,152.16,152.23,152.00,152.12,69977
2020/03/26,13:39:00,152.14,152.14,151.96,152.09,49963
2020/03/26,13:40:00,152.09,152.38,151.93,152.35,92385
2020/03/26,13:41:00,152.35,152.84,152.32,152.76,144336
2020/03/26,13:42:00,152.76,152.88,152.66,152.73,90108
2020/03/26,13:43:00,152.73,152.90,152.67,152.88,83548
2020/03/26,13:44:00,152.85,152.97,152.83,152.87,54711
2020/03/26,13:45:00,152.87,152.93,152.80,152.90,98795
2020/03/26,13:46:00,152.90,152.93,152.38,152.40,85298
2020/03/26,13:47:00,152.40,152.47,152.24,152.37,72391
2020/03/26,13:48:00,152.37,152.64,152.16,152.52,102444
2020/03/26,13:49:00,152.52,152.68,152.47,152.67,45943
2020/03/26,13:50:00,152.67,152.97,152.64,152.90,80645
2020/03/26,13:51:00,152.90,152.99,152.84,152.89,55256
2020/03/26,13:52:00,152.89,152.98,152.72,152.96,71229
2020/03/26,13:53:00,152.96,153.25,152.96,153.17,116204
2020/03/26,13:54:00,153.18,153.24,153.13,153.18,59348
2020/03/26,13:55:00,153.18,153.20,152.99,153.12,72691
2020/03/26,13:56:00,153.10,153.15,152.98,153.02,49123
2020/03/26,13:57:00,153.02,153.06,152.51,152.58,96454
2020/03/26,13:58:00,152.59,152.77,152.54,152.59,82213
2020/03/26,13:59:00,152.59,152.81,152.57,152.64,42771
2020/03/26,14:00:00,152.62,152.72,152.55,152.62,65895
2020/03/26,14:01:00,152.62,152.80,152.61,152.69,61282
2020/03/26,14:02:00,152.69,152.79,152.58,152.68,78935
2020/03/26,14:03:00,152.65,153.06,152.64,153.05,100466
2020/03/26,14:04:00,153.05,153.07,152.88,152.92,61289
2020/03/26,14:05:00,152.93,153.03,152.83,152.99,71841
2020/03/26,14:06:00,153.00,153.01,152.84,152.93,68129
2020/03/26,14:07:00,152.93,153.01,152.48,152.59,107533
2020/03/26,14:08:00,152.59,152.65,152.50,152.57,79610
2020/03/26,14:09:00,152.57,152.57,152.36,152.56,99165
2020/03/26,14:10:00,152.56,152.75,152.46,152.67,67805
2020/03/26,14:11:00,152.67,152.98,152.63,152.87,74710
2020/03/26,14:12:00,152.90,152.90,152.47,152.47,78385
2020/03/26,14:13:00,152.47,152.53,152.16,152.20,106143
2020/03/26,14:14:00,152.20,152.57,152.20,152.56,75950
2020/03/26,14:15:00,152.56,152.71,152.52,152.54,88146
2020/03/26,14:16:00,152.54,152.64,152.38,152.50,119782
2020/03/26,14:17:00,152.50,152.75,152.46,152.66,78514
2020/03/26,14:18:00,152.65,152.81,152.54,152.79,68328
2020/03/26,14:19:00,152.79,152.95,152.78,152.91,82472
2020/03/26,14:20:00,152.91,152.96,152.78,152.87,85392
2020/03/26,14:21:00,152.87,153.00,152.74,152.99,71887
2020/03/26,14:22:00,152.99,153.24,152.96,153.21,118032
2020/03/26,14:23:00,153.21,153.44,153.21,153.23,125869
2020/03/26,14:24:00,153.23,153.36,153.17,153.17,83406
2020/03/26,14:25:00,153.17,153.19,152.74,153.09,139592
2020/03/26,14:26:00,153.09,153.21,152.94,153.14,58317
2020/03/26,14:27:00,153.12,153.38,153.07,153.37,79858
2020/03/26,14:28:00,153.37,153.48,153.33,153.43,61475
2020/03/26,14:29:00,153.43,153.48,153.32,153.44,64017
2020/03/26,14:30:00,153.44,153.47,153.10,153.12,77932
2020/03/26,14:31:00,153.12,153.42,153.11,153.32,100686
2020/03/26,14:32:00,153.32,153.61,153.29,153.43,97171
2020/03/26,14:33:00,153.43,153.63,153.43,153.57,72601
2020/03/26,14:34:00,153.57,153.77,153.56,153.69,120388
2020/03/26,14:35:00,153.67,153.67,153.51,153.56,94400
2020/03/26,14:36:00,153.56,153.71,153.24,153.34,111532
2020/03/26,14:37:00,153.34,153.54,153.34,153.54,66284
2020/03/26,14:38:00,153.54,153.92,153.46,153.86,117751
2020/03/26,14:39:00,153.86,153.96,153.73,153.95,74393
2020/03/26,14:40:00,153.95,153.99,153.70,153.87,108618
2020/03/26,14:41:00,153.87,153.90,153.70,153.78,56430
2020/03/26,14:42:00,153.80,153.95,153.75,153.82,61658
2020/03/26,14:43:00,153.82,153.87,153.69,153.85,57158
2020/03/26,14:44:00,153.85,153.99,153.75,153.75,67676
2020/03/26,14:45:00,153.75,153.83,153.51,153.51,109888
2020/03/26,14:46:00,153.53,153.68,153.39,153.67,87739
2020/03/26,14:47:00,153.67,153.85,153.67,153.71,152247
2020/03/26,14:48:00,153.71,153.89,153.71,153.85,59040
2020/03/26,14:49:00,153.85,153.92,153.72,153.86,50064
2020/03/26,14:50:00,153.87,153.92,153.65,153.71,74920
2020/03/26,14:51:00,153.71,153.98,153.58,153.97,78197
2020/03/26,14:52:00,153.98,153.99,153.72,153.90,61298
2020/03/26,14:53:00,153.91,154.00,153.88,153.99,139830
2020/03/26,14:54:00,153.99,154.07,153.79,153.87,193442
2020/03/26,14:55:00,153.87,153.91,153.60,153.73,96348
2020/03/26,14:56:00,153.73,153.73,153.29,153.38,98864
2020/03/26,14:57:00,153.38,153.76,153.38,153.63,93040
2020/03/26,14:58:00,153.63,153.85,153.63,153.82,69751
2020/03/26,14:59:00,153.82,153.97,153.81,153.82,87925
2020/03/26,15:00:00,153.85,153.85,153.53,153.60,79073
2020/03/26,15:01:00,153.60,153.61,153.38,153.45,83813
2020/03/26,15:02:00,153.45,153.62,153.30,153.48,108655
2020/03/26,15:03:00,153.47,153.63,153.40,153.50,82754
2020/03/26,15:04:00,153.50,153.53,153.16,153.17,80849
2020/03/26,15:05:00,153.17,153.49,153.14,153.49,78111
2020/03/26,15:06:00,153.49,153.54,153.20,153.31,79626
2020/03/26,15:07:00,153.31,153.35,152.95,153.08,163949
2020/03/26,15:08:00,153.08,153.17,152.86,153.13,82255
2020/03/26,15:09:00,153.13,153.34,152.95,153.00,106434
2020/03/26,15:10:00,153.00,153.16,152.78,152.78,101293
2020/03/26,15:11:00,152.78,152.96,152.76,152.90,95062
2020/03/26,15:12:00,152.90,152.93,152.72,152.82,74548
2020/03/26,15:13:00,152.82,153.07,152.66,153.03,110163
2020/03/26,15:14:00,153.03,153.03,152.87,152.88,69015
2020/03/26,15:15:00,152.88,152.95,152.60,152.75,93708
2020/03/26,15:16:00,152.75,152.77,152.60,152.69,95246
2020/03/26,15:17:00,152.70,152.81,152.61,152.71,88305
2020/03/26,15:18:00,152.71,152.71,152.47,152.53,108226
2020/03/26,15:19:00,152.53,152.89,152.42,152.85,98423
2020/03/26,15:20:00,152.85,152.99,152.81,152.87,118399
2020/03/26,15:21:00,152.87,152.95,152.71,152.90,78698
2020/03/26,15:22:00,152.90,152.93,152.75,152.89,72754
2020/03/26,15:23:00,152.89,153.16,152.89,153.08,144541
2020/03/26,15:24:00,153.08,153.18,152.90,152.99,110974
2020/03/26,15:25:00,152.99,153.04,152.80,152.80,96269
2020/03/26,15:26:00,152.80,153.24,152.79,153.24,106556
2020/03/26,15:27:00,153.24,153.46,153.24,153.39,143387
2020/03/26,15:28:00,153.39,153.46,153.22,153.35,94552
2020/03/26,15:29:00,153.35,153.44,153.16,153.44,88700
2020/03/26,15:30:00,153.44,153.64,153.39,153.64,84169
2020/03/26,15:31:00,153.64,153.90,153.54,153.88,195009
2020/03/26,15:32:00,153.88,154.10,153.83,154.09,211779
2020/03/26,15:33:00,154.09,154.20,153.83,153.84,145270
2020/03/26,15:34:00,153.79,153.91,153.56,153.75,140106
2020/03/26,15:35:00,153.75,153.97,153.68,153.97,127927
2020/03/26,15:36:00,153.97,154.20,153.85,153.94,183345
2020/03/26,15:37:00,153.94,153.97,153.44,153.66,149930
2020/03/26,15:38:00,153.67,153.74,153.00,153.11,200664
2020/03/26,15:39:00,153.11,153.18,152.50,152.73,283935
2020/03/26,15:40:00,152.63,152.83,152.43,152.81,268205
2020/03/26,15:41:00,152.81,153.29,152.81,153.22,225043
2020/03/26,15:42:00,153.24,153.29,153.00,153.27,166054
2020/03/26,15:43:00,153.24,153.50,153.19,153.44,161248
2020/03/26,15:44:00,153.44,153.47,153.10,153.43,201146
2020/03/26,15:45:00,153.43,153.70,153.35,153.51,169171
2020/03/26,15:46:00,153.51,153.51,152.87,153.12,169967
2020/03/26,15:47:00,153.18,153.30,152.81,153.01,162208
2020/03/26,15:48:00,153.01,153.29,152.85,153.23,160940
2020/03/26,15:49:00,153.22,153.22,152.75,152.79,157310
2020/03/26,15:50:00,152.81,152.90,152.56,152.56,177722
2020/03/26,15:51:00,152.55,156.11,152.55,156.11,922170
2020/03/27,09:31:00,151.75,152.07,151.37,152.03,1511208
2020/03/27,09:32:00,152.06,152.13,151.57,151.80,356566
2020/03/27,09:33:00,151.80,152.25,151.66,151.83,241303
2020/03/27,09:34:00,151.83,152.03,151.69,151.92,222262
2020/03/27,09:35:00,151.92,152.09,151.75,151.88,283093
2020/03/27,09:36:00,151.87,152.00,151.76,151.94,279628
2020/03/27,09:37:00,151.94,152.31,151.86,152.17,341372
2020/03/27,09:38:00,152.17,152.18,151.50,151.65,328726
2020/03/27,09:39:00,151.64,151.98,151.60,151.74,198724
2020/03/27,09:40:00,151.74,151.78,151.24,151.29,275295
2020/03/27,09:41:00,151.29,151.33,150.62,150.70,355247
2020/03/27,09:42:00,150.68,150.94,150.56,150.68,237957
2020/03/27,09:43:00,150.68,150.71,150.08,150.14,221474
2020/03/27,09:44:00,150.15,150.34,149.81,149.89,450271
2020/03/27,09:45:00,149.91,150.58,149.91,150.27,282663
2020/03/27,09:46:00,150.27,150.59,150.27,150.45,211383
2020/03/27,09:47:00,150.45,150.50,149.82,149.96,272780
2020/03/27,09:48:00,149.96,149.99,149.34,149.35,273773
2020/03/27,09:49:00,149.35,149.95,149.25,149.79,290243
2020/03/27,09:50:00,149.79,149.94,149.66,149.74,218216
2020/03/27,09:51:00,149.74,150.26,149.73,150.23,301197
2020/03/27,09:52:00,150.23,150.23,149.98,150.12,191595
2020/03/27,09:53:00,150.12,150.23,149.94,150.08,227837
2020/03/27,09:54:00,150.08,150.09,149.35,149.40,265429
2020/03/27,09:55:00,149.42,149.82,149.42,149.80,189187
2020/03/27,09:56:00,149.80,150.03,149.78,149.97,205057
2020/03/27,09:57:00,149.97,150.13,149.91,150.13,151434
2020/03/27,09:58:00,150.13,150.34,149.93,150.05,171822
2020/03/27,09:59:00,150.05,150.42,149.96,150.38,156598
2020/03/27,10:00:00,150.42,150.43,150.12,150.26,125556
2020/03/27,10:01:00,150.29,150.29,150.02,150.02,116215
2020/03/27,10:02:00,150.02,150.27,149.96,150.25,147169
2020/03/27,10:03:00,150.25,150.50,150.10,150.40,110149
2020/03/27,10:04:00,150.40,150.47,150.21,150.24,94895
2020/03/27,10:05:00,150.23,150.31,150.07,150.10,113813
2020/03/27,10:06:00,150.10,150.64,150.03,150.40,164399
2020/03/27,10:07:00,150.40,150.74,150.39,150.64,170478
2020/03/27,10:08:00,150.66,150.83,150.56,150.72,138928
2020/03/27,10:09:00,150.72,150.98,150.55,150.97,132144
2020/03/27,10:10:00,150.97,150.98,150.81,150.95,112724
2020/03/27,10:11:00,150.95,151.27,150.95,151.23,180735
2020/03/27,10:12:00,151.23,151.30,151.06,151.08,110997
2020/03/27,10:13:00,151.07,151.11,150.84,150.88,143892
2020/03/27,10:14:00,150.88,150.89,150.58,150.58,124355
2020/03/27,10:15:00,150.58,150.88,150.58,150.70,98547
2020/03/27,10:16:00,150.70,150.80,150.60,150.64,109145
2020/03/27,10:17:00,150.64,150.65,150.23,150.25,131564
2020/03/27,10:18:00,150.25,150.29,149.66,149.80,268490
2020/03/27,10:19:00,149.80,149.90,149.62,149.73,130239
2020/03/27,10:20:00,149.74,149.85,149.44,149.84,177969
2020/03/27,10:21:00,149.80,149.83,149.36,149.40,134947
2020/03/27,10:22:00,149.40,149.82,149.39,149.77,92256
2020/03/27,10:23:00,149.77,150.07,149.76,149.98,141008
2020/03/27,10:24:00,149.99,150.05,149.43,149.48,177914
2020/03/27,10:25:00,149.48,149.62,149.20,149.60,172511
2020/03/27,10:26:00,149.60,149.94,149.56,149.90,108661
2020/03/27,10:27:00,149.89,150.07,149.85,150.02,140309
2020/03/27,10:28:00,150.02,150.12,149.92,150.02,94652
2020/03/27,10:29:00,150.02,150.07,149.66,149.79,120920
2020/03/27,10:30:00,149.83,149.99,149.60,149.93,116025
2020/03/27,10:31:00,149.96,150.17,149.89,150.01,134207
2020/03/27,10:32:00,150.01,150.29,150.01,150.26,102773
2020/03/27,10:33:00,150.26,150.44,150.12,150.30,116653
2020/03/27,10:34:00,150.30,150.36,150.14,150.29,73717
2020/03/27,10:35:00,150.28,150.33,150.05,150.22,80313
2020/03/27,10:36:00,150.22,150.23,150.05,150.14,90535
2020/03/27,10:37:00,150.14,150.39,150.14,150.22,87682
2020/03/27,10:38:00,150.22,150.37,150.08,150.08,100131
2020/03/27,10:39:00,150.08,150.38,150.08,150.37,71962
2020/03/27,10:40:00,150.37,150.65,150.35,150.44,126134
2020/03/27,10:41:00,150.45,150.57,150.34,150.48,84180
2020/03/27,10:42:00,150.48,150.60,150.43,150.51,72801
2020/03/27,10:43:00,150.51,150.81,150.51,150.79,105424
2020/03/27,10:44:00,150.80,150.86,150.52,150.60,111317
2020/03/27,10:45:00,150.60,150.73,150.48,150.59,114404
2020/03/27,10:46:00,150.59,150.65,150.41,150.50,124468
2020/03/27,10:47:00,150.50,150.62,150.40,150.45,78524
2020/03/27,10:48:00,150.45,150.50,150.28,150.35,87941
2020/03/27,10:49:00,150.35,150.51,150.30,150.43,61094
2020/03/27,10:50:00,150.43,150.45,150.30,150.31,57348
2020/03/27,10:51:00,150.30,150.34,150.00,150.20,205186
2020/03/27,10:52:00,150.20,150.47,150.14,150.47,82265
2020/03/27,10:53:00,150.47,150.61,150.42,150.61,74616
2020/03/27,10:54:00,150.61,150.69,150.34,150.36,85452
2020/03/27,10:55:00,150.36,150.69,150.33,150.60,54205
2020/03/27,10:56:00,150.61,150.74,150.53,150.68,67835
2020/03/27,10:57:00,150.67,150.78,150.42,150.46,95707
2020/03/27,10:58:00,150.49,150.62,150.26,150.30,77331
2020/03/27,10:59:00,150.30,150.66,150.28,150.57,94854
2020/03/27,11:00:00,150.57,150.89,150.57,150.58,88363
2020/03/27,11:01:00,150.57,151.11,150.55,150.97,111521
2020/03/27,11:02:00,150.97,151.10,150.69,150.70,87822
2020/03/27,11:03:00,150.70,151.34,150.70,151.28,161988
2020/03/27,11:04:00,151.26,151.37,151.23,151.32,83434
2020/03/27,11:05:00,151.32,151.37,151.24,151.31,68909
2020/03/27,11:06:00,151.31,151.36,151.11,151.28,85354
2020/03/27,11:07:00,151.28,151.63,151.28,151.57,99503
2020/03/27,11:08:00,151.57,151.94,151.52,151.94,92352
2020/03/27,11:09:00,151.94,151.95,151.67,151.83,80006
2020/03/27,11:10:00,151.83,152.25,151.81,152.16,162247
2020/03/27,11:11:00,152.16,152.18,151.71,151.71,121975
2020/03/27,11:12:00,151.71,151.80,151.55,151.75,84502
2020/03/27,11:13:00,151.76,152.04,151.76,151.89,103754
2020/03/27,11:14:00,151.91,152.03,151.82,152.02,73267
2020/03/27,11:15:00,152.02,152.20,151.94,152.16,91998
2020/03/27,11:16:00,152.16,152.63,152.14,152.60,144855
2020/03/27,11:17:00,152.60,152.94,152.47,152.93,129507
2020/03/27,11:18:00,152.93,153.12,152.78,153.04,153287
2020/03/27,11:19:00,153.04,153.09,152.73,152.87,162648
2020/03/27,11:20:00,152.87,153.00,152.81,152.90,94243
2020/03/27,11:21:00,152.88,152.99,152.52,152.57,104069
2020/03/27,11:22:00,152.55,152.57,152.16,152.28,117650
2020/03/27,11:23:00,152.28,152.58,152.26,152.46,97547
2020/03/27,11:24:00,152.48,152.63,151.91,152.09,113207
2020/03/27,11:25:00,152.07,152.19,151.95,152.04,86903
2020/03/27,11:26:00,152.04,152.17,152.01,152.15,67011
2020/03/27,11:27:00,152.15,152.30,152.15,152.29,98884
2020/03/27,11:28:00,152.29,152.36,152.07,152.19,95275
2020/03/27,11:29:00,152.19,152.25,152.04,152.12,97964
2020/03/27,11:30:00,152.12,152.34,152.08,152.24,96116
2020/03/27,11:31:00,152.24,152.28,152.09,152.14,72916
2020/03/27,11:32:00,152.14,152.17,151.96,152.07,107856
2020/03/27,11:33:00,152.07,152.08,151.95,152.00,99668
2020/03/27,11:34:00,152.00,152.29,151.95,152.19,109064
2020/03/27,11:35:00,152.19,152.46,152.14,152.37,61177
2020/03/27,11:36:00,152.37,152.66,152.30,152.62,86285
2020/03/27,11:37:00,152.62,152.62,152.35,152.36,90803
2020/03/27,11:38:00,152.36,152.40,152.18,152.36,59663
2020/03/27,11:39:00,152.36,152.37,152.16,152.25,89643
2020/03/27,11:40:00,152.24,152.42,152.18,152.26,54958
2020/03/27,11:41:00,152.26,152.39,152.15,152.22,50162
2020/03/27,11:42:00,152.24,152.30,152.10,152.12,64706
2020/03/27,11:43:00,152.12,152.22,151.93,152.03,81537
2020/03/27,11:44:00,152.05,152.16,151.90,151.97,54125
2020/03/27,11:45:00,151.97,152.00,151.86,151.99,59238
2020/03/27,11:46:00,151.99,152.05,151.71,151.72,85846
2020/03/27,11:47:00,151.72,151.86,151.44,151.44,81862
2020/03/27,11:48:00,151.42,151.66,151.33,151.66,96819
2020/03/27,11:49:00,151.68,151.90,151.64,151.87,91605
2020/03/27,11:50:00,151.87,151.98,151.65,151.71,74592
2020/03/27,11:51:00,151.71,152.02,151.71,151.92,56349
2020/03/27,11:52:00,151.92,152.08,151.84,152.06,76837
2020/03/27,11:53:00,152.06,152.09,151.92,151.99,37152
2020/03/27,11:54:00,151.99,152.01,151.72,151.91,84651
2020/03/27,11:55:00,151.91,152.10,151.85,152.07,57066
2020/03/27,11:56:00,152.07,152.07,151.85,151.97,56357
2020/03/27,11:57:00,151.97,152.11,151.71,151.79,74277
2020/03/27,11:58:00,151.79,151.86,151.60,151.75,58980
2020/03/27,11:59:00,151.74,151.86,151.63,151.68,49910
2020/03/27,12:00:00,151.68,151.73,151.27,151.30,99268
2020/03/27,12:01:00,151.30,151.39,151.01,151.04,118871
2020/03/27,12:02:00,151.03,151.30,150.84,151.17,96159
2020/03/27,12:03:00,151.21,151.22,150.91,150.94,60266
2020/03/27,12:04:00,150.97,151.21,150.91,151.10,105702
2020/03/27,12:05:00,151.08,151.22,151.04,151.07,62312
2020/03/27,12:06:00,151.07,151.26,150.90,151.24,53751
2020/03/27,12:07:00,151.24,151.31,150.83,150.83,71258
2020/03/27,12:08:00,150.83,150.93,150.63,150.69,95381
2020/03/27,12:09:00,150.69,150.95,150.69,150.93,35779
2020/03/27,12:10:00,150.92,150.97,150.86,150.88,55829
2020/03/27,12:11:00,150.88,150.97,150.81,150.81,40758
2020/03/27,12:12:00,150.85,151.05,150.80,151.00,55155
2020/03/27,12:13:00,151.00,151.00,150.75,150.80,64767
2020/03/27,12:14:00,150.80,150.85,150.63,150.68,46564
2020/03/27,12:15:00,150.69,150.81,150.61,150.80,55351
2020/03/27,12:16:00,150.82,151.22,150.78,151.06,105384
2020/03/27,12:17:00,151.05,151.13,150.86,151.04,76075
2020/03/27,12:18:00,151.04,151.41,151.00,151.37,56398
2020/03/27,12:19:00,151.37,151.62,151.29,151.57,73542
2020/03/27,12:20:00,151.57,151.78,151.53,151.72,89513
2020/03/27,12:21:00,151.72,151.72,151.43,151.45,58868
2020/03/27,12:22:00,151.45,151.57,151.31,151.38,49458
2020/03/27,12:23:00,151.38,151.43,151.16,151.22,83697
2020/03/27,12:24:00,151.23,151.44,151.17,151.42,58537
2020/03/27,12:25:00,151.44,151.60,151.35,151.45,58292
2020/03/27,12:26:00,151.45,151.64,151.39,151.60,63204
2020/03/27,12:27:00,151.60,151.76,151.60,151.66,53292
2020/03/27,12:28:00,151.66,151.73,151.59,151.72,69392
2020/03/27,12:29:00,151.72,151.76,151.54,151.58,86851
2020/03/27,12:30:00,151.58,151.67,151.32,151.33,69013
2020/03/27,12:31:00,151.33,151.37,151.10,151.36,58998
2020/03/27,12:32:00,151.38,151.63,151.38,151.62,98411
2020/03/27,12:33:00,151.62,151.97,151.60,151.93,90839
2020/03/27,12:34:00,151.94,152.02,151.72,151.80,99381
2020/03/27,12:35:00,151.80,152.16,151.80,152.05,78826
2020/03/27,12:36:00,152.05,152.20,152.00,152.01,93550
2020/03/27,12:37:00,151.99,152.30,151.95,152.28,77031
2020/03/27,12:38:00,152.27,152.41,152.16,152.32,77640
2020/03/27,12:39:00,152.32,152.40,152.23,152.30,63942
2020/03/27,12:40:00,152.30,152.37,152.19,152.19,68275
2020/03/27,12:41:00,152.19,152.21,151.92,151.97,52760
2020/03/27,12:42:00,151.97,152.28,151.97,152.26,57046
2020/03/27,12:43:00,152.27,152.32,152.17,152.17,37807
2020/03/27,12:44:00,152.17,152.40,152.17,152.38,52200
2020/03/27,12:45:00,152.39,152.42,152.28,152.37,53281
2020/03/27,12:46:00,152.39,152.40,152.01,152.21,76466
2020/03/27,12:47:00,152.21,152.25,152.11,152.11,43196
2020/03/27,12:48:00,152.11,152.13,151.94,152.00,49951
2020/03/27,12:49:00,152.01,152.08,151.65,151.89,71829
2020/03/27,12:50:00,151.89,151.96,151.76,151.76,52851
2020/03/27,12:51:00,151.76,152.00,151.71,151.95,48225
2020/03/27,12:52:00,151.96,152.12,151.88,151.95,68561
2020/03/27,12:53:00,151.95,152.20,151.95,152.18,55941
2020/03/27,12:54:00,152.18,152.31,152.17,152.26,49010
2020/03/27,12:55:00,152.26,152.35,152.23,152.25,44230
2020/03/27,12:56:00,152.25,152.33,152.14,152.20,63833
2020/03/27,12:57:00,152.20,152.26,152.15,152.17,38646
2020/03/27,12:58:00,152.18,152.22,152.02,152.10,42431
2020/03/27,12:59:00,152.08,152.21,151.95,152.13,108731
2020/03/27,13:00:00,152.13,152.24,152.09,152.20,32515
2020/03/27,13:01:00,152.20,152.41,152.20,152.40,74921
2020/03/27,13:02:00,152.40,152.68,152.39,152.67,85937
2020/03/27,13:03:00,152.67,152.74,152.56,152.71,56753
2020/03/27,13:04:00,152.71,152.73,152.56,152.62,45695
2020/03/27,13:05:00,152.62,152.63,152.31,152.32,80231
2020/03/27,13:06:00,152.32,152.45,152.14,152.17,67678
2020/03/27,13:07:00,152.18,152.31,152.05,152.29,64137
2020/03/27,13:08:00,152.29,152.35,152.13,152.13,47337
2020/03/27,13:09:00,152.13,152.21,152.00,152.09,44140
2020/03/27,13:10:00,152.09,152.16,152.03,152.04,38436
2020/03/27,13:11:00,152.04,152.22,152.04,152.18,35034
2020/03/27,13:12:00,152.18,152.22,151.95,151.99,60380
2020/03/27,13:13:00,151.99,152.12,151.98,152.12,34056
2020/03/27,13:14:00,152.12,152.22,152.05,152.11,43411
2020/03/27,13:15:00,152.11,152.19,152.01,152.09,48241
2020/03/27,13:16:00,152.09,152.12,152.00,152.05,38473
2020/03/27,13:17:00,152.05,152.10,151.91,151.97,39264
2020/03/27,13:18:00,151.97,152.43,151.97,152.43,84103
2020/03/27,13:19:00,152.43,152.44,152.31,152.42,50491
2020/03/27,13:20:00,152.42,152.43,152.20,152.32,38015
2020/03/27,13:21:00,152.32,152.62,152.32,152.55,72004
2020/03/27,13:22:00,152.55,152.64,152.37,152.44,53951
2020/03/27,13:23:00,152.44,152.55,152.39,152.40,55248
2020/03/27,13:24:00,152.40,152.48,152.35,152.41,50927
2020/03/27,13:25:00,152.41,152.49,152.32,152.47,26783
2020/03/27,13:26:00,152.48,152.66,152.37,152.37,60807
2020/03/27,13:27:00,152.37,152.43,152.10,152.24,48328
2020/03/27,13:28:00,152.24,152.85,152.15,152.44,104933
2020/03/27,13:29:00,152.47,152.62,152.03,152.04,77721
2020/03/27,13:30:00,152.04,152.20,151.87,152.00,93880
2020/03/27,13:31:00,152.00,152.10,151.88,152.07,63796
2020/03/27,13:32:00,152.07,152.41,152.02,152.32,99982
2020/03/27,13:33:00,152.32,152.53,152.30,152.50,76367
2020/03/27,13:34:00,152.51,152.94,152.43,152.92,126387
2020/03/27,13:35:00,152.92,153.14,152.89,153.05,122325
2020/03/27,13:36:00,153.05,153.28,152.73,152.87,166897
2020/03/27,13:37:00,152.87,152.89,152.71,152.74,65208
2020/03/27,13:38:00,152.73,152.84,152.64,152.71,108789
2020/03/27,13:39:00,152.71,153.03,152.70,153.00,80175
2020/03/27,13:40:00,153.00,153.37,152.91,153.32,138099
2020/03/27,13:41:00,153.32,153.60,153.25,153.59,165285
2020/03/27,13:42:00,153.59,153.63,153.37,153.54,140745
2020/03/27,13:43:00,153.54,153.56,153.13,153.22,167107
2020/03/27,13:44:00,153.22,153.32,152.94,153.04,132931
2020/03/27,13:45:00,153.04,153.25,153.00,153.02,70832
2020/03/27,13:46:00,153.02,153.13,152.95,153.02,70538
2020/03/27,13:47:00,153.01,153.26,152.77,152.83,110164
2020/03/27,13:48:00,152.83,152.98,152.62,152.81,90982
2020/03/27,13:49:00,152.80,153.36,152.79,153.34,71413
2020/03/27,13:50:00,153.33,153.79,153.32,153.61,141738
2020/03/27,13:51:00,153.61,153.67,153.43,153.56,86979
2020/03/27,13:52:00,153.56,153.80,153.44,153.44,113409
2020/03/27,13:53:00,153.44,153.63,153.39,153.52,60919
2020/03/27,13:54:00,153.50,153.74,153.50,153.61,164191
2020/03/27,13:55:00,153.61,153.68,153.16,153.19,96304
2020/03/27,13:56:00,153.19,153.59,153.15,153.45,71757
2020/03/27,13:57:00,153.43,153.50,152.90,152.91,86234
2020/03/27,13:58:00,152.91,153.18,152.91,153.15,63914
2020/03/27,13:59:00,153.15,153.24,153.04,153.11,70171
2020/03/27,14:00:00,153.11,153.19,153.04,153.07,39718
2020/03/27,14:01:00,153.07,153.11,152.70,152.84,92089
2020/03/27,14:02:00,152.84,153.21,152.84,153.20,53997
2020/03/27,14:03:00,153.20,153.44,153.20,153.41,81166
2020/03/27,14:04:00,153.41,153.47,153.26,153.26,89728
2020/03/27,14:05:00,153.26,153.43,153.22,153.24,78582
2020/03/27,14:06:00,153.24,153.29,152.90,153.04,76651
2020/03/27,14:07:00,153.06,153.31,153.03,153.28,85599
2020/03/27,14:08:00,153.27,153.50,153.19,153.48,106980
2020/03/27,14:09:00,153.48,153.58,153.43,153.52,72074
2020/03/27,14:10:00,153.52,153.54,153.16,153.17,68183
2020/03/27,14:11:00,153.17,153.46,153.16,153.44,59607
2020/03/27,14:12:00,153.44,153.52,153.40,153.52,39176
2020/03/27,14:13:00,153.51,153.55,153.38,153.40,116814
2020/03/27,14:14:00,153.41,153.53,153.36,153.44,63025
2020/03/27,14:15:00,153.43,153.65,153.24,153.60,55518
2020/03/27,14:16:00,153.60,153.88,153.60,153.72,111074
2020/03/27,14:17:00,153.73,153.86,153.65,153.65,103842
2020/03/27,14:18:00,153.65,153.75,153.52,153.61,69967
2020/03/27,14:19:00,153.60,154.00,153.60,153.94,112269
2020/03/27,14:20:00,153.94,154.06,153.93,154.03,116586
2020/03/27,14:21:00,154.04,154.08,153.70,153.89,87268
2020/03/27,14:22:00,153.89,153.98,153.76,153.94,60922
2020/03/27,14:23:00,153.94,154.06,153.89,154.01,56338
2020/03/27,14:24:00,154.01,154.16,154.01,154.10,87824
2020/03/27,14:25:00,154.09,154.13,153.60,153.72,91252
2020/03/27,14:26:00,153.71,153.92,153.61,153.86,96977
2020/03/27,14:27:00,153.86,154.20,153.75,154.15,113668
2020/03/27,14:28:00,154.19,154.19,153.83,153.86,63508
2020/03/27,14:29:00,153.86,153.87,153.44,153.62,79635
2020/03/27,14:30:00,153.62,153.98,153.62,153.90,53251
2020/03/27,14:31:00,153.90,154.03,153.77,153.88,83956
2020/03/27,14:32:00,153.88,153.94,153.71,153.79,54995
2020/03/27,14:33:00,153.79,154.10,153.79,154.07,77515
2020/03/27,14:34:00,154.08,154.38,154.02,154.33,132797
2020/03/27,14:35:00,154.36,154.40,154.18,154.23,92698
2020/03/27,14:36:00,154.23,154.31,154.17,154.23,61968
2020/03/27,14:37:00,154.23,154.50,154.21,154.32,86533
2020/03/27,14:38:00,154.32,154.39,154.02,154.19,77689
2020/03/27,14:39:00,154.19,154.49,154.19,154.25,97110
2020/03/27,14:40:00,154.27,154.42,154.14,154.21,57136
2020/03/27,14:41:00,154.21,154.25,154.05,154.07,43050
2020/03/27,14:42:00,154.07,154.11,153.80,153.90,81834
2020/03/27,14:43:00,153.90,154.20,153.90,153.91,76096
2020/03/27,14:44:00,153.91,154.04,153.90,153.99,59984
2020/03/27,14:45:00,153.99,154.08,153.71,153.79,77084
2020/03/27,14:46:00,153.79,153.81,153.52,153.68,83074
2020/03/27,14:47:00,153.68,153.85,153.60,153.84,79977
2020/03/27,14:48:00,153.85,153.99,153.81,153.82,69681
2020/03/27,14:49:00,153.82,153.86,153.34,153.42,163641
2020/03/27,14:50:00,153.42,153.48,153.32,153.39,82518
2020/03/27,14:51:00,153.39,153.42,153.11,153.19,95861
2020/03/27,14:52:00,153.19,153.58,153.19,153.41,107055
2020/03/27,14:53:00,153.45,153.83,153.41,153.67,89075
2020/03/27,14:54:00,153.67,153.75,153.58,153.63,89586
2020/03/27,14:55:00,153.64,153.77,153.52,153.59,76753
2020/03/27,14:56:00,153.59,153.79,153.44,153.69,86588
2020/03/27,14:57:00,153.69,153.82,153.60,153.81,82410
2020/03/27,14:58:00,153.81,153.90,153.67,153.90,152057
2020/03/27,14:59:00,153.90,154.09,153.86,153.91,146159
2020/03/27,15:00:00,153.91,154.05,153.79,153.96,106250
2020/03/27,15:01:00,153.96,154.01,153.61,153.90,114793
2020/03/27,15:02:00,153.90,154.00,153.84,153.97,98377
2020/03/27,15:03:00,153.97,154.25,153.90,154.22,133734
2020/03/27,15:04:00,154.22,154.38,154.03,154.12,139637
2020/03/27,15:05:00,154.11,154.26,154.09,154.22,106557
2020/03/27,15:06:00,154.22,154.30,153.74,153.85,157776
2020/03/27,15:07:00,153.85,154.09,153.85,154.02,92280
2020/03/27,15:08:00,154.02,154.35,153.92,154.26,117543
2020/03/27,15:09:00,154.21,154.42,154.14,154.31,106049
2020/03/27,15:10:00,154.31,154.44,154.06,154.26,129344
2020/03/27,15:11:00,154.26,154.34,154.14,154.23,82711
2020/03/27,15:12:00,154.24,154.33,154.19,154.27,67894
2020/03/27,15:13:00,154.27,154.61,154.20,154.50,189763
2020/03/27,15:14:00,154.50,154.50,154.07,154.09,114640
2020/03/27,15:15:00,154.09,154.10,153.81,153.89,126656
2020/03/27,15:16:00,153.89,154.21,153.86,153.99,115121
2020/03/27,15:17:00,153.99,154.29,153.99,154.19,85565
2020/03/27,15:18:00,154.26,154.46,154.22,154.34,119037
2020/03/27,15:19:00,154.34,154.49,154.26,154.45,113210
2020/03/27,15:20:00,154.45,154.54,154.33,154.35,96263
2020/03/27,15:21:00,154.34,154.42,154.12,154.31,91381
2020/03/27,15:22:00,154.31,154.45,154.19,154.28,88718
2020/03/27,15:23:00,154.28,154.29,153.88,153.99,131060
2020/03/27,15:24:00,153.99,154.22,153.99,154.20,88908
2020/03/27,15:25:00,154.19,154.58,154.19,154.53,163908
2020/03/27,15:26:00,154.53,154.57,154.43,154.52,102499
2020/03/27,15:27:00,154.53,154.75,154.52,154.67,165196
2020/03/27,15:28:00,154.67,154.89,154.55,154.87,144845
2020/03/27,15:29:00,154.88,154.89,154.43,154.48,147955
2020/03/27,15:30:00,154.49,154.58,154.12,154.13,96014
2020/03/27,15:31:00,154.13,154.28,153.90,154.09,115275
2020/03/27,15:32:00,154.07,154.18,153.87,153.93,107615
2020/03/27,15:33:00,153.93,153.98,153.49,153.82,148531
2020/03/27,15:34:00,153.82,153.92,153.45,153.57,123626
2020/03/27,15:35:00,153.57,153.90,153.46,153.90,113297
2020/03/27,15:36:00,153.90,153.90,153.46,153.46,110482
2020/03/27,15:37:00,153.49,153.64,153.32,153.50,104238
2020/03/27,15:38:00,153.50,153.50,152.91,153.07,161648
2020/03/27,15:39:00,153.07,153.58,153.05,153.50,132192
2020/03/27,15:40:00,153.50,153.53,153.21,153.36,161609
2020/03/27,15:41:00,153.36,153.40,152.83,153.03,196264
2020/03/27,15:42:00,153.01,153.03,152.41,152.43,171941
2020/03/27,15:43:00,152.32,152.51,152.08,152.37,163682
2020/03/27,15:44:00,152.39,152.41,152.00,152.03,203447
2020/03/27,15:45:00,152.14,152.46,152.14,152.33,153011
2020/03/27,15:46:00,152.40,152.92,152.39,152.80,150355
2020/03/27,15:47:00,152.55,152.60,152.04,152.16,164909
2020/03/27,15:48:00,152.21,152.39,152.00,152.00,236486
2020/03/27,15:49:00,151.93,151.93,151.38,151.42,167979
2020/03/27,15:50:00,151.59,151.97,151.50,151.73,129786
2020/03/27,15:51:00,151.59,151.64,149.70,149.70,713188
2020/03/30,09:31:00,152.44,153.00,150.01,152.74,1171793
2020/03/30,09:32:00,152.72,153.84,152.63,153.83,312784
2020/03/30,09:33:00,153.83,154.10,153.60,153.93,385682
2020/03/30,09:34:00,153.93,154.13,153.66,154.04,340767
2020/03/30,09:35:00,154.04,154.74,153.96,154.58,427427
2020/03/30,09:36:00,154.58,154.68,153.73,154.15,294133
2020/03/30,09:37:00,154.15,154.53,154.07,154.15,234920
2020/03/30,09:38:00,154.15,154.17,153.74,153.81,168484
2020/03/30,09:39:00,153.81,154.19,153.81,154.12,196345
2020/03/30,09:40:00,154.12,154.15,153.80,153.91,202341
2020/03/30,09:41:00,153.89,154.15,153.81,153.82,227682
2020/03/30,09:42:00,153.82,154.10,153.69,154.10,214462
2020/03/30,09:43:00,154.10,154.14,153.68,153.83,208721
2020/03/30,09:44:00,153.83,153.90,153.46,153.84,203312
2020/03/30,09:45:00,153.84,154.49,153.76,154.43,270306
2020/03/30,09:46:00,154.45,154.48,154.28,154.40,209401
2020/03/30,09:47:00,154.40,154.75,154.33,154.71,260884
2020/03/30,09:48:00,154.71,155.24,154.70,155.14,507554
2020/03/30,09:49:00,155.14,155.47,154.92,155.39,227220
2020/03/30,09:50:00,155.39,155.88,155.37,155.87,365342
2020/03/30,09:51:00,155.87,156.14,155.79,156.07,415291
2020/03/30,09:52:00,156.07,156.45,156.02,156.17,270145
2020/03/30,09:53:00,156.20,156.82,156.14,156.74,283871
2020/03/30,09:54:00,156.74,156.93,156.56,156.57,419807
2020/03/30,09:55:00,156.57,156.67,156.32,156.53,278074
2020/03/30,09:56:00,156.58,156.61,156.04,156.18,283620
2020/03/30,09:57:00,156.20,156.57,156.02,156.08,218901
2020/03/30,09:58:00,156.07,156.39,155.82,156.25,226573
2020/03/30,09:59:00,156.25,156.32,156.01,156.12,139963
2020/03/30,10:00:00,156.12,156.25,155.95,156.08,214072
2020/03/30,10:01:00,156.12,156.59,156.06,156.49,227365
2020/03/30,10:02:00,156.49,156.60,156.17,156.24,191082
2020/03/30,10:03:00,156.24,156.43,156.07,156.42,141375
2020/03/30,10:04:00,156.43,156.84,156.43,156.77,200217
2020/03/30,10:05:00,156.78,157.36,156.62,157.35,307063
2020/03/30,10:06:00,157.35,157.48,157.11,157.45,192660
2020/03/30,10:07:00,157.45,157.50,157.19,157.50,249832
2020/03/30,10:08:00,157.50,157.54,157.06,157.11,235839
2020/03/30,10:09:00,157.11,157.15,157.01,157.08,169353
2020/03/30,10:10:00,157.08,157.43,157.06,157.32,134591
2020/03/30,10:11:00,157.32,157.33,156.83,156.88,142407
2020/03/30,10:12:00,156.88,156.94,156.33,156.46,209588
2020/03/30,10:13:00,156.47,156.87,156.47,156.65,138893
2020/03/30,10:14:00,156.65,156.65,156.31,156.47,144144
2020/03/30,10:15:00,156.47,156.74,156.47,156.62,141114
2020/03/30,10:16:00,156.62,156.84,156.51,156.66,156846
2020/03/30,10:17:00,156.66,156.87,156.58,156.77,152980
2020/03/30,10:18:00,156.74,156.93,156.60,156.91,143858
2020/03/30,10:19:00,156.93,157.15,156.89,156.96,151254
2020/03/30,10:20:00,156.96,157.15,156.75,157.09,165998
2020/03/30,10:21:00,157.09,157.24,157.00,157.21,125436
2020/03/30,10:22:00,157.21,157.56,157.16,157.54,169717
2020/03/30,10:23:00,157.54,157.54,157.22,157.43,155186
2020/03/30,10:24:00,157.43,157.70,157.22,157.64,139955
2020/03/30,10:25:00,157.63,157.84,157.50,157.84,196899
2020/03/30,10:26:00,157.84,157.98,157.65,157.88,184085
2020/03/30,10:27:00,157.88,158.00,157.57,157.72,318177
2020/03/30,10:28:00,157.72,157.89,157.70,157.83,114155
2020/03/30,10:29:00,157.83,157.83,157.55,157.63,138154
2020/03/30,10:30:00,157.63,157.75,157.40,157.42,163724
2020/03/30,10:31:00,157.42,157.58,157.30,157.30,118660
2020/03/30,10:32:00,157.30,157.42,157.10,157.13,192819
2020/03/30,10:33:00,157.13,157.41,157.07,157.11,154592
2020/03/30,10:34:00,157.11,157.40,157.08,157.35,105758
2020/03/30,10:35:00,157.36,157.58,157.36,157.43,128179
2020/03/30,10:36:00,157.43,157.87,157.43,157.78,177513
2020/03/30,10:37:00,157.78,157.88,157.75,157.86,142721
2020/03/30,10:38:00,157.86,158.12,157.81,157.92,214952
2020/03/30,10:39:00,157.91,158.12,157.87,158.10,139504
2020/03/30,10:40:00,158.12,158.15,157.94,157.96,167989
2020/03/30,10:41:00,157.96,158.13,157.82,158.05,172340
2020/03/30,10:42:00,158.05,158.25,158.05,158.22,138672
2020/03/30,10:43:00,158.23,158.24,158.02,158.04,80477
2020/03/30,10:44:00,158.04,158.08,157.79,157.79,139441
2020/03/30,10:45:00,157.79,158.00,157.71,157.76,103601
2020/03/30,10:46:00,157.75,157.96,157.67,157.90,80418
2020/03/30,10:47:00,157.89,157.99,157.77,157.90,98380
2020/03/30,10:48:00,157.90,157.98,157.68,157.85,93172
2020/03/30,10:49:00,157.85,157.86,157.46,157.56,112186
2020/03/30,10:50:00,157.56,157.82,157.51,157.75,87596
2020/03/30,10:51:00,157.74,157.84,157.55,157.55,76218
2020/03/30,10:52:00,157.53,157.63,157.15,157.17,127799
2020/03/30,10:53:00,157.17,157.57,157.12,157.54,94696
2020/03/30,10:54:00,157.54,157.67,157.32,157.58,77607
2020/03/30,10:55:00,157.60,157.67,157.38,157.64,95528
2020/03/30,10:56:00,157.64,157.80,157.41,157.47,95448
2020/03/30,10:57:00,157.47,157.60,157.15,157.26,103321
2020/03/30,10:58:00,157.26,157.36,157.06,157.06,82493
2020/03/30,10:59:00,157.06,157.10,156.88,157.03,145429
2020/03/30,11:00:00,157.03,157.39,157.01,157.34,103067
2020/03/30,11:01:00,157.34,157.47,157.22,157.41,146757
2020/03/30,11:02:00,157.41,157.60,157.33,157.44,104983
2020/03/30,11:03:00,157.44,157.70,157.40,157.68,109044
2020/03/30,11:04:00,157.68,157.71,157.48,157.58,83756
2020/03/30,11:05:00,157.60,157.90,157.56,157.89,150746
2020/03/30,11:06:00,157.89,157.89,157.72,157.82,121593
2020/03/30,11:07:00,157.82,158.00,157.81,157.97,139723
2020/03/30,11:08:00,157.97,158.06,157.84,157.84,162583
2020/03/30,11:09:00,157.84,158.10,157.81,158.01,122367
2020/03/30,11:10:00,158.01,158.06,157.63,157.68,101321
2020/03/30,11:11:00,157.69,158.00,157.67,157.92,119275
2020/03/30,11:12:00,157.92,158.13,157.92,158.01,82119
2020/03/30,11:13:00,158.01,158.19,157.97,158.14,94430
2020/03/30,11:14:00,158.14,158.15,157.96,157.97,104341
2020/03/30,11:15:00,158.00,158.11,157.80,157.88,86658
2020/03/30,11:16:00,157.89,157.98,157.53,157.82,74749
2020/03/30,11:17:00,157.82,157.91,157.72,157.91,86651
2020/03/30,11:18:00,157.88,157.93,157.63,157.77,85618
2020/03/30,11:19:00,157.77,157.96,157.71,157.80,75561
2020/03/30,11:20:00,157.80,158.04,157.77,158.01,94704
2020/03/30,11:21:00,158.01,158.32,157.92,158.19,189783
2020/03/30,11:22:00,158.19,158.47,158.19,158.38,133726
2020/03/30,11:23:00,158.38,158.55,158.26,158.29,225651
2020/03/30,11:24:00,158.29,158.41,158.20,158.38,135519
2020/03/30,11:25:00,158.39,158.68,158.34,158.48,131878
2020/03/30,11:26:00,158.48,158.57,158.33,158.56,132261
2020/03/30,11:27:00,158.56,158.58,158.33,158.44,106235
2020/03/30,11:28:00,158.44,158.66,158.44,158.53,131941
2020/03/30,11:29:00,158.53,158.74,158.48,158.74,127476
2020/03/30,11:30:00,158.74,158.85,158.67,158.84,101332
2020/03/30,11:31:00,158.85,158.97,158.80,158.91,160606
2020/03/30,11:32:00,158.91,159.00,158.81,158.94,139839
2020/03/30,11:33:00,158.94,159.00,158.81,158.82,121390
2020/03/30,11:34:00,158.82,158.90,158.80,158.87,151640
2020/03/30,11:35:00,158.87,158.97,158.81,158.97,133706
2020/03/30,11:36:00,158.98,158.99,158.81,158.92,135781
2020/03/30,11:37:00,158.92,158.93,158.46,158.52,155145
2020/03/30,11:38:00,158.52,158.80,158.51,158.77,122273
2020/03/30,11:39:00,158.77,158.83,158.65,158.70,111687
2020/03/30,11:40:00,158.70,158.81,158.63,158.66,165665
2020/03/30,11:41:00,158.66,158.85,158.64,158.77,89248
2020/03/30,11:42:00,158.77,158.85,158.71,158.76,74716
2020/03/30,11:43:00,158.76,158.85,158.60,158.84,89663
2020/03/30,11:44:00,158.84,158.94,158.75,158.90,119782
2020/03/30,11:45:00,158.90,159.09,158.77,159.07,228497
2020/03/30,11:46:00,159.07,159.07,158.69,158.93,160180
2020/03/30,11:47:00,158.93,158.93,158.72,158.83,93816
2020/03/30,11:48:00,158.83,158.95,158.78,158.79,103319
2020/03/30,11:49:00,158.79,159.08,158.76,158.92,107217
2020/03/30,11:50:00,158.92,159.25,158.90,159.12,124784
2020/03/30,11:51:00,159.12,159.29,159.04,159.16,140642
2020/03/30,11:52:00,159.16,159.16,158.81,158.92,118722
2020/03/30,11:53:00,158.92,159.04,158.81,158.94,78804
2020/03/30,11:54:00,158.94,159.05,158.89,159.00,73244
2020/03/30,11:55:00,159.00,159.04,158.77,158.93,78543
2020/03/30,11:56:00,158.93,158.93,158.73,158.90,129571
2020/03/30,11:57:00,158.90,159.00,158.82,158.88,77960
2020/03/30,11:58:00,158.88,158.91,158.72,158.76,76716
2020/03/30,11:59:00,158.79,158.80,158.61,158.71,85870
2020/03/30,12:00:00,158.71,158.74,158.57,158.61,75376
2020/03/30,12:01:00,158.61,158.83,158.32,158.36,215273
2020/03/30,12:02:00,158.36,158.47,158.10,158.24,153992
2020/03/30,12:03:00,158.24,158.32,158.06,158.16,116455
2020/03/30,12:04:00,158.16,158.17,158.03,158.10,94431
2020/03/30,12:05:00,158.08,158.24,158.07,158.18,96237
2020/03/30,12:06:00,158.18,158.41,158.13,158.24,105461
2020/03/30,12:07:00,158.24,158.39,158.13,158.16,82541
2020/03/30,12:08:00,158.16,158.32,157.88,157.89,98064
2020/03/30,12:09:00,157.89,157.90,157.60,157.78,170063
2020/03/30,12:10:00,157.78,157.93,157.75,157.86,82938
2020/03/30,12:11:00,157.86,158.09,157.81,158.07,98244
2020/03/30,12:12:00,158.08,158.43,158.01,158.30,116972
2020/03/30,12:13:00,158.27,158.28,158.10,158.14,57206
2020/03/30,12:14:00,158.17,158.21,157.90,158.14,84609
2020/03/30,12:15:00,158.14,158.16,158.01,158.12,79210
2020/03/30,12:16:00,158.12,158.30,157.97,158.22,87054
2020/03/30,12:17:00,158.22,158.52,158.17,158.47,113033
2020/03/30,12:18:00,158.47,158.47,158.35,158.39,45237
2020/03/30,12:19:00,158.39,158.60,158.32,158.54,99230
2020/03/30,12:20:00,158.54,158.74,158.51,158.69,96550
2020/03/30,12:21:00,158.69,158.78,158.41,158.58,110043
2020/03/30,12:22:00,158.58,158.70,158.41,158.55,43607
2020/03/30,12:23:00,158.55,158.73,158.52,158.60,83980
2020/03/30,12:24:00,158.62,158.62,158.41,158.47,92218
2020/03/30,12:25:00,158.47,158.54,158.36,158.42,44223
2020/03/30,12:26:00,158.42,158.67,158.42,158.54,57385
2020/03/30,12:27:00,158.54,158.73,158.52,158.66,58971
2020/03/30,12:28:00,158.66,158.80,158.63,158.71,61709
2020/03/30,12:29:00,158.71,158.81,158.52,158.76,106391
2020/03/30,12:30:00,158.76,158.96,158.71,158.93,72783
2020/03/30,12:31:00,158.93,158.99,158.83,158.84,81141
2020/03/30,12:32:00,158.84,159.04,158.73,158.80,142082
2020/03/30,12:33:00,158.80,158.98,158.80,158.92,67768
2020/03/30,12:34:00,158.92,159.06,158.91,158.94,99150
2020/03/30,12:35:00,158.94,158.95,158.73,158.78,97583
2020/03/30,12:36:00,158.78,158.93,158.71,158.82,108279
2020/03/30,12:37:00,158.81,158.93,158.65,158.90,74753
2020/03/30,12:38:00,158.90,159.03,158.75,158.88,71740
2020/03/30,12:39:00,158.88,158.98,158.82,158.90,57768
2020/03/30,12:40:00,158.90,158.99,158.87,158.97,71515
2020/03/30,12:41:00,158.97,158.98,158.84,158.95,72647
2020/03/30,12:42:00,158.95,159.07,158.83,158.92,150508
2020/03/30,12:43:00,158.93,159.04,158.82,159.03,78674
2020/03/30,12:44:00,159.03,159.06,158.95,159.00,62728
2020/03/30,12:45:00,159.00,159.03,158.82,158.98,78287
2020/03/30,12:46:00,158.98,159.20,158.90,159.14,260252
2020/03/30,12:47:00,159.14,159.28,159.12,159.26,106580
2020/03/30,12:48:00,159.26,159.29,159.07,159.10,87766
2020/03/30,12:49:00,159.10,159.16,158.74,158.74,131808
2020/03/30,12:50:00,158.74,158.96,158.53,158.88,136177
2020/03/30,12:51:00,158.88,159.46,158.87,159.44,256904
2020/03/30,12:52:00,159.44,159.79,159.34,159.63,275286
2020/03/30,12:53:00,159.63,159.90,159.62,159.86,191257
2020/03/30,12:54:00,159.86,160.00,159.81,159.92,258245
2020/03/30,12:55:00,159.92,159.97,159.75,159.79,168807
2020/03/30,12:56:00,159.79,160.00,159.42,159.61,254432
2020/03/30,12:57:00,159.60,159.73,159.47,159.52,143081
2020/03/30,12:58:00,159.52,159.77,159.52,159.68,87449
2020/03/30,12:59:00,159.68,159.94,159.65,159.90,107952
2020/03/30,13:00:00,159.90,159.93,159.67,159.90,146952
2020/03/30,13:01:00,159.92,160.00,159.72,159.81,200195
2020/03/30,13:02:00,159.81,159.90,159.71,159.90,152947
2020/03/30,13:03:00,159.90,159.93,159.79,159.87,160024
2020/03/30,13:04:00,159.86,159.90,159.60,159.82,171148
2020/03/30,13:05:00,159.82,159.89,159.74,159.84,101075
2020/03/30,13:06:00,159.84,159.88,159.73,159.86,96874
2020/03/30,13:07:00,159.86,159.93,159.69,159.82,159378
2020/03/30,13:08:00,159.82,159.83,159.66,159.70,119015
2020/03/30,13:09:00,159.70,159.73,159.52,159.62,151752
2020/03/30,13:10:00,159.62,159.62,159.36,159.40,95356
2020/03/30,13:11:00,159.40,159.53,159.36,159.42,77652
2020/03/30,13:12:00,159.42,159.74,159.41,159.55,102240
2020/03/30,13:13:00,159.55,159.63,159.39,159.55,84063
2020/03/30,13:14:00,159.52,159.53,159.31,159.38,80425
2020/03/30,13:15:00,159.38,159.46,159.13,159.23,95267
2020/03/30,13:16:00,159.23,159.58,159.23,159.45,104022
2020/03/30,13:17:00,159.44,159.57,159.36,159.40,92469
2020/03/30,13:18:00,159.40,159.65,159.36,159.58,72410
2020/03/30,13:19:00,159.58,159.77,159.57,159.71,74763
2020/03/30,13:20:00,159.71,159.73,159.53,159.64,76099
2020/03/30,13:21:00,159.64,159.66,159.44,159.63,62529
2020/03/30,13:22:00,159.63,159.66,159.47,159.47,45032
2020/03/30,13:23:00,159.47,159.65,159.30,159.35,66886
2020/03/30,13:24:00,159.36,159.64,159.36,159.63,50068
2020/03/30,13:25:00,159.63,159.75,159.51,159.64,77298
2020/03/30,13:26:00,159.64,159.74,159.54,159.61,77521
2020/03/30,13:27:00,159.61,159.85,159.58,159.69,76460
2020/03/30,13:28:00,159.69,159.81,159.68,159.76,64691
2020/03/30,13:29:00,159.79,159.87,159.72,159.83,94281
2020/03/30,13:30:00,159.82,159.95,159.77,159.92,122593
2020/03/30,13:31:00,159.92,160.07,159.66,159.66,650842
2020/03/30,13:32:00,159.66,159.88,159.62,159.80,96898
2020/03/30,13:33:00,159.80,159.87,159.68,159.81,157542
2020/03/30,13:34:00,159.81,159.81,159.54,159.57,81599
2020/03/30,13:35:00,159.57,159.69,159.45,159.61,103073
2020/03/30,13:36:00,159.61,159.67,159.46,159.54,80704
2020/03/30,13:37:00,159.54,159.57,159.35,159.36,61821
2020/03/30,13:38:00,159.36,159.43,159.19,159.21,75756
2020/03/30,13:39:00,159.21,159.47,159.21,159.43,58446
2020/03/30,13:40:00,159.43,159.66,159.37,159.65,61003
2020/03/30,13:41:00,159.65,159.74,159.44,159.47,156672
2020/03/30,13:42:00,159.45,159.45,159.04,159.32,134421
2020/03/30,13:43:00,159.32,159.40,159.21,159.40,80900
2020/03/30,13:44:00,159.40,159.40,159.10,159.24,72104
2020/03/30,13:45:00,159.26,159.35,159.20,159.29,49047
2020/03/30,13:46:00,159.30,159.33,158.90,158.94,120641
2020/03/30,13:47:00,158.94,159.26,158.94,159.15,95137
2020/03/30,13:48:00,159.15,159.43,159.08,159.29,71504
2020/03/30,13:49:00,159.29,159.50,159.22,159.29,93641
2020/03/30,13:50:00,159.29,159.65,159.29,159.62,78927
2020/03/30,13:51:00,159.63,159.74,159.43,159.66,84616
2020/03/30,13:52:00,159.64,159.90,159.61,159.86,109497
2020/03/30,13:53:00,159.83,159.89,159.74,159.79,60398
2020/03/30,13:54:00,159.79,159.94,159.79,159.93,67326
2020/03/30,13:55:00,159.93,160.03,159.76,159.78,168562
2020/03/30,13:56:00,159.79,159.86,159.45,159.55,112783
2020/03/30,13:57:00,159.58,159.61,159.28,159.47,93673
2020/03/30,13:58:00,159.44,159.66,159.39,159.62,89615
2020/03/30,13:59:00,159.62,159.77,159.58,159.59,69913
2020/03/30,14:00:00,159.59,159.64,159.50,159.51,46692
2020/03/30,14:01:00,159.51,159.51,159.25,159.37,85896
2020/03/30,14:02:00,159.37,159.47,159.23,159.30,72601
2020/03/30,14:03:00,159.30,159.53,159.30,159.35,54928
2020/03/30,14:04:00,159.35,159.56,159.35,159.55,73707
2020/03/30,14:05:00,159.55,159.55,159.34,159.34,70013
2020/03/30,14:06:00,159.34,159.47,159.14,159.26,76790
2020/03/30,14:07:00,159.26,159.37,159.12,159.21,69944
2020/03/30,14:08:00,159.21,159.27,159.11,159.18,72546
2020/03/30,14:09:00,159.18,159.29,159.16,159.20,67037
2020/03/30,14:10:00,159.21,159.41,159.19,159.27,75621
2020/03/30,14:11:00,159.27,159.33,158.95,159.18,174025
2020/03/30,14:12:00,159.18,159.19,158.88,158.97,102669
2020/03/30,14:13:00,158.97,159.00,158.73,158.76,116320
2020/03/30,14:14:00,158.76,158.77,158.59,158.76,100055
2020/03/30,14:15:00,158.76,159.13,158.71,159.08,139441
2020/03/30,14:16:00,159.08,159.11,158.65,158.70,99639
2020/03/30,14:17:00,158.70,158.90,158.66,158.81,63497
2020/03/30,14:18:00,158.81,158.96,158.70,158.94,65638
2020/03/30,14:19:00,158.94,159.18,158.84,159.10,109436
2020/03/30,14:20:00,159.10,159.44,159.04,159.25,109108
2020/03/30,14:21:00,159.25,159.27,159.03,159.07,54869
2020/03/30,14:22:00,159.12,159.18,159.03,159.14,68300
2020/03/30,14:23:00,159.11,159.40,159.06,159.38,92398
2020/03/30,14:24:00,159.38,159.70,159.30,159.63,112425
2020/03/30,14:25:00,159.66,159.67,159.50,159.62,124537
2020/03/30,14:26:00,159.64,159.69,159.43,159.47,98654
2020/03/30,14:27:00,159.49,159.76,159.46,159.73,122002
2020/03/30,14:28:00,159.73,159.75,159.54,159.68,89798
2020/03/30,14:29:00,159.68,159.98,159.60,159.88,134970
2020/03/30,14:30:00,159.88,160.10,159.86,160.07,186722
2020/03/30,14:31:00,160.08,160.10,159.80,159.91,129706
2020/03/30,14:32:00,159.90,160.07,159.87,159.94,91437
2020/03/30,14:33:00,159.94,160.26,159.94,160.26,149635
2020/03/30,14:34:00,160.26,160.44,160.12,160.20,194319
2020/03/30,14:35:00,160.22,160.26,160.08,160.13,83814
2020/03/30,14:36:00,160.13,160.28,160.06,160.28,104585
2020/03/30,14:37:00,160.28,160.44,160.15,160.42,118995
2020/03/30,14:38:00,160.42,160.44,160.21,160.35,76674
2020/03/30,14:39:00,160.35,160.40,160.23,160.35,89269
2020/03/30,14:40:00,160.35,160.45,160.32,160.42,99185
2020/03/30,14:41:00,160.43,160.45,160.23,160.40,111936
2020/03/30,14:42:00,160.40,160.45,160.34,160.39,99319
2020/03/30,14:43:00,160.40,160.44,160.12,160.16,136290
2020/03/30,14:44:00,160.17,160.39,160.17,160.34,94275
2020/03/30,14:45:00,160.34,160.45,160.27,160.41,82117
2020/03/30,14:46:00,160.40,160.46,160.31,160.36,73099
2020/03/30,14:47:00,160.39,160.41,160.26,160.33,52209
2020/03/30,14:48:00,160.33,160.33,160.02,160.05,171977
2020/03/30,14:49:00,160.05,160.15,160.05,160.12,59794
2020/03/30,14:50:00,160.15,160.32,160.02,160.25,115676
2020/03/30,14:51:00,160.26,160.30,160.11,160.18,84099
2020/03/30,14:52:00,160.18,160.35,160.18,160.32,78898
2020/03/30,14:53:00,160.33,160.58,160.29,160.39,144539
2020/03/30,14:54:00,160.39,160.50,160.38,160.41,118172
2020/03/30,14:55:00,160.41,160.46,160.12,160.12,147672
2020/03/30,14:56:00,160.12,160.32,160.04,160.04,123746
2020/03/30,14:57:00,160.04,160.17,159.93,159.99,179763
2020/03/30,14:58:00,159.99,160.08,159.83,159.91,97635
2020/03/30,14:59:00,159.91,159.97,159.80,159.92,123291
2020/03/30,15:00:00,159.92,160.10,159.87,159.94,102186
2020/03/30,15:01:00,159.94,160.00,159.67,159.85,119260
2020/03/30,15:02:00,159.85,159.97,159.72,159.84,88206
2020/03/30,15:03:00,159.84,160.03,159.83,159.91,114640
2020/03/30,15:04:00,159.91,160.04,159.88,159.99,88508
2020/03/30,15:05:00,159.97,160.08,159.73,159.93,120137
2020/03/30,15:06:00,159.94,159.98,159.69,159.82,98958
2020/03/30,15:07:00,159.84,159.89,159.70,159.77,101197
2020/03/30,15:08:00,159.77,159.84,159.49,159.51,149298
2020/03/30,15:09:00,159.50,159.76,159.44,159.69,121875
2020/03/30,15:10:00,159.70,160.04,159.70,160.01,157919
2020/03/30,15:11:00,160.01,160.28,159.94,160.27,153136
2020/03/30,15:12:00,160.27,160.40,160.21,160.32,149642
2020/03/30,15:13:00,160.32,160.49,160.23,160.49,128289
2020/03/30,15:14:00,160.49,160.60,160.31,160.33,168914
2020/03/30,15:15:00,160.32,160.39,160.12,160.32,126319
2020/03/30,15:16:00,160.32,160.36,159.85,160.04,185521
2020/03/30,15:17:00,160.04,160.10,159.89,160.08,111489
2020/03/30,15:18:00,160.08,160.10,159.89,159.97,119990
2020/03/30,15:19:00,159.98,160.07,159.87,159.97,124915
2020/03/30,15:20:00,159.99,160.22,159.94,160.20,108808
2020/03/30,15:21:00,160.20,160.39,160.18,160.32,118467
2020/03/30,15:22:00,160.32,160.36,160.25,160.33,106101
2020/03/30,15:23:00,160.33,160.39,160.12,160.23,110166
2020/03/30,15:24:00,160.25,160.25,160.03,160.06,96047
2020/03/30,15:25:00,160.04,160.04,159.62,159.65,150698
2020/03/30,15:26:00,159.66,159.75,159.28,159.37,215868
2020/03/30,15:27:00,159.37,159.69,159.37,159.60,133213
2020/03/30,15:28:00,159.60,159.60,158.65,158.89,202634
2020/03/30,15:29:00,158.92,159.27,158.89,159.13,160112
2020/03/30,15:30:00,159.13,159.18,158.84,158.96,144192
2020/03/30,15:31:00,158.96,159.48,158.95,159.34,141900
2020/03/30,15:32:00,159.36,159.41,159.21,159.36,108608
2020/03/30,15:33:00,159.36,159.41,159.04,159.16,116160
2020/03/30,15:34:00,159.16,159.18,158.81,158.82,180706
2020/03/30,15:35:00,158.82,159.13,158.80,159.00,111320
2020/03/30,15:36:00,159.02,159.31,158.89,159.00,172674
2020/03/30,15:37:00,159.00,159.45,158.94,159.40,135721
2020/03/30,15:38:00,159.40,159.53,159.35,159.53,166045
2020/03/30,15:39:00,159.53,160.00,159.49,160.00,211864
2020/03/30,15:40:00,159.98,160.25,159.91,160.20,247493
2020/03/30,15:41:00,160.20,160.26,160.09,160.16,160486
2020/03/30,15:42:00,160.16,160.20,159.71,159.71,197333
2020/03/30,15:43:00,159.72,159.88,159.69,159.78,113228
2020/03/30,15:44:00,159.80,160.12,159.56,159.63,179869
2020/03/30,15:45:00,159.63,159.71,159.46,159.58,214602
2020/03/30,15:46:00,159.58,159.96,159.56,159.89,167643
2020/03/30,15:47:00,159.89,159.98,159.72,159.89,170151
2020/03/30,15:48:00,159.89,160.04,159.81,160.00,185300
2020/03/30,15:49:00,160.00,160.14,159.82,159.89,227934
2020/03/30,15:50:00,159.87,159.87,159.36,159.50,210027
2020/03/30,15:51:00,159.50,159.79,159.15,159.68,246646
2020/03/30,15:52:00,159.67,160.23,159.54,160.23,433079
2020/03/31,09:31:00,159.40,159.97,158.94,158.96,542344
2020/03/31,09:32:00,158.93,158.99,158.37,158.83,557205
2020/03/31,09:33:00,158.83,159.19,158.41,158.71,343751
2020/03/31,09:34:00,158.71,158.86,158.34,158.52,279430
2020/03/31,09:35:00,158.52,159.78,158.44,159.17,545421
2020/03/31,09:36:00,159.17,159.45,159.00,159.34,291473
2020/03/31,09:37:00,159.34,159.48,159.11,159.24,186817
2020/03/31,09:38:00,159.24,159.43,158.89,159.36,313400
2020/03/31,09:39:00,159.36,159.36,159.15,159.19,191945
2020/03/31,09:40:00,159.19,159.19,158.89,158.99,175023
2020/03/31,09:41:00,158.99,159.27,158.83,159.04,249390
2020/03/31,09:42:00,159.06,159.17,158.94,159.04,198328
2020/03/31,09:43:00,159.04,159.28,158.87,159.14,192967
2020/03/31,09:44:00,159.14,159.42,159.11,159.25,215343
2020/03/31,09:45:00,159.25,159.36,158.99,159.04,250147
2020/03/31,09:46:00,159.04,159.22,158.77,158.82,195078
2020/03/31,09:47:00,158.82,159.07,158.71,158.90,173437
2020/03/31,09:48:00,158.91,159.00,158.56,158.62,217103
2020/03/31,09:49:00,158.61,158.77,158.58,158.72,108272
2020/03/31,09:50:00,158.72,158.83,158.46,158.55,223355
2020/03/31,09:51:00,158.54,158.55,158.31,158.45,157042
2020/03/31,09:52:00,158.45,158.61,158.32,158.41,154056
2020/03/31,09:53:00,158.41,158.41,158.03,158.06,256800
2020/03/31,09:54:00,158.06,158.18,157.96,158.13,254462
2020/03/31,09:55:00,158.13,158.29,158.06,158.16,160457
2020/03/31,09:56:00,158.16,158.33,158.07,158.29,184933
2020/03/31,09:57:00,158.29,158.49,158.23,158.46,153351
2020/03/31,09:58:00,158.46,158.83,158.21,158.78,303541
2020/03/31,09:59:00,158.78,158.92,158.50,158.90,171666
2020/03/31,10:00:00,158.90,158.98,158.57,158.60,251208
2020/03/31,10:01:00,158.62,159.10,158.59,159.07,226941
2020/03/31,10:02:00,159.07,159.24,158.88,159.00,241723
2020/03/31,10:03:00,159.03,159.37,159.02,159.35,182974
2020/03/31,10:04:00,159.35,159.64,159.32,159.53,235152
2020/03/31,10:05:00,159.53,159.76,159.52,159.64,208105
2020/03/31,10:06:00,159.64,159.73,159.47,159.65,176666
2020/03/31,10:07:00,159.67,160.05,159.67,160.03,323199
2020/03/31,10:08:00,160.02,160.70,160.02,160.70,401233
2020/03/31,10:09:00,160.70,161.23,160.70,161.07,418003
2020/03/31,10:10:00,161.07,161.13,160.82,160.91,251166
2020/03/31,10:11:00,160.91,161.52,160.89,161.47,333383
2020/03/31,10:12:00,161.47,161.75,161.32,161.75,263239
2020/03/31,10:13:00,161.75,161.75,161.26,161.56,309475
2020/03/31,10:14:00,161.57,162.18,161.51,162.10,466688
2020/03/31,10:15:00,162.10,162.57,162.09,162.48,339528
2020/03/31,10:16:00,162.48,162.69,162.35,162.68,259218
2020/03/31,10:17:00,162.68,162.71,162.23,162.28,315218
2020/03/31,10:18:00,162.28,162.44,162.00,162.25,299188
2020/03/31,10:19:00,162.25,162.71,162.21,162.44,331585
2020/03/31,10:20:00,162.44,162.72,162.31,162.69,221296
2020/03/31,10:21:00,162.68,162.69,162.45,162.68,220182
2020/03/31,10:22:00,162.67,163.00,162.65,162.95,317514
2020/03/31,10:23:00,162.94,162.94,162.37,162.42,290441
2020/03/31,10:24:00,162.42,162.64,162.40,162.50,186678
2020/03/31,10:25:00,162.50,162.84,162.50,162.73,163507
2020/03/31,10:26:00,162.73,162.85,162.44,162.49,200236
2020/03/31,10:27:00,162.49,163.09,162.44,162.73,452343
2020/03/31,10:28:00,162.73,162.92,162.59,162.61,203959
2020/03/31,10:29:00,162.61,162.95,162.58,162.75,208635
2020/03/31,10:30:00,162.75,162.93,162.67,162.86,134817
2020/03/31,10:31:00,162.86,163.28,162.84,163.25,252785
2020/03/31,10:32:00,163.25,163.50,163.23,163.34,330223
2020/03/31,10:33:00,163.34,163.35,163.07,163.34,197125
2020/03/31,10:34:00,163.34,163.49,163.30,163.44,194688
2020/03/31,10:35:00,163.44,163.46,163.12,163.23,163501
2020/03/31,10:36:00,163.22,163.37,163.01,163.21,173334
2020/03/31,10:37:00,163.21,163.47,163.14,163.45,122642
2020/03/31,10:38:00,163.45,164.00,163.45,163.92,385104
2020/03/31,10:39:00,163.93,164.03,163.84,164.00,383099
2020/03/31,10:40:00,164.00,164.28,163.94,164.07,236844
2020/03/31,10:41:00,164.07,164.59,164.06,164.51,366274
2020/03/31,10:42:00,164.51,164.73,164.25,164.59,344854
2020/03/31,10:43:00,164.59,164.78,164.17,164.17,450381
2020/03/31,10:44:00,164.17,164.27,163.81,163.95,323984
2020/03/31,10:45:00,163.95,164.20,163.81,163.82,203842
2020/03/31,10:46:00,163.82,163.86,163.55,163.65,225424
2020/03/31,10:47:00,163.65,163.93,163.57,163.84,226346
2020/03/31,10:48:00,163.84,164.42,163.81,164.37,232114
2020/03/31,10:49:00,164.37,164.44,164.21,164.31,201486
2020/03/31,10:50:00,164.31,164.35,164.16,164.26,167253
2020/03/31,10:51:00,164.27,164.30,164.03,164.18,289971
2020/03/31,10:52:00,164.18,164.41,164.16,164.20,205953
2020/03/31,10:53:00,164.21,164.30,164.02,164.22,170053
2020/03/31,10:54:00,164.22,164.24,163.79,163.92,207938
2020/03/31,10:55:00,163.92,163.92,163.55,163.70,147688
2020/03/31,10:56:00,163.71,163.98,163.55,163.95,163935
2020/03/31,10:57:00,163.95,163.97,163.63,163.66,142124
2020/03/31,10:58:00,163.67,163.72,163.01,163.06,288624
2020/03/31,10:59:00,163.06,163.12,162.71,162.88,312767
2020/03/31,11:00:00,162.88,162.95,162.54,162.75,209753
2020/03/31,11:01:00,162.75,162.83,162.28,162.35,237843
2020/03/31,11:02:00,162.35,162.60,162.32,162.60,166688
2020/03/31,11:03:00,162.60,162.95,162.56,162.85,177514
2020/03/31,11:04:00,162.85,162.85,162.14,162.21,200824
2020/03/31,11:05:00,162.21,162.39,162.10,162.34,145349
2020/03/31,11:06:00,162.34,162.56,162.29,162.51,143993
2020/03/31,11:07:00,162.51,162.95,162.51,162.94,168654
2020/03/31,11:08:00,162.93,163.06,162.71,163.06,162389
2020/03/31,11:09:00,163.06,163.21,163.02,163.19,216877
2020/03/31,11:10:00,163.19,163.23,162.74,163.03,185539
2020/03/31,11:11:00,163.02,163.20,162.99,163.15,140149
2020/03/31,11:12:00,163.15,163.24,163.09,163.20,149044
2020/03/31,11:13:00,163.20,163.21,162.97,163.09,102611
2020/03/31,11:14:00,163.09,163.19,163.04,163.13,111116
2020/03/31,11:15:00,163.13,163.22,162.77,163.08,195139
2020/03/31,11:16:00,163.08,163.47,163.03,163.45,139469
2020/03/31,11:17:00,163.44,163.60,163.41,163.58,155505
2020/03/31,11:18:00,163.58,163.61,163.34,163.46,102999
2020/03/31,11:19:00,163.46,163.47,162.92,162.95,124832
2020/03/31,11:20:00,162.97,162.98,162.62,162.71,160317
2020/03/31,11:21:00,162.70,163.21,162.70,163.13,136066
2020/03/31,11:22:00,163.13,163.25,162.68,162.73,138529
2020/03/31,11:23:00,162.73,162.73,162.40,162.43,150346
2020/03/31,11:24:00,162.44,162.78,162.38,162.78,105013
2020/03/31,11:25:00,162.78,162.88,162.48,162.62,75374
2020/03/31,11:26:00,162.63,162.86,162.51,162.83,83480
2020/03/31,11:27:00,162.83,162.91,162.77,162.87,77977
2020/03/31,11:28:00,162.87,163.08,162.86,162.94,100537
2020/03/31,11:29:00,162.95,163.00,162.92,162.97,113775
2020/03/31,11:30:00,162.97,163.00,162.93,162.96,75935
2020/03/31,11:31:00,162.95,163.06,162.93,163.03,97582
2020/03/31,11:32:00,163.03,163.03,162.53,162.67,114793
2020/03/31,11:33:00,162.67,162.79,162.54,162.69,90292
2020/03/31,11:34:00,162.70,162.86,162.56,162.86,76971
2020/03/31,11:35:00,162.87,162.88,162.66,162.71,85977
2020/03/31,11:36:00,162.71,162.91,162.55,162.87,119015
2020/03/31,11:37:00,162.87,163.05,162.80,162.91,123351
2020/03/31,11:38:00,162.94,163.24,162.76,162.77,227688
2020/03/31,11:39:00,162.78,162.97,162.44,162.65,142962
2020/03/31,11:40:00,162.65,162.71,162.49,162.57,84118
2020/03/31,11:41:00,162.56,162.76,162.56,162.76,67095
2020/03/31,11:42:00,162.76,162.95,162.66,162.83,160366
2020/03/31,11:43:00,162.83,162.85,162.56,162.57,78270
2020/03/31,11:44:00,162.59,162.66,162.41,162.41,118220
2020/03/31,11:45:00,162.41,162.43,162.10,162.27,113993
2020/03/31,11:46:00,162.28,162.28,162.00,162.10,174158
2020/03/31,11:47:00,162.10,162.11,161.87,161.89,172191
2020/03/31,11:48:00,161.89,161.90,161.56,161.74,196584
2020/03/31,11:49:00,161.74,161.74,161.35,161.37,199412
2020/03/31,11:50:00,161.37,161.38,161.06,161.30,212359
2020/03/31,11:51:00,161.30,161.69,161.21,161.36,259309
2020/03/31,11:52:00,161.36,161.76,161.31,161.41,167657
2020/03/31,11:53:00,161.41,161.44,161.00,161.10,182647
2020/03/31,11:54:00,161.09,161.18,160.93,161.00,214664
2020/03/31,11:55:00,161.01,161.33,160.81,160.83,152625
2020/03/31,11:56:00,160.83,161.07,160.36,160.37,193094
2020/03/31,11:57:00,160.36,160.80,160.28,160.79,219628
2020/03/31,11:58:00,160.79,161.21,160.74,161.09,179392
2020/03/31,11:59:00,161.09,161.10,160.89,160.92,126714
2020/03/31,12:00:00,160.92,161.32,160.91,161.10,130375
2020/03/31,12:01:00,161.10,161.26,160.74,160.79,116965
2020/03/31,12:02:00,160.79,160.99,160.67,160.91,123401
2020/03/31,12:03:00,160.91,160.96,160.74,160.89,64414
2020/03/31,12:04:00,160.89,160.90,160.53,160.53,97752
2020/03/31,12:05:00,160.53,160.75,160.34,160.44,111155
2020/03/31,12:06:00,160.44,160.78,160.42,160.76,101265
2020/03/31,12:07:00,160.75,160.99,160.71,160.88,120736
2020/03/31,12:08:00,160.88,161.09,160.77,161.09,99152
2020/03/31,12:09:00,161.09,161.25,160.94,161.10,150061
2020/03/31,12:10:00,161.10,161.25,160.94,161.21,105359
2020/03/31,12:11:00,161.21,161.25,161.12,161.23,84113
2020/03/31,12:12:00,161.23,161.25,160.92,161.09,102706
2020/03/31,12:13:00,161.09,161.19,160.91,161.07,108485
2020/03/31,12:14:00,161.07,161.11,160.90,160.96,80804
2020/03/31,12:15:00,160.96,160.99,160.78,160.80,80248
2020/03/31,12:16:00,160.80,160.95,160.79,160.95,74433
2020/03/31,12:17:00,160.96,160.96,160.55,160.57,102034
2020/03/31,12:18:00,160.57,160.75,160.56,160.68,82020
2020/03/31,12:19:00,160.68,160.70,160.38,160.41,140714
2020/03/31,12:20:00,160.41,160.50,160.17,160.50,178503
2020/03/31,12:21:00,160.50,160.60,160.10,160.10,172081
2020/03/31,12:22:00,160.10,160.19,160.00,160.09,236604
2020/03/31,12:23:00,160.09,160.39,160.07,160.27,173697
2020/03/31,12:24:00,160.26,160.44,160.15,160.38,143006
2020/03/31,12:25:00,160.38,160.48,160.15,160.35,127192
2020/03/31,12:26:00,160.35,160.35,160.06,160.14,144823
2020/03/31,12:27:00,160.14,160.23,159.96,160.09,257133
2020/03/31,12:28:00,160.09,160.23,159.95,160.03,143580
2020/03/31,12:29:00,160.04,160.15,159.92,159.99,111946
2020/03/31,12:30:00,159.99,160.15,159.94,160.14,102137
2020/03/31,12:31:00,160.14,160.19,160.00,160.07,78988
2020/03/31,12:32:00,160.07,160.17,159.66,159.77,147559
2020/03/31,12:33:00,159.77,160.01,159.57,159.74,137229
2020/03/31,12:34:00,159.77,159.77,159.52,159.62,126214
2020/03/31,12:35:00,159.62,159.79,159.56,159.74,92017
2020/03/31,12:36:00,159.74,159.89,159.62,159.80,128598
2020/03/31,12:37:00,159.80,159.88,159.65,159.74,116004
2020/03/31,12:38:00,159.74,159.85,159.69,159.74,120149
2020/03/31,12:39:00,159.74,159.79,159.02,159.23,230566
2020/03/31,12:40:00,159.23,159.27,158.81,159.00,234675
2020/03/31,12:41:00,159.01,159.17,158.95,159.06,169624
2020/03/31,12:42:00,159.06,159.12,158.87,159.00,164179
2020/03/31,12:43:00,159.00,159.05,158.86,159.04,239353
2020/03/31,12:44:00,159.04,159.40,159.04,159.28,117814
2020/03/31,12:45:00,159.28,159.41,159.10,159.13,149932
2020/03/31,12:46:00,159.15,159.17,158.99,159.13,105214
2020/03/31,12:47:00,159.13,159.19,159.07,159.13,100485
2020/03/31,12:48:00,159.13,159.24,159.10,159.20,144228
2020/03/31,12:49:00,159.20,159.62,159.19,159.60,192614
2020/03/31,12:50:00,159.60,159.71,159.53,159.65,117026
2020/03/31,12:51:00,159.65,159.65,159.23,159.49,125003
2020/03/31,12:52:00,159.49,159.55,159.28,159.44,97410
2020/03/31,12:53:00,159.44,159.55,159.42,159.52,70578
2020/03/31,12:54:00,159.53,159.69,159.35,159.68,81703
2020/03/31,12:55:00,159.68,160.19,159.66,160.12,191348
2020/03/31,12:56:00,160.12,160.12,159.62,159.88,147430
2020/03/31,12:57:00,159.87,159.92,159.64,159.67,74842
2020/03/31,12:58:00,159.67,159.76,159.30,159.31,107234
2020/03/31,12:59:00,159.31,159.36,159.13,159.36,79755
2020/03/31,13:00:00,159.35,159.39,159.17,159.27,93366
2020/03/31,13:01:00,159.27,159.67,159.16,159.49,75386
2020/03/31,13:02:00,159.50,159.90,159.50,159.84,77523
2020/03/31,13:03:00,159.83,160.01,159.77,159.97,83986
2020/03/31,13:04:00,159.97,160.02,159.72,159.72,122784
2020/03/31,13:05:00,159.72,159.84,159.31,159.31,86165
2020/03/31,13:06:00,159.31,159.51,159.14,159.42,145328
2020/03/31,13:07:00,159.42,159.58,159.31,159.31,72518
2020/03/31,13:08:00,159.31,159.56,159.31,159.43,69934
2020/03/31,13:09:00,159.43,159.43,159.07,159.16,108258
2020/03/31,13:10:00,159.15,159.72,159.15,159.67,85213
2020/03/31,13:11:00,159.67,159.75,159.55,159.63,69476
2020/03/31,13:12:00,159.61,159.93,159.51,159.91,93262
2020/03/31,13:13:00,159.91,159.91,159.60,159.73,158101
2020/03/31,13:14:00,159.73,159.75,159.47,159.68,75841
2020/03/31,13:15:00,159.68,159.97,159.68,159.89,85134
2020/03/31,13:16:00,159.89,159.89,159.52,159.75,74658
2020/03/31,13:17:00,159.75,159.79,159.30,159.61,70956
2020/03/31,13:18:00,159.61,159.69,159.39,159.50,50729
2020/03/31,13:19:00,159.50,159.71,159.43,159.46,61022
2020/03/31,13:20:00,159.46,159.70,159.40,159.56,61453
2020/03/31,13:21:00,159.56,159.59,159.19,159.21,84616
2020/03/31,13:22:00,159.23,159.31,158.86,159.01,263255
2020/03/31,13:23:00,159.00,159.45,158.96,159.27,88842
2020/03/31,13:24:00,159.28,159.41,159.18,159.40,66563
2020/03/31,13:25:00,159.38,159.39,159.12,159.21,83031
2020/03/31,13:26:00,159.21,159.50,159.19,159.47,90467
2020/03/31,13:27:00,159.47,159.57,159.35,159.55,60075
2020/03/31,13:28:00,159.55,159.58,159.39,159.48,59878
2020/03/31,13:29:00,159.48,159.50,159.11,159.39,61982
2020/03/31,13:30:00,159.40,159.45,159.24,159.45,38641
2020/03/31,13:31:00,159.45,159.50,159.03,159.29,88424
2020/03/31,13:32:00,159.29,159.78,159.28,159.68,111067
2020/03/31,13:33:00,159.68,160.01,159.58,159.92,119132
2020/03/31,13:34:00,159.92,160.03,159.60,159.68,111420
2020/03/31,13:35:00,159.67,159.84,159.61,159.77,69789
2020/03/31,13:36:00,159.77,159.97,159.72,159.87,62314
2020/03/31,13:37:00,159.87,160.13,159.84,160.13,117233
2020/03/31,13:38:00,160.13,160.24,160.00,160.21,149925
2020/03/31,13:39:00,160.21,160.23,159.84,159.90,124481
2020/03/31,13:40:00,159.90,160.18,159.85,160.03,78891
2020/03/31,13:41:00,160.03,160.20,160.03,160.12,93718
2020/03/31,13:42:00,160.12,160.18,160.01,160.03,65893
2020/03/31,13:43:00,160.03,160.36,160.01,160.34,70463
2020/03/31,13:44:00,160.34,160.55,160.26,160.37,163809
2020/03/31,13:45:00,160.39,160.43,160.05,160.08,100478
2020/03/31,13:46:00,160.10,160.50,160.10,160.40,120869
2020/03/31,13:47:00,160.40,160.57,160.33,160.50,93374
2020/03/31,13:48:00,160.52,160.52,160.29,160.35,75639
2020/03/31,13:49:00,160.35,160.53,160.22,160.48,83951
2020/03/31,13:50:00,160.48,160.56,160.41,160.46,58813
2020/03/31,13:51:00,160.46,160.48,160.20,160.23,86768
2020/03/31,13:52:00,160.23,160.30,160.00,160.09,119915
2020/03/31,13:53:00,160.09,160.20,159.96,160.14,104716
2020/03/31,13:54:00,160.14,160.51,160.13,160.34,87548
2020/03/31,13:55:00,160.34,160.34,160.00,160.13,102388
2020/03/31,13:56:00,160.13,160.33,160.10,160.19,69947
2020/03/31,13:57:00,160.19,160.61,160.15,160.61,98110
2020/03/31,13:58:00,160.61,160.64,160.46,160.61,68853
2020/03/31,13:59:00,160.61,160.93,160.59,160.84,174447
2020/03/31,14:00:00,160.84,160.93,160.66,160.67,85168
2020/03/31,14:01:00,160.67,160.75,160.35,160.45,121821
2020/03/31,14:02:00,160.45,160.65,160.45,160.60,64562
2020/03/31,14:03:00,160.60,160.69,160.48,160.48,70430
2020/03/31,14:04:00,160.48,160.70,160.41,160.41,53796
2020/03/31,14:05:00,160.40,160.63,160.39,160.62,87628
2020/03/31,14:06:00,160.62,160.69,160.44,160.47,89151
2020/03/31,14:07:00,160.48,160.51,160.12,160.13,80821
2020/03/31,14:08:00,160.13,160.42,160.12,160.42,66115
2020/03/31,14:09:00,160.42,160.60,160.24,160.58,56366
2020/03/31,14:10:00,160.58,160.76,160.53,160.56,103419
2020/03/31,14:11:00,160.56,160.56,160.22,160.34,78745
2020/03/31,14:12:00,160.34,160.40,160.26,160.29,68548
2020/03/31,14:13:00,160.30,160.39,160.17,160.29,50975
2020/03/31,14:14:00,160.29,160.42,160.21,160.28,46332
2020/03/31,14:15:00,160.28,160.30,159.78,159.81,133789
2020/03/31,14:16:00,159.81,160.06,159.64,159.66,126026
2020/03/31,14:17:00,159.66,159.76,159.52,159.56,92080
2020/03/31,14:18:00,159.56,159.67,159.45,159.55,87885
2020/03/31,14:19:00,159.55,159.74,159.52,159.74,57682
2020/03/31,14:20:00,159.74,160.05,159.73,160.00,110377
2020/03/31,14:21:00,160.00,160.13,159.94,160.02,75698
2020/03/31,14:22:00,160.01,160.08,159.94,159.97,59640
2020/03/31,14:23:00,159.97,160.22,159.94,160.21,34383
2020/03/31,14:24:00,160.19,160.35,160.14,160.26,98068
2020/03/31,14:25:00,160.26,160.26,160.03,160.09,74926
2020/03/31,14:26:00,160.09,160.24,160.01,160.23,51241
2020/03/31,14:27:00,160.23,160.29,160.08,160.10,50974
2020/03/31,14:28:00,160.09,160.30,160.08,160.30,45294
2020/03/31,14:29:00,160.30,160.33,160.19,160.20,37548
2020/03/31,14:30:00,160.20,160.44,160.16,160.41,69247
2020/03/31,14:31:00,160.40,160.41,160.22,160.26,54517
2020/03/31,14:32:00,160.26,160.31,160.07,160.11,53121
2020/03/31,14:33:00,160.11,160.21,159.89,160.20,98668
2020/03/31,14:34:00,160.20,160.30,159.96,160.18,57263
2020/03/31,14:35:00,160.18,160.34,160.16,160.24,69530
2020/03/31,14:36:00,160.24,160.44,160.16,160.23,71431
2020/03/31,14:37:00,160.23,160.28,160.13,160.24,42936
2020/03/31,14:38:00,160.24,160.41,160.20,160.39,53245
2020/03/31,14:39:00,160.39,160.73,160.37,160.65,131271
2020/03/31,14:40:00,160.63,160.65,160.42,160.50,93699
2020/03/31,14:41:00,160.50,160.55,160.27,160.34,102217
2020/03/31,14:42:00,160.34,160.48,160.19,160.24,57664
2020/03/31,14:43:00,160.24,160.42,160.24,160.29,67379
2020/03/31,14:44:00,160.29,160.39,160.20,160.32,59474
2020/03/31,14:45:00,160.32,160.45,160.17,160.27,82599
2020/03/31,14:46:00,160.27,160.35,159.52,159.86,169570
2020/03/31,14:47:00,159.86,160.01,159.83,159.98,91294
2020/03/31,14:48:00,159.98,160.20,159.94,160.19,78478
2020/03/31,14:49:00,160.18,160.23,160.02,160.09,73356
2020/03/31,14:50:00,160.10,160.12,159.76,160.09,88233
2020/03/31,14:51:00,160.09,160.25,159.98,160.12,186017
2020/03/31,14:52:00,160.12,160.52,160.12,160.39,200933
2020/03/31,14:53:00,160.39,160.54,160.29,160.35,88195
2020/03/31,14:54:00,160.36,160.43,160.20,160.37,126276
2020/03/31,14:55:00,160.37,160.38,160.11,160.28,85204
2020/03/31,14:56:00,160.28,160.31,160.16,160.18,56186
2020/03/31,14:57:00,160.18,160.39,160.12,160.33,68003
2020/03/31,14:58:00,160.33,160.49,160.25,160.34,156708
2020/03/31,14:59:00,160.33,160.33,160.11,160.26,61732
2020/03/31,15:00:00,160.27,160.31,160.08,160.21,89173
2020/03/31,15:01:00,160.19,160.43,160.19,160.39,68922
2020/03/31,15:02:00,160.39,160.62,160.32,160.45,140648
2020/03/31,15:03:00,160.47,160.51,160.20,160.24,89780
2020/03/31,15:04:00,160.23,160.33,160.00,160.23,136641
2020/03/31,15:05:00,160.23,160.23,159.84,159.96,100181
2020/03/31,15:06:00,159.96,160.18,159.91,160.14,75421
2020/03/31,15:07:00,160.14,160.14,159.72,159.96,132126
2020/03/31,15:08:00,159.96,160.11,159.77,159.81,105050
2020/03/31,15:09:00,159.80,159.95,159.70,159.80,125887
2020/03/31,15:10:00,159.80,159.99,159.80,159.93,64792
2020/03/31,15:11:00,159.92,159.92,159.67,159.72,131678
2020/03/31,15:12:00,159.72,159.79,159.32,159.35,158684
2020/03/31,15:13:00,159.35,159.41,159.13,159.24,148657
2020/03/31,15:14:00,159.24,159.25,158.96,159.02,190905
2020/03/31,15:15:00,159.01,159.04,158.50,158.75,210352
2020/03/31,15:16:00,158.74,159.25,158.65,159.13,178793
2020/03/31,15:17:00,159.13,159.13,158.58,158.62,137764
2020/03/31,15:18:00,158.62,158.97,158.57,158.79,137926
2020/03/31,15:19:00,158.80,158.88,158.43,158.57,181348
2020/03/31,15:20:00,158.57,158.69,158.17,158.25,194768
2020/03/31,15:21:00,158.25,158.46,158.00,158.01,206434
2020/03/31,15:22:00,158.01,158.15,157.82,157.89,270411
2020/03/31,15:23:00,157.89,157.91,157.53,157.59,172072
2020/03/31,15:24:00,157.59,157.75,157.38,157.44,185114
2020/03/31,15:25:00,157.41,157.44,157.00,157.04,288632
2020/03/31,15:26:00,157.04,157.81,157.04,157.69,297234
2020/03/31,15:27:00,157.69,157.95,157.67,157.74,182238
2020/03/31,15:28:00,157.74,158.00,157.73,157.95,145991
2020/03/31,15:29:00,157.95,157.97,157.53,157.78,151111
2020/03/31,15:30:00,157.78,157.86,157.44,157.45,131281
2020/03/31,15:31:00,157.45,157.95,157.43,157.86,157748
2020/03/31,15:32:00,157.86,158.06,157.77,157.86,145233
2020/03/31,15:33:00,157.86,157.92,157.70,157.72,179699
2020/03/31,15:34:00,157.72,158.24,157.70,158.19,148694
2020/03/31,15:35:00,158.19,158.50,158.15,158.48,149951
2020/03/31,15:36:00,158.48,158.59,158.07,158.15,171701
2020/03/31,15:37:00,158.15,158.48,157.98,158.38,177767
2020/03/31,15:38:00,158.38,158.91,158.38,158.76,213206
2020/03/31,15:39:00,158.76,158.83,158.60,158.72,153815
2020/03/31,15:40:00,158.72,159.20,158.68,159.08,245781
2020/03/31,15:41:00,159.08,159.36,159.07,159.22,215116
2020/03/31,15:42:00,159.24,159.35,159.14,159.30,214504
2020/03/31,15:43:00,159.30,159.45,158.52,158.88,253732
2020/03/31,15:44:00,158.88,159.43,158.88,159.31,166918
2020/03/31,15:45:00,159.34,159.41,159.07,159.21,208280
2020/03/31,15:46:00,159.25,159.28,158.96,159.19,214116
2020/03/31,15:47:00,159.22,159.30,159.02,159.07,157651
2020/03/31,15:48:00,159.07,159.27,158.88,158.90,224227
2020/03/31,15:49:00,158.91,159.06,158.44,158.44,262648
2020/03/31,15:50:00,158.44,158.74,158.08,158.17,307988
2020/03/31,15:51:00,158.17,158.29,157.27,157.71,722185
2020/04/01,09:31:00,153.00,154.21,152.66,154.18,550335
2020/04/01,09:32:00,154.18,155.05,154.09,155.05,450757
2020/04/01,09:33:00,155.06,155.27,154.47,155.00,394120
2020/04/01,09:34:00,155.01,155.17,154.62,154.70,376116
2020/04/01,09:35:00,154.70,155.17,154.55,155.17,266435
2020/04/01,09:36:00,155.17,155.51,155.00,155.29,335945
2020/04/01,09:37:00,155.31,155.79,155.24,155.62,299179
2020/04/01,09:38:00,155.62,156.24,155.57,156.10,348114
2020/04/01,09:39:00,156.10,156.22,155.66,155.77,285750
2020/04/01,09:40:00,155.75,156.15,155.42,155.49,252359
2020/04/01,09:41:00,155.44,155.58,155.07,155.32,269678
2020/04/01,09:42:00,155.32,155.52,155.17,155.33,164839
2020/04/01,09:43:00,155.34,155.87,155.27,155.70,239747
2020/04/01,09:44:00,155.70,155.84,155.37,155.42,221474
2020/04/01,09:45:00,155.42,155.46,155.08,155.08,184469
2020/04/01,09:46:00,155.08,155.21,154.66,154.74,240967
2020/04/01,09:47:00,154.76,154.80,154.15,154.19,234305
2020/04/01,09:48:00,154.19,154.57,154.19,154.53,172882
2020/04/01,09:49:00,154.53,154.70,154.41,154.45,162942
2020/04/01,09:50:00,154.45,154.59,154.36,154.48,153758
2020/04/01,09:51:00,154.48,154.91,154.35,154.88,192837
2020/04/01,09:52:00,154.88,155.11,154.83,154.92,237270
2020/04/01,09:53:00,154.92,154.94,154.51,154.59,171168
2020/04/01,09:54:00,154.59,154.96,154.56,154.96,118467
2020/04/01,09:55:00,154.96,155.17,154.93,154.95,208206
2020/04/01,09:56:00,154.94,155.33,154.90,155.33,221298
2020/04/01,09:57:00,155.33,155.48,155.19,155.36,174922
2020/04/01,09:58:00,155.36,155.66,155.13,155.57,166052
2020/04/01,09:59:00,155.57,155.57,154.96,155.00,206985
2020/04/01,10:00:00,155.00,155.35,154.92,154.94,129653
2020/04/01,10:01:00,154.94,155.48,154.94,155.10,163891
2020/04/01,10:02:00,155.12,155.32,154.82,155.10,192913
2020/04/01,10:03:00,155.10,155.19,154.90,154.95,119469
2020/04/01,10:04:00,154.94,155.20,154.84,155.00,118016
2020/04/01,10:05:00,154.97,155.06,154.74,154.74,110069
2020/04/01,10:06:00,154.73,154.82,154.52,154.63,132140
2020/04/01,10:07:00,154.63,155.06,154.62,155.01,141298
2020/04/01,10:08:00,155.01,155.62,154.96,155.35,172361
2020/04/01,10:09:00,155.35,155.67,155.35,155.56,199138
2020/04/01,10:10:00,155.56,155.61,155.32,155.41,137421
2020/04/01,10:11:00,155.41,155.56,155.23,155.54,101776
2020/04/01,10:12:00,155.54,155.73,155.42,155.66,111808
2020/04/01,10:13:00,155.66,155.68,155.51,155.55,92204
2020/04/01,10:14:00,155.52,155.70,155.36,155.63,110188
2020/04/01,10:15:00,155.63,155.84,155.51,155.79,109643
2020/04/01,10:16:00,155.79,156.09,155.74,155.90,177017
2020/04/01,10:17:00,155.90,156.18,155.78,156.08,170211
2020/04/01,10:18:00,156.08,156.10,155.74,155.74,144874
2020/04/01,10:19:00,155.74,156.09,155.59,156.05,147398
2020/04/01,10:20:00,156.06,156.22,155.57,155.69,159087
2020/04/01,10:21:00,155.69,155.94,155.62,155.93,133626
2020/04/01,10:22:00,155.93,156.15,155.67,156.03,176618
2020/04/01,10:23:00,156.02,156.05,155.73,155.88,76231
2020/04/01,10:24:00,155.88,155.95,155.67,155.71,83418
2020/04/01,10:25:00,155.70,155.73,155.27,155.34,143376
2020/04/01,10:26:00,155.34,155.51,155.28,155.28,114872
2020/04/01,10:27:00,155.29,155.46,155.26,155.43,88780
2020/04/01,10:28:00,155.44,155.52,155.30,155.50,64756
2020/04/01,10:29:00,155.49,155.51,155.36,155.36,90614
2020/04/01,10:30:00,155.36,155.52,155.26,155.36,68038
2020/04/01,10:31:00,155.36,155.36,155.02,155.32,108227
2020/04/01,10:32:00,155.32,155.79,155.32,155.74,123696
2020/04/01,10:33:00,155.75,156.00,155.74,155.86,109494
2020/04/01,10:34:00,155.86,156.17,155.84,156.00,121404
2020/04/01,10:35:00,156.01,156.10,155.72,155.92,131237
2020/04/01,10:36:00,155.92,155.98,155.80,155.88,69263
2020/04/01,10:37:00,155.88,156.00,155.61,155.62,87494
2020/04/01,10:38:00,155.62,155.85,155.32,155.83,110947
2020/04/01,10:39:00,155.83,155.97,155.80,155.88,66379
2020/04/01,10:40:00,155.88,155.88,155.56,155.58,95522
2020/04/01,10:41:00,155.58,155.73,155.44,155.57,89031
2020/04/01,10:42:00,155.57,155.57,155.26,155.44,99887
2020/04/01,10:43:00,155.44,155.84,155.42,155.81,107835
2020/04/01,10:44:00,155.81,155.99,155.66,155.79,103025
2020/04/01,10:45:00,155.79,155.95,155.74,155.79,72881
2020/04/01,10:46:00,155.79,156.13,155.79,156.07,123560
2020/04/01,10:47:00,156.06,156.50,155.95,156.40,185440
2020/04/01,10:48:00,156.42,156.57,156.29,156.32,141563
2020/04/01,10:49:00,156.32,156.48,156.17,156.29,111134
2020/04/01,10:50:00,156.29,156.48,156.26,156.36,83997
2020/04/01,10:51:00,156.37,156.37,156.08,156.29,87048
2020/04/01,10:52:00,156.29,156.33,156.19,156.30,64456
2020/04/01,10:53:00,156.31,156.34,156.09,156.33,89734
2020/04/01,10:54:00,156.33,156.49,156.25,156.32,99582
2020/04/01,10:55:00,156.32,156.36,156.04,156.21,105057
2020/04/01,10:56:00,156.21,156.21,155.91,155.99,111840
2020/04/01,10:57:00,155.98,155.99,155.59,155.87,99217
2020/04/01,10:58:00,155.87,156.16,155.86,156.08,87394
2020/04/01,10:59:00,156.07,156.13,155.97,156.04,59055
2020/04/01,11:00:00,156.04,156.42,156.04,156.35,68175
2020/04/01,11:01:00,156.35,156.57,156.30,156.51,89523
2020/04/01,11:02:00,156.51,156.56,156.29,156.37,98272
2020/04/01,11:03:00,156.37,156.57,156.18,156.31,109829
2020/04/01,11:04:00,156.31,156.59,156.30,156.59,62240
2020/04/01,11:05:00,156.58,157.02,156.56,156.80,215857
2020/04/01,11:06:00,156.80,157.10,156.77,157.03,109431
2020/04/01,11:07:00,157.05,157.14,157.00,157.03,111386
2020/04/01,11:08:00,157.05,157.27,156.93,157.23,128853
2020/04/01,11:09:00,157.23,157.30,157.13,157.22,122158
2020/04/01,11:10:00,157.21,157.64,157.21,157.57,180882
2020/04/01,11:11:00,157.57,157.75,157.38,157.74,208054
2020/04/01,11:12:00,157.72,157.75,157.59,157.66,134266
2020/04/01,11:13:00,157.66,157.69,157.42,157.49,172107
2020/04/01,11:14:00,157.50,157.57,157.21,157.43,165997
2020/04/01,11:15:00,157.44,157.47,157.26,157.37,159719
2020/04/01,11:16:00,157.37,157.45,156.91,157.06,157588
2020/04/01,11:17:00,157.06,157.18,156.87,156.93,86777
2020/04/01,11:18:00,156.93,157.13,156.93,157.09,95493
2020/04/01,11:19:00,157.08,157.32,157.01,157.17,99394
2020/04/01,11:20:00,157.16,157.20,156.94,156.95,66304
2020/04/01,11:21:00,156.95,157.21,156.79,157.17,96980
2020/04/01,11:22:00,157.17,157.30,157.10,157.18,87892
2020/04/01,11:23:00,157.18,157.20,156.89,157.11,95353
2020/04/01,11:24:00,157.11,157.22,156.83,156.86,120413
2020/04/01,11:25:00,156.86,156.86,156.64,156.71,104148
2020/04/01,11:26:00,156.71,156.95,156.68,156.68,94606
2020/04/01,11:27:00,156.67,156.68,156.24,156.35,156829
2020/04/01,11:28:00,156.35,156.40,156.10,156.26,98842
2020/04/01,11:29:00,156.26,156.28,156.03,156.16,163174
2020/04/01,11:30:00,156.16,156.27,155.74,155.90,636326
2020/04/01,11:31:00,155.90,155.98,155.61,155.79,131852
2020/04/01,11:32:00,155.79,156.09,155.75,156.05,151849
2020/04/01,11:33:00,156.04,156.14,155.71,155.89,131010
2020/04/01,11:34:00,155.90,155.97,155.68,155.81,80724
2020/04/01,11:35:00,155.81,155.81,155.55,155.71,108644
2020/04/01,11:36:00,155.71,155.91,155.70,155.86,117655
2020/04/01,11:37:00,155.86,155.97,155.76,155.85,99475
2020/04/01,11:38:00,155.84,155.95,155.78,155.86,66359
2020/04/01,11:39:00,155.86,156.07,155.80,155.89,96362
2020/04/01,11:40:00,155.89,155.89,155.22,155.23,178427
2020/04/01,11:41:00,155.23,155.36,154.97,155.03,185390
2020/04/01,11:42:00,155.03,155.13,154.91,155.08,119894
2020/04/01,11:43:00,155.08,155.39,155.07,155.16,125415
2020/04/01,11:44:00,155.16,155.23,155.00,155.00,93394
2020/04/01,11:45:00,155.00,155.31,154.99,155.19,100986
2020/04/01,11:46:00,155.19,155.30,155.06,155.11,77858
2020/04/01,11:47:00,155.10,155.10,154.63,154.79,150154
2020/04/01,11:48:00,154.79,155.00,154.79,154.95,94182
2020/04/01,11:49:00,154.95,154.95,154.65,154.71,79599
2020/04/01,11:50:00,154.71,154.89,154.65,154.89,134262
2020/04/01,11:51:00,154.89,155.06,154.76,154.96,107341
2020/04/01,11:52:00,154.96,155.13,154.90,155.13,82900
2020/04/01,11:53:00,155.13,155.39,155.06,155.33,121524
2020/04/01,11:54:00,155.34,155.42,155.23,155.34,96811
2020/04/01,11:55:00,155.33,155.33,155.17,155.19,56017
2020/04/01,11:56:00,155.19,155.58,155.18,155.51,93357
2020/04/01,11:57:00,155.51,155.68,155.35,155.38,64952
2020/04/01,11:58:00,155.38,155.60,155.34,155.56,55119
2020/04/01,11:59:00,155.56,155.61,155.35,155.45,70111
2020/04/01,12:00:00,155.44,155.44,154.98,155.09,95925
2020/04/01,12:01:00,155.09,155.10,154.90,154.92,75933
2020/04/01,12:02:00,154.92,154.92,154.72,154.85,89778
2020/04/01,12:03:00,154.85,155.03,154.65,154.68,112407
2020/04/01,12:04:00,154.68,154.87,154.63,154.70,71466
2020/04/01,12:05:00,154.76,154.81,154.48,154.50,123547
2020/04/01,12:06:00,154.49,154.83,154.48,154.63,115104
2020/04/01,12:07:00,154.65,154.79,154.56,154.65,64984
2020/04/01,12:08:00,154.65,154.65,154.40,154.56,85314
2020/04/01,12:09:00,154.56,154.56,154.42,154.47,67052
2020/04/01,12:10:00,154.47,154.50,154.29,154.43,105355
2020/04/01,12:11:00,154.43,154.65,154.43,154.57,92916
2020/04/01,12:12:00,154.57,154.67,154.53,154.65,82346
2020/04/01,12:13:00,154.65,154.77,154.27,154.29,107380
2020/04/01,12:14:00,154.32,154.48,154.30,154.46,66672
2020/04/01,12:15:00,154.46,154.92,154.44,154.85,130289
2020/04/01,12:16:00,154.85,154.85,154.72,154.76,75132
2020/04/01,12:17:00,154.76,154.78,154.42,154.59,93887
2020/04/01,12:18:00,154.59,154.79,154.47,154.65,81401
2020/04/01,12:19:00,154.65,154.65,154.44,154.47,55092
2020/04/01,12:20:00,154.47,154.60,154.33,154.43,74091
2020/04/01,12:21:00,154.44,154.64,154.38,154.46,96043
2020/04/01,12:22:00,154.46,154.81,154.46,154.71,133952
2020/04/01,12:23:00,154.71,154.95,154.56,154.76,118403
2020/04/01,12:24:00,154.76,155.11,154.74,154.98,112358
2020/04/01,12:25:00,154.98,155.06,154.81,154.87,103167
2020/04/01,12:26:00,154.87,155.13,154.81,155.03,66654
2020/04/01,12:27:00,155.02,155.02,154.66,154.69,73102
2020/04/01,12:28:00,154.73,154.87,154.54,154.66,76088
2020/04/01,12:29:00,154.68,154.69,154.54,154.60,58472
2020/04/01,12:30:00,154.60,154.66,154.50,154.59,64145
2020/04/01,12:31:00,154.59,154.76,154.58,154.72,55351
2020/04/01,12:32:00,154.72,154.79,154.58,154.72,81482
2020/04/01,12:33:00,154.72,154.72,154.51,154.55,51805
2020/04/01,12:34:00,154.55,154.58,154.15,154.15,136019
2020/04/01,12:35:00,154.15,154.42,154.15,154.30,91780
2020/04/01,12:36:00,154.30,154.32,153.94,154.04,132783
2020/04/01,12:37:00,154.05,154.25,154.05,154.15,110878
2020/04/01,12:38:00,154.15,154.15,153.94,153.94,73224
2020/04/01,12:39:00,153.93,153.98,153.64,153.64,121122
2020/04/01,12:40:00,153.64,153.79,153.57,153.72,103620
2020/04/01,12:41:00,153.72,153.82,153.57,153.58,129234
2020/04/01,12:42:00,153.58,153.58,153.37,153.39,114450
2020/04/01,12:43:00,153.39,153.46,153.16,153.19,111835
2020/04/01,12:44:00,153.19,153.41,153.14,153.29,107580
2020/04/01,12:45:00,153.30,153.60,153.24,153.45,110590
2020/04/01,12:46:00,153.45,153.51,153.31,153.49,93465
2020/04/01,12:47:00,153.45,153.50,153.21,153.21,70277
2020/04/01,12:48:00,153.21,153.37,153.05,153.35,134356
2020/04/01,12:49:00,153.36,153.36,153.09,153.09,84128
2020/04/01,12:50:00,153.09,153.10,152.89,152.91,200212
2020/04/01,12:51:00,152.91,153.36,152.90,153.30,117950
2020/04/01,12:52:00,153.30,153.30,153.10,153.16,96729
2020/04/01,12:53:00,153.16,153.18,153.06,153.10,114930
2020/04/01,12:54:00,153.10,153.10,152.81,152.88,169212
2020/04/01,12:55:00,152.88,152.93,152.81,152.86,166150
2020/04/01,12:56:00,152.86,153.15,152.80,153.07,151638
2020/04/01,12:57:00,153.06,153.40,153.02,153.38,138937
2020/04/01,12:58:00,153.38,153.38,153.12,153.24,84118
2020/04/01,12:59:00,153.25,153.27,152.91,153.02,96811
2020/04/01,13:00:00,153.02,153.02,152.81,152.81,108958
2020/04/01,13:01:00,152.81,152.92,152.75,152.79,117040
2020/04/01,13:02:00,152.78,152.96,152.68,152.84,120264
2020/04/01,13:03:00,152.84,153.00,152.82,152.96,118385
2020/04/01,13:04:00,152.96,153.17,152.93,153.09,118032
2020/04/01,13:05:00,153.09,153.24,153.06,153.15,115903
2020/04/01,13:06:00,153.15,153.25,153.03,153.06,73585
2020/04/01,13:07:00,153.06,153.19,153.05,153.10,96392
2020/04/01,13:08:00,153.10,153.14,152.86,153.11,130365
2020/04/01,13:09:00,153.11,153.32,153.07,153.13,84914
2020/04/01,13:10:00,153.09,153.15,153.03,153.11,79001
2020/04/01,13:11:00,153.11,153.13,152.83,152.86,127205
2020/04/01,13:12:00,152.87,153.15,152.86,153.07,87373
2020/04/01,13:13:00,153.07,153.28,153.03,153.27,92956
2020/04/01,13:14:00,153.27,153.27,152.93,152.93,88133
2020/04/01,13:15:00,152.93,153.10,152.84,152.88,109643
2020/04/01,13:16:00,152.88,152.95,152.67,152.67,102363
2020/04/01,13:17:00,152.67,152.97,152.67,152.88,66268
2020/04/01,13:18:00,152.88,153.00,152.81,152.91,51481
2020/04/01,13:19:00,152.91,153.22,152.85,153.03,80099
2020/04/01,13:20:00,153.03,153.12,152.91,153.02,67247
2020/04/01,13:21:00,153.02,153.27,152.97,153.24,47677
2020/04/01,13:22:00,153.24,153.41,153.18,153.37,115309
2020/04/01,13:23:00,153.35,153.47,153.20,153.46,115956
2020/04/01,13:24:00,153.47,153.57,153.25,153.30,115791
2020/04/01,13:25:00,153.30,153.50,153.25,153.46,68510
2020/04/01,13:26:00,153.44,153.50,153.34,153.41,112177
2020/04/01,13:27:00,153.41,153.43,153.07,153.10,134429
2020/04/01,13:28:00,153.10,153.10,152.90,153.05,114293
2020/04/01,13:29:00,153.04,153.12,152.86,153.09,107777
2020/04/01,13:30:00,153.09,153.33,153.07,153.23,82024
2020/04/01,13:31:00,153.23,153.23,153.00,153.02,53168
2020/04/01,13:32:00,153.02,153.15,152.89,153.01,87332
2020/04/01,13:33:00,153.01,153.07,152.91,152.97,69786
2020/04/01,13:34:00,152.97,153.14,152.94,153.04,54276
2020/04/01,13:35:00,153.05,153.05,152.88,152.91,80667
2020/04/01,13:36:00,152.91,153.06,152.91,152.93,92299
2020/04/01,13:37:00,152.93,153.05,152.84,152.90,88971
2020/04/01,13:38:00,152.90,153.06,152.89,153.05,79108
2020/04/01,13:39:00,153.05,153.05,152.93,153.01,65329
2020/04/01,13:40:00,153.01,153.13,152.96,153.08,58794
2020/04/01,13:41:00,153.08,153.18,153.03,153.13,54209
2020/04/01,13:42:00,153.13,153.29,153.09,153.18,76265
2020/04/01,13:43:00,153.18,153.35,153.16,153.28,107230
2020/04/01,13:44:00,153.28,153.28,153.00,153.01,82905
2020/04/01,13:45:00,153.01,153.23,152.97,153.22,72235
2020/04/01,13:46:00,153.22,153.22,152.87,152.90,84673
2020/04/01,13:47:00,152.90,153.14,152.83,152.98,83363
2020/04/01,13:48:00,152.98,153.10,152.92,153.10,66918
2020/04/01,13:49:00,153.10,153.23,153.07,153.23,49015
2020/04/01,13:50:00,153.23,153.30,153.12,153.18,68890
2020/04/01,13:51:00,153.18,153.21,152.99,153.08,92309
2020/04/01,13:52:00,153.08,153.25,153.04,153.17,82044
2020/04/01,13:53:00,153.18,153.43,153.18,153.38,101099
2020/04/01,13:54:00,153.39,153.65,153.35,153.57,111959
2020/04/01,13:55:00,153.57,153.59,153.32,153.36,95640
2020/04/01,13:56:00,153.36,153.73,153.36,153.65,105768
2020/04/01,13:57:00,153.65,153.85,153.62,153.70,98791
2020/04/01,13:58:00,153.70,153.81,153.67,153.68,74683
2020/04/01,13:59:00,153.68,153.87,153.62,153.86,83202
2020/04/01,14:00:00,153.85,153.89,153.67,153.71,99245
2020/04/01,14:01:00,153.71,153.87,153.65,153.68,70364
2020/04/01,14:02:00,153.68,153.69,153.44,153.51,93257
2020/04/01,14:03:00,153.50,153.67,153.40,153.64,87937
2020/04/01,14:04:00,153.64,154.00,153.64,153.99,112150
2020/04/01,14:05:00,153.99,154.00,153.82,153.92,114894
2020/04/01,14:06:00,153.92,154.03,153.75,154.02,97262
2020/04/01,14:07:00,154.01,154.22,153.96,154.12,143117
2020/04/01,14:08:00,154.12,154.13,153.96,154.04,79587
2020/04/01,14:09:00,154.01,154.07,153.88,153.98,66696
2020/04/01,14:10:00,153.98,154.02,153.64,153.66,75027
2020/04/01,14:11:00,153.66,153.90,153.65,153.89,68651
2020/04/01,14:12:00,153.89,153.89,153.44,153.60,99084
2020/04/01,14:13:00,153.60,153.64,153.29,153.48,92191
2020/04/01,14:14:00,153.48,153.76,153.47,153.68,93694
2020/04/01,14:15:00,153.68,153.72,153.41,153.43,62225
2020/04/01,14:16:00,153.41,153.59,153.33,153.33,72273
2020/04/01,14:17:00,153.33,153.46,153.13,153.18,88075
2020/04/01,14:18:00,153.18,153.32,153.07,153.14,64213
2020/04/01,14:19:00,153.13,153.32,153.13,153.28,51459
2020/04/01,14:20:00,153.28,153.30,153.10,153.19,69452
2020/04/01,14:21:00,153.19,153.40,153.18,153.21,67963
2020/04/01,14:22:00,153.21,153.40,153.15,153.25,57870
2020/04/01,14:23:00,153.25,153.39,153.21,153.24,55156
2020/04/01,14:24:00,153.24,153.26,153.08,153.13,68119
2020/04/01,14:25:00,153.13,153.17,152.89,152.96,122779
2020/04/01,14:26:00,152.94,153.18,152.94,153.15,75705
2020/04/01,14:27:00,153.15,153.33,153.13,153.23,66752
2020/04/01,14:28:00,153.23,153.28,152.98,153.07,90104
2020/04/01,14:29:00,153.07,153.21,153.03,153.18,41508
2020/04/01,14:30:00,153.17,153.32,153.12,153.15,56227
2020/04/01,14:31:00,153.15,153.15,152.80,152.91,142724
2020/04/01,14:32:00,152.91,152.92,152.78,152.79,88649
2020/04/01,14:33:00,152.79,152.80,152.57,152.68,149218
2020/04/01,14:34:00,152.68,152.75,152.57,152.65,100770
2020/04/01,14:35:00,152.65,152.70,152.59,152.65,87112
2020/04/01,14:36:00,152.64,152.67,152.38,152.41,134219
2020/04/01,14:37:00,152.41,152.71,152.36,152.69,104729
2020/04/01,14:38:00,152.70,152.96,152.63,152.87,90079
2020/04/01,14:39:00,152.88,153.04,152.77,153.03,60163
2020/04/01,14:40:00,153.03,153.19,152.95,153.09,134220
2020/04/01,14:41:00,153.09,153.10,152.77,152.84,77809
2020/04/01,14:42:00,152.84,152.88,152.70,152.83,58829
2020/04/01,14:43:00,152.83,152.96,152.50,152.62,80628
2020/04/01,14:44:00,152.63,152.88,152.52,152.76,81826
2020/04/01,14:45:00,152.76,152.86,152.64,152.64,70465
2020/04/01,14:46:00,152.63,152.88,152.58,152.74,72280
2020/04/01,14:47:00,152.74,152.91,152.65,152.80,62268
2020/04/01,14:48:00,152.80,152.85,152.66,152.74,48857
2020/04/01,14:49:00,152.74,152.82,152.65,152.78,48542
2020/04/01,14:50:00,152.78,152.95,152.61,152.66,71365
2020/04/01,14:51:00,152.66,152.70,152.36,152.44,101860
2020/04/01,14:52:00,152.44,152.46,152.31,152.33,85991
2020/04/01,14:53:00,152.33,152.44,152.30,152.37,70458
2020/04/01,14:54:00,152.37,152.37,152.08,152.19,130314
2020/04/01,14:55:00,152.19,152.35,152.15,152.24,91940
2020/04/01,14:56:00,152.24,152.28,152.02,152.04,204495
2020/04/01,14:57:00,152.04,152.05,151.83,151.86,229705
2020/04/01,14:58:00,151.86,151.92,151.68,151.68,114705
2020/04/01,14:59:00,151.68,151.77,151.61,151.64,150345
2020/04/01,15:00:00,151.64,151.65,151.32,151.41,194714
2020/04/01,15:01:00,151.42,151.81,151.41,151.72,188766
2020/04/01,15:02:00,151.72,151.87,151.59,151.78,124966
2020/04/01,15:03:00,151.77,151.84,151.50,151.50,93852
2020/04/01,15:04:00,151.50,151.56,151.38,151.50,118114
2020/04/01,15:05:00,151.50,151.58,151.43,151.47,83742
2020/04/01,15:06:00,151.47,151.68,151.42,151.60,100664
2020/04/01,15:07:00,151.60,151.61,151.45,151.48,101324
2020/04/01,15:08:00,151.48,151.48,151.30,151.31,142945
2020/04/01,15:09:00,151.31,151.47,151.18,151.34,135537
2020/04/01,15:10:00,151.34,151.58,151.32,151.42,101524
2020/04/01,15:11:00,151.42,151.45,151.24,151.28,89844
2020/04/01,15:12:00,151.28,151.40,151.28,151.37,93220
2020/04/01,15:13:00,151.37,151.49,151.33,151.47,110432
2020/04/01,15:14:00,151.48,151.59,151.40,151.44,98343
2020/04/01,15:15:00,151.44,151.44,151.27,151.38,134440
2020/04/01,15:16:00,151.37,151.75,151.36,151.75,116196
2020/04/01,15:17:00,151.75,151.80,151.67,151.77,128873
2020/04/01,15:18:00,151.77,151.97,151.77,151.89,121934
2020/04/01,15:19:00,151.89,151.89,151.70,151.75,88826
2020/04/01,15:20:00,151.75,151.92,151.75,151.90,106050
2020/04/01,15:21:00,151.90,151.91,151.48,151.51,120072
2020/04/01,15:22:00,151.51,151.69,151.40,151.58,104427
2020/04/01,15:23:00,151.57,151.79,151.56,151.72,99357
2020/04/01,15:24:00,151.72,151.93,151.71,151.82,114061
2020/04/01,15:25:00,151.82,151.82,151.57,151.69,109321
2020/04/01,15:26:00,151.69,151.88,151.65,151.68,134546
2020/04/01,15:27:00,151.68,151.69,151.57,151.59,92507
2020/04/01,15:28:00,151.59,151.65,151.54,151.57,93489
2020/04/01,15:29:00,151.57,151.60,151.40,151.40,102374
2020/04/01,15:30:00,151.40,151.44,151.19,151.21,125867
2020/04/01,15:31:00,151.21,151.38,151.19,151.33,132383
2020/04/01,15:32:00,151.32,151.65,151.31,151.62,181383
2020/04/01,15:33:00,151.62,151.83,151.49,151.82,169003
2020/04/01,15:34:00,151.82,151.92,151.80,151.80,140702
2020/04/01,15:35:00,151.80,151.82,151.55,151.63,158645
2020/04/01,15:36:00,151.64,151.67,151.55,151.59,98348
2020/04/01,15:37:00,151.59,151.61,151.39,151.47,105727
2020/04/01,15:38:00,151.47,151.67,151.37,151.66,134076
2020/04/01,15:39:00,151.66,151.66,151.30,151.33,179362
2020/04/01,15:40:00,151.33,151.41,151.04,151.14,249840
2020/04/01,15:41:00,151.13,151.40,151.04,151.19,241183
2020/04/01,15:42:00,151.19,151.33,151.06,151.26,171988
2020/04/01,15:43:00,151.25,151.28,151.06,151.08,146530
2020/04/01,15:44:00,151.09,151.10,151.00,151.03,251212
2020/04/01,15:45:00,151.03,151.03,150.82,150.99,236022
2020/04/01,15:46:00,150.98,151.65,150.98,151.42,210910
2020/04/01,15:47:00,151.87,151.89,151.44,151.48,260232
2020/04/01,15:48:00,151.35,151.67,151.25,151.66,211240
2020/04/01,15:49:00,151.65,152.23,151.62,152.22,242263
2020/04/01,15:50:00,152.30,152.74,152.29,152.57,355609
2020/04/01,15:51:00,152.52,152.53,151.26,152.11,675523
2020/04/02,09:31:00,151.86,154.00,151.78,153.91,418959
2020/04/02,09:32:00,153.91,154.45,153.32,153.80,266548
2020/04/02,09:33:00,153.80,154.32,153.49,154.03,218126
2020/04/02,09:34:00,154.03,154.68,153.91,154.24,256140
2020/04/02,09:35:00,154.24,155.00,154.08,154.52,261065
2020/04/02,09:36:00,154.52,155.12,154.19,154.26,274467
2020/04/02,09:37:00,154.26,154.82,154.01,154.38,240006
2020/04/02,09:38:00,154.38,154.65,153.80,153.81,160065
2020/04/02,09:39:00,153.81,154.30,153.61,153.94,153507
2020/04/02,09:40:00,153.91,154.05,153.37,153.45,150571
2020/04/02,09:41:00,153.47,154.10,153.46,153.82,167270
2020/04/02,09:42:00,153.82,153.86,152.78,152.87,248684
2020/04/02,09:43:00,152.87,152.93,151.90,151.99,243026
2020/04/02,09:44:00,151.99,151.99,150.82,151.13,283452
2020/04/02,09:45:00,151.13,151.51,150.95,151.27,231214
2020/04/02,09:46:00,151.27,151.83,150.96,151.00,232459
2020/04/02,09:47:00,151.00,151.57,150.94,151.02,172719
2020/04/02,09:48:00,151.02,151.17,150.80,150.84,190790
2020/04/02,09:49:00,150.84,151.03,150.46,150.98,250884
2020/04/02,09:50:00,150.98,151.01,150.36,150.90,221975
2020/04/02,09:51:00,150.90,151.15,150.70,150.94,176124
2020/04/02,09:52:00,150.98,151.17,150.86,151.08,223079
2020/04/02,09:53:00,151.08,151.33,151.03,151.26,225437
2020/04/02,09:54:00,151.26,151.40,150.91,150.97,174539
2020/04/02,09:55:00,150.99,151.10,150.90,151.00,110569
2020/04/02,09:56:00,151.00,151.55,150.98,151.45,191270
2020/04/02,09:57:00,151.45,151.64,151.27,151.40,111608
2020/04/02,09:58:00,151.38,151.67,151.32,151.66,128571
2020/04/02,09:59:00,151.65,151.94,151.54,151.92,179576
2020/04/02,10:00:00,151.92,151.98,151.57,151.67,185003
2020/04/02,10:01:00,151.67,151.95,151.51,151.54,170649
2020/04/02,10:02:00,151.54,151.75,151.49,151.63,123396
2020/04/02,10:03:00,151.63,152.07,151.61,151.86,142150
2020/04/02,10:04:00,151.86,151.95,151.70,151.72,115909
2020/04/02,10:05:00,151.72,152.03,151.68,151.91,129355
2020/04/02,10:06:00,151.92,151.92,151.60,151.66,100947
2020/04/02,10:07:00,151.66,151.66,151.36,151.41,154123
2020/04/02,10:08:00,151.41,151.70,151.40,151.57,114947
2020/04/02,10:09:00,151.57,151.92,151.54,151.90,131520
2020/04/02,10:10:00,151.90,152.62,151.85,152.60,246213
2020/04/02,10:11:00,152.63,153.10,152.51,152.96,243801
2020/04/02,10:12:00,152.96,152.96,152.57,152.76,200498
2020/04/02,10:13:00,152.76,153.35,152.75,153.29,212163
2020/04/02,10:14:00,153.29,153.30,152.67,152.68,212565
2020/04/02,10:15:00,152.68,152.96,152.23,152.75,168876
2020/04/02,10:16:00,152.75,152.90,152.50,152.65,140570
2020/04/02,10:17:00,152.65,152.78,152.10,152.19,128480
2020/04/02,10:18:00,152.22,152.24,151.78,152.09,160800
2020/04/02,10:19:00,152.08,152.35,151.98,152.22,134687
2020/04/02,10:20:00,152.22,152.48,151.97,152.24,121973
2020/04/02,10:21:00,152.24,152.65,152.23,152.51,132384
2020/04/02,10:22:00,152.52,152.62,152.12,152.43,142164
2020/04/02,10:23:00,152.43,152.50,152.13,152.15,114084
2020/04/02,10:24:00,152.15,152.41,152.10,152.37,92649
2020/04/02,10:25:00,152.37,152.48,152.22,152.31,78854
2020/04/02,10:26:00,152.29,152.53,152.26,152.35,94540
2020/04/02,10:27:00,152.34,152.45,152.33,152.39,62201
2020/04/02,10:28:00,152.39,152.41,151.80,151.80,143408
2020/04/02,10:29:00,151.81,151.99,151.73,151.86,99913
2020/04/02,10:30:00,151.86,152.39,151.84,152.36,130800
2020/04/02,10:31:00,152.36,152.93,152.22,152.88,162464
2020/04/02,10:32:00,152.88,153.38,152.81,153.32,194479
2020/04/02,10:33:00,153.32,153.47,152.88,152.92,147492
2020/04/02,10:34:00,152.92,153.10,152.88,152.90,111375
2020/04/02,10:35:00,152.90,153.25,152.90,153.25,106577
2020/04/02,10:36:00,153.23,154.03,153.21,153.96,229154
2020/04/02,10:37:00,153.96,154.34,153.84,154.34,230625
2020/04/02,10:38:00,154.31,154.55,153.90,154.01,253756
2020/04/02,10:39:00,154.01,154.18,153.54,153.64,176587
2020/04/02,10:40:00,153.64,154.25,153.64,154.25,142699
2020/04/02,10:41:00,154.24,154.24,153.40,153.44,134768
2020/04/02,10:42:00,153.41,153.58,153.02,153.07,144375
2020/04/02,10:43:00,153.08,153.25,153.05,153.11,101165
2020/04/02,10:44:00,153.14,153.22,152.84,152.97,113061
2020/04/02,10:45:00,152.97,153.28,152.94,153.20,82593
2020/04/02,10:46:00,153.23,153.44,153.16,153.43,93916
2020/04/02,10:47:00,153.43,153.55,152.62,152.63,140637
2020/04/02,10:48:00,152.66,152.85,152.57,152.77,96995
2020/04/02,10:49:00,152.77,152.97,152.75,152.94,60368
2020/04/02,10:50:00,152.94,153.00,152.75,152.77,53687
2020/04/02,10:51:00,152.77,152.81,152.24,152.53,137999
2020/04/02,10:52:00,152.53,153.33,152.50,153.25,129556
2020/04/02,10:53:00,153.24,153.25,152.54,152.63,111553
2020/04/02,10:54:00,152.63,152.90,152.55,152.84,64541
2020/04/02,10:55:00,152.84,152.90,152.61,152.71,57437
2020/04/02,10:56:00,152.71,153.06,152.71,152.92,104998
2020/04/02,10:57:00,152.92,153.43,152.90,153.24,138830
2020/04/02,10:58:00,153.24,153.30,152.98,153.17,60999
2020/04/02,10:59:00,153.17,153.50,153.15,153.46,75947
2020/04/02,11:00:00,153.45,153.47,153.26,153.43,70339
2020/04/02,11:01:00,153.43,153.75,153.32,153.49,129060
2020/04/02,11:02:00,153.49,153.68,153.41,153.53,76362
2020/04/02,11:03:00,153.53,153.93,153.44,153.88,85935
2020/04/02,11:04:00,153.88,154.00,153.69,153.81,125191
2020/04/02,11:05:00,153.81,154.23,153.79,153.87,121867
2020/04/02,11:06:00,153.87,153.96,153.64,153.66,80346
2020/04/02,11:07:00,153.66,153.83,153.34,153.60,108810
2020/04/02,11:08:00,153.58,153.58,153.10,153.10,106934
2020/04/02,11:09:00,153.10,153.27,153.03,153.11,76513
2020/04/02,11:10:00,153.11,153.44,153.06,153.41,51693
2020/04/02,11:11:00,153.41,153.46,153.15,153.15,65540
2020/04/02,11:12:00,153.15,153.31,152.91,152.98,74519
2020/04/02,11:13:00,152.98,153.42,152.86,153.36,74617
2020/04/02,11:14:00,153.40,153.42,153.18,153.41,43249
2020/04/02,11:15:00,153.43,153.53,153.30,153.34,56019
2020/04/02,11:16:00,153.34,153.84,153.34,153.74,88566
2020/04/02,11:17:00,153.74,153.97,153.70,153.85,80603
2020/04/02,11:18:00,153.85,153.98,153.76,153.80,61990
2020/04/02,11:19:00,153.79,154.10,153.77,153.97,83831
2020/04/02,11:20:00,153.97,154.04,153.76,153.77,69099
2020/04/02,11:21:00,153.77,153.82,153.52,153.72,66862
2020/04/02,11:22:00,153.74,153.81,153.65,153.72,71780
2020/04/02,11:23:00,153.72,153.78,153.46,153.52,78993
2020/04/02,11:24:00,153.52,153.81,153.45,153.81,63978
2020/04/02,11:25:00,153.81,154.02,153.80,153.96,80805
2020/04/02,11:26:00,153.96,154.01,153.50,153.54,83791
2020/04/02,11:27:00,153.54,153.54,153.13,153.21,140036
2020/04/02,11:28:00,153.21,153.40,153.15,153.25,123378
2020/04/02,11:29:00,153.25,153.43,153.22,153.40,84844
2020/04/02,11:30:00,153.42,153.48,153.27,153.44,73590
2020/04/02,11:31:00,153.44,153.54,153.32,153.50,52199
2020/04/02,11:32:00,153.53,153.68,153.41,153.66,59313
2020/04/02,11:33:00,153.66,153.76,153.50,153.76,42890
2020/04/02,11:34:00,153.75,153.81,153.66,153.74,66869
2020/04/02,11:35:00,153.74,153.88,153.67,153.73,87081
2020/04/02,11:36:00,153.72,153.90,153.58,153.86,71438
2020/04/02,11:37:00,153.86,153.96,153.80,153.83,43111
2020/04/02,11:38:00,153.83,153.90,153.50,153.59,69807
2020/04/02,11:39:00,153.59,153.62,153.25,153.39,84463
2020/04/02,11:40:00,153.39,153.56,153.27,153.56,63043
2020/04/02,11:41:00,153.55,153.68,153.50,153.59,74643
2020/04/02,11:42:00,153.59,154.07,153.59,154.02,91576
2020/04/02,11:43:00,154.05,154.08,153.81,154.04,73258
2020/04/02,11:44:00,154.05,154.34,153.89,154.00,152569
2020/04/02,11:45:00,154.00,154.15,153.95,154.14,60780
2020/04/02,11:46:00,154.14,154.14,153.76,153.99,65039
2020/04/02,11:47:00,153.98,154.08,153.93,154.07,36250
2020/04/02,11:48:00,154.07,154.45,154.06,154.33,146501
2020/04/02,11:49:00,154.33,154.45,154.29,154.37,46191
2020/04/02,11:50:00,154.37,154.50,154.32,154.49,76802
2020/04/02,11:51:00,154.50,154.55,154.30,154.45,111868
2020/04/02,11:52:00,154.45,154.69,154.33,154.36,75631
2020/04/02,11:53:00,154.36,154.47,154.18,154.34,69447
2020/04/02,11:54:00,154.34,154.46,154.24,154.35,68155
2020/04/02,11:55:00,154.34,154.41,154.10,154.18,72120
2020/04/02,11:56:00,154.18,154.39,154.15,154.31,55911
2020/04/02,11:57:00,154.31,154.85,154.31,154.83,106393
2020/04/02,11:58:00,154.85,154.95,154.77,154.93,102554
2020/04/02,11:59:00,154.94,155.01,154.78,154.83,154120
2020/04/02,12:00:00,154.83,154.92,154.69,154.86,93617
2020/04/02,12:01:00,154.86,154.95,154.57,154.59,71547
2020/04/02,12:02:00,154.58,154.94,154.41,154.90,81236
2020/04/02,12:03:00,154.90,155.02,154.75,154.77,98714
2020/04/02,12:04:00,154.76,154.84,154.55,154.67,54798
2020/04/02,12:05:00,154.67,154.75,154.42,154.74,69948
2020/04/02,12:06:00,154.74,155.25,154.63,155.25,109445
2020/04/02,12:07:00,155.25,155.44,155.22,155.29,147901
2020/04/02,12:08:00,155.30,155.30,155.08,155.20,129225
2020/04/02,12:09:00,155.20,155.26,155.05,155.12,65536
2020/04/02,12:10:00,155.12,155.17,154.76,154.84,71086
2020/04/02,12:11:00,154.87,155.05,154.74,154.84,87184
2020/04/02,12:12:00,154.84,155.16,154.82,155.01,72764
2020/04/02,12:13:00,155.00,155.48,154.91,155.34,145443
2020/04/02,12:14:00,155.37,155.47,155.30,155.43,82178
2020/04/02,12:15:00,155.42,155.42,155.16,155.21,84983
2020/04/02,12:16:00,155.20,155.26,154.87,154.88,81858
2020/04/02,12:17:00,154.88,155.17,154.81,155.10,118338
2020/04/02,12:18:00,155.08,155.22,154.91,155.19,47340
2020/04/02,12:19:00,155.19,155.24,155.07,155.18,52140
2020/04/02,12:20:00,155.18,155.34,155.05,155.09,72342
2020/04/02,12:21:00,155.10,155.37,155.07,155.24,63246
2020/04/02,12:22:00,155.24,155.30,155.00,155.05,119489
2020/04/02,12:23:00,155.05,155.12,154.62,154.72,97392
2020/04/02,12:24:00,154.72,155.08,154.72,154.74,59623
2020/04/02,12:25:00,154.75,154.80,154.49,154.50,53547
2020/04/02,12:26:00,154.50,154.65,154.40,154.53,67505
2020/04/02,12:27:00,154.53,154.93,154.47,154.92,72177
2020/04/02,12:28:00,154.92,154.96,154.65,154.67,73900
2020/04/02,12:29:00,154.67,154.80,154.51,154.61,43826
2020/04/02,12:30:00,154.61,154.71,154.30,154.34,55798
2020/04/02,12:31:00,154.34,154.77,154.34,154.73,71251
2020/04/02,12:32:00,154.73,154.77,154.25,154.35,74309
2020/04/02,12:33:00,154.35,154.42,154.26,154.30,41657
2020/04/02,12:34:00,154.30,154.39,154.12,154.36,74475
2020/04/02,12:35:00,154.35,154.50,154.15,154.15,66572
2020/04/02,12:36:00,154.15,154.47,154.14,154.40,49060
2020/04/02,12:37:00,154.40,154.65,154.39,154.61,73159
2020/04/02,12:38:00,154.61,154.65,154.36,154.62,84391
2020/04/02,12:39:00,154.62,154.75,154.35,154.56,50511
2020/04/02,12:40:00,154.41,154.46,154.20,154.28,71633
2020/04/02,12:41:00,154.30,154.35,153.74,153.91,100968
2020/04/02,12:42:00,153.91,154.30,153.86,154.30,53245
2020/04/02,12:43:00,154.30,154.35,154.16,154.31,68268
2020/04/02,12:44:00,154.33,154.38,154.14,154.22,65021
2020/04/02,12:45:00,154.22,154.31,154.14,154.31,38917
2020/04/02,12:46:00,154.29,154.33,154.10,154.30,40184
2020/04/02,12:47:00,154.32,154.46,154.24,154.44,56773
2020/04/02,12:48:00,154.44,154.49,154.36,154.38,39861
2020/04/02,12:49:00,154.38,154.46,154.27,154.37,36333
2020/04/02,12:50:00,154.37,154.53,154.30,154.49,45415
2020/04/02,12:51:00,154.49,154.56,154.36,154.56,40279
2020/04/02,12:52:00,154.54,154.56,154.23,154.26,42934
2020/04/02,12:53:00,154.26,154.46,154.26,154.32,48283
2020/04/02,12:54:00,154.32,154.50,154.29,154.37,39655
2020/04/02,12:55:00,154.38,154.46,154.24,154.36,58546
2020/04/02,12:56:00,154.36,154.36,154.10,154.13,48471
2020/04/02,12:57:00,154.13,154.15,153.87,153.97,59426
2020/04/02,12:58:00,153.97,154.19,153.97,154.14,48515
2020/04/02,12:59:00,154.14,154.19,154.03,154.15,79841
2020/04/02,13:00:00,154.15,154.34,154.12,154.25,82706
2020/04/02,13:01:00,154.26,154.39,154.05,154.33,70521
2020/04/02,13:02:00,154.33,154.82,154.31,154.66,83178
2020/04/02,13:03:00,154.64,154.91,154.57,154.91,91772
2020/04/02,13:04:00,154.91,154.93,154.57,154.58,58911
2020/04/02,13:05:00,154.58,154.87,154.55,154.63,54649
2020/04/02,13:06:00,154.64,154.70,154.24,154.26,59931
2020/04/02,13:07:00,154.26,154.40,154.22,154.32,34110
2020/04/02,13:08:00,154.33,154.34,154.05,154.21,61741
2020/04/02,13:09:00,154.21,154.43,154.18,154.31,28482
2020/04/02,13:10:00,154.31,154.39,154.02,154.09,71175
2020/04/02,13:11:00,154.09,154.20,153.61,153.64,74091
2020/04/02,13:12:00,153.62,153.88,153.59,153.73,56069
2020/04/02,13:13:00,153.73,153.73,153.41,153.59,81816
2020/04/02,13:14:00,153.57,153.82,153.54,153.67,76603
2020/04/02,13:15:00,153.63,153.82,153.50,153.51,58618
2020/04/02,13:16:00,153.51,153.59,153.30,153.35,73862
2020/04/02,13:17:00,153.35,153.47,153.20,153.26,137086
2020/04/02,13:18:00,153.26,153.31,152.86,152.97,123337
2020/04/02,13:19:00,152.97,153.44,152.93,153.41,100171
2020/04/02,13:20:00,153.41,153.44,153.18,153.20,68181
2020/04/02,13:21:00,153.20,153.30,152.95,153.24,113126
2020/04/02,13:22:00,153.24,153.34,153.15,153.23,97641
2020/04/02,13:23:00,153.23,153.44,153.21,153.33,72305
2020/04/02,13:24:00,153.33,153.34,153.19,153.24,65438
2020/04/02,13:25:00,153.24,153.28,153.06,153.13,73649
2020/04/02,13:26:00,153.13,153.22,152.91,152.97,67521
2020/04/02,13:27:00,152.97,153.07,152.50,152.52,109654
2020/04/02,13:28:00,152.52,152.68,152.27,152.27,115210
2020/04/02,13:29:00,152.27,152.30,152.01,152.17,136672
2020/04/02,13:30:00,152.19,152.37,152.06,152.11,95716
2020/04/02,13:31:00,152.11,152.17,151.86,152.10,186114
2020/04/02,13:32:00,152.10,152.60,152.10,152.51,127605
2020/04/02,13:33:00,152.49,152.52,152.30,152.45,50763
2020/04/02,13:34:00,152.45,152.59,152.21,152.29,41660
2020/04/02,13:35:00,152.31,152.66,152.29,152.66,86015
2020/04/02,13:36:00,152.66,152.91,152.61,152.87,85559
2020/04/02,13:37:00,152.87,152.87,152.58,152.77,52218
2020/04/02,13:38:00,152.81,152.81,152.49,152.61,65380
2020/04/02,13:39:00,152.61,152.76,152.40,152.69,62059
2020/04/02,13:40:00,152.69,152.89,152.47,152.73,57861
2020/04/02,13:41:00,152.73,153.17,152.73,153.10,75662
2020/04/02,13:42:00,153.10,153.24,153.02,153.19,79445
2020/04/02,13:43:00,153.19,153.38,153.12,153.32,105770
2020/04/02,13:44:00,153.32,153.36,153.03,153.27,110716
2020/04/02,13:45:00,153.29,153.45,153.22,153.39,59271
2020/04/02,13:46:00,153.39,153.42,153.10,153.14,76999
2020/04/02,13:47:00,153.14,153.30,152.97,153.06,73786
2020/04/02,13:48:00,153.06,153.23,153.04,153.15,70992
2020/04/02,13:49:00,153.15,153.33,153.07,153.25,50669
2020/04/02,13:50:00,153.25,153.42,153.16,153.16,84406
2020/04/02,13:51:00,153.16,153.20,152.95,153.01,48057
2020/04/02,13:52:00,153.01,153.42,153.01,153.36,77103
2020/04/02,13:53:00,153.36,153.41,153.22,153.37,37990
2020/04/02,13:54:00,153.37,153.58,153.31,153.41,91235
2020/04/02,13:55:00,153.40,153.58,153.25,153.55,103332
2020/04/02,13:56:00,153.55,153.55,153.24,153.46,91568
2020/04/02,13:57:00,153.45,153.45,153.12,153.20,68429
2020/04/02,13:58:00,153.20,153.35,152.91,152.97,65138
2020/04/02,13:59:00,152.97,153.02,152.75,152.76,63813
2020/04/02,14:00:00,152.76,153.02,152.76,152.94,54486
2020/04/02,14:01:00,152.95,152.98,152.59,152.61,72790
2020/04/02,14:02:00,152.61,152.77,152.61,152.64,38409
2020/04/02,14:03:00,152.64,152.70,152.29,152.33,82274
2020/04/02,14:04:00,152.33,152.36,151.97,151.97,122116
2020/04/02,14:05:00,151.97,152.32,151.97,152.32,84477
2020/04/02,14:06:00,152.31,152.41,152.02,152.02,85206
2020/04/02,14:07:00,152.02,152.28,152.01,152.16,60414
2020/04/02,14:08:00,152.16,152.26,151.95,152.08,85474
2020/04/02,14:09:00,152.08,152.23,151.98,152.11,57591
2020/04/02,14:10:00,152.11,152.13,151.89,151.93,72588
2020/04/02,14:11:00,151.93,152.07,151.91,151.94,56957
2020/04/02,14:12:00,151.94,152.00,151.58,151.79,115835
2020/04/02,14:13:00,151.78,151.93,151.57,151.67,80854
2020/04/02,14:14:00,151.67,152.33,151.66,152.15,154128
2020/04/02,14:15:00,152.15,152.51,152.11,152.42,98338
2020/04/02,14:16:00,152.42,152.50,152.26,152.37,69185
2020/04/02,14:17:00,152.37,152.43,152.24,152.35,72466
2020/04/02,14:18:00,152.35,152.35,151.82,151.82,81535
2020/04/02,14:19:00,151.82,152.05,151.80,152.01,82990
2020/04/02,14:20:00,152.01,152.09,151.38,151.38,136648
2020/04/02,14:21:00,151.38,151.60,151.38,151.50,82595
2020/04/02,14:22:00,151.50,151.83,151.50,151.74,92737
2020/04/02,14:23:00,151.74,151.96,151.66,151.93,96802
2020/04/02,14:24:00,151.93,151.93,151.42,151.45,139921
2020/04/02,14:25:00,151.45,151.54,151.30,151.41,111473
2020/04/02,14:26:00,151.46,151.84,151.36,151.80,101182
2020/04/02,14:27:00,151.80,151.91,151.65,151.84,121988
2020/04/02,14:28:00,151.84,151.97,151.75,151.86,76381
2020/04/02,14:29:00,151.86,152.11,151.86,152.00,97959
2020/04/02,14:30:00,152.01,152.23,152.01,152.15,78189
2020/04/02,14:31:00,152.15,152.15,151.73,151.73,84186
2020/04/02,14:32:00,151.73,151.84,151.56,151.62,72616
2020/04/02,14:33:00,151.62,152.19,151.60,151.99,153292
2020/04/02,14:34:00,151.99,152.24,151.89,152.03,88631
2020/04/02,14:35:00,152.03,152.25,151.78,151.95,144113
2020/04/02,14:36:00,151.95,152.16,151.91,151.92,63108
2020/04/02,14:37:00,151.92,152.00,151.80,151.85,55870
2020/04/02,14:38:00,151.85,152.16,151.81,152.16,135668
2020/04/02,14:39:00,152.16,152.32,152.01,152.05,134637
2020/04/02,14:40:00,152.05,152.18,152.03,152.16,95622
2020/04/02,14:41:00,152.16,152.24,151.94,151.95,80179
2020/04/02,14:42:00,151.95,152.05,151.81,151.82,66363
2020/04/02,14:43:00,151.82,152.12,151.68,151.92,76384
2020/04/02,14:44:00,151.94,152.15,151.90,152.07,67210
2020/04/02,14:45:00,152.07,152.16,151.81,151.81,79589
2020/04/02,14:46:00,151.83,151.98,151.67,151.76,74221
2020/04/02,14:47:00,151.76,152.09,151.74,152.07,65681
2020/04/02,14:48:00,152.07,152.28,152.02,152.24,124984
2020/04/02,14:49:00,152.23,152.35,151.91,151.98,93913
2020/04/02,14:50:00,151.98,152.05,151.81,152.00,63936
2020/04/02,14:51:00,152.00,152.12,151.84,151.98,54492
2020/04/02,14:52:00,151.98,152.13,151.90,152.07,56294
2020/04/02,14:53:00,152.06,152.39,152.04,152.30,102944
2020/04/02,14:54:00,152.30,153.00,152.28,152.96,245978
2020/04/02,14:55:00,152.91,152.91,152.53,152.63,95159
2020/04/02,14:56:00,152.63,152.78,152.49,152.71,88047
2020/04/02,14:57:00,152.72,152.81,152.65,152.75,102172
2020/04/02,14:58:00,152.72,152.80,152.50,152.63,97892
2020/04/02,14:59:00,152.62,152.76,152.55,152.61,87632
2020/04/02,15:00:00,152.61,153.09,152.56,153.02,157255
2020/04/02,15:01:00,153.02,153.40,153.02,153.11,147587
2020/04/02,15:02:00,153.10,153.32,152.86,152.95,102097
2020/04/02,15:03:00,152.97,153.09,152.94,152.94,68849
2020/04/02,15:04:00,152.94,153.03,152.85,152.94,67473
2020/04/02,15:05:00,152.94,153.13,152.89,153.04,94400
2020/04/02,15:06:00,153.04,153.06,152.53,152.73,110801
2020/04/02,15:07:00,152.73,152.95,152.62,152.83,63529
2020/04/02,15:08:00,152.84,152.98,152.70,152.82,72544
2020/04/02,15:09:00,152.83,153.16,152.82,153.06,114895
2020/04/02,15:10:00,153.07,153.29,153.07,153.21,115668
2020/04/02,15:11:00,153.21,153.23,153.02,153.09,80268
2020/04/02,15:12:00,153.09,153.32,152.96,152.97,96786
2020/04/02,15:13:00,152.96,153.00,152.60,152.74,136666
2020/04/02,15:14:00,152.74,153.15,152.67,152.96,107466
2020/04/02,15:15:00,152.96,152.97,152.71,152.93,74827
2020/04/02,15:16:00,152.93,153.19,152.80,152.91,81700
2020/04/02,15:17:00,152.91,153.25,152.91,153.22,76262
2020/04/02,15:18:00,153.22,153.27,153.00,153.06,62368
2020/04/02,15:19:00,153.06,153.07,152.83,153.03,79895
2020/04/02,15:20:00,153.03,153.63,153.03,153.47,140770
2020/04/02,15:21:00,153.47,153.69,153.38,153.53,96203
2020/04/02,15:22:00,153.53,153.67,153.25,153.34,108519
2020/04/02,15:23:00,153.34,153.50,153.32,153.37,87160
2020/04/02,15:24:00,153.37,153.55,153.20,153.52,109746
2020/04/02,15:25:00,153.52,153.56,153.23,153.27,111555
2020/04/02,15:26:00,153.29,153.47,153.23,153.25,88281
2020/04/02,15:27:00,153.25,153.31,153.04,153.08,104582
2020/04/02,15:28:00,153.08,153.12,152.79,152.89,96260
2020/04/02,15:29:00,152.89,153.25,152.86,153.11,101957
2020/04/02,15:30:00,153.11,153.37,153.07,153.36,66285
2020/04/02,15:31:00,153.37,153.75,153.37,153.44,130474
2020/04/02,15:32:00,153.44,153.47,152.80,153.01,137010
2020/04/02,15:33:00,153.00,153.11,152.93,152.94,99136
2020/04/02,15:34:00,152.91,153.23,152.88,153.21,88343
2020/04/02,15:35:00,153.21,153.27,152.99,153.07,90156
2020/04/02,15:36:00,153.07,153.27,153.01,153.07,80456
2020/04/02,15:37:00,153.07,153.39,152.87,152.90,107045
2020/04/02,15:38:00,152.90,152.90,152.55,152.60,120320
2020/04/02,15:39:00,152.60,152.76,152.58,152.68,108173
2020/04/02,15:40:00,152.68,152.96,152.63,152.94,104389
2020/04/02,15:41:00,152.94,153.36,152.75,153.32,141977
2020/04/02,15:42:00,153.30,153.64,153.22,153.62,123709
2020/04/02,15:43:00,153.62,153.85,153.45,153.51,151539
2020/04/02,15:44:00,153.51,153.87,153.31,153.72,163206
2020/04/02,15:45:00,153.72,154.17,153.72,154.07,206400
2020/04/02,15:46:00,154.07,154.43,153.87,154.24,195136
2020/04/02,15:47:00,154.24,154.34,153.82,153.88,141615
2020/04/02,15:48:00,153.88,154.14,153.82,153.90,107532
2020/04/02,15:49:00,153.91,154.07,153.75,153.78,108388
2020/04/02,15:50:00,153.78,153.88,153.50,153.71,178583
2020/04/02,15:51:00,153.71,154.32,153.50,154.28,271882
2020/04/03,09:31:00,155.10,155.96,154.45,154.90,340812
2020/04/03,09:32:00,154.97,155.12,154.70,154.93,116078
2020/04/03,09:33:00,154.93,155.09,154.70,155.06,112862
2020/04/03,09:34:00,155.06,155.11,154.53,154.75,169207
2020/04/03,09:35:00,154.75,155.17,154.71,155.01,106475
2020/04/03,09:36:00,155.01,155.40,154.91,155.32,200139
2020/04/03,09:37:00,155.32,155.36,155.01,155.22,129359
2020/04/03,09:38:00,155.23,155.66,155.15,155.66,143387
2020/04/03,09:39:00,155.66,155.75,155.36,155.65,126255
2020/04/03,09:40:00,155.65,156.45,155.60,156.35,261906
2020/04/03,09:41:00,156.35,156.41,156.13,156.32,127113
2020/04/03,09:42:00,156.32,156.94,156.32,156.71,308599
2020/04/03,09:43:00,156.70,156.87,156.54,156.71,172679
2020/04/03,09:44:00,156.71,156.72,156.33,156.43,162760
2020/04/03,09:45:00,156.43,156.48,156.15,156.34,115876
2020/04/03,09:46:00,156.31,156.34,156.10,156.25,129600
2020/04/03,09:47:00,156.25,156.82,156.20,156.60,195025
2020/04/03,09:48:00,156.60,156.72,156.33,156.36,120865
2020/04/03,09:49:00,156.38,156.50,156.12,156.20,75392
2020/04/03,09:50:00,156.20,156.47,156.13,156.35,82962
2020/04/03,09:51:00,156.38,156.74,156.38,156.51,122415
2020/04/03,09:52:00,156.50,156.50,155.87,155.89,154868
2020/04/03,09:53:00,155.89,156.15,155.85,156.08,121786
2020/04/03,09:54:00,156.05,156.11,155.89,155.91,84935
2020/04/03,09:55:00,155.91,156.18,155.87,156.15,94654
2020/04/03,09:56:00,156.15,156.18,156.02,156.16,82744
2020/04/03,09:57:00,156.16,156.46,156.15,156.38,88303
2020/04/03,09:58:00,156.38,156.63,156.31,156.62,100678
2020/04/03,09:59:00,156.62,156.78,156.41,156.53,145675
2020/04/03,10:00:00,156.52,156.53,155.73,156.34,90507
2020/04/03,10:01:00,156.34,156.88,156.31,156.70,125623
2020/04/03,10:02:00,156.70,157.03,156.66,157.00,167138
2020/04/03,10:03:00,157.00,157.00,156.81,156.88,166620
2020/04/03,10:04:00,156.88,156.88,156.32,156.38,170354
2020/04/03,10:05:00,156.40,156.69,156.31,156.46,150938
2020/04/03,10:06:00,156.46,156.79,156.41,156.79,114140
2020/04/03,10:07:00,156.79,156.85,156.50,156.84,97036
2020/04/03,10:08:00,156.84,157.04,156.61,157.03,651549
2020/04/03,10:09:00,157.02,157.38,156.89,157.17,209246
2020/04/03,10:10:00,157.17,157.30,156.96,157.02,151916
2020/04/03,10:11:00,157.01,157.17,156.68,156.85,168134
2020/04/03,10:12:00,156.85,157.11,156.85,157.03,106182
2020/04/03,10:13:00,157.03,157.06,156.88,156.89,80504
2020/04/03,10:14:00,156.90,157.01,156.82,156.87,76103
2020/04/03,10:15:00,156.87,156.90,156.65,156.90,138702
2020/04/03,10:16:00,156.91,156.93,156.53,156.68,134532
2020/04/03,10:17:00,156.68,156.70,156.31,156.36,148204
2020/04/03,10:18:00,156.35,156.35,156.04,156.10,235024
2020/04/03,10:19:00,156.10,156.26,155.88,156.14,184905
2020/04/03,10:20:00,156.14,156.15,155.90,155.96,278993
2020/04/03,10:21:00,155.96,156.28,155.88,156.20,162764
2020/04/03,10:22:00,156.25,156.27,155.95,155.97,74307
2020/04/03,10:23:00,155.97,155.99,155.47,155.55,157094
2020/04/03,10:24:00,155.55,155.80,155.51,155.77,107466
2020/04/03,10:25:00,155.77,156.03,155.59,156.02,135851
2020/04/03,10:26:00,156.01,156.08,155.85,156.06,102059
2020/04/03,10:27:00,156.06,156.13,155.91,155.96,65347
2020/04/03,10:28:00,155.96,155.96,155.37,155.40,151736
2020/04/03,10:29:00,155.40,155.48,155.11,155.21,171723
2020/04/03,10:30:00,155.21,155.48,155.07,155.48,135968
2020/04/03,10:31:00,155.48,155.66,155.40,155.46,105373
2020/04/03,10:32:00,155.50,155.65,155.12,155.30,96524
2020/04/03,10:33:00,155.30,155.52,155.30,155.45,87303
2020/04/03,10:34:00,155.45,155.50,155.23,155.27,78482
2020/04/03,10:35:00,155.27,155.42,155.21,155.21,87957
2020/04/03,10:36:00,155.20,155.70,155.17,155.63,112148
2020/04/03,10:37:00,155.61,155.92,155.59,155.86,107806
2020/04/03,10:38:00,155.86,155.88,155.35,155.65,88869
2020/04/03,10:39:00,155.65,155.70,155.29,155.38,75798
2020/04/03,10:40:00,155.39,155.65,155.33,155.64,72407
2020/04/03,10:41:00,155.64,155.78,155.52,155.57,87856
2020/04/03,10:42:00,155.57,155.86,155.57,155.76,91682
2020/04/03,10:43:00,155.76,155.82,155.28,155.33,97253
2020/04/03,10:44:00,155.33,155.64,155.14,155.62,153829
2020/04/03,10:45:00,155.63,155.82,155.51,155.73,75806
2020/04/03,10:46:00,155.74,155.83,155.56,155.77,56963
2020/04/03,10:47:00,155.79,155.96,155.70,155.84,98612
2020/04/03,10:48:00,155.84,155.98,155.72,155.89,73520
2020/04/03,10:49:00,155.89,155.94,155.70,155.90,47629
2020/04/03,10:50:00,155.90,155.90,155.67,155.79,121764
2020/04/03,10:51:00,155.79,155.79,155.53,155.77,84565
2020/04/03,10:52:00,155.77,155.98,155.61,155.96,103106
2020/04/03,10:53:00,155.96,156.23,155.95,156.18,185598
2020/04/03,10:54:00,156.18,156.28,155.95,155.99,105425
2020/04/03,10:55:00,155.99,156.08,155.72,155.80,113710
2020/04/03,10:56:00,155.82,155.90,155.71,155.90,59308
2020/04/03,10:57:00,155.90,156.20,155.89,156.19,91649
2020/04/03,10:58:00,156.18,156.24,156.08,156.22,59425
2020/04/03,10:59:00,156.19,156.20,156.00,156.04,69347
2020/04/03,11:00:00,156.04,156.15,155.94,156.06,48025
2020/04/03,11:01:00,156.09,156.38,156.08,156.35,114478
2020/04/03,11:02:00,156.35,156.47,156.32,156.39,81497
2020/04/03,11:03:00,156.39,156.41,156.22,156.30,68004
2020/04/03,11:04:00,156.28,156.28,156.13,156.26,62805
2020/04/03,11:05:00,156.26,156.42,156.21,156.24,61622
2020/04/03,11:06:00,156.24,156.29,155.90,156.04,88006
2020/04/03,11:07:00,156.04,156.04,155.70,155.84,114811
2020/04/03,11:08:00,155.84,155.89,155.65,155.89,65086
2020/04/03,11:09:00,155.88,155.95,155.80,155.85,43428
2020/04/03,11:10:00,155.84,155.99,155.67,155.91,68992
2020/04/03,11:11:00,155.91,156.10,155.79,155.93,62032
2020/04/03,11:12:00,155.93,156.14,155.85,156.00,59798
2020/04/03,11:13:00,156.00,156.10,155.87,155.87,63438
2020/04/03,11:14:00,155.89,156.04,155.79,155.90,81038
2020/04/03,11:15:00,155.90,155.95,155.75,155.75,51660
2020/04/03,11:16:00,155.75,155.85,155.57,155.78,98169
2020/04/03,11:17:00,155.78,155.80,155.57,155.70,84468
2020/04/03,11:18:00,155.69,155.81,155.51,155.52,565375
2020/04/03,11:19:00,155.52,155.65,155.52,155.57,61960
2020/04/03,11:20:00,155.57,155.60,155.34,155.60,117183
2020/04/03,11:21:00,155.60,155.66,155.44,155.49,59133
2020/04/03,11:22:00,155.49,155.60,155.43,155.51,46697
2020/04/03,11:23:00,155.51,155.52,155.25,155.31,77862
2020/04/03,11:24:00,155.30,155.31,155.09,155.16,119739
2020/04/03,11:25:00,155.17,155.19,154.87,154.98,175261
2020/04/03,11:26:00,154.98,155.17,154.97,154.99,116558
2020/04/03,11:27:00,154.99,155.16,154.90,155.07,89904
2020/04/03,11:28:00,155.07,155.33,155.03,155.17,80823
2020/04/03,11:29:00,155.17,155.25,155.07,155.19,61145
2020/04/03,11:30:00,155.19,155.27,155.04,155.07,73613
2020/04/03,11:31:00,155.07,155.10,154.81,154.89,103241
2020/04/03,11:32:00,154.89,154.90,154.70,154.81,93695
2020/04/03,11:33:00,154.80,155.13,154.79,155.09,121814
2020/04/03,11:34:00,155.09,155.13,154.96,155.08,86635
2020/04/03,11:35:00,155.08,155.23,155.01,155.14,75273
2020/04/03,11:36:00,155.16,155.16,155.00,155.07,49592
2020/04/03,11:37:00,155.06,155.17,154.89,154.99,76539
2020/04/03,11:38:00,154.99,155.25,154.85,155.17,72240
2020/04/03,11:39:00,155.17,155.32,155.08,155.32,90431
2020/04/03,11:40:00,155.32,155.43,155.26,155.31,65008
2020/04/03,11:41:00,155.31,155.33,155.02,155.04,73203
2020/04/03,11:42:00,155.04,155.24,155.00,155.07,50020
2020/04/03,11:43:00,155.07,155.28,155.03,155.03,72117
2020/04/03,11:44:00,155.03,155.12,154.87,154.87,57998
2020/04/03,11:45:00,154.86,155.00,154.82,154.98,42857
2020/04/03,11:46:00,154.98,155.01,154.85,154.90,59997
2020/04/03,11:47:00,154.90,154.90,154.61,154.62,93721
2020/04/03,11:48:00,154.64,154.76,154.58,154.65,66703
2020/04/03,11:49:00,154.65,154.77,154.61,154.61,56539
2020/04/03,11:50:00,154.61,154.85,154.61,154.77,60807
2020/04/03,11:51:00,154.77,154.87,154.64,154.76,60883
2020/04/03,11:52:00,154.72,154.80,154.65,154.66,35865
2020/04/03,11:53:00,154.66,154.81,154.64,154.75,36748
2020/04/03,11:54:00,154.75,154.75,154.47,154.49,79054
2020/04/03,11:55:00,154.51,154.87,154.49,154.78,68872
2020/04/03,11:56:00,154.78,154.98,154.70,154.90,71073
2020/04/03,11:57:00,154.89,154.92,154.77,154.85,47189
2020/04/03,11:58:00,154.85,155.01,154.80,154.96,60979
2020/04/03,11:59:00,154.96,155.00,154.86,154.92,46084
2020/04/03,12:00:00,154.92,154.92,154.75,154.81,50786
2020/04/03,12:01:00,154.81,155.01,154.76,154.84,72307
2020/04/03,12:02:00,154.84,154.86,154.65,154.76,49315
2020/04/03,12:03:00,154.73,154.73,154.45,154.45,75958
2020/04/03,12:04:00,154.46,154.57,154.42,154.54,79858
2020/04/03,12:05:00,154.54,154.96,154.47,154.77,144421
2020/04/03,12:06:00,154.77,154.77,154.42,154.48,92497
2020/04/03,12:07:00,154.48,154.50,154.14,154.24,136537
2020/04/03,12:08:00,154.24,154.26,154.04,154.07,78107
2020/04/03,12:09:00,154.07,154.09,153.76,153.90,186409
2020/04/03,12:10:00,153.90,154.17,153.90,154.13,104032
2020/04/03,12:11:00,154.14,154.14,154.04,154.07,48280
2020/04/03,12:12:00,154.07,154.09,153.92,153.97,100473
2020/04/03,12:13:00,153.97,153.97,153.57,153.63,172819
2020/04/03,12:14:00,153.63,153.87,153.58,153.69,57709
2020/04/03,12:15:00,153.72,153.81,153.56,153.74,65086
2020/04/03,12:16:00,153.74,153.96,153.72,153.85,80647
2020/04/03,12:17:00,153.85,153.92,153.57,153.58,71935
2020/04/03,12:18:00,153.58,153.90,153.57,153.64,75021
2020/04/03,12:19:00,153.64,153.76,153.48,153.53,130236
2020/04/03,12:20:00,153.52,153.66,153.48,153.51,63112
2020/04/03,12:21:00,153.50,153.68,153.43,153.62,64456
2020/04/03,12:22:00,153.65,153.80,153.54,153.75,67232
2020/04/03,12:23:00,153.75,153.83,153.63,153.81,76319
2020/04/03,12:24:00,153.82,153.86,153.68,153.78,55659
2020/04/03,12:25:00,153.79,153.79,153.61,153.71,58341
2020/04/03,12:26:00,153.71,153.71,153.33,153.36,85866
2020/04/03,12:27:00,153.36,153.48,153.12,153.39,94339
2020/04/03,12:28:00,153.39,153.57,153.28,153.54,74802
2020/04/03,12:29:00,153.54,153.69,153.41,153.44,84586
2020/04/03,12:30:00,153.44,153.68,153.33,153.65,56355
2020/04/03,12:31:00,153.65,153.95,153.56,153.73,106966
2020/04/03,12:32:00,153.73,153.79,153.62,153.66,41844
2020/04/03,12:33:00,153.66,153.71,153.34,153.46,64718
2020/04/03,12:34:00,153.46,153.64,153.42,153.60,51807
2020/04/03,12:35:00,153.60,153.72,153.47,153.48,79376
2020/04/03,12:36:00,153.50,153.73,153.38,153.65,76422
2020/04/03,12:37:00,153.65,153.71,153.51,153.62,44147
2020/04/03,12:38:00,153.62,153.70,153.54,153.60,48879
2020/04/03,12:39:00,153.60,153.75,153.58,153.74,77436
2020/04/03,12:40:00,153.74,153.80,153.57,153.74,75127
2020/04/03,12:41:00,153.74,153.74,153.50,153.59,62038
2020/04/03,12:42:00,153.60,153.63,153.38,153.48,65010
2020/04/03,12:43:00,153.47,153.77,153.47,153.71,74157
2020/04/03,12:44:00,153.69,153.75,153.59,153.70,70578
2020/04/03,12:45:00,153.70,153.76,153.63,153.76,50947
2020/04/03,12:46:00,153.76,153.79,153.51,153.52,69000
2020/04/03,12:47:00,153.53,153.65,153.37,153.54,73330
2020/04/03,12:48:00,153.54,153.56,153.30,153.34,60055
2020/04/03,12:49:00,153.34,153.35,153.16,153.17,61348
2020/04/03,12:50:00,153.17,153.18,153.01,153.16,92376
2020/04/03,12:51:00,153.15,153.25,153.06,153.23,57078
2020/04/03,12:52:00,153.23,153.33,153.11,153.33,81171
2020/04/03,12:53:00,153.33,153.37,153.15,153.23,69778
2020/04/03,12:54:00,153.23,153.29,153.10,153.15,55771
2020/04/03,12:55:00,153.15,153.28,153.13,153.22,52142
2020/04/03,12:56:00,153.21,153.32,153.17,153.23,40947
2020/04/03,12:57:00,153.23,153.46,153.22,153.22,61511
2020/04/03,12:58:00,153.22,153.38,153.21,153.37,35582
2020/04/03,12:59:00,153.37,153.63,153.30,153.55,71794
2020/04/03,13:00:00,153.55,153.56,153.41,153.56,58616
2020/04/03,13:01:00,153.56,153.63,153.42,153.52,75434
2020/04/03,13:02:00,153.52,153.60,153.46,153.57,38173
2020/04/03,13:03:00,153.60,153.68,153.46,153.58,53801
2020/04/03,13:04:00,153.58,153.76,153.54,153.67,91576
2020/04/03,13:05:00,153.67,153.67,153.47,153.60,70822
2020/04/03,13:06:00,153.60,153.83,153.57,153.75,82001
2020/04/03,13:07:00,153.74,153.80,153.65,153.66,58582
2020/04/03,13:08:00,153.66,153.83,153.66,153.76,53477
2020/04/03,13:09:00,153.76,153.96,153.67,153.95,55282
2020/04/03,13:10:00,153.95,154.20,153.86,154.10,101679
2020/04/03,13:11:00,154.10,154.14,153.85,153.88,81816
2020/04/03,13:12:00,153.88,154.00,153.74,153.82,66398
2020/04/03,13:13:00,153.82,153.87,153.58,153.59,56993
2020/04/03,13:14:00,153.59,153.77,153.58,153.70,56854
2020/04/03,13:15:00,153.70,153.73,153.52,153.53,42048
2020/04/03,13:16:00,153.53,153.75,153.48,153.64,67156
2020/04/03,13:17:00,153.64,153.86,153.64,153.82,44406
2020/04/03,13:18:00,153.82,153.82,153.68,153.82,43431
2020/04/03,13:19:00,153.82,153.86,153.74,153.81,62360
2020/04/03,13:20:00,153.81,153.95,153.80,153.86,60602
2020/04/03,13:21:00,153.86,154.03,153.79,153.82,54367
2020/04/03,13:22:00,153.82,153.87,153.73,153.76,31757
2020/04/03,13:23:00,153.76,153.82,153.65,153.80,40359
2020/04/03,13:24:00,153.80,153.81,153.62,153.70,28308
2020/04/03,13:25:00,153.70,153.77,153.60,153.60,27789
2020/04/03,13:26:00,153.60,153.61,153.35,153.38,75248
2020/04/03,13:27:00,153.38,153.48,153.33,153.33,44439
2020/04/03,13:28:00,153.33,153.37,153.22,153.24,80919
2020/04/03,13:29:00,153.24,153.33,153.21,153.30,29219
2020/04/03,13:30:00,153.32,153.32,153.16,153.27,46114
2020/04/03,13:31:00,153.26,153.26,152.81,152.90,159051
2020/04/03,13:32:00,152.91,152.93,152.82,152.86,47349
2020/04/03,13:33:00,152.86,152.94,152.70,152.79,74524
2020/04/03,13:34:00,152.79,152.87,152.70,152.77,60793
2020/04/03,13:35:00,152.77,152.86,152.70,152.82,51379
2020/04/03,13:36:00,152.82,152.98,152.76,152.90,70894
2020/04/03,13:37:00,152.90,152.98,152.86,152.97,42209
2020/04/03,13:38:00,152.97,153.03,152.75,152.75,70674
2020/04/03,13:39:00,152.75,152.93,152.70,152.90,55401
2020/04/03,13:40:00,152.88,152.96,152.77,152.82,69644
2020/04/03,13:41:00,152.82,152.82,152.45,152.65,133949
2020/04/03,13:42:00,152.65,152.71,152.52,152.66,34869
2020/04/03,13:43:00,152.66,152.66,152.45,152.50,45023
2020/04/03,13:44:00,152.50,152.60,152.36,152.40,70988
2020/04/03,13:45:00,152.40,152.70,152.40,152.70,51512
2020/04/03,13:46:00,152.70,152.93,152.68,152.91,83026
2020/04/03,13:47:00,152.91,152.98,152.79,152.85,49632
2020/04/03,13:48:00,152.85,152.99,152.72,152.98,66094
2020/04/03,13:49:00,152.99,153.10,152.90,152.91,72680
2020/04/03,13:50:00,152.91,152.94,152.74,152.93,64314
2020/04/03,13:51:00,152.93,153.04,152.88,152.93,61261
2020/04/03,13:52:00,152.93,152.95,152.63,152.63,41221
2020/04/03,13:53:00,152.63,152.72,152.57,152.67,37777
2020/04/03,13:54:00,152.67,152.84,152.63,152.71,47828
2020/04/03,13:55:00,152.71,152.84,152.71,152.77,38007
2020/04/03,13:56:00,152.77,152.77,152.51,152.52,62517
2020/04/03,13:57:00,152.52,152.72,152.46,152.68,82054
2020/04/03,13:58:00,152.68,152.74,152.50,152.54,43885
2020/04/03,13:59:00,152.54,152.62,152.52,152.54,38861
2020/04/03,14:00:00,152.52,152.78,152.42,152.59,90923
2020/04/03,14:01:00,152.59,152.80,152.54,152.59,80725
2020/04/03,14:02:00,152.59,152.93,152.58,152.84,76485
2020/04/03,14:03:00,152.84,152.86,152.53,152.60,46938
2020/04/03,14:04:00,152.60,152.60,152.38,152.50,58387
2020/04/03,14:05:00,152.49,152.68,152.49,152.65,53793
2020/04/03,14:06:00,152.66,152.66,152.42,152.57,50567
2020/04/03,14:07:00,152.57,152.57,152.42,152.47,68882
2020/04/03,14:08:00,152.47,152.55,152.46,152.53,31145
2020/04/03,14:09:00,152.53,152.79,152.53,152.79,49442
2020/04/03,14:10:00,152.79,152.80,152.53,152.58,69470
2020/04/03,14:11:00,152.58,152.59,152.41,152.48,58513
2020/04/03,14:12:00,152.48,152.52,152.32,152.34,42808
2020/04/03,14:13:00,152.34,152.39,152.19,152.28,54271
2020/04/03,14:14:00,152.28,152.52,152.28,152.35,47221
2020/04/03,14:15:00,152.37,152.47,152.30,152.35,63111
2020/04/03,14:16:00,152.35,152.58,152.35,152.39,52839
2020/04/03,14:17:00,152.39,152.39,152.24,152.28,60463
2020/04/03,14:18:00,152.28,152.55,152.26,152.46,38405
2020/04/03,14:19:00,152.46,152.69,152.43,152.60,58977
2020/04/03,14:20:00,152.60,152.66,152.41,152.51,35521
2020/04/03,14:21:00,152.51,152.70,152.44,152.69,41590
2020/04/03,14:22:00,152.69,152.85,152.64,152.71,94464
2020/04/03,14:23:00,152.71,152.74,152.57,152.64,38068
2020/04/03,14:24:00,152.64,152.74,152.54,152.71,22688
2020/04/03,14:25:00,152.70,152.93,152.65,152.87,91687
2020/04/03,14:26:00,152.87,152.99,152.67,152.87,67168
2020/04/03,14:27:00,152.87,152.96,152.76,152.82,53265
2020/04/03,14:28:00,152.85,152.98,152.75,152.92,51380
2020/04/03,14:29:00,152.92,153.25,152.87,153.23,111463
2020/04/03,14:30:00,153.23,153.40,153.07,153.32,92486
2020/04/03,14:31:00,153.32,153.32,153.11,153.15,69037
2020/04/03,14:32:00,153.16,153.16,152.87,152.88,56353
2020/04/03,14:33:00,152.87,153.09,152.85,153.03,46580
2020/04/03,14:34:00,153.03,153.15,152.98,153.10,67120
2020/04/03,14:35:00,153.12,153.19,153.00,153.12,43389
2020/04/03,14:36:00,153.12,153.29,153.06,153.25,83679
2020/04/03,14:37:00,153.25,153.28,152.84,152.85,72274
2020/04/03,14:38:00,152.85,153.08,152.81,153.08,49742
2020/04/03,14:39:00,153.08,153.27,153.07,153.13,69662
2020/04/03,14:40:00,153.13,153.13,152.84,152.93,62355
2020/04/03,14:41:00,152.93,153.15,152.93,153.03,40683
2020/04/03,14:42:00,153.04,153.07,152.92,152.97,37488
2020/04/03,14:43:00,152.97,153.05,152.76,152.76,57230
2020/04/03,14:44:00,152.76,152.81,152.63,152.72,60192
2020/04/03,14:45:00,152.71,152.73,152.51,152.55,58711
2020/04/03,14:46:00,152.55,152.74,152.55,152.67,48961
2020/04/03,14:47:00,152.68,152.72,152.62,152.67,54438
2020/04/03,14:48:00,152.67,152.67,152.33,152.39,104010
2020/04/03,14:49:00,152.39,152.54,152.35,152.53,59418
2020/04/03,14:50:00,152.53,152.75,152.48,152.70,65001
2020/04/03,14:51:00,152.70,152.87,152.66,152.75,48476
2020/04/03,14:52:00,152.75,153.26,152.70,153.23,76967
2020/04/03,14:53:00,153.24,153.50,153.08,153.37,171977
2020/04/03,14:54:00,153.37,153.39,153.24,153.32,84092
2020/04/03,14:55:00,153.32,153.39,153.18,153.27,56325
2020/04/03,14:56:00,153.27,153.44,153.24,153.29,54946
2020/04/03,14:57:00,153.29,153.48,153.29,153.37,71777
2020/04/03,14:58:00,153.37,153.67,153.37,153.64,111256
2020/04/03,14:59:00,153.64,153.76,153.52,153.54,106597
2020/04/03,15:00:00,153.55,153.59,153.46,153.57,70857
2020/04/03,15:01:00,153.56,153.82,153.54,153.75,95682
2020/04/03,15:02:00,153.74,154.00,153.74,153.97,139140
2020/04/03,15:03:00,153.97,153.98,153.60,153.63,106958
2020/04/03,15:04:00,153.64,153.69,153.32,153.37,113013
2020/04/03,15:05:00,153.37,153.45,153.06,153.21,99943
2020/04/03,15:06:00,153.21,153.34,153.07,153.10,63703
2020/04/03,15:07:00,153.10,153.12,152.87,153.06,109950
2020/04/03,15:08:00,153.06,153.29,152.89,152.89,79409
2020/04/03,15:09:00,152.89,153.06,152.76,152.91,110239
2020/04/03,15:10:00,152.91,152.98,152.88,152.91,53115
2020/04/03,15:11:00,152.91,153.00,152.76,152.95,89997
2020/04/03,15:12:00,152.95,153.16,152.93,153.08,57227
2020/04/03,15:13:00,153.08,153.10,152.89,153.06,54148
2020/04/03,15:14:00,153.05,153.23,152.89,153.15,68323
2020/04/03,15:15:00,153.14,153.41,153.13,153.13,93361
2020/04/03,15:16:00,153.13,153.41,153.06,153.21,125542
2020/04/03,15:17:00,153.21,153.42,153.14,153.33,96074
2020/04/03,15:18:00,153.37,153.81,153.23,153.75,112914
2020/04/03,15:19:00,153.76,153.79,153.54,153.63,100619
2020/04/03,15:20:00,153.63,153.69,153.48,153.52,65542
2020/04/03,15:21:00,153.51,153.63,153.41,153.53,85157
2020/04/03,15:22:00,153.53,153.53,153.32,153.32,75807
2020/04/03,15:23:00,153.33,153.33,153.02,153.06,80432
2020/04/03,15:24:00,153.07,153.25,153.02,153.11,89884
2020/04/03,15:25:00,153.12,153.18,153.02,153.09,50612
2020/04/03,15:26:00,153.09,153.62,152.91,153.35,140270
2020/04/03,15:27:00,153.37,153.39,153.03,153.03,62739
2020/04/03,15:28:00,153.03,153.24,152.97,153.10,79031
2020/04/03,15:29:00,153.10,153.30,153.07,153.28,63394
2020/04/03,15:30:00,153.28,153.37,153.14,153.30,80949
2020/04/03,15:31:00,153.30,153.72,153.30,153.51,135205
2020/04/03,15:32:00,153.51,153.60,153.26,153.30,61164
2020/04/03,15:33:00,153.27,153.28,153.05,153.11,81082
2020/04/03,15:34:00,153.11,153.13,152.95,153.00,71068
2020/04/03,15:35:00,153.04,153.15,152.96,153.09,85176
2020/04/03,15:36:00,153.09,153.58,153.08,153.48,126218
2020/04/03,15:37:00,153.48,153.51,153.24,153.39,97874
2020/04/03,15:38:00,153.39,153.39,153.14,153.17,89669
2020/04/03,15:39:00,153.19,153.45,153.12,153.33,79675
2020/04/03,15:40:00,153.33,153.44,153.07,153.13,67489
2020/04/03,15:41:00,153.12,153.27,153.07,153.09,82164
2020/04/03,15:42:00,153.09,153.09,152.93,152.97,101213
2020/04/03,15:43:00,152.95,153.03,152.79,152.79,115065
2020/04/03,15:44:00,152.79,152.84,152.65,152.67,88537
2020/04/03,15:45:00,152.67,152.78,152.60,152.68,92824
2020/04/03,15:46:00,152.68,152.97,152.67,152.92,125903
2020/04/03,15:47:00,152.92,152.96,152.82,152.95,83630
2020/04/03,15:48:00,152.95,153.33,152.84,153.33,101065
2020/04/03,15:49:00,153.35,153.67,153.28,153.64,138028
2020/04/03,15:50:00,153.70,153.88,153.50,153.53,181351
2020/04/03,15:51:00,153.72,154.76,153.72,153.83,400573
2020/04/06,09:31:00,160.32,161.00,160.13,160.19,566204
2020/04/06,09:32:00,160.18,160.42,159.85,159.85,426828
2020/04/06,09:33:00,159.85,160.14,159.57,159.99,243440
2020/04/06,09:34:00,159.98,160.08,159.27,159.36,288379
2020/04/06,09:35:00,159.36,159.36,159.00,159.21,235326
2020/04/06,09:36:00,159.21,159.32,158.92,159.01,237256
2020/04/06,09:37:00,159.01,159.16,158.89,159.09,317290
2020/04/06,09:38:00,159.08,159.08,157.88,158.08,446409
2020/04/06,09:39:00,158.08,158.21,157.76,157.77,314518
2020/04/06,09:40:00,157.76,157.99,157.58,157.94,347447
2020/04/06,09:41:00,157.94,158.31,157.83,158.28,343917
2020/04/06,09:42:00,158.28,158.70,158.16,158.66,287134
2020/04/06,09:43:00,158.66,158.94,158.60,158.93,250178
2020/04/06,09:44:00,158.92,159.11,158.91,159.11,217394
2020/04/06,09:45:00,159.11,159.15,158.81,158.91,257747
2020/04/06,09:46:00,158.91,159.28,158.87,159.26,214764
2020/04/06,09:47:00,159.26,159.44,159.17,159.39,162266
2020/04/06,09:48:00,159.40,159.90,159.40,159.73,320686
2020/04/06,09:49:00,159.73,159.93,159.72,159.78,235258
2020/04/06,09:50:00,159.78,159.91,159.76,159.82,162620
2020/04/06,09:51:00,159.82,160.30,159.82,160.30,370760
2020/04/06,09:52:00,160.29,160.50,160.16,160.40,346761
2020/04/06,09:53:00,160.42,160.49,160.21,160.30,189276
2020/04/06,09:54:00,160.30,160.50,160.30,160.45,200323
2020/04/06,09:55:00,160.45,160.59,160.31,160.45,189301
2020/04/06,09:56:00,160.45,160.52,159.77,160.19,267522
2020/04/06,09:57:00,160.19,160.22,159.78,160.01,139299
2020/04/06,09:58:00,160.01,160.49,159.93,160.49,184239
2020/04/06,09:59:00,160.49,160.50,160.16,160.20,168839
2020/04/06,10:00:00,160.20,160.50,160.19,160.37,194097
2020/04/06,10:01:00,160.37,160.48,160.16,160.32,145111
2020/04/06,10:02:00,160.31,160.46,160.27,160.38,164730
2020/04/06,10:03:00,160.38,160.51,160.32,160.43,186170
2020/04/06,10:04:00,160.41,160.41,160.05,160.11,123201
2020/04/06,10:05:00,160.11,160.22,159.87,159.90,179393
2020/04/06,10:06:00,159.90,159.90,159.58,159.60,188839
2020/04/06,10:07:00,159.60,159.99,159.60,159.97,187237
2020/04/06,10:08:00,159.97,159.99,159.68,159.79,134888
2020/04/06,10:09:00,159.79,159.97,159.76,159.85,88837
2020/04/06,10:10:00,159.85,160.37,159.85,160.08,189455
2020/04/06,10:11:00,160.09,160.09,159.80,159.91,97763
2020/04/06,10:12:00,159.92,160.07,159.83,159.86,88162
2020/04/06,10:13:00,159.86,160.15,159.86,160.10,117809
2020/04/06,10:14:00,160.10,160.18,160.03,160.04,99637
2020/04/06,10:15:00,160.04,160.05,159.83,159.89,102055
2020/04/06,10:16:00,159.89,160.06,159.81,160.00,132923
2020/04/06,10:17:00,160.00,160.29,159.99,160.27,210385
2020/04/06,10:18:00,160.26,160.34,160.23,160.32,112532
2020/04/06,10:19:00,160.32,160.41,160.30,160.40,128493
2020/04/06,10:20:00,160.40,160.45,160.29,160.41,93050
2020/04/06,10:21:00,160.41,160.56,160.33,160.49,199495
2020/04/06,10:22:00,160.49,160.49,160.19,160.45,123976
2020/04/06,10:23:00,160.45,160.59,160.41,160.55,129838
2020/04/06,10:24:00,160.55,160.70,160.54,160.61,152074
2020/04/06,10:25:00,160.62,160.79,160.59,160.77,120831
2020/04/06,10:26:00,160.77,160.78,160.53,160.53,146376
2020/04/06,10:27:00,160.53,160.54,160.25,160.25,156703
2020/04/06,10:28:00,160.25,160.44,160.25,160.42,106669
2020/04/06,10:29:00,160.42,160.47,160.26,160.28,124610
2020/04/06,10:30:00,160.28,160.54,160.25,160.48,89925
2020/04/06,10:31:00,160.48,160.60,160.12,160.15,171007
2020/04/06,10:32:00,160.15,160.23,160.00,160.14,155457
2020/04/06,10:33:00,160.14,160.48,160.12,160.39,118656
2020/04/06,10:34:00,160.39,160.40,160.15,160.34,145483
2020/04/06,10:35:00,160.34,160.50,160.30,160.30,176993
2020/04/06,10:36:00,160.30,160.61,160.30,160.59,152685
2020/04/06,10:37:00,160.59,160.72,160.55,160.72,108182
2020/04/06,10:38:00,160.72,160.92,160.68,160.88,182579
2020/04/06,10:39:00,160.88,161.00,160.74,161.00,130340
2020/04/06,10:40:00,161.00,161.02,160.81,160.91,216631
2020/04/06,10:41:00,160.91,160.99,160.74,160.79,92073
2020/04/06,10:42:00,160.79,160.88,160.71,160.71,82611
2020/04/06,10:43:00,160.71,160.81,160.57,160.57,87692
2020/04/06,10:44:00,160.57,160.67,160.51,160.52,63707
2020/04/06,10:45:00,160.52,160.55,160.16,160.29,131966
2020/04/06,10:46:00,160.29,160.57,160.26,160.44,111322
2020/04/06,10:47:00,160.45,160.57,160.30,160.33,112855
2020/04/06,10:48:00,160.33,160.41,160.29,160.39,108922
2020/04/06,10:49:00,160.39,160.41,160.07,160.09,114142
2020/04/06,10:50:00,160.09,160.15,160.04,160.06,119194
2020/04/06,10:51:00,160.06,160.21,160.06,160.14,127067
2020/04/06,10:52:00,160.15,160.18,160.09,160.14,60009
2020/04/06,10:53:00,160.14,160.16,159.95,160.05,129994
2020/04/06,10:54:00,160.05,160.19,160.04,160.19,73679
2020/04/06,10:55:00,160.19,160.26,160.10,160.11,87015
2020/04/06,10:56:00,160.10,160.14,159.97,160.07,77118
2020/04/06,10:57:00,160.08,160.32,160.07,160.32,92478
2020/04/06,10:58:00,160.32,160.32,160.10,160.14,68507
2020/04/06,10:59:00,160.14,160.36,160.14,160.30,79267
2020/04/06,11:00:00,160.29,160.34,160.17,160.29,55526
2020/04/06,11:01:00,160.30,160.40,160.29,160.37,86480
2020/04/06,11:02:00,160.35,160.35,160.17,160.24,82998
2020/04/06,11:03:00,160.25,160.50,160.23,160.49,116509
2020/04/06,11:04:00,160.48,160.75,160.47,160.74,140863
2020/04/06,11:05:00,160.74,160.80,160.69,160.77,82610
2020/04/06,11:06:00,160.77,161.00,160.77,160.98,150695
2020/04/06,11:07:00,160.98,161.00,160.95,161.00,261741
2020/04/06,11:08:00,161.00,161.10,160.99,161.10,224075
2020/04/06,11:09:00,161.10,161.10,160.90,160.96,122578
2020/04/06,11:10:00,160.96,161.20,160.96,161.16,116647
2020/04/06,11:11:00,161.16,161.25,161.14,161.18,93465
2020/04/06,11:12:00,161.18,161.19,160.96,161.04,101711
2020/04/06,11:13:00,161.04,161.35,161.02,161.27,183935
2020/04/06,11:14:00,161.27,161.47,161.27,161.37,137473
2020/04/06,11:15:00,161.37,161.40,161.19,161.19,118079
2020/04/06,11:16:00,161.19,161.27,161.07,161.15,75931
2020/04/06,11:17:00,161.15,161.16,161.07,161.11,57890
2020/04/06,11:18:00,161.10,161.19,160.98,161.16,116381
2020/04/06,11:19:00,161.16,161.29,161.16,161.24,78798
2020/04/06,11:20:00,161.22,161.30,161.19,161.19,88692
2020/04/06,11:21:00,161.19,161.20,160.95,161.05,103353
2020/04/06,11:22:00,161.05,161.12,160.95,161.11,72704
2020/04/06,11:23:00,161.12,161.20,161.10,161.15,69097
2020/04/06,11:24:00,161.15,161.35,161.08,161.08,154027
2020/04/06,11:25:00,161.08,161.18,160.95,160.96,261023
2020/04/06,11:26:00,160.96,161.10,160.96,161.10,74926
2020/04/06,11:27:00,161.09,161.20,161.03,161.20,87112
2020/04/06,11:28:00,161.21,161.25,161.17,161.23,81543
2020/04/06,11:29:00,161.23,161.32,161.20,161.27,78439
2020/04/06,11:30:00,161.26,161.32,161.14,161.28,73119
2020/04/06,11:31:00,161.28,161.33,161.13,161.20,72997
2020/04/06,11:32:00,161.20,161.21,161.01,161.18,84789
2020/04/06,11:33:00,161.18,161.27,161.14,161.27,55457
2020/04/06,11:34:00,161.27,161.32,161.15,161.25,81213
2020/04/06,11:35:00,161.24,161.27,161.04,161.07,69187
2020/04/06,11:36:00,161.07,161.12,160.92,160.92,156085
2020/04/06,11:37:00,160.93,160.94,160.78,160.79,88736
2020/04/06,11:38:00,160.79,160.84,160.73,160.74,84982
2020/04/06,11:39:00,160.73,160.82,160.73,160.81,62109
2020/04/06,11:40:00,160.81,160.99,160.81,160.95,71846
2020/04/06,11:41:00,160.95,161.17,160.93,161.15,95481
2020/04/06,11:42:00,161.15,161.24,161.12,161.22,50580
2020/04/06,11:43:00,161.22,161.32,161.19,161.32,109126
2020/04/06,11:44:00,161.32,161.35,161.20,161.35,71171
2020/04/06,11:45:00,161.34,161.37,161.20,161.22,69139
2020/04/06,11:46:00,161.22,161.25,161.16,161.18,61108
2020/04/06,11:47:00,161.18,161.23,161.00,161.15,93006
2020/04/06,11:48:00,161.15,161.37,161.13,161.25,94270
2020/04/06,11:49:00,161.25,161.49,161.25,161.41,169763
2020/04/06,11:50:00,161.41,161.41,161.23,161.27,59992
2020/04/06,11:51:00,161.27,161.30,161.17,161.21,66908
2020/04/06,11:52:00,161.21,161.33,161.13,161.20,65388
2020/04/06,11:53:00,161.20,161.30,161.18,161.23,59999
2020/04/06,11:54:00,161.23,161.24,161.07,161.08,79489
2020/04/06,11:55:00,161.08,161.33,161.07,161.28,81292
2020/04/06,11:56:00,161.28,161.33,161.15,161.25,85242
2020/04/06,11:57:00,161.25,161.31,161.23,161.28,34560
2020/04/06,11:58:00,161.27,161.35,161.22,161.26,52368
2020/04/06,11:59:00,161.25,161.26,161.14,161.22,61955
2020/04/06,12:00:00,161.19,161.26,161.15,161.26,46678
2020/04/06,12:01:00,161.26,161.31,161.14,161.14,69377
2020/04/06,12:02:00,161.14,161.21,161.11,161.17,40443
2020/04/06,12:03:00,161.18,161.25,161.12,161.23,59828
2020/04/06,12:04:00,161.23,161.34,161.23,161.32,73127
2020/04/06,12:05:00,161.32,161.39,161.28,161.37,84884
2020/04/06,12:06:00,161.37,161.43,161.30,161.30,76468
2020/04/06,12:07:00,161.30,161.37,161.29,161.36,50768
2020/04/06,12:08:00,161.35,161.41,161.27,161.40,112640
2020/04/06,12:09:00,161.40,161.51,161.39,161.46,151831
2020/04/06,12:10:00,161.46,161.60,161.42,161.59,118464
2020/04/06,12:11:00,161.59,161.60,161.36,161.44,120032
2020/04/06,12:12:00,161.44,161.63,161.27,161.29,165741
2020/04/06,12:13:00,161.29,161.50,161.29,161.49,87584
2020/04/06,12:14:00,161.49,161.55,161.42,161.43,106576
2020/04/06,12:15:00,161.43,161.59,161.40,161.56,95980
2020/04/06,12:16:00,161.57,161.57,161.42,161.56,93931
2020/04/06,12:17:00,161.56,161.57,161.41,161.42,72410
2020/04/06,12:18:00,161.42,161.54,161.41,161.46,113821
2020/04/06,12:19:00,161.46,161.55,161.44,161.52,49151
2020/04/06,12:20:00,161.52,161.60,161.52,161.56,63469
2020/04/06,12:21:00,161.56,161.67,161.56,161.65,85482
2020/04/06,12:22:00,161.65,161.70,161.58,161.70,66131
2020/04/06,12:23:00,161.70,161.84,161.68,161.76,107751
2020/04/06,12:24:00,161.77,161.89,161.72,161.84,109689
2020/04/06,12:25:00,161.84,161.91,161.82,161.83,80360
2020/04/06,12:26:00,161.84,161.89,161.67,161.72,93421
2020/04/06,12:27:00,161.72,161.93,161.71,161.89,125847
2020/04/06,12:28:00,161.89,161.90,161.75,161.82,62100
2020/04/06,12:29:00,161.82,161.99,161.82,161.94,117871
2020/04/06,12:30:00,161.94,162.00,161.91,161.94,124773
2020/04/06,12:31:00,161.94,162.00,161.91,161.96,81277
2020/04/06,12:32:00,161.96,162.04,161.95,161.99,341035
2020/04/06,12:33:00,161.99,162.01,161.74,161.75,103310
2020/04/06,12:34:00,161.74,161.87,161.71,161.86,102643
2020/04/06,12:35:00,161.86,161.96,161.81,161.93,68267
2020/04/06,12:36:00,161.94,162.03,161.90,161.92,80651
2020/04/06,12:37:00,161.91,161.96,161.78,161.85,61773
2020/04/06,12:38:00,161.85,161.90,161.77,161.89,67910
2020/04/06,12:39:00,161.89,161.99,161.86,161.98,76467
2020/04/06,12:40:00,161.98,161.99,161.88,161.92,61009
2020/04/06,12:41:00,161.92,161.99,161.77,161.78,65121
2020/04/06,12:42:00,161.78,161.80,161.71,161.78,98037
2020/04/06,12:43:00,161.78,161.86,161.76,161.79,69964
2020/04/06,12:44:00,161.79,161.86,161.76,161.85,55163
2020/04/06,12:45:00,161.85,161.92,161.82,161.89,70923
2020/04/06,12:46:00,161.89,161.89,161.78,161.81,65119
2020/04/06,12:47:00,161.81,161.96,161.81,161.96,59694
2020/04/06,12:48:00,161.96,162.01,161.94,161.98,94511
2020/04/06,12:49:00,161.98,162.08,161.96,162.03,106205
2020/04/06,12:50:00,162.03,162.06,161.85,161.87,82586
2020/04/06,12:51:00,161.87,161.88,161.68,161.76,103620
2020/04/06,12:52:00,161.76,161.98,161.74,161.93,86077
2020/04/06,12:53:00,161.93,161.93,161.81,161.89,57172
2020/04/06,12:54:00,161.90,162.03,161.90,161.94,103610
2020/04/06,12:55:00,161.93,162.01,161.92,162.00,49131
2020/04/06,12:56:00,162.00,162.01,161.89,161.89,61589
2020/04/06,12:57:00,161.89,162.05,161.85,161.99,62846
2020/04/06,12:58:00,161.99,162.01,161.90,161.93,48874
2020/04/06,12:59:00,161.93,162.03,161.86,162.03,65956
2020/04/06,13:00:00,162.02,162.02,161.93,162.02,51964
2020/04/06,13:01:00,162.02,162.05,161.97,162.04,72841
2020/04/06,13:02:00,162.04,162.05,161.80,161.83,83957
2020/04/06,13:03:00,161.83,161.98,161.83,161.90,65273
2020/04/06,13:04:00,161.90,161.94,161.80,161.86,66373
2020/04/06,13:05:00,161.86,161.86,161.71,161.77,68277
2020/04/06,13:06:00,161.77,161.77,161.65,161.65,51755
2020/04/06,13:07:00,161.65,161.68,161.53,161.68,102916
2020/04/06,13:08:00,161.68,161.68,161.46,161.52,95477
2020/04/06,13:09:00,161.52,161.63,161.52,161.57,93445
2020/04/06,13:10:00,161.57,161.60,161.47,161.60,58151
2020/04/06,13:11:00,161.60,161.70,161.54,161.68,62557
2020/04/06,13:12:00,161.68,161.74,161.65,161.70,56282
2020/04/06,13:13:00,161.70,161.74,161.67,161.74,47986
2020/04/06,13:14:00,161.74,161.74,161.67,161.70,53489
2020/04/06,13:15:00,161.69,161.70,161.51,161.55,84292
2020/04/06,13:16:00,161.55,161.56,161.31,161.40,83089
2020/04/06,13:17:00,161.40,161.54,161.40,161.41,61401
2020/04/06,13:18:00,161.41,161.43,160.93,160.99,249691
2020/04/06,13:19:00,160.99,161.15,160.86,161.15,102923
2020/04/06,13:20:00,161.15,161.26,160.94,161.16,320066
2020/04/06,13:21:00,161.16,161.40,161.13,161.38,79325
2020/04/06,13:22:00,161.37,161.39,161.32,161.39,91346
2020/04/06,13:23:00,161.39,161.45,161.32,161.43,58876
2020/04/06,13:24:00,161.43,161.50,161.41,161.47,52165
2020/04/06,13:25:00,161.47,161.54,161.44,161.47,48761
2020/04/06,13:26:00,161.47,161.52,161.29,161.31,88912
2020/04/06,13:27:00,161.30,161.44,161.29,161.41,143448
2020/04/06,13:28:00,161.43,161.46,161.32,161.35,50458
2020/04/06,13:29:00,161.36,161.44,161.31,161.43,57760
2020/04/06,13:30:00,161.43,161.43,161.31,161.38,44477
2020/04/06,13:31:00,161.38,161.46,161.37,161.44,54941
2020/04/06,13:32:00,161.44,161.45,161.32,161.34,49757
2020/04/06,13:33:00,161.34,161.38,161.29,161.30,55494
2020/04/06,13:34:00,161.29,161.31,161.24,161.29,49923
2020/04/06,13:35:00,161.29,161.38,161.29,161.32,38180
2020/04/06,13:36:00,161.32,161.43,161.32,161.38,71994
2020/04/06,13:37:00,161.37,161.50,161.34,161.46,58401
2020/04/06,13:38:00,161.46,161.50,161.35,161.49,54649
2020/04/06,13:39:00,161.49,161.62,161.41,161.60,69565
2020/04/06,13:40:00,161.60,161.61,161.52,161.57,64358
2020/04/06,13:41:00,161.57,161.68,161.47,161.66,78594
2020/04/06,13:42:00,161.67,161.76,161.63,161.75,74038
2020/04/06,13:43:00,161.75,161.79,161.69,161.75,64308
2020/04/06,13:44:00,161.75,161.84,161.73,161.79,96997
2020/04/06,13:45:00,161.79,161.90,161.79,161.88,69223
2020/04/06,13:46:00,161.88,161.89,161.76,161.77,57069
2020/04/06,13:47:00,161.78,161.88,161.77,161.87,54025
2020/04/06,13:48:00,161.88,161.99,161.86,161.93,62000
2020/04/06,13:49:00,161.93,162.00,161.93,162.00,64083
2020/04/06,13:50:00,161.99,162.00,161.91,161.92,98327
2020/04/06,13:51:00,161.92,161.97,161.88,161.91,70781
2020/04/06,13:52:00,161.92,161.96,161.80,161.88,64898
2020/04/06,13:53:00,161.86,162.00,161.86,161.95,62079
2020/04/06,13:54:00,161.95,161.99,161.86,161.90,45752
2020/04/06,13:55:00,161.89,161.90,161.85,161.85,33009
2020/04/06,13:56:00,161.85,161.90,161.76,161.81,51784
2020/04/06,13:57:00,161.81,161.89,161.78,161.87,36979
2020/04/06,13:58:00,161.87,161.97,161.85,161.93,68821
2020/04/06,13:59:00,161.93,162.00,161.85,161.86,72423
2020/04/06,14:00:00,161.86,162.00,161.86,161.99,36004
2020/04/06,14:01:00,161.99,162.00,161.75,161.77,97604
2020/04/06,14:02:00,161.77,161.79,161.71,161.72,56537
2020/04/06,14:03:00,161.72,161.73,161.51,161.73,158954
2020/04/06,14:04:00,161.73,161.73,161.62,161.65,62576
2020/04/06,14:05:00,161.65,161.67,161.57,161.66,63692
2020/04/06,14:06:00,161.66,161.69,161.56,161.62,60005
2020/04/06,14:07:00,161.62,161.63,161.56,161.60,63503
2020/04/06,14:08:00,161.59,161.60,161.53,161.57,51011
2020/04/06,14:09:00,161.56,161.64,161.54,161.59,49748
2020/04/06,14:10:00,161.59,161.60,161.53,161.54,45777
2020/04/06,14:11:00,161.54,161.54,161.40,161.40,72089
2020/04/06,14:12:00,161.40,161.47,161.38,161.46,51124
2020/04/06,14:13:00,161.46,161.62,161.45,161.54,83504
2020/04/06,14:14:00,161.54,161.64,161.53,161.57,58614
2020/04/06,14:15:00,161.57,161.59,161.37,161.46,77440
2020/04/06,14:16:00,161.46,161.54,161.40,161.49,97249
2020/04/06,14:17:00,161.49,161.56,161.47,161.50,55727
2020/04/06,14:18:00,161.50,161.67,161.48,161.63,47898
2020/04/06,14:19:00,161.63,161.72,161.59,161.63,69559
2020/04/06,14:20:00,161.63,161.78,161.63,161.68,92668
2020/04/06,14:21:00,161.68,161.73,161.55,161.59,166777
2020/04/06,14:22:00,161.58,161.58,161.42,161.44,81857
2020/04/06,14:23:00,161.44,161.45,161.22,161.30,91732
2020/04/06,14:24:00,161.30,161.50,161.28,161.46,69099
2020/04/06,14:25:00,161.46,161.63,161.46,161.58,86141
2020/04/06,14:26:00,161.57,161.63,161.49,161.56,78760
2020/04/06,14:27:00,161.55,161.77,161.52,161.74,117969
2020/04/06,14:28:00,161.74,161.78,161.59,161.59,117762
2020/04/06,14:29:00,161.59,161.67,161.55,161.60,81424
2020/04/06,14:30:00,161.60,161.75,161.60,161.65,53179
2020/04/06,14:31:00,161.65,161.82,161.64,161.81,153610
2020/04/06,14:32:00,161.81,161.85,161.73,161.79,64949
2020/04/06,14:33:00,161.79,161.81,161.66,161.66,133008
2020/04/06,14:34:00,161.66,161.70,161.57,161.66,97654
2020/04/06,14:35:00,161.66,161.79,161.64,161.76,56355
2020/04/06,14:36:00,161.76,161.84,161.74,161.84,64270
2020/04/06,14:37:00,161.83,161.98,161.80,161.87,83590
2020/04/06,14:38:00,161.87,161.94,161.82,161.89,94859
2020/04/06,14:39:00,161.89,161.91,161.82,161.89,52640
2020/04/06,14:40:00,161.89,161.95,161.85,161.87,55735
2020/04/06,14:41:00,161.87,161.99,161.84,161.84,68021
2020/04/06,14:42:00,161.84,161.87,161.76,161.82,42119
2020/04/06,14:43:00,161.83,161.94,161.82,161.92,44435
2020/04/06,14:44:00,161.90,161.94,161.83,161.93,48294
2020/04/06,14:45:00,161.93,161.99,161.88,161.96,97105
2020/04/06,14:46:00,161.96,162.00,161.86,161.86,254972
2020/04/06,14:47:00,161.86,162.00,161.85,161.98,93733
2020/04/06,14:48:00,161.98,162.00,161.87,161.88,82949
2020/04/06,14:49:00,161.88,161.99,161.85,161.90,94532
2020/04/06,14:50:00,161.91,161.99,161.91,161.92,56054
2020/04/06,14:51:00,161.92,161.99,161.92,161.99,59610
2020/04/06,14:52:00,161.99,161.99,161.93,161.94,62915
2020/04/06,14:53:00,161.94,162.00,161.94,161.95,54563
2020/04/06,14:54:00,161.95,162.00,161.94,161.95,57512
2020/04/06,14:55:00,161.95,161.95,161.80,161.80,97390
2020/04/06,14:56:00,161.80,161.96,161.80,161.93,94735
2020/04/06,14:57:00,161.94,162.00,161.90,161.99,120959
2020/04/06,14:58:00,161.98,162.00,161.94,162.00,59730
2020/04/06,14:59:00,162.00,162.00,161.97,161.97,92421
2020/04/06,15:00:00,161.96,162.00,161.91,161.99,76297
2020/04/06,15:01:00,161.99,161.99,161.93,161.95,95361
2020/04/06,15:02:00,161.95,161.99,161.94,161.95,61417
2020/04/06,15:03:00,161.95,162.00,161.88,161.99,86853
2020/04/06,15:04:00,161.99,162.00,161.98,161.99,191258
2020/04/06,15:05:00,161.98,162.05,161.98,162.00,196490
2020/04/06,15:06:00,161.99,162.18,161.96,162.17,184592
2020/04/06,15:07:00,162.17,162.19,162.06,162.08,85402
2020/04/06,15:08:00,162.08,162.25,162.06,162.24,167542
2020/04/06,15:09:00,162.23,162.34,162.14,162.18,157121
2020/04/06,15:10:00,162.18,162.36,162.15,162.35,96722
2020/04/06,15:11:00,162.35,162.48,162.35,162.47,153704
2020/04/06,15:12:00,162.47,162.47,162.06,162.18,176681
2020/04/06,15:13:00,162.19,162.25,161.89,162.00,198523
2020/04/06,15:14:00,162.00,162.00,161.91,161.98,123383
2020/04/06,15:15:00,161.98,162.08,161.96,162.02,95141
2020/04/06,15:16:00,162.02,162.16,161.97,162.01,128717
2020/04/06,15:17:00,162.01,162.10,161.99,161.99,88584
2020/04/06,15:18:00,161.99,162.03,161.75,161.79,156598
2020/04/06,15:19:00,161.79,161.82,161.67,161.73,112703
2020/04/06,15:20:00,161.73,161.74,161.52,161.62,122749
2020/04/06,15:21:00,161.62,161.73,161.55,161.72,98804
2020/04/06,15:22:00,161.72,161.76,161.62,161.75,91116
2020/04/06,15:23:00,161.76,161.78,161.67,161.75,125797
2020/04/06,15:24:00,161.75,161.77,161.68,161.77,97029
2020/04/06,15:25:00,161.77,162.03,161.77,162.00,166459
2020/04/06,15:26:00,162.00,162.21,161.99,162.15,118756
2020/04/06,15:27:00,162.15,162.20,161.99,162.19,119433
2020/04/06,15:28:00,162.19,162.35,162.19,162.27,153408
2020/04/06,15:29:00,162.27,162.43,162.25,162.42,138901
2020/04/06,15:30:00,162.43,162.49,162.38,162.46,120727
2020/04/06,15:31:00,162.46,162.47,162.31,162.36,113968
2020/04/06,15:32:00,162.36,162.50,162.20,162.37,174849
2020/04/06,15:33:00,162.37,162.55,162.36,162.54,380336
2020/04/06,15:34:00,162.54,162.73,162.53,162.72,171793
2020/04/06,15:35:00,162.72,162.72,162.54,162.58,157579
2020/04/06,15:36:00,162.58,162.70,162.44,162.67,152195
2020/04/06,15:37:00,162.68,162.77,162.65,162.70,139649
2020/04/06,15:38:00,162.71,162.97,162.70,162.96,176990
2020/04/06,15:39:00,162.96,162.98,162.70,162.91,145057
2020/04/06,15:40:00,162.91,163.00,162.88,162.91,228531
2020/04/06,15:41:00,162.91,163.00,162.81,162.81,164750
2020/04/06,15:42:00,162.81,162.90,162.73,162.84,188262
2020/04/06,15:43:00,162.83,163.00,162.83,163.00,129346
2020/04/06,15:44:00,162.99,163.19,162.93,163.12,314745
2020/04/06,15:45:00,163.14,163.37,163.10,163.32,272132
2020/04/06,15:46:00,163.32,163.37,163.15,163.31,265757
2020/04/06,15:47:00,163.31,163.38,163.20,163.36,178374
2020/04/06,15:48:00,163.36,163.36,163.00,163.13,285661
2020/04/06,15:49:00,163.13,163.13,162.84,163.06,241132
2020/04/06,15:50:00,163.06,163.45,163.06,163.43,266053
2020/04/06,15:51:00,163.43,165.33,163.43,165.27,1357106
2020/04/07,09:31:00,169.59,170.00,168.67,168.73,1981098
2020/04/07,09:32:00,168.43,169.43,168.25,169.38,623413
2020/04/07,09:33:00,169.38,169.63,168.89,169.12,340377
2020/04/07,09:34:00,169.12,169.29,168.82,169.08,271456
2020/04/07,09:35:00,169.02,169.21,168.95,169.07,274786
2020/04/07,09:36:00,169.08,169.18,168.56,168.61,277932
2020/04/07,09:37:00,168.61,168.61,167.87,167.94,474117
2020/04/07,09:38:00,167.94,168.05,167.71,167.75,354205
2020/04/07,09:39:00,167.75,167.78,167.18,167.33,297013
2020/04/07,09:40:00,167.33,167.40,166.82,167.02,362159
2020/04/07,09:41:00,167.02,167.31,166.88,167.03,391549
2020/04/07,09:42:00,167.05,167.48,167.05,167.45,486097
2020/04/07,09:43:00,167.45,168.08,167.39,168.02,427829
2020/04/07,09:44:00,168.01,168.19,167.91,167.97,282503
2020/04/07,09:45:00,167.98,168.03,167.85,167.99,255488
2020/04/07,09:46:00,167.99,168.30,167.99,168.27,287240
2020/04/07,09:47:00,168.27,168.44,168.09,168.16,291715
2020/04/07,09:48:00,168.16,168.19,167.95,168.00,286118
2020/04/07,09:49:00,168.00,168.02,167.73,167.91,239629
2020/04/07,09:50:00,167.91,168.01,167.73,167.82,267439
2020/04/07,09:51:00,167.84,168.02,167.57,167.91,250097
2020/04/07,09:52:00,167.91,168.01,167.78,167.94,205862
2020/04/07,09:53:00,167.93,168.28,167.82,168.17,236247
2020/04/07,09:54:00,168.19,168.54,168.10,168.24,312492
2020/04/07,09:55:00,168.24,168.35,167.97,168.01,242417
2020/04/07,09:56:00,168.01,168.16,167.86,167.87,313230
2020/04/07,09:57:00,167.87,167.92,167.62,167.76,308999
2020/04/07,09:58:00,167.76,167.92,167.69,167.92,179454
2020/04/07,09:59:00,167.92,168.04,167.72,167.75,259760
2020/04/07,10:00:00,167.75,167.86,167.59,167.76,194656
2020/04/07,10:01:00,167.76,168.09,167.69,168.02,224805
2020/04/07,10:02:00,168.02,168.04,167.63,167.67,192252
2020/04/07,10:03:00,167.67,167.73,167.57,167.65,137713
2020/04/07,10:04:00,167.63,167.70,167.18,167.19,256998
2020/04/07,10:05:00,167.19,167.19,166.68,166.97,308399
2020/04/07,10:06:00,166.97,167.16,166.62,166.72,235305
2020/04/07,10:07:00,166.72,166.76,166.38,166.61,258725
2020/04/07,10:08:00,166.61,166.70,166.24,166.25,274789
2020/04/07,10:09:00,166.25,166.25,165.97,166.08,322330
2020/04/07,10:10:00,166.08,166.18,165.70,165.83,238329
2020/04/07,10:11:00,165.84,165.99,165.57,165.58,286452
2020/04/07,10:12:00,165.57,165.69,165.00,165.29,538423
2020/04/07,10:13:00,165.29,165.42,164.75,165.31,418092
2020/04/07,10:14:00,165.31,165.53,165.25,165.40,296650
2020/04/07,10:15:00,165.41,165.65,165.22,165.61,227717
2020/04/07,10:16:00,165.61,165.69,165.14,165.24,273449
2020/04/07,10:17:00,165.24,165.44,164.95,165.03,224956
2020/04/07,10:18:00,165.03,165.41,165.03,165.24,331451
2020/04/07,10:19:00,165.24,165.40,164.58,164.65,327172
2020/04/07,10:20:00,164.65,165.26,164.54,165.24,279699
2020/04/07,10:21:00,165.24,165.36,165.09,165.19,166919
2020/04/07,10:22:00,165.19,165.28,164.81,164.83,176534
2020/04/07,10:23:00,164.83,165.16,164.81,164.86,137609
2020/04/07,10:24:00,164.86,164.88,164.36,164.37,230435
2020/04/07,10:25:00,164.37,164.75,164.37,164.46,173533
2020/04/07,10:26:00,164.46,164.72,164.17,164.67,221419
2020/04/07,10:27:00,164.67,164.85,164.42,164.73,187302
2020/04/07,10:28:00,164.74,164.75,164.50,164.69,162530
2020/04/07,10:29:00,164.70,164.80,164.63,164.68,110537
2020/04/07,10:30:00,164.69,164.72,164.15,164.30,208071
2020/04/07,10:31:00,164.30,164.67,164.18,164.52,172475
2020/04/07,10:32:00,164.52,164.93,164.40,164.84,156993
2020/04/07,10:33:00,164.84,165.18,164.84,165.05,229437
2020/04/07,10:34:00,165.05,165.27,164.92,165.25,195465
2020/04/07,10:35:00,165.26,165.28,165.06,165.17,144505
2020/04/07,10:36:00,165.16,165.19,164.98,165.09,160229
2020/04/07,10:37:00,165.08,165.11,164.67,164.70,125772
2020/04/07,10:38:00,164.70,164.82,164.44,164.77,149678
2020/04/07,10:39:00,164.77,164.91,164.57,164.65,139020
2020/04/07,10:40:00,164.65,165.01,164.60,164.93,84809
2020/04/07,10:41:00,164.93,164.93,164.60,164.62,109678
2020/04/07,10:42:00,164.62,164.83,164.33,164.60,138763
2020/04/07,10:43:00,164.58,165.02,164.58,164.89,112899
2020/04/07,10:44:00,164.89,165.15,164.80,164.80,118925
2020/04/07,10:45:00,164.80,164.84,164.49,164.63,119195
2020/04/07,10:46:00,164.62,164.89,164.57,164.89,113786
2020/04/07,10:47:00,164.89,164.89,164.48,164.50,99713
2020/04/07,10:48:00,164.50,164.81,164.48,164.70,97673
2020/04/07,10:49:00,164.70,164.70,164.30,164.37,169927
2020/04/07,10:50:00,164.37,164.42,164.08,164.22,181786
2020/04/07,10:51:00,164.22,164.32,164.06,164.19,148595
2020/04/07,10:52:00,164.19,164.58,164.19,164.49,147160
2020/04/07,10:53:00,164.49,164.74,164.47,164.65,101173
2020/04/07,10:54:00,164.63,164.74,164.41,164.52,110482
2020/04/07,10:55:00,164.52,164.76,164.48,164.75,114506
2020/04/07,10:56:00,164.76,164.98,164.76,164.87,134189
2020/04/07,10:57:00,164.92,165.28,164.85,165.28,163390
2020/04/07,10:58:00,165.28,165.38,165.16,165.29,121847
2020/04/07,10:59:00,165.29,165.83,165.29,165.77,162938
2020/04/07,11:00:00,165.77,165.80,165.51,165.54,169373
2020/04/07,11:01:00,165.54,165.75,165.48,165.52,148780
2020/04/07,11:02:00,165.53,165.62,165.12,165.12,117283
2020/04/07,11:03:00,165.12,165.20,164.83,164.89,150393
2020/04/07,11:04:00,164.89,165.02,164.56,164.73,128030
2020/04/07,11:05:00,164.73,165.04,164.54,165.00,142467
2020/04/07,11:06:00,165.00,165.31,164.85,165.11,113095
2020/04/07,11:07:00,165.14,165.19,164.96,165.08,91299
2020/04/07,11:08:00,165.09,165.14,164.67,165.03,140340
2020/04/07,11:09:00,165.03,165.19,165.01,165.04,91469
2020/04/07,11:10:00,165.04,165.20,164.94,165.09,107780
2020/04/07,11:11:00,165.07,165.20,165.07,165.09,107906
2020/04/07,11:12:00,165.10,165.15,164.73,164.94,177796
2020/04/07,11:13:00,164.93,164.99,164.69,164.76,96643
2020/04/07,11:14:00,164.76,164.77,164.42,164.70,155343
2020/04/07,11:15:00,164.70,165.04,164.63,164.89,96195
2020/04/07,11:16:00,164.89,165.46,164.89,165.39,151265
2020/04/07,11:17:00,165.38,165.46,165.32,165.39,114714
2020/04/07,11:18:00,165.37,165.58,165.31,165.58,134459
2020/04/07,11:19:00,165.58,165.75,165.51,165.75,105931
2020/04/07,11:20:00,165.75,165.84,165.67,165.81,105510
2020/04/07,11:21:00,165.81,165.91,165.44,165.69,156239
2020/04/07,11:22:00,165.71,165.95,165.71,165.94,100216
2020/04/07,11:23:00,165.94,166.01,165.73,166.00,155190
2020/04/07,11:24:00,166.02,166.27,166.02,166.18,220535
2020/04/07,11:25:00,166.16,166.23,165.91,166.11,130465
2020/04/07,11:26:00,166.11,166.23,165.82,165.88,150012
2020/04/07,11:27:00,165.88,165.96,165.65,165.86,100693
2020/04/07,11:28:00,165.84,166.30,165.83,166.20,128998
2020/04/07,11:29:00,166.20,166.43,166.19,166.39,119910
2020/04/07,11:30:00,166.40,166.55,166.35,166.46,157299
2020/04/07,11:31:00,166.46,166.46,166.24,166.39,111856
2020/04/07,11:32:00,166.39,166.61,166.26,166.60,83668
2020/04/07,11:33:00,166.60,166.77,166.56,166.64,132317
2020/04/07,11:34:00,166.63,166.75,166.56,166.72,96376
2020/04/07,11:35:00,166.72,166.75,166.41,166.64,90295
2020/04/07,11:36:00,166.64,166.84,166.61,166.83,137021
2020/04/07,11:37:00,166.83,166.95,166.80,166.82,112761
2020/04/07,11:38:00,166.82,167.15,166.73,167.14,179725
2020/04/07,11:39:00,167.14,167.20,166.92,167.13,143657
2020/04/07,11:40:00,167.14,167.20,166.99,167.14,118457
2020/04/07,11:41:00,167.14,167.22,166.91,166.95,88275
2020/04/07,11:42:00,166.95,167.20,166.93,167.00,113127
2020/04/07,11:43:00,167.00,167.17,166.95,167.16,90562
2020/04/07,11:44:00,167.15,167.17,167.01,167.08,68536
2020/04/07,11:45:00,167.08,167.11,166.95,166.95,60071
2020/04/07,11:46:00,166.95,167.10,166.85,166.89,102646
2020/04/07,11:47:00,166.92,167.09,166.87,167.03,66512
2020/04/07,11:48:00,167.05,167.14,166.98,167.09,98811
2020/04/07,11:49:00,167.09,167.09,166.90,166.93,63026
2020/04/07,11:50:00,166.92,167.06,166.83,166.84,71160
2020/04/07,11:51:00,166.84,166.90,166.73,166.76,95858
2020/04/07,11:52:00,166.76,166.79,166.44,166.52,151027
2020/04/07,11:53:00,166.53,166.63,166.34,166.36,80279
2020/04/07,11:54:00,166.36,166.46,166.25,166.26,83053
2020/04/07,11:55:00,166.26,166.44,166.24,166.30,82931
2020/04/07,11:56:00,166.30,166.30,166.03,166.23,124325
2020/04/07,11:57:00,166.23,166.37,166.17,166.28,101038
2020/04/07,11:58:00,166.26,166.42,166.20,166.22,103197
2020/04/07,11:59:00,166.22,166.22,165.80,165.91,106948
2020/04/07,12:00:00,165.91,166.13,165.88,166.13,52658
2020/04/07,12:01:00,166.13,166.39,166.07,166.34,93828
2020/04/07,12:02:00,166.34,166.34,166.03,166.23,68588
2020/04/07,12:03:00,166.23,166.49,166.23,166.48,65610
2020/04/07,12:04:00,166.48,166.59,166.41,166.59,78239
2020/04/07,12:05:00,166.59,166.83,166.58,166.82,84524
2020/04/07,12:06:00,166.82,167.25,166.81,167.23,154477
2020/04/07,12:07:00,167.23,167.29,167.09,167.24,120602
2020/04/07,12:08:00,167.24,167.30,167.06,167.27,133522
2020/04/07,12:09:00,167.27,167.50,167.24,167.44,111287
2020/04/07,12:10:00,167.44,167.62,167.39,167.59,125457
2020/04/07,12:11:00,167.59,167.59,167.31,167.40,90809
2020/04/07,12:12:00,167.40,167.44,167.17,167.36,113238
2020/04/07,12:13:00,167.36,167.60,167.25,167.28,96929
2020/04/07,12:14:00,167.27,167.36,167.10,167.16,56852
2020/04/07,12:15:00,167.16,167.31,167.08,167.30,84272
2020/04/07,12:16:00,167.30,167.56,167.28,167.48,101282
2020/04/07,12:17:00,167.48,167.68,167.40,167.60,117923
2020/04/07,12:18:00,167.60,167.69,167.57,167.62,80976
2020/04/07,12:19:00,167.62,167.87,167.52,167.83,124627
2020/04/07,12:20:00,167.82,167.86,167.62,167.68,89828
2020/04/07,12:21:00,167.68,167.72,167.53,167.63,57671
2020/04/07,12:22:00,167.63,167.81,167.47,167.75,96993
2020/04/07,12:23:00,167.75,168.00,167.42,167.52,209266
2020/04/07,12:24:00,167.50,167.60,167.25,167.31,95464
2020/04/07,12:25:00,167.31,167.41,166.89,166.95,124393
2020/04/07,12:26:00,166.95,167.20,166.95,167.05,95694
2020/04/07,12:27:00,167.05,167.16,166.94,167.05,60009
2020/04/07,12:28:00,167.05,167.07,166.81,166.82,80260
2020/04/07,12:29:00,166.82,167.22,166.82,167.00,89229
2020/04/07,12:30:00,166.98,167.21,166.97,167.16,68558
2020/04/07,12:31:00,167.16,167.36,167.14,167.29,82016
2020/04/07,12:32:00,167.29,167.29,167.03,167.05,70596
2020/04/07,12:33:00,167.06,167.21,166.96,167.04,54714
2020/04/07,12:34:00,167.02,167.07,166.89,167.00,57574
2020/04/07,12:35:00,167.00,167.00,166.80,166.90,74291
2020/04/07,12:36:00,166.90,166.97,166.62,166.75,100891
2020/04/07,12:37:00,166.75,166.82,166.60,166.80,62785
2020/04/07,12:38:00,166.80,166.95,166.73,166.93,199613
2020/04/07,12:39:00,166.93,166.99,166.88,166.96,46748
2020/04/07,12:40:00,166.96,166.96,166.65,166.79,71600
2020/04/07,12:41:00,166.79,166.93,166.72,166.77,49482
2020/04/07,12:42:00,166.77,166.97,166.75,166.92,56381
2020/04/07,12:43:00,166.92,167.04,166.74,167.00,77465
2020/04/07,12:44:00,167.00,167.25,166.97,167.12,83148
2020/04/07,12:45:00,167.14,167.14,166.86,166.87,114701
2020/04/07,12:46:00,166.87,166.95,166.69,166.87,88143
2020/04/07,12:47:00,166.87,166.93,166.81,166.93,223967
2020/04/07,12:48:00,166.93,167.11,166.89,167.04,87620
2020/04/07,12:49:00,167.04,167.06,166.82,167.05,80653
2020/04/07,12:50:00,167.05,167.24,167.03,167.09,87341
2020/04/07,12:51:00,167.09,167.13,166.98,167.06,54765
2020/04/07,12:52:00,167.06,167.06,166.74,166.86,66717
2020/04/07,12:53:00,166.86,167.05,166.83,166.97,52417
2020/04/07,12:54:00,166.97,166.98,166.74,166.75,44891
2020/04/07,12:55:00,166.76,166.95,166.76,166.89,58578
2020/04/07,12:56:00,166.89,167.06,166.84,167.04,65127
2020/04/07,12:57:00,167.05,167.17,166.96,167.17,64764
2020/04/07,12:58:00,167.17,167.46,167.11,167.35,93234
2020/04/07,12:59:00,167.35,167.53,167.30,167.46,54567
2020/04/07,13:00:00,167.46,167.47,167.13,167.25,65559
2020/04/07,13:01:00,167.25,167.51,167.19,167.49,93466
2020/04/07,13:02:00,167.49,167.49,167.23,167.40,57547
2020/04/07,13:03:00,167.40,167.73,167.38,167.65,92958
2020/04/07,13:04:00,167.65,167.84,167.57,167.81,84014
2020/04/07,13:05:00,167.79,167.80,167.48,167.58,68488
2020/04/07,13:06:00,167.59,167.71,167.58,167.63,52995
2020/04/07,13:07:00,167.63,167.82,167.62,167.77,57328
2020/04/07,13:08:00,167.77,167.78,167.56,167.62,62669
2020/04/07,13:09:00,167.61,167.64,167.22,167.27,96151
2020/04/07,13:10:00,167.25,167.35,167.16,167.31,70723
2020/04/07,13:11:00,167.31,167.38,167.18,167.21,71174
2020/04/07,13:12:00,167.21,167.31,167.07,167.29,76715
2020/04/07,13:13:00,167.29,167.59,167.26,167.57,78285
2020/04/07,13:14:00,167.57,167.73,167.53,167.69,92356
2020/04/07,13:15:00,167.69,167.88,167.69,167.80,115429
2020/04/07,13:16:00,167.80,167.82,167.64,167.75,72488
2020/04/07,13:17:00,167.75,167.80,167.58,167.71,84615
2020/04/07,13:18:00,167.68,167.73,167.28,167.40,78129
2020/04/07,13:19:00,167.40,167.63,167.38,167.57,71743
2020/04/07,13:20:00,167.57,167.57,167.29,167.40,67123
2020/04/07,13:21:00,167.40,167.50,167.31,167.40,49393
2020/04/07,13:22:00,167.40,167.40,167.14,167.32,67687
2020/04/07,13:23:00,167.32,167.56,167.30,167.56,55522
2020/04/07,13:24:00,167.56,167.72,167.44,167.66,64941
2020/04/07,13:25:00,167.66,167.72,167.56,167.64,58880
2020/04/07,13:26:00,167.62,167.62,167.38,167.42,56454
2020/04/07,13:27:00,167.43,167.54,167.36,167.37,59087
2020/04/07,13:28:00,167.37,167.47,167.35,167.39,50918
2020/04/07,13:29:00,167.39,167.39,167.07,167.13,73254
2020/04/07,13:30:00,167.13,167.26,167.07,167.22,61187
2020/04/07,13:31:00,167.22,167.30,166.85,166.86,96177
2020/04/07,13:32:00,166.86,166.94,166.77,166.81,115920
2020/04/07,13:33:00,166.81,166.81,166.55,166.73,77887
2020/04/07,13:34:00,166.73,166.73,166.50,166.52,46087
2020/04/07,13:35:00,166.53,166.53,166.33,166.43,97070
2020/04/07,13:36:00,166.43,166.56,166.33,166.33,91945
2020/04/07,13:37:00,166.33,166.48,166.22,166.43,84585
2020/04/07,13:38:00,166.43,166.52,166.28,166.51,75555
2020/04/07,13:39:00,166.51,166.51,166.37,166.50,47649
2020/04/07,13:40:00,166.48,166.68,166.45,166.46,79614
2020/04/07,13:41:00,166.46,166.50,166.26,166.48,73712
2020/04/07,13:42:00,166.48,166.83,166.48,166.82,76235
2020/04/07,13:43:00,166.82,166.94,166.76,166.83,91941
2020/04/07,13:44:00,166.82,166.92,166.72,166.76,57161
2020/04/07,13:45:00,166.76,166.81,166.46,166.51,68298
2020/04/07,13:46:00,166.51,166.63,166.43,166.58,66889
2020/04/07,13:47:00,166.58,166.78,166.50,166.70,60631
2020/04/07,13:48:00,166.70,166.92,166.70,166.84,87218
2020/04/07,13:49:00,166.84,166.88,166.71,166.85,55865
2020/04/07,13:50:00,166.85,166.87,166.58,166.63,53076
2020/04/07,13:51:00,166.63,166.63,166.40,166.46,86719
2020/04/07,13:52:00,166.46,166.60,166.39,166.46,81083
2020/04/07,13:53:00,166.46,166.53,166.32,166.34,87487
2020/04/07,13:54:00,166.32,166.39,166.20,166.32,94051
2020/04/07,13:55:00,166.34,166.56,166.30,166.55,73997
2020/04/07,13:56:00,166.55,166.55,166.37,166.40,63950
2020/04/07,13:57:00,166.40,166.44,166.23,166.39,80804
2020/04/07,13:58:00,166.38,166.50,166.34,166.34,67315
2020/04/07,13:59:00,166.35,166.45,166.35,166.44,61234
2020/04/07,14:00:00,166.44,166.49,166.40,166.44,69560
2020/04/07,14:01:00,166.44,166.48,166.31,166.34,68874
2020/04/07,14:02:00,166.32,166.46,166.17,166.42,90569
2020/04/07,14:03:00,166.42,166.50,166.35,166.48,49225
2020/04/07,14:04:00,166.48,166.56,166.40,166.41,52864
2020/04/07,14:05:00,166.41,166.56,166.41,166.46,35790
2020/04/07,14:06:00,166.46,166.48,166.11,166.13,118061
2020/04/07,14:07:00,166.13,166.17,165.85,165.89,237303
2020/04/07,14:08:00,165.89,165.90,165.45,165.56,173776
2020/04/07,14:09:00,165.56,165.80,165.51,165.58,76526
2020/04/07,14:10:00,165.58,165.82,165.53,165.82,71678
2020/04/07,14:11:00,165.82,166.09,165.76,166.08,89086
2020/04/07,14:12:00,166.08,166.08,165.85,165.95,109740
2020/04/07,14:13:00,165.95,165.96,165.61,165.62,82865
2020/04/07,14:14:00,165.64,165.73,165.62,165.71,57734
2020/04/07,14:15:00,165.71,165.72,165.44,165.51,82597
2020/04/07,14:16:00,165.49,165.64,165.36,165.56,105805
2020/04/07,14:17:00,165.56,165.57,165.30,165.31,79817
2020/04/07,14:18:00,165.31,165.47,165.20,165.35,102104
2020/04/07,14:19:00,165.35,165.60,165.34,165.45,67930
2020/04/07,14:20:00,165.45,165.47,165.07,165.17,95837
2020/04/07,14:21:00,165.17,165.33,165.07,165.30,80259
2020/04/07,14:22:00,165.30,165.61,165.26,165.60,94650
2020/04/07,14:23:00,165.60,165.81,165.48,165.76,78116
2020/04/07,14:24:00,165.76,166.06,165.66,165.99,121715
2020/04/07,14:25:00,166.01,166.13,165.92,165.96,94118
2020/04/07,14:26:00,165.96,166.27,165.89,166.26,105073
2020/04/07,14:27:00,166.26,166.43,166.18,166.33,120373
2020/04/07,14:28:00,166.33,166.36,166.15,166.31,78968
2020/04/07,14:29:00,166.31,166.52,166.07,166.07,141692
2020/04/07,14:30:00,166.08,166.08,165.81,165.88,116282
2020/04/07,14:31:00,165.88,165.95,165.73,165.95,65669
2020/04/07,14:32:00,165.95,166.13,165.79,166.10,83002
2020/04/07,14:33:00,166.10,166.12,165.79,165.84,45562
2020/04/07,14:34:00,165.84,165.98,165.56,165.59,66239
2020/04/07,14:35:00,165.59,165.90,165.59,165.70,95042
2020/04/07,14:36:00,165.70,165.77,165.40,165.50,66640
2020/04/07,14:37:00,165.50,165.64,165.43,165.52,55875
2020/04/07,14:38:00,165.52,165.71,165.46,165.64,78147
2020/04/07,14:39:00,165.63,165.70,165.49,165.50,53770
2020/04/07,14:40:00,165.49,165.62,165.36,165.42,87972
2020/04/07,14:41:00,165.43,165.46,165.31,165.36,94219
2020/04/07,14:42:00,165.36,165.42,165.05,165.19,118499
2020/04/07,14:43:00,165.19,165.24,165.00,165.08,149308
2020/04/07,14:44:00,165.08,165.20,164.85,164.85,180304
2020/04/07,14:45:00,164.85,164.92,164.65,164.88,127536
2020/04/07,14:46:00,164.87,165.18,164.83,165.15,124071
2020/04/07,14:47:00,165.15,165.21,165.02,165.17,84497
2020/04/07,14:48:00,165.17,165.19,164.88,164.92,73921
2020/04/07,14:49:00,164.92,164.97,164.72,164.90,108691
2020/04/07,14:50:00,164.90,164.93,164.77,164.79,68686
2020/04/07,14:51:00,164.79,164.90,164.68,164.76,81323
2020/04/07,14:52:00,164.76,164.78,164.44,164.50,127537
2020/04/07,14:53:00,164.50,164.84,164.49,164.74,80409
2020/04/07,14:54:00,164.74,164.79,164.23,164.28,101283
2020/04/07,14:55:00,164.26,164.36,164.08,164.31,113803
2020/04/07,14:56:00,164.31,164.31,164.06,164.13,105125
2020/04/07,14:57:00,164.13,164.58,164.12,164.55,133810
2020/04/07,14:58:00,164.56,164.71,164.56,164.65,158082
2020/04/07,14:59:00,164.65,164.67,164.33,164.40,83057
2020/04/07,15:00:00,164.40,164.52,164.30,164.43,60186
2020/04/07,15:01:00,164.43,164.72,164.30,164.70,174167
2020/04/07,15:02:00,164.70,164.83,164.62,164.73,117824
2020/04/07,15:03:00,164.72,165.06,164.62,165.01,142259
2020/04/07,15:04:00,165.01,165.10,164.80,165.00,123473
2020/04/07,15:05:00,165.00,165.04,164.88,164.98,66955
2020/04/07,15:06:00,164.98,165.31,164.93,165.03,161710
2020/04/07,15:07:00,165.03,165.22,164.84,164.96,101107
2020/04/07,15:08:00,164.96,164.98,164.76,164.80,100561
2020/04/07,15:09:00,164.80,164.98,164.77,164.90,60115
2020/04/07,15:10:00,164.90,165.53,164.90,165.42,144860
2020/04/07,15:11:00,165.42,165.89,165.38,165.83,169603
2020/04/07,15:12:00,165.83,165.87,165.62,165.75,115134
2020/04/07,15:13:00,165.75,166.08,165.52,166.00,134820
2020/04/07,15:14:00,166.01,166.16,165.81,166.14,124113
2020/04/07,15:15:00,166.14,166.16,165.81,165.98,113852
2020/04/07,15:16:00,165.96,166.19,165.96,165.96,105762
2020/04/07,15:17:00,165.96,166.07,165.84,165.90,153638
2020/04/07,15:18:00,165.90,166.09,165.81,165.83,84836
2020/04/07,15:19:00,165.83,165.83,165.25,165.27,168652
2020/04/07,15:20:00,165.27,165.46,165.07,165.11,91454
2020/04/07,15:21:00,165.11,165.39,165.07,165.34,94162
2020/04/07,15:22:00,165.36,165.37,164.75,164.88,105866
2020/04/07,15:23:00,164.88,165.01,164.81,164.94,72088
2020/04/07,15:24:00,164.94,165.00,164.66,164.86,89948
2020/04/07,15:25:00,164.86,165.02,164.46,164.50,137369
2020/04/07,15:26:00,164.50,164.81,164.49,164.77,124520
2020/04/07,15:27:00,164.86,165.09,164.66,164.97,126125
2020/04/07,15:28:00,164.97,165.33,164.90,165.26,116132
2020/04/07,15:29:00,165.26,165.26,164.69,164.91,101888
2020/04/07,15:30:00,164.91,165.13,164.37,164.57,115580
2020/04/07,15:31:00,164.57,164.68,164.18,164.47,150184
2020/04/07,15:32:00,164.47,164.83,164.47,164.69,120844
2020/04/07,15:33:00,164.69,164.69,164.18,164.20,138314
2020/04/07,15:34:00,164.20,164.72,164.12,164.71,156211
2020/04/07,15:35:00,164.70,165.04,164.69,164.92,168192
2020/04/07,15:36:00,164.92,165.23,164.81,165.07,190739
2020/04/07,15:37:00,165.07,165.07,164.70,164.96,131167
2020/04/07,15:38:00,164.92,165.14,164.75,164.88,115840
2020/04/07,15:39:00,164.88,165.17,164.81,165.06,142142
2020/04/07,15:40:00,165.06,165.57,165.06,165.51,167507
2020/04/07,15:41:00,165.51,165.64,165.38,165.43,147575
2020/04/07,15:42:00,165.43,165.78,165.34,165.72,125718
2020/04/07,15:43:00,165.72,166.04,165.68,165.79,159586
2020/04/07,15:44:00,165.79,165.83,165.43,165.58,97994
2020/04/07,15:45:00,165.58,165.68,165.41,165.58,92952
2020/04/07,15:46:00,165.58,166.09,165.45,165.89,160343
2020/04/07,15:47:00,165.91,165.95,165.59,165.77,115604
2020/04/07,15:48:00,165.77,166.00,165.76,165.93,121220
2020/04/07,15:49:00,165.93,166.42,165.82,166.20,161993
2020/04/07,15:50:00,166.20,166.50,165.96,166.50,156686
2020/04/07,15:51:00,166.51,166.77,164.83,164.97,308265
2020/04/08,09:31:00,165.67,166.60,165.40,166.29,881017
2020/04/08,09:32:00,166.30,166.57,165.90,166.11,205584
2020/04/08,09:33:00,166.13,166.64,165.90,166.62,247593
2020/04/08,09:34:00,166.62,166.67,165.95,166.15,209273
2020/04/08,09:35:00,166.15,166.15,165.82,166.05,167475
2020/04/08,09:36:00,166.05,166.20,165.86,166.04,157504
2020/04/08,09:37:00,166.04,166.04,165.24,165.25,153854
2020/04/08,09:38:00,165.25,165.63,165.16,165.58,219727
2020/04/08,09:39:00,165.58,165.97,165.39,165.88,250590
2020/04/08,09:40:00,165.88,165.89,165.49,165.62,183985
2020/04/08,09:41:00,165.62,166.20,165.62,165.90,225819
2020/04/08,09:42:00,165.89,165.95,165.63,165.76,127490
2020/04/08,09:43:00,165.76,165.81,165.55,165.74,152554
2020/04/08,09:44:00,165.76,165.81,165.58,165.65,95337
2020/04/08,09:45:00,165.64,165.68,165.46,165.68,112616
2020/04/08,09:46:00,165.68,165.86,165.60,165.61,140846
2020/04/08,09:47:00,165.61,165.70,165.17,165.33,129111
2020/04/08,09:48:00,165.35,165.72,165.35,165.62,104468
2020/04/08,09:49:00,165.62,165.75,165.59,165.71,74310
2020/04/08,09:50:00,165.71,165.71,165.07,165.08,164605
2020/04/08,09:51:00,165.09,165.18,164.78,164.85,222458
2020/04/08,09:52:00,164.85,165.01,164.76,164.95,143627
2020/04/08,09:53:00,164.95,165.15,164.90,165.03,143019
2020/04/08,09:54:00,165.03,165.05,164.64,164.92,117402
2020/04/08,09:55:00,164.93,165.09,164.77,164.78,122192
2020/04/08,09:56:00,164.78,164.96,164.68,164.89,71943
2020/04/08,09:57:00,164.89,164.92,164.67,164.72,75827
2020/04/08,09:58:00,164.72,164.72,164.18,164.21,173794
2020/04/08,09:59:00,164.21,164.50,164.20,164.45,96472
2020/04/08,10:00:00,164.46,164.46,164.13,164.38,145690
2020/04/08,10:01:00,164.40,164.61,164.30,164.35,134869
2020/04/08,10:02:00,164.35,164.73,164.33,164.51,139564
2020/04/08,10:03:00,164.51,164.74,164.51,164.60,121821
2020/04/08,10:04:00,164.61,164.65,164.36,164.44,115347
2020/04/08,10:05:00,164.44,164.48,164.02,164.02,124377
2020/04/08,10:06:00,164.02,164.45,163.84,163.88,212616
2020/04/08,10:07:00,163.87,164.20,163.84,164.03,123856
2020/04/08,10:08:00,164.04,164.09,163.71,163.90,147621
2020/04/08,10:09:00,163.89,163.98,163.79,163.82,102461
2020/04/08,10:10:00,163.82,164.11,163.79,164.06,128236
2020/04/08,10:11:00,164.06,164.49,164.06,164.45,148547
2020/04/08,10:12:00,164.45,164.59,164.36,164.53,96668
2020/04/08,10:13:00,164.53,164.53,164.24,164.33,95678
2020/04/08,10:14:00,164.34,164.44,164.11,164.34,83795
2020/04/08,10:15:00,164.34,164.67,164.31,164.46,113822
2020/04/08,10:16:00,164.46,164.56,164.38,164.56,81902
2020/04/08,10:17:00,164.56,164.72,164.48,164.51,109977
2020/04/08,10:18:00,164.51,164.65,164.50,164.65,69799
2020/04/08,10:19:00,164.65,164.80,164.51,164.75,93215
2020/04/08,10:20:00,164.75,164.75,164.55,164.70,96300
2020/04/08,10:21:00,164.70,164.72,164.43,164.50,101463
2020/04/08,10:22:00,164.50,164.59,164.36,164.43,89069
2020/04/08,10:23:00,164.43,164.43,164.27,164.40,113004
2020/04/08,10:24:00,164.40,164.46,164.20,164.25,70654
2020/04/08,10:25:00,164.24,164.24,163.95,163.95,136634
2020/04/08,10:26:00,163.95,164.38,163.95,164.22,102790
2020/04/08,10:27:00,164.22,164.25,164.13,164.16,54878
2020/04/08,10:28:00,164.16,164.61,164.16,164.56,82630
2020/04/08,10:29:00,164.56,164.77,164.48,164.77,105652
2020/04/08,10:30:00,164.77,164.77,164.52,164.66,66201
2020/04/08,10:31:00,164.66,164.71,164.34,164.35,66867
2020/04/08,10:32:00,164.35,164.48,164.35,164.40,37097
2020/04/08,10:33:00,164.40,164.79,164.40,164.72,92173
2020/04/08,10:34:00,164.72,164.81,164.55,164.61,76564
2020/04/08,10:35:00,164.61,164.69,164.55,164.68,82886
2020/04/08,10:36:00,164.68,164.73,164.41,164.42,71029
2020/04/08,10:37:00,164.42,164.46,164.16,164.20,97444
2020/04/08,10:38:00,164.20,164.49,164.19,164.40,65690
2020/04/08,10:39:00,164.40,164.53,164.27,164.27,60662
2020/04/08,10:40:00,164.27,164.40,164.26,164.36,33245
2020/04/08,10:41:00,164.36,164.60,164.32,164.60,54579
2020/04/08,10:42:00,164.60,164.61,164.31,164.33,68857
2020/04/08,10:43:00,164.32,164.33,164.12,164.12,92863
2020/04/08,10:44:00,164.13,164.29,164.04,164.21,82118
2020/04/08,10:45:00,164.21,164.27,164.10,164.15,55567
2020/04/08,10:46:00,164.15,164.34,164.11,164.33,66596
2020/04/08,10:47:00,164.33,164.50,164.30,164.45,58833
2020/04/08,10:48:00,164.45,164.54,164.40,164.53,54068
2020/04/08,10:49:00,164.53,164.60,164.45,164.54,66459
2020/04/08,10:50:00,164.54,164.76,164.54,164.76,69261
2020/04/08,10:51:00,164.76,164.97,164.75,164.97,117716
2020/04/08,10:52:00,164.97,165.03,164.80,164.85,137965
2020/04/08,10:53:00,164.85,164.87,164.74,164.79,60737
2020/04/08,10:54:00,164.79,165.05,164.79,164.97,70766
2020/04/08,10:55:00,164.98,165.04,164.86,164.87,63123
2020/04/08,10:56:00,164.86,164.91,164.72,164.82,57149
2020/04/08,10:57:00,164.82,164.90,164.60,164.68,93460
2020/04/08,10:58:00,164.68,164.98,164.65,164.93,61226
2020/04/08,10:59:00,164.93,165.13,164.90,165.04,138713
2020/04/08,11:00:00,165.04,165.22,165.01,165.08,104955
2020/04/08,11:01:00,165.08,165.23,164.95,165.06,115307
2020/04/08,11:02:00,165.06,165.18,164.98,165.01,87053
2020/04/08,11:03:00,165.03,165.17,165.03,165.05,100084
2020/04/08,11:04:00,165.06,165.08,164.91,164.99,68776
2020/04/08,11:05:00,164.99,165.02,164.76,164.78,57344
2020/04/08,11:06:00,164.78,164.94,164.78,164.86,55138
2020/04/08,11:07:00,164.86,164.87,164.54,164.57,117160
2020/04/08,11:08:00,164.57,164.58,164.42,164.48,70534
2020/04/08,11:09:00,164.50,164.60,164.47,164.54,102531
2020/04/08,11:10:00,164.53,164.61,164.38,164.44,82756
2020/04/08,11:11:00,164.44,164.60,164.44,164.56,68418
2020/04/08,11:12:00,164.57,164.96,164.52,164.93,103353
2020/04/08,11:13:00,164.93,165.00,164.86,164.99,110965
2020/04/08,11:14:00,164.99,164.99,164.84,164.92,53991
2020/04/08,11:15:00,164.92,164.97,164.85,164.94,108617
2020/04/08,11:16:00,164.94,164.94,164.75,164.85,68411
2020/04/08,11:17:00,164.85,164.96,164.80,164.84,70388
2020/04/08,11:18:00,164.85,164.88,164.74,164.78,97659
2020/04/08,11:19:00,164.78,164.91,164.78,164.90,89300
2020/04/08,11:20:00,164.90,165.00,164.71,164.90,113238
2020/04/08,11:21:00,164.89,165.12,164.88,165.00,145339
2020/04/08,11:22:00,164.99,165.07,164.83,164.95,95220
2020/04/08,11:23:00,164.95,165.12,164.95,165.08,86384
2020/04/08,11:24:00,165.07,165.33,165.07,165.12,125468
2020/04/08,11:25:00,165.11,165.21,164.94,164.97,69951
2020/04/08,11:26:00,164.97,165.42,164.97,165.42,115907
2020/04/08,11:27:00,165.42,165.63,165.38,165.44,131632
2020/04/08,11:28:00,165.44,165.52,165.36,165.43,132621
2020/04/08,11:29:00,165.43,165.44,165.29,165.33,61833
2020/04/08,11:30:00,165.33,165.51,165.33,165.43,66543
2020/04/08,11:31:00,165.43,165.61,165.29,165.32,80643
2020/04/08,11:32:00,165.32,165.53,165.22,165.33,87857
2020/04/08,11:33:00,165.32,165.44,165.25,165.40,62833
2020/04/08,11:34:00,165.40,165.49,165.34,165.49,58788
2020/04/08,11:35:00,165.49,165.65,165.45,165.62,89593
2020/04/08,11:36:00,165.62,165.79,165.57,165.76,83496
2020/04/08,11:37:00,165.77,165.88,165.72,165.86,79117
2020/04/08,11:38:00,165.86,165.89,165.79,165.87,74312
2020/04/08,11:39:00,165.87,165.94,165.72,165.74,122131
2020/04/08,11:40:00,165.74,165.97,165.72,165.89,102381
2020/04/08,11:41:00,165.89,165.99,165.86,165.99,73468
2020/04/08,11:42:00,165.99,165.99,165.84,165.85,91134
2020/04/08,11:43:00,165.87,165.91,165.78,165.90,72635
2020/04/08,11:44:00,165.90,165.99,165.87,165.96,44657
2020/04/08,11:45:00,165.96,165.99,165.89,165.92,60343
2020/04/08,11:46:00,165.92,165.95,165.78,165.85,74515
2020/04/08,11:47:00,165.85,165.94,165.73,165.77,71526
2020/04/08,11:48:00,165.77,165.83,165.69,165.81,68525
2020/04/08,11:49:00,165.82,165.93,165.79,165.83,116297
2020/04/08,11:50:00,165.83,165.90,165.69,165.75,85489
2020/04/08,11:51:00,165.75,165.77,165.58,165.59,124802
2020/04/08,11:52:00,165.58,165.70,165.54,165.69,96490
2020/04/08,11:53:00,165.69,165.80,165.54,165.58,129634
2020/04/08,11:54:00,165.58,165.59,165.45,165.50,70495
2020/04/08,11:55:00,165.50,165.51,165.38,165.38,72361
2020/04/08,11:56:00,165.38,165.40,165.23,165.40,109112
2020/04/08,11:57:00,165.40,165.62,165.39,165.59,82671
2020/04/08,11:58:00,165.59,165.64,165.48,165.50,65269
2020/04/08,11:59:00,165.50,165.57,165.28,165.31,85067
2020/04/08,12:00:00,165.31,165.42,165.27,165.32,54507
2020/04/08,12:01:00,165.33,165.40,165.06,165.06,184799
2020/04/08,12:02:00,165.06,165.16,165.04,165.13,88034
2020/04/08,12:03:00,165.13,165.14,165.02,165.13,73896
2020/04/08,12:04:00,165.13,165.28,165.12,165.23,100128
2020/04/08,12:05:00,165.25,165.38,165.21,165.37,90906
2020/04/08,12:06:00,165.38,165.38,165.18,165.19,73127
2020/04/08,12:07:00,165.19,165.32,165.13,165.31,47787
2020/04/08,12:08:00,165.30,165.40,165.26,165.27,55800
2020/04/08,12:09:00,165.27,165.39,165.27,165.35,64051
2020/04/08,12:10:00,165.34,165.35,165.06,165.06,121132
2020/04/08,12:11:00,165.06,165.07,164.75,164.81,174190
2020/04/08,12:12:00,164.81,164.89,164.76,164.76,77691
2020/04/08,12:13:00,164.76,164.85,164.65,164.66,82406
2020/04/08,12:14:00,164.66,164.83,164.66,164.79,70570
2020/04/08,12:15:00,164.79,164.80,164.66,164.75,58326
2020/04/08,12:16:00,164.75,165.00,164.75,164.99,113648
2020/04/08,12:17:00,164.99,165.23,164.97,165.17,137200
2020/04/08,12:18:00,165.17,165.21,165.03,165.21,69325
2020/04/08,12:19:00,165.21,165.23,165.04,165.09,70751
2020/04/08,12:20:00,165.09,165.22,165.08,165.20,49394
2020/04/08,12:21:00,165.20,165.20,165.05,165.11,62040
2020/04/08,12:22:00,165.11,165.19,165.11,165.14,45280
2020/04/08,12:23:00,165.14,165.34,165.14,165.25,84461
2020/04/08,12:24:00,165.26,165.32,165.15,165.16,123613
2020/04/08,12:25:00,165.16,165.27,165.16,165.27,49243
2020/04/08,12:26:00,165.27,165.36,165.15,165.17,74133
2020/04/08,12:27:00,165.17,165.23,165.00,165.02,61616
2020/04/08,12:28:00,165.02,165.03,164.87,164.95,92961
2020/04/08,12:29:00,164.96,165.08,164.88,164.88,76411
2020/04/08,12:30:00,164.88,164.91,164.75,164.80,203389
2020/04/08,12:31:00,164.80,165.06,164.80,165.04,56212
2020/04/08,12:32:00,165.04,165.04,164.98,165.01,108461
2020/04/08,12:33:00,165.01,165.08,165.01,165.07,48199
2020/04/08,12:34:00,165.07,165.08,164.95,164.95,71715
2020/04/08,12:35:00,164.95,165.09,164.91,165.08,50624
2020/04/08,12:36:00,165.08,165.27,164.92,164.92,113438
2020/04/08,12:37:00,164.92,164.92,164.58,164.88,107426
2020/04/08,12:38:00,164.88,164.93,164.74,164.93,70158
2020/04/08,12:39:00,164.96,165.21,164.93,165.18,110239
2020/04/08,12:40:00,165.18,165.67,165.18,165.67,201367
2020/04/08,12:41:00,165.69,165.79,165.52,165.75,133529
2020/04/08,12:42:00,165.75,165.76,165.62,165.67,104055
2020/04/08,12:43:00,165.67,165.67,165.52,165.55,74796
2020/04/08,12:44:00,165.55,165.56,165.30,165.36,113080
2020/04/08,12:45:00,165.36,165.52,165.36,165.48,63909
2020/04/08,12:46:00,165.48,165.52,165.38,165.44,59121
2020/04/08,12:47:00,165.44,165.55,165.39,165.54,60393
2020/04/08,12:48:00,165.54,165.60,165.38,165.40,52561
2020/04/08,12:49:00,165.40,165.43,165.31,165.39,42106
2020/04/08,12:50:00,165.40,165.59,165.22,165.31,102064
2020/04/08,12:51:00,165.31,165.39,165.28,165.29,51825
2020/04/08,12:52:00,165.29,165.37,165.11,165.31,92948
2020/04/08,12:53:00,165.31,165.36,165.19,165.22,49852
2020/04/08,12:54:00,165.23,165.30,164.98,165.04,99710
2020/04/08,12:55:00,165.04,165.19,165.02,165.14,42383
2020/04/08,12:56:00,165.14,165.14,164.93,164.94,47021
2020/04/08,12:57:00,164.95,165.01,164.90,165.01,43766
2020/04/08,12:58:00,165.01,165.14,165.01,165.07,51867
2020/04/08,12:59:00,165.07,165.23,165.04,165.04,48631
2020/04/08,13:00:00,165.04,165.21,165.04,165.19,55400
2020/04/08,13:01:00,165.19,165.27,165.01,165.08,85634
2020/04/08,13:02:00,165.08,165.18,164.99,165.17,55215
2020/04/08,13:03:00,165.17,165.41,165.08,165.37,62111
2020/04/08,13:04:00,165.37,165.39,165.14,165.31,51849
2020/04/08,13:05:00,165.32,165.45,165.28,165.38,133344
2020/04/08,13:06:00,165.38,165.47,165.21,165.47,81122
2020/04/08,13:07:00,165.47,165.58,165.40,165.55,121376
2020/04/08,13:08:00,165.55,165.68,165.54,165.66,99223
2020/04/08,13:09:00,165.66,165.70,165.48,165.49,88845
2020/04/08,13:10:00,165.49,165.59,165.38,165.38,72193
2020/04/08,13:11:00,165.37,165.43,165.15,165.16,64935
2020/04/08,13:12:00,165.16,165.32,165.10,165.27,81408
2020/04/08,13:13:00,165.27,165.38,165.26,165.31,72886
2020/04/08,13:14:00,165.31,165.41,165.31,165.41,44583
2020/04/08,13:15:00,165.41,165.48,165.34,165.34,77707
2020/04/08,13:16:00,165.34,165.40,165.32,165.36,64833
2020/04/08,13:17:00,165.35,165.47,165.34,165.37,63842
2020/04/08,13:18:00,165.37,165.38,165.22,165.30,103526
2020/04/08,13:19:00,165.30,165.35,165.25,165.25,33810
2020/04/08,13:20:00,165.25,165.30,165.14,165.30,61354
2020/04/08,13:21:00,165.30,165.36,165.25,165.35,74989
2020/04/08,13:22:00,165.35,165.35,165.21,165.23,79123
2020/04/08,13:23:00,165.23,165.23,165.11,165.19,68429
2020/04/08,13:24:00,165.19,165.20,165.02,165.02,74002
2020/04/08,13:25:00,165.01,165.08,164.92,164.98,125543
2020/04/08,13:26:00,164.98,165.01,164.77,164.79,85425
2020/04/08,13:27:00,164.79,164.84,164.69,164.71,114304
2020/04/08,13:28:00,164.70,164.86,164.68,164.82,76699
2020/04/08,13:29:00,164.81,164.86,164.57,164.61,93653
2020/04/08,13:30:00,164.61,164.65,164.55,164.61,60691
2020/04/08,13:31:00,164.62,164.72,164.60,164.62,59924
2020/04/08,13:32:00,164.62,164.73,164.57,164.73,75808
2020/04/08,13:33:00,164.73,164.75,164.59,164.66,79723
2020/04/08,13:34:00,164.66,164.66,164.33,164.40,196897
2020/04/08,13:35:00,164.39,164.41,164.18,164.31,160531
2020/04/08,13:36:00,164.32,164.33,164.00,164.28,186359
2020/04/08,13:37:00,164.29,164.31,164.00,164.17,108193
2020/04/08,13:38:00,164.17,164.46,164.16,164.33,129549
2020/04/08,13:39:00,164.33,164.33,164.17,164.22,57266
2020/04/08,13:40:00,164.22,164.33,164.11,164.30,57623
2020/04/08,13:41:00,164.32,164.55,164.31,164.54,97504
2020/04/08,13:42:00,164.55,164.60,164.40,164.46,93621
2020/04/08,13:43:00,164.46,164.58,164.26,164.28,107210
2020/04/08,13:44:00,164.28,164.40,164.24,164.32,66448
2020/04/08,13:45:00,164.32,164.32,164.13,164.20,54165
2020/04/08,13:46:00,164.20,164.45,164.17,164.41,62435
2020/04/08,13:47:00,164.41,164.51,164.39,164.46,43532
2020/04/08,13:48:00,164.46,164.47,164.34,164.40,75588
2020/04/08,13:49:00,164.40,164.40,164.24,164.31,63196
2020/04/08,13:50:00,164.31,164.34,164.23,164.29,36246
2020/04/08,13:51:00,164.29,164.43,164.29,164.39,38740
2020/04/08,13:52:00,164.39,164.44,164.35,164.38,49831
2020/04/08,13:53:00,164.38,164.43,164.24,164.32,55914
2020/04/08,13:54:00,164.34,164.39,164.33,164.37,27581
2020/04/08,13:55:00,164.37,164.39,164.20,164.21,52313
2020/04/08,13:56:00,164.21,164.22,163.82,163.91,234379
2020/04/08,13:57:00,163.92,164.02,163.91,163.94,86975
2020/04/08,13:58:00,163.94,164.16,163.93,164.06,89938
2020/04/08,13:59:00,164.06,164.28,164.02,164.09,136433
2020/04/08,14:00:00,164.10,164.11,163.90,164.02,89757
2020/04/08,14:01:00,164.02,164.06,163.81,163.96,95799
2020/04/08,14:02:00,163.95,164.27,163.93,164.27,120776
2020/04/08,14:03:00,164.27,164.35,164.13,164.23,111191
2020/04/08,14:04:00,164.23,164.29,163.97,164.29,136277
2020/04/08,14:05:00,164.28,164.44,164.23,164.29,78044
2020/04/08,14:06:00,164.29,164.42,164.25,164.37,109746
2020/04/08,14:07:00,164.36,164.42,164.25,164.31,103504
2020/04/08,14:08:00,164.31,164.44,164.12,164.13,83438
2020/04/08,14:09:00,164.13,164.17,164.00,164.15,102619
2020/04/08,14:10:00,164.15,164.49,164.14,164.43,95888
2020/04/08,14:11:00,164.45,164.49,164.33,164.35,56850
2020/04/08,14:12:00,164.35,164.48,164.33,164.39,66450
2020/04/08,14:13:00,164.39,164.47,164.30,164.30,67514
2020/04/08,14:14:00,164.32,164.42,164.30,164.42,55715
2020/04/08,14:15:00,164.42,164.45,164.35,164.39,52459
2020/04/08,14:16:00,164.39,164.60,164.39,164.59,89843
2020/04/08,14:17:00,164.59,164.76,164.59,164.74,106871
2020/04/08,14:18:00,164.74,164.80,163.50,164.59,110469
2020/04/08,14:19:00,164.59,164.64,164.54,164.62,72265
2020/04/08,14:20:00,164.62,164.65,164.45,164.58,67768
2020/04/08,14:21:00,164.58,164.69,164.57,164.68,47117
2020/04/08,14:22:00,164.69,164.81,164.67,164.73,101517
2020/04/08,14:23:00,164.74,164.78,164.56,164.62,75416
2020/04/08,14:24:00,164.65,164.67,164.59,164.61,62545
2020/04/08,14:25:00,164.61,165.00,164.60,164.95,201398
2020/04/08,14:26:00,164.95,164.95,164.81,164.95,131003
2020/04/08,14:27:00,164.95,165.01,164.88,164.99,139248
2020/04/08,14:28:00,164.99,165.08,164.86,164.89,126839
2020/04/08,14:29:00,164.89,164.96,164.80,164.91,104513
2020/04/08,14:30:00,164.93,164.99,164.87,164.95,59663
2020/04/08,14:31:00,164.95,165.03,164.92,165.00,96957
2020/04/08,14:32:00,165.00,165.13,164.99,165.10,109841
2020/04/08,14:33:00,165.10,165.33,165.04,165.33,108936
2020/04/08,14:34:00,165.33,165.33,165.04,165.09,105539
2020/04/08,14:35:00,165.09,165.16,165.05,165.05,84208
2020/04/08,14:36:00,165.05,165.05,164.86,164.93,115093
2020/04/08,14:37:00,164.93,165.12,164.92,165.10,92294
2020/04/08,14:38:00,165.10,165.18,165.10,165.13,78374
2020/04/08,14:39:00,165.13,165.19,165.03,165.15,107137
2020/04/08,14:40:00,165.14,165.30,165.13,165.28,72214
2020/04/08,14:41:00,165.27,165.49,165.21,165.46,98577
2020/04/08,14:42:00,165.46,165.60,165.46,165.51,124888
2020/04/08,14:43:00,165.51,165.63,165.49,165.63,105697
2020/04/08,14:44:00,165.63,165.69,165.58,165.65,124084
2020/04/08,14:45:00,165.64,165.64,165.50,165.57,99958
2020/04/08,14:46:00,165.57,165.80,165.56,165.73,122636
2020/04/08,14:47:00,165.73,165.83,165.71,165.75,84732
2020/04/08,14:48:00,165.75,165.76,165.38,165.41,115081
2020/04/08,14:49:00,165.41,165.63,165.41,165.56,74174
2020/04/08,14:50:00,165.56,165.56,165.38,165.45,93897
2020/04/08,14:51:00,165.45,165.74,165.44,165.74,98907
2020/04/08,14:52:00,165.74,165.89,165.70,165.71,111756
2020/04/08,14:53:00,165.70,165.85,165.61,165.84,79544
2020/04/08,14:54:00,165.84,165.93,165.74,165.93,103645
2020/04/08,14:55:00,165.93,165.93,165.79,165.85,96655
2020/04/08,14:56:00,165.85,165.86,165.77,165.82,89540
2020/04/08,14:57:00,165.82,165.83,165.66,165.69,123999
2020/04/08,14:58:00,165.69,165.73,165.58,165.73,102139
2020/04/08,14:59:00,165.73,165.82,165.60,165.80,123417
2020/04/08,15:00:00,165.80,165.84,165.66,165.84,65796
2020/04/08,15:01:00,165.83,165.83,165.66,165.83,82512
2020/04/08,15:02:00,165.83,165.96,165.82,165.95,114413
2020/04/08,15:03:00,165.95,165.97,165.91,165.94,70108
2020/04/08,15:04:00,165.94,165.98,165.87,165.94,80844
2020/04/08,15:05:00,165.94,165.95,165.88,165.92,67647
2020/04/08,15:06:00,165.92,165.95,165.66,165.68,93734
2020/04/08,15:07:00,165.67,165.76,165.58,165.66,108121
2020/04/08,15:08:00,165.66,165.85,165.63,165.81,80566
2020/04/08,15:09:00,165.81,165.83,165.76,165.80,77196
2020/04/08,15:10:00,165.80,165.83,165.66,165.66,59846
2020/04/08,15:11:00,165.65,165.74,165.59,165.64,75222
2020/04/08,15:12:00,165.64,165.66,165.57,165.59,85359
2020/04/08,15:13:00,165.59,165.62,165.30,165.39,156483
2020/04/08,15:14:00,165.39,165.45,165.20,165.22,104637
2020/04/08,15:15:00,165.22,165.27,165.15,165.18,86298
2020/04/08,15:16:00,165.18,165.39,165.17,165.38,121609
2020/04/08,15:17:00,165.38,165.40,165.01,165.06,146797
2020/04/08,15:18:00,165.06,165.18,165.04,165.04,111557
2020/04/08,15:19:00,165.04,165.15,165.02,165.09,91868
2020/04/08,15:20:00,165.09,165.15,164.96,165.08,118473
2020/04/08,15:21:00,165.08,165.23,164.96,165.00,133135
2020/04/08,15:22:00,165.00,165.02,164.80,164.81,102549
2020/04/08,15:23:00,164.80,164.88,164.75,164.85,96564
2020/04/08,15:24:00,164.85,164.97,164.82,164.86,77541
2020/04/08,15:25:00,164.86,164.86,164.52,164.54,132168
2020/04/08,15:26:00,164.55,164.98,164.54,164.95,107593
2020/04/08,15:27:00,164.95,165.15,164.83,165.10,155661
2020/04/08,15:28:00,165.10,165.23,165.10,165.15,193676
2020/04/08,15:29:00,165.15,165.31,165.15,165.23,116903
2020/04/08,15:30:00,165.23,165.23,164.77,165.02,165972
2020/04/08,15:31:00,165.02,165.27,165.02,165.23,127688
2020/04/08,15:32:00,165.23,165.49,165.23,165.33,152797
2020/04/08,15:33:00,165.32,165.43,165.25,165.29,109130
2020/04/08,15:34:00,165.29,165.30,165.05,165.13,123115
2020/04/08,15:35:00,165.13,165.20,164.91,164.96,178226
2020/04/08,15:36:00,164.97,165.01,164.61,164.70,141979
2020/04/08,15:37:00,164.70,164.90,164.59,164.75,150641
2020/04/08,15:38:00,164.75,164.85,164.48,164.53,132269
2020/04/08,15:39:00,164.53,164.64,164.31,164.35,131107
2020/04/08,15:40:00,164.35,164.65,164.24,164.58,156120
2020/04/08,15:41:00,164.58,164.63,164.05,164.10,132156
2020/04/08,15:42:00,164.06,164.29,163.97,164.24,228525
2020/04/08,15:43:00,164.24,164.44,164.19,164.35,185173
2020/04/08,15:44:00,164.35,164.56,164.14,164.53,167950
2020/04/08,15:45:00,164.53,164.57,164.31,164.38,168808
2020/04/08,15:46:00,164.38,164.40,164.19,164.25,162330
2020/04/08,15:47:00,164.25,164.33,164.07,164.33,170719
2020/04/08,15:48:00,164.33,164.50,164.23,164.36,192986
2020/04/08,15:49:00,164.36,164.56,164.33,164.48,180564
2020/04/08,15:50:00,164.48,164.66,164.46,164.59,161144
2020/04/08,15:51:00,164.60,165.19,164.59,165.13,628419
2020/04/09,09:31:00,166.36,166.66,165.55,165.60,1252848
2020/04/09,09:32:00,165.57,166.02,165.16,165.24,278668
2020/04/09,09:33:00,165.24,165.68,165.17,165.21,252812
2020/04/09,09:34:00,165.20,165.47,165.02,165.05,262823
2020/04/09,09:35:00,165.05,165.38,164.88,165.00,300318
2020/04/09,09:36:00,165.00,165.69,164.99,165.59,219344
2020/04/09,09:37:00,165.59,165.72,165.39,165.54,195039
2020/04/09,09:38:00,165.54,165.80,165.40,165.52,166818
2020/04/09,09:39:00,165.52,165.56,165.29,165.29,205321
2020/04/09,09:40:00,165.29,165.86,165.29,165.78,210587
2020/04/09,09:41:00,165.79,166.24,165.75,166.02,292430
2020/04/09,09:42:00,166.02,166.24,165.82,166.17,194036
2020/04/09,09:43:00,166.17,166.60,166.02,166.51,294903
2020/04/09,09:44:00,166.51,166.82,166.41,166.80,228019
2020/04/09,09:45:00,166.80,167.37,166.68,167.18,303113
2020/04/09,09:46:00,167.18,167.27,166.90,167.05,233172
2020/04/09,09:47:00,167.03,167.22,166.64,166.74,156662
2020/04/09,09:48:00,166.74,167.06,166.74,166.96,107036
2020/04/09,09:49:00,166.95,167.08,166.78,166.86,121033
2020/04/09,09:50:00,166.86,166.86,166.50,166.61,131232
2020/04/09,09:51:00,166.61,166.68,166.14,166.20,119560
2020/04/09,09:52:00,166.20,166.25,165.84,165.87,134360
2020/04/09,09:53:00,165.87,166.04,165.66,165.67,211085
2020/04/09,09:54:00,165.67,166.30,165.59,166.17,206050
2020/04/09,09:55:00,166.17,166.21,165.99,166.17,153545
2020/04/09,09:56:00,166.17,166.17,165.95,165.98,141735
2020/04/09,09:57:00,165.99,166.40,165.95,166.32,118415
2020/04/09,09:58:00,166.32,166.37,166.08,166.27,135301
2020/04/09,09:59:00,166.27,166.59,166.27,166.54,143590
2020/04/09,10:00:00,166.54,166.63,166.39,166.50,123960
2020/04/09,10:01:00,166.50,166.52,166.08,166.34,148695
2020/04/09,10:02:00,166.34,166.38,165.97,166.07,159798
2020/04/09,10:03:00,166.06,166.29,165.85,166.29,180077
2020/04/09,10:04:00,166.29,166.34,165.98,165.99,143144
2020/04/09,10:05:00,165.99,166.00,165.42,165.45,302843
2020/04/09,10:06:00,165.45,165.62,165.28,165.52,228022
2020/04/09,10:07:00,165.52,165.58,165.14,165.21,217982
2020/04/09,10:08:00,165.21,165.23,164.76,164.86,430052
2020/04/09,10:09:00,164.86,164.93,164.46,164.61,267393
2020/04/09,10:10:00,164.62,164.72,164.45,164.51,199382
2020/04/09,10:11:00,164.51,164.97,164.49,164.89,216782
2020/04/09,10:12:00,164.89,165.09,164.87,165.06,159052
2020/04/09,10:13:00,165.06,165.10,164.92,164.96,161968
2020/04/09,10:14:00,164.96,165.02,164.59,164.78,164458
2020/04/09,10:15:00,164.78,164.78,164.29,164.29,182928
2020/04/09,10:16:00,164.29,164.40,163.96,164.24,313432
2020/04/09,10:17:00,164.24,164.56,164.13,164.50,229355
2020/04/09,10:18:00,164.50,164.54,164.07,164.07,180198
2020/04/09,10:19:00,164.08,164.21,163.93,164.20,203553
2020/04/09,10:20:00,164.16,164.16,163.77,163.89,261155
2020/04/09,10:21:00,163.90,164.09,163.73,164.07,237529
2020/04/09,10:22:00,164.07,164.12,163.65,163.77,225424
2020/04/09,10:23:00,163.77,163.80,163.50,163.54,240183
2020/04/09,10:24:00,163.54,163.64,163.33,163.61,205001
2020/04/09,10:25:00,163.61,164.13,163.55,163.99,248724
2020/04/09,10:26:00,164.15,164.25,163.95,164.20,241444
2020/04/09,10:27:00,164.21,164.40,164.17,164.38,192463
2020/04/09,10:28:00,164.37,164.46,164.30,164.36,180785
2020/04/09,10:29:00,164.45,164.48,164.09,164.25,210646
2020/04/09,10:30:00,164.21,164.40,164.11,164.39,82852
2020/04/09,10:31:00,164.39,164.43,164.04,164.10,124617
2020/04/09,10:32:00,164.09,164.12,163.74,163.86,184777
2020/04/09,10:33:00,163.86,163.97,163.79,163.86,167327
2020/04/09,10:34:00,163.86,163.89,163.79,163.87,153370
2020/04/09,10:35:00,163.88,164.03,163.63,164.02,241130
2020/04/09,10:36:00,164.02,164.35,164.00,164.26,230865
2020/04/09,10:37:00,164.26,164.30,164.06,164.10,219243
2020/04/09,10:38:00,164.10,164.38,164.08,164.35,170570
2020/04/09,10:39:00,164.35,164.69,164.35,164.66,192496
2020/04/09,10:40:00,164.65,164.72,164.51,164.51,134543
2020/04/09,10:41:00,164.51,164.64,164.42,164.62,127296
2020/04/09,10:42:00,164.62,164.68,164.55,164.65,89559
2020/04/09,10:43:00,164.65,164.69,164.44,164.54,144981
2020/04/09,10:44:00,164.53,164.72,164.35,164.65,158591
2020/04/09,10:45:00,164.65,165.03,164.62,164.87,203646
2020/04/09,10:46:00,164.87,165.04,164.82,164.98,130494
2020/04/09,10:47:00,164.98,165.33,164.97,165.30,172367
2020/04/09,10:48:00,165.30,165.43,165.22,165.41,166602
2020/04/09,10:49:00,165.41,165.41,165.22,165.28,197541
2020/04/09,10:50:00,165.28,165.31,165.08,165.15,206548
2020/04/09,10:51:00,165.15,165.25,164.95,165.11,247871
2020/04/09,10:52:00,165.11,165.11,164.84,164.84,205353
2020/04/09,10:53:00,164.84,164.93,164.53,164.59,126731
2020/04/09,10:54:00,164.59,164.90,164.59,164.79,191026
2020/04/09,10:55:00,164.81,164.98,164.64,164.68,105042
2020/04/09,10:56:00,164.68,164.97,164.68,164.93,89254
2020/04/09,10:57:00,164.93,165.07,164.84,165.03,100861
2020/04/09,10:58:00,165.04,165.22,165.04,165.19,93077
2020/04/09,10:59:00,165.19,165.35,165.00,165.08,101577
2020/04/09,11:00:00,165.10,165.19,164.78,165.15,76997
2020/04/09,11:01:00,165.15,165.22,164.66,164.68,120362
2020/04/09,11:02:00,164.68,164.73,164.50,164.65,115348
2020/04/09,11:03:00,164.65,164.73,164.38,164.43,104225
2020/04/09,11:04:00,164.43,164.50,164.34,164.45,164125
2020/04/09,11:05:00,164.45,164.81,164.45,164.70,97220
2020/04/09,11:06:00,164.70,164.81,164.44,164.44,73806
2020/04/09,11:07:00,164.44,164.68,164.30,164.64,101161
2020/04/09,11:08:00,164.64,164.95,164.53,164.83,87672
2020/04/09,11:09:00,164.83,164.94,164.76,164.90,67416
2020/04/09,11:10:00,164.90,164.93,164.73,164.81,74073
2020/04/09,11:11:00,164.88,164.99,164.72,164.76,67227
2020/04/09,11:12:00,164.76,164.81,164.37,164.41,83306
2020/04/09,11:13:00,164.41,164.71,164.38,164.70,94486
2020/04/09,11:14:00,164.70,164.74,164.21,164.25,112117
2020/04/09,11:15:00,164.25,164.43,163.99,164.40,174172
2020/04/09,11:16:00,164.37,164.45,164.00,164.19,127180
2020/04/09,11:17:00,164.20,164.28,164.01,164.05,95938
2020/04/09,11:18:00,164.05,164.07,163.84,163.96,122865
2020/04/09,11:19:00,163.96,164.23,163.90,163.96,112903
2020/04/09,11:20:00,163.95,164.13,163.80,164.13,95768
2020/04/09,11:21:00,164.13,164.32,164.05,164.29,90627
2020/04/09,11:22:00,164.29,164.50,164.29,164.36,81765
2020/04/09,11:23:00,164.36,164.46,164.25,164.41,60897
2020/04/09,11:24:00,164.40,164.40,163.91,164.00,112823
2020/04/09,11:25:00,164.00,164.26,164.00,164.17,73030
2020/04/09,11:26:00,164.17,164.25,163.97,164.14,67989
2020/04/09,11:27:00,164.15,164.55,164.13,164.47,77194
2020/04/09,11:28:00,164.48,164.73,164.40,164.64,86589
2020/04/09,11:29:00,164.64,164.97,164.64,164.95,104098
2020/04/09,11:30:00,164.97,165.07,164.89,165.02,109312
2020/04/09,11:31:00,165.02,165.10,164.80,165.06,85032
2020/04/09,11:32:00,165.06,165.07,164.82,164.97,46560
2020/04/09,11:33:00,164.96,164.96,164.82,164.92,45820
2020/04/09,11:34:00,164.92,165.08,164.66,164.73,97902
2020/04/09,11:35:00,164.73,164.83,164.68,164.81,71131
2020/04/09,11:36:00,164.81,164.91,164.61,164.77,64159
2020/04/09,11:37:00,164.78,164.94,164.67,164.72,48592
2020/04/09,11:38:00,164.72,165.15,164.72,165.03,131190
2020/04/09,11:39:00,165.03,165.34,165.03,165.25,110952
2020/04/09,11:40:00,165.25,165.33,165.22,165.22,51590
2020/04/09,11:41:00,165.22,165.55,165.22,165.52,161802
2020/04/09,11:42:00,165.52,165.55,165.36,165.40,117954
2020/04/09,11:43:00,165.40,165.50,165.31,165.48,70452
2020/04/09,11:44:00,165.48,165.58,165.25,165.31,85872
2020/04/09,11:45:00,165.31,165.56,165.27,165.50,88748
2020/04/09,11:46:00,165.50,165.65,165.48,165.55,119743
2020/04/09,11:47:00,165.55,165.64,165.44,165.48,51213
2020/04/09,11:48:00,165.48,165.61,165.41,165.45,64122
2020/04/09,11:49:00,165.45,165.48,165.29,165.42,67682
2020/04/09,11:50:00,165.43,165.59,165.36,165.53,60454
2020/04/09,11:51:00,165.53,165.57,165.33,165.36,50080
2020/04/09,11:52:00,165.36,165.41,164.90,164.94,152684
2020/04/09,11:53:00,164.94,165.09,164.80,164.88,104089
2020/04/09,11:54:00,164.88,165.07,164.88,164.96,52035
2020/04/09,11:55:00,164.96,165.03,164.80,164.88,51917
2020/04/09,11:56:00,164.88,164.93,164.61,164.90,75716
2020/04/09,11:57:00,164.90,165.02,164.86,164.89,67679
2020/04/09,11:58:00,164.88,164.88,164.65,164.87,51563
2020/04/09,11:59:00,164.87,164.96,164.77,164.81,35199
2020/04/09,12:00:00,164.83,164.96,164.76,164.92,66870
2020/04/09,12:01:00,164.92,165.11,164.91,165.06,87023
2020/04/09,12:02:00,165.06,165.12,164.94,165.00,83519
2020/04/09,12:03:00,165.01,165.13,164.92,165.12,72376
2020/04/09,12:04:00,165.12,165.21,165.09,165.17,72262
2020/04/09,12:05:00,165.17,165.40,165.16,165.38,101346
2020/04/09,12:06:00,165.38,165.38,165.20,165.25,66090
2020/04/09,12:07:00,165.24,165.28,165.14,165.23,61966
2020/04/09,12:08:00,165.23,165.30,165.12,165.30,63859
2020/04/09,12:09:00,165.29,165.39,165.21,165.29,59998
2020/04/09,12:10:00,165.29,165.29,165.19,165.25,43303
2020/04/09,12:11:00,165.24,165.25,165.01,165.02,65651
2020/04/09,12:12:00,165.02,165.02,164.90,164.93,76706
2020/04/09,12:13:00,164.93,165.11,164.88,165.09,42325
2020/04/09,12:14:00,165.09,165.21,164.99,165.21,59516
2020/04/09,12:15:00,165.18,165.22,165.11,165.18,43804
2020/04/09,12:16:00,165.18,165.25,165.04,165.24,42392
2020/04/09,12:17:00,165.24,165.28,165.18,165.25,48450
2020/04/09,12:18:00,165.25,165.27,165.18,165.26,58858
2020/04/09,12:19:00,165.26,165.30,164.97,165.01,147984
2020/04/09,12:20:00,165.01,165.33,165.01,165.28,82725
2020/04/09,12:21:00,165.28,165.29,165.15,165.16,49696
2020/04/09,12:22:00,165.16,165.18,165.09,165.17,65727
2020/04/09,12:23:00,165.17,165.20,165.08,165.15,35452
2020/04/09,12:24:00,165.15,165.16,165.05,165.06,61476
2020/04/09,12:25:00,165.06,165.07,164.88,164.92,70107
2020/04/09,12:26:00,164.92,164.97,164.77,164.77,65067
2020/04/09,12:27:00,164.77,164.86,164.75,164.76,55317
2020/04/09,12:28:00,164.76,164.87,164.68,164.78,78607
2020/04/09,12:29:00,164.78,164.89,164.56,164.59,81794
2020/04/09,12:30:00,164.60,164.69,164.55,164.59,57648
2020/04/09,12:31:00,164.59,164.79,164.56,164.77,49763
2020/04/09,12:32:00,164.77,164.91,164.71,164.82,65309
2020/04/09,12:33:00,164.82,164.90,164.76,164.81,47381
2020/04/09,12:34:00,164.81,164.85,164.58,164.58,57013
2020/04/09,12:35:00,164.58,164.71,164.54,164.57,46386
2020/04/09,12:36:00,164.57,164.60,164.33,164.46,107374
2020/04/09,12:37:00,164.46,164.63,164.42,164.59,45539
2020/04/09,12:38:00,164.59,164.77,164.46,164.74,57829
2020/04/09,12:39:00,164.74,164.90,164.70,164.84,59588
2020/04/09,12:40:00,164.84,164.98,164.83,164.95,68935
2020/04/09,12:41:00,164.95,165.00,164.83,164.91,66231
2020/04/09,12:42:00,164.91,165.01,164.82,164.98,54767
2020/04/09,12:43:00,164.98,165.01,164.93,164.99,41177
2020/04/09,12:44:00,164.99,165.08,164.95,164.97,70114
2020/04/09,12:45:00,164.96,164.99,164.85,164.87,45712
2020/04/09,12:46:00,164.87,164.87,164.71,164.78,52989
2020/04/09,12:47:00,164.78,165.03,164.78,165.02,55328
2020/04/09,12:48:00,165.02,165.10,165.01,165.01,81199
2020/04/09,12:49:00,165.01,165.05,164.83,164.83,42093
2020/04/09,12:50:00,164.84,164.95,164.83,164.85,33034
2020/04/09,12:51:00,164.89,165.05,164.80,165.03,74121
2020/04/09,12:52:00,165.03,165.13,164.96,165.00,67724
2020/04/09,12:53:00,165.00,165.04,164.80,164.95,44130
2020/04/09,12:54:00,164.95,165.10,164.91,165.10,45455
2020/04/09,12:55:00,165.10,165.14,165.01,165.03,72827
2020/04/09,12:56:00,165.03,165.07,164.87,165.06,60480
2020/04/09,12:57:00,165.07,165.44,165.07,165.40,142005
2020/04/09,12:58:00,165.40,165.46,165.30,165.38,69251
2020/04/09,12:59:00,165.38,165.42,165.33,165.38,59116
2020/04/09,13:00:00,165.38,165.38,165.17,165.23,62871
2020/04/09,13:01:00,165.23,165.25,164.98,165.00,92164
2020/04/09,13:02:00,165.00,165.00,164.90,164.98,44578
2020/04/09,13:03:00,164.98,165.00,164.82,164.82,75956
2020/04/09,13:04:00,164.81,164.91,164.78,164.90,106201
2020/04/09,13:05:00,164.90,164.90,164.79,164.81,61803
2020/04/09,13:06:00,164.81,164.87,164.77,164.87,49326
2020/04/09,13:07:00,164.87,164.94,164.81,164.90,172065
2020/04/09,13:08:00,164.90,164.93,164.79,164.87,49344
2020/04/09,13:09:00,164.87,165.05,164.85,165.02,55566
2020/04/09,13:10:00,165.02,165.17,165.01,165.16,47598
2020/04/09,13:11:00,165.16,165.17,164.86,164.89,73227
2020/04/09,13:12:00,164.89,164.92,164.77,164.81,55086
2020/04/09,13:13:00,164.81,165.00,164.81,164.97,51830
2020/04/09,13:14:00,164.97,165.05,164.96,165.04,41848
2020/04/09,13:15:00,165.04,165.19,165.04,165.18,67846
2020/04/09,13:16:00,165.18,165.26,165.05,165.07,48755
2020/04/09,13:17:00,165.07,165.16,165.01,165.10,44441
2020/04/09,13:18:00,165.11,165.12,164.94,165.12,45181
2020/04/09,13:19:00,165.12,165.14,164.93,165.10,44370
2020/04/09,13:20:00,165.10,165.29,165.06,165.26,56225
2020/04/09,13:21:00,165.26,165.35,165.25,165.28,61255
2020/04/09,13:22:00,165.28,165.31,165.06,165.11,58767
2020/04/09,13:23:00,165.11,165.20,165.11,165.16,35753
2020/04/09,13:24:00,165.16,165.21,165.11,165.14,43757
2020/04/09,13:25:00,165.16,165.23,165.09,165.09,39602
2020/04/09,13:26:00,165.09,165.10,164.89,165.00,93551
2020/04/09,13:27:00,165.00,165.12,164.98,165.06,61903
2020/04/09,13:28:00,165.06,165.09,164.97,165.01,60918
2020/04/09,13:29:00,165.01,165.06,164.95,164.98,67999
2020/04/09,13:30:00,164.98,165.04,164.90,165.03,56086
2020/04/09,13:31:00,165.03,165.06,164.97,165.02,57803
2020/04/09,13:32:00,165.03,165.05,164.96,164.96,59087
2020/04/09,13:33:00,164.96,164.97,164.80,164.88,90663
2020/04/09,13:34:00,164.86,164.97,164.80,164.91,61684
2020/04/09,13:35:00,164.91,164.96,164.87,164.91,56216
2020/04/09,13:36:00,164.91,164.95,164.80,164.82,87594
2020/04/09,13:37:00,164.82,164.84,164.59,164.62,96990
2020/04/09,13:38:00,164.63,164.85,164.59,164.72,82879
2020/04/09,13:39:00,164.72,164.87,164.69,164.75,59157
2020/04/09,13:40:00,164.75,164.82,164.52,164.70,79676
2020/04/09,13:41:00,164.70,164.87,164.64,164.81,59945
2020/04/09,13:42:00,164.81,164.93,164.73,164.86,56818
2020/04/09,13:43:00,164.85,164.95,164.78,164.92,49892
2020/04/09,13:44:00,164.93,164.95,164.83,164.90,41844
2020/04/09,13:45:00,164.90,164.95,164.85,164.88,41654
2020/04/09,13:46:00,164.88,164.95,164.83,164.87,41155
2020/04/09,13:47:00,164.87,164.99,164.84,164.95,43366
2020/04/09,13:48:00,164.95,165.03,164.80,164.95,88380
2020/04/09,13:49:00,164.95,165.00,164.80,164.86,59142
2020/04/09,13:50:00,164.86,165.00,164.71,164.72,78424
2020/04/09,13:51:00,164.72,164.79,164.57,164.58,67377
2020/04/09,13:52:00,164.58,164.79,164.57,164.76,61347
2020/04/09,13:53:00,164.75,164.84,164.72,164.84,57172
2020/04/09,13:54:00,164.84,164.92,164.80,164.81,64784
2020/04/09,13:55:00,164.81,164.84,164.69,164.69,55251
2020/04/09,13:56:00,164.69,164.89,164.69,164.75,44241
2020/04/09,13:57:00,164.75,164.89,164.73,164.89,44324
2020/04/09,13:58:00,164.89,164.97,164.83,164.86,61154
2020/04/09,13:59:00,164.85,164.87,164.77,164.81,62128
2020/04/09,14:00:00,164.81,164.81,164.70,164.76,43458
2020/04/09,14:01:00,164.76,164.83,164.66,164.72,65121
2020/04/09,14:02:00,164.73,164.73,164.47,164.50,117037
2020/04/09,14:03:00,164.50,164.55,164.35,164.51,99404
2020/04/09,14:04:00,164.51,164.65,164.49,164.51,54058
2020/04/09,14:05:00,164.51,164.63,164.40,164.44,82703
2020/04/09,14:06:00,164.45,164.45,164.17,164.20,93036
2020/04/09,14:07:00,164.20,164.60,164.20,164.55,88846
2020/04/09,14:08:00,164.55,164.58,164.30,164.43,63798
2020/04/09,14:09:00,164.43,164.57,164.34,164.41,66764
2020/04/09,14:10:00,164.40,164.40,164.12,164.31,95696
2020/04/09,14:11:00,164.31,164.59,164.26,164.50,88474
2020/04/09,14:12:00,164.50,164.52,164.38,164.43,54493
2020/04/09,14:13:00,164.43,164.60,164.34,164.53,72166
2020/04/09,14:14:00,164.53,164.53,164.32,164.45,54288
2020/04/09,14:15:00,164.45,164.50,164.25,164.27,65714
2020/04/09,14:16:00,164.28,164.42,164.12,164.36,73226
2020/04/09,14:17:00,164.36,164.51,164.24,164.35,85604
2020/04/09,14:18:00,164.35,164.48,164.12,164.15,74678
2020/04/09,14:19:00,164.15,164.29,164.11,164.17,60836
2020/04/09,14:20:00,164.17,164.27,164.05,164.22,70754
2020/04/09,14:21:00,164.22,164.27,164.07,164.17,75884
2020/04/09,14:22:00,164.18,164.32,164.02,164.22,83734
2020/04/09,14:23:00,164.22,164.49,164.22,164.49,96627
2020/04/09,14:24:00,164.48,164.63,164.43,164.48,86396
2020/04/09,14:25:00,164.48,164.58,164.45,164.51,80582
2020/04/09,14:26:00,164.51,164.66,164.44,164.61,116721
2020/04/09,14:27:00,164.61,164.62,164.44,164.45,51501
2020/04/09,14:28:00,164.46,164.63,164.42,164.42,78771
2020/04/09,14:29:00,164.42,164.46,164.29,164.41,51493
2020/04/09,14:30:00,164.41,164.48,164.25,164.31,44297
2020/04/09,14:31:00,164.29,164.50,164.25,164.49,54949
2020/04/09,14:32:00,164.49,164.69,164.43,164.67,65950
2020/04/09,14:33:00,164.67,164.77,164.49,164.68,110541
2020/04/09,14:34:00,164.68,164.84,164.64,164.70,55601
2020/04/09,14:35:00,164.70,164.75,164.45,164.48,48790
2020/04/09,14:36:00,164.48,164.68,164.40,164.68,76694
2020/04/09,14:37:00,164.65,164.66,164.46,164.59,54742
2020/04/09,14:38:00,164.59,164.80,164.53,164.77,65983
2020/04/09,14:39:00,164.77,164.84,164.71,164.71,45101
2020/04/09,14:40:00,164.71,164.79,164.55,164.79,84049
2020/04/09,14:41:00,164.79,164.95,164.73,164.79,76133
2020/04/09,14:42:00,164.82,164.83,164.57,164.74,66854
2020/04/09,14:43:00,164.74,164.74,164.42,164.45,81316
2020/04/09,14:44:00,164.45,164.61,164.45,164.60,60542
2020/04/09,14:45:00,164.60,164.81,164.55,164.77,46357
2020/04/09,14:46:00,164.77,164.90,164.73,164.79,51285
2020/04/09,14:47:00,164.79,164.94,164.72,164.72,62957
2020/04/09,14:48:00,164.72,164.84,164.46,164.48,93417
2020/04/09,14:49:00,164.48,164.59,164.29,164.33,74383
2020/04/09,14:50:00,164.33,164.44,164.23,164.32,91676
2020/04/09,14:51:00,164.32,164.42,164.17,164.21,81512
2020/04/09,14:52:00,164.21,164.37,164.21,164.29,87691
2020/04/09,14:53:00,164.30,164.43,164.21,164.26,67992
2020/04/09,14:54:00,164.26,164.34,164.16,164.19,70392
2020/04/09,14:55:00,164.18,164.28,164.03,164.06,109063
2020/04/09,14:56:00,164.06,164.17,163.89,163.93,208830
2020/04/09,14:57:00,163.94,164.36,163.88,164.33,112657
2020/04/09,14:58:00,164.33,164.49,164.33,164.33,95236
2020/04/09,14:59:00,164.33,164.39,164.10,164.27,89004
2020/04/09,15:00:00,164.27,164.53,164.24,164.48,91814
2020/04/09,15:01:00,164.49,164.60,164.35,164.40,83593
2020/04/09,15:02:00,164.40,164.45,164.21,164.41,78281
2020/04/09,15:03:00,164.40,164.40,164.16,164.33,80449
2020/04/09,15:04:00,164.33,164.50,164.25,164.43,72995
2020/04/09,15:05:00,164.40,164.52,164.33,164.36,52212
2020/04/09,15:06:00,164.36,164.50,164.22,164.33,71107
2020/04/09,15:07:00,164.33,164.77,164.33,164.74,108647
2020/04/09,15:08:00,164.74,164.77,164.43,164.52,112328
2020/04/09,15:09:00,164.52,164.73,164.51,164.62,69089
2020/04/09,15:10:00,164.62,164.79,164.61,164.69,88814
2020/04/09,15:11:00,164.71,164.83,164.58,164.82,91389
2020/04/09,15:12:00,164.82,164.86,164.76,164.78,76950
2020/04/09,15:13:00,164.78,164.78,164.48,164.55,105979
2020/04/09,15:14:00,164.55,164.92,164.55,164.85,92993
2020/04/09,15:15:00,164.85,164.95,164.85,164.89,104582
2020/04/09,15:16:00,164.89,165.02,164.78,164.81,158757
2020/04/09,15:17:00,164.81,164.94,164.75,164.88,75217
2020/04/09,15:18:00,164.88,165.00,164.88,164.97,81762
2020/04/09,15:19:00,164.97,164.97,164.54,164.56,155011
2020/04/09,15:20:00,164.56,164.60,164.37,164.47,82148
2020/04/09,15:21:00,164.48,164.60,164.30,164.31,80339
2020/04/09,15:22:00,164.31,164.44,164.23,164.30,71850
2020/04/09,15:23:00,164.30,164.40,164.17,164.18,99336
2020/04/09,15:24:00,164.19,164.58,164.13,164.49,85081
2020/04/09,15:25:00,164.49,164.53,164.39,164.41,63743
2020/04/09,15:26:00,164.41,164.75,164.41,164.67,110142
2020/04/09,15:27:00,164.67,164.86,164.67,164.83,99207
2020/04/09,15:28:00,164.82,164.89,164.54,164.65,61739
2020/04/09,15:29:00,164.67,164.81,164.63,164.77,61332
2020/04/09,15:30:00,164.77,165.10,164.77,165.02,134953
2020/04/09,15:31:00,165.13,165.24,165.11,165.15,163906
2020/04/09,15:32:00,165.20,165.30,165.15,165.28,131706
2020/04/09,15:33:00,165.32,165.34,165.18,165.25,148935
2020/04/09,15:34:00,165.25,165.34,165.15,165.21,100795
2020/04/09,15:35:00,165.21,165.43,165.21,165.40,99820
2020/04/09,15:36:00,165.41,165.44,165.24,165.27,100007
2020/04/09,15:37:00,165.27,165.28,164.92,164.95,140586
2020/04/09,15:38:00,164.95,165.04,164.79,164.81,99046
2020/04/09,15:39:00,164.81,165.08,164.81,164.91,79476
2020/04/09,15:40:00,164.93,165.07,164.93,165.06,116945
2020/04/09,15:41:00,165.06,165.09,164.83,164.91,84745
2020/04/09,15:42:00,164.91,165.10,164.76,165.10,107851
2020/04/09,15:43:00,165.13,165.24,165.09,165.14,106723
2020/04/09,15:44:00,165.13,165.14,164.92,164.92,83406
2020/04/09,15:45:00,164.94,165.15,164.94,165.10,100936
2020/04/09,15:46:00,165.09,165.25,165.04,165.12,128584
2020/04/09,15:47:00,165.03,165.07,164.96,165.00,118719
2020/04/09,15:48:00,164.99,165.04,164.91,164.94,124731
2020/04/09,15:49:00,164.96,164.97,164.69,164.69,90349
2020/04/09,15:50:00,164.45,164.51,164.40,164.49,147506
2020/04/09,15:51:00,164.34,165.14,163.92,165.14,738687
2020/04/13,09:31:00,164.35,164.75,164.05,164.21,795058
2020/04/13,09:32:00,164.21,164.40,164.04,164.10,175695
2020/04/13,09:33:00,164.10,164.18,163.63,163.76,291373
2020/04/13,09:34:00,163.76,164.16,163.62,164.11,163615
2020/04/13,09:35:00,164.11,164.31,163.98,164.22,170922
2020/04/13,09:36:00,164.21,164.42,164.10,164.32,206636
2020/04/13,09:37:00,164.32,164.42,164.04,164.37,182063
2020/04/13,09:38:00,164.39,164.95,164.39,164.93,220563
2020/04/13,09:39:00,164.94,165.20,164.94,165.13,281270
2020/04/13,09:40:00,165.13,165.33,164.88,165.30,218650
2020/04/13,09:41:00,165.28,165.50,165.18,165.39,256965
2020/04/13,09:42:00,165.40,165.44,165.15,165.20,211586
2020/04/13,09:43:00,165.20,165.23,164.76,164.79,147595
2020/04/13,09:44:00,164.77,164.89,164.59,164.63,144935
2020/04/13,09:45:00,164.63,164.82,164.37,164.49,130499
2020/04/13,09:46:00,164.49,164.56,164.10,164.18,146719
2020/04/13,09:47:00,164.18,164.45,164.18,164.28,135550
2020/04/13,09:48:00,164.29,164.45,164.04,164.05,149333
2020/04/13,09:49:00,164.05,164.17,163.90,164.03,212951
2020/04/13,09:50:00,164.03,164.12,163.99,164.04,123101
2020/04/13,09:51:00,164.04,164.16,164.02,164.07,145229
2020/04/13,09:52:00,164.09,164.17,163.94,164.16,235724
2020/04/13,09:53:00,164.16,164.30,164.01,164.15,118458
2020/04/13,09:54:00,164.15,164.20,163.82,163.88,130276
2020/04/13,09:55:00,163.88,163.98,163.70,163.71,162232
2020/04/13,09:56:00,163.71,163.93,163.71,163.86,161214
2020/04/13,09:57:00,163.86,164.08,163.84,164.08,130005
2020/04/13,09:58:00,164.09,164.10,163.95,163.95,118112
2020/04/13,09:59:00,163.95,163.99,163.74,163.77,107029
2020/04/13,10:00:00,163.77,163.78,163.35,163.56,176151
2020/04/13,10:01:00,163.56,163.66,163.38,163.57,115798
2020/04/13,10:02:00,163.57,163.64,163.50,163.62,88427
2020/04/13,10:03:00,163.62,163.89,163.60,163.88,105764
2020/04/13,10:04:00,163.88,164.12,163.82,164.07,150834
2020/04/13,10:05:00,164.07,164.12,163.88,164.08,189884
2020/04/13,10:06:00,164.08,164.42,164.01,164.12,210388
2020/04/13,10:07:00,164.12,164.18,163.83,163.88,174757
2020/04/13,10:08:00,163.88,164.07,163.85,164.02,75996
2020/04/13,10:09:00,164.02,164.13,164.02,164.11,112473
2020/04/13,10:10:00,164.11,164.31,163.93,164.31,169315
2020/04/13,10:11:00,164.31,164.40,164.06,164.23,94485
2020/04/13,10:12:00,164.23,164.55,164.22,164.50,117585
2020/04/13,10:13:00,164.50,164.50,164.08,164.15,98490
2020/04/13,10:14:00,164.15,164.22,164.03,164.09,53784
2020/04/13,10:15:00,164.09,164.38,163.97,164.25,119262
2020/04/13,10:16:00,164.25,164.28,163.85,163.97,175881
2020/04/13,10:17:00,163.97,164.07,163.92,164.03,95464
2020/04/13,10:18:00,164.03,164.06,163.76,163.93,90599
2020/04/13,10:19:00,163.93,164.03,163.85,163.86,81737
2020/04/13,10:20:00,163.86,163.95,163.81,163.88,53420
2020/04/13,10:21:00,163.88,164.09,163.67,163.69,148907
2020/04/13,10:22:00,163.70,163.71,163.50,163.59,152337
2020/04/13,10:23:00,163.59,163.79,163.59,163.64,80386
2020/04/13,10:24:00,163.64,163.70,163.47,163.68,63091
2020/04/13,10:25:00,163.69,163.76,163.42,163.44,122239
2020/04/13,10:26:00,163.44,163.52,163.11,163.48,235698
2020/04/13,10:27:00,163.47,163.48,163.26,163.42,77463
2020/04/13,10:28:00,163.42,163.48,163.34,163.46,61687
2020/04/13,10:29:00,163.46,163.68,163.35,163.54,141804
2020/04/13,10:30:00,163.54,163.72,163.44,163.59,73515
2020/04/13,10:31:00,163.59,163.73,163.37,163.68,87075
2020/04/13,10:32:00,163.68,163.71,163.56,163.68,47057
2020/04/13,10:33:00,163.69,163.77,163.53,163.69,99896
2020/04/13,10:34:00,163.69,163.79,163.30,163.33,87059
2020/04/13,10:35:00,163.34,163.70,163.33,163.60,87100
2020/04/13,10:36:00,163.60,163.72,163.37,163.49,65570
2020/04/13,10:37:00,163.48,163.61,163.43,163.47,62103
2020/04/13,10:38:00,163.47,163.49,163.14,163.18,123516
2020/04/13,10:39:00,163.18,163.26,163.01,163.15,97139
2020/04/13,10:40:00,163.15,163.25,163.10,163.17,87891
2020/04/13,10:41:00,163.17,163.25,163.03,163.22,67653
2020/04/13,10:42:00,163.22,163.37,163.22,163.28,64025
2020/04/13,10:43:00,163.27,163.39,163.17,163.20,59751
2020/04/13,10:44:00,163.20,163.27,163.03,163.08,72637
2020/04/13,10:45:00,163.08,163.21,163.07,163.12,44364
2020/04/13,10:46:00,163.12,163.39,163.12,163.34,145578
2020/04/13,10:47:00,163.34,163.44,163.30,163.35,75302
2020/04/13,10:48:00,163.35,163.46,163.27,163.40,79092
2020/04/13,10:49:00,163.40,163.43,163.32,163.34,72474
2020/04/13,10:50:00,163.34,163.35,163.15,163.17,175498
2020/04/13,10:51:00,163.17,163.36,163.10,163.15,65469
2020/04/13,10:52:00,163.15,163.34,163.15,163.30,49592
2020/04/13,10:53:00,163.30,163.35,163.16,163.31,62811
2020/04/13,10:54:00,163.31,163.36,163.07,163.13,105299
2020/04/13,10:55:00,163.12,163.12,162.89,163.09,303581
2020/04/13,10:56:00,163.08,163.19,162.99,163.15,85168
2020/04/13,10:57:00,163.15,163.45,163.15,163.37,75020
2020/04/13,10:58:00,163.37,163.42,163.34,163.38,52217
2020/04/13,10:59:00,163.38,163.42,163.35,163.37,48877
2020/04/13,11:00:00,163.37,163.42,163.30,163.37,56735
2020/04/13,11:01:00,163.37,163.37,163.06,163.11,79279
2020/04/13,11:02:00,163.11,163.33,163.09,163.17,74311
2020/04/13,11:03:00,163.17,163.18,162.81,162.92,183247
2020/04/13,11:04:00,162.91,162.94,162.76,162.90,137246
2020/04/13,11:05:00,162.90,162.96,162.78,162.93,111137
2020/04/13,11:06:00,162.93,162.94,162.65,162.65,78240
2020/04/13,11:07:00,162.65,162.74,162.43,162.48,164220
2020/04/13,11:08:00,162.48,162.72,162.48,162.59,71669
2020/04/13,11:09:00,162.59,162.63,162.30,162.40,107614
2020/04/13,11:10:00,162.40,162.44,162.32,162.42,85453
2020/04/13,11:11:00,162.42,162.57,162.38,162.45,85034
2020/04/13,11:12:00,162.45,162.53,162.39,162.46,99295
2020/04/13,11:13:00,162.46,162.65,162.38,162.51,104901
2020/04/13,11:14:00,162.51,162.67,162.46,162.60,107258
2020/04/13,11:15:00,162.60,162.73,162.52,162.68,62971
2020/04/13,11:16:00,162.68,162.81,162.66,162.77,87313
2020/04/13,11:17:00,162.77,162.81,162.62,162.76,101098
2020/04/13,11:18:00,162.76,162.81,162.74,162.74,46503
2020/04/13,11:19:00,162.74,162.88,162.72,162.88,56589
2020/04/13,11:20:00,162.88,162.95,162.81,162.84,80621
2020/04/13,11:21:00,162.85,162.90,162.71,162.76,58041
2020/04/13,11:22:00,162.78,162.97,162.77,162.89,65332
2020/04/13,11:23:00,162.89,162.91,162.80,162.81,60075
2020/04/13,11:24:00,162.81,162.96,162.81,162.85,71682
2020/04/13,11:25:00,162.85,162.96,162.85,162.90,45124
2020/04/13,11:26:00,162.90,162.98,162.88,162.96,107243
2020/04/13,11:27:00,162.96,163.07,162.92,163.06,159748
2020/04/13,11:28:00,163.08,163.23,163.04,163.10,77685
2020/04/13,11:29:00,163.10,163.19,163.07,163.14,61519
2020/04/13,11:30:00,163.12,163.24,163.09,163.13,81358
2020/04/13,11:31:00,163.14,163.16,162.96,163.03,98066
2020/04/13,11:32:00,163.03,163.07,162.90,162.97,85992
2020/04/13,11:33:00,162.97,162.98,162.76,162.85,109479
2020/04/13,11:34:00,162.85,162.90,162.79,162.86,50575
2020/04/13,11:35:00,162.86,163.10,162.86,163.02,93702
2020/04/13,11:36:00,163.02,163.02,162.89,162.92,79822
2020/04/13,11:37:00,162.92,163.02,162.89,162.95,62517
2020/04/13,11:38:00,162.95,163.08,162.94,163.07,56316
2020/04/13,11:39:00,163.05,163.15,162.97,162.99,83181
2020/04/13,11:40:00,162.99,163.06,162.91,162.93,52784
2020/04/13,11:41:00,162.93,162.97,162.71,162.72,52491
2020/04/13,11:42:00,162.72,162.77,162.58,162.64,50863
2020/04/13,11:43:00,162.64,162.76,162.63,162.69,56323
2020/04/13,11:44:00,162.69,162.88,162.69,162.82,62753
2020/04/13,11:45:00,162.82,162.87,162.68,162.87,60109
2020/04/13,11:46:00,162.87,163.22,162.84,163.18,71343
2020/04/13,11:47:00,163.18,163.23,163.09,163.10,72590
2020/04/13,11:48:00,163.10,163.31,163.08,163.24,112493
2020/04/13,11:49:00,163.23,163.40,163.23,163.30,58091
2020/04/13,11:50:00,163.30,163.38,163.28,163.31,54015
2020/04/13,11:51:00,163.29,163.36,163.12,163.16,56710
2020/04/13,11:52:00,163.16,163.18,163.09,163.09,31619
2020/04/13,11:53:00,163.09,163.26,163.09,163.20,62228
2020/04/13,11:54:00,163.20,163.20,162.99,163.06,83110
2020/04/13,11:55:00,163.06,163.20,163.01,163.15,59621
2020/04/13,11:56:00,163.15,163.16,162.91,162.94,66683
2020/04/13,11:57:00,162.94,163.16,162.86,163.13,50242
2020/04/13,11:58:00,163.13,163.21,163.07,163.18,39519
2020/04/13,11:59:00,163.17,163.20,163.00,163.05,50412
2020/04/13,12:00:00,163.05,163.06,162.94,163.00,93248
2020/04/13,12:01:00,163.00,163.03,162.87,162.99,37347
2020/04/13,12:02:00,162.99,163.17,162.96,163.09,77101
2020/04/13,12:03:00,163.09,163.28,163.04,163.25,54011
2020/04/13,12:04:00,163.25,163.42,163.23,163.38,97152
2020/04/13,12:05:00,163.38,163.43,163.26,163.41,100781
2020/04/13,12:06:00,163.41,163.49,163.39,163.46,77260
2020/04/13,12:07:00,163.47,163.47,163.29,163.39,112796
2020/04/13,12:08:00,163.39,163.42,163.25,163.34,56445
2020/04/13,12:09:00,163.34,163.35,163.16,163.17,47446
2020/04/13,12:10:00,163.18,163.27,163.11,163.14,51503
2020/04/13,12:11:00,163.14,163.24,163.06,163.06,73958
2020/04/13,12:12:00,163.06,163.19,163.06,163.13,68054
2020/04/13,12:13:00,163.14,163.25,163.12,163.22,94968
2020/04/13,12:14:00,163.22,163.41,163.19,163.32,73123
2020/04/13,12:15:00,163.32,163.32,163.22,163.27,58764
2020/04/13,12:16:00,163.27,163.27,163.16,163.18,73727
2020/04/13,12:17:00,163.17,163.20,163.07,163.18,91245
2020/04/13,12:18:00,163.18,163.26,163.15,163.20,67024
2020/04/13,12:19:00,163.20,163.26,163.14,163.20,75581
2020/04/13,12:20:00,163.20,163.21,163.13,163.18,47493
2020/04/13,12:21:00,163.18,163.21,163.10,163.16,45362
2020/04/13,12:22:00,163.16,163.18,163.05,163.07,33975
2020/04/13,12:23:00,163.06,163.07,163.00,163.01,49361
2020/04/13,12:24:00,163.01,163.16,162.97,163.14,89800
2020/04/13,12:25:00,163.14,163.24,163.08,163.17,85399
2020/04/13,12:26:00,163.17,163.34,163.06,163.10,182062
2020/04/13,12:27:00,163.10,163.13,162.99,163.13,80554
2020/04/13,12:28:00,163.13,163.24,163.02,163.07,81187
2020/04/13,12:29:00,163.08,163.08,162.98,163.01,63944
2020/04/13,12:30:00,163.01,163.03,162.93,162.99,58864
2020/04/13,12:31:00,162.99,162.99,162.79,162.89,97237
2020/04/13,12:32:00,162.89,163.05,162.88,163.01,57460
2020/04/13,12:33:00,163.01,163.04,162.90,162.97,33909
2020/04/13,12:34:00,162.97,163.02,162.92,162.97,48021
2020/04/13,12:35:00,162.97,163.04,162.91,162.92,58403
2020/04/13,12:36:00,162.92,163.06,162.92,162.95,65984
2020/04/13,12:37:00,162.95,163.02,162.87,162.97,44018
2020/04/13,12:38:00,162.97,162.98,162.85,162.97,35846
2020/04/13,12:39:00,162.97,163.05,162.94,162.94,63378
2020/04/13,12:40:00,162.95,162.95,162.80,162.90,76439
2020/04/13,12:41:00,162.90,163.04,162.90,162.97,50012
2020/04/13,12:42:00,162.97,163.04,162.91,162.98,49018
2020/04/13,12:43:00,162.98,163.04,162.94,163.02,40354
2020/04/13,12:44:00,163.01,163.07,162.89,162.89,96162
2020/04/13,12:45:00,162.89,162.94,162.81,162.92,69268
2020/04/13,12:46:00,162.92,163.10,162.88,163.09,65902
2020/04/13,12:47:00,163.09,163.12,163.04,163.12,37162
2020/04/13,12:48:00,163.12,163.12,163.04,163.11,43482
2020/04/13,12:49:00,163.11,163.15,163.02,163.02,32087
2020/04/13,12:50:00,163.02,163.08,163.00,163.00,43016
2020/04/13,12:51:00,163.01,163.01,162.80,162.82,47605
2020/04/13,12:52:00,162.83,162.85,162.58,162.60,106663
2020/04/13,12:53:00,162.60,162.69,162.58,162.67,53350
2020/04/13,12:54:00,162.67,162.67,162.57,162.65,47334
2020/04/13,12:55:00,162.65,162.72,162.55,162.59,59411
2020/04/13,12:56:00,162.59,162.68,162.53,162.60,40879
2020/04/13,12:57:00,162.60,162.64,162.57,162.61,52752
2020/04/13,12:58:00,162.61,162.68,162.57,162.64,69963
2020/04/13,12:59:00,162.62,162.69,162.57,162.68,62527
2020/04/13,13:00:00,162.68,162.75,162.61,162.71,37279
2020/04/13,13:01:00,162.71,162.72,162.50,162.56,69049
2020/04/13,13:02:00,162.56,162.65,162.55,162.61,94462
2020/04/13,13:03:00,162.61,162.61,162.50,162.53,39244
2020/04/13,13:04:00,162.52,162.69,162.50,162.69,95419
2020/04/13,13:05:00,162.69,162.78,162.56,162.78,47698
2020/04/13,13:06:00,162.78,162.88,162.75,162.86,48144
2020/04/13,13:07:00,162.86,162.89,162.78,162.80,42764
2020/04/13,13:08:00,162.80,162.83,162.71,162.72,37900
2020/04/13,13:09:00,162.73,162.74,162.64,162.67,37141
2020/04/13,13:10:00,162.68,162.83,162.68,162.81,50506
2020/04/13,13:11:00,162.81,162.82,162.59,162.59,49545
2020/04/13,13:12:00,162.59,162.59,162.50,162.51,130981
2020/04/13,13:13:00,162.51,162.60,162.50,162.51,51001
2020/04/13,13:14:00,162.51,162.61,162.50,162.60,133760
2020/04/13,13:15:00,162.60,162.73,162.59,162.68,39944
2020/04/13,13:16:00,162.68,162.78,162.66,162.70,41552
2020/04/13,13:17:00,162.69,162.69,162.51,162.54,27257
2020/04/13,13:18:00,162.54,162.61,162.52,162.57,61105
2020/04/13,13:19:00,162.56,162.58,162.50,162.58,94497
2020/04/13,13:20:00,162.58,162.70,162.57,162.70,41002
2020/04/13,13:21:00,162.70,162.72,162.57,162.62,36176
2020/04/13,13:22:00,162.62,162.64,162.52,162.57,136157
2020/04/13,13:23:00,162.57,162.60,162.53,162.59,41835
2020/04/13,13:24:00,162.60,162.60,162.51,162.52,40857
2020/04/13,13:25:00,162.52,162.56,162.50,162.56,59039
2020/04/13,13:26:00,162.56,162.62,162.51,162.60,34377
2020/04/13,13:27:00,162.60,162.60,162.48,162.53,100469
2020/04/13,13:28:00,162.53,162.76,162.53,162.76,71912
2020/04/13,13:29:00,162.76,162.77,162.61,162.70,43392
2020/04/13,13:30:00,162.70,162.74,162.60,162.70,43363
2020/04/13,13:31:00,162.70,162.79,162.58,162.79,44962
2020/04/13,13:32:00,162.79,162.87,162.75,162.83,53456
2020/04/13,13:33:00,162.83,162.99,162.83,162.92,80142
2020/04/13,13:34:00,162.92,162.96,162.90,162.91,31399
2020/04/13,13:35:00,162.91,162.98,162.84,162.94,55156
2020/04/13,13:36:00,162.94,162.94,162.77,162.80,31229
2020/04/13,13:37:00,162.80,163.04,162.74,162.99,67710
2020/04/13,13:38:00,162.99,163.09,162.98,163.02,60534
2020/04/13,13:39:00,163.02,163.09,163.02,163.07,42770
2020/04/13,13:40:00,163.07,163.14,163.04,163.06,55941
2020/04/13,13:41:00,163.04,163.11,163.01,163.08,42651
2020/04/13,13:42:00,163.08,163.16,163.05,163.16,60097
2020/04/13,13:43:00,163.15,163.25,163.11,163.22,81039
2020/04/13,13:44:00,163.22,163.31,163.21,163.25,68532
2020/04/13,13:45:00,163.25,163.26,163.17,163.22,52296
2020/04/13,13:46:00,163.22,163.38,163.22,163.35,62123
2020/04/13,13:47:00,163.35,163.35,163.20,163.22,46935
2020/04/13,13:48:00,163.22,163.25,163.08,163.20,102444
2020/04/13,13:49:00,163.20,163.24,163.14,163.23,31374
2020/04/13,13:50:00,163.23,163.24,163.14,163.14,38572
2020/04/13,13:51:00,163.14,163.37,163.14,163.33,55933
2020/04/13,13:52:00,163.33,163.36,163.29,163.35,57784
2020/04/13,13:53:00,163.35,163.41,163.31,163.33,65479
2020/04/13,13:54:00,163.34,163.37,163.29,163.31,36648
2020/04/13,13:55:00,163.31,163.48,163.30,163.48,78717
2020/04/13,13:56:00,163.48,163.58,163.47,163.57,80977
2020/04/13,13:57:00,163.57,163.58,163.34,163.37,49882
2020/04/13,13:58:00,163.37,163.40,163.28,163.34,39263
2020/04/13,13:59:00,163.34,163.39,163.28,163.31,54450
2020/04/13,14:00:00,163.32,163.37,163.18,163.26,52043
2020/04/13,14:01:00,163.26,163.42,163.25,163.35,39405
2020/04/13,14:02:00,163.35,163.52,163.18,163.18,79179
2020/04/13,14:03:00,163.18,163.32,163.18,163.31,33765
2020/04/13,14:04:00,163.32,163.41,163.26,163.37,34294
2020/04/13,14:05:00,163.37,163.50,163.35,163.36,44254
2020/04/13,14:06:00,163.36,163.57,163.33,163.54,56693
2020/04/13,14:07:00,163.54,163.69,163.53,163.57,94660
2020/04/13,14:08:00,163.57,163.59,163.30,163.32,90230
2020/04/13,14:09:00,163.32,163.36,163.15,163.21,85455
2020/04/13,14:10:00,163.21,163.26,163.02,163.07,82021
2020/04/13,14:11:00,163.07,163.10,162.82,162.84,106631
2020/04/13,14:12:00,162.85,162.94,162.77,162.77,63272
2020/04/13,14:13:00,162.77,162.84,162.64,162.67,92107
2020/04/13,14:14:00,162.67,162.70,162.58,162.59,132838
2020/04/13,14:15:00,162.59,162.66,162.50,162.51,131115
2020/04/13,14:16:00,162.51,162.69,162.50,162.63,162354
2020/04/13,14:17:00,162.63,162.77,162.58,162.73,95760
2020/04/13,14:18:00,162.73,162.91,162.68,162.87,74640
2020/04/13,14:19:00,162.87,163.04,162.79,163.04,58173
2020/04/13,14:20:00,163.04,163.05,162.88,163.00,76802
2020/04/13,14:21:00,163.00,163.00,162.81,162.92,67770
2020/04/13,14:22:00,162.91,162.91,162.79,162.80,87101
2020/04/13,14:23:00,162.80,162.82,162.69,162.70,41946
2020/04/13,14:24:00,162.72,162.81,162.67,162.77,65990
2020/04/13,14:25:00,162.78,162.81,162.63,162.76,73090
2020/04/13,14:26:00,162.77,162.84,162.65,162.65,56608
2020/04/13,14:27:00,162.66,162.71,162.50,162.58,72335
2020/04/13,14:28:00,162.58,162.70,162.55,162.68,71561
2020/04/13,14:29:00,162.68,162.72,162.58,162.66,48694
2020/04/13,14:30:00,162.66,162.72,162.65,162.70,54161
2020/04/13,14:31:00,162.70,162.92,162.69,162.91,93368
2020/04/13,14:32:00,162.91,162.96,162.81,162.83,35538
2020/04/13,14:33:00,162.83,162.84,162.76,162.77,42111
2020/04/13,14:34:00,162.77,162.86,162.73,162.86,33174
2020/04/13,14:35:00,162.86,162.90,162.80,162.87,56231
2020/04/13,14:36:00,162.87,162.87,162.63,162.64,60082
2020/04/13,14:37:00,162.64,162.67,162.60,162.63,38946
2020/04/13,14:38:00,162.63,162.82,162.60,162.79,53470
2020/04/13,14:39:00,162.79,162.90,162.79,162.85,54011
2020/04/13,14:40:00,162.85,162.88,162.65,162.73,68779
2020/04/13,14:41:00,162.73,162.82,162.67,162.70,72183
2020/04/13,14:42:00,162.70,162.70,162.56,162.59,79320
2020/04/13,14:43:00,162.59,162.72,162.57,162.70,51915
2020/04/13,14:44:00,162.70,162.78,162.65,162.68,59274
2020/04/13,14:45:00,162.68,162.70,162.59,162.65,98244
2020/04/13,14:46:00,162.65,162.91,162.64,162.82,77467
2020/04/13,14:47:00,162.82,162.85,162.67,162.74,48374
2020/04/13,14:48:00,162.74,162.88,162.66,162.87,56743
2020/04/13,14:49:00,162.87,163.13,162.87,163.01,151610
2020/04/13,14:50:00,163.01,163.01,162.91,162.91,41618
2020/04/13,14:51:00,162.91,163.06,162.81,162.93,81209
2020/04/13,14:52:00,162.93,163.05,162.88,162.90,61662
2020/04/13,14:53:00,162.90,162.90,162.75,162.85,49456
2020/04/13,14:54:00,162.85,162.85,162.76,162.84,33235
2020/04/13,14:55:00,162.84,162.92,162.81,162.87,40646
2020/04/13,14:56:00,162.87,162.98,162.76,162.98,50562
2020/04/13,14:57:00,162.97,163.20,162.94,163.16,89553
2020/04/13,14:58:00,163.16,163.16,163.05,163.11,46766
2020/04/13,14:59:00,163.11,163.17,163.07,163.15,36240
2020/04/13,15:00:00,163.15,163.19,163.10,163.14,36352
2020/04/13,15:01:00,163.14,163.17,162.98,163.02,62680
2020/04/13,15:02:00,163.02,163.09,163.00,163.05,36365
2020/04/13,15:03:00,163.05,163.07,162.94,162.99,43423
2020/04/13,15:04:00,162.99,162.99,162.73,162.80,80109
2020/04/13,15:05:00,162.80,162.89,162.75,162.80,59395
2020/04/13,15:06:00,162.80,162.91,162.78,162.90,113670
2020/04/13,15:07:00,162.89,162.92,162.77,162.83,38758
2020/04/13,15:08:00,162.83,162.85,162.78,162.81,32163
2020/04/13,15:09:00,162.81,162.86,162.69,162.73,80782
2020/04/13,15:10:00,162.73,162.77,162.65,162.77,53198
2020/04/13,15:11:00,162.77,162.86,162.70,162.86,48083
2020/04/13,15:12:00,162.86,162.95,162.78,162.80,74001
2020/04/13,15:13:00,162.81,162.82,162.70,162.77,64804
2020/04/13,15:14:00,162.77,162.81,162.66,162.76,52379
2020/04/13,15:15:00,162.76,162.83,162.73,162.73,43420
2020/04/13,15:16:00,162.73,162.76,162.60,162.76,89318
2020/04/13,15:17:00,162.77,163.07,162.77,163.06,151433
2020/04/13,15:18:00,163.06,163.10,162.97,163.04,100256
2020/04/13,15:19:00,163.04,163.22,162.99,163.14,141935
2020/04/13,15:20:00,163.14,163.26,163.13,163.25,99320
2020/04/13,15:21:00,163.25,163.37,163.16,163.37,97827
2020/04/13,15:22:00,163.37,163.46,163.21,163.23,145196
2020/04/13,15:23:00,163.23,163.26,163.11,163.18,98983
2020/04/13,15:24:00,163.18,163.28,163.15,163.26,73564
2020/04/13,15:25:00,163.26,163.35,163.20,163.32,68208
2020/04/13,15:26:00,163.32,163.32,163.18,163.18,80412
2020/04/13,15:27:00,163.18,163.29,163.18,163.23,73260
2020/04/13,15:28:00,163.24,163.35,163.18,163.22,84372
2020/04/13,15:29:00,163.22,163.37,163.19,163.35,53604
2020/04/13,15:30:00,163.35,163.53,163.29,163.52,98734
2020/04/13,15:31:00,163.52,163.64,163.40,163.64,82025
2020/04/13,15:32:00,163.64,163.91,163.64,163.88,152237
2020/04/13,15:33:00,163.88,164.17,163.87,164.12,246003
2020/04/13,15:34:00,164.11,164.23,164.06,164.12,160928
2020/04/13,15:35:00,164.12,164.25,164.08,164.24,154074
2020/04/13,15:36:00,164.24,164.45,164.14,164.30,184283
2020/04/13,15:37:00,164.30,164.38,164.07,164.21,125288
2020/04/13,15:38:00,164.20,164.28,164.11,164.16,133128
2020/04/13,15:39:00,164.16,164.64,164.16,164.62,213471
2020/04/13,15:40:00,164.62,164.87,164.53,164.80,177465
2020/04/13,15:41:00,164.80,164.88,164.35,164.40,162374
2020/04/13,15:42:00,164.40,164.82,164.39,164.74,132764
2020/04/13,15:43:00,164.73,164.73,164.47,164.50,140059
2020/04/13,15:44:00,164.50,164.78,164.47,164.76,133471
2020/04/13,15:45:00,164.76,164.93,164.70,164.89,133128
2020/04/13,15:46:00,164.90,164.90,164.61,164.62,166178
2020/04/13,15:47:00,164.62,164.85,164.62,164.78,76565
2020/04/13,15:48:00,164.78,165.00,164.70,164.93,138833
2020/04/13,15:49:00,164.91,165.06,164.75,165.06,206091
2020/04/13,15:50:00,165.06,165.07,164.88,165.04,127078
2020/04/13,15:51:00,165.04,165.15,163.58,164.33,305833
2020/04/13,15:52:00,163.99,164.05,163.95,164.04,226139
2020/04/13,15:53:00,163.98,164.14,163.98,164.12,245056
2020/04/13,15:54:00,163.96,164.13,163.81,164.10,197317
2020/04/13,15:55:00,164.41,164.60,164.41,164.59,199462
2020/04/14,09:31:00,169.00,169.08,168.00,168.64,1034072
2020/04/14,09:32:00,168.64,168.69,168.30,168.66,265543
2020/04/14,09:33:00,168.66,168.96,168.64,168.83,196257
2020/04/14,09:34:00,168.83,168.99,168.59,168.86,197273
2020/04/14,09:35:00,168.86,169.26,168.86,169.24,281181
2020/04/14,09:36:00,169.23,169.45,169.19,169.33,207009
2020/04/14,09:37:00,169.33,169.41,169.06,169.17,209211
2020/04/14,09:38:00,169.15,169.44,169.15,169.38,145271
2020/04/14,09:39:00,169.38,169.45,169.25,169.32,198327
2020/04/14,09:40:00,169.30,169.67,169.27,169.31,303796
2020/04/14,09:41:00,169.31,169.60,169.31,169.46,160157
2020/04/14,09:42:00,169.44,169.49,169.33,169.33,126655
2020/04/14,09:43:00,169.33,169.63,169.33,169.62,224270
2020/04/14,09:44:00,169.62,169.84,169.59,169.80,182230
2020/04/14,09:45:00,169.80,170.09,169.73,170.00,619394
2020/04/14,09:46:00,170.00,170.37,169.94,170.35,277697
2020/04/14,09:47:00,170.35,170.58,170.25,170.41,294752
2020/04/14,09:48:00,170.41,170.48,169.78,169.83,306672
2020/04/14,09:49:00,169.83,170.03,169.69,169.82,256385
2020/04/14,09:50:00,169.82,170.12,169.82,170.09,169019
2020/04/14,09:51:00,170.09,170.16,169.97,170.04,161160
2020/04/14,09:52:00,170.04,170.10,169.83,169.98,193733
2020/04/14,09:53:00,169.98,170.05,169.85,169.98,162826
2020/04/14,09:54:00,169.98,170.18,169.97,170.15,200853
2020/04/14,09:55:00,170.15,170.33,170.14,170.32,183500
2020/04/14,09:56:00,170.32,170.58,170.30,170.39,201725
2020/04/14,09:57:00,170.39,170.55,170.39,170.43,166372
2020/04/14,09:58:00,170.43,170.68,170.40,170.58,155506
2020/04/14,09:59:00,170.58,170.63,170.44,170.58,125962
2020/04/14,10:00:00,170.58,170.71,170.52,170.66,162529
2020/04/14,10:01:00,170.66,170.77,170.42,170.50,239115
2020/04/14,10:02:00,170.50,170.54,170.30,170.32,169016
2020/04/14,10:03:00,170.32,170.50,170.31,170.49,149256
2020/04/14,10:04:00,170.49,170.56,170.25,170.33,128366
2020/04/14,10:05:00,170.33,170.34,170.06,170.10,141023
2020/04/14,10:06:00,170.11,170.37,170.09,170.21,116023
2020/04/14,10:07:00,170.21,170.28,170.11,170.17,103626
2020/04/14,10:08:00,170.17,170.28,169.94,169.95,188245
2020/04/14,10:09:00,169.95,170.22,169.93,170.04,124139
2020/04/14,10:10:00,170.03,170.29,169.95,170.09,133715
2020/04/14,10:11:00,170.09,170.31,170.02,170.13,117168
2020/04/14,10:12:00,170.13,170.32,170.08,170.31,158231
2020/04/14,10:13:00,170.31,170.36,170.25,170.27,108963
2020/04/14,10:14:00,170.27,170.37,170.16,170.35,98164
2020/04/14,10:15:00,170.35,170.48,170.08,170.19,103737
2020/04/14,10:16:00,170.19,170.42,170.18,170.39,100474
2020/04/14,10:17:00,170.39,170.53,170.37,170.47,193286
2020/04/14,10:18:00,170.47,170.55,170.38,170.51,162128
2020/04/14,10:19:00,170.51,170.65,170.48,170.60,158965
2020/04/14,10:20:00,170.61,170.61,170.39,170.40,144834
2020/04/14,10:21:00,170.40,170.58,170.32,170.53,120623
2020/04/14,10:22:00,170.53,170.59,170.45,170.55,86579
2020/04/14,10:23:00,170.55,170.65,170.53,170.62,96278
2020/04/14,10:24:00,170.62,170.69,170.55,170.61,143699
2020/04/14,10:25:00,170.61,170.74,170.57,170.71,85861
2020/04/14,10:26:00,170.71,170.76,170.47,170.51,117164
2020/04/14,10:27:00,170.51,170.63,170.40,170.55,124008
2020/04/14,10:28:00,170.55,170.79,170.55,170.78,114805
2020/04/14,10:29:00,170.78,170.82,170.59,170.59,113122
2020/04/14,10:30:00,170.59,170.77,170.53,170.74,116176
2020/04/14,10:31:00,170.74,170.78,170.57,170.61,101423
2020/04/14,10:32:00,170.61,170.71,170.53,170.53,127176
2020/04/14,10:33:00,170.53,170.55,170.39,170.49,134809
2020/04/14,10:34:00,170.49,170.50,170.40,170.45,83877
2020/04/14,10:35:00,170.45,170.45,170.31,170.32,107094
2020/04/14,10:36:00,170.32,170.49,170.32,170.44,83956
2020/04/14,10:37:00,170.44,170.58,170.38,170.57,121406
2020/04/14,10:38:00,170.57,170.68,170.53,170.67,86715
2020/04/14,10:39:00,170.67,170.67,170.39,170.41,92654
2020/04/14,10:40:00,170.41,170.57,170.40,170.53,66900
2020/04/14,10:41:00,170.53,170.59,170.46,170.48,81983
2020/04/14,10:42:00,170.48,170.63,170.48,170.56,83019
2020/04/14,10:43:00,170.56,170.62,170.41,170.60,103192
2020/04/14,10:44:00,170.59,170.69,170.56,170.69,97987
2020/04/14,10:45:00,170.69,170.78,170.63,170.74,110381
2020/04/14,10:46:00,170.73,170.93,170.72,170.92,144923
2020/04/14,10:47:00,170.92,171.00,170.74,170.75,154280
2020/04/14,10:48:00,170.76,170.77,170.59,170.76,107025
2020/04/14,10:49:00,170.77,170.87,170.71,170.72,73808
2020/04/14,10:50:00,170.72,170.83,170.65,170.83,100380
2020/04/14,10:51:00,170.83,170.97,170.68,170.88,127193
2020/04/14,10:52:00,170.88,171.00,170.83,170.99,108361
2020/04/14,10:53:00,170.99,171.02,170.81,170.81,233419
2020/04/14,10:54:00,170.81,170.93,170.77,170.85,94775
2020/04/14,10:55:00,170.85,170.89,170.57,170.60,98417
2020/04/14,10:56:00,170.59,170.65,170.50,170.53,117094
2020/04/14,10:57:00,170.53,170.64,170.51,170.54,102677
2020/04/14,10:58:00,170.54,170.69,170.53,170.61,86731
2020/04/14,10:59:00,170.61,170.65,170.55,170.60,77990
2020/04/14,11:00:00,170.60,170.74,170.60,170.65,97015
2020/04/14,11:01:00,170.65,170.92,170.64,170.89,136037
2020/04/14,11:02:00,170.89,171.00,170.86,170.97,106800
2020/04/14,11:03:00,170.97,171.00,170.85,170.89,94877
2020/04/14,11:04:00,170.90,170.93,170.61,170.62,82556
2020/04/14,11:05:00,170.63,170.67,170.48,170.52,121497
2020/04/14,11:06:00,170.52,170.67,170.51,170.66,107896
2020/04/14,11:07:00,170.66,170.70,170.56,170.58,104746
2020/04/14,11:08:00,170.58,170.58,170.41,170.49,155617
2020/04/14,11:09:00,170.49,170.57,170.41,170.44,112046
2020/04/14,11:10:00,170.43,170.51,170.26,170.27,134008
2020/04/14,11:11:00,170.28,170.48,170.26,170.42,107828
2020/04/14,11:12:00,170.42,170.46,170.19,170.19,144526
2020/04/14,11:13:00,170.19,170.36,170.15,170.21,117153
2020/04/14,11:14:00,170.21,170.33,170.21,170.33,95964
2020/04/14,11:15:00,170.33,170.40,170.17,170.40,119637
2020/04/14,11:16:00,170.38,170.46,170.31,170.46,95318
2020/04/14,11:17:00,170.46,170.49,170.23,170.27,80058
2020/04/14,11:18:00,170.27,170.53,170.27,170.42,191339
2020/04/14,11:19:00,170.42,170.42,170.21,170.29,96765
2020/04/14,11:20:00,170.31,170.39,170.28,170.28,76321
2020/04/14,11:21:00,170.28,170.48,170.25,170.41,116236
2020/04/14,11:22:00,170.41,170.64,170.41,170.48,128360
2020/04/14,11:23:00,170.48,170.60,170.38,170.55,118535
2020/04/14,11:24:00,170.54,170.64,170.49,170.54,128295
2020/04/14,11:25:00,170.55,170.64,170.42,170.62,145407
2020/04/14,11:26:00,170.63,170.73,170.59,170.72,119480
2020/04/14,11:27:00,170.72,170.79,170.65,170.65,71791
2020/04/14,11:28:00,170.65,170.71,170.61,170.62,71322
2020/04/14,11:29:00,170.62,170.79,170.54,170.54,104145
2020/04/14,11:30:00,170.55,170.62,170.44,170.49,89289
2020/04/14,11:31:00,170.49,170.62,170.49,170.52,61050
2020/04/14,11:32:00,170.52,170.82,170.52,170.71,92731
2020/04/14,11:33:00,170.71,170.89,170.70,170.89,88985
2020/04/14,11:34:00,170.89,170.96,170.88,170.92,101606
2020/04/14,11:35:00,170.92,170.95,170.84,170.87,69192
2020/04/14,11:36:00,170.88,170.88,170.77,170.80,83577
2020/04/14,11:37:00,170.82,170.89,170.80,170.81,90623
2020/04/14,11:38:00,170.81,170.95,170.79,170.93,69701
2020/04/14,11:39:00,170.93,171.00,170.82,170.97,160736
2020/04/14,11:40:00,170.97,171.03,170.87,170.92,127439
2020/04/14,11:41:00,170.93,171.09,170.81,171.07,119737
2020/04/14,11:42:00,171.07,171.14,170.96,170.96,140231
2020/04/14,11:43:00,170.96,171.02,170.94,170.96,59383
2020/04/14,11:44:00,170.96,171.02,170.91,170.97,63400
2020/04/14,11:45:00,170.97,171.07,170.96,170.99,74829
2020/04/14,11:46:00,170.98,171.07,170.94,171.03,67547
2020/04/14,11:47:00,171.03,171.13,170.90,170.95,126275
2020/04/14,11:48:00,170.96,171.09,170.96,171.04,115187
2020/04/14,11:49:00,171.04,171.17,171.02,171.02,56944
2020/04/14,11:50:00,171.02,171.10,171.00,171.08,63774
2020/04/14,11:51:00,171.08,171.13,171.00,171.05,57236
2020/04/14,11:52:00,171.05,171.10,171.01,171.03,64222
2020/04/14,11:53:00,171.03,171.06,170.94,171.05,119534
2020/04/14,11:54:00,171.05,171.12,171.03,171.08,135935
2020/04/14,11:55:00,171.08,171.18,171.06,171.14,67131
2020/04/14,11:56:00,171.14,171.19,171.10,171.15,83368
2020/04/14,11:57:00,171.15,171.15,170.84,170.89,142029
2020/04/14,11:58:00,170.90,171.01,170.83,170.96,62906
2020/04/14,11:59:00,170.96,171.05,170.93,171.01,51249
2020/04/14,12:00:00,171.01,171.07,170.93,170.97,102815
2020/04/14,12:01:00,170.98,171.35,170.98,171.32,162942
2020/04/14,12:02:00,171.32,171.45,171.32,171.40,96772
2020/04/14,12:03:00,171.40,171.59,171.34,171.52,141087
2020/04/14,12:04:00,171.52,171.55,171.38,171.47,86915
2020/04/14,12:05:00,171.47,171.62,171.47,171.56,91035
2020/04/14,12:06:00,171.56,171.62,171.38,171.43,103949
2020/04/14,12:07:00,171.43,171.53,171.38,171.48,79618
2020/04/14,12:08:00,171.48,171.65,171.45,171.60,107803
2020/04/14,12:09:00,171.59,171.70,171.56,171.63,100052
2020/04/14,12:10:00,171.63,171.73,171.57,171.64,88208
2020/04/14,12:11:00,171.64,171.67,171.29,171.29,89903
2020/04/14,12:12:00,171.29,171.35,171.21,171.34,87752
2020/04/14,12:13:00,171.34,171.41,171.30,171.34,44071
2020/04/14,12:14:00,171.34,171.36,171.14,171.15,68227
2020/04/14,12:15:00,171.15,171.27,171.12,171.20,41078
2020/04/14,12:16:00,171.20,171.33,171.20,171.28,45140
2020/04/14,12:17:00,171.28,171.73,171.28,171.68,107584
2020/04/14,12:18:00,171.68,171.83,171.67,171.75,105118
2020/04/14,12:19:00,171.75,171.87,171.68,171.86,87611
2020/04/14,12:20:00,171.86,171.91,171.82,171.88,80152
2020/04/14,12:21:00,171.88,172.03,171.87,171.96,323744
2020/04/14,12:22:00,171.96,172.00,171.87,171.87,120328
2020/04/14,12:23:00,171.87,171.89,171.76,171.85,65075
2020/04/14,12:24:00,171.83,172.00,171.82,171.97,85294
2020/04/14,12:25:00,171.97,172.00,171.89,171.94,77771
2020/04/14,12:26:00,171.94,172.04,171.93,172.04,93604
2020/04/14,12:27:00,172.04,172.07,171.96,172.01,71929
2020/04/14,12:28:00,172.00,172.03,171.76,171.78,95007
2020/04/14,12:29:00,171.78,171.85,171.64,171.78,110132
2020/04/14,12:30:00,171.78,171.91,171.78,171.85,49132
2020/04/14,12:31:00,171.86,172.03,171.86,171.95,56193
2020/04/14,12:32:00,171.96,171.99,171.80,171.80,58650
2020/04/14,12:33:00,171.80,171.95,171.79,171.94,101297
2020/04/14,12:34:00,171.95,171.95,171.84,171.89,79801
2020/04/14,12:35:00,171.89,171.89,171.63,171.65,93109
2020/04/14,12:36:00,171.65,171.81,171.60,171.81,90174
2020/04/14,12:37:00,171.81,171.93,171.81,171.93,92525
2020/04/14,12:38:00,171.93,172.00,171.89,171.97,53502
2020/04/14,12:39:00,171.97,172.05,171.90,172.04,85540
2020/04/14,12:40:00,172.03,172.08,171.90,171.91,48499
2020/04/14,12:41:00,171.91,172.22,171.91,172.20,108089
2020/04/14,12:42:00,172.20,172.24,172.07,172.16,140155
2020/04/14,12:43:00,172.16,172.34,172.12,172.29,146244
2020/04/14,12:44:00,172.28,172.42,172.23,172.41,86378
2020/04/14,12:45:00,172.41,172.45,172.32,172.36,57233
2020/04/14,12:46:00,172.36,172.50,172.36,172.45,123158
2020/04/14,12:47:00,172.45,172.50,172.35,172.50,81365
2020/04/14,12:48:00,172.50,172.64,172.39,172.41,123034
2020/04/14,12:49:00,172.41,172.44,172.27,172.37,63279
2020/04/14,12:50:00,172.37,172.46,172.26,172.45,58398
2020/04/14,12:51:00,172.45,172.70,172.44,172.69,68912
2020/04/14,12:52:00,172.70,172.71,172.57,172.66,158475
2020/04/14,12:53:00,172.66,172.69,172.63,172.65,103457
2020/04/14,12:54:00,172.65,172.80,172.62,172.77,94277
2020/04/14,12:55:00,172.76,172.93,172.71,172.92,83403
2020/04/14,12:56:00,172.91,172.97,172.77,172.81,142744
2020/04/14,12:57:00,172.81,172.85,172.78,172.79,118046
2020/04/14,12:58:00,172.80,172.97,172.79,172.91,45533
2020/04/14,12:59:00,172.91,172.92,172.81,172.83,49950
2020/04/14,13:00:00,172.83,172.85,172.72,172.73,71773
2020/04/14,13:01:00,172.74,172.78,172.55,172.62,106947
2020/04/14,13:02:00,172.62,172.69,172.55,172.56,79023
2020/04/14,13:03:00,172.56,172.64,172.41,172.42,109866
2020/04/14,13:04:00,172.42,172.58,172.41,172.58,65505
2020/04/14,13:05:00,172.58,172.67,172.50,172.53,63937
2020/04/14,13:06:00,172.53,172.54,172.43,172.46,36973
2020/04/14,13:07:00,172.46,172.52,172.40,172.50,67845
2020/04/14,13:08:00,172.50,172.63,172.48,172.62,66841
2020/04/14,13:09:00,172.62,172.72,172.60,172.63,86860
2020/04/14,13:10:00,172.63,172.78,172.53,172.54,97595
2020/04/14,13:11:00,172.54,172.81,172.54,172.80,54790
2020/04/14,13:12:00,172.80,172.90,172.75,172.89,60897
2020/04/14,13:13:00,172.89,173.00,172.80,172.99,109697
2020/04/14,13:14:00,172.99,173.06,172.92,172.95,184507
2020/04/14,13:15:00,172.95,172.96,172.81,172.81,61923
2020/04/14,13:16:00,172.81,172.82,172.64,172.68,86428
2020/04/14,13:17:00,172.68,172.80,172.68,172.78,69368
2020/04/14,13:18:00,172.78,172.85,172.66,172.67,57969
2020/04/14,13:19:00,172.67,172.73,172.63,172.70,94866
2020/04/14,13:20:00,172.70,172.79,172.67,172.69,121851
2020/04/14,13:21:00,172.70,172.87,172.67,172.83,146142
2020/04/14,13:22:00,172.83,172.94,172.81,172.90,62254
2020/04/14,13:23:00,172.90,173.14,172.90,173.12,98667
2020/04/14,13:24:00,173.12,173.13,173.01,173.02,42822
2020/04/14,13:25:00,173.02,173.09,172.98,173.04,111423
2020/04/14,13:26:00,173.03,173.09,173.00,173.04,74454
2020/04/14,13:27:00,173.05,173.08,172.97,173.03,61581
2020/04/14,13:28:00,173.03,173.03,172.92,172.93,49285
2020/04/14,13:29:00,172.93,173.01,172.81,172.85,79911
2020/04/14,13:30:00,172.83,172.84,172.47,172.51,166366
2020/04/14,13:31:00,172.52,172.84,172.51,172.72,204952
2020/04/14,13:32:00,172.71,172.71,172.54,172.68,77454
2020/04/14,13:33:00,172.68,172.71,172.60,172.64,61966
2020/04/14,13:34:00,172.64,172.75,172.64,172.70,60147
2020/04/14,13:35:00,172.70,172.81,172.68,172.71,63585
2020/04/14,13:36:00,172.71,172.71,172.61,172.66,45410
2020/04/14,13:37:00,172.66,172.67,172.51,172.60,59976
2020/04/14,13:38:00,172.60,172.75,172.44,172.44,81619
2020/04/14,13:39:00,172.44,172.65,172.36,172.60,71938
2020/04/14,13:40:00,172.60,172.72,172.54,172.69,60176
2020/04/14,13:41:00,172.69,172.75,172.60,172.73,54935
2020/04/14,13:42:00,172.73,172.82,172.71,172.75,72481
2020/04/14,13:43:00,172.75,172.82,172.68,172.71,50079
2020/04/14,13:44:00,172.71,172.89,172.71,172.82,56082
2020/04/14,13:45:00,172.82,172.92,172.80,172.90,76463
2020/04/14,13:46:00,172.89,173.04,172.88,173.03,95350
2020/04/14,13:47:00,173.02,173.15,173.01,173.13,135910
2020/04/14,13:48:00,173.13,173.24,173.09,173.19,75088
2020/04/14,13:49:00,173.19,173.29,173.11,173.17,87014
2020/04/14,13:50:00,173.17,173.23,173.14,173.22,56378
2020/04/14,13:51:00,173.22,173.33,173.21,173.24,82597
2020/04/14,13:52:00,173.25,173.43,173.22,173.41,70429
2020/04/14,13:53:00,173.41,173.55,173.39,173.45,200207
2020/04/14,13:54:00,173.45,173.50,173.37,173.46,92862
2020/04/14,13:55:00,173.46,173.54,173.30,173.37,89269
2020/04/14,13:56:00,173.37,173.43,173.32,173.37,50360
2020/04/14,13:57:00,173.37,173.48,173.36,173.38,44904
2020/04/14,13:58:00,173.38,173.39,173.26,173.31,65541
2020/04/14,13:59:00,173.31,173.43,173.31,173.43,41727
2020/04/14,14:00:00,173.43,173.43,173.23,173.31,37532
2020/04/14,14:01:00,173.32,173.35,173.00,173.02,72118
2020/04/14,14:02:00,173.02,173.24,173.00,173.21,66025
2020/04/14,14:03:00,173.21,173.31,173.13,173.20,68707
2020/04/14,14:04:00,173.20,173.23,173.08,173.20,42338
2020/04/14,14:05:00,173.21,173.40,173.17,173.33,60224
2020/04/14,14:06:00,173.33,173.38,173.21,173.27,89763
2020/04/14,14:07:00,173.27,173.43,173.21,173.43,52923
2020/04/14,14:08:00,173.43,173.50,173.38,173.44,80446
2020/04/14,14:09:00,173.44,173.57,173.41,173.54,116149
2020/04/14,14:10:00,173.54,173.54,173.39,173.49,53767
2020/04/14,14:11:00,173.49,173.67,173.47,173.63,127091
2020/04/14,14:12:00,173.63,173.67,173.53,173.57,56689
2020/04/14,14:13:00,173.57,173.60,173.44,173.45,53292
2020/04/14,14:14:00,173.45,173.57,173.39,173.39,69484
2020/04/14,14:15:00,173.39,173.51,173.29,173.42,70026
2020/04/14,14:16:00,173.42,173.53,173.29,173.51,107037
2020/04/14,14:17:00,173.51,173.59,173.43,173.46,46995
2020/04/14,14:18:00,173.46,173.46,173.37,173.38,80648
2020/04/14,14:19:00,173.38,173.49,173.35,173.41,93928
2020/04/14,14:20:00,173.41,173.57,173.41,173.54,72472
2020/04/14,14:21:00,173.53,173.59,173.48,173.57,46772
2020/04/14,14:22:00,173.57,173.58,173.38,173.44,59189
2020/04/14,14:23:00,173.45,173.49,173.41,173.47,71648
2020/04/14,14:24:00,173.48,173.63,173.45,173.57,70759
2020/04/14,14:25:00,173.57,173.69,173.52,173.57,65873
2020/04/14,14:26:00,173.57,173.58,173.50,173.50,117259
2020/04/14,14:27:00,173.50,173.56,173.46,173.46,46276
2020/04/14,14:28:00,173.46,173.48,173.36,173.39,58223
2020/04/14,14:29:00,173.40,173.48,173.31,173.46,51655
2020/04/14,14:30:00,173.46,173.48,173.38,173.41,40309
2020/04/14,14:31:00,173.41,173.48,173.37,173.45,70536
2020/04/14,14:32:00,173.45,173.47,173.37,173.37,33998
2020/04/14,14:33:00,173.37,173.41,173.23,173.29,73816
2020/04/14,14:34:00,173.29,173.40,173.25,173.39,66566
2020/04/14,14:35:00,173.39,173.45,173.35,173.36,60657
2020/04/14,14:36:00,173.36,173.50,173.36,173.42,70628
2020/04/14,14:37:00,173.42,173.42,173.26,173.35,54341
2020/04/14,14:38:00,173.35,173.46,173.33,173.44,35550
2020/04/14,14:39:00,173.44,173.45,173.35,173.36,37474
2020/04/14,14:40:00,173.36,173.40,173.27,173.37,42378
2020/04/14,14:41:00,173.37,173.64,173.37,173.58,75606
2020/04/14,14:42:00,173.58,173.58,173.34,173.35,53311
2020/04/14,14:43:00,173.35,173.44,173.32,173.40,56227
2020/04/14,14:44:00,173.40,173.47,173.30,173.33,59693
2020/04/14,14:45:00,173.33,173.40,173.30,173.34,42354
2020/04/14,14:46:00,173.35,173.46,173.35,173.43,53008
2020/04/14,14:47:00,173.43,173.43,173.22,173.26,66639
2020/04/14,14:48:00,173.26,173.31,173.18,173.22,74850
2020/04/14,14:49:00,173.22,173.31,173.15,173.17,77430
2020/04/14,14:50:00,173.16,173.24,173.12,173.20,1178957
2020/04/14,14:51:00,173.20,173.38,173.16,173.36,73285
2020/04/14,14:52:00,173.36,173.51,173.34,173.45,92942
2020/04/14,14:53:00,173.45,173.48,173.39,173.40,54899
2020/04/14,14:54:00,173.40,173.47,173.34,173.39,58288
2020/04/14,14:55:00,173.39,173.50,173.39,173.47,50293
2020/04/14,14:56:00,173.47,173.60,173.44,173.54,82006
2020/04/14,14:57:00,173.54,173.62,173.49,173.56,66868
2020/04/14,14:58:00,173.56,173.57,173.48,173.52,61947
2020/04/14,14:59:00,173.52,173.65,173.51,173.62,122962
2020/04/14,15:00:00,173.62,173.67,173.50,173.53,100007
2020/04/14,15:01:00,173.52,173.53,173.30,173.39,89004
2020/04/14,15:02:00,173.39,173.40,172.93,172.96,347371
2020/04/14,15:03:00,172.97,173.06,172.90,173.00,139038
2020/04/14,15:04:00,172.99,173.06,172.97,173.04,80263
2020/04/14,15:05:00,173.04,173.08,172.82,172.84,75346
2020/04/14,15:06:00,172.84,172.84,172.59,172.61,260502
2020/04/14,15:07:00,172.62,172.67,172.48,172.66,132164
2020/04/14,15:08:00,172.66,172.76,172.49,172.50,101532
2020/04/14,15:09:00,172.50,172.56,172.33,172.48,160767
2020/04/14,15:10:00,172.48,172.75,172.47,172.62,138025
2020/04/14,15:11:00,172.62,172.70,172.35,172.38,109249
2020/04/14,15:12:00,172.38,172.51,172.35,172.51,110036
2020/04/14,15:13:00,172.51,172.56,172.32,172.34,109574
2020/04/14,15:14:00,172.34,172.55,172.33,172.49,142164
2020/04/14,15:15:00,172.49,172.59,172.46,172.52,115172
2020/04/14,15:16:00,172.51,172.51,172.32,172.32,166243
2020/04/14,15:17:00,172.32,172.43,172.13,172.42,109906
2020/04/14,15:18:00,172.42,172.52,172.33,172.42,182853
2020/04/14,15:19:00,172.41,172.53,172.36,172.49,113291
2020/04/14,15:20:00,172.47,172.61,172.45,172.60,87294
2020/04/14,15:21:00,172.60,172.60,172.23,172.29,124955
2020/04/14,15:22:00,172.29,172.37,172.19,172.19,101112
2020/04/14,15:23:00,172.19,172.32,172.16,172.18,85939
2020/04/14,15:24:00,172.18,172.18,171.96,172.05,178384
2020/04/14,15:25:00,172.05,172.14,171.98,172.01,143078
2020/04/14,15:26:00,172.02,172.44,172.01,172.32,122317
2020/04/14,15:27:00,172.32,172.48,172.20,172.44,108807
2020/04/14,15:28:00,172.45,172.57,172.37,172.48,115719
2020/04/14,15:29:00,172.48,172.55,172.39,172.48,65606
2020/04/14,15:30:00,172.48,172.66,172.47,172.61,92678
2020/04/14,15:31:00,172.61,172.70,172.59,172.64,119067
2020/04/14,15:32:00,172.64,172.75,172.61,172.66,181396
2020/04/14,15:33:00,172.66,172.69,172.58,172.60,105357
2020/04/14,15:34:00,172.59,172.94,172.48,172.90,131586
2020/04/14,15:35:00,172.90,172.98,172.80,172.81,96646
2020/04/14,15:36:00,172.81,173.05,172.79,172.92,100109
2020/04/14,15:37:00,172.91,173.30,172.88,173.25,198375
2020/04/14,15:38:00,173.25,173.29,173.03,173.10,162936
2020/04/14,15:39:00,173.11,173.37,173.09,173.37,103930
2020/04/14,15:40:00,173.37,173.38,173.14,173.34,145746
2020/04/14,15:41:00,173.34,173.50,173.34,173.46,112056
2020/04/14,15:42:00,173.46,173.49,173.32,173.33,171860
2020/04/14,15:43:00,173.33,173.39,173.28,173.39,106101
2020/04/14,15:44:00,173.40,173.46,173.31,173.46,139351
2020/04/14,15:45:00,173.46,173.49,173.36,173.39,159888
2020/04/14,15:46:00,173.39,173.51,173.37,173.48,146651
2020/04/14,15:47:00,173.48,173.60,173.46,173.59,142734
2020/04/14,15:48:00,173.59,173.74,173.57,173.71,217396
2020/04/14,15:49:00,173.71,173.74,173.54,173.55,192448
2020/04/14,15:50:00,173.57,173.69,173.51,173.65,158383
2020/04/14,15:51:00,173.66,173.75,173.09,173.13,221798
2020/04/14,15:52:00,173.28,173.32,173.06,173.12,223244
2020/04/14,15:53:00,173.20,173.60,173.16,173.44,269409
2020/04/14,15:54:00,173.33,173.59,173.32,173.53,242532
2020/04/14,15:55:00,173.47,173.71,173.24,173.66,315435
2020/04/14,15:56:00,173.51,173.57,173.30,173.47,214569
2020/04/14,15:57:00,173.50,173.51,173.37,173.43,211551
2020/04/14,15:58:00,173.51,173.59,173.50,173.59,162423
2020/04/14,15:59:00,173.49,173.54,173.49,173.51,190772
2020/04/15,09:31:00,171.20,171.55,170.50,171.39,1159492
2020/04/15,09:32:00,171.16,171.29,170.64,170.77,308060
2020/04/15,09:33:00,170.77,171.13,170.60,170.95,194389
2020/04/15,09:34:00,170.92,171.30,170.79,171.30,193292
2020/04/15,09:35:00,171.30,171.50,170.92,170.98,231783
2020/04/15,09:36:00,170.98,170.98,170.56,170.76,214184
2020/04/15,09:37:00,170.76,170.90,170.65,170.85,152372
2020/04/15,09:38:00,170.85,170.95,170.71,170.76,147613
2020/04/15,09:39:00,170.75,170.82,170.63,170.76,143110
2020/04/15,09:40:00,170.76,170.89,170.67,170.86,127011
2020/04/15,09:41:00,170.86,170.96,170.53,170.72,174635
2020/04/15,09:42:00,170.72,170.80,170.53,170.55,106770
2020/04/15,09:43:00,170.55,170.65,170.02,170.15,247830
2020/04/15,09:44:00,170.15,170.19,169.72,169.77,382602
2020/04/15,09:45:00,169.77,169.82,169.44,169.45,198847
2020/04/15,09:46:00,169.45,169.58,169.24,169.37,140555
2020/04/15,09:47:00,169.35,169.55,169.28,169.50,150349
2020/04/15,09:48:00,169.50,169.73,169.42,169.49,162710
2020/04/15,09:49:00,169.49,169.87,169.48,169.84,103738
2020/04/15,09:50:00,169.84,169.98,169.76,169.97,112863
2020/04/15,09:51:00,169.97,170.07,169.91,169.97,143448
2020/04/15,09:52:00,169.97,170.13,169.79,169.90,162731
2020/04/15,09:53:00,169.90,169.98,169.81,169.88,112979
2020/04/15,09:54:00,169.88,170.24,169.88,170.16,109875
2020/04/15,09:55:00,170.16,170.20,169.98,170.14,158174
2020/04/15,09:56:00,170.14,170.17,169.97,169.98,152987
2020/04/15,09:57:00,169.98,170.09,169.92,170.05,86403
2020/04/15,09:58:00,170.05,170.40,170.03,170.38,76748
2020/04/15,09:59:00,170.37,170.63,170.37,170.49,149835
2020/04/15,10:00:00,170.49,170.52,170.33,170.46,84072
2020/04/15,10:01:00,170.47,170.49,170.33,170.44,97467
2020/04/15,10:02:00,170.44,170.66,170.41,170.54,120545
2020/04/15,10:03:00,170.54,170.60,170.38,170.40,99514
2020/04/15,10:04:00,170.39,170.54,170.08,170.10,135067
2020/04/15,10:05:00,170.10,170.27,170.06,170.09,78088
2020/04/15,10:06:00,170.09,170.29,170.02,170.21,95083
2020/04/15,10:07:00,170.21,170.35,170.17,170.23,81583
2020/04/15,10:08:00,170.23,170.27,170.09,170.20,112089
2020/04/15,10:09:00,170.20,170.25,170.06,170.21,95336
2020/04/15,10:10:00,170.21,170.38,170.12,170.33,90023
2020/04/15,10:11:00,170.33,170.46,170.24,170.46,107586
2020/04/15,10:12:00,170.46,170.88,170.45,170.76,260352
2020/04/15,10:13:00,170.76,170.76,170.57,170.68,104197
2020/04/15,10:14:00,170.68,170.89,170.57,170.87,125786
2020/04/15,10:15:00,170.86,170.88,170.61,170.72,135231
2020/04/15,10:16:00,170.72,171.06,170.72,170.85,222058
2020/04/15,10:17:00,170.85,170.93,170.60,170.78,225638
2020/04/15,10:18:00,170.78,170.88,170.45,170.55,135165
2020/04/15,10:19:00,170.55,170.66,170.34,170.43,103002
2020/04/15,10:20:00,170.43,170.54,170.29,170.32,120038
2020/04/15,10:21:00,170.32,170.55,170.27,170.45,97890
2020/04/15,10:22:00,170.45,170.60,170.36,170.59,94662
2020/04/15,10:23:00,170.59,170.63,170.46,170.63,80337
2020/04/15,10:24:00,170.64,170.87,170.60,170.80,124115
2020/04/15,10:25:00,170.80,170.98,170.66,170.91,128641
2020/04/15,10:26:00,170.92,171.20,170.77,170.99,166391
2020/04/15,10:27:00,170.99,171.08,170.74,170.83,205351
2020/04/15,10:28:00,170.83,170.94,170.64,170.65,108658
2020/04/15,10:29:00,170.65,170.87,170.62,170.83,105752
2020/04/15,10:30:00,170.83,171.02,170.67,170.86,120966
2020/04/15,10:31:00,170.86,171.02,170.69,170.98,102271
2020/04/15,10:32:00,170.98,171.24,170.94,171.20,133225
2020/04/15,10:33:00,171.20,171.37,171.04,171.12,168988
2020/04/15,10:34:00,171.12,171.20,170.95,171.13,98990
2020/04/15,10:35:00,171.13,171.17,171.02,171.03,113447
2020/04/15,10:36:00,171.03,171.19,170.88,171.15,158557
2020/04/15,10:37:00,171.15,171.32,171.00,171.03,89484
2020/04/15,10:38:00,171.03,171.17,170.97,171.11,69594
2020/04/15,10:39:00,171.11,171.14,170.82,170.84,101047
2020/04/15,10:40:00,170.84,171.15,170.83,171.13,120734
2020/04/15,10:41:00,171.13,171.40,171.13,171.34,134764
2020/04/15,10:42:00,171.34,171.42,171.29,171.41,86193
2020/04/15,10:43:00,171.41,171.82,171.38,171.75,192868
2020/04/15,10:44:00,171.75,171.93,171.74,171.88,141755
2020/04/15,10:45:00,171.88,171.98,171.77,171.81,151647
2020/04/15,10:46:00,171.81,172.33,171.80,172.25,295155
2020/04/15,10:47:00,172.25,172.48,172.25,172.40,161176
2020/04/15,10:48:00,172.40,172.42,172.20,172.36,116987
2020/04/15,10:49:00,172.36,172.73,172.36,172.67,181697
2020/04/15,10:50:00,172.67,172.69,172.36,172.48,153064
2020/04/15,10:51:00,172.48,172.50,172.20,172.30,105484
2020/04/15,10:52:00,172.30,172.60,172.14,172.53,158179
2020/04/15,10:53:00,172.53,172.79,172.53,172.76,129745
2020/04/15,10:54:00,172.76,172.97,172.72,172.92,191922
2020/04/15,10:55:00,172.93,173.04,172.72,173.02,229388
2020/04/15,10:56:00,173.02,173.04,172.83,172.94,159801
2020/04/15,10:57:00,172.95,173.29,172.94,173.25,134815
2020/04/15,10:58:00,173.25,173.40,173.10,173.31,116854
2020/04/15,10:59:00,173.31,173.48,173.22,173.37,138493
2020/04/15,11:00:00,173.37,173.38,173.01,173.10,121874
2020/04/15,11:01:00,173.08,173.40,173.06,173.16,106959
2020/04/15,11:02:00,173.16,173.23,172.88,172.96,142613
2020/04/15,11:03:00,172.96,173.06,172.73,172.89,126845
2020/04/15,11:04:00,172.89,173.14,172.87,173.10,77349
2020/04/15,11:05:00,173.10,173.14,172.96,172.98,96223
2020/04/15,11:06:00,172.98,173.04,172.72,172.77,84740
2020/04/15,11:07:00,172.77,172.88,172.75,172.85,92957
2020/04/15,11:08:00,172.85,172.90,172.80,172.80,83335
2020/04/15,11:09:00,172.80,173.04,172.73,173.01,69503
2020/04/15,11:10:00,173.01,173.04,172.86,173.02,74557
2020/04/15,11:11:00,173.01,173.14,173.00,173.09,119607
2020/04/15,11:12:00,173.09,173.25,173.09,173.12,91603
2020/04/15,11:13:00,173.12,173.20,173.09,173.17,49215
2020/04/15,11:14:00,173.17,173.22,173.07,173.13,62650
2020/04/15,11:15:00,173.13,173.16,173.03,173.07,55997
2020/04/15,11:16:00,173.07,173.17,172.94,173.02,81118
2020/04/15,11:17:00,173.02,173.02,172.70,172.70,88304
2020/04/15,11:18:00,172.72,172.77,172.56,172.65,88664
2020/04/15,11:19:00,172.65,172.72,172.59,172.67,65635
2020/04/15,11:20:00,172.67,172.82,172.63,172.74,63065
2020/04/15,11:21:00,172.74,172.74,172.52,172.56,54732
2020/04/15,11:22:00,172.56,172.71,172.45,172.64,80713
2020/04/15,11:23:00,172.64,172.66,172.57,172.63,46905
2020/04/15,11:24:00,172.63,172.66,172.45,172.48,49083
2020/04/15,11:25:00,172.48,172.50,172.03,172.04,75120
2020/04/15,11:26:00,172.04,172.46,171.95,172.38,94264
2020/04/15,11:27:00,172.39,172.56,172.33,172.51,50660
2020/04/15,11:28:00,172.51,172.54,172.33,172.33,54169
2020/04/15,11:29:00,172.33,172.52,172.33,172.40,44179
2020/04/15,11:30:00,172.40,172.67,172.40,172.63,64109
2020/04/15,11:31:00,172.63,172.82,172.55,172.77,70683
2020/04/15,11:32:00,172.78,172.90,172.77,172.81,57508
2020/04/15,11:33:00,172.81,172.87,172.74,172.78,48543
2020/04/15,11:34:00,172.78,172.87,172.72,172.84,47547
2020/04/15,11:35:00,172.84,172.85,172.68,172.73,38657
2020/04/15,11:36:00,172.69,172.69,172.55,172.60,45500
2020/04/15,11:37:00,172.60,172.74,172.44,172.47,58784
2020/04/15,11:38:00,172.47,172.54,172.28,172.28,50680
2020/04/15,11:39:00,172.28,172.38,172.24,172.31,49745
2020/04/15,11:40:00,172.31,172.32,172.13,172.24,46685
2020/04/15,11:41:00,172.24,172.33,172.15,172.33,36598
2020/04/15,11:42:00,172.31,172.36,172.00,172.02,81688
2020/04/15,11:43:00,172.02,172.26,171.97,172.03,86248
2020/04/15,11:44:00,172.03,172.16,172.03,172.13,32243
2020/04/15,11:45:00,172.13,172.18,172.08,172.14,48845
2020/04/15,11:46:00,172.14,172.15,172.04,172.11,41949
2020/04/15,11:47:00,172.11,172.25,172.11,172.16,59203
2020/04/15,11:48:00,172.16,172.22,171.87,171.99,83899
2020/04/15,11:49:00,172.01,172.12,171.89,171.90,51308
2020/04/15,11:50:00,171.90,171.92,171.80,171.83,80627
2020/04/15,11:51:00,171.83,172.07,171.83,172.05,53029
2020/04/15,11:52:00,172.05,172.11,171.98,172.03,62459
2020/04/15,11:53:00,172.03,172.05,171.81,171.92,67524
2020/04/15,11:54:00,171.92,171.97,171.81,171.81,43323
2020/04/15,11:55:00,171.81,171.92,171.80,171.88,37172
2020/04/15,11:56:00,171.88,172.12,171.83,172.06,70162
2020/04/15,11:57:00,172.06,172.06,171.87,171.91,35394
2020/04/15,11:58:00,171.91,172.00,171.81,171.83,43865
2020/04/15,11:59:00,171.83,171.96,171.56,171.62,85824
2020/04/15,12:00:00,171.62,171.74,171.53,171.64,107080
2020/04/15,12:01:00,171.64,171.70,171.50,171.58,58916
2020/04/15,12:02:00,171.58,171.62,171.42,171.50,81986
2020/04/15,12:03:00,171.50,171.82,171.45,171.80,93235
2020/04/15,12:04:00,171.80,171.92,171.72,171.90,54569
2020/04/15,12:05:00,171.91,171.91,171.79,171.84,46324
2020/04/15,12:06:00,171.84,171.86,171.67,171.67,66456
2020/04/15,12:07:00,171.67,171.83,171.67,171.75,39261
2020/04/15,12:08:00,171.75,171.91,171.69,171.86,56005
2020/04/15,12:09:00,171.86,171.92,171.66,171.70,44620
2020/04/15,12:10:00,171.70,171.71,171.52,171.54,41931
2020/04/15,12:11:00,171.54,171.62,171.53,171.55,50202
2020/04/15,12:12:00,171.55,171.68,171.48,171.63,57900
2020/04/15,12:13:00,171.63,171.73,171.62,171.66,32425
2020/04/15,12:14:00,171.66,171.68,171.44,171.59,95700
2020/04/15,12:15:00,171.59,171.73,171.59,171.72,31383
2020/04/15,12:16:00,171.72,171.91,171.72,171.91,52860
2020/04/15,12:17:00,171.91,171.91,171.75,171.80,34942
2020/04/15,12:18:00,171.80,171.86,171.65,171.68,44384
2020/04/15,12:19:00,171.67,171.83,171.66,171.76,41390
2020/04/15,12:20:00,171.72,171.85,171.51,171.59,49878
2020/04/15,12:21:00,171.59,171.77,171.59,171.73,42429
2020/04/15,12:22:00,171.72,171.79,171.66,171.69,52653
2020/04/15,12:23:00,171.69,171.90,171.68,171.90,46778
2020/04/15,12:24:00,171.90,172.09,171.83,172.04,78867
2020/04/15,12:25:00,172.04,172.07,171.92,172.00,59727
2020/04/15,12:26:00,172.00,172.18,171.94,172.10,99845
2020/04/15,12:27:00,172.10,172.14,171.93,171.97,70449
2020/04/15,12:28:00,171.97,172.03,171.89,171.90,51011
2020/04/15,12:29:00,171.90,172.20,171.90,172.14,66531
2020/04/15,12:30:00,172.14,172.46,172.14,172.37,65235
2020/04/15,12:31:00,172.37,172.41,172.26,172.35,50618
2020/04/15,12:32:00,172.35,172.37,172.23,172.23,21565
2020/04/15,12:33:00,172.23,172.38,172.23,172.31,46953
2020/04/15,12:34:00,172.31,172.42,172.25,172.37,50263
2020/04/15,12:35:00,172.37,172.47,172.33,172.36,44627
2020/04/15,12:36:00,172.35,172.46,172.34,172.38,39187
2020/04/15,12:37:00,172.38,172.38,172.30,172.32,69635
2020/04/15,12:38:00,172.32,172.41,172.31,172.35,43308
2020/04/15,12:39:00,172.35,172.35,172.20,172.25,45666
2020/04/15,12:40:00,172.25,172.33,172.23,172.25,23949
2020/04/15,12:41:00,172.25,172.25,172.10,172.12,37584
2020/04/15,12:42:00,172.12,172.22,172.10,172.17,32721
2020/04/15,12:43:00,172.17,172.37,172.14,172.33,67060
2020/04/15,12:44:00,172.33,172.62,172.32,172.61,98506
2020/04/15,12:45:00,172.61,172.61,172.47,172.49,52868
2020/04/15,12:46:00,172.50,172.55,172.39,172.46,57491
2020/04/15,12:47:00,172.47,172.47,172.37,172.37,43161
2020/04/15,12:48:00,172.37,172.40,172.26,172.31,60575
2020/04/15,12:49:00,172.30,172.62,172.30,172.47,63069
2020/04/15,12:50:00,172.47,172.62,172.47,172.59,52658
2020/04/15,12:51:00,172.59,172.90,172.59,172.83,114218
2020/04/15,12:52:00,172.83,172.90,172.72,172.90,44097
2020/04/15,12:53:00,172.90,172.91,172.76,172.79,26313
2020/04/15,12:54:00,172.79,172.79,172.61,172.68,58506
2020/04/15,12:55:00,172.68,172.92,172.68,172.83,108847
2020/04/15,12:56:00,172.83,172.84,172.52,172.52,73260
2020/04/15,12:57:00,172.52,172.68,172.52,172.62,38153
2020/04/15,12:58:00,172.61,172.68,172.54,172.58,42831
2020/04/15,12:59:00,172.58,172.63,172.57,172.59,21543
2020/04/15,13:00:00,172.59,172.67,172.52,172.53,41910
2020/04/15,13:01:00,172.53,172.54,172.33,172.37,84092
2020/04/15,13:02:00,172.38,172.64,172.38,172.60,34279
2020/04/15,13:03:00,172.60,172.70,172.43,172.45,49230
2020/04/15,13:04:00,172.45,172.45,172.32,172.38,42166
2020/04/15,13:05:00,172.38,172.40,172.17,172.19,104115
2020/04/15,13:06:00,172.19,172.20,171.96,172.05,103640
2020/04/15,13:07:00,172.06,172.15,171.98,171.99,48034
2020/04/15,13:08:00,171.99,171.99,171.82,171.92,47940
2020/04/15,13:09:00,171.92,172.09,171.87,171.97,73610
2020/04/15,13:10:00,172.02,172.02,171.92,171.92,62878
2020/04/15,13:11:00,171.92,172.14,171.92,172.06,102868
2020/04/15,13:12:00,172.06,172.06,171.96,171.99,59499
2020/04/15,13:13:00,171.99,172.13,171.98,172.12,59201
2020/04/15,13:14:00,172.11,172.15,172.06,172.15,44917
2020/04/15,13:15:00,172.15,172.20,172.11,172.19,40776
2020/04/15,13:16:00,172.19,172.25,172.00,172.03,63380
2020/04/15,13:17:00,172.03,172.06,171.96,171.98,59324
2020/04/15,13:18:00,172.00,172.17,171.99,172.17,49734
2020/04/15,13:19:00,172.17,172.31,172.13,172.23,71520
2020/04/15,13:20:00,172.23,172.23,172.06,172.08,60305
2020/04/15,13:21:00,172.08,172.08,171.87,171.90,70799
2020/04/15,13:22:00,171.90,171.96,171.86,171.91,54020
2020/04/15,13:23:00,171.91,171.99,171.89,171.95,41315
2020/04/15,13:24:00,171.95,171.98,171.92,171.93,42805
2020/04/15,13:25:00,171.93,172.03,171.93,172.01,43669
2020/04/15,13:26:00,172.01,172.09,172.00,172.02,79511
2020/04/15,13:27:00,172.02,172.03,171.88,171.93,57495
2020/04/15,13:28:00,171.92,171.93,171.85,171.90,47806
2020/04/15,13:29:00,171.90,172.00,171.90,171.96,35221
2020/04/15,13:30:00,171.96,172.03,171.94,172.03,43906
2020/04/15,13:31:00,172.02,172.02,171.87,171.90,53491
2020/04/15,13:32:00,171.90,171.96,171.88,171.89,33116
2020/04/15,13:33:00,171.89,171.97,171.89,171.93,54727
2020/04/15,13:34:00,171.93,171.97,171.87,171.95,70168
2020/04/15,13:35:00,171.95,171.97,171.80,171.81,51622
2020/04/15,13:36:00,171.81,171.92,171.79,171.90,42403
2020/04/15,13:37:00,171.90,171.92,171.75,171.85,39094
2020/04/15,13:38:00,171.85,171.85,171.73,171.73,30830
2020/04/15,13:39:00,171.73,171.74,171.53,171.62,55542
2020/04/15,13:40:00,171.63,171.72,171.63,171.64,47404
2020/04/15,13:41:00,171.64,171.82,171.62,171.81,42655
2020/04/15,13:42:00,171.81,171.85,171.66,171.69,46590
2020/04/15,13:43:00,171.69,171.93,171.68,171.93,48819
2020/04/15,13:44:00,171.93,172.21,171.93,172.16,90286
2020/04/15,13:45:00,172.16,172.20,172.03,172.14,56389
2020/04/15,13:46:00,172.14,172.26,172.07,172.14,63727
2020/04/15,13:47:00,172.14,172.34,172.11,172.34,135510
2020/04/15,13:48:00,172.34,172.40,172.24,172.25,61698
2020/04/15,13:49:00,172.28,172.40,172.25,172.27,47476
2020/04/15,13:50:00,172.27,172.31,172.21,172.31,58909
2020/04/15,13:51:00,172.31,172.43,172.30,172.40,49302
2020/04/15,13:52:00,172.39,172.39,172.27,172.32,37981
2020/04/15,13:53:00,172.32,172.35,172.20,172.24,49315
2020/04/15,13:54:00,172.22,172.43,172.21,172.38,49496
2020/04/15,13:55:00,172.38,172.38,172.24,172.26,49986
2020/04/15,13:56:00,172.27,172.39,172.27,172.34,35786
2020/04/15,13:57:00,172.34,172.34,172.04,172.07,43088
2020/04/15,13:58:00,172.06,172.11,172.04,172.06,29886
2020/04/15,13:59:00,172.07,172.18,172.06,172.14,52217
2020/04/15,14:00:00,172.14,172.14,171.92,172.00,48996
2020/04/15,14:01:00,172.00,172.15,171.99,172.09,52201
2020/04/15,14:02:00,172.10,172.21,172.09,172.14,44579
2020/04/15,14:03:00,172.13,172.31,172.13,172.27,66826
2020/04/15,14:04:00,172.27,172.41,172.21,172.39,68009
2020/04/15,14:05:00,172.38,172.48,172.34,172.35,53048
2020/04/15,14:06:00,172.35,172.44,172.33,172.34,53845
2020/04/15,14:07:00,172.34,172.45,172.33,172.41,48935
2020/04/15,14:08:00,172.41,172.50,172.34,172.41,49724
2020/04/15,14:09:00,172.41,172.52,172.33,172.33,42613
2020/04/15,14:10:00,172.33,172.37,172.22,172.23,35299
2020/04/15,14:11:00,172.23,172.34,172.17,172.20,35972
2020/04/15,14:12:00,172.20,172.40,172.18,172.34,36595
2020/04/15,14:13:00,172.36,172.60,172.25,172.59,71460
2020/04/15,14:14:00,172.58,172.63,172.53,172.56,60445
2020/04/15,14:15:00,172.55,172.68,172.44,172.58,70143
2020/04/15,14:16:00,172.57,172.65,172.50,172.50,35390
2020/04/15,14:17:00,172.50,172.63,172.45,172.62,38832
2020/04/15,14:18:00,172.63,172.76,172.62,172.76,55928
2020/04/15,14:19:00,172.76,172.89,172.75,172.86,55587
2020/04/15,14:20:00,172.86,172.86,172.76,172.81,68541
2020/04/15,14:21:00,172.81,172.94,172.80,172.90,71037
2020/04/15,14:22:00,172.90,173.05,172.84,172.91,91155
2020/04/15,14:23:00,172.91,173.04,172.88,172.98,60033
2020/04/15,14:24:00,172.98,173.10,172.90,173.09,80566
2020/04/15,14:25:00,173.09,173.09,172.92,172.93,94227
2020/04/15,14:26:00,172.93,172.98,172.70,172.78,131627
2020/04/15,14:27:00,172.78,172.88,172.74,172.77,91965
2020/04/15,14:28:00,172.77,172.84,172.59,172.72,59793
2020/04/15,14:29:00,172.72,172.91,172.68,172.85,101199
2020/04/15,14:30:00,172.85,172.97,172.83,172.90,73849
2020/04/15,14:31:00,172.90,172.95,172.81,172.81,123892
2020/04/15,14:32:00,172.81,172.81,172.66,172.75,64036
2020/04/15,14:33:00,172.75,172.79,172.62,172.74,40108
2020/04/15,14:34:00,172.75,172.82,172.69,172.71,45163
2020/04/15,14:35:00,172.71,172.88,172.70,172.83,65027
2020/04/15,14:36:00,172.82,172.98,172.71,172.92,64630
2020/04/15,14:37:00,172.92,172.92,172.80,172.88,93412
2020/04/15,14:38:00,172.88,172.96,172.82,172.90,58310
2020/04/15,14:39:00,172.90,172.95,172.85,172.92,51476
2020/04/15,14:40:00,172.91,172.94,172.87,172.89,33113
2020/04/15,14:41:00,172.88,172.88,172.75,172.84,33770
2020/04/15,14:42:00,172.84,173.00,172.84,172.96,87287
2020/04/15,14:43:00,172.98,173.13,172.97,173.07,78214
2020/04/15,14:44:00,173.07,173.10,172.94,173.03,108163
2020/04/15,14:45:00,173.03,173.10,173.00,173.06,50210
2020/04/15,14:46:00,173.07,173.13,173.00,173.00,103005
2020/04/15,14:47:00,173.00,173.17,172.98,173.15,66495
2020/04/15,14:48:00,173.15,173.31,173.11,173.12,120930
2020/04/15,14:49:00,173.11,173.15,173.01,173.10,57367
2020/04/15,14:50:00,173.10,173.27,173.09,173.22,71330
2020/04/15,14:51:00,173.23,173.24,172.91,172.93,138994
2020/04/15,14:52:00,172.93,172.94,172.73,172.75,67859
2020/04/15,14:53:00,172.75,172.94,172.75,172.89,45228
2020/04/15,14:54:00,172.89,173.05,172.88,172.97,38581
2020/04/15,14:55:00,172.97,172.99,172.88,172.97,32211
2020/04/15,14:56:00,172.97,173.17,172.94,173.12,100978
2020/04/15,14:57:00,173.12,173.26,173.05,173.23,62569
2020/04/15,14:58:00,173.23,173.50,173.21,173.45,102287
2020/04/15,14:59:00,173.45,173.49,173.32,173.47,61902
2020/04/15,15:00:00,173.47,173.50,173.42,173.48,64093
2020/04/15,15:01:00,173.47,173.48,173.30,173.46,80274
2020/04/15,15:02:00,173.46,173.57,173.43,173.43,133898
2020/04/15,15:03:00,173.43,173.47,173.22,173.29,120126
2020/04/15,15:04:00,173.29,173.30,173.05,173.14,71956
2020/04/15,15:05:00,173.12,173.14,172.94,173.00,82676
2020/04/15,15:06:00,173.00,173.07,172.91,172.98,64619
2020/04/15,15:07:00,172.98,173.00,172.77,172.86,81783
2020/04/15,15:08:00,172.86,172.86,172.67,172.83,81677
2020/04/15,15:09:00,172.83,172.87,172.73,172.75,66022
2020/04/15,15:10:00,172.75,172.90,172.70,172.81,58157
2020/04/15,15:11:00,172.80,172.84,172.68,172.75,85128
2020/04/15,15:12:00,172.76,172.76,172.67,172.68,58859
2020/04/15,15:13:00,172.69,172.87,172.69,172.76,80657
2020/04/15,15:14:00,172.80,172.89,172.77,172.83,52753
2020/04/15,15:15:00,172.83,172.84,172.69,172.71,39151
2020/04/15,15:16:00,172.71,172.88,172.70,172.70,58048
2020/04/15,15:17:00,172.70,172.99,172.66,172.97,96416
2020/04/15,15:18:00,172.97,173.03,172.81,173.02,87711
2020/04/15,15:19:00,173.02,173.11,172.92,173.04,77088
2020/04/15,15:20:00,173.04,173.12,173.00,173.05,47217
2020/04/15,15:21:00,173.05,173.16,172.99,173.00,59918
2020/04/15,15:22:00,173.01,173.19,173.00,173.06,63756
2020/04/15,15:23:00,173.07,173.10,172.86,172.86,46199
2020/04/15,15:24:00,172.86,173.00,172.81,172.83,61105
2020/04/15,15:25:00,172.83,173.00,172.82,173.00,63490
2020/04/15,15:26:00,172.98,172.99,172.63,172.64,78627
2020/04/15,15:27:00,172.64,172.75,172.54,172.55,65456
2020/04/15,15:28:00,172.55,172.77,172.45,172.76,96194
2020/04/15,15:29:00,172.76,172.81,172.39,172.50,92239
2020/04/15,15:30:00,172.49,172.66,172.44,172.63,104141
2020/04/15,15:31:00,172.63,172.73,172.50,172.55,73367
2020/04/15,15:32:00,172.55,172.69,172.46,172.53,77816
2020/04/15,15:33:00,172.53,172.55,172.38,172.41,80107
2020/04/15,15:34:00,172.41,172.51,172.29,172.37,97517
2020/04/15,15:35:00,172.37,172.48,172.28,172.46,75804
2020/04/15,15:36:00,172.46,172.51,172.38,172.45,62207
2020/04/15,15:37:00,172.45,172.51,172.30,172.35,67949
2020/04/15,15:38:00,172.35,172.78,172.35,172.71,171173
2020/04/15,15:39:00,172.71,172.81,172.55,172.75,81122
2020/04/15,15:40:00,172.75,172.85,172.49,172.51,90026
2020/04/15,15:41:00,172.51,172.52,172.10,172.10,96838
2020/04/15,15:42:00,172.10,172.23,172.07,172.13,75290
2020/04/15,15:43:00,172.13,172.13,171.85,171.87,129244
2020/04/15,15:44:00,171.88,172.20,171.88,172.19,130455
2020/04/15,15:45:00,172.19,172.29,172.12,172.28,86152
2020/04/15,15:46:00,172.28,172.48,172.22,172.33,118410
2020/04/15,15:47:00,172.33,172.59,172.31,172.47,110598
2020/04/15,15:48:00,172.47,172.50,172.26,172.37,92872
2020/04/15,15:49:00,172.37,172.58,172.34,172.49,117165
2020/04/15,15:50:00,172.49,172.53,172.29,172.32,94656
2020/04/15,15:51:00,172.31,172.31,171.87,172.26,179092
2020/04/15,15:52:00,172.23,172.32,171.97,172.05,190323
2020/04/15,15:53:00,171.97,172.16,171.88,172.01,161229
2020/04/15,15:54:00,171.94,172.15,171.90,171.98,123134
2020/04/15,15:55:00,171.92,172.04,171.83,171.84,131935
2020/04/15,15:56:00,171.74,171.96,171.70,171.83,163044
2020/04/15,15:57:00,171.95,171.95,171.83,171.85,173105
2020/04/16,09:31:00,174.30,174.58,174.13,174.52,282773
2020/04/16,09:32:00,174.52,174.83,174.31,174.78,211292
2020/04/16,09:33:00,174.78,175.24,174.70,175.11,572896
2020/04/16,09:34:00,175.12,175.31,174.97,175.23,231557
2020/04/16,09:35:00,175.23,175.38,174.87,174.89,260978
2020/04/16,09:36:00,174.89,175.00,174.26,174.36,267031
2020/04/16,09:37:00,174.36,174.39,174.11,174.25,195008
2020/04/16,09:38:00,174.25,174.30,174.09,174.13,208622
2020/04/16,09:39:00,174.13,174.18,173.87,173.96,279630
2020/04/16,09:40:00,173.95,173.98,173.60,173.68,234198
2020/04/16,09:41:00,173.68,174.20,173.67,174.09,217255
2020/04/16,09:42:00,174.09,174.27,174.02,174.25,147802
2020/04/16,09:43:00,174.26,174.29,174.04,174.18,160277
2020/04/16,09:44:00,174.19,174.20,173.94,174.08,151095
2020/04/16,09:45:00,174.08,174.38,174.04,174.22,128669
2020/04/16,09:46:00,174.22,174.54,174.21,174.53,178898
2020/04/16,09:47:00,174.53,174.68,174.51,174.59,154706
2020/04/16,09:48:00,174.59,174.59,174.32,174.34,114919
2020/04/16,09:49:00,174.34,174.35,173.98,174.14,158218
2020/04/16,09:50:00,174.14,174.29,174.12,174.23,218316
2020/04/16,09:51:00,174.23,174.27,174.10,174.15,107120
2020/04/16,09:52:00,174.15,174.22,173.96,174.05,164811
2020/04/16,09:53:00,174.05,174.18,174.01,174.14,81525
2020/04/16,09:54:00,174.14,174.15,173.82,173.85,120059
2020/04/16,09:55:00,173.84,173.87,173.71,173.79,162327
2020/04/16,09:56:00,173.79,174.09,173.59,173.68,162965
2020/04/16,09:57:00,173.68,174.00,173.67,173.95,84306
2020/04/16,09:58:00,173.95,173.97,173.52,173.80,104848
2020/04/16,09:59:00,173.80,173.81,173.63,173.75,52749
2020/04/16,10:00:00,173.73,173.83,173.61,173.70,101083
2020/04/16,10:01:00,173.68,173.90,173.65,173.86,87457
2020/04/16,10:02:00,173.86,173.86,173.57,173.67,70653
2020/04/16,10:03:00,173.67,173.67,173.31,173.31,121658
2020/04/16,10:04:00,173.31,173.48,173.16,173.19,113239
2020/04/16,10:05:00,173.23,173.32,173.01,173.04,100217
2020/04/16,10:06:00,173.04,173.39,172.98,173.39,179448
2020/04/16,10:07:00,173.39,173.63,173.32,173.51,110873
2020/04/16,10:08:00,173.51,173.87,173.50,173.85,149859
2020/04/16,10:09:00,173.85,173.89,173.74,173.77,115751
2020/04/16,10:10:00,173.76,173.81,173.64,173.76,102830
2020/04/16,10:11:00,173.76,173.81,173.32,173.40,146183
2020/04/16,10:12:00,173.40,173.50,173.20,173.21,78551
2020/04/16,10:13:00,173.21,173.23,173.01,173.01,98457
2020/04/16,10:14:00,173.01,173.08,172.90,173.08,126200
2020/04/16,10:15:00,173.08,173.18,172.96,173.04,142669
2020/04/16,10:16:00,173.07,173.26,173.07,173.26,118925
2020/04/16,10:17:00,173.26,173.41,173.23,173.37,77977
2020/04/16,10:18:00,173.37,173.60,173.37,173.60,162485
2020/04/16,10:19:00,173.60,173.73,173.59,173.72,131175
2020/04/16,10:20:00,173.72,173.94,173.68,173.94,217819
2020/04/16,10:21:00,173.95,174.26,173.80,174.11,267931
2020/04/16,10:22:00,174.13,174.23,174.03,174.09,81030
2020/04/16,10:23:00,174.09,174.28,174.06,174.28,107107
2020/04/16,10:24:00,174.28,174.28,174.08,174.20,111321
2020/04/16,10:25:00,174.20,174.26,174.13,174.16,76658
2020/04/16,10:26:00,174.18,174.19,173.97,174.01,100216
2020/04/16,10:27:00,174.01,174.05,173.91,173.96,68052
2020/04/16,10:28:00,173.96,174.07,173.92,173.98,136800
2020/04/16,10:29:00,173.98,174.07,173.95,173.97,180591
2020/04/16,10:30:00,173.97,174.12,173.87,174.01,85980
2020/04/16,10:31:00,174.01,174.27,173.93,174.18,133447
2020/04/16,10:32:00,174.18,174.18,173.98,173.98,78831
2020/04/16,10:33:00,173.98,174.02,173.79,173.92,110410
2020/04/16,10:34:00,173.92,174.19,173.92,174.05,92242
2020/04/16,10:35:00,174.05,174.17,173.95,174.06,68011
2020/04/16,10:36:00,174.06,174.14,173.94,174.12,65967
2020/04/16,10:37:00,174.12,174.40,174.08,174.21,157786
2020/04/16,10:38:00,174.21,174.21,173.72,173.75,138776
2020/04/16,10:39:00,173.75,173.98,173.68,173.85,109768
2020/04/16,10:40:00,173.85,173.99,173.79,173.83,75455
2020/04/16,10:41:00,173.84,174.00,173.72,173.96,68409
2020/04/16,10:42:00,173.96,174.57,173.96,174.53,185934
2020/04/16,10:43:00,174.53,174.71,174.47,174.51,103458
2020/04/16,10:44:00,174.51,174.65,174.46,174.56,86145
2020/04/16,10:45:00,174.57,174.80,174.57,174.75,98434
2020/04/16,10:46:00,174.75,174.77,174.58,174.68,101609
2020/04/16,10:47:00,174.68,174.82,174.61,174.73,128989
2020/04/16,10:48:00,174.73,174.73,174.53,174.62,74190
2020/04/16,10:49:00,174.62,174.82,174.58,174.75,92161
2020/04/16,10:50:00,174.75,174.95,174.73,174.81,110514
2020/04/16,10:51:00,174.80,174.82,174.68,174.70,93099
2020/04/16,10:52:00,174.70,174.79,174.52,174.57,87231
2020/04/16,10:53:00,174.57,174.64,174.51,174.56,82102
2020/04/16,10:54:00,174.57,174.70,174.55,174.60,76115
2020/04/16,10:55:00,174.59,174.65,174.46,174.63,89286
2020/04/16,10:56:00,174.63,174.79,174.52,174.56,84659
2020/04/16,10:57:00,174.57,174.74,174.50,174.70,83674
2020/04/16,10:58:00,174.70,174.87,174.66,174.71,115986
2020/04/16,10:59:00,174.71,174.99,174.71,174.92,99192
2020/04/16,11:00:00,174.92,175.00,174.86,174.89,120101
2020/04/16,11:01:00,174.89,174.98,174.80,174.90,93503
2020/04/16,11:02:00,174.90,175.00,174.86,174.86,74874
2020/04/16,11:03:00,174.86,174.90,174.71,174.72,81573
2020/04/16,11:04:00,174.72,174.94,174.72,174.84,48212
2020/04/16,11:05:00,174.84,175.00,174.84,174.90,102716
2020/04/16,11:06:00,174.90,175.14,174.89,175.03,167105
2020/04/16,11:07:00,175.03,175.37,174.96,175.31,137764
2020/04/16,11:08:00,175.31,175.38,175.22,175.27,91934
2020/04/16,11:09:00,175.27,175.43,175.23,175.41,102646
2020/04/16,11:10:00,175.41,175.45,175.09,175.13,92083
2020/04/16,11:11:00,175.13,175.36,175.13,175.34,71292
2020/04/16,11:12:00,175.34,175.50,175.29,175.48,93006
2020/04/16,11:13:00,175.48,175.53,175.35,175.36,97815
2020/04/16,11:14:00,175.36,175.60,175.35,175.42,97605
2020/04/16,11:15:00,175.42,175.48,175.30,175.33,66625
2020/04/16,11:16:00,175.33,175.50,175.31,175.40,97647
2020/04/16,11:17:00,175.40,175.69,175.39,175.57,173776
2020/04/16,11:18:00,175.57,176.10,175.57,176.07,294947
2020/04/16,11:19:00,176.07,176.25,175.82,176.22,211058
2020/04/16,11:20:00,176.22,176.26,176.02,176.25,205194
2020/04/16,11:21:00,176.25,176.39,176.12,176.28,200998
2020/04/16,11:22:00,176.29,176.42,176.15,176.28,243206
2020/04/16,11:23:00,176.28,176.55,176.22,176.25,165687
2020/04/16,11:24:00,176.25,176.41,176.24,176.33,136395
2020/04/16,11:25:00,176.33,176.54,176.33,176.45,135405
2020/04/16,11:26:00,176.46,176.63,176.39,176.56,175743
2020/04/16,11:27:00,176.56,176.66,176.50,176.56,139208
2020/04/16,11:28:00,176.55,176.60,176.48,176.56,136570
2020/04/16,11:29:00,176.56,176.65,176.51,176.65,149128
2020/04/16,11:30:00,176.65,176.69,176.36,176.36,238507
2020/04/16,11:31:00,176.36,176.43,176.12,176.12,153783
2020/04/16,11:32:00,176.12,176.26,176.03,176.05,127334
2020/04/16,11:33:00,176.05,176.10,175.92,175.93,122065
2020/04/16,11:34:00,175.93,176.07,175.89,175.94,134525
2020/04/16,11:35:00,175.94,175.97,175.74,175.77,97453
2020/04/16,11:36:00,175.77,175.96,175.73,175.90,73870
2020/04/16,11:37:00,175.90,176.25,175.90,176.23,125580
2020/04/16,11:38:00,176.23,176.30,176.10,176.10,103051
2020/04/16,11:39:00,176.10,176.19,176.08,176.11,69711
2020/04/16,11:40:00,176.11,176.29,176.09,176.22,71511
2020/04/16,11:41:00,176.22,176.44,176.21,176.41,88698
2020/04/16,11:42:00,176.41,176.48,176.36,176.45,89685
2020/04/16,11:43:00,176.45,176.58,176.39,176.47,168175
2020/04/16,11:44:00,176.47,176.66,176.43,176.58,130739
2020/04/16,11:45:00,176.58,176.63,176.26,176.29,105534
2020/04/16,11:46:00,176.32,176.39,176.26,176.34,72467
2020/04/16,11:47:00,176.33,176.35,175.97,176.06,120885
2020/04/16,11:48:00,176.08,176.08,175.85,175.92,66704
2020/04/16,11:49:00,175.92,175.98,175.87,175.93,54722
2020/04/16,11:50:00,175.93,176.18,175.90,175.96,94615
2020/04/16,11:51:00,175.96,176.08,175.91,176.05,76527
2020/04/16,11:52:00,176.05,176.31,176.02,176.03,106923
2020/04/16,11:53:00,176.01,176.17,175.96,176.15,58879
2020/04/16,11:54:00,176.15,176.39,176.13,176.39,64126
2020/04/16,11:55:00,176.39,176.62,176.29,176.57,136569
2020/04/16,11:56:00,176.57,176.66,176.44,176.58,85896
2020/04/16,11:57:00,176.58,176.74,176.52,176.59,122571
2020/04/16,11:58:00,176.59,176.69,176.52,176.62,87612
2020/04/16,11:59:00,176.61,176.62,176.46,176.47,75762
2020/04/16,12:00:00,176.47,176.59,176.47,176.47,73359
2020/04/16,12:01:00,176.47,176.66,176.46,176.55,85204
2020/04/16,12:02:00,176.53,176.54,176.00,176.15,143421
2020/04/16,12:03:00,176.15,176.15,175.98,176.04,142916
2020/04/16,12:04:00,176.04,176.14,175.99,176.05,77677
2020/04/16,12:05:00,176.05,176.08,175.91,175.97,122064
2020/04/16,12:06:00,175.97,176.00,175.80,175.84,128751
2020/04/16,12:07:00,175.84,175.86,175.56,175.58,130353
2020/04/16,12:08:00,175.58,175.76,175.53,175.53,67417
2020/04/16,12:09:00,175.53,175.64,175.43,175.47,85831
2020/04/16,12:10:00,175.47,175.64,175.42,175.54,57664
2020/04/16,12:11:00,175.54,175.74,175.53,175.70,69719
2020/04/16,12:12:00,175.70,175.70,175.40,175.44,86889
2020/04/16,12:13:00,175.45,175.58,175.41,175.51,63103
2020/04/16,12:14:00,175.51,175.58,175.34,175.45,70584
2020/04/16,12:15:00,175.45,175.55,175.31,175.35,71033
2020/04/16,12:16:00,175.36,175.39,175.15,175.19,104567
2020/04/16,12:17:00,175.19,175.38,174.95,174.97,138826
2020/04/16,12:18:00,174.97,174.97,174.60,174.69,150200
2020/04/16,12:19:00,174.69,174.89,174.66,174.87,109279
2020/04/16,12:20:00,174.87,174.89,174.53,174.65,103078
2020/04/16,12:21:00,174.65,174.68,174.21,174.27,153261
2020/04/16,12:22:00,174.27,174.36,174.16,174.33,124670
2020/04/16,12:23:00,174.33,174.53,174.33,174.51,119748
2020/04/16,12:24:00,174.52,174.61,174.38,174.50,97667
2020/04/16,12:25:00,174.50,174.50,174.13,174.27,93689
2020/04/16,12:26:00,174.27,174.57,174.27,174.43,68472
2020/04/16,12:27:00,174.43,174.43,174.16,174.27,55453
2020/04/16,12:28:00,174.26,174.58,174.23,174.58,83605
2020/04/16,12:29:00,174.58,174.65,174.39,174.44,106495
2020/04/16,12:30:00,174.44,174.54,174.24,174.46,52806
2020/04/16,12:31:00,174.46,174.48,173.93,173.93,176013
2020/04/16,12:32:00,173.93,174.09,173.76,173.85,108120
2020/04/16,12:33:00,173.85,173.96,173.61,173.68,92849
2020/04/16,12:34:00,173.68,173.74,173.23,173.36,108709
2020/04/16,12:35:00,173.36,173.59,173.36,173.56,100593
2020/04/16,12:36:00,173.56,173.84,173.55,173.77,103791
2020/04/16,12:37:00,173.77,173.77,173.27,173.35,103401
2020/04/16,12:38:00,173.35,173.67,173.35,173.56,90394
2020/04/16,12:39:00,173.56,173.65,173.43,173.51,83357
2020/04/16,12:40:00,173.51,173.52,173.29,173.43,168107
2020/04/16,12:41:00,173.43,173.43,173.21,173.28,126251
2020/04/16,12:42:00,173.28,173.74,173.12,173.64,160127
2020/04/16,12:43:00,173.65,173.85,173.53,173.74,97949
2020/04/16,12:44:00,173.74,173.88,173.71,173.75,104232
2020/04/16,12:45:00,173.75,173.75,173.57,173.71,107503
2020/04/16,12:46:00,173.72,173.76,173.64,173.65,79542
2020/04/16,12:47:00,173.65,173.66,173.45,173.49,89242
2020/04/16,12:48:00,173.48,173.52,173.31,173.45,77187
2020/04/16,12:49:00,173.45,173.60,173.43,173.46,57204
2020/04/16,12:50:00,173.46,173.80,173.46,173.71,75000
2020/04/16,12:51:00,173.71,173.77,173.54,173.57,50719
2020/04/16,12:52:00,173.61,173.84,173.56,173.81,54713
2020/04/16,12:53:00,173.81,173.90,173.75,173.75,88273
2020/04/16,12:54:00,173.75,173.95,173.75,173.93,48707
2020/04/16,12:55:00,173.93,174.13,173.91,173.97,100194
2020/04/16,12:56:00,173.97,173.99,173.64,173.70,62162
2020/04/16,12:57:00,173.70,174.00,173.65,173.98,45530
2020/04/16,12:58:00,173.98,174.30,173.98,174.17,93706
2020/04/16,12:59:00,174.19,174.26,174.07,174.12,43755
2020/04/16,13:00:00,174.12,174.16,174.02,174.11,59616
2020/04/16,13:01:00,174.11,174.18,174.00,174.10,60640
2020/04/16,13:02:00,174.10,174.18,174.02,174.11,72318
2020/04/16,13:03:00,174.11,174.14,173.81,173.88,83767
2020/04/16,13:04:00,173.88,174.06,173.84,174.06,47502
2020/04/16,13:05:00,174.07,174.08,173.82,173.84,61932
2020/04/16,13:06:00,173.84,174.06,173.83,174.04,58486
2020/04/16,13:07:00,174.04,174.04,173.83,173.94,48317
2020/04/16,13:08:00,173.94,174.09,173.83,173.83,53922
2020/04/16,13:09:00,173.83,174.03,173.83,173.89,49194
2020/04/16,13:10:00,173.89,174.00,173.80,173.86,60417
2020/04/16,13:11:00,173.86,173.98,173.79,173.80,51144
2020/04/16,13:12:00,173.80,174.09,173.77,173.96,104176
2020/04/16,13:13:00,173.97,174.14,173.92,173.98,36958
2020/04/16,13:14:00,173.98,174.09,173.89,173.96,29199
2020/04/16,13:15:00,173.99,174.34,173.95,174.33,66016
2020/04/16,13:16:00,174.33,174.56,174.25,174.47,99111
2020/04/16,13:17:00,174.47,174.47,174.18,174.18,74355
2020/04/16,13:18:00,174.18,174.41,174.18,174.40,37931
2020/04/16,13:19:00,174.40,174.42,174.22,174.40,51952
2020/04/16,13:20:00,174.40,174.62,174.34,174.58,53570
2020/04/16,13:21:00,174.58,174.61,174.48,174.53,40592
2020/04/16,13:22:00,174.53,174.62,174.49,174.57,39273
2020/04/16,13:23:00,174.56,174.57,174.26,174.43,43609
2020/04/16,13:24:00,174.43,174.70,174.43,174.60,55157
2020/04/16,13:25:00,174.60,174.69,174.52,174.53,48358
2020/04/16,13:26:00,174.53,174.54,174.36,174.42,44005
2020/04/16,13:27:00,174.42,174.58,174.42,174.50,49515
2020/04/16,13:28:00,174.50,174.59,174.50,174.57,39886
2020/04/16,13:29:00,174.56,174.62,174.43,174.58,51072
2020/04/16,13:30:00,174.58,174.74,174.52,174.69,49084
2020/04/16,13:31:00,174.69,174.72,174.55,174.62,61742
2020/04/16,13:32:00,174.61,174.72,174.58,174.66,38926
2020/04/16,13:33:00,174.66,174.90,174.65,174.89,59957
2020/04/16,13:34:00,174.89,174.90,174.80,174.85,65207
2020/04/16,13:35:00,174.86,174.94,174.82,174.87,45283
2020/04/16,13:36:00,174.87,174.92,174.83,174.88,38876
2020/04/16,13:37:00,174.88,175.00,174.88,174.95,68588
2020/04/16,13:38:00,174.95,174.98,174.85,174.90,57776
2020/04/16,13:39:00,174.90,174.92,174.78,174.78,58920
2020/04/16,13:40:00,174.78,174.82,174.68,174.69,97649
2020/04/16,13:41:00,174.68,174.76,174.56,174.59,78022
2020/04/16,13:42:00,174.59,174.76,174.57,174.58,73646
2020/04/16,13:43:00,174.58,174.79,174.54,174.79,38749
2020/04/16,13:44:00,174.79,174.85,174.72,174.85,48172
2020/04/16,13:45:00,174.85,174.93,174.85,174.89,74262
2020/04/16,13:46:00,174.89,174.89,174.76,174.81,32107
2020/04/16,13:47:00,174.81,174.89,174.77,174.86,43916
2020/04/16,13:48:00,174.86,174.89,174.77,174.77,43810
2020/04/16,13:49:00,174.78,174.87,174.76,174.78,35473
2020/04/16,13:50:00,174.78,174.91,174.78,174.78,59110
2020/04/16,13:51:00,174.78,174.90,174.65,174.88,78494
2020/04/16,13:52:00,174.88,174.89,174.33,174.33,88254
2020/04/16,13:53:00,174.33,174.48,174.33,174.46,50812
2020/04/16,13:54:00,174.46,174.47,174.26,174.32,53467
2020/04/16,13:55:00,174.34,174.49,174.32,174.40,36681
2020/04/16,13:56:00,174.40,174.44,174.23,174.34,82577
2020/04/16,13:57:00,174.34,174.48,174.33,174.36,98707
2020/04/16,13:58:00,174.36,174.41,174.22,174.23,65656
2020/04/16,13:59:00,174.23,174.34,174.16,174.30,86824
2020/04/16,14:00:00,174.30,174.54,174.29,174.48,61184
2020/04/16,14:01:00,174.48,174.50,173.97,174.06,123491
2020/04/16,14:02:00,174.06,174.17,173.98,174.07,77798
2020/04/16,14:03:00,174.07,174.46,174.07,174.36,86503
2020/04/16,14:04:00,174.36,174.52,174.30,174.49,46441
2020/04/16,14:05:00,174.49,174.59,174.44,174.59,50243
2020/04/16,14:06:00,174.59,174.63,174.45,174.45,51914
2020/04/16,14:07:00,174.45,174.54,174.35,174.53,60138
2020/04/16,14:08:00,174.53,174.93,174.53,174.91,88435
2020/04/16,14:09:00,174.91,174.93,174.82,174.93,58667
2020/04/16,14:10:00,174.93,175.00,174.84,174.99,139322
2020/04/16,14:11:00,174.99,175.00,174.93,174.98,67760
2020/04/16,14:12:00,174.98,174.99,174.87,174.94,39958
2020/04/16,14:13:00,174.94,175.14,174.92,175.08,137513
2020/04/16,14:14:00,175.08,175.24,175.05,175.20,80010
2020/04/16,14:15:00,175.18,175.40,175.13,175.40,111090
2020/04/16,14:16:00,175.40,175.57,175.36,175.55,112633
2020/04/16,14:17:00,175.55,175.55,175.40,175.44,94734
2020/04/16,14:18:00,175.44,175.48,175.36,175.42,55013
2020/04/16,14:19:00,175.42,175.53,175.38,175.48,112109
2020/04/16,14:20:00,175.48,175.48,175.24,175.30,62167
2020/04/16,14:21:00,175.29,175.30,175.15,175.23,72604
2020/04/16,14:22:00,175.23,175.33,175.15,175.20,49277
2020/04/16,14:23:00,175.20,175.29,175.08,175.10,61104
2020/04/16,14:24:00,175.08,175.28,175.01,175.18,112821
2020/04/16,14:25:00,175.18,175.27,175.12,175.12,53275
2020/04/16,14:26:00,175.12,175.23,175.02,175.13,78789
2020/04/16,14:27:00,175.13,175.17,175.05,175.11,56102
2020/04/16,14:28:00,175.11,175.31,174.97,175.30,79844
2020/04/16,14:29:00,175.30,175.46,175.28,175.45,77973
2020/04/16,14:30:00,175.45,175.48,175.32,175.38,53219
2020/04/16,14:31:00,175.38,175.76,175.32,175.66,133636
2020/04/16,14:32:00,175.66,175.80,175.57,175.78,71194
2020/04/16,14:33:00,175.78,175.78,175.51,175.53,170679
2020/04/16,14:34:00,175.53,175.72,175.53,175.65,59926
2020/04/16,14:35:00,175.65,175.76,175.55,175.61,110905
2020/04/16,14:36:00,175.61,175.84,175.57,175.77,81630
2020/04/16,14:37:00,175.77,175.82,175.68,175.80,49710
2020/04/16,14:38:00,175.80,176.03,175.79,175.96,175647
2020/04/16,14:39:00,175.94,176.04,175.89,175.94,81808
2020/04/16,14:40:00,175.94,176.00,175.90,175.99,62218
2020/04/16,14:41:00,175.99,176.05,175.89,176.02,58232
2020/04/16,14:42:00,176.02,176.10,175.93,175.94,80672
2020/04/16,14:43:00,175.94,175.98,175.76,175.82,65268
2020/04/16,14:44:00,175.80,175.82,175.53,175.59,82431
2020/04/16,14:45:00,175.61,175.67,175.55,175.62,108279
2020/04/16,14:46:00,175.63,175.73,175.55,175.59,50018
2020/04/16,14:47:00,175.59,175.59,175.37,175.47,76546
2020/04/16,14:48:00,175.48,175.56,175.27,175.28,90638
2020/04/16,14:49:00,175.29,175.38,175.20,175.36,66664
2020/04/16,14:50:00,175.34,175.47,175.30,175.42,80894
2020/04/16,14:51:00,175.42,175.49,175.17,175.26,75616
2020/04/16,14:52:00,175.25,175.28,175.10,175.16,82339
2020/04/16,14:53:00,175.16,175.38,175.16,175.32,140305
2020/04/16,14:54:00,175.31,175.35,175.13,175.26,65995
2020/04/16,14:55:00,175.27,175.43,175.27,175.34,76692
2020/04/16,14:56:00,175.35,175.46,175.26,175.29,96455
2020/04/16,14:57:00,175.30,175.56,175.26,175.51,93666
2020/04/16,14:58:00,175.49,175.69,175.42,175.62,68028
2020/04/16,14:59:00,175.62,175.63,175.53,175.53,32383
2020/04/16,15:00:00,175.53,175.62,175.42,175.47,70508
2020/04/16,15:01:00,175.47,175.64,175.37,175.42,88397
2020/04/16,15:02:00,175.42,175.42,175.22,175.41,115379
2020/04/16,15:03:00,175.41,175.42,175.16,175.22,97482
2020/04/16,15:04:00,175.22,175.49,175.22,175.47,69359
2020/04/16,15:05:00,175.47,175.54,175.24,175.28,68805
2020/04/16,15:06:00,175.29,175.55,175.27,175.29,122767
2020/04/16,15:07:00,175.29,175.35,175.04,175.34,117444
2020/04/16,15:08:00,175.32,175.46,175.22,175.25,109304
2020/04/16,15:09:00,175.25,175.27,175.03,175.24,103644
2020/04/16,15:10:00,175.24,175.34,175.16,175.19,59116
2020/04/16,15:11:00,175.21,175.30,175.08,175.10,53236
2020/04/16,15:12:00,175.09,175.28,175.05,175.18,65184
2020/04/16,15:13:00,175.18,175.35,175.16,175.25,74207
2020/04/16,15:14:00,175.25,175.32,175.12,175.21,54273
2020/04/16,15:15:00,175.21,175.47,175.21,175.35,112080
2020/04/16,15:16:00,175.35,175.51,175.30,175.43,123125
2020/04/16,15:17:00,175.43,175.43,175.13,175.23,80597
2020/04/16,15:18:00,175.23,175.26,175.01,175.10,88582
2020/04/16,15:19:00,175.10,175.21,175.03,175.17,53945
2020/04/16,15:20:00,175.18,175.26,175.14,175.25,59442
2020/04/16,15:21:00,175.25,175.41,175.12,175.38,70629
2020/04/16,15:22:00,175.38,175.42,175.18,175.28,39014
2020/04/16,15:23:00,175.28,175.55,175.24,175.44,67438
2020/04/16,15:24:00,175.44,175.50,175.33,175.44,68356
2020/04/16,15:25:00,175.44,175.64,175.44,175.63,104725
2020/04/16,15:26:00,175.62,175.71,175.43,175.58,88870
2020/04/16,15:27:00,175.59,175.76,175.59,175.74,104844
2020/04/16,15:28:00,175.74,175.79,175.67,175.72,64961
2020/04/16,15:29:00,175.72,175.84,175.69,175.78,74461
2020/04/16,15:30:00,175.78,175.88,175.67,175.84,101812
2020/04/16,15:31:00,175.84,175.99,175.83,175.87,163663
2020/04/16,15:32:00,175.86,175.91,175.66,175.74,121091
2020/04/16,15:33:00,175.74,176.06,175.68,176.04,135794
2020/04/16,15:34:00,176.04,176.08,175.83,176.00,167992
2020/04/16,15:35:00,176.01,176.06,175.91,176.05,154419
2020/04/16,15:36:00,176.05,176.22,175.95,175.95,106580
2020/04/16,15:37:00,175.95,176.08,175.86,176.05,93002
2020/04/16,15:38:00,176.05,176.23,176.01,176.04,105424
2020/04/16,15:39:00,176.04,176.12,175.96,175.97,95196
2020/04/16,15:40:00,175.97,176.11,175.90,176.09,100384
2020/04/16,15:41:00,176.09,176.13,175.90,175.95,96179
2020/04/16,15:42:00,175.95,176.07,175.89,175.89,96967
2020/04/16,15:43:00,175.89,176.07,175.85,176.05,69280
2020/04/16,15:44:00,176.05,176.30,176.02,176.20,157354
2020/04/16,15:45:00,176.20,176.21,175.93,176.01,106157
2020/04/16,15:46:00,176.01,176.08,175.87,175.96,100175
2020/04/16,15:47:00,175.96,176.02,175.82,175.86,97586
2020/04/16,15:48:00,175.86,176.07,175.86,175.96,104260
2020/04/16,15:49:00,175.96,175.96,175.80,175.90,91175
2020/04/16,15:50:00,175.90,175.99,175.80,175.82,86658
2020/04/16,15:51:00,175.82,176.46,175.78,176.30,227756
2020/04/16,15:52:00,176.36,176.42,176.27,176.31,201450
2020/04/16,15:53:00,176.29,176.43,176.26,176.42,132202
2020/04/16,15:54:00,176.42,176.54,176.35,176.42,315888
2020/04/16,15:55:00,176.45,177.23,176.40,177.12,494600
2020/04/16,15:56:00,177.09,177.12,176.84,176.89,248486
2020/04/16,15:57:00,176.92,177.10,176.92,177.09,242329
2020/04/16,15:58:00,177.19,177.24,177.02,177.04,542872
2020/04/17,09:31:00,179.50,180.00,177.00,179.27,3127459
2020/04/17,09:32:00,179.40,179.50,179.05,179.14,331427
2020/04/17,09:33:00,179.17,179.19,178.40,178.60,381384
2020/04/17,09:34:00,178.60,178.78,178.28,178.40,360124
2020/04/17,09:35:00,178.40,178.77,178.35,178.68,276348
2020/04/17,09:36:00,178.68,178.72,178.30,178.32,270689
2020/04/17,09:37:00,178.30,178.35,178.10,178.15,296316
2020/04/17,09:38:00,178.15,178.18,177.95,178.04,280596
2020/04/17,09:39:00,178.04,178.07,177.67,177.80,273805
2020/04/17,09:40:00,177.81,178.07,177.69,177.91,328859
2020/04/17,09:41:00,177.91,177.93,177.55,177.70,297537
2020/04/17,09:42:00,177.70,177.75,177.47,177.51,182289
2020/04/17,09:43:00,177.51,177.91,177.51,177.91,186210
2020/04/17,09:44:00,177.91,178.13,177.87,178.08,337550
2020/04/17,09:45:00,178.09,178.49,178.08,178.40,188589
2020/04/17,09:46:00,178.40,178.72,178.38,178.60,202246
2020/04/17,09:47:00,178.59,178.73,178.30,178.49,229458
2020/04/17,09:48:00,178.48,178.53,178.13,178.15,175531
2020/04/17,09:49:00,178.15,178.27,178.04,178.10,203216
2020/04/17,09:50:00,178.10,178.34,178.06,178.15,157316
2020/04/17,09:51:00,178.14,178.42,178.10,178.27,108404
2020/04/17,09:52:00,178.27,178.33,178.03,178.13,120317
2020/04/17,09:53:00,178.11,178.35,178.06,178.34,136670
2020/04/17,09:54:00,178.34,178.61,178.26,178.30,204072
2020/04/17,09:55:00,178.30,178.31,177.99,178.02,182716
2020/04/17,09:56:00,178.02,178.18,178.00,178.07,155409
2020/04/17,09:57:00,178.06,178.53,178.01,178.51,152010
2020/04/17,09:58:00,178.52,178.65,178.43,178.43,118699
2020/04/17,09:59:00,178.43,178.45,178.22,178.35,87428
2020/04/17,10:00:00,178.35,178.45,178.26,178.43,101828
2020/04/17,10:01:00,178.43,178.54,178.35,178.47,114188
2020/04/17,10:02:00,178.47,179.00,178.46,178.79,210748
2020/04/17,10:03:00,178.79,178.92,178.61,178.90,137521
2020/04/17,10:04:00,178.90,179.15,178.82,179.00,212427
2020/04/17,10:05:00,178.98,179.08,178.83,178.95,162191
2020/04/17,10:06:00,178.95,179.11,178.94,179.01,165098
2020/04/17,10:07:00,179.01,179.14,179.01,179.08,138014
2020/04/17,10:08:00,179.08,179.19,178.93,179.13,143238
2020/04/17,10:09:00,179.13,179.38,179.12,179.34,146721
2020/04/17,10:10:00,179.34,179.64,179.33,179.62,171459
2020/04/17,10:11:00,179.63,179.83,179.49,179.70,157485
2020/04/17,10:12:00,179.70,179.76,179.57,179.74,140554
2020/04/17,10:13:00,179.74,179.80,179.44,179.47,138732
2020/04/17,10:14:00,179.47,179.47,179.00,179.16,200466
2020/04/17,10:15:00,179.17,179.18,178.90,178.98,180191
2020/04/17,10:16:00,178.98,179.04,178.68,178.71,200947
2020/04/17,10:17:00,178.71,178.90,178.70,178.81,173389
2020/04/17,10:18:00,178.81,178.94,178.75,178.90,167126
2020/04/17,10:19:00,178.90,178.91,178.60,178.68,184722
2020/04/17,10:20:00,178.67,178.84,178.60,178.76,180622
2020/04/17,10:21:00,178.76,179.05,178.69,179.05,161759
2020/04/17,10:22:00,179.03,179.10,178.97,179.04,164262
2020/04/17,10:23:00,179.04,179.04,178.68,178.72,133700
2020/04/17,10:24:00,178.72,178.86,178.70,178.81,100340
2020/04/17,10:25:00,178.82,178.88,178.68,178.81,115195
2020/04/17,10:26:00,178.82,179.00,178.74,178.91,123168
2020/04/17,10:27:00,178.91,178.95,178.77,178.90,116973
2020/04/17,10:28:00,178.90,179.00,178.68,178.78,138561
2020/04/17,10:29:00,178.78,178.84,178.67,178.68,99387
2020/04/17,10:30:00,178.68,178.86,178.56,178.59,92853
2020/04/17,10:31:00,178.60,178.63,178.43,178.60,164504
2020/04/17,10:32:00,178.60,178.67,178.33,178.52,77444
2020/04/17,10:33:00,178.52,178.73,178.49,178.49,67153
2020/04/17,10:34:00,178.49,178.55,178.30,178.39,74741
2020/04/17,10:35:00,178.39,178.57,178.39,178.46,71920
2020/04/17,10:36:00,178.46,178.50,178.20,178.20,102446
2020/04/17,10:37:00,178.20,178.40,178.20,178.31,74932
2020/04/17,10:38:00,178.31,178.43,178.19,178.23,81466
2020/04/17,10:39:00,178.23,178.24,178.01,178.11,103421
2020/04/17,10:40:00,178.11,178.41,177.96,178.39,280791
2020/04/17,10:41:00,178.39,178.65,178.30,178.64,103272
2020/04/17,10:42:00,178.64,178.65,178.32,178.44,86880
2020/04/17,10:43:00,178.44,178.45,178.22,178.39,74846
2020/04/17,10:44:00,178.39,178.48,178.25,178.39,52065
2020/04/17,10:45:00,178.39,178.43,178.17,178.23,73985
2020/04/17,10:46:00,178.23,178.28,178.00,178.09,108571
2020/04/17,10:47:00,178.09,178.27,178.02,178.20,69710
2020/04/17,10:48:00,178.22,178.26,178.09,178.12,69633
2020/04/17,10:49:00,178.12,178.20,178.00,178.02,111202
2020/04/17,10:50:00,178.02,178.11,177.79,177.82,143416
2020/04/17,10:51:00,177.82,178.02,177.78,177.83,106262
2020/04/17,10:52:00,177.83,177.90,177.68,177.71,173852
2020/04/17,10:53:00,177.71,177.94,177.69,177.88,74844
2020/04/17,10:54:00,177.88,178.00,177.85,177.94,70087
2020/04/17,10:55:00,177.94,178.01,177.84,177.94,94064
2020/04/17,10:56:00,177.94,178.20,177.87,178.17,100159
2020/04/17,10:57:00,178.17,178.21,178.11,178.17,67850
2020/04/17,10:58:00,178.17,178.23,178.12,178.17,80710
2020/04/17,10:59:00,178.17,178.23,178.04,178.06,85349
2020/04/17,11:00:00,178.06,178.12,177.87,177.92,138335
2020/04/17,11:01:00,177.92,178.06,177.78,177.95,105841
2020/04/17,11:02:00,177.95,178.05,177.89,177.99,120486
2020/04/17,11:03:00,177.99,178.01,177.91,177.99,80776
2020/04/17,11:04:00,177.99,178.00,177.84,177.95,108698
2020/04/17,11:05:00,177.94,178.06,177.94,177.98,72560
2020/04/17,11:06:00,177.98,178.05,177.86,178.03,60681
2020/04/17,11:07:00,178.03,178.16,178.00,178.11,100230
2020/04/17,11:08:00,178.11,178.35,178.04,178.34,80958
2020/04/17,11:09:00,178.34,178.52,178.34,178.43,109560
2020/04/17,11:10:00,178.43,178.53,178.33,178.35,104634
2020/04/17,11:11:00,178.35,178.46,178.17,178.26,103579
2020/04/17,11:12:00,178.26,178.28,177.95,178.04,82858
2020/04/17,11:13:00,178.04,178.09,177.86,177.95,80950
2020/04/17,11:14:00,177.96,178.17,177.94,178.17,53554
2020/04/17,11:15:00,178.17,178.22,178.00,178.11,66473
2020/04/17,11:16:00,178.11,178.15,177.92,178.06,78734
2020/04/17,11:17:00,178.06,178.10,177.78,177.88,90454
2020/04/17,11:18:00,177.88,178.05,177.81,177.81,131253
2020/04/17,11:19:00,177.81,177.89,177.78,177.84,54557
2020/04/17,11:20:00,177.84,177.86,177.75,177.78,115653
2020/04/17,11:21:00,177.78,177.80,177.58,177.61,129485
2020/04/17,11:22:00,177.61,177.62,177.40,177.42,176800
2020/04/17,11:23:00,177.42,177.46,177.32,177.34,161795
2020/04/17,11:24:00,177.34,177.38,177.21,177.32,101971
2020/04/17,11:25:00,177.32,177.48,177.24,177.28,99744
2020/04/17,11:26:00,177.28,177.30,177.12,177.18,114193
2020/04/17,11:27:00,177.18,177.25,176.80,176.84,249601
2020/04/17,11:28:00,176.84,176.90,176.57,176.67,150889
2020/04/17,11:29:00,176.67,176.76,176.61,176.73,104884
2020/04/17,11:30:00,176.71,176.74,176.46,176.61,183246
2020/04/17,11:31:00,176.61,176.95,176.61,176.86,138139
2020/04/17,11:32:00,176.86,177.04,176.76,176.76,141809
2020/04/17,11:33:00,176.78,176.79,176.20,176.20,160012
2020/04/17,11:34:00,176.20,176.46,176.16,176.38,131731
2020/04/17,11:35:00,176.37,176.55,176.33,176.48,114474
2020/04/17,11:36:00,176.48,176.64,176.39,176.51,100614
2020/04/17,11:37:00,176.51,176.55,176.37,176.51,76687
2020/04/17,11:38:00,176.51,176.57,176.35,176.55,123017
2020/04/17,11:39:00,176.55,176.59,176.44,176.53,88646
2020/04/17,11:40:00,176.53,176.63,176.51,176.63,72984
2020/04/17,11:41:00,176.63,176.74,176.42,176.74,124328
2020/04/17,11:42:00,176.74,176.97,176.72,176.93,119714
2020/04/17,11:43:00,176.93,177.20,176.91,177.17,121981
2020/04/17,11:44:00,177.17,177.31,177.15,177.25,100678
2020/04/17,11:45:00,177.25,177.29,177.05,177.06,92629
2020/04/17,11:46:00,177.07,177.29,177.06,177.18,67695
2020/04/17,11:47:00,177.18,177.21,176.98,177.00,67174
2020/04/17,11:48:00,177.00,177.19,176.93,177.19,111503
2020/04/17,11:49:00,177.19,177.20,177.05,177.05,64540
2020/04/17,11:50:00,177.05,177.25,177.02,177.24,62344
2020/04/17,11:51:00,177.23,177.24,177.07,177.14,56947
2020/04/17,11:52:00,177.14,177.26,177.09,177.26,60545
2020/04/17,11:53:00,177.26,177.41,177.24,177.39,107647
2020/04/17,11:54:00,177.39,177.48,177.39,177.42,68653
2020/04/17,11:55:00,177.41,177.42,177.19,177.24,66272
2020/04/17,11:56:00,177.24,177.34,177.20,177.32,43819
2020/04/17,11:57:00,177.32,177.36,177.10,177.14,116198
2020/04/17,11:58:00,177.14,177.14,176.67,176.70,125645
2020/04/17,11:59:00,176.70,176.77,176.60,176.71,92955
2020/04/17,12:00:00,176.71,176.79,176.64,176.69,51675
2020/04/17,12:01:00,176.72,176.73,176.47,176.47,74486
2020/04/17,12:02:00,176.47,176.48,176.27,176.37,107239
2020/04/17,12:03:00,176.37,176.53,176.33,176.33,68904
2020/04/17,12:04:00,176.33,176.38,176.23,176.28,71764
2020/04/17,12:05:00,176.28,176.28,176.09,176.18,90347
2020/04/17,12:06:00,176.18,176.39,176.18,176.23,76428
2020/04/17,12:07:00,176.23,176.36,176.21,176.31,60423
2020/04/17,12:08:00,176.31,176.37,176.13,176.13,78397
2020/04/17,12:09:00,176.14,176.33,176.13,176.20,73505
2020/04/17,12:10:00,176.20,176.26,176.07,176.15,79851
2020/04/17,12:11:00,176.14,176.16,175.95,176.08,206765
2020/04/17,12:12:00,176.08,176.14,175.91,175.97,86000
2020/04/17,12:13:00,175.97,176.19,175.96,176.11,90597
2020/04/17,12:14:00,176.13,176.33,176.11,176.33,125705
2020/04/17,12:15:00,176.33,176.35,176.21,176.22,103723
2020/04/17,12:16:00,176.22,176.31,176.16,176.30,98726
2020/04/17,12:17:00,176.30,176.44,176.30,176.41,87352
2020/04/17,12:18:00,176.41,176.61,176.35,176.60,115505
2020/04/17,12:19:00,176.60,176.62,176.41,176.55,89545
2020/04/17,12:20:00,176.55,176.68,176.53,176.65,98444
2020/04/17,12:21:00,176.65,176.65,176.35,176.43,87423
2020/04/17,12:22:00,176.43,176.45,176.31,176.38,79720
2020/04/17,12:23:00,176.39,176.42,176.27,176.39,53056
2020/04/17,12:24:00,176.39,176.41,176.28,176.35,52857
2020/04/17,12:25:00,176.35,176.39,176.22,176.27,40163
2020/04/17,12:26:00,176.27,176.41,176.21,176.28,100671
2020/04/17,12:27:00,176.28,176.31,176.15,176.19,66485
2020/04/17,12:28:00,176.19,176.23,176.14,176.19,36675
2020/04/17,12:29:00,176.19,176.30,176.10,176.26,81912
2020/04/17,12:30:00,176.26,176.39,176.19,176.24,55202
2020/04/17,12:31:00,176.25,176.26,176.13,176.21,46706
2020/04/17,12:32:00,176.20,176.34,176.17,176.30,49388
2020/04/17,12:33:00,176.30,176.39,176.25,176.30,78724
2020/04/17,12:34:00,176.30,176.34,176.22,176.34,65272
2020/04/17,12:35:00,176.35,176.54,176.33,176.53,77891
2020/04/17,12:36:00,176.53,176.62,176.48,176.61,61633
2020/04/17,12:37:00,176.62,176.67,176.55,176.61,71630
2020/04/17,12:38:00,176.61,176.79,176.60,176.76,64298
2020/04/17,12:39:00,176.76,176.88,176.72,176.88,67429
2020/04/17,12:40:00,176.88,176.90,176.81,176.85,62174
2020/04/17,12:41:00,176.85,176.88,176.76,176.79,47715
2020/04/17,12:42:00,176.77,176.89,176.73,176.88,55818
2020/04/17,12:43:00,176.88,177.04,176.86,177.02,140804
2020/04/17,12:44:00,177.00,177.05,176.94,177.01,90177
2020/04/17,12:45:00,177.01,177.07,176.95,177.02,73626
2020/04/17,12:46:00,177.02,177.09,176.85,176.86,85781
2020/04/17,12:47:00,176.85,176.85,176.57,176.58,93228
2020/04/17,12:48:00,176.58,176.79,176.55,176.74,58916
2020/04/17,12:49:00,176.74,176.89,176.74,176.84,60036
2020/04/17,12:50:00,176.84,177.11,176.80,177.10,86194
2020/04/17,12:51:00,177.10,177.12,176.90,176.91,57804
2020/04/17,12:52:00,176.92,177.03,176.81,176.95,120624
2020/04/17,12:53:00,176.95,177.12,176.95,177.05,38162
2020/04/17,12:54:00,177.05,177.19,177.05,177.16,71680
2020/04/17,12:55:00,177.17,177.19,177.12,177.18,51813
2020/04/17,12:56:00,177.18,177.23,177.13,177.18,53302
2020/04/17,12:57:00,177.18,177.24,177.12,177.21,86261
2020/04/17,12:58:00,177.21,177.29,177.18,177.27,50255
2020/04/17,12:59:00,177.27,177.28,177.15,177.19,67373
2020/04/17,13:00:00,177.19,177.20,177.04,177.07,63409
2020/04/17,13:01:00,177.07,177.07,176.87,176.92,79121
2020/04/17,13:02:00,176.92,177.18,176.90,177.15,55189
2020/04/17,13:03:00,177.15,177.35,177.15,177.30,106742
2020/04/17,13:04:00,177.30,177.37,177.17,177.17,69657
2020/04/17,13:05:00,177.17,177.22,177.05,177.08,45247
2020/04/17,13:06:00,177.08,177.20,176.98,177.17,44157
2020/04/17,13:07:00,177.17,177.17,177.07,177.07,28871
2020/04/17,13:08:00,177.08,177.28,177.00,177.19,58218
2020/04/17,13:09:00,177.19,177.33,177.18,177.21,58086
2020/04/17,13:10:00,177.21,177.27,177.15,177.22,71956
2020/04/17,13:11:00,177.22,177.25,177.14,177.18,31149
2020/04/17,13:12:00,177.18,177.19,176.99,177.03,54157
2020/04/17,13:13:00,177.03,177.12,177.00,177.12,73574
2020/04/17,13:14:00,177.12,177.20,177.05,177.06,67587
2020/04/17,13:15:00,177.06,177.08,176.77,176.83,83654
2020/04/17,13:16:00,176.83,176.91,176.75,176.75,58014
2020/04/17,13:17:00,176.75,176.75,176.57,176.70,64577
2020/04/17,13:18:00,176.70,176.94,176.69,176.88,80860
2020/04/17,13:19:00,176.88,177.00,176.86,176.90,80324
2020/04/17,13:20:00,176.90,177.08,176.83,177.00,66877
2020/04/17,13:21:00,177.00,177.00,176.90,176.93,33649
2020/04/17,13:22:00,176.93,176.97,176.72,176.77,63106
2020/04/17,13:23:00,176.75,176.76,176.62,176.67,57209
2020/04/17,13:24:00,176.67,176.68,176.44,176.50,62247
2020/04/17,13:25:00,176.49,176.58,176.44,176.58,52640
2020/04/17,13:26:00,176.57,176.77,176.50,176.66,58627
2020/04/17,13:27:00,176.66,176.80,176.61,176.77,56749
2020/04/17,13:28:00,176.77,176.84,176.65,176.67,49734
2020/04/17,13:29:00,176.67,176.70,176.51,176.51,66183
2020/04/17,13:30:00,176.51,176.66,176.51,176.58,48042
2020/04/17,13:31:00,176.58,176.80,176.58,176.76,50178
2020/04/17,13:32:00,176.76,176.89,176.74,176.85,53452
2020/04/17,13:33:00,176.85,176.89,176.73,176.87,50839
2020/04/17,13:34:00,176.87,176.92,176.80,176.81,38427
2020/04/17,13:35:00,176.81,176.99,176.81,176.81,47842
2020/04/17,13:36:00,176.81,176.94,176.74,176.93,41920
2020/04/17,13:37:00,176.93,177.05,176.89,177.01,62384
2020/04/17,13:38:00,177.01,177.10,176.99,177.07,38258
2020/04/17,13:39:00,177.07,177.09,176.97,177.00,38313
2020/04/17,13:40:00,177.00,177.21,176.98,177.11,55959
2020/04/17,13:41:00,177.11,177.11,176.96,177.09,46251
2020/04/17,13:42:00,177.09,177.19,177.07,177.12,62806
2020/04/17,13:43:00,177.12,177.16,177.04,177.10,48421
2020/04/17,13:44:00,177.10,177.17,177.05,177.16,51893
2020/04/17,13:45:00,177.16,177.17,177.06,177.09,38663
2020/04/17,13:46:00,177.09,177.13,177.00,177.10,72641
2020/04/17,13:47:00,177.10,177.15,177.02,177.04,29931
2020/04/17,13:48:00,177.04,177.12,176.86,176.92,65359
2020/04/17,13:49:00,176.92,177.02,176.92,176.96,30647
2020/04/17,13:50:00,176.96,177.03,176.91,176.95,51946
2020/04/17,13:51:00,176.95,177.09,176.94,177.09,76167
2020/04/17,13:52:00,177.09,177.09,176.98,176.98,40613
2020/04/17,13:53:00,176.97,177.00,176.90,176.92,39017
2020/04/17,13:54:00,176.92,176.99,176.86,176.97,46113
2020/04/17,13:55:00,176.97,177.10,176.84,176.87,60314
2020/04/17,13:56:00,176.87,176.96,176.83,176.90,59567
2020/04/17,13:57:00,176.89,177.02,176.86,176.96,101949
2020/04/17,13:58:00,176.96,176.97,176.67,176.68,104475
2020/04/17,13:59:00,176.68,176.69,176.52,176.57,84545
2020/04/17,14:00:00,176.57,176.77,176.57,176.72,49149
2020/04/17,14:01:00,176.72,176.72,176.58,176.61,54325
2020/04/17,14:02:00,176.61,176.72,176.56,176.71,39615
2020/04/17,14:03:00,176.71,176.71,176.62,176.64,25501
2020/04/17,14:04:00,176.65,176.70,176.53,176.68,71390
2020/04/17,14:05:00,176.68,176.74,176.51,176.53,109451
2020/04/17,14:06:00,176.53,176.55,176.42,176.54,58455
2020/04/17,14:07:00,176.54,176.58,176.48,176.57,55291
2020/04/17,14:08:00,176.57,176.58,176.45,176.49,32473
2020/04/17,14:09:00,176.49,176.64,176.49,176.62,52463
2020/04/17,14:10:00,176.61,176.72,176.61,176.64,75567
2020/04/17,14:11:00,176.64,176.75,176.59,176.72,49038
2020/04/17,14:12:00,176.72,176.88,176.68,176.73,59866
2020/04/17,14:13:00,176.73,176.79,176.66,176.72,43559
2020/04/17,14:14:00,176.72,176.75,176.63,176.68,67208
2020/04/17,14:15:00,176.68,176.71,176.58,176.68,78173
2020/04/17,14:16:00,176.68,176.78,176.61,176.75,50260
2020/04/17,14:17:00,176.75,176.78,176.67,176.73,32798
2020/04/17,14:18:00,176.73,176.83,176.69,176.82,48661
2020/04/17,14:19:00,176.82,176.87,176.72,176.78,47938
2020/04/17,14:20:00,176.77,176.81,176.72,176.80,32920
2020/04/17,14:21:00,176.81,176.81,176.74,176.75,26829
2020/04/17,14:22:00,176.75,176.87,176.74,176.82,71643
2020/04/17,14:23:00,176.81,176.86,176.78,176.85,59126
2020/04/17,14:24:00,176.85,176.89,176.83,176.84,55269
2020/04/17,14:25:00,176.84,176.93,176.80,176.82,74383
2020/04/17,14:26:00,176.81,176.84,176.64,176.69,39790
2020/04/17,14:27:00,176.69,176.84,176.69,176.84,39775
2020/04/17,14:28:00,176.84,176.87,176.73,176.81,42993
2020/04/17,14:29:00,176.81,176.81,176.63,176.70,50408
2020/04/17,14:30:00,176.70,176.70,176.50,176.50,50782
2020/04/17,14:31:00,176.51,176.51,176.28,176.30,82311
2020/04/17,14:32:00,176.30,176.34,176.10,176.16,75255
2020/04/17,14:33:00,176.17,176.33,176.17,176.27,57769
2020/04/17,14:34:00,176.27,176.29,176.21,176.22,41706
2020/04/17,14:35:00,176.22,176.23,176.09,176.12,51283
2020/04/17,14:36:00,176.11,176.11,176.00,176.01,67884
2020/04/17,14:37:00,176.01,176.13,175.92,175.97,88181
2020/04/17,14:38:00,175.97,176.04,175.92,175.94,74379
2020/04/17,14:39:00,175.94,176.08,175.94,176.08,52561
2020/04/17,14:40:00,176.08,176.14,176.02,176.08,53059
2020/04/17,14:41:00,176.08,176.17,175.87,175.90,110179
2020/04/17,14:42:00,175.90,176.23,175.89,176.19,84452
2020/04/17,14:43:00,176.19,176.26,176.15,176.18,66290
2020/04/17,14:44:00,176.18,176.18,176.04,176.11,48329
2020/04/17,14:45:00,176.11,176.24,176.10,176.18,52778
2020/04/17,14:46:00,176.18,176.21,176.06,176.07,56365
2020/04/17,14:47:00,176.08,176.28,176.07,176.26,61566
2020/04/17,14:48:00,176.26,176.35,176.17,176.30,76461
2020/04/17,14:49:00,176.30,176.40,176.29,176.36,62167
2020/04/17,14:50:00,176.36,176.40,176.33,176.38,38380
2020/04/17,14:51:00,176.38,176.41,176.34,176.35,27362
2020/04/17,14:52:00,176.36,176.46,176.34,176.35,51251
2020/04/17,14:53:00,176.35,176.40,176.26,176.28,51252
2020/04/17,14:54:00,176.28,176.30,176.17,176.23,68561
2020/04/17,14:55:00,176.23,176.23,176.12,176.20,49619
2020/04/17,14:56:00,176.20,176.33,176.15,176.32,93339
2020/04/17,14:57:00,176.32,176.42,176.32,176.36,69046
2020/04/17,14:58:00,176.36,176.45,176.30,176.36,51731
2020/04/17,14:59:00,176.36,176.47,176.33,176.47,48431
2020/04/17,15:00:00,176.47,176.51,176.39,176.50,94585
2020/04/17,15:01:00,176.50,176.54,176.39,176.43,61896
2020/04/17,15:02:00,176.43,176.76,176.42,176.75,76903
2020/04/17,15:03:00,176.74,176.74,176.65,176.66,60807
2020/04/17,15:04:00,176.65,176.75,176.62,176.73,44023
2020/04/17,15:05:00,176.73,176.73,176.54,176.62,66639
2020/04/17,15:06:00,176.61,176.64,176.55,176.58,54584
2020/04/17,15:07:00,176.58,176.66,176.51,176.59,40501
2020/04/17,15:08:00,176.59,176.73,176.55,176.60,65569
2020/04/17,15:09:00,176.60,176.69,176.56,176.59,48779
2020/04/17,15:10:00,176.59,176.69,176.55,176.66,58067
2020/04/17,15:11:00,176.66,176.69,176.53,176.61,74034
2020/04/17,15:12:00,176.61,176.76,176.58,176.71,65584
2020/04/17,15:13:00,176.72,176.73,176.55,176.65,56925
2020/04/17,15:14:00,176.65,176.72,176.63,176.65,35195
2020/04/17,15:15:00,176.65,176.73,176.65,176.69,52384
2020/04/17,15:16:00,176.69,176.71,176.63,176.71,37779
2020/04/17,15:17:00,176.70,176.78,176.64,176.75,71558
2020/04/17,15:18:00,176.75,176.81,176.72,176.76,74903
2020/04/17,15:19:00,176.76,176.98,176.76,176.94,103518
2020/04/17,15:20:00,176.94,177.15,176.90,177.13,120450
2020/04/17,15:21:00,177.13,177.24,177.11,177.21,127681
2020/04/17,15:22:00,177.21,177.27,177.19,177.26,116350
2020/04/17,15:23:00,177.26,177.38,177.26,177.31,100630
2020/04/17,15:24:00,177.31,177.33,177.09,177.18,83502
2020/04/17,15:25:00,177.18,177.23,177.08,177.13,54853
2020/04/17,15:26:00,177.13,177.28,177.13,177.15,60116
2020/04/17,15:27:00,177.15,177.19,177.12,177.18,56200
2020/04/17,15:28:00,177.18,177.26,177.13,177.25,51981
2020/04/17,15:29:00,177.24,177.29,177.16,177.18,90711
2020/04/17,15:30:00,177.18,177.24,177.15,177.19,56096
2020/04/17,15:31:00,177.19,177.44,177.19,177.42,99871
2020/04/17,15:32:00,177.42,177.44,177.39,177.40,76690
2020/04/17,15:33:00,177.40,177.60,177.39,177.55,179117
2020/04/17,15:34:00,177.55,177.75,177.50,177.70,116110
2020/04/17,15:35:00,177.70,177.75,177.61,177.68,148404
2020/04/17,15:36:00,177.68,177.73,177.58,177.58,102692
2020/04/17,15:37:00,177.58,177.68,177.50,177.54,93610
2020/04/17,15:38:00,177.54,177.74,177.53,177.74,131202
2020/04/17,15:39:00,177.74,177.76,177.60,177.63,96428
2020/04/17,15:40:00,177.63,177.63,177.53,177.56,114421
2020/04/17,15:41:00,177.56,177.63,177.51,177.57,105636
2020/04/17,15:42:00,177.57,177.66,177.55,177.55,139767
2020/04/17,15:43:00,177.55,177.60,177.29,177.30,155140
2020/04/17,15:44:00,177.30,177.30,177.01,177.09,135902
2020/04/17,15:45:00,177.09,177.22,176.91,177.21,160433
2020/04/17,15:46:00,177.18,177.37,177.13,177.32,157316
2020/04/17,15:47:00,177.32,177.56,177.29,177.54,165684
2020/04/17,15:48:00,177.54,177.68,177.50,177.57,140303
2020/04/17,15:49:00,177.57,177.74,177.43,177.56,235002
2020/04/17,15:50:00,177.56,177.62,177.39,177.56,142452
2020/04/17,15:51:00,177.55,178.60,177.54,178.60,856332
2020/04/20,09:31:00,176.63,176.83,176.20,176.62,252340
2020/04/20,09:32:00,176.62,176.79,176.25,176.28,173703
2020/04/20,09:33:00,176.28,177.00,176.26,176.90,167391
2020/04/20,09:34:00,176.90,177.00,176.70,176.99,178344
2020/04/20,09:35:00,176.99,177.18,176.95,177.16,202456
2020/04/20,09:36:00,177.17,177.30,177.11,177.23,209818
2020/04/20,09:37:00,177.23,177.57,177.17,177.55,187382
2020/04/20,09:38:00,177.57,177.79,177.47,177.66,191375
2020/04/20,09:39:00,177.66,177.77,177.62,177.67,133921
2020/04/20,09:40:00,177.67,177.68,177.42,177.46,143142
2020/04/20,09:41:00,177.46,177.49,177.12,177.31,202880
2020/04/20,09:42:00,177.31,177.43,177.08,177.08,125544
2020/04/20,09:43:00,177.08,177.09,176.70,176.89,235983
2020/04/20,09:44:00,176.89,177.00,176.84,176.92,125026
2020/04/20,09:45:00,176.92,176.98,176.79,176.87,118907
2020/04/20,09:46:00,176.87,177.28,176.83,177.27,166752
2020/04/20,09:47:00,177.27,177.30,177.17,177.17,106161
2020/04/20,09:48:00,177.18,177.56,177.10,177.52,190764
2020/04/20,09:49:00,177.52,177.54,176.95,176.97,202200
2020/04/20,09:50:00,176.97,176.97,176.38,176.66,314190
2020/04/20,09:51:00,176.66,176.75,176.54,176.66,156496
2020/04/20,09:52:00,176.67,176.91,176.63,176.72,144050
2020/04/20,09:53:00,176.72,176.76,176.62,176.67,101415
2020/04/20,09:54:00,176.67,176.92,176.67,176.81,67228
2020/04/20,09:55:00,176.82,177.03,176.74,176.86,116115
2020/04/20,09:56:00,176.86,177.13,176.85,177.03,88507
2020/04/20,09:57:00,177.03,177.04,176.53,176.53,149202
2020/04/20,09:58:00,176.53,176.72,176.49,176.72,141429
2020/04/20,09:59:00,176.72,176.76,176.59,176.62,93989
2020/04/20,10:00:00,176.62,176.72,176.54,176.68,85693
2020/04/20,10:01:00,176.68,176.83,176.56,176.65,120665
2020/04/20,10:02:00,176.65,176.72,176.52,176.63,89100
2020/04/20,10:03:00,176.63,176.65,176.55,176.64,67512
2020/04/20,10:04:00,176.64,177.00,176.63,176.88,115068
2020/04/20,10:05:00,176.88,177.17,176.82,177.11,134288
2020/04/20,10:06:00,177.11,177.14,176.85,176.87,90977
2020/04/20,10:07:00,176.86,176.88,176.64,176.72,149110
2020/04/20,10:08:00,176.72,176.76,176.57,176.66,82232
2020/04/20,10:09:00,176.66,176.93,176.65,176.87,121293
2020/04/20,10:10:00,176.86,176.86,176.69,176.82,94581
2020/04/20,10:11:00,176.82,177.13,176.81,177.01,90349
2020/04/20,10:12:00,177.00,177.17,176.93,177.16,106796
2020/04/20,10:13:00,177.17,177.29,177.13,177.15,87992
2020/04/20,10:14:00,177.16,177.37,177.16,177.34,84570
2020/04/20,10:15:00,177.34,177.40,177.24,177.38,92699
2020/04/20,10:16:00,177.36,177.37,177.24,177.24,70107
2020/04/20,10:17:00,177.22,177.48,177.14,177.43,82674
2020/04/20,10:18:00,177.43,177.45,177.25,177.31,76116
2020/04/20,10:19:00,177.31,177.45,177.26,177.42,96302
2020/04/20,10:20:00,177.41,177.55,177.40,177.47,109160
2020/04/20,10:21:00,177.47,177.56,177.31,177.40,100996
2020/04/20,10:22:00,177.40,177.52,177.37,177.39,90854
2020/04/20,10:23:00,177.39,177.53,177.37,177.47,50232
2020/04/20,10:24:00,177.46,177.63,177.44,177.55,75617
2020/04/20,10:25:00,177.55,177.90,177.53,177.84,131831
2020/04/20,10:26:00,177.84,177.99,177.82,177.95,103362
2020/04/20,10:27:00,177.95,178.29,177.90,178.22,238813
2020/04/20,10:28:00,178.22,178.22,177.87,177.89,156545
2020/04/20,10:29:00,177.89,177.93,177.80,177.92,97137
2020/04/20,10:30:00,177.92,178.11,177.88,177.88,87609
2020/04/20,10:31:00,177.88,178.00,177.63,177.78,124084
2020/04/20,10:32:00,177.78,178.18,177.76,177.96,117801
2020/04/20,10:33:00,177.96,178.17,177.94,177.96,74562
2020/04/20,10:34:00,177.96,178.04,177.88,177.99,47993
2020/04/20,10:35:00,177.99,178.00,177.77,177.86,57709
2020/04/20,10:36:00,177.86,177.87,177.64,177.68,88958
2020/04/20,10:37:00,177.68,177.83,177.66,177.74,51248
2020/04/20,10:38:00,177.75,177.86,177.70,177.75,43190
2020/04/20,10:39:00,177.75,177.77,177.60,177.61,41970
2020/04/20,10:40:00,177.61,177.61,177.22,177.28,114553
2020/04/20,10:41:00,177.28,177.40,177.19,177.20,57660
2020/04/20,10:42:00,177.20,177.30,177.04,177.13,91829
2020/04/20,10:43:00,177.13,177.28,177.12,177.28,65901
2020/04/20,10:44:00,177.28,177.44,177.28,177.43,61727
2020/04/20,10:45:00,177.43,177.62,177.42,177.50,103966
2020/04/20,10:46:00,177.50,177.73,177.43,177.72,72192
2020/04/20,10:47:00,177.72,177.74,177.57,177.68,73924
2020/04/20,10:48:00,177.68,177.79,177.64,177.75,91209
2020/04/20,10:49:00,177.74,177.85,177.73,177.76,79498
2020/04/20,10:50:00,177.76,177.92,177.76,177.86,89843
2020/04/20,10:51:00,177.86,177.90,177.82,177.82,85158
2020/04/20,10:52:00,177.82,177.90,177.78,177.87,73735
2020/04/20,10:53:00,177.87,177.88,177.76,177.76,67384
2020/04/20,10:54:00,177.76,177.82,177.69,177.70,44831
2020/04/20,10:55:00,177.70,177.80,177.68,177.71,63356
2020/04/20,10:56:00,177.71,178.02,177.70,177.90,118694
2020/04/20,10:57:00,177.90,177.99,177.83,177.96,38547
2020/04/20,10:58:00,177.96,177.96,177.85,177.90,51468
2020/04/20,10:59:00,177.89,177.90,177.76,177.79,62903
2020/04/20,11:00:00,177.79,177.84,177.69,177.76,64743
2020/04/20,11:01:00,177.75,177.82,177.68,177.71,49150
2020/04/20,11:02:00,177.71,177.83,177.68,177.80,65126
2020/04/20,11:03:00,177.80,177.91,177.79,177.84,60305
2020/04/20,11:04:00,177.84,177.96,177.75,177.75,62452
2020/04/20,11:05:00,177.75,177.88,177.73,177.81,58797
2020/04/20,11:06:00,177.81,177.95,177.73,177.92,65107
2020/04/20,11:07:00,177.92,178.18,177.92,178.06,107239
2020/04/20,11:08:00,178.06,178.17,178.01,178.17,44192
2020/04/20,11:09:00,178.17,178.27,178.09,178.09,85075
2020/04/20,11:10:00,178.09,178.16,178.01,178.10,40280
2020/04/20,11:11:00,178.09,178.19,178.02,178.14,52161
2020/04/20,11:12:00,178.14,178.19,178.02,178.06,50588
2020/04/20,11:13:00,178.06,178.12,177.96,177.98,46587
2020/04/20,11:14:00,177.97,178.02,177.93,177.96,42229
2020/04/20,11:15:00,177.96,178.01,177.76,177.81,76192
2020/04/20,11:16:00,177.81,177.93,177.72,177.80,58219
2020/04/20,11:17:00,177.80,177.85,177.76,177.77,44312
2020/04/20,11:18:00,177.77,177.78,177.61,177.62,61286
2020/04/20,11:19:00,177.62,177.78,177.62,177.66,49396
2020/04/20,11:20:00,177.66,177.76,177.62,177.73,48707
2020/04/20,11:21:00,177.73,177.86,177.68,177.79,76331
2020/04/20,11:22:00,177.79,177.97,177.76,177.97,46071
2020/04/20,11:23:00,177.96,178.20,177.88,178.19,113229
2020/04/20,11:24:00,178.19,178.39,178.19,178.33,134615
2020/04/20,11:25:00,178.33,178.34,178.17,178.19,66964
2020/04/20,11:26:00,178.19,178.25,178.12,178.17,56942
2020/04/20,11:27:00,178.17,178.17,178.08,178.15,46812
2020/04/20,11:28:00,178.15,178.15,178.01,178.02,43311
2020/04/20,11:29:00,178.02,178.14,178.02,178.04,38317
2020/04/20,11:30:00,178.04,178.20,178.04,178.11,46984
2020/04/20,11:31:00,178.11,178.12,177.88,177.95,72555
2020/04/20,11:32:00,177.95,178.00,177.82,178.00,44595
2020/04/20,11:33:00,178.00,178.01,177.86,177.95,47346
2020/04/20,11:34:00,177.94,177.98,177.86,177.91,25806
2020/04/20,11:35:00,177.91,178.09,177.88,178.07,54190
2020/04/20,11:36:00,178.07,178.37,178.06,178.35,139418
2020/04/20,11:37:00,178.35,178.38,178.26,178.34,86801
2020/04/20,11:38:00,178.34,178.48,178.28,178.46,69514
2020/04/20,11:39:00,178.46,178.49,178.38,178.49,70560
2020/04/20,11:40:00,178.49,178.75,178.48,178.65,161731
2020/04/20,11:41:00,178.65,178.70,178.50,178.56,64880
2020/04/20,11:42:00,178.58,178.58,178.36,178.42,82308
2020/04/20,11:43:00,178.42,178.49,178.33,178.35,54240
2020/04/20,11:44:00,178.35,178.46,178.33,178.43,52254
2020/04/20,11:45:00,178.43,178.46,178.37,178.44,34829
2020/04/20,11:46:00,178.44,178.48,178.27,178.27,54124
2020/04/20,11:47:00,178.27,178.37,178.21,178.34,36971
2020/04/20,11:48:00,178.34,178.41,178.30,178.35,55095
2020/04/20,11:49:00,178.37,178.54,178.35,178.51,84217
2020/04/20,11:50:00,178.52,178.57,178.40,178.42,42918
2020/04/20,11:51:00,178.42,178.44,178.36,178.36,38283
2020/04/20,11:52:00,178.36,178.43,178.34,178.40,38260
2020/04/20,11:53:00,178.40,178.47,178.29,178.37,44735
2020/04/20,11:54:00,178.37,178.44,178.30,178.32,35037
2020/04/20,11:55:00,178.32,178.40,178.30,178.37,63611
2020/04/20,11:56:00,178.37,178.55,178.34,178.36,68108
2020/04/20,11:57:00,178.36,178.37,178.30,178.30,75492
2020/04/20,11:58:00,178.30,178.44,178.26,178.41,61651
2020/04/20,11:59:00,178.41,178.45,178.30,178.32,62732
2020/04/20,12:00:00,178.32,178.45,178.31,178.40,45376
2020/04/20,12:01:00,178.39,178.42,178.31,178.33,28615
2020/04/20,12:02:00,178.33,178.33,178.16,178.18,66410
2020/04/20,12:03:00,178.18,178.19,177.96,178.10,124150
2020/04/20,12:04:00,178.08,178.13,178.02,178.11,53932
2020/04/20,12:05:00,178.11,178.19,178.05,178.16,50141
2020/04/20,12:06:00,178.16,178.23,178.14,178.17,58892
2020/04/20,12:07:00,178.16,178.24,178.12,178.14,41826
2020/04/20,12:08:00,178.14,178.18,178.10,178.16,36945
2020/04/20,12:09:00,178.16,178.28,178.16,178.19,46259
2020/04/20,12:10:00,178.18,178.35,178.18,178.34,39592
2020/04/20,12:11:00,178.34,178.45,178.34,178.39,50761
2020/04/20,12:12:00,178.39,178.43,178.22,178.23,74014
2020/04/20,12:13:00,178.23,178.30,178.20,178.22,36738
2020/04/20,12:14:00,178.22,178.26,178.13,178.16,43567
2020/04/20,12:15:00,178.16,178.18,177.97,178.05,72596
2020/04/20,12:16:00,178.05,178.10,177.97,178.03,52809
2020/04/20,12:17:00,178.04,178.10,178.00,178.09,51928
2020/04/20,12:18:00,178.09,178.19,178.09,178.13,45467
2020/04/20,12:19:00,178.13,178.13,178.02,178.05,40372
2020/04/20,12:20:00,178.05,178.05,177.92,177.92,63208
2020/04/20,12:21:00,177.92,177.98,177.83,177.87,45685
2020/04/20,12:22:00,177.87,177.96,177.86,177.93,29564
2020/04/20,12:23:00,177.93,178.06,177.93,178.03,36049
2020/04/20,12:24:00,178.04,178.10,178.00,178.04,27843
2020/04/20,12:25:00,178.04,178.04,177.90,178.00,48537
2020/04/20,12:26:00,178.00,178.07,177.95,178.00,32117
2020/04/20,12:27:00,178.00,178.08,177.94,178.07,42211
2020/04/20,12:28:00,178.07,178.07,177.95,177.96,29840
2020/04/20,12:29:00,177.96,177.96,177.87,177.93,49183
2020/04/20,12:30:00,177.93,178.01,177.77,177.80,53279
2020/04/20,12:31:00,177.80,178.01,177.80,177.99,46803
2020/04/20,12:32:00,177.99,178.10,177.99,178.05,50607
2020/04/20,12:33:00,178.05,178.12,177.96,178.05,34820
2020/04/20,12:34:00,178.05,178.05,177.96,178.00,28038
2020/04/20,12:35:00,178.00,178.06,177.98,178.04,31994
2020/04/20,12:36:00,178.03,178.09,178.01,178.06,40341
2020/04/20,12:37:00,178.06,178.06,177.91,177.94,51025
2020/04/20,12:38:00,177.94,178.15,177.93,178.10,49637
2020/04/20,12:39:00,178.11,178.20,178.06,178.16,56178
2020/04/20,12:40:00,178.15,178.15,178.07,178.12,29144
2020/04/20,12:41:00,178.12,178.12,178.05,178.07,19509
2020/04/20,12:42:00,178.07,178.17,178.05,178.08,28937
2020/04/20,12:43:00,178.09,178.11,178.04,178.10,24915
2020/04/20,12:44:00,178.10,178.16,178.06,178.11,32835
2020/04/20,12:45:00,178.11,178.17,178.07,178.07,31237
2020/04/20,12:46:00,178.07,178.13,178.05,178.06,28601
2020/04/20,12:47:00,178.06,178.07,177.97,178.00,30454
2020/04/20,12:48:00,178.00,178.07,177.94,178.04,93022
2020/04/20,12:49:00,178.04,178.08,177.99,177.99,21512
2020/04/20,12:50:00,177.99,178.05,177.95,178.02,28060
2020/04/20,12:51:00,178.02,178.06,177.96,177.98,28384
2020/04/20,12:52:00,177.98,178.12,177.86,178.11,54046
2020/04/20,12:53:00,178.11,178.11,177.99,178.02,33320
2020/04/20,12:54:00,178.02,178.03,177.93,177.96,28102
2020/04/20,12:55:00,177.96,177.98,177.93,177.97,21742
2020/04/20,12:56:00,177.97,178.02,177.90,177.91,69085
2020/04/20,12:57:00,177.91,177.96,177.90,177.92,61064
2020/04/20,12:58:00,177.92,178.01,177.90,178.00,61447
2020/04/20,12:59:00,178.00,178.08,178.00,178.03,41109
2020/04/20,13:00:00,178.03,178.04,177.90,177.91,34302
2020/04/20,13:01:00,177.91,177.94,177.82,177.83,127977
2020/04/20,13:02:00,177.83,177.83,177.56,177.58,224848
2020/04/20,13:03:00,177.59,177.61,177.50,177.52,90060
2020/04/20,13:04:00,177.52,177.55,177.34,177.40,107459
2020/04/20,13:05:00,177.42,177.53,177.39,177.47,71954
2020/04/20,13:06:00,177.47,177.58,177.43,177.49,55098
2020/04/20,13:07:00,177.49,177.54,177.48,177.50,51353
2020/04/20,13:08:00,177.50,177.51,177.35,177.45,62250
2020/04/20,13:09:00,177.45,177.52,177.37,177.51,36242
2020/04/20,13:10:00,177.51,177.56,177.46,177.53,45482
2020/04/20,13:11:00,177.53,177.60,177.50,177.53,48662
2020/04/20,13:12:00,177.54,177.59,177.47,177.48,65561
2020/04/20,13:13:00,177.48,177.61,177.48,177.60,39729
2020/04/20,13:14:00,177.59,177.65,177.53,177.56,40082
2020/04/20,13:15:00,177.56,177.58,177.52,177.54,34003
2020/04/20,13:16:00,177.54,177.61,177.47,177.60,43632
2020/04/20,13:17:00,177.60,177.62,177.54,177.56,29947
2020/04/20,13:18:00,177.56,177.68,177.56,177.64,48580
2020/04/20,13:19:00,177.64,177.73,177.64,177.71,41483
2020/04/20,13:20:00,177.70,177.70,177.60,177.68,27800
2020/04/20,13:21:00,177.65,177.65,177.55,177.59,36258
2020/04/20,13:22:00,177.59,177.63,177.55,177.61,49194
2020/04/20,13:23:00,177.61,177.61,177.41,177.47,86153
2020/04/20,13:24:00,177.47,177.51,177.25,177.25,67376
2020/04/20,13:25:00,177.25,177.33,177.22,177.30,68850
2020/04/20,13:26:00,177.30,177.37,177.30,177.35,40219
2020/04/20,13:27:00,177.35,177.45,177.34,177.44,36095
2020/04/20,13:28:00,177.43,177.51,177.40,177.40,36655
2020/04/20,13:29:00,177.40,177.48,177.40,177.45,38507
2020/04/20,13:30:00,177.45,177.47,177.38,177.40,23529
2020/04/20,13:31:00,177.40,177.48,177.35,177.42,41162
2020/04/20,13:32:00,177.42,177.42,177.32,177.39,21128
2020/04/20,13:33:00,177.39,177.42,177.34,177.38,18963
2020/04/20,13:34:00,177.39,177.41,177.32,177.32,30993
2020/04/20,13:35:00,177.32,177.49,177.30,177.47,63167
2020/04/20,13:36:00,177.47,177.51,177.41,177.42,50337
2020/04/20,13:37:00,177.42,177.43,177.35,177.37,17658
2020/04/20,13:38:00,177.37,177.45,177.36,177.38,22729
2020/04/20,13:39:00,177.38,177.46,177.37,177.44,31741
2020/04/20,13:40:00,177.45,177.55,177.38,177.54,54284
2020/04/20,13:41:00,177.53,177.72,177.51,177.67,72736
2020/04/20,13:42:00,177.67,177.68,177.58,177.64,50263
2020/04/20,13:43:00,177.65,177.66,177.58,177.61,32730
2020/04/20,13:44:00,177.61,177.66,177.56,177.59,23432
2020/04/20,13:45:00,177.59,177.65,177.52,177.60,42507
2020/04/20,13:46:00,177.60,177.67,177.58,177.62,28162
2020/04/20,13:47:00,177.62,177.65,177.56,177.59,27916
2020/04/20,13:48:00,177.59,177.69,177.59,177.68,29021
2020/04/20,13:49:00,177.68,177.70,177.60,177.62,22519
2020/04/20,13:50:00,177.61,177.62,177.46,177.54,35686
2020/04/20,13:51:00,177.54,177.72,177.54,177.69,57037
2020/04/20,13:52:00,177.69,177.69,177.55,177.61,39010
2020/04/20,13:53:00,177.61,177.71,177.55,177.69,29215
2020/04/20,13:54:00,177.69,177.80,177.65,177.69,79965
2020/04/20,13:55:00,177.69,177.71,177.62,177.67,39875
2020/04/20,13:56:00,177.67,177.68,177.56,177.64,36863
2020/04/20,13:57:00,177.64,177.71,177.61,177.61,46366
2020/04/20,13:58:00,177.63,177.75,177.61,177.73,32092
2020/04/20,13:59:00,177.73,177.80,177.71,177.78,48706
2020/04/20,14:00:00,177.78,177.87,177.72,177.81,40382
2020/04/20,14:01:00,177.80,177.87,177.66,177.68,49505
2020/04/20,14:02:00,177.68,177.86,177.53,177.81,52133
2020/04/20,14:03:00,177.81,177.97,177.76,177.93,52433
2020/04/20,14:04:00,177.93,177.98,177.88,177.94,37686
2020/04/20,14:05:00,177.94,177.96,177.90,177.92,44272
2020/04/20,14:06:00,177.91,178.01,177.91,177.95,89096
2020/04/20,14:07:00,177.95,178.00,177.90,177.93,41209
2020/04/20,14:08:00,177.93,177.93,177.85,177.89,45226
2020/04/20,14:09:00,177.88,177.93,177.78,177.80,40230
2020/04/20,14:10:00,177.80,177.89,177.80,177.87,36573
2020/04/20,14:11:00,177.88,177.97,177.84,177.86,35543
2020/04/20,14:12:00,177.87,177.87,177.55,177.55,144053
2020/04/20,14:13:00,177.55,177.59,177.41,177.45,73852
2020/04/20,14:14:00,177.45,177.49,177.37,177.47,49833
2020/04/20,14:15:00,177.47,177.49,177.37,177.40,46986
2020/04/20,14:16:00,177.41,177.44,177.25,177.28,60236
2020/04/20,14:17:00,177.27,177.37,177.24,177.34,56849
2020/04/20,14:18:00,177.34,177.47,177.32,177.41,87226
2020/04/20,14:19:00,177.41,177.43,177.26,177.26,80535
2020/04/20,14:20:00,177.26,177.26,177.12,177.20,57861
2020/04/20,14:21:00,177.20,177.32,177.14,177.17,40513
2020/04/20,14:22:00,177.17,177.18,177.03,177.04,70738
2020/04/20,14:23:00,177.04,177.12,177.00,177.02,80162
2020/04/20,14:24:00,177.02,177.08,177.00,177.01,65335
2020/04/20,14:25:00,177.01,177.09,177.01,177.01,44580
2020/04/20,14:26:00,177.01,177.07,177.00,177.01,49099
2020/04/20,14:27:00,177.01,177.03,176.90,176.96,90019
2020/04/20,14:28:00,176.96,176.99,176.86,176.87,67154
2020/04/20,14:29:00,176.87,176.92,176.80,176.84,44610
2020/04/20,14:30:00,176.84,176.84,176.62,176.69,88049
2020/04/20,14:31:00,176.69,176.86,176.68,176.84,73683
2020/04/20,14:32:00,176.84,176.87,176.75,176.83,88877
2020/04/20,14:33:00,176.83,176.99,176.77,176.84,72063
2020/04/20,14:34:00,176.84,176.90,176.78,176.84,51243
2020/04/20,14:35:00,176.84,176.85,176.74,176.78,71633
2020/04/20,14:36:00,176.78,176.90,176.68,176.77,62691
2020/04/20,14:37:00,176.77,177.07,176.76,177.02,85512
2020/04/20,14:38:00,177.03,177.04,176.91,176.94,54353
2020/04/20,14:39:00,176.94,177.04,176.87,176.98,50496
2020/04/20,14:40:00,176.98,177.04,176.85,176.91,41648
2020/04/20,14:41:00,176.91,176.97,176.75,176.76,58981
2020/04/20,14:42:00,176.76,176.83,176.68,176.74,56601
2020/04/20,14:43:00,176.73,176.96,176.71,176.85,62957
2020/04/20,14:44:00,176.85,176.93,176.75,176.81,53198
2020/04/20,14:45:00,176.81,176.92,176.77,176.88,44634
2020/04/20,14:46:00,176.88,176.90,176.66,176.67,59312
2020/04/20,14:47:00,176.67,176.95,176.67,176.87,57062
2020/04/20,14:48:00,176.87,177.09,176.85,177.02,71944
2020/04/20,14:49:00,177.02,177.05,176.93,176.99,35267
2020/04/20,14:50:00,176.99,177.18,176.94,177.13,54390
2020/04/20,14:51:00,177.13,177.14,176.93,176.96,78950
2020/04/20,14:52:00,176.96,176.96,176.84,176.89,93663
2020/04/20,14:53:00,176.90,177.02,176.90,176.99,76569
2020/04/20,14:54:00,176.99,177.07,176.85,176.90,56869
2020/04/20,14:55:00,176.90,176.90,176.60,176.64,86441
2020/04/20,14:56:00,176.64,176.70,176.43,176.48,162593
2020/04/20,14:57:00,176.48,176.52,176.27,176.43,139569
2020/04/20,14:58:00,176.43,176.48,176.20,176.26,111615
2020/04/20,14:59:00,176.27,176.32,176.02,176.15,157132
2020/04/20,15:00:00,176.14,176.20,176.01,176.07,120810
2020/04/20,15:01:00,176.07,176.21,176.05,176.15,106492
2020/04/20,15:02:00,176.16,176.31,176.10,176.25,113946
2020/04/20,15:03:00,176.24,176.43,176.17,176.39,78073
2020/04/20,15:04:00,176.39,176.40,176.23,176.25,56369
2020/04/20,15:05:00,176.25,176.26,176.06,176.07,58308
2020/04/20,15:06:00,176.07,176.10,175.84,175.90,269407
2020/04/20,15:07:00,175.90,175.90,175.64,175.87,143401
2020/04/20,15:08:00,175.87,176.15,175.76,176.07,105217
2020/04/20,15:09:00,176.06,176.28,176.06,176.21,110032
2020/04/20,15:10:00,176.21,176.41,176.18,176.36,102577
2020/04/20,15:11:00,176.36,176.59,176.35,176.42,84776
2020/04/20,15:12:00,176.42,176.46,176.20,176.23,78201
2020/04/20,15:13:00,176.23,176.44,176.19,176.44,62326
2020/04/20,15:14:00,176.44,176.66,176.44,176.60,145106
2020/04/20,15:15:00,176.60,176.64,176.46,176.59,150316
2020/04/20,15:16:00,176.59,176.59,176.26,176.35,116829
2020/04/20,15:17:00,176.35,176.63,176.34,176.47,87263
2020/04/20,15:18:00,176.45,176.51,176.28,176.40,65196
2020/04/20,15:19:00,176.40,176.44,176.15,176.23,64333
2020/04/20,15:20:00,176.24,176.38,175.98,175.98,92802
2020/04/20,15:21:00,175.99,176.23,175.99,176.07,144549
2020/04/20,15:22:00,176.05,176.38,176.04,176.19,81900
2020/04/20,15:23:00,176.19,176.47,176.19,176.39,77336
2020/04/20,15:24:00,176.39,176.49,176.16,176.28,71831
2020/04/20,15:25:00,176.28,176.46,176.18,176.43,83786
2020/04/20,15:26:00,176.43,176.43,176.23,176.28,89564
2020/04/20,15:27:00,176.28,176.46,176.28,176.35,92353
2020/04/20,15:28:00,176.35,176.38,176.18,176.21,58337
2020/04/20,15:29:00,176.21,176.44,176.11,176.38,70892
2020/04/20,15:30:00,176.38,176.59,176.37,176.59,117416
2020/04/20,15:31:00,176.59,176.59,176.20,176.34,86281
2020/04/20,15:32:00,176.34,176.49,176.31,176.41,91652
2020/04/20,15:33:00,176.42,176.57,176.35,176.49,84295
2020/04/20,15:34:00,176.49,176.61,176.47,176.56,122217
2020/04/20,15:35:00,176.56,176.56,176.35,176.43,89614
2020/04/20,15:36:00,176.43,176.43,176.22,176.39,117504
2020/04/20,15:37:00,176.39,176.55,176.32,176.46,65793
2020/04/20,15:38:00,176.46,176.46,176.30,176.30,33781
2020/04/20,15:39:00,176.30,176.33,176.22,176.29,105958
2020/04/20,15:40:00,176.29,176.34,176.23,176.24,68712
2020/04/20,15:41:00,176.24,176.42,176.24,176.27,62071
2020/04/20,15:42:00,176.27,176.44,176.27,176.40,56188
2020/04/20,15:43:00,176.41,176.41,175.89,175.89,177568
2020/04/20,15:44:00,175.89,176.08,175.87,176.01,126431
2020/04/20,15:45:00,176.03,176.28,176.03,176.20,95574
2020/04/20,15:46:00,176.20,176.30,175.93,175.96,99889
2020/04/20,15:47:00,175.96,176.02,175.82,175.94,128552
2020/04/20,15:48:00,175.95,176.16,175.81,176.02,158408
2020/04/20,15:49:00,176.02,176.12,175.92,176.07,100840
2020/04/20,15:50:00,176.07,176.19,176.02,176.10,73513
2020/04/20,15:51:00,176.10,176.20,175.15,175.32,379090
2020/04/20,15:52:00,175.45,175.54,175.17,175.18,321433
2020/04/20,15:53:00,175.20,175.49,175.20,175.36,165500
2020/04/20,15:54:00,175.36,175.74,175.36,175.44,175067
2020/04/20,15:55:00,175.44,175.59,175.29,175.30,227154
2020/04/20,15:56:00,175.30,175.49,175.20,175.44,251870
2020/04/20,15:57:00,175.42,175.59,175.36,175.43,227674
2020/04/20,15:58:00,175.43,175.54,175.36,175.45,218462
2020/04/20,15:59:00,175.44,175.47,175.38,175.38,219105
2020/04/20,16:00:00,175.31,175.37,175.00,175.06,637605
2020/04/21,09:31:00,173.50,173.50,172.57,172.68,374542
2020/04/21,09:32:00,172.68,173.44,172.62,173.25,295379
2020/04/21,09:33:00,173.27,173.67,173.08,173.08,194708
2020/04/21,09:34:00,173.08,173.20,172.69,172.96,237051
2020/04/21,09:35:00,172.98,173.23,172.72,172.74,231758
2020/04/21,09:36:00,172.74,172.81,172.28,172.46,250644
2020/04/21,09:37:00,172.46,172.82,172.22,172.27,219266
2020/04/21,09:38:00,172.27,172.44,171.63,171.69,351467
2020/04/21,09:39:00,171.69,171.78,171.42,171.46,224839
2020/04/21,09:40:00,171.47,171.62,171.30,171.36,222178
2020/04/21,09:41:00,171.36,171.49,171.04,171.48,253644
2020/04/21,09:42:00,171.48,171.48,171.25,171.42,216832
2020/04/21,09:43:00,171.42,171.65,171.38,171.59,180139
2020/04/21,09:44:00,171.59,171.59,171.19,171.38,194872
2020/04/21,09:45:00,171.38,171.44,170.86,170.91,352714
2020/04/21,09:46:00,170.89,171.33,170.71,171.33,290236
2020/04/21,09:47:00,171.32,172.00,171.30,171.89,252872
2020/04/21,09:48:00,171.89,171.98,171.77,171.89,157740
2020/04/21,09:49:00,171.89,171.98,171.75,171.77,113452
2020/04/21,09:50:00,171.77,171.95,171.67,171.82,120263
2020/04/21,09:51:00,171.82,171.85,171.32,171.37,145812
2020/04/21,09:52:00,171.37,171.43,171.18,171.24,123124
2020/04/21,09:53:00,171.24,171.24,171.02,171.13,182854
2020/04/21,09:54:00,171.13,171.77,171.13,171.77,188786
2020/04/21,09:55:00,171.77,171.90,171.69,171.75,131566
2020/04/21,09:56:00,171.74,171.85,171.55,171.78,151824
2020/04/21,09:57:00,171.78,172.15,171.69,172.15,159909
2020/04/21,09:58:00,172.15,172.33,172.06,172.20,197943
2020/04/21,09:59:00,172.20,172.21,171.94,171.96,132231
2020/04/21,10:00:00,171.96,172.22,171.83,172.19,127144
2020/04/21,10:01:00,172.21,172.23,171.83,171.92,142625
2020/04/21,10:02:00,171.92,172.19,171.91,171.97,137311
2020/04/21,10:03:00,171.97,172.02,171.78,171.99,158209
2020/04/21,10:04:00,171.95,172.10,171.80,171.93,101063
2020/04/21,10:05:00,171.92,172.04,171.73,171.89,133967
2020/04/21,10:06:00,171.89,171.94,171.76,171.83,120312
2020/04/21,10:07:00,171.83,172.14,171.80,172.08,162721
2020/04/21,10:08:00,172.08,172.29,172.05,172.09,145058
2020/04/21,10:09:00,172.09,172.15,171.89,171.92,133088
2020/04/21,10:10:00,171.91,171.91,171.46,171.57,136428
2020/04/21,10:11:00,171.57,171.76,171.50,171.64,122030
2020/04/21,10:12:00,171.64,171.64,171.19,171.19,141557
2020/04/21,10:13:00,171.19,171.29,171.10,171.17,109282
2020/04/21,10:14:00,171.17,171.34,171.13,171.19,129915
2020/04/21,10:15:00,171.19,171.19,171.01,171.06,126904
2020/04/21,10:16:00,171.06,171.28,170.93,171.04,189788
2020/04/21,10:17:00,171.04,171.04,170.81,170.89,121033
2020/04/21,10:18:00,170.89,170.97,170.78,170.83,121664
2020/04/21,10:19:00,170.83,171.03,170.77,170.92,183596
2020/04/21,10:20:00,170.92,170.93,170.63,170.64,242017
2020/04/21,10:21:00,170.64,170.86,170.55,170.77,194334
2020/04/21,10:22:00,170.75,171.07,170.68,170.98,158952
2020/04/21,10:23:00,170.98,170.99,170.60,170.73,99360
2020/04/21,10:24:00,170.73,170.77,170.51,170.67,153830
2020/04/21,10:25:00,170.66,171.02,170.63,170.98,149475
2020/04/21,10:26:00,170.98,171.20,170.92,171.16,157963
2020/04/21,10:27:00,171.18,171.18,170.84,170.93,120161
2020/04/21,10:28:00,170.93,171.01,170.83,170.99,87589
2020/04/21,10:29:00,170.99,171.11,170.89,170.97,118896
2020/04/21,10:30:00,170.97,171.07,170.77,170.95,88137
2020/04/21,10:31:00,170.95,171.03,170.65,170.76,136545
2020/04/21,10:32:00,170.76,170.88,170.72,170.79,82566
2020/04/21,10:33:00,170.79,170.83,170.54,170.62,103070
2020/04/21,10:34:00,170.62,170.68,170.22,170.35,188971
2020/04/21,10:35:00,170.35,170.51,170.30,170.40,180030
2020/04/21,10:36:00,170.40,170.44,170.05,170.08,138043
2020/04/21,10:37:00,170.07,170.17,169.91,170.00,326105
2020/04/21,10:38:00,170.00,170.00,169.70,169.83,255367
2020/04/21,10:39:00,169.83,169.93,169.79,169.89,113430
2020/04/21,10:40:00,169.89,169.96,169.73,169.75,115297
2020/04/21,10:41:00,169.75,169.76,169.52,169.72,188707
2020/04/21,10:42:00,169.72,169.88,169.72,169.78,154613
2020/04/21,10:43:00,169.78,169.84,169.59,169.72,147743
2020/04/21,10:44:00,169.72,169.93,169.57,169.62,160759
2020/04/21,10:45:00,169.62,169.85,169.59,169.76,93945
2020/04/21,10:46:00,169.77,169.86,169.65,169.71,107281
2020/04/21,10:47:00,169.71,169.72,169.57,169.58,89007
2020/04/21,10:48:00,169.58,169.58,168.93,168.98,365536
2020/04/21,10:49:00,168.98,169.07,168.87,168.88,188209
2020/04/21,10:50:00,168.88,168.88,168.08,168.21,267555
2020/04/21,10:51:00,168.21,168.32,167.94,167.97,457160
2020/04/21,10:52:00,167.97,168.15,167.31,167.53,626382
2020/04/21,10:53:00,167.56,167.74,166.79,166.93,513807
2020/04/21,10:54:00,166.93,167.14,166.71,166.81,368719
2020/04/21,10:55:00,166.81,167.25,166.54,166.81,325618
2020/04/21,10:56:00,166.81,167.19,166.71,167.18,277200
2020/04/21,10:57:00,167.18,167.37,166.90,166.99,260138
2020/04/21,10:58:00,166.99,166.99,166.50,166.52,244890
2020/04/21,10:59:00,166.52,166.83,166.41,166.81,216517
2020/04/21,11:00:00,166.81,166.91,166.55,166.69,173353
2020/04/21,11:01:00,166.69,166.76,166.26,166.42,237319
2020/04/21,11:02:00,166.42,166.97,166.42,166.90,294317
2020/04/21,11:03:00,166.90,167.19,166.49,167.11,222641
2020/04/21,11:04:00,167.11,167.32,167.03,167.23,167915
2020/04/21,11:05:00,167.23,167.32,166.85,166.96,197468
2020/04/21,11:06:00,166.96,167.34,166.94,167.24,150209
2020/04/21,11:07:00,167.24,167.43,166.88,167.06,167379
2020/04/21,11:08:00,167.06,167.40,167.06,167.23,156445
2020/04/21,11:09:00,167.22,167.26,167.07,167.15,122411
2020/04/21,11:10:00,167.15,167.25,167.00,167.24,116631
2020/04/21,11:11:00,167.23,167.23,166.83,166.83,140983
2020/04/21,11:12:00,166.83,166.85,166.39,166.81,238948
2020/04/21,11:13:00,166.79,166.96,166.68,166.81,108202
2020/04/21,11:14:00,166.81,166.94,166.62,166.84,111887
2020/04/21,11:15:00,166.84,166.87,166.55,166.60,112133
2020/04/21,11:16:00,166.59,166.64,166.27,166.29,167383
2020/04/21,11:17:00,166.29,166.61,166.27,166.47,145282
2020/04/21,11:18:00,166.47,166.55,166.31,166.31,107284
2020/04/21,11:19:00,166.31,166.80,166.31,166.75,136689
2020/04/21,11:20:00,166.77,167.00,166.74,166.98,126709
2020/04/21,11:21:00,166.97,167.18,166.91,167.18,143050
2020/04/21,11:22:00,167.19,167.19,167.00,167.06,131849
2020/04/21,11:23:00,167.06,167.16,167.02,167.14,134130
2020/04/21,11:24:00,167.14,167.36,167.00,167.28,148724
2020/04/21,11:25:00,167.28,167.30,167.00,167.03,154746
2020/04/21,11:26:00,167.03,167.20,167.00,167.20,89656
2020/04/21,11:27:00,167.20,167.20,166.80,166.90,164230
2020/04/21,11:28:00,166.91,167.00,166.75,166.77,73326
2020/04/21,11:29:00,166.76,166.87,166.63,166.74,110128
2020/04/21,11:30:00,166.74,166.78,166.50,166.78,112492
2020/04/21,11:31:00,166.77,167.20,166.69,167.11,135378
2020/04/21,11:32:00,167.11,167.42,167.10,167.39,115942
2020/04/21,11:33:00,167.39,167.48,167.23,167.24,109330
2020/04/21,11:34:00,167.24,167.52,167.15,167.36,80632
2020/04/21,11:35:00,167.36,167.38,167.03,167.11,80421
2020/04/21,11:36:00,167.11,167.11,166.58,166.60,109832
2020/04/21,11:37:00,166.60,166.86,166.60,166.75,90601
2020/04/21,11:38:00,166.75,166.81,166.36,166.50,139593
2020/04/21,11:39:00,166.50,166.68,166.40,166.68,116657
2020/04/21,11:40:00,166.68,166.68,166.50,166.57,71896
2020/04/21,11:41:00,166.57,166.61,166.37,166.53,113972
2020/04/21,11:42:00,166.53,166.76,166.49,166.60,145504
2020/04/21,11:43:00,166.60,166.72,166.35,166.60,110951
2020/04/21,11:44:00,166.60,166.60,166.11,166.21,165147
2020/04/21,11:45:00,166.21,166.46,166.21,166.39,85254
2020/04/21,11:46:00,166.39,166.51,166.33,166.50,72026
2020/04/21,11:47:00,166.50,166.84,166.44,166.78,90705
2020/04/21,11:48:00,166.78,166.80,166.56,166.74,129567
2020/04/21,11:49:00,166.74,166.86,166.63,166.80,168208
2020/04/21,11:50:00,166.80,167.09,166.80,167.09,106161
2020/04/21,11:51:00,167.09,167.25,166.78,167.21,100123
2020/04/21,11:52:00,167.20,167.39,167.19,167.19,132705
2020/04/21,11:53:00,167.20,167.39,167.16,167.31,106867
2020/04/21,11:54:00,167.31,167.34,167.19,167.30,70257
2020/04/21,11:55:00,167.30,167.45,167.21,167.41,91613
2020/04/21,11:56:00,167.42,167.53,167.16,167.52,97521
2020/04/21,11:57:00,167.52,167.83,167.43,167.79,100848
2020/04/21,11:58:00,167.79,167.86,167.72,167.81,104997
2020/04/21,11:59:00,167.81,167.87,167.68,167.70,97297
2020/04/21,12:00:00,167.70,167.84,167.62,167.80,86810
2020/04/21,12:01:00,167.82,167.86,167.44,167.49,115690
2020/04/21,12:02:00,167.51,167.64,167.49,167.58,61148
2020/04/21,12:03:00,167.58,167.67,167.46,167.54,66430
2020/04/21,12:04:00,167.55,167.63,167.46,167.55,53869
2020/04/21,12:05:00,167.55,167.68,167.40,167.58,83445
2020/04/21,12:06:00,167.58,167.80,167.56,167.74,65875
2020/04/21,12:07:00,167.74,167.83,167.60,167.82,82531
2020/04/21,12:08:00,167.82,168.03,167.79,167.90,134467
2020/04/21,12:09:00,167.90,167.95,167.78,167.86,99101
2020/04/21,12:10:00,167.87,168.09,167.87,167.99,82814
2020/04/21,12:11:00,168.01,168.19,167.83,168.16,103360
2020/04/21,12:12:00,168.17,168.37,168.17,168.30,139111
2020/04/21,12:13:00,168.30,168.40,168.30,168.35,84544
2020/04/21,12:14:00,168.35,168.54,168.35,168.44,149651
2020/04/21,12:15:00,168.43,168.48,168.15,168.17,151480
2020/04/21,12:16:00,168.17,168.24,168.03,168.09,103812
2020/04/21,12:17:00,168.09,168.09,167.81,167.81,108356
2020/04/21,12:18:00,167.83,167.97,167.80,167.84,93193
2020/04/21,12:19:00,167.84,167.92,167.79,167.89,84620
2020/04/21,12:20:00,167.89,168.04,167.89,167.94,95629
2020/04/21,12:21:00,167.94,168.13,167.89,167.90,72682
2020/04/21,12:22:00,167.89,167.90,167.81,167.84,87814
2020/04/21,12:23:00,167.84,167.96,167.79,167.91,67907
2020/04/21,12:24:00,167.91,167.99,167.86,167.88,43489
2020/04/21,12:25:00,167.88,167.89,167.63,167.63,121311
2020/04/21,12:26:00,167.64,167.87,167.60,167.84,70626
2020/04/21,12:27:00,167.85,168.04,167.84,167.98,70169
2020/04/21,12:28:00,167.98,168.04,167.80,167.82,63531
2020/04/21,12:29:00,167.82,167.90,167.76,167.79,72827
2020/04/21,12:30:00,167.79,167.93,167.74,167.75,71434
2020/04/21,12:31:00,167.75,167.89,167.62,167.76,86471
2020/04/21,12:32:00,167.76,167.92,167.76,167.83,71713
2020/04/21,12:33:00,167.83,167.83,167.74,167.76,53216
2020/04/21,12:34:00,167.76,167.76,167.63,167.71,97795
2020/04/21,12:35:00,167.71,167.81,167.67,167.75,72440
2020/04/21,12:36:00,167.75,167.85,167.74,167.75,82310
2020/04/21,12:37:00,167.75,167.81,167.68,167.76,89996
2020/04/21,12:38:00,167.76,167.79,167.49,167.50,87024
2020/04/21,12:39:00,167.50,167.57,167.39,167.44,99726
2020/04/21,12:40:00,167.44,167.59,167.44,167.50,64457
2020/04/21,12:41:00,167.50,167.74,167.46,167.73,57289
2020/04/21,12:42:00,167.73,167.74,167.60,167.63,68019
2020/04/21,12:43:00,167.66,167.67,167.32,167.42,94801
2020/04/21,12:44:00,167.41,167.59,167.40,167.54,41730
2020/04/21,12:45:00,167.54,167.61,167.46,167.50,48218
2020/04/21,12:46:00,167.50,167.55,167.39,167.42,58594
2020/04/21,12:47:00,167.42,167.43,167.18,167.32,93804
2020/04/21,12:48:00,167.32,167.44,167.30,167.35,125792
2020/04/21,12:49:00,167.35,167.35,167.05,167.12,74534
2020/04/21,12:50:00,167.12,167.36,167.09,167.36,77402
2020/04/21,12:51:00,167.36,167.53,167.21,167.41,99504
2020/04/21,12:52:00,167.41,167.51,167.28,167.51,77406
2020/04/21,12:53:00,167.51,167.51,167.37,167.38,60631
2020/04/21,12:54:00,167.38,167.38,167.13,167.18,71353
2020/04/21,12:55:00,167.18,167.30,167.12,167.29,59538
2020/04/21,12:56:00,167.29,167.41,167.20,167.24,69898
2020/04/21,12:57:00,167.24,167.30,167.11,167.23,67524
2020/04/21,12:58:00,167.23,167.23,167.07,167.08,54744
2020/04/21,12:59:00,167.08,167.27,167.00,167.21,95844
2020/04/21,13:00:00,167.21,167.37,167.14,167.35,70608
2020/04/21,13:01:00,167.35,167.72,167.22,167.69,66736
2020/04/21,13:02:00,167.69,167.94,167.65,167.90,101884
2020/04/21,13:03:00,167.91,168.11,167.85,168.09,107159
2020/04/21,13:04:00,168.07,168.07,167.89,168.02,60024
2020/04/21,13:05:00,168.02,168.23,167.99,168.21,76652
2020/04/21,13:06:00,168.21,168.24,168.06,168.22,83203
2020/04/21,13:07:00,168.22,168.39,168.18,168.32,76728
2020/04/21,13:08:00,168.31,168.42,168.28,168.28,65308
2020/04/21,13:09:00,168.28,168.43,168.23,168.30,62006
2020/04/21,13:10:00,168.30,168.50,168.30,168.40,126410
2020/04/21,13:11:00,168.40,168.47,168.32,168.39,73340
2020/04/21,13:12:00,168.40,168.65,168.40,168.64,120651
2020/04/21,13:13:00,168.64,168.77,168.58,168.60,106050
2020/04/21,13:14:00,168.60,168.80,168.60,168.71,90004
2020/04/21,13:15:00,168.71,168.78,168.54,168.58,107814
2020/04/21,13:16:00,168.58,168.73,168.56,168.71,48597
2020/04/21,13:17:00,168.71,168.71,168.39,168.54,116573
2020/04/21,13:18:00,168.54,168.75,168.54,168.67,89750
2020/04/21,13:19:00,168.66,168.85,168.60,168.75,80480
2020/04/21,13:20:00,168.75,168.84,168.63,168.69,79124
2020/04/21,13:21:00,168.70,168.94,168.57,168.93,93614
2020/04/21,13:22:00,168.94,169.04,168.86,169.03,123505
2020/04/21,13:23:00,169.04,169.10,168.97,169.09,70819
2020/04/21,13:24:00,169.09,169.19,169.05,169.12,56239
2020/04/21,13:25:00,169.12,169.25,168.99,168.99,103890
2020/04/21,13:26:00,169.00,169.13,168.99,169.07,99411
2020/04/21,13:27:00,169.07,169.27,169.06,169.13,58710
2020/04/21,13:28:00,169.13,169.19,168.91,168.91,66950
2020/04/21,13:29:00,168.91,169.08,168.89,168.96,42391
2020/04/21,13:30:00,168.96,169.24,168.96,169.20,56094
2020/04/21,13:31:00,169.20,169.20,169.02,169.12,50546
2020/04/21,13:32:00,169.13,169.14,168.91,168.95,62611
2020/04/21,13:33:00,168.95,169.11,168.93,169.04,43934
2020/04/21,13:34:00,169.04,169.26,169.02,169.19,54553
2020/04/21,13:35:00,169.19,169.21,169.07,169.12,77777
2020/04/21,13:36:00,169.12,169.24,169.04,169.08,81360
2020/04/21,13:37:00,169.08,169.43,169.05,169.42,138964
2020/04/21,13:38:00,169.42,169.66,169.39,169.64,180962
2020/04/21,13:39:00,169.65,169.83,169.55,169.80,104669
2020/04/21,13:40:00,169.80,169.88,169.62,169.86,86653
2020/04/21,13:41:00,169.86,169.86,169.63,169.67,92600
2020/04/21,13:42:00,169.67,169.87,169.65,169.81,76009
2020/04/21,13:43:00,169.81,170.06,169.81,170.06,173477
2020/04/21,13:44:00,170.06,170.11,169.96,170.04,134208
2020/04/21,13:45:00,170.04,170.09,169.97,170.06,75415
2020/04/21,13:46:00,170.06,170.09,169.94,169.94,109910
2020/04/21,13:47:00,169.94,169.94,169.66,169.80,129965
2020/04/21,13:48:00,169.80,169.84,169.70,169.83,71668
2020/04/21,13:49:00,169.83,169.96,169.81,169.88,109729
2020/04/21,13:50:00,169.88,169.88,169.64,169.72,115728
2020/04/21,13:51:00,169.73,169.95,169.71,169.95,94831
2020/04/21,13:52:00,169.95,170.11,169.86,170.03,112264
2020/04/21,13:53:00,170.04,170.11,169.93,170.09,106026
2020/04/21,13:54:00,170.09,170.19,170.03,170.17,90217
2020/04/21,13:55:00,170.17,170.24,170.11,170.22,88765
2020/04/21,13:56:00,170.22,170.30,170.03,170.12,91358
2020/04/21,13:57:00,170.12,170.19,170.01,170.06,52133
2020/04/21,13:58:00,170.07,170.14,169.99,170.08,98566
2020/04/21,13:59:00,170.08,170.12,170.01,170.03,93071
2020/04/21,14:00:00,170.03,170.23,170.03,170.20,115258
2020/04/21,14:01:00,170.20,170.24,169.80,169.88,105133
2020/04/21,14:02:00,169.88,169.89,169.70,169.75,68595
2020/04/21,14:03:00,169.76,169.95,169.74,169.81,72183
2020/04/21,14:04:00,169.81,170.06,169.77,170.06,73856
2020/04/21,14:05:00,170.06,170.34,169.98,170.20,119716
2020/04/21,14:06:00,170.19,170.24,169.96,170.23,80700
2020/04/21,14:07:00,170.23,170.66,170.23,170.56,151536
2020/04/21,14:08:00,170.56,170.80,170.54,170.72,123173
2020/04/21,14:09:00,170.72,170.79,170.55,170.56,94546
2020/04/21,14:10:00,170.56,170.72,170.51,170.71,58214
2020/04/21,14:11:00,170.72,170.83,170.58,170.80,98755
2020/04/21,14:12:00,170.80,170.94,170.77,170.89,125206
2020/04/21,14:13:00,170.89,170.94,170.80,170.90,57861
2020/04/21,14:14:00,170.90,170.91,170.65,170.79,97424
2020/04/21,14:15:00,170.79,170.89,170.70,170.86,54868
2020/04/21,14:16:00,170.85,170.94,170.66,170.66,99722
2020/04/21,14:17:00,170.66,170.81,170.52,170.52,71664
2020/04/21,14:18:00,170.52,170.53,170.30,170.32,97994
2020/04/21,14:19:00,170.32,170.39,170.13,170.22,91246
2020/04/21,14:20:00,170.22,170.29,170.17,170.22,52817
2020/04/21,14:21:00,170.23,170.26,170.07,170.23,89766
2020/04/21,14:22:00,170.23,170.24,170.00,170.02,65687
2020/04/21,14:23:00,170.02,170.61,170.00,170.56,131937
2020/04/21,14:24:00,170.56,171.13,170.53,171.10,187444
2020/04/21,14:25:00,171.10,171.10,170.85,170.90,92388
2020/04/21,14:26:00,170.90,171.08,170.80,170.90,69353
2020/04/21,14:27:00,170.90,171.08,170.85,171.05,92783
2020/04/21,14:28:00,171.05,171.15,170.87,170.89,77741
2020/04/21,14:29:00,170.89,170.91,170.67,170.67,61366
2020/04/21,14:30:00,170.71,170.75,170.54,170.56,49145
2020/04/21,14:31:00,170.56,170.72,170.54,170.57,46981
2020/04/21,14:32:00,170.58,170.62,170.40,170.40,46023
2020/04/21,14:33:00,170.41,170.51,170.25,170.27,45896
2020/04/21,14:34:00,170.27,170.37,170.16,170.22,61625
2020/04/21,14:35:00,170.22,170.36,170.13,170.18,55373
2020/04/21,14:36:00,170.18,170.28,170.06,170.12,52801
2020/04/21,14:37:00,170.12,170.21,170.07,170.11,68117
2020/04/21,14:38:00,170.11,170.12,169.86,169.95,128880
2020/04/21,14:39:00,169.96,170.00,169.53,169.59,137999
2020/04/21,14:40:00,169.59,169.72,169.47,169.47,71254
2020/04/21,14:41:00,169.47,169.52,169.07,169.11,115737
2020/04/21,14:42:00,169.11,169.20,169.00,169.03,86727
2020/04/21,14:43:00,169.03,169.24,169.03,169.15,81649
2020/04/21,14:44:00,169.15,169.21,168.80,168.87,100587
2020/04/21,14:45:00,168.87,169.10,168.82,169.10,62419
2020/04/21,14:46:00,169.10,169.10,168.55,168.72,96253
2020/04/21,14:47:00,168.74,168.94,168.74,168.91,56502
2020/04/21,14:48:00,168.91,169.12,168.67,168.76,99939
2020/04/21,14:49:00,168.76,169.00,168.71,168.93,53274
2020/04/21,14:50:00,168.93,168.96,168.74,168.84,60895
2020/04/21,14:51:00,168.84,168.86,168.67,168.78,54286
2020/04/21,14:52:00,168.78,168.84,168.67,168.69,49793
2020/04/21,14:53:00,168.69,168.94,168.69,168.75,50572
2020/04/21,14:54:00,168.76,169.04,168.68,168.90,88296
2020/04/21,14:55:00,168.90,169.10,168.80,168.96,62817
2020/04/21,14:56:00,168.96,168.97,168.77,168.83,74352
2020/04/21,14:57:00,168.83,169.03,168.73,168.98,61763
2020/04/21,14:58:00,168.98,168.98,168.68,168.75,64638
2020/04/21,14:59:00,168.73,168.89,168.68,168.85,55130
2020/04/21,15:00:00,168.85,168.89,168.47,168.71,93484
2020/04/21,15:01:00,168.71,169.02,168.71,168.92,85351
2020/04/21,15:02:00,168.92,168.92,168.70,168.74,58959
2020/04/21,15:03:00,168.74,168.95,168.73,168.88,40662
2020/04/21,15:04:00,168.88,169.00,168.79,168.84,47180
2020/04/21,15:05:00,168.84,168.99,168.83,168.93,60295
2020/04/21,15:06:00,168.94,168.98,168.66,168.66,61766
2020/04/21,15:07:00,168.66,168.67,167.90,167.93,209503
2020/04/21,15:08:00,167.93,168.30,167.87,168.30,85347
2020/04/21,15:09:00,168.30,168.36,168.18,168.18,74218
2020/04/21,15:10:00,168.18,168.34,168.18,168.25,47548
2020/04/21,15:11:00,168.25,168.42,168.25,168.36,53834
2020/04/21,15:12:00,168.36,168.73,168.30,168.64,99849
2020/04/21,15:13:00,168.63,168.67,168.41,168.48,63877
2020/04/21,15:14:00,168.48,168.79,168.48,168.68,87115
2020/04/21,15:15:00,168.66,169.19,168.66,169.16,117209
2020/04/21,15:16:00,169.17,169.35,169.12,169.35,91903
2020/04/21,15:17:00,169.35,169.87,169.29,169.64,135549
2020/04/21,15:18:00,169.64,169.64,169.46,169.64,92131
2020/04/21,15:19:00,169.64,169.68,169.52,169.66,103468
2020/04/21,15:20:00,169.66,169.79,169.54,169.71,102414
2020/04/21,15:21:00,169.71,169.94,169.56,169.85,98782
2020/04/21,15:22:00,169.85,169.92,169.70,169.74,77036
2020/04/21,15:23:00,169.74,170.01,169.72,169.82,75716
2020/04/21,15:24:00,169.83,169.91,169.70,169.72,91182
2020/04/21,15:25:00,169.72,169.74,169.37,169.45,106650
2020/04/21,15:26:00,169.45,169.78,169.45,169.64,91878
2020/04/21,15:27:00,169.64,169.68,169.29,169.29,66201
2020/04/21,15:28:00,169.30,169.67,169.28,169.57,87696
2020/04/21,15:29:00,169.56,169.59,169.36,169.42,74345
2020/04/21,15:30:00,169.42,169.72,169.28,169.51,83806
2020/04/21,15:31:00,169.51,169.64,169.35,169.55,80387
2020/04/21,15:32:00,169.55,169.64,169.34,169.36,71070
2020/04/21,15:33:00,169.36,169.36,168.93,169.05,152037
2020/04/21,15:34:00,169.06,169.49,169.04,169.45,100600
2020/04/21,15:35:00,169.46,169.67,169.39,169.53,111837
2020/04/21,15:36:00,169.53,170.17,169.43,170.06,167273
2020/04/21,15:37:00,170.06,170.39,169.91,170.23,116373
2020/04/21,15:38:00,170.23,170.23,169.91,169.92,119276
2020/04/21,15:39:00,169.92,169.92,169.57,169.62,113215
2020/04/21,15:40:00,169.62,169.86,169.54,169.76,86401
2020/04/21,15:41:00,169.76,169.80,169.39,169.62,101724
2020/04/21,15:42:00,169.62,169.80,169.49,169.60,97426
2020/04/21,15:43:00,169.60,169.73,169.36,169.45,110712
2020/04/21,15:44:00,169.44,169.54,169.07,169.16,110834
2020/04/21,15:45:00,169.16,169.33,169.11,169.14,84837
2020/04/21,15:46:00,169.14,169.24,169.00,169.02,116618
2020/04/21,15:47:00,169.02,169.17,168.79,168.92,142395
2020/04/21,15:48:00,168.92,168.99,168.76,168.80,97102
2020/04/21,15:49:00,168.80,168.94,168.68,168.72,119302
2020/04/21,15:50:00,168.72,168.84,168.39,168.39,174670
2020/04/21,15:51:00,168.39,168.39,167.00,167.67,489534
2020/04/21,15:52:00,168.00,168.21,167.81,167.91,319100
2020/04/21,15:53:00,167.92,168.00,167.62,167.78,258069
2020/04/21,15:54:00,167.85,167.91,167.61,167.66,254206
2020/04/21,15:55:00,167.66,167.96,167.61,167.76,319380
2020/04/21,15:56:00,167.75,168.25,167.71,167.91,321374
2020/04/21,15:57:00,167.98,168.29,167.98,168.26,228825
2020/04/21,15:58:00,168.27,168.40,168.21,168.33,201123
2020/04/21,15:59:00,168.10,168.24,167.82,167.82,437722
2020/04/22,09:31:00,171.39,171.88,171.22,171.78,213833
2020/04/22,09:32:00,171.79,171.99,171.47,171.53,219026
2020/04/22,09:33:00,171.53,171.66,171.27,171.32,198285
2020/04/22,09:34:00,171.32,171.60,171.12,171.35,205515
2020/04/22,09:35:00,171.35,171.54,171.11,171.41,171352
2020/04/22,09:36:00,171.41,172.31,171.32,172.23,319977
2020/04/22,09:37:00,172.23,172.35,171.70,171.76,198348
2020/04/22,09:38:00,171.76,171.92,171.37,171.65,161931
2020/04/22,09:39:00,171.65,171.91,171.41,171.80,142615
2020/04/22,09:40:00,171.80,172.05,171.70,171.95,163357
2020/04/22,09:41:00,171.95,172.49,171.90,172.35,180378
2020/04/22,09:42:00,172.36,172.38,171.63,171.69,154449
2020/04/22,09:43:00,171.69,171.86,171.41,171.66,152252
2020/04/22,09:44:00,171.68,171.74,171.48,171.51,115542
2020/04/22,09:45:00,171.51,171.53,171.23,171.37,137113
2020/04/22,09:46:00,171.37,171.80,171.31,171.72,172254
2020/04/22,09:47:00,171.72,171.89,171.34,171.37,97126
2020/04/22,09:48:00,171.37,171.37,170.95,171.13,153481
2020/04/22,09:49:00,171.13,171.22,170.82,171.16,129566
2020/04/22,09:50:00,171.16,171.16,170.86,170.98,125529
2020/04/22,09:51:00,170.98,171.24,170.94,171.14,102053
2020/04/22,09:52:00,171.14,171.17,170.92,171.12,65365
2020/04/22,09:53:00,171.12,171.47,171.07,171.20,94810
2020/04/22,09:54:00,171.20,171.21,170.97,171.10,73580
2020/04/22,09:55:00,171.10,171.34,171.10,171.29,68767
2020/04/22,09:56:00,171.28,171.51,171.24,171.48,121455
2020/04/22,09:57:00,171.48,171.48,171.20,171.33,91091
2020/04/22,09:58:00,171.33,171.48,171.29,171.43,67844
2020/04/22,09:59:00,171.44,171.74,171.43,171.63,89745
2020/04/22,10:00:00,171.63,172.15,171.46,171.77,113016
2020/04/22,10:01:00,171.78,172.00,171.70,171.86,123650
2020/04/22,10:02:00,171.87,171.93,171.66,171.78,69807
2020/04/22,10:03:00,171.78,171.79,171.37,171.56,102167
2020/04/22,10:04:00,171.56,171.66,171.36,171.50,95405
2020/04/22,10:05:00,171.50,171.52,171.13,171.17,71508
2020/04/22,10:06:00,171.18,171.42,171.12,171.39,109160
2020/04/22,10:07:00,171.37,171.42,171.28,171.36,47775
2020/04/22,10:08:00,171.37,171.46,171.19,171.25,105254
2020/04/22,10:09:00,171.25,171.35,171.02,171.17,76389
2020/04/22,10:10:00,171.17,171.37,171.07,171.21,75724
2020/04/22,10:11:00,171.22,171.48,171.18,171.46,86025
2020/04/22,10:12:00,171.46,171.62,171.36,171.61,89670
2020/04/22,10:13:00,171.61,171.71,171.53,171.61,90813
2020/04/22,10:14:00,171.61,171.63,171.25,171.25,115553
2020/04/22,10:15:00,171.24,171.38,171.16,171.23,59322
2020/04/22,10:16:00,171.23,171.34,171.13,171.31,69166
2020/04/22,10:17:00,171.31,171.47,171.30,171.39,76440
2020/04/22,10:18:00,171.40,171.59,171.26,171.36,71203
2020/04/22,10:19:00,171.36,171.46,171.23,171.33,57058
2020/04/22,10:20:00,171.33,171.43,171.33,171.39,55366
2020/04/22,10:21:00,171.39,171.56,171.31,171.46,76776
2020/04/22,10:22:00,171.46,171.74,171.42,171.71,70841
2020/04/22,10:23:00,171.71,171.76,171.53,171.69,70739
2020/04/22,10:24:00,171.67,171.74,171.52,171.73,69854
2020/04/22,10:25:00,171.73,171.89,171.72,171.87,84336
2020/04/22,10:26:00,171.86,171.98,171.80,171.88,70833
2020/04/22,10:27:00,171.88,171.89,171.77,171.85,63751
2020/04/22,10:28:00,171.85,171.85,171.59,171.59,85611
2020/04/22,10:29:00,171.59,171.75,171.46,171.71,70421
2020/04/22,10:30:00,171.71,171.78,171.61,171.61,42404
2020/04/22,10:31:00,171.61,171.90,171.61,171.79,63627
2020/04/22,10:32:00,171.79,171.94,171.72,171.90,57498
2020/04/22,10:33:00,171.90,172.05,171.70,171.72,128861
2020/04/22,10:34:00,171.72,171.83,171.56,171.62,47406
2020/04/22,10:35:00,171.62,171.77,171.51,171.60,61434
2020/04/22,10:36:00,171.59,171.79,171.50,171.64,83723
2020/04/22,10:37:00,171.64,171.82,171.57,171.72,48246
2020/04/22,10:38:00,171.72,171.87,171.64,171.83,63694
2020/04/22,10:39:00,171.83,171.99,171.80,171.91,59149
2020/04/22,10:40:00,171.91,171.98,171.74,171.95,79982
2020/04/22,10:41:00,171.95,172.10,171.95,172.06,78704
2020/04/22,10:42:00,172.06,172.20,171.99,172.19,119126
2020/04/22,10:43:00,172.19,172.19,172.05,172.09,75646
2020/04/22,10:44:00,172.09,172.16,172.00,172.01,70613
2020/04/22,10:45:00,172.01,172.01,171.83,171.93,87298
2020/04/22,10:46:00,171.93,172.11,171.93,171.96,65265
2020/04/22,10:47:00,171.98,171.98,171.74,171.88,118433
2020/04/22,10:48:00,171.88,171.95,171.77,171.90,55001
2020/04/22,10:49:00,171.90,172.02,171.89,171.96,49697
2020/04/22,10:50:00,171.96,172.10,171.91,171.98,78386
2020/04/22,10:51:00,171.98,172.15,171.93,172.10,79846
2020/04/22,10:52:00,172.10,172.18,172.02,172.03,92575
2020/04/22,10:53:00,172.01,172.05,171.82,171.97,80561
2020/04/22,10:54:00,171.97,172.06,171.97,172.00,58939
2020/04/22,10:55:00,171.99,171.99,171.84,171.87,67361
2020/04/22,10:56:00,171.87,171.97,171.68,171.70,80331
2020/04/22,10:57:00,171.69,171.69,171.43,171.59,97056
2020/04/22,10:58:00,171.59,171.72,171.56,171.59,117820
2020/04/22,10:59:00,171.59,171.69,171.55,171.58,49834
2020/04/22,11:00:00,171.59,171.61,171.40,171.56,72855
2020/04/22,11:01:00,171.56,171.80,171.53,171.75,74023
2020/04/22,11:02:00,171.75,171.93,171.75,171.80,71881
2020/04/22,11:03:00,171.80,171.80,171.36,171.40,85248
2020/04/22,11:04:00,171.40,171.56,171.34,171.51,85898
2020/04/22,11:05:00,171.51,171.72,171.49,171.61,96923
2020/04/22,11:06:00,171.61,171.77,171.61,171.73,119341
2020/04/22,11:07:00,171.73,171.91,171.67,171.80,79172
2020/04/22,11:08:00,171.80,171.86,171.70,171.71,66484
2020/04/22,11:09:00,171.71,171.71,171.47,171.52,62620
2020/04/22,11:10:00,171.52,171.54,171.32,171.51,71045
2020/04/22,11:11:00,171.51,171.65,171.38,171.60,78150
2020/04/22,11:12:00,171.60,171.69,171.55,171.61,69059
2020/04/22,11:13:00,171.61,171.69,171.53,171.69,51045
2020/04/22,11:14:00,171.69,171.71,171.56,171.56,53498
2020/04/22,11:15:00,171.57,171.71,171.57,171.68,31218
2020/04/22,11:16:00,171.68,171.81,171.68,171.76,54975
2020/04/22,11:17:00,171.76,171.87,171.75,171.87,50866
2020/04/22,11:18:00,171.87,171.90,171.76,171.77,77214
2020/04/22,11:19:00,171.77,171.84,171.71,171.81,45975
2020/04/22,11:20:00,171.82,171.88,171.77,171.77,41306
2020/04/22,11:21:00,171.77,171.89,171.76,171.78,39984
2020/04/22,11:22:00,171.78,171.84,171.73,171.76,30387
2020/04/22,11:23:00,171.76,171.94,171.76,171.93,40444
2020/04/22,11:24:00,171.93,172.03,171.90,171.92,55676
2020/04/22,11:25:00,171.92,172.00,171.85,171.98,38807
2020/04/22,11:26:00,171.99,172.19,171.98,172.12,74153
2020/04/22,11:27:00,172.13,172.24,172.12,172.13,69478
2020/04/22,11:28:00,172.13,172.13,171.98,172.02,86151
2020/04/22,11:29:00,172.02,172.06,171.94,172.04,66741
2020/04/22,11:30:00,172.04,172.15,172.04,172.08,41413
2020/04/22,11:31:00,172.08,172.18,172.03,172.06,108713
2020/04/22,11:32:00,172.06,172.32,172.01,172.31,75936
2020/04/22,11:33:00,172.31,172.41,172.27,172.35,73907
2020/04/22,11:34:00,172.35,172.40,172.32,172.39,47814
2020/04/22,11:35:00,172.39,172.46,172.28,172.31,84558
2020/04/22,11:36:00,172.31,172.31,172.14,172.20,92973
2020/04/22,11:37:00,172.19,172.25,172.13,172.19,46510
2020/04/22,11:38:00,172.19,172.29,172.19,172.26,36365
2020/04/22,11:39:00,172.25,172.38,172.24,172.37,41434
2020/04/22,11:40:00,172.37,172.37,172.29,172.34,33743
2020/04/22,11:41:00,172.34,172.42,172.19,172.37,57119
2020/04/22,11:42:00,172.37,172.41,172.34,172.39,34861
2020/04/22,11:43:00,172.39,172.55,172.38,172.51,120904
2020/04/22,11:44:00,172.51,172.51,172.39,172.42,73333
2020/04/22,11:45:00,172.42,172.44,172.33,172.38,49121
2020/04/22,11:46:00,172.38,172.42,172.23,172.27,61595
2020/04/22,11:47:00,172.27,172.27,172.12,172.17,54475
2020/04/22,11:48:00,172.17,172.24,172.11,172.21,47781
2020/04/22,11:49:00,172.21,172.29,172.17,172.19,42078
2020/04/22,11:50:00,172.19,172.28,172.13,172.26,33890
2020/04/22,11:51:00,172.26,172.35,172.24,172.24,36640
2020/04/22,11:52:00,172.24,172.32,172.24,172.27,21431
2020/04/22,11:53:00,172.27,172.28,172.16,172.26,82794
2020/04/22,11:54:00,172.25,172.37,172.24,172.30,73573
2020/04/22,11:55:00,172.30,172.45,172.30,172.43,50980
2020/04/22,11:56:00,172.43,172.45,172.23,172.23,49053
2020/04/22,11:57:00,172.24,172.25,172.17,172.18,34260
2020/04/22,11:58:00,172.16,172.17,171.96,172.04,122141
2020/04/22,11:59:00,172.05,172.16,172.01,172.11,51998
2020/04/22,12:00:00,172.11,172.19,172.08,172.10,75980
2020/04/22,12:01:00,172.10,172.34,172.09,172.24,55252
2020/04/22,12:02:00,172.24,172.30,172.21,172.27,29953
2020/04/22,12:03:00,172.27,172.55,172.27,172.33,95398
2020/04/22,12:04:00,172.33,172.43,172.32,172.39,42883
2020/04/22,12:05:00,172.38,172.38,172.30,172.31,42915
2020/04/22,12:06:00,172.31,172.34,172.15,172.18,40781
2020/04/22,12:07:00,172.18,172.25,172.16,172.17,35854
2020/04/22,12:08:00,172.18,172.18,172.03,172.05,48900
2020/04/22,12:09:00,172.05,172.07,171.96,171.98,52969
2020/04/22,12:10:00,171.98,172.11,171.96,172.08,62078
2020/04/22,12:11:00,172.08,172.17,172.06,172.10,35759
2020/04/22,12:12:00,172.10,172.15,172.04,172.05,45902
2020/04/22,12:13:00,172.04,172.07,171.93,171.99,68014
2020/04/22,12:14:00,172.00,172.06,171.96,172.06,60573
2020/04/22,12:15:00,172.06,172.13,171.93,171.97,70461
2020/04/22,12:16:00,171.97,171.98,171.88,171.90,52344
2020/04/22,12:17:00,171.90,171.96,171.87,171.89,40504
2020/04/22,12:18:00,171.89,171.93,171.84,171.90,32340
2020/04/22,12:19:00,171.90,171.94,171.88,171.88,36400
2020/04/22,12:20:00,171.88,171.92,171.83,171.91,34435
2020/04/22,12:21:00,171.91,172.03,171.89,171.90,61872
2020/04/22,12:22:00,171.90,172.01,171.84,172.00,45686
2020/04/22,12:23:00,172.00,172.05,171.98,172.04,63370
2020/04/22,12:24:00,172.04,172.06,171.97,172.00,32831
2020/04/22,12:25:00,172.00,172.08,171.91,172.03,53537
2020/04/22,12:26:00,172.03,172.03,171.97,171.98,27061
2020/04/22,12:27:00,171.98,172.01,171.85,171.88,51622
2020/04/22,12:28:00,171.88,172.02,171.88,171.99,28399
2020/04/22,12:29:00,171.99,172.06,171.96,172.05,28073
2020/04/22,12:30:00,172.04,172.04,171.95,171.98,25473
2020/04/22,12:31:00,171.98,172.02,171.89,172.02,43977
2020/04/22,12:32:00,172.01,172.02,171.97,171.99,21512
2020/04/22,12:33:00,171.99,172.00,171.90,171.97,42940
2020/04/22,12:34:00,171.97,171.98,171.88,171.92,32488
2020/04/22,12:35:00,171.92,171.98,171.86,171.95,27074
2020/04/22,12:36:00,171.95,171.96,171.86,171.94,31593
2020/04/22,12:37:00,171.94,171.94,171.87,171.92,54650
2020/04/22,12:38:00,171.92,172.01,171.91,171.97,41922
2020/04/22,12:39:00,171.97,172.03,171.91,172.01,46412
2020/04/22,12:40:00,172.01,172.23,172.00,172.23,74797
2020/04/22,12:41:00,172.23,172.37,172.23,172.32,49906
2020/04/22,12:42:00,172.32,172.52,172.30,172.44,98371
2020/04/22,12:43:00,172.44,172.45,172.34,172.40,86686
2020/04/22,12:44:00,172.39,172.39,172.32,172.34,41968
2020/04/22,12:45:00,172.33,172.34,172.26,172.27,55188
2020/04/22,12:46:00,172.27,172.36,172.27,172.28,36333
2020/04/22,12:47:00,172.28,172.37,172.27,172.33,47435
2020/04/22,12:48:00,172.33,172.33,172.19,172.21,62800
2020/04/22,12:49:00,172.21,172.32,172.21,172.32,54819
2020/04/22,12:50:00,172.32,172.32,172.19,172.23,35387
2020/04/22,12:51:00,172.23,172.28,172.21,172.22,64504
2020/04/22,12:52:00,172.22,172.24,172.11,172.12,95308
2020/04/22,12:53:00,172.12,172.15,172.00,172.02,69221
2020/04/22,12:54:00,172.02,172.08,172.00,172.02,70001
2020/04/22,12:55:00,172.02,172.10,172.00,172.01,72829
2020/04/22,12:56:00,172.01,172.08,171.95,172.04,86198
2020/04/22,12:57:00,172.04,172.08,171.98,172.04,25023
2020/04/22,12:58:00,172.04,172.16,172.03,172.09,39861
2020/04/22,12:59:00,172.09,172.11,172.05,172.05,33700
2020/04/22,13:00:00,172.05,172.21,172.05,172.21,33002
2020/04/22,13:01:00,172.21,172.35,172.21,172.28,75588
2020/04/22,13:02:00,172.28,172.32,172.15,172.17,36217
2020/04/22,13:03:00,172.17,172.23,172.10,172.18,34986
2020/04/22,13:04:00,172.18,172.18,172.09,172.16,20412
2020/04/22,13:05:00,172.16,172.16,172.08,172.11,14756
2020/04/22,13:06:00,172.11,172.15,172.02,172.06,25652
2020/04/22,13:07:00,172.06,172.13,171.96,172.12,36176
2020/04/22,13:08:00,172.09,172.19,172.06,172.16,24945
2020/04/22,13:09:00,172.17,172.22,172.11,172.16,22923
2020/04/22,13:10:00,172.15,172.15,172.03,172.08,26774
2020/04/22,13:11:00,172.08,172.18,172.06,172.16,27123
2020/04/22,13:12:00,172.16,172.26,172.14,172.26,28335
2020/04/22,13:13:00,172.26,172.31,172.24,172.24,39497
2020/04/22,13:14:00,172.23,172.32,172.20,172.31,35119
2020/04/22,13:15:00,172.31,172.35,172.28,172.29,40209
2020/04/22,13:16:00,172.28,172.34,172.24,172.29,31154
2020/04/22,13:17:00,172.29,172.40,172.28,172.34,61687
2020/04/22,13:18:00,172.34,172.40,172.28,172.34,61215
2020/04/22,13:19:00,172.34,172.36,172.26,172.28,26966
2020/04/22,13:20:00,172.28,172.33,172.23,172.23,36632
2020/04/22,13:21:00,172.23,172.39,172.23,172.35,31637
2020/04/22,13:22:00,172.35,172.44,172.35,172.39,31287
2020/04/22,13:23:00,172.39,172.48,172.35,172.48,37916
2020/04/22,13:24:00,172.48,172.56,172.45,172.54,61905
2020/04/22,13:25:00,172.54,172.54,172.48,172.49,21599
2020/04/22,13:26:00,172.49,172.49,172.44,172.47,24038
2020/04/22,13:27:00,172.46,172.56,172.45,172.56,32210
2020/04/22,13:28:00,172.56,172.58,172.49,172.51,26085
2020/04/22,13:29:00,172.51,172.62,172.51,172.58,37766
2020/04/22,13:30:00,172.58,172.64,172.52,172.59,25511
2020/04/22,13:31:00,172.59,172.70,172.54,172.55,58604
2020/04/22,13:32:00,172.55,172.58,172.45,172.47,39232
2020/04/22,13:33:00,172.47,172.47,172.41,172.41,29439
2020/04/22,13:34:00,172.42,172.44,172.36,172.41,73858
2020/04/22,13:35:00,172.41,172.45,172.34,172.41,32024
2020/04/22,13:36:00,172.41,172.46,172.36,172.44,35715
2020/04/22,13:37:00,172.44,172.48,172.41,172.41,44735
2020/04/22,13:38:00,172.41,172.51,172.39,172.45,32561
2020/04/22,13:39:00,172.45,172.58,172.43,172.52,35224
2020/04/22,13:40:00,172.52,172.52,172.41,172.43,29491
2020/04/22,13:41:00,172.43,172.51,172.43,172.46,26795
2020/04/22,13:42:00,172.46,172.55,172.45,172.51,37786
2020/04/22,13:43:00,172.51,172.62,172.51,172.60,40922
2020/04/22,13:44:00,172.62,172.65,172.55,172.61,48053
2020/04/22,13:45:00,172.61,172.75,172.61,172.69,91939
2020/04/22,13:46:00,172.69,172.77,172.69,172.75,49920
2020/04/22,13:47:00,172.75,172.86,172.75,172.78,53810
2020/04/22,13:48:00,172.78,172.78,172.66,172.68,28431
2020/04/22,13:49:00,172.68,172.86,172.63,172.85,38926
2020/04/22,13:50:00,172.85,172.91,172.81,172.87,45526
2020/04/22,13:51:00,172.87,172.93,172.85,172.92,40372
2020/04/22,13:52:00,172.92,172.93,172.77,172.85,39285
2020/04/22,13:53:00,172.85,172.98,172.80,172.94,40171
2020/04/22,13:54:00,172.94,173.10,172.93,173.05,124302
2020/04/22,13:55:00,173.05,173.05,172.96,173.03,46203
2020/04/22,13:56:00,173.03,173.08,172.99,173.04,152224
2020/04/22,13:57:00,173.04,173.10,173.00,173.09,40995
2020/04/22,13:58:00,173.09,173.20,173.09,173.19,55771
2020/04/22,13:59:00,173.19,173.27,173.16,173.22,65700
2020/04/22,14:00:00,173.22,173.26,173.13,173.19,30279
2020/04/22,14:01:00,173.18,173.33,173.07,173.13,67339
2020/04/22,14:02:00,173.13,173.20,173.01,173.09,43125
2020/04/22,14:03:00,173.09,173.22,173.09,173.12,43318
2020/04/22,14:04:00,173.12,173.23,173.11,173.11,33049
2020/04/22,14:05:00,173.11,173.13,173.04,173.08,32852
2020/04/22,14:06:00,173.08,173.19,173.07,173.16,28605
2020/04/22,14:07:00,173.16,173.28,173.13,173.22,42299
2020/04/22,14:08:00,173.22,173.23,173.02,173.07,38002
2020/04/22,14:09:00,173.08,173.15,173.05,173.12,31558
2020/04/22,14:10:00,173.12,173.21,173.11,173.14,61186
2020/04/22,14:11:00,173.14,173.15,173.01,173.08,28046
2020/04/22,14:12:00,173.09,173.13,173.02,173.12,22421
2020/04/22,14:13:00,173.12,173.16,173.05,173.15,31300
2020/04/22,14:14:00,173.15,173.15,173.06,173.09,24569
2020/04/22,14:15:00,173.09,173.13,173.05,173.11,27769
2020/04/22,14:16:00,173.11,173.11,173.02,173.07,37722
2020/04/22,14:17:00,173.06,173.12,173.03,173.12,29647
2020/04/22,14:18:00,173.12,173.19,173.04,173.15,32275
2020/04/22,14:19:00,173.16,173.22,173.11,173.22,35159
2020/04/22,14:20:00,173.18,173.23,173.12,173.17,39671
2020/04/22,14:21:00,173.17,173.32,173.16,173.27,47144
2020/04/22,14:22:00,173.27,173.47,173.26,173.41,99246
2020/04/22,14:23:00,173.41,173.55,173.38,173.48,117967
2020/04/22,14:24:00,173.48,173.52,173.41,173.52,45423
2020/04/22,14:25:00,173.52,173.54,173.44,173.49,42550
2020/04/22,14:26:00,173.49,173.51,173.43,173.48,48565
2020/04/22,14:27:00,173.48,173.49,173.42,173.46,46081
2020/04/22,14:28:00,173.47,173.54,173.38,173.52,99194
2020/04/22,14:29:00,173.52,173.53,173.36,173.44,48876
2020/04/22,14:30:00,173.43,173.45,173.29,173.29,63619
2020/04/22,14:31:00,173.31,173.44,173.31,173.43,54747
2020/04/22,14:32:00,173.43,173.54,173.39,173.40,53159
2020/04/22,14:33:00,173.40,173.54,173.36,173.46,48958
2020/04/22,14:34:00,173.46,173.46,173.40,173.43,29285
2020/04/22,14:35:00,173.44,173.55,173.41,173.47,75642
2020/04/22,14:36:00,173.47,173.47,173.27,173.32,46768
2020/04/22,14:37:00,173.32,173.32,173.25,173.28,39696
2020/04/22,14:38:00,173.28,173.28,173.11,173.22,49012
2020/04/22,14:39:00,173.23,173.29,173.19,173.20,88532
2020/04/22,14:40:00,173.21,173.30,173.20,173.27,37261
2020/04/22,14:41:00,173.27,173.39,173.24,173.39,46735
2020/04/22,14:42:00,173.39,173.44,173.36,173.42,42813
2020/04/22,14:43:00,173.42,173.44,173.36,173.39,32298
2020/04/22,14:44:00,173.38,173.44,173.35,173.42,29607
2020/04/22,14:45:00,173.42,173.48,173.37,173.47,45092
2020/04/22,14:46:00,173.47,173.49,173.40,173.40,42150
2020/04/22,14:47:00,173.40,173.44,173.33,173.42,33365
2020/04/22,14:48:00,173.42,173.44,173.37,173.43,29187
2020/04/22,14:49:00,173.43,173.55,173.36,173.48,51164
2020/04/22,14:50:00,173.48,173.55,173.45,173.46,41885
2020/04/22,14:51:00,173.46,173.57,173.44,173.54,46324
2020/04/22,14:52:00,173.54,173.57,173.49,173.51,37617
2020/04/22,14:53:00,173.51,173.54,173.46,173.53,37697
2020/04/22,14:54:00,173.53,173.53,173.25,173.37,114714
2020/04/22,14:55:00,173.37,173.43,173.26,173.29,43364
2020/04/22,14:56:00,173.29,173.35,173.23,173.35,76164
2020/04/22,14:57:00,173.35,173.52,173.34,173.51,58607
2020/04/22,14:58:00,173.51,173.60,173.49,173.54,48585
2020/04/22,14:59:00,173.56,173.58,173.45,173.48,38285
2020/04/22,15:00:00,173.49,173.50,173.33,173.44,49701
2020/04/22,15:01:00,173.44,173.59,173.36,173.37,78816
2020/04/22,15:02:00,173.37,173.49,173.35,173.40,40921
2020/04/22,15:03:00,173.37,173.39,173.21,173.28,65675
2020/04/22,15:04:00,173.28,173.39,173.24,173.35,53709
2020/04/22,15:05:00,173.35,173.47,173.34,173.44,59999
2020/04/22,15:06:00,173.44,173.45,173.29,173.37,68883
2020/04/22,15:07:00,173.37,173.45,173.33,173.45,94581
2020/04/22,15:08:00,173.45,173.53,173.41,173.45,52297
2020/04/22,15:09:00,173.45,173.49,173.28,173.30,42043
2020/04/22,15:10:00,173.30,173.49,173.30,173.45,52343
2020/04/22,15:11:00,173.45,173.55,173.42,173.54,97497
2020/04/22,15:12:00,173.54,173.55,173.43,173.47,74418
2020/04/22,15:13:00,173.47,173.53,173.40,173.44,68824
2020/04/22,15:14:00,173.44,173.55,173.42,173.50,65679
2020/04/22,15:15:00,173.51,173.51,173.40,173.41,67270
2020/04/22,15:16:00,173.40,173.53,173.38,173.45,59511
2020/04/22,15:17:00,173.45,173.45,173.25,173.33,95774
2020/04/22,15:18:00,173.33,173.46,173.27,173.27,265410
2020/04/22,15:19:00,173.28,173.35,173.27,173.29,38913
2020/04/22,15:20:00,173.29,173.36,173.24,173.25,87765
2020/04/22,15:21:00,173.25,173.42,173.14,173.42,86226
2020/04/22,15:22:00,173.43,173.55,173.40,173.49,112676
2020/04/22,15:23:00,173.49,173.51,173.42,173.47,66060
2020/04/22,15:24:00,173.47,173.49,173.40,173.48,35757
2020/04/22,15:25:00,173.49,173.53,173.37,173.39,48811
2020/04/22,15:26:00,173.39,173.44,173.30,173.35,48357
2020/04/22,15:27:00,173.35,173.43,173.32,173.35,48924
2020/04/22,15:28:00,173.36,173.41,173.32,173.39,50982
2020/04/22,15:29:00,173.39,173.39,173.13,173.16,112663
2020/04/22,15:30:00,173.17,173.28,172.90,172.92,163523
2020/04/22,15:31:00,172.94,173.22,172.88,173.18,83395
2020/04/22,15:32:00,173.18,173.41,173.16,173.25,90649
2020/04/22,15:33:00,173.27,173.27,173.12,173.21,76811
2020/04/22,15:34:00,173.21,173.36,173.19,173.28,59939
2020/04/22,15:35:00,173.28,173.40,173.24,173.40,81763
2020/04/22,15:36:00,173.40,173.55,173.37,173.46,164668
2020/04/22,15:37:00,173.46,173.48,173.38,173.43,72365
2020/04/22,15:38:00,173.43,173.44,173.31,173.40,57664
2020/04/22,15:39:00,173.40,173.48,173.37,173.38,66566
2020/04/22,15:40:00,173.39,173.49,173.35,173.43,71480
2020/04/22,15:41:00,173.44,173.52,173.41,173.42,78432
2020/04/22,15:42:00,173.42,173.49,173.40,173.47,75365
2020/04/22,15:43:00,173.48,173.48,173.32,173.48,99276
2020/04/22,15:44:00,173.48,173.55,173.41,173.51,97132
2020/04/22,15:45:00,173.51,173.60,173.46,173.55,67539
2020/04/22,15:46:00,173.54,173.57,173.43,173.45,64729
2020/04/22,15:47:00,173.45,173.46,173.23,173.33,123627
2020/04/22,15:48:00,173.33,173.37,173.17,173.22,74176
2020/04/22,15:49:00,173.22,173.43,173.22,173.39,92822
2020/04/22,15:50:00,173.38,173.55,173.33,173.54,146206
2020/04/22,15:51:00,173.55,174.00,173.55,173.77,375685
2020/04/22,15:52:00,173.90,173.92,173.37,173.61,294481
2020/04/22,15:53:00,173.74,173.95,173.74,173.91,220876
2020/04/22,15:54:00,173.91,173.97,173.82,173.89,134507
2020/04/22,15:55:00,173.89,173.99,173.77,173.90,256217
2020/04/22,15:56:00,173.90,173.93,173.64,173.64,212739
2020/04/22,15:57:00,173.60,173.76,173.57,173.73,156433
2020/04/22,15:58:00,173.72,173.80,173.67,173.74,176471
2020/04/22,15:59:00,173.68,173.77,173.65,173.71,196569
2020/04/22,16:00:00,173.73,173.75,173.35,173.52,819431
2020/04/23,09:31:00,174.11,174.42,174.00,174.01,145225
2020/04/23,09:32:00,174.01,174.01,173.55,173.77,157839
2020/04/23,09:33:00,173.76,174.26,173.61,174.09,124380
2020/04/23,09:34:00,174.11,174.62,174.00,174.61,196736
2020/04/23,09:35:00,174.61,175.02,174.55,174.95,270867
2020/04/23,09:36:00,174.95,175.06,174.61,174.68,162954
2020/04/23,09:37:00,174.67,174.86,174.42,174.86,137575
2020/04/23,09:38:00,174.86,174.98,174.62,174.78,107907
2020/04/23,09:39:00,174.78,174.80,174.51,174.56,156002
2020/04/23,09:40:00,174.58,174.66,174.30,174.43,110630
2020/04/23,09:41:00,174.44,174.67,174.41,174.66,103945
2020/04/23,09:42:00,174.66,174.90,174.48,174.56,187664
2020/04/23,09:43:00,174.56,174.71,174.52,174.57,61607
2020/04/23,09:44:00,174.57,174.62,174.39,174.54,72344
2020/04/23,09:45:00,174.54,174.62,174.46,174.61,59087
2020/04/23,09:46:00,174.61,174.72,174.30,174.48,85289
2020/04/23,09:47:00,174.48,174.48,174.27,174.30,65482
2020/04/23,09:48:00,174.30,174.39,174.15,174.39,67039
2020/04/23,09:49:00,174.39,174.56,174.36,174.53,90831
2020/04/23,09:50:00,174.53,174.73,174.52,174.55,83016
2020/04/23,09:51:00,174.55,174.58,174.25,174.36,98040
2020/04/23,09:52:00,174.35,174.38,174.03,174.06,106053
2020/04/23,09:53:00,174.08,174.32,174.05,174.24,80177
2020/04/23,09:54:00,174.24,174.34,174.14,174.17,61948
2020/04/23,09:55:00,174.17,174.20,174.06,174.13,55107
2020/04/23,09:56:00,174.14,174.30,174.05,174.30,85549
2020/04/23,09:57:00,174.30,174.54,174.23,174.48,85932
2020/04/23,09:58:00,174.48,174.51,174.22,174.25,90511
2020/04/23,09:59:00,174.25,174.25,174.05,174.16,54179
2020/04/23,10:00:00,174.16,174.35,174.16,174.35,78214
2020/04/23,10:01:00,174.32,174.46,174.23,174.42,81944
2020/04/23,10:02:00,174.42,174.50,174.39,174.43,73446
2020/04/23,10:03:00,174.43,174.43,174.11,174.18,83084
2020/04/23,10:04:00,174.18,174.32,173.93,174.31,151724
2020/04/23,10:05:00,174.31,174.33,174.04,174.04,74362
2020/04/23,10:06:00,174.08,174.20,174.05,174.20,68911
2020/04/23,10:07:00,174.20,174.20,174.07,174.11,63565
2020/04/23,10:08:00,174.11,174.19,173.97,174.14,73798
2020/04/23,10:09:00,174.14,174.32,174.14,174.21,92351
2020/04/23,10:10:00,174.21,174.28,174.15,174.23,53485
2020/04/23,10:11:00,174.23,174.32,174.12,174.14,81952
2020/04/23,10:12:00,174.14,174.25,174.05,174.10,77150
2020/04/23,10:13:00,174.10,174.15,174.05,174.09,42599
2020/04/23,10:14:00,174.09,174.09,173.85,173.90,134457
2020/04/23,10:15:00,173.90,173.90,173.78,173.81,95293
2020/04/23,10:16:00,173.84,173.86,173.61,173.69,117641
2020/04/23,10:17:00,173.69,174.00,173.65,173.97,108200
2020/04/23,10:18:00,173.97,174.14,173.94,174.07,74554
2020/04/23,10:19:00,174.10,174.35,174.04,174.34,90304
2020/04/23,10:20:00,174.34,174.43,174.33,174.35,83666
2020/04/23,10:21:00,174.35,174.43,174.32,174.41,53501
2020/04/23,10:22:00,174.41,174.43,174.31,174.32,60907
2020/04/23,10:23:00,174.32,174.41,174.27,174.35,100519
2020/04/23,10:24:00,174.32,174.47,174.29,174.37,108003
2020/04/23,10:25:00,174.37,174.46,174.33,174.44,79859
2020/04/23,10:26:00,174.44,174.45,174.31,174.40,68058
2020/04/23,10:27:00,174.40,174.51,174.39,174.50,107859
2020/04/23,10:28:00,174.49,174.55,174.33,174.45,100282
2020/04/23,10:29:00,174.45,174.45,174.30,174.30,56080
2020/04/23,10:30:00,174.30,174.33,174.18,174.32,104748
2020/04/23,10:31:00,174.32,174.42,174.30,174.41,78691
2020/04/23,10:32:00,174.40,174.41,174.31,174.36,54400
2020/04/23,10:33:00,174.35,174.46,174.32,174.38,67698
2020/04/23,10:34:00,174.38,174.53,174.36,174.51,84652
2020/04/23,10:35:00,174.51,174.68,174.48,174.62,101116
2020/04/23,10:36:00,174.62,174.64,174.44,174.54,74793
2020/04/23,10:37:00,174.54,174.60,174.46,174.59,75967
2020/04/23,10:38:00,174.59,174.60,174.47,174.49,39266
2020/04/23,10:39:00,174.49,174.59,174.45,174.59,41504
2020/04/23,10:40:00,174.59,174.65,174.52,174.62,51882
2020/04/23,10:41:00,174.62,174.89,174.60,174.89,140665
2020/04/23,10:42:00,174.89,174.95,174.79,174.94,92992
2020/04/23,10:43:00,174.94,175.04,174.89,174.93,146955
2020/04/23,10:44:00,174.93,174.97,174.87,174.92,75672
2020/04/23,10:45:00,174.92,174.97,174.82,174.86,61165
2020/04/23,10:46:00,174.86,174.91,174.72,174.74,77546
2020/04/23,10:47:00,174.75,174.79,174.66,174.71,54861
2020/04/23,10:48:00,174.71,174.72,174.60,174.70,67486
2020/04/23,10:49:00,174.70,174.77,174.65,174.77,48040
2020/04/23,10:50:00,174.77,174.80,174.72,174.74,34477
2020/04/23,10:51:00,174.74,174.88,174.73,174.76,51197
2020/04/23,10:52:00,174.76,174.78,174.65,174.65,35294
2020/04/23,10:53:00,174.65,174.74,174.65,174.74,54126
2020/04/23,10:54:00,174.73,174.79,174.65,174.69,54732
2020/04/23,10:55:00,174.69,174.73,174.61,174.64,55026
2020/04/23,10:56:00,174.64,174.72,174.64,174.68,44717
2020/04/23,10:57:00,174.68,174.70,174.56,174.65,48020
2020/04/23,10:58:00,174.65,174.71,174.61,174.68,47314
2020/04/23,10:59:00,174.68,174.85,174.68,174.82,101708
2020/04/23,11:00:00,174.81,174.81,174.60,174.62,62721
2020/04/23,11:01:00,174.62,174.67,174.51,174.56,61016
2020/04/23,11:02:00,174.55,174.58,174.37,174.46,101324
2020/04/23,11:03:00,174.46,174.56,174.45,174.52,43527
2020/04/23,11:04:00,174.52,174.57,174.47,174.52,52077
2020/04/23,11:05:00,174.52,174.54,174.37,174.39,67831
2020/04/23,11:06:00,174.39,174.41,174.23,174.35,83342
2020/04/23,11:07:00,174.34,174.34,174.20,174.23,37874
2020/04/23,11:08:00,174.23,174.29,174.16,174.23,64261
2020/04/23,11:09:00,174.23,174.30,174.23,174.26,66720
2020/04/23,11:10:00,174.24,174.33,174.18,174.18,51540
2020/04/23,11:11:00,174.18,174.26,174.17,174.23,46170
2020/04/23,11:12:00,174.23,174.29,173.95,173.98,137731
2020/04/23,11:13:00,173.98,174.08,173.96,174.02,75596
2020/04/23,11:14:00,174.03,174.12,174.01,174.04,52398
2020/04/23,11:15:00,174.04,174.08,173.98,174.04,38881
2020/04/23,11:16:00,174.05,174.15,174.05,174.09,48215
2020/04/23,11:17:00,174.10,174.11,173.97,174.00,79724
2020/04/23,11:18:00,174.00,174.12,174.00,174.09,45608
2020/04/23,11:19:00,174.10,174.13,174.00,174.02,34486
2020/04/23,11:20:00,174.02,174.06,173.83,173.85,68794
2020/04/23,11:21:00,173.85,173.91,173.80,173.89,82597
2020/04/23,11:22:00,173.89,173.90,173.80,173.89,72133
2020/04/23,11:23:00,173.89,173.91,173.81,173.89,43263
2020/04/23,11:24:00,173.90,174.05,173.88,174.03,51614
2020/04/23,11:25:00,174.02,174.05,173.93,173.98,40054
2020/04/23,11:26:00,173.98,174.22,173.94,174.21,63951
2020/04/23,11:27:00,174.21,174.34,174.20,174.31,67498
2020/04/23,11:28:00,174.31,174.34,174.24,174.31,54027
2020/04/23,11:29:00,174.33,174.33,174.27,174.31,54054
2020/04/23,11:30:00,174.31,174.36,174.28,174.30,39771
2020/04/23,11:31:00,174.30,174.34,174.09,174.11,54353
2020/04/23,11:32:00,174.11,174.12,173.83,173.89,76232
2020/04/23,11:33:00,173.89,173.93,173.80,173.82,74028
2020/04/23,11:34:00,173.82,173.99,173.80,173.97,53923
2020/04/23,11:35:00,173.98,174.03,173.91,173.92,47327
2020/04/23,11:36:00,173.91,173.95,173.86,173.91,41917
2020/04/23,11:37:00,173.91,174.04,173.91,174.03,73506
2020/04/23,11:38:00,174.03,174.13,173.99,174.10,61103
2020/04/23,11:39:00,174.10,174.10,173.97,173.97,68343
2020/04/23,11:40:00,173.97,174.02,173.86,173.87,66335
2020/04/23,11:41:00,173.87,173.95,173.80,173.94,111413
2020/04/23,11:42:00,173.94,173.97,173.90,173.90,37638
2020/04/23,11:43:00,173.90,173.90,173.74,173.76,82985
2020/04/23,11:44:00,173.76,173.85,173.74,173.82,49638
2020/04/23,11:45:00,173.82,173.85,173.68,173.71,68519
2020/04/23,11:46:00,173.71,173.72,173.38,173.41,161202
2020/04/23,11:47:00,173.43,173.59,173.41,173.57,71678
2020/04/23,11:48:00,173.57,173.59,173.34,173.40,86719
2020/04/23,11:49:00,173.41,173.45,173.30,173.39,81066
2020/04/23,11:50:00,173.39,173.41,173.33,173.37,35236
2020/04/23,11:51:00,173.37,173.51,173.34,173.46,60079
2020/04/23,11:52:00,173.46,173.52,173.41,173.49,44813
2020/04/23,11:53:00,173.49,173.50,173.41,173.43,41010
2020/04/23,11:54:00,173.43,173.48,173.34,173.34,50591
2020/04/23,11:55:00,173.35,173.49,173.35,173.47,48476
2020/04/23,11:56:00,173.47,173.60,173.44,173.57,68601
2020/04/23,11:57:00,173.58,173.60,173.52,173.60,39844
2020/04/23,11:58:00,173.60,173.60,173.47,173.47,51044
2020/04/23,11:59:00,173.47,173.51,173.40,173.41,30119
2020/04/23,12:00:00,173.41,173.61,173.41,173.58,47348
2020/04/23,12:01:00,173.57,173.60,173.47,173.50,37864
2020/04/23,12:02:00,173.51,173.53,173.41,173.45,33438
2020/04/23,12:03:00,173.44,173.52,173.44,173.46,23610
2020/04/23,12:04:00,173.46,173.50,173.38,173.43,44090
2020/04/23,12:05:00,173.43,173.45,173.35,173.35,40677
2020/04/23,12:06:00,173.35,173.46,173.34,173.42,30586
2020/04/23,12:07:00,173.40,173.45,173.35,173.38,38091
2020/04/23,12:08:00,173.38,173.50,173.36,173.50,36210
2020/04/23,12:09:00,173.50,173.55,173.46,173.54,37977
2020/04/23,12:10:00,173.53,173.61,173.50,173.61,41516
2020/04/23,12:11:00,173.63,173.68,173.58,173.67,53939
2020/04/23,12:12:00,173.67,173.75,173.63,173.72,53554
2020/04/23,12:13:00,173.72,173.88,173.72,173.86,56648
2020/04/23,12:14:00,173.86,173.86,173.72,173.84,37059
2020/04/23,12:15:00,173.84,173.87,173.76,173.81,38306
2020/04/23,12:16:00,173.81,173.86,173.68,173.82,36047
2020/04/23,12:17:00,173.82,173.90,173.82,173.86,28636
2020/04/23,12:18:00,173.87,173.98,173.87,173.92,57494
2020/04/23,12:19:00,173.90,173.99,173.89,173.94,54651
2020/04/23,12:20:00,173.94,173.99,173.90,173.96,31573
2020/04/23,12:21:00,173.95,173.97,173.79,173.85,36698
2020/04/23,12:22:00,173.85,173.89,173.77,173.81,30652
2020/04/23,12:23:00,173.81,173.85,173.80,173.80,17402
2020/04/23,12:24:00,173.80,173.94,173.79,173.91,23756
2020/04/23,12:25:00,173.92,174.10,173.92,174.07,70188
2020/04/23,12:26:00,174.07,174.09,174.02,174.06,32501
2020/04/23,12:27:00,174.06,174.09,174.01,174.05,34618
2020/04/23,12:28:00,174.05,174.13,174.05,174.09,62852
2020/04/23,12:29:00,174.09,174.19,174.08,174.17,38203
2020/04/23,12:30:00,174.17,174.19,174.13,174.17,28450
2020/04/23,12:31:00,174.17,174.22,174.05,174.16,46823
2020/04/23,12:32:00,174.16,174.18,174.12,174.17,23905
2020/04/23,12:33:00,174.17,174.18,174.01,174.01,53420
2020/04/23,12:34:00,174.01,174.04,173.92,173.98,37567
2020/04/23,12:35:00,173.98,174.10,173.98,174.07,40040
2020/04/23,12:36:00,174.07,174.09,173.98,173.99,33968
2020/04/23,12:37:00,173.99,174.04,173.87,173.89,32773
2020/04/23,12:38:00,173.89,173.94,173.88,173.94,31542
2020/04/23,12:39:00,173.94,174.10,173.92,174.09,48198
2020/04/23,12:40:00,174.09,174.10,174.05,174.08,37814
2020/04/23,12:41:00,174.08,174.13,174.08,174.12,38561
2020/04/23,12:42:00,174.12,174.16,174.05,174.08,36506
2020/04/23,12:43:00,174.09,174.11,173.94,173.94,40701
2020/04/23,12:44:00,173.94,173.97,173.82,173.92,42094
2020/04/23,12:45:00,173.93,173.99,172.69,172.72,274909
2020/04/23,12:46:00,172.59,173.00,172.17,172.17,202481
2020/04/23,12:47:00,171.45,171.82,171.38,171.47,290677
2020/04/23,12:48:00,171.09,172.25,171.06,172.04,262394
2020/04/23,12:49:00,172.67,173.43,172.59,172.96,269913
2020/04/23,12:50:00,172.93,173.04,172.53,172.89,119049
2020/04/23,12:51:00,172.86,172.93,172.20,172.29,122489
2020/04/23,12:52:00,172.29,172.44,171.71,171.88,208573
2020/04/23,12:53:00,171.86,172.60,171.82,172.57,174717
2020/04/23,12:54:00,172.55,172.88,172.50,172.59,131198
2020/04/23,12:55:00,172.59,172.68,172.37,172.64,87607
2020/04/23,12:56:00,172.64,173.01,172.50,172.85,115066
2020/04/23,12:57:00,172.87,173.07,172.72,173.00,92021
2020/04/23,12:58:00,172.98,173.05,172.79,172.86,73704
2020/04/23,12:59:00,172.86,173.03,172.79,172.94,62548
2020/04/23,13:00:00,172.97,173.09,172.85,172.92,66378
2020/04/23,13:01:00,172.92,173.02,172.82,172.95,48890
2020/04/23,13:02:00,172.95,173.32,172.95,173.29,74127
2020/04/23,13:03:00,173.28,173.40,173.16,173.31,64319
2020/04/23,13:04:00,173.34,173.38,173.23,173.33,54477
2020/04/23,13:05:00,173.33,173.51,173.28,173.28,59786
2020/04/23,13:06:00,173.28,173.46,173.28,173.29,72145
2020/04/23,13:07:00,173.29,173.44,173.27,173.38,41153
2020/04/23,13:08:00,173.35,173.35,173.11,173.27,50978
2020/04/23,13:09:00,173.27,173.35,173.20,173.29,32690
2020/04/23,13:10:00,173.29,173.32,173.18,173.27,33372
2020/04/23,13:11:00,173.27,173.35,173.17,173.22,32413
2020/04/23,13:12:00,173.22,173.41,173.22,173.34,43763
2020/04/23,13:13:00,173.34,173.55,173.28,173.48,79065
2020/04/23,13:14:00,173.48,173.49,173.37,173.47,41291
2020/04/23,13:15:00,173.45,173.47,173.36,173.45,30674
2020/04/23,13:16:00,173.45,173.51,173.38,173.43,33534
2020/04/23,13:17:00,173.43,173.59,173.37,173.40,56143
2020/04/23,13:18:00,173.40,173.50,173.23,173.27,46369
2020/04/23,13:19:00,173.27,173.30,173.13,173.15,43803
2020/04/23,13:20:00,173.15,173.18,172.87,172.89,67134
2020/04/23,13:21:00,172.89,172.97,172.62,172.67,83459
2020/04/23,13:22:00,172.69,172.87,172.69,172.76,37590
2020/04/23,13:23:00,172.76,172.77,172.04,172.18,78532
2020/04/23,13:24:00,172.18,172.51,172.02,172.46,89156
2020/04/23,13:25:00,172.46,172.46,172.22,172.28,95245
2020/04/23,13:26:00,172.28,172.32,172.12,172.32,66326
2020/04/23,13:27:00,172.32,172.33,172.00,172.06,97063
2020/04/23,13:28:00,172.06,172.22,171.92,172.13,88338
2020/04/23,13:29:00,172.13,172.42,172.13,172.33,74191
2020/04/23,13:30:00,172.33,172.37,172.13,172.28,54402
2020/04/23,13:31:00,172.28,172.46,172.12,172.33,54495
2020/04/23,13:32:00,172.33,172.46,172.30,172.41,55337
2020/04/23,13:33:00,172.41,172.49,172.32,172.40,41682
2020/04/23,13:34:00,172.40,172.48,172.31,172.43,62036
2020/04/23,13:35:00,172.43,172.61,172.38,172.56,43677
2020/04/23,13:36:00,172.56,172.71,172.45,172.67,54662
2020/04/23,13:37:00,172.66,172.74,172.57,172.60,41915
2020/04/23,13:38:00,172.60,172.62,172.51,172.55,31980
2020/04/23,13:39:00,172.55,172.57,172.34,172.37,74673
2020/04/23,13:40:00,172.37,172.41,172.22,172.26,50635
2020/04/23,13:41:00,172.26,172.37,172.18,172.21,62587
2020/04/23,13:42:00,172.21,172.28,171.87,171.94,89342
2020/04/23,13:43:00,171.93,172.15,171.93,172.13,73677
2020/04/23,13:44:00,172.11,172.11,171.88,171.98,72532
2020/04/23,13:45:00,171.98,171.98,171.73,171.87,110762
2020/04/23,13:46:00,171.87,172.05,171.80,172.04,46893
2020/04/23,13:47:00,172.04,172.16,172.03,172.10,49578
2020/04/23,13:48:00,172.10,172.13,171.80,171.90,59349
2020/04/23,13:49:00,171.90,171.94,171.70,171.82,65888
2020/04/23,13:50:00,171.83,171.87,171.48,171.56,99547
2020/04/23,13:51:00,171.56,171.71,171.50,171.70,61179
2020/04/23,13:52:00,171.70,171.83,171.59,171.67,64914
2020/04/23,13:53:00,171.67,171.77,171.58,171.66,33961
2020/04/23,13:54:00,171.66,171.66,171.42,171.47,66698
2020/04/23,13:55:00,171.47,171.61,171.42,171.57,86964
2020/04/23,13:56:00,171.57,171.66,171.43,171.48,42719
2020/04/23,13:57:00,171.48,171.70,171.43,171.69,47780
2020/04/23,13:58:00,171.69,171.81,171.64,171.67,49344
2020/04/23,13:59:00,171.67,171.85,171.66,171.74,75097
2020/04/23,14:00:00,171.74,171.92,171.71,171.87,51469
2020/04/23,14:01:00,171.87,171.96,171.73,171.78,58753
2020/04/23,14:02:00,171.78,171.96,171.59,171.93,83173
2020/04/23,14:03:00,171.92,171.97,171.76,171.81,37150
2020/04/23,14:04:00,171.81,172.00,171.76,171.88,56586
2020/04/23,14:05:00,171.89,172.01,171.87,171.94,71286
2020/04/23,14:06:00,171.94,171.94,171.76,171.91,45363
2020/04/23,14:07:00,171.91,172.10,171.86,171.99,76863
2020/04/23,14:08:00,171.99,171.99,171.83,171.90,53647
2020/04/23,14:09:00,171.89,172.00,171.76,171.94,66473
2020/04/23,14:10:00,171.94,171.94,171.50,171.51,117459
2020/04/23,14:11:00,171.51,171.54,171.12,171.20,150469
2020/04/23,14:12:00,171.20,171.32,171.19,171.26,79902
2020/04/23,14:13:00,171.24,171.70,171.24,171.68,131494
2020/04/23,14:14:00,171.68,171.69,171.46,171.60,107515
2020/04/23,14:15:00,171.60,171.88,171.57,171.82,50197
2020/04/23,14:16:00,171.82,172.20,171.79,172.10,107515
2020/04/23,14:17:00,172.10,172.26,171.98,172.24,71919
2020/04/23,14:18:00,172.21,172.23,172.10,172.16,47993
2020/04/23,14:19:00,172.16,172.25,172.07,172.16,65606
2020/04/23,14:20:00,172.14,172.24,172.08,172.08,26925
2020/04/23,14:21:00,172.08,172.18,171.97,172.12,59859
2020/04/23,14:22:00,172.14,172.14,172.00,172.08,21297
2020/04/23,14:23:00,172.08,172.19,172.03,172.15,26390
2020/04/23,14:24:00,172.15,172.30,172.12,172.24,53179
2020/04/23,14:25:00,172.24,172.39,172.21,172.36,44260
2020/04/23,14:26:00,172.36,172.48,172.33,172.45,57535
2020/04/23,14:27:00,172.45,172.57,172.41,172.41,112181
2020/04/23,14:28:00,172.43,172.45,172.32,172.33,36106
2020/04/23,14:29:00,172.35,172.45,172.35,172.40,45076
2020/04/23,14:30:00,172.40,172.49,172.34,172.49,27439
2020/04/23,14:31:00,172.49,172.60,172.38,172.58,42459
2020/04/23,14:32:00,172.58,172.71,172.50,172.70,49265
2020/04/23,14:33:00,172.70,172.71,172.60,172.66,72962
2020/04/23,14:34:00,172.66,172.69,172.61,172.62,30320
2020/04/23,14:35:00,172.60,172.68,172.58,172.62,51566
2020/04/23,14:36:00,172.62,172.72,172.52,172.69,113980
2020/04/23,14:37:00,172.68,172.69,172.52,172.59,36450
2020/04/23,14:38:00,172.59,172.60,172.51,172.57,32484
2020/04/23,14:39:00,172.56,172.56,172.31,172.39,97783
2020/04/23,14:40:00,172.39,172.54,172.38,172.47,38286
2020/04/23,14:41:00,172.47,172.63,172.42,172.55,26336
2020/04/23,14:42:00,172.55,172.68,172.46,172.51,62989
2020/04/23,14:43:00,172.51,172.52,172.34,172.50,42565
2020/04/23,14:44:00,172.50,172.50,172.39,172.41,25510
2020/04/23,14:45:00,172.41,172.43,172.31,172.38,26137
2020/04/23,14:46:00,172.37,172.40,172.20,172.32,62347
2020/04/23,14:47:00,172.32,172.56,172.32,172.48,61921
2020/04/23,14:48:00,172.48,172.59,172.41,172.58,41400
2020/04/23,14:49:00,172.58,172.61,172.42,172.43,41373
2020/04/23,14:50:00,172.43,172.46,172.26,172.33,48432
2020/04/23,14:51:00,172.33,172.55,172.30,172.53,29082
2020/04/23,14:52:00,172.53,172.84,172.51,172.79,44634
2020/04/23,14:53:00,172.82,172.85,172.57,172.67,70057
2020/04/23,14:54:00,172.67,172.72,172.62,172.68,25134
2020/04/23,14:55:00,172.70,172.72,172.62,172.70,36153
2020/04/23,14:56:00,172.70,172.82,172.70,172.77,48610
2020/04/23,14:57:00,172.77,173.05,172.76,173.05,73552
2020/04/23,14:58:00,173.05,173.17,173.02,173.17,82647
2020/04/23,14:59:00,173.15,173.16,173.01,173.07,59197
2020/04/23,15:00:00,173.07,173.16,173.07,173.15,38209
2020/04/23,15:01:00,173.12,173.18,172.91,172.96,75991
2020/04/23,15:02:00,172.96,173.04,172.91,173.00,41580
2020/04/23,15:03:00,173.00,173.08,172.89,173.07,34859
2020/04/23,15:04:00,173.07,173.07,172.95,173.06,25331
2020/04/23,15:05:00,173.06,173.07,172.93,173.02,38415
2020/04/23,15:06:00,173.04,173.07,172.95,173.03,47638
2020/04/23,15:07:00,173.02,173.12,172.95,172.96,34428
2020/04/23,15:08:00,172.97,173.06,172.86,172.99,40994
2020/04/23,15:09:00,172.99,173.05,172.87,172.87,50361
2020/04/23,15:10:00,172.87,172.91,172.69,172.73,73449
2020/04/23,15:11:00,172.73,172.75,172.54,172.61,71327
2020/04/23,15:12:00,172.61,172.66,172.52,172.52,54726
2020/04/23,15:13:00,172.52,172.61,172.38,172.39,42433
2020/04/23,15:14:00,172.39,172.48,172.35,172.35,33897
2020/04/23,15:15:00,172.36,172.36,172.13,172.29,59016
2020/04/23,15:16:00,172.28,172.37,172.21,172.32,46349
2020/04/23,15:17:00,172.33,172.39,172.28,172.33,43951
2020/04/23,15:18:00,172.33,172.33,171.85,171.85,116221
2020/04/23,15:19:00,171.85,172.08,171.76,172.08,68653
2020/04/23,15:20:00,172.07,172.11,171.71,171.78,64898
2020/04/23,15:21:00,171.78,171.80,171.50,171.60,72856
2020/04/23,15:22:00,171.60,171.66,171.51,171.64,51054
2020/04/23,15:23:00,171.64,171.64,171.39,171.62,82879
2020/04/23,15:24:00,171.62,171.80,171.50,171.73,95026
2020/04/23,15:25:00,171.73,171.77,171.64,171.72,101761
2020/04/23,15:26:00,171.72,171.77,171.59,171.70,65845
2020/04/23,15:27:00,171.71,171.91,171.63,171.69,81779
2020/04/23,15:28:00,171.69,171.94,171.67,171.87,62297
2020/04/23,15:29:00,171.87,171.89,171.76,171.87,46289
2020/04/23,15:30:00,171.88,171.89,171.77,171.86,55844
2020/04/23,15:31:00,171.86,171.86,171.39,171.45,113273
2020/04/23,15:32:00,171.45,171.68,171.31,171.68,105117
2020/04/23,15:33:00,171.68,171.71,171.55,171.62,58332
2020/04/23,15:34:00,171.62,171.88,171.57,171.88,65504
2020/04/23,15:35:00,171.88,171.90,171.74,171.84,100231
2020/04/23,15:36:00,171.84,171.97,171.61,171.75,68521
2020/04/23,15:37:00,171.75,171.83,171.62,171.77,44605
2020/04/23,15:38:00,171.77,171.84,171.67,171.75,54727
2020/04/23,15:39:00,171.75,171.86,171.62,171.65,74237
2020/04/23,15:40:00,171.68,171.83,171.65,171.72,66189
2020/04/23,15:41:00,171.72,171.94,171.72,171.83,100823
2020/04/23,15:42:00,171.82,171.94,171.77,171.91,62806
2020/04/23,15:43:00,171.92,172.10,171.92,171.98,105429
2020/04/23,15:44:00,171.98,172.03,171.87,172.02,66668
2020/04/23,15:45:00,172.02,172.06,171.63,171.68,135944
2020/04/23,15:46:00,171.68,171.85,171.67,171.83,62456
2020/04/23,15:47:00,171.83,172.10,171.79,172.10,87058
2020/04/23,15:48:00,172.10,172.11,171.93,171.96,71941
2020/04/23,15:49:00,171.96,172.00,171.88,171.93,80413
2020/04/23,15:50:00,171.93,172.16,171.81,172.10,78493
2020/04/23,15:51:00,172.10,172.25,171.63,171.78,126950
2020/04/23,15:52:00,171.70,171.87,171.40,171.40,175706
2020/04/23,15:53:00,171.40,171.49,171.23,171.23,106467
2020/04/23,15:54:00,171.24,171.64,171.24,171.63,176826
2020/04/23,15:55:00,171.63,171.79,171.61,171.69,112011
2020/04/23,15:56:00,171.66,171.68,171.31,171.34,94686
2020/04/23,15:57:00,171.34,171.58,171.32,171.47,106933
2020/04/23,15:58:00,171.34,171.49,171.25,171.43,134000
2020/04/23,15:59:00,171.41,171.55,171.34,171.44,127184
2020/04/23,16:00:00,171.59,171.64,171.39,171.42,459398
2020/04/24,09:31:00,172.06,172.74,172.03,172.29,164187
2020/04/24,09:32:00,172.29,172.32,172.06,172.23,86227
2020/04/24,09:33:00,172.23,172.43,171.91,172.14,141896
2020/04/24,09:34:00,172.12,172.41,172.12,172.34,124016
2020/04/24,09:35:00,172.34,172.38,171.75,171.82,149136
2020/04/24,09:36:00,171.82,171.91,171.68,171.68,110479
2020/04/24,09:37:00,171.70,171.70,171.43,171.52,135177
2020/04/24,09:38:00,171.52,171.82,171.50,171.82,129042
2020/04/24,09:39:00,171.82,171.91,171.75,171.75,104233
2020/04/24,09:40:00,171.76,171.88,171.59,171.82,73124
2020/04/24,09:41:00,171.82,172.11,171.73,171.98,111246
2020/04/24,09:42:00,171.99,172.10,171.91,171.96,58462
2020/04/24,09:43:00,171.96,172.11,171.94,172.10,60269
2020/04/24,09:44:00,172.10,172.23,171.84,171.95,112911
2020/04/24,09:45:00,171.95,171.98,171.76,171.86,64515
2020/04/24,09:46:00,171.86,172.02,171.79,171.92,79099
2020/04/24,09:47:00,171.94,171.94,171.48,171.59,106192
2020/04/24,09:48:00,171.59,171.60,171.43,171.53,74804
2020/04/24,09:49:00,171.53,171.63,171.33,171.35,111490
2020/04/24,09:50:00,171.35,171.37,171.07,171.26,104351
2020/04/24,09:51:00,171.28,171.60,171.21,171.55,108415
2020/04/24,09:52:00,171.55,171.80,171.53,171.56,114033
2020/04/24,09:53:00,171.56,171.72,171.50,171.55,100385
2020/04/24,09:54:00,171.55,171.56,171.25,171.40,68371
2020/04/24,09:55:00,171.39,171.39,171.17,171.27,59251
2020/04/24,09:56:00,171.27,171.27,171.10,171.14,56162
2020/04/24,09:57:00,171.14,171.21,170.95,171.16,150434
2020/04/24,09:58:00,171.16,171.39,171.16,171.32,79011
2020/04/24,09:59:00,171.32,171.34,170.93,170.95,75760
2020/04/24,10:00:00,170.95,170.99,170.81,170.96,120536
2020/04/24,10:01:00,170.96,171.14,170.92,171.03,107349
2020/04/24,10:02:00,171.03,171.12,170.97,171.02,105323
2020/04/24,10:03:00,171.02,171.02,170.79,170.96,84368
2020/04/24,10:04:00,170.96,171.09,170.71,170.71,74052
2020/04/24,10:05:00,170.71,170.93,170.71,170.86,75068
2020/04/24,10:06:00,170.87,171.20,170.86,171.14,97771
2020/04/24,10:07:00,171.14,171.36,171.05,171.31,113822
2020/04/24,10:08:00,171.31,171.31,171.05,171.24,53896
2020/04/24,10:09:00,171.24,171.34,171.07,171.32,78429
2020/04/24,10:10:00,171.32,171.39,171.04,171.17,80856
2020/04/24,10:11:00,171.16,171.41,171.15,171.40,69645
2020/04/24,10:12:00,171.40,171.52,171.37,171.45,124211
2020/04/24,10:13:00,171.46,171.68,171.42,171.53,104620
2020/04/24,10:14:00,171.53,171.63,171.38,171.53,96101
2020/04/24,10:15:00,171.53,171.74,171.52,171.57,98394
2020/04/24,10:16:00,171.57,171.67,171.40,171.55,103644
2020/04/24,10:17:00,171.56,171.63,171.36,171.63,60347
2020/04/24,10:18:00,171.63,171.70,171.52,171.68,57063
2020/04/24,10:19:00,171.68,171.89,171.62,171.85,134192
2020/04/24,10:20:00,171.85,171.96,171.74,171.89,95505
2020/04/24,10:21:00,171.89,171.93,171.78,171.86,80451
2020/04/24,10:22:00,171.86,171.99,171.75,171.89,68997
2020/04/24,10:23:00,171.89,172.11,171.89,172.10,118309
2020/04/24,10:24:00,172.12,172.12,171.81,171.82,97563
2020/04/24,10:25:00,171.81,171.90,171.75,171.83,48006
2020/04/24,10:26:00,171.81,171.93,171.63,171.63,53719
2020/04/24,10:27:00,171.63,171.67,171.52,171.56,48696
2020/04/24,10:28:00,171.56,171.67,171.46,171.63,65387
2020/04/24,10:29:00,171.65,171.88,171.60,171.79,59064
2020/04/24,10:30:00,171.77,171.77,171.50,171.65,49592
2020/04/24,10:31:00,171.65,171.78,171.54,171.78,36369
2020/04/24,10:32:00,171.78,171.83,171.68,171.80,43049
2020/04/24,10:33:00,171.80,171.99,171.70,171.85,94930
2020/04/24,10:34:00,171.84,171.89,171.79,171.81,36925
2020/04/24,10:35:00,171.84,171.96,171.82,171.93,48607
2020/04/24,10:36:00,171.92,172.12,171.87,172.10,72316
2020/04/24,10:37:00,172.10,172.10,171.97,172.01,62755
2020/04/24,10:38:00,172.01,172.06,171.92,172.05,55454
2020/04/24,10:39:00,172.05,172.22,172.05,172.18,80356
2020/04/24,10:40:00,172.16,172.16,172.00,172.00,71498
2020/04/24,10:41:00,172.01,172.18,172.01,172.05,45010
2020/04/24,10:42:00,172.05,172.09,171.98,172.06,43262
2020/04/24,10:43:00,172.06,172.12,171.98,172.02,39570
2020/04/24,10:44:00,172.03,172.06,171.89,171.96,48694
2020/04/24,10:45:00,171.97,172.07,171.92,172.07,55654
2020/04/24,10:46:00,172.06,172.15,172.01,172.12,47559
2020/04/24,10:47:00,172.12,172.12,171.94,171.99,29149
2020/04/24,10:48:00,171.99,172.03,171.89,171.94,35611
2020/04/24,10:49:00,171.94,171.99,171.86,171.89,33715
2020/04/24,10:50:00,171.90,171.90,171.68,171.85,78609
2020/04/24,10:51:00,171.85,171.96,171.74,171.91,49023
2020/04/24,10:52:00,171.91,171.92,171.76,171.77,34308
2020/04/24,10:53:00,171.77,171.85,171.74,171.81,30957
2020/04/24,10:54:00,171.81,171.84,171.69,171.73,30177
2020/04/24,10:55:00,171.73,171.82,171.61,171.63,28147
2020/04/24,10:56:00,171.63,171.66,171.46,171.51,46497
2020/04/24,10:57:00,171.51,171.54,171.42,171.52,32122
2020/04/24,10:58:00,171.52,171.54,171.42,171.42,49308
2020/04/24,10:59:00,171.42,171.42,171.29,171.36,61116
2020/04/24,11:00:00,171.36,171.56,171.34,171.56,56272
2020/04/24,11:01:00,171.56,171.56,171.39,171.55,49417
2020/04/24,11:02:00,171.55,171.57,171.43,171.49,31109
2020/04/24,11:03:00,171.49,171.49,171.20,171.25,66308
2020/04/24,11:04:00,171.25,171.25,171.05,171.09,72712
2020/04/24,11:05:00,171.10,171.27,171.10,171.19,58397
2020/04/24,11:06:00,171.19,171.24,171.00,171.20,57166
2020/04/24,11:07:00,171.20,171.33,171.19,171.29,58436
2020/04/24,11:08:00,171.29,171.44,171.27,171.42,32784
2020/04/24,11:09:00,171.41,171.41,171.30,171.36,46584
2020/04/24,11:10:00,171.36,171.38,171.25,171.26,47996
2020/04/24,11:11:00,171.26,171.37,171.16,171.21,48953
2020/04/24,11:12:00,171.21,171.23,171.02,171.10,58321
2020/04/24,11:13:00,171.10,171.27,171.08,171.08,34948
2020/04/24,11:14:00,171.08,171.17,171.04,171.16,57209
2020/04/24,11:15:00,171.16,171.36,171.15,171.36,37811
2020/04/24,11:16:00,171.36,171.56,171.29,171.54,45251
2020/04/24,11:17:00,171.54,171.63,171.48,171.53,50683
2020/04/24,11:18:00,171.52,171.65,171.51,171.56,46753
2020/04/24,11:19:00,171.56,171.70,171.53,171.68,51033
2020/04/24,11:20:00,171.68,171.71,171.55,171.65,65307
2020/04/24,11:21:00,171.65,171.68,171.56,171.60,30521
2020/04/24,11:22:00,171.60,171.70,171.59,171.67,34938
2020/04/24,11:23:00,171.66,171.69,171.57,171.65,39418
2020/04/24,11:24:00,171.65,171.68,171.55,171.57,27290
2020/04/24,11:25:00,171.57,171.65,171.55,171.64,39120
2020/04/24,11:26:00,171.64,171.70,171.56,171.60,40250
2020/04/24,11:27:00,171.58,171.69,171.57,171.65,41988
2020/04/24,11:28:00,171.65,171.79,171.65,171.72,59839
2020/04/24,11:29:00,171.72,171.82,171.69,171.77,58977
2020/04/24,11:30:00,171.77,171.83,171.48,171.52,54259
2020/04/24,11:31:00,171.52,171.71,171.52,171.66,41610
2020/04/24,11:32:00,171.66,171.67,171.50,171.55,51779
2020/04/24,11:33:00,171.56,171.61,171.27,171.28,39539
2020/04/24,11:34:00,171.28,171.42,171.19,171.40,42408
2020/04/24,11:35:00,171.40,171.51,171.40,171.44,32586
2020/04/24,11:36:00,171.44,171.65,171.44,171.61,34433
2020/04/24,11:37:00,171.61,171.79,171.61,171.77,32875
2020/04/24,11:38:00,171.77,171.83,171.76,171.79,39301
2020/04/24,11:39:00,171.79,171.79,171.67,171.69,38047
2020/04/24,11:40:00,171.69,171.79,171.62,171.70,35803
2020/04/24,11:41:00,171.70,171.71,171.58,171.59,33774
2020/04/24,11:42:00,171.59,171.61,171.49,171.58,34357
2020/04/24,11:43:00,171.58,171.62,171.53,171.55,27238
2020/04/24,11:44:00,171.55,171.75,171.55,171.70,64381
2020/04/24,11:45:00,171.68,171.69,171.58,171.62,29317
2020/04/24,11:46:00,171.62,171.80,171.57,171.76,45971
2020/04/24,11:47:00,171.76,171.87,171.73,171.82,36709
2020/04/24,11:48:00,171.83,171.88,171.75,171.85,38721
2020/04/24,11:49:00,171.87,172.07,171.86,171.96,82690
2020/04/24,11:50:00,171.95,172.10,171.95,172.06,53706
2020/04/24,11:51:00,172.06,172.14,172.05,172.12,32726
2020/04/24,11:52:00,172.13,172.17,172.08,172.17,53056
2020/04/24,11:53:00,172.17,172.17,172.08,172.08,39667
2020/04/24,11:54:00,172.08,172.11,171.96,172.06,56516
2020/04/24,11:55:00,172.06,172.07,172.00,172.01,39688
2020/04/24,11:56:00,172.01,172.11,172.00,172.05,57734
2020/04/24,11:57:00,172.05,172.18,171.98,172.11,58459
2020/04/24,11:58:00,172.11,172.13,172.01,172.10,29153
2020/04/24,11:59:00,172.10,172.14,171.98,172.07,37187
2020/04/24,12:00:00,172.05,172.13,172.03,172.12,20716
2020/04/24,12:01:00,172.12,172.20,172.06,172.08,44989
2020/04/24,12:02:00,172.08,172.08,171.86,171.98,69643
2020/04/24,12:03:00,171.97,172.15,171.97,172.12,51058
2020/04/24,12:04:00,172.12,172.23,172.06,172.23,69183
2020/04/24,12:05:00,172.23,172.34,172.14,172.32,50175
2020/04/24,12:06:00,172.30,172.63,172.30,172.60,135093
2020/04/24,12:07:00,172.60,172.62,172.56,172.60,64713
2020/04/24,12:08:00,172.59,172.73,172.57,172.66,81053
2020/04/24,12:09:00,172.66,172.74,172.48,172.49,78211
2020/04/24,12:10:00,172.49,172.69,172.47,172.67,119798
2020/04/24,12:11:00,172.67,172.67,172.57,172.59,62000
2020/04/24,12:12:00,172.60,172.67,172.50,172.50,43899
2020/04/24,12:13:00,172.50,172.54,172.40,172.43,43044
2020/04/24,12:14:00,172.43,172.45,172.33,172.33,31843
2020/04/24,12:15:00,172.33,172.42,172.32,172.39,37902
2020/04/24,12:16:00,172.39,172.48,172.31,172.31,33450
2020/04/24,12:17:00,172.33,172.38,172.32,172.35,39570
2020/04/24,12:18:00,172.33,172.53,172.32,172.46,61192
2020/04/24,12:19:00,172.46,172.56,172.46,172.51,50989
2020/04/24,12:20:00,172.51,172.56,172.48,172.54,56165
2020/04/24,12:21:00,172.54,172.57,172.25,172.35,69568
2020/04/24,12:22:00,172.35,172.44,172.28,172.35,38111
2020/04/24,12:23:00,172.35,172.36,172.21,172.33,27476
2020/04/24,12:24:00,172.33,172.45,172.30,172.34,28734
2020/04/24,12:25:00,172.34,172.42,172.33,172.40,19332
2020/04/24,12:26:00,172.40,172.44,172.38,172.39,13831
2020/04/24,12:27:00,172.39,172.41,172.29,172.29,22733
2020/04/24,12:28:00,172.29,172.40,172.29,172.35,20670
2020/04/24,12:29:00,172.35,172.60,172.33,172.55,59168
2020/04/24,12:30:00,172.55,172.69,172.51,172.64,57188
2020/04/24,12:31:00,172.64,172.67,172.54,172.58,36504
2020/04/24,12:32:00,172.58,172.68,172.52,172.57,52203
2020/04/24,12:33:00,172.57,172.69,172.56,172.56,84985
2020/04/24,12:34:00,172.57,172.73,172.56,172.70,60148
2020/04/24,12:35:00,172.70,172.90,172.64,172.88,155605
2020/04/24,12:36:00,172.88,173.11,172.76,172.99,237286
2020/04/24,12:37:00,173.03,173.15,172.92,173.01,208735
2020/04/24,12:38:00,173.01,173.30,172.98,173.29,228473
2020/04/24,12:39:00,173.29,173.56,173.26,173.56,271222
2020/04/24,12:40:00,173.56,173.57,173.41,173.44,203919
2020/04/24,12:41:00,173.44,173.59,173.41,173.48,133431
2020/04/24,12:42:00,173.48,173.49,173.31,173.44,111855
2020/04/24,12:43:00,173.44,173.59,173.44,173.55,81331
2020/04/24,12:44:00,173.55,173.67,173.52,173.62,110283
2020/04/24,12:45:00,173.63,173.63,173.45,173.46,106229
2020/04/24,12:46:00,173.46,173.51,173.40,173.46,78356
2020/04/24,12:47:00,173.46,173.49,173.40,173.44,48696
2020/04/24,12:48:00,173.43,173.49,173.34,173.48,82754
2020/04/24,12:49:00,173.49,173.56,173.40,173.45,77017
2020/04/24,12:50:00,173.45,173.49,173.36,173.43,42454
2020/04/24,12:51:00,173.43,173.49,173.37,173.38,39775
2020/04/24,12:52:00,173.38,173.41,173.31,173.38,69529
2020/04/24,12:53:00,173.38,173.39,173.23,173.26,91193
2020/04/24,12:54:00,173.26,173.32,173.20,173.29,59402
2020/04/24,12:55:00,173.29,173.31,173.21,173.31,43045
2020/04/24,12:56:00,173.31,173.32,173.22,173.28,54075
2020/04/24,12:57:00,173.28,173.43,173.27,173.33,84881
2020/04/24,12:58:00,173.33,173.41,173.28,173.37,64204
2020/04/24,12:59:00,173.37,173.54,173.31,173.51,105579
2020/04/24,13:00:00,173.52,173.58,173.39,173.45,101981
2020/04/24,13:01:00,173.45,173.48,173.40,173.44,46678
2020/04/24,13:02:00,173.44,173.46,173.35,173.37,69917
2020/04/24,13:03:00,173.37,173.46,173.37,173.44,47717
2020/04/24,13:04:00,173.44,173.44,173.29,173.35,79943
2020/04/24,13:05:00,173.35,173.38,173.27,173.33,33944
2020/04/24,13:06:00,173.35,173.38,173.29,173.29,24640
2020/04/24,13:07:00,173.29,173.32,173.24,173.31,22000
2020/04/24,13:08:00,173.31,173.40,173.24,173.40,46413
2020/04/24,13:09:00,173.39,173.39,173.21,173.22,53112
2020/04/24,13:10:00,173.22,173.27,173.08,173.08,89060
2020/04/24,13:11:00,173.08,173.08,172.81,172.84,137935
2020/04/24,13:12:00,172.84,172.86,172.63,172.71,184021
2020/04/24,13:13:00,172.71,172.79,172.64,172.64,120229
2020/04/24,13:14:00,172.64,172.85,172.62,172.66,185339
2020/04/24,13:15:00,172.66,172.74,172.44,172.48,285549
2020/04/24,13:16:00,172.47,172.57,172.29,172.35,128083
2020/04/24,13:17:00,172.35,172.45,172.32,172.37,98669
2020/04/24,13:18:00,172.37,172.55,172.37,172.49,98942
2020/04/24,13:19:00,172.49,172.58,172.45,172.56,131805
2020/04/24,13:20:00,172.56,172.56,172.39,172.39,53919
2020/04/24,13:21:00,172.39,172.40,172.28,172.29,43741
2020/04/24,13:22:00,172.29,172.29,172.04,172.12,135430
2020/04/24,13:23:00,172.11,172.21,172.06,172.16,108925
2020/04/24,13:24:00,172.16,172.24,172.13,172.19,63844
2020/04/24,13:25:00,172.19,172.23,172.11,172.14,76343
2020/04/24,13:26:00,172.14,172.25,172.14,172.25,39852
2020/04/24,13:27:00,172.25,172.33,172.25,172.28,57003
2020/04/24,13:28:00,172.28,172.30,172.15,172.29,98845
2020/04/24,13:29:00,172.29,172.37,172.24,172.25,59594
2020/04/24,13:30:00,172.24,172.33,172.24,172.30,35821
2020/04/24,13:31:00,172.30,172.39,172.26,172.38,34944
2020/04/24,13:32:00,172.38,172.38,172.23,172.23,43150
2020/04/24,13:33:00,172.22,172.30,172.21,172.27,38704
2020/04/24,13:34:00,172.28,172.30,172.22,172.25,61744
2020/04/24,13:35:00,172.25,172.28,172.12,172.20,60342
2020/04/24,13:36:00,172.20,172.21,172.16,172.17,20756
2020/04/24,13:37:00,172.17,172.26,172.16,172.23,27176
2020/04/24,13:38:00,172.23,172.47,172.22,172.47,64665
2020/04/24,13:39:00,172.47,172.53,172.43,172.51,80317
2020/04/24,13:40:00,172.51,172.56,172.46,172.55,56638
2020/04/24,13:41:00,172.54,172.64,172.54,172.62,83514
2020/04/24,13:42:00,172.62,172.67,172.56,172.65,62395
2020/04/24,13:43:00,172.66,172.72,172.65,172.65,53092
2020/04/24,13:44:00,172.66,172.72,172.61,172.65,70922
2020/04/24,13:45:00,172.65,172.67,172.51,172.64,90643
2020/04/24,13:46:00,172.64,172.73,172.63,172.70,75991
2020/04/24,13:47:00,172.68,172.75,172.65,172.73,48701
2020/04/24,13:48:00,172.73,172.87,172.72,172.85,77511
2020/04/24,13:49:00,172.85,172.87,172.76,172.80,31208
2020/04/24,13:50:00,172.80,172.83,172.76,172.80,34067
2020/04/24,13:51:00,172.80,172.88,172.77,172.86,45197
2020/04/24,13:52:00,172.86,172.89,172.81,172.87,30741
2020/04/24,13:53:00,172.87,172.89,172.82,172.89,34240
2020/04/24,13:54:00,172.90,173.03,172.89,172.95,71883
2020/04/24,13:55:00,172.95,172.99,172.90,172.97,60984
2020/04/24,13:56:00,172.97,173.02,172.90,172.93,62719
2020/04/24,13:57:00,172.92,172.96,172.86,172.86,34410
2020/04/24,13:58:00,172.86,172.93,172.83,172.93,42011
2020/04/24,13:59:00,172.93,173.12,172.93,173.06,70123
2020/04/24,14:00:00,173.07,173.25,173.04,173.20,93180
2020/04/24,14:01:00,173.20,173.28,173.10,173.11,62923
2020/04/24,14:02:00,173.12,173.14,172.97,172.98,54233
2020/04/24,14:03:00,172.99,173.07,172.97,173.02,46286
2020/04/24,14:04:00,173.02,173.29,173.02,173.27,75195
2020/04/24,14:05:00,173.27,173.27,173.09,173.16,47558
2020/04/24,14:06:00,173.17,173.26,173.04,173.25,49770
2020/04/24,14:07:00,173.25,173.38,173.24,173.34,52392
2020/04/24,14:08:00,173.35,173.37,173.28,173.28,41609
2020/04/24,14:09:00,173.27,173.30,173.22,173.27,31266
2020/04/24,14:10:00,173.27,173.34,173.24,173.25,26929
2020/04/24,14:11:00,173.25,173.27,173.14,173.19,45555
2020/04/24,14:12:00,173.19,173.22,173.12,173.14,31581
2020/04/24,14:13:00,173.14,173.16,173.04,173.08,40566
2020/04/24,14:14:00,173.08,173.10,172.95,172.97,69547
2020/04/24,14:15:00,172.98,173.02,172.94,172.95,50029
2020/04/24,14:16:00,172.95,173.02,172.88,173.00,47109
2020/04/24,14:17:00,173.01,173.02,172.85,172.91,46881
2020/04/24,14:18:00,172.91,173.13,172.90,172.98,89043
2020/04/24,14:19:00,172.98,173.08,172.95,173.00,64639
2020/04/24,14:20:00,172.99,173.00,172.87,172.97,64276
2020/04/24,14:21:00,172.97,173.04,172.95,173.04,16278
2020/04/24,14:22:00,173.04,173.05,172.93,172.96,26481
2020/04/24,14:23:00,172.96,172.98,172.79,172.82,44105
2020/04/24,14:24:00,172.81,172.81,172.70,172.72,62074
2020/04/24,14:25:00,172.72,172.80,172.70,172.74,44239
2020/04/24,14:26:00,172.74,172.74,172.65,172.71,45003
2020/04/24,14:27:00,172.71,172.80,172.71,172.76,33016
2020/04/24,14:28:00,172.76,172.85,172.73,172.82,40720
2020/04/24,14:29:00,172.81,172.91,172.78,172.81,42455
2020/04/24,14:30:00,172.83,172.89,172.77,172.86,48147
2020/04/24,14:31:00,172.87,172.88,172.78,172.82,43291
2020/04/24,14:32:00,172.82,172.90,172.81,172.83,36007
2020/04/24,14:33:00,172.83,172.87,172.78,172.82,37324
2020/04/24,14:34:00,172.82,172.85,172.75,172.85,51196
2020/04/24,14:35:00,172.85,172.88,172.75,172.75,31670
2020/04/24,14:36:00,172.76,172.84,172.74,172.82,20654
2020/04/24,14:37:00,172.82,172.96,172.80,172.93,61448
2020/04/24,14:38:00,172.93,173.08,172.93,172.99,75550
2020/04/24,14:39:00,172.99,173.09,172.92,173.04,49313
2020/04/24,14:40:00,173.04,173.24,173.04,173.24,99555
2020/04/24,14:41:00,173.23,173.29,173.15,173.15,53385
2020/04/24,14:42:00,173.15,173.16,173.00,173.04,53038
2020/04/24,14:43:00,173.04,173.11,172.97,173.05,44128
2020/04/24,14:44:00,173.05,173.13,173.00,173.09,37967
2020/04/24,14:45:00,173.10,173.11,172.97,173.06,51622
2020/04/24,14:46:00,173.06,173.22,173.02,173.19,54441
2020/04/24,14:47:00,173.19,173.19,173.08,173.13,35465
2020/04/24,14:48:00,173.13,173.15,173.08,173.09,26726
2020/04/24,14:49:00,173.09,173.17,173.05,173.09,47558
2020/04/24,14:50:00,173.09,173.20,173.06,173.17,39723
2020/04/24,14:51:00,173.17,173.26,173.10,173.20,79303
2020/04/24,14:52:00,173.20,173.22,173.05,173.07,45174
2020/04/24,14:53:00,173.07,173.07,172.88,172.90,58365
2020/04/24,14:54:00,172.90,172.95,172.85,172.89,45655
2020/04/24,14:55:00,172.89,172.89,172.79,172.83,40726
2020/04/24,14:56:00,172.83,172.98,172.81,172.95,61753
2020/04/24,14:57:00,172.95,173.04,172.89,173.03,55813
2020/04/24,14:58:00,173.03,173.11,173.00,173.07,61756
2020/04/24,14:59:00,173.07,173.11,172.95,172.97,40841
2020/04/24,15:00:00,172.97,173.12,172.92,173.02,66763
2020/04/24,15:01:00,173.01,173.04,172.86,172.93,42128
2020/04/24,15:02:00,172.94,172.94,172.83,172.85,53015
2020/04/24,15:03:00,172.85,172.98,172.84,172.91,42793
2020/04/24,15:04:00,172.91,172.99,172.88,172.91,49355
2020/04/24,15:05:00,172.91,172.94,172.82,172.88,53151
2020/04/24,15:06:00,172.90,172.96,172.87,172.96,35945
2020/04/24,15:07:00,172.96,173.00,172.90,172.98,50993
2020/04/24,15:08:00,172.98,173.10,172.98,173.10,79808
2020/04/24,15:09:00,173.10,173.27,173.05,173.24,105235
2020/04/24,15:10:00,173.24,173.38,173.18,173.34,113379
2020/04/24,15:11:00,173.34,173.46,173.29,173.29,111976
2020/04/24,15:12:00,173.29,173.29,172.96,173.06,130362
2020/04/24,15:13:00,173.05,173.15,172.98,173.00,86723
2020/04/24,15:14:00,173.00,173.01,172.84,172.84,74339
2020/04/24,15:15:00,172.84,173.02,172.84,172.93,95038
2020/04/24,15:16:00,172.93,173.01,172.81,172.89,98979
2020/04/24,15:17:00,172.89,172.96,172.83,172.90,50084
2020/04/24,15:18:00,172.90,173.09,172.90,172.97,72205
2020/04/24,15:19:00,172.98,173.23,172.94,173.21,81910
2020/04/24,15:20:00,173.21,173.34,173.17,173.22,86854
2020/04/24,15:21:00,173.22,173.30,173.07,173.15,52386
2020/04/24,15:22:00,173.15,173.23,173.13,173.19,38781
2020/04/24,15:23:00,173.19,173.19,173.09,173.13,32478
2020/04/24,15:24:00,173.13,173.26,173.07,173.20,55098
2020/04/24,15:25:00,173.21,173.37,173.16,173.34,59449
2020/04/24,15:26:00,173.34,173.35,173.23,173.35,53500
2020/04/24,15:27:00,173.34,173.38,173.22,173.29,62017
2020/04/24,15:28:00,173.29,173.49,173.26,173.41,67351
2020/04/24,15:29:00,173.41,173.56,173.38,173.54,101818
2020/04/24,15:30:00,173.54,173.56,173.41,173.52,75664
2020/04/24,15:31:00,173.53,173.55,173.40,173.44,85290
2020/04/24,15:32:00,173.44,173.52,173.42,173.49,38175
2020/04/24,15:33:00,173.49,173.57,173.46,173.51,48811
2020/04/24,15:34:00,173.51,173.66,173.51,173.63,100195
2020/04/24,15:35:00,173.65,173.80,173.65,173.77,116077
2020/04/24,15:36:00,173.77,173.95,173.76,173.89,161550
2020/04/24,15:37:00,173.89,173.93,173.63,173.65,124401
2020/04/24,15:38:00,173.65,173.73,173.63,173.71,67968
2020/04/24,15:39:00,173.71,173.82,173.64,173.67,78170
2020/04/24,15:40:00,173.67,174.01,173.67,173.88,126273
2020/04/24,15:41:00,173.89,174.00,173.88,173.98,112655
2020/04/24,15:42:00,173.98,174.00,173.86,173.88,95475
2020/04/24,15:43:00,173.88,174.00,173.87,173.96,63975
2020/04/24,15:44:00,173.96,174.00,173.94,173.99,106162
2020/04/24,15:45:00,173.99,174.01,173.95,173.97,113092
2020/04/24,15:46:00,173.97,174.10,173.92,174.10,97223
2020/04/24,15:47:00,174.10,174.13,173.99,174.07,148670
2020/04/24,15:48:00,174.07,174.22,174.07,174.22,114447
2020/04/24,15:49:00,174.22,174.26,174.05,174.09,122714
2020/04/24,15:50:00,174.09,174.19,173.89,174.17,169785
2020/04/24,15:51:00,174.17,174.33,173.90,173.94,153604
2020/04/24,15:52:00,173.78,173.98,173.77,173.85,210725
2020/04/24,15:53:00,173.53,173.63,173.42,173.46,205664
2020/04/24,15:54:00,173.61,173.69,173.51,173.58,151708
2020/04/24,15:55:00,173.59,174.10,173.59,174.10,249564
2020/04/24,15:56:00,174.18,174.22,174.03,174.07,211228
2020/04/24,15:57:00,174.12,174.20,174.11,174.20,151488
2020/04/24,15:58:00,174.19,174.55,174.08,174.55,384361
2020/04/27,09:31:00,176.59,176.90,175.96,176.22,877354
2020/04/27,09:32:00,176.23,176.56,176.02,176.19,181038
2020/04/27,09:33:00,176.19,176.35,176.10,176.27,119660
2020/04/27,09:34:00,176.27,176.34,176.16,176.17,103318
2020/04/27,09:35:00,176.17,176.18,175.86,175.88,155868
2020/04/27,09:36:00,175.88,176.10,175.87,175.98,163456
2020/04/27,09:37:00,175.98,175.98,175.72,175.83,145039
2020/04/27,09:38:00,175.83,175.89,175.73,175.86,93018
2020/04/27,09:39:00,175.86,175.94,175.79,175.79,113604
2020/04/27,09:40:00,175.79,175.93,175.60,175.93,125992
2020/04/27,09:41:00,175.93,176.37,175.92,176.16,215152
2020/04/27,09:42:00,176.16,176.17,175.74,176.10,112187
2020/04/27,09:43:00,176.10,176.44,176.07,176.34,161575
2020/04/27,09:44:00,176.34,176.35,176.01,176.05,161246
2020/04/27,09:45:00,176.05,176.09,175.81,175.89,130268
2020/04/27,09:46:00,175.89,176.18,175.89,176.01,100579
2020/04/27,09:47:00,176.01,176.08,175.78,175.84,114528
2020/04/27,09:48:00,175.84,176.03,175.68,175.97,132536
2020/04/27,09:49:00,175.97,176.00,175.78,175.90,83149
2020/04/27,09:50:00,175.90,175.91,175.72,175.76,69786
2020/04/27,09:51:00,175.76,175.79,175.41,175.46,109530
2020/04/27,09:52:00,175.46,175.74,175.37,175.59,107821
2020/04/27,09:53:00,175.59,175.84,175.59,175.66,129747
2020/04/27,09:54:00,175.66,175.68,175.51,175.59,82365
2020/04/27,09:55:00,175.59,175.61,175.48,175.49,78777
2020/04/27,09:56:00,175.49,175.69,175.47,175.53,72401
2020/04/27,09:57:00,175.53,175.66,175.48,175.59,65993
2020/04/27,09:58:00,175.59,175.86,175.59,175.83,95903
2020/04/27,09:59:00,175.82,176.15,175.82,176.04,225236
2020/04/27,10:00:00,176.04,176.12,175.94,176.03,164455
2020/04/27,10:01:00,176.03,176.11,175.94,176.10,78001
2020/04/27,10:02:00,176.09,176.12,175.98,176.04,74825
2020/04/27,10:03:00,176.04,176.07,175.96,176.03,69248
2020/04/27,10:04:00,176.03,176.13,175.97,176.09,97496
2020/04/27,10:05:00,176.09,176.18,176.08,176.17,91654
2020/04/27,10:06:00,176.17,176.19,175.94,176.02,162992
2020/04/27,10:07:00,176.02,176.06,175.87,175.88,109802
2020/04/27,10:08:00,175.88,176.05,175.88,176.00,88499
2020/04/27,10:09:00,176.00,176.04,175.76,175.84,87071
2020/04/27,10:10:00,175.83,175.84,175.69,175.78,79668
2020/04/27,10:11:00,175.80,175.83,175.64,175.77,64639
2020/04/27,10:12:00,175.77,176.05,175.75,176.03,74129
2020/04/27,10:13:00,176.03,176.04,175.90,175.95,65602
2020/04/27,10:14:00,175.95,176.00,175.78,175.90,53785
2020/04/27,10:15:00,175.92,175.94,175.83,175.85,53069
2020/04/27,10:16:00,175.86,175.92,175.75,175.80,74652
2020/04/27,10:17:00,175.80,175.87,175.72,175.86,48692
2020/04/27,10:18:00,175.86,176.00,175.84,176.00,93115
2020/04/27,10:19:00,176.00,176.02,175.83,175.87,93244
2020/04/27,10:20:00,175.87,175.97,175.79,175.88,67851
2020/04/27,10:21:00,175.88,175.99,175.67,175.75,98892
2020/04/27,10:22:00,175.75,175.76,175.59,175.69,74241
2020/04/27,10:23:00,175.69,175.76,175.63,175.72,65238
2020/04/27,10:24:00,175.72,175.90,175.65,175.87,75188
2020/04/27,10:25:00,175.87,175.90,175.55,175.59,105757
2020/04/27,10:26:00,175.59,175.66,175.49,175.53,124499
2020/04/27,10:27:00,175.53,175.58,175.45,175.46,107801
2020/04/27,10:28:00,175.47,175.47,175.23,175.31,210972
2020/04/27,10:29:00,175.31,175.39,175.28,175.38,95634
2020/04/27,10:30:00,175.38,175.38,175.28,175.36,64803
2020/04/27,10:31:00,175.36,175.48,175.31,175.33,75763
2020/04/27,10:32:00,175.33,175.44,175.30,175.31,91113
2020/04/27,10:33:00,175.31,175.39,175.20,175.29,118020
2020/04/27,10:34:00,175.30,175.42,175.25,175.42,47205
2020/04/27,10:35:00,175.42,175.45,175.22,175.26,60325
2020/04/27,10:36:00,175.26,175.28,175.01,175.24,124842
2020/04/27,10:37:00,175.23,175.34,175.15,175.19,63000
2020/04/27,10:38:00,175.19,175.20,175.11,175.13,45446
2020/04/27,10:39:00,175.13,175.24,175.12,175.13,62374
2020/04/27,10:40:00,175.13,175.26,175.08,175.22,100167
2020/04/27,10:41:00,175.22,175.29,175.18,175.28,51036
2020/04/27,10:42:00,175.28,175.28,175.16,175.17,55765
2020/04/27,10:43:00,175.17,175.22,175.05,175.18,67618
2020/04/27,10:44:00,175.16,175.21,175.10,175.18,57095
2020/04/27,10:45:00,175.18,175.25,175.12,175.16,68261
2020/04/27,10:46:00,175.16,175.18,174.91,174.91,237056
2020/04/27,10:47:00,174.93,174.93,174.73,174.80,125897
2020/04/27,10:48:00,174.80,175.02,174.80,175.01,67508
2020/04/27,10:49:00,175.02,175.04,174.84,174.87,103656
2020/04/27,10:50:00,174.87,175.06,174.87,175.04,96935
2020/04/27,10:51:00,175.04,175.14,174.75,174.76,96901
2020/04/27,10:52:00,174.76,174.88,174.74,174.86,59114
2020/04/27,10:53:00,174.86,175.03,174.85,174.97,73677
2020/04/27,10:54:00,174.96,174.97,174.79,174.82,49440
2020/04/27,10:55:00,174.82,174.84,174.62,174.72,85600
2020/04/27,10:56:00,174.73,174.82,174.66,174.76,54952
2020/04/27,10:57:00,174.77,174.80,174.65,174.66,63784
2020/04/27,10:58:00,174.66,174.72,174.55,174.55,101892
2020/04/27,10:59:00,174.55,174.60,174.41,174.41,109738
2020/04/27,11:00:00,174.41,174.43,174.26,174.34,84326
2020/04/27,11:01:00,174.34,174.41,174.22,174.22,69483
2020/04/27,11:02:00,174.22,174.26,174.05,174.23,100654
2020/04/27,11:03:00,174.23,174.58,174.23,174.55,109698
2020/04/27,11:04:00,174.55,174.77,174.53,174.76,118249
2020/04/27,11:05:00,174.76,174.92,174.68,174.89,102004
2020/04/27,11:06:00,174.89,174.92,174.79,174.90,103870
2020/04/27,11:07:00,174.90,174.92,174.82,174.89,62045
2020/04/27,11:08:00,174.89,174.98,174.85,174.98,75504
2020/04/27,11:09:00,174.97,175.02,174.83,174.90,81945
2020/04/27,11:10:00,174.90,174.98,174.84,174.86,43390
2020/04/27,11:11:00,174.86,174.94,174.68,174.90,76559
2020/04/27,11:12:00,174.90,175.00,174.84,174.97,52596
2020/04/27,11:13:00,174.97,175.09,174.97,175.05,90516
2020/04/27,11:14:00,175.04,175.08,175.01,175.07,69088
2020/04/27,11:15:00,175.07,175.09,175.00,175.08,63508
2020/04/27,11:16:00,175.08,175.27,175.08,175.15,84628
2020/04/27,11:17:00,175.15,175.29,175.14,175.27,102723
2020/04/27,11:18:00,175.27,175.29,175.20,175.27,64193
2020/04/27,11:19:00,175.27,175.42,175.25,175.41,65571
2020/04/27,11:20:00,175.41,175.53,175.41,175.52,78157
2020/04/27,11:21:00,175.52,175.59,175.43,175.58,74235
2020/04/27,11:22:00,175.58,175.58,175.47,175.55,67014
2020/04/27,11:23:00,175.55,175.57,175.42,175.51,92788
2020/04/27,11:24:00,175.51,175.51,175.35,175.38,70989
2020/04/27,11:25:00,175.38,175.50,175.36,175.37,53508
2020/04/27,11:26:00,175.39,175.58,175.37,175.54,82202
2020/04/27,11:27:00,175.54,175.55,175.47,175.53,37685
2020/04/27,11:28:00,175.53,175.61,175.51,175.58,48230
2020/04/27,11:29:00,175.58,175.60,175.46,175.47,50382
2020/04/27,11:30:00,175.47,175.53,175.42,175.52,65191
2020/04/27,11:31:00,175.52,175.55,175.47,175.52,43562
2020/04/27,11:32:00,175.53,175.54,175.42,175.50,50663
2020/04/27,11:33:00,175.50,175.72,175.48,175.65,110774
2020/04/27,11:34:00,175.65,175.75,175.62,175.73,60730
2020/04/27,11:35:00,175.72,175.74,175.63,175.70,48825
2020/04/27,11:36:00,175.70,175.70,175.47,175.55,76422
2020/04/27,11:37:00,175.55,175.59,175.49,175.51,58099
2020/04/27,11:38:00,175.51,175.56,175.51,175.55,33359
2020/04/27,11:39:00,175.55,175.65,175.54,175.60,59237
2020/04/27,11:40:00,175.62,175.65,175.51,175.54,46703
2020/04/27,11:41:00,175.54,175.54,175.36,175.46,77614
2020/04/27,11:42:00,175.47,175.53,175.45,175.48,49170
2020/04/27,11:43:00,175.48,175.49,175.41,175.43,32769
2020/04/27,11:44:00,175.43,175.56,175.42,175.51,70046
2020/04/27,11:45:00,175.51,175.68,175.50,175.68,46311
2020/04/27,11:46:00,175.68,175.69,175.60,175.61,50189
2020/04/27,11:47:00,175.61,175.68,175.59,175.63,32054
2020/04/27,11:48:00,175.62,175.71,175.62,175.67,61685
2020/04/27,11:49:00,175.66,175.77,175.63,175.77,77868
2020/04/27,11:50:00,175.77,175.77,175.66,175.69,106897
2020/04/27,11:51:00,175.69,175.79,175.68,175.69,76770
2020/04/27,11:52:00,175.69,175.74,175.60,175.63,70119
2020/04/27,11:53:00,175.63,175.64,175.37,175.42,105215
2020/04/27,11:54:00,175.42,175.50,175.26,175.29,82031
2020/04/27,11:55:00,175.29,175.32,175.12,175.13,69945
2020/04/27,11:56:00,175.13,175.29,175.12,175.14,58849
2020/04/27,11:57:00,175.14,175.17,175.08,175.10,48235
2020/04/27,11:58:00,175.10,175.15,175.07,175.14,33627
2020/04/27,11:59:00,175.14,175.14,175.02,175.07,33370
2020/04/27,12:00:00,175.07,175.15,175.04,175.14,35894
2020/04/27,12:01:00,175.14,175.25,174.91,174.91,94863
2020/04/27,12:02:00,174.90,175.02,174.81,175.00,58870
2020/04/27,12:03:00,175.00,175.03,174.89,174.96,50466
2020/04/27,12:04:00,174.96,174.96,174.80,174.83,49986
2020/04/27,12:05:00,174.83,174.90,174.68,174.69,73739
2020/04/27,12:06:00,174.71,174.78,174.62,174.63,61137
2020/04/27,12:07:00,174.63,174.67,174.58,174.64,55786
2020/04/27,12:08:00,174.63,174.69,174.60,174.62,40783
2020/04/27,12:09:00,174.62,174.78,174.62,174.67,174760
2020/04/27,12:10:00,174.67,174.69,174.56,174.60,72836
2020/04/27,12:11:00,174.60,174.61,174.32,174.41,151563
2020/04/27,12:12:00,174.41,174.41,174.35,174.35,99421
2020/04/27,12:13:00,174.37,174.41,174.30,174.32,65615
2020/04/27,12:14:00,174.32,174.38,174.27,174.29,58863
2020/04/27,12:15:00,174.29,174.37,174.25,174.31,66947
2020/04/27,12:16:00,174.32,174.49,174.30,174.45,84543
2020/04/27,12:17:00,174.46,174.54,174.41,174.48,125756
2020/04/27,12:18:00,174.48,174.54,174.45,174.46,62078
2020/04/27,12:19:00,174.45,174.64,174.43,174.60,74397
2020/04/27,12:20:00,174.60,174.66,174.56,174.63,65688
2020/04/27,12:21:00,174.63,174.65,174.47,174.49,75153
2020/04/27,12:22:00,174.49,174.59,174.43,174.54,43486
2020/04/27,12:23:00,174.54,174.57,174.42,174.42,55073
2020/04/27,12:24:00,174.42,174.42,174.27,174.33,67600
2020/04/27,12:25:00,174.33,174.36,174.29,174.32,53708
2020/04/27,12:26:00,174.32,174.39,174.28,174.38,60293
2020/04/27,12:27:00,174.38,174.44,174.34,174.41,35689
2020/04/27,12:28:00,174.41,174.42,174.30,174.30,54870
2020/04/27,12:29:00,174.30,174.30,174.15,174.25,97107
2020/04/27,12:30:00,174.25,174.38,174.23,174.30,45291
2020/04/27,12:31:00,174.29,174.39,174.29,174.34,73847
2020/04/27,12:32:00,174.34,174.52,174.34,174.49,61186
2020/04/27,12:33:00,174.50,174.59,174.47,174.54,86410
2020/04/27,12:34:00,174.54,174.64,174.53,174.62,50395
2020/04/27,12:35:00,174.62,174.75,174.62,174.71,85381
2020/04/27,12:36:00,174.71,174.87,174.66,174.76,95529
2020/04/27,12:37:00,174.76,174.84,174.66,174.67,88210
2020/04/27,12:38:00,174.67,174.67,173.30,174.57,90981
2020/04/27,12:39:00,174.57,174.59,174.43,174.46,60585
2020/04/27,12:40:00,174.46,174.48,174.35,174.42,58568
2020/04/27,12:41:00,174.42,174.43,174.24,174.29,58155
2020/04/27,12:42:00,174.29,174.37,174.27,174.36,44499
2020/04/27,12:43:00,174.36,174.36,174.28,174.35,23486
2020/04/27,12:44:00,174.35,174.39,174.29,174.34,41713
2020/04/27,12:45:00,174.34,174.38,174.26,174.33,66273
2020/04/27,12:46:00,174.33,174.34,174.23,174.24,64437
2020/04/27,12:47:00,174.24,174.27,174.08,174.08,72301
2020/04/27,12:48:00,174.08,174.12,174.01,174.06,80592
2020/04/27,12:49:00,174.06,174.20,174.05,174.17,41159
2020/04/27,12:50:00,174.17,174.23,174.16,174.17,42069
2020/04/27,12:51:00,174.17,174.30,174.17,174.29,55693
2020/04/27,12:52:00,174.29,174.30,174.10,174.16,58465
2020/04/27,12:53:00,174.16,174.21,174.11,174.16,37736
2020/04/27,12:54:00,174.16,174.19,174.10,174.19,32171
2020/04/27,12:55:00,174.18,174.19,174.07,174.11,46343
2020/04/27,12:56:00,174.11,174.15,174.03,174.05,64052
2020/04/27,12:57:00,174.05,174.13,173.94,174.08,227411
2020/04/27,12:58:00,174.10,174.11,174.01,174.03,38539
2020/04/27,12:59:00,174.03,174.03,173.92,173.96,90223
2020/04/27,13:00:00,173.96,174.10,173.91,174.07,61423
2020/04/27,13:01:00,174.07,174.12,174.02,174.04,45655
2020/04/27,13:02:00,174.04,174.05,173.87,173.88,113530
2020/04/27,13:03:00,173.88,174.06,173.88,173.94,56182
2020/04/27,13:04:00,173.95,173.97,173.79,173.88,70228
2020/04/27,13:05:00,173.89,173.99,173.88,173.96,49530
2020/04/27,13:06:00,173.96,174.00,173.89,173.99,89312
2020/04/27,13:07:00,173.99,174.03,173.93,174.00,45415
2020/04/27,13:08:00,174.00,174.17,174.00,174.15,73629
2020/04/27,13:09:00,174.15,174.25,174.14,174.23,66123
2020/04/27,13:10:00,174.23,174.25,174.15,174.17,91910
2020/04/27,13:11:00,174.17,174.22,174.05,174.05,51637
2020/04/27,13:12:00,174.05,174.08,173.94,174.01,60597
2020/04/27,13:13:00,174.01,174.18,174.01,174.15,39669
2020/04/27,13:14:00,174.17,174.26,174.14,174.23,59926
2020/04/27,13:15:00,174.23,174.32,174.20,174.29,56349
2020/04/27,13:16:00,174.30,174.40,174.16,174.17,70054
2020/04/27,13:17:00,174.17,174.24,174.08,174.23,53604
2020/04/27,13:18:00,174.23,174.31,174.20,174.23,36271
2020/04/27,13:19:00,174.24,174.29,174.10,174.13,102326
2020/04/27,13:20:00,174.13,174.17,173.97,174.05,48744
2020/04/27,13:21:00,174.05,174.09,173.92,173.96,73304
2020/04/27,13:22:00,173.96,174.01,173.86,173.87,56823
2020/04/27,13:23:00,173.87,174.01,173.87,173.90,28895
2020/04/27,13:24:00,173.90,173.91,173.75,173.79,65166
2020/04/27,13:25:00,173.79,173.79,173.68,173.72,60270
2020/04/27,13:26:00,173.72,173.85,173.67,173.76,61073
2020/04/27,13:27:00,173.76,173.83,173.67,173.79,117031
2020/04/27,13:28:00,173.79,173.88,173.78,173.87,66364
2020/04/27,13:29:00,173.87,173.91,173.83,173.86,50685
2020/04/27,13:30:00,173.86,173.91,173.82,173.83,41470
2020/04/27,13:31:00,173.83,173.87,173.77,173.87,46327
2020/04/27,13:32:00,173.87,173.87,173.78,173.84,41036
2020/04/27,13:33:00,173.84,173.84,173.69,173.71,51590
2020/04/27,13:34:00,173.71,173.74,173.54,173.54,119760
2020/04/27,13:35:00,173.54,173.65,173.47,173.65,94273
2020/04/27,13:36:00,173.65,173.67,173.37,173.52,82890
2020/04/27,13:37:00,173.50,173.68,173.48,173.65,51564
2020/04/27,13:38:00,173.65,173.78,173.60,173.78,41205
2020/04/27,13:39:00,173.78,173.82,173.70,173.76,40432
2020/04/27,13:40:00,173.76,173.85,173.72,173.77,34983
2020/04/27,13:41:00,173.77,173.83,173.74,173.79,41181
2020/04/27,13:42:00,173.79,173.81,173.70,173.75,27870
2020/04/27,13:43:00,173.75,173.75,173.53,173.62,51208
2020/04/27,13:44:00,173.62,173.71,173.60,173.67,39200
2020/04/27,13:45:00,173.67,173.75,173.62,173.67,34817
2020/04/27,13:46:00,173.67,173.73,173.58,173.71,33471
2020/04/27,13:47:00,173.71,173.72,173.64,173.66,28089
2020/04/27,13:48:00,173.65,173.77,173.59,173.60,32010
2020/04/27,13:49:00,173.60,173.63,173.56,173.57,23633
2020/04/27,13:50:00,173.57,173.70,173.55,173.67,25819
2020/04/27,13:51:00,173.66,173.82,173.65,173.75,39678
2020/04/27,13:52:00,173.75,173.87,173.74,173.79,46814
2020/04/27,13:53:00,173.79,173.81,173.71,173.77,44465
2020/04/27,13:54:00,173.77,173.77,173.67,173.75,60410
2020/04/27,13:55:00,173.75,173.77,173.69,173.73,33091
2020/04/27,13:56:00,173.73,173.87,173.72,173.80,58719
2020/04/27,13:57:00,173.80,173.88,173.76,173.84,40099
2020/04/27,13:58:00,173.84,173.86,173.78,173.78,37589
2020/04/27,13:59:00,173.78,173.79,173.69,173.72,39162
2020/04/27,14:00:00,173.72,173.75,173.66,173.69,27842
2020/04/27,14:01:00,173.68,173.95,173.68,173.92,59219
2020/04/27,14:02:00,173.92,174.00,173.91,173.99,61878
2020/04/27,14:03:00,173.99,174.00,173.85,173.86,46543
2020/04/27,14:04:00,173.86,173.99,173.83,173.96,52609
2020/04/27,14:05:00,173.95,174.01,173.89,173.92,56514
2020/04/27,14:06:00,173.92,174.00,173.84,173.99,38112
2020/04/27,14:07:00,173.99,174.00,173.95,173.98,57162
2020/04/27,14:08:00,173.98,174.00,173.91,173.97,84394
2020/04/27,14:09:00,173.97,174.00,173.91,173.93,35340
2020/04/27,14:10:00,173.93,174.00,173.92,173.96,31972
2020/04/27,14:11:00,173.96,174.00,173.88,173.97,45126
2020/04/27,14:12:00,173.97,174.00,173.95,173.98,47510
2020/04/27,14:13:00,173.98,173.99,173.91,173.97,24650
2020/04/27,14:14:00,173.97,174.07,173.95,174.03,53881
2020/04/27,14:15:00,174.03,174.14,173.99,174.06,59014
2020/04/27,14:16:00,174.06,174.13,174.03,174.11,43499
2020/04/27,14:17:00,174.11,174.13,174.06,174.10,32340
2020/04/27,14:18:00,174.10,174.21,174.10,174.17,46981
2020/04/27,14:19:00,174.17,174.20,174.12,174.14,29925
2020/04/27,14:20:00,174.14,174.30,174.14,174.26,58564
2020/04/27,14:21:00,174.26,174.33,174.17,174.27,46794
2020/04/27,14:22:00,174.27,174.29,174.23,174.27,31524
2020/04/27,14:23:00,174.27,174.28,174.16,174.18,46434
2020/04/27,14:24:00,174.18,174.18,174.08,174.13,49678
2020/04/27,14:25:00,174.12,174.27,174.12,174.14,46200
2020/04/27,14:26:00,174.14,174.20,174.10,174.12,40208
2020/04/27,14:27:00,174.12,174.12,174.00,174.03,35359
2020/04/27,14:28:00,174.03,174.12,173.97,174.03,54956
2020/04/27,14:29:00,174.03,174.11,174.01,174.02,29857
2020/04/27,14:30:00,174.01,174.09,173.97,173.99,22719
2020/04/27,14:31:00,173.99,174.07,173.91,173.94,43389
2020/04/27,14:32:00,173.94,174.15,173.94,174.14,107418
2020/04/27,14:33:00,174.14,174.20,174.12,174.16,35108
2020/04/27,14:34:00,174.16,174.23,174.13,174.13,35332
2020/04/27,14:35:00,174.13,174.17,174.09,174.11,31558
2020/04/27,14:36:00,174.12,174.21,174.12,174.18,43357
2020/04/27,14:37:00,174.18,174.26,174.17,174.24,30888
2020/04/27,14:38:00,174.24,174.29,174.21,174.27,40907
2020/04/27,14:39:00,174.27,174.40,174.26,174.36,82471
2020/04/27,14:40:00,174.35,174.39,174.29,174.36,53065
2020/04/27,14:41:00,174.37,174.63,174.37,174.61,117480
2020/04/27,14:42:00,174.60,174.64,174.52,174.52,71397
2020/04/27,14:43:00,174.52,174.53,174.45,174.47,77209
2020/04/27,14:44:00,174.47,174.48,174.33,174.46,104574
2020/04/27,14:45:00,174.46,174.46,174.35,174.38,47619
2020/04/27,14:46:00,174.38,174.50,174.38,174.46,63472
2020/04/27,14:47:00,174.46,174.51,174.45,174.49,51708
2020/04/27,14:48:00,174.49,174.50,174.44,174.47,46438
2020/04/27,14:49:00,174.47,174.56,174.43,174.53,59983
2020/04/27,14:50:00,174.53,174.63,174.52,174.60,76814
2020/04/27,14:51:00,174.60,174.61,174.47,174.55,72739
2020/04/27,14:52:00,174.55,174.57,174.49,174.54,33502
2020/04/27,14:53:00,174.54,174.54,174.44,174.53,41028
2020/04/27,14:54:00,174.53,174.63,174.50,174.62,59196
2020/04/27,14:55:00,174.62,174.63,174.50,174.51,52835
2020/04/27,14:56:00,174.51,174.52,174.42,174.44,58622
2020/04/27,14:57:00,174.44,174.52,174.44,174.48,41138
2020/04/27,14:58:00,174.48,174.62,174.48,174.57,36355
2020/04/27,14:59:00,174.57,174.57,174.47,174.50,45847
2020/04/27,15:00:00,174.50,174.53,174.43,174.50,47215
2020/04/27,15:01:00,174.50,174.53,174.42,174.46,41352
2020/04/27,15:02:00,174.46,174.48,174.36,174.40,51239
2020/04/27,15:03:00,174.40,174.41,174.31,174.38,44690
2020/04/27,15:04:00,174.38,174.45,174.36,174.41,52110
2020/04/27,15:05:00,174.42,174.42,174.37,174.37,38172
2020/04/27,15:06:00,174.37,174.49,174.34,174.35,68632
2020/04/27,15:07:00,174.35,174.37,174.17,174.17,73380
2020/04/27,15:08:00,174.17,174.22,174.09,174.14,107635
2020/04/27,15:09:00,174.14,174.17,174.04,174.07,69283
2020/04/27,15:10:00,174.06,174.12,173.91,173.91,102574
2020/04/27,15:11:00,173.92,174.08,173.87,174.05,79660
2020/04/27,15:12:00,174.05,174.22,174.05,174.19,58732
2020/04/27,15:13:00,174.19,174.20,174.05,174.17,46341
2020/04/27,15:14:00,174.17,174.24,174.13,174.24,57985
2020/04/27,15:15:00,174.24,174.30,174.21,174.28,66563
2020/04/27,15:16:00,174.28,174.41,174.25,174.38,54306
2020/04/27,15:17:00,174.38,174.41,174.31,174.38,46568
2020/04/27,15:18:00,174.37,174.46,174.37,174.42,49688
2020/04/27,15:19:00,174.41,174.51,174.39,174.40,59846
2020/04/27,15:20:00,174.40,174.54,174.36,174.45,76091
2020/04/27,15:21:00,174.45,174.59,174.45,174.56,80056
2020/04/27,15:22:00,174.56,174.57,174.43,174.50,69015
2020/04/27,15:23:00,174.50,174.51,174.43,174.47,48670
2020/04/27,15:24:00,174.47,174.53,174.42,174.45,53253
2020/04/27,15:25:00,174.45,174.52,174.37,174.39,92227
2020/04/27,15:26:00,174.39,174.46,174.30,174.35,62051
2020/04/27,15:27:00,174.35,174.40,174.30,174.33,38939
2020/04/27,15:28:00,174.33,174.42,174.32,174.35,64516
2020/04/27,15:29:00,174.35,174.41,174.34,174.35,48177
2020/04/27,15:30:00,174.35,174.40,174.32,174.39,35474
2020/04/27,15:31:00,174.39,174.54,174.39,174.52,122814
2020/04/27,15:32:00,174.52,174.60,174.47,174.57,54582
2020/04/27,15:33:00,174.57,174.57,174.41,174.43,32415
2020/04/27,15:34:00,174.43,174.67,174.43,174.64,64957
2020/04/27,15:35:00,174.64,174.76,174.63,174.70,88183
2020/04/27,15:36:00,174.70,174.74,174.67,174.67,46793
2020/04/27,15:37:00,174.67,174.67,174.56,174.56,81848
2020/04/27,15:38:00,174.56,174.63,174.48,174.50,83196
2020/04/27,15:39:00,174.50,174.58,174.50,174.57,68702
2020/04/27,15:40:00,174.57,174.57,174.38,174.40,54006
2020/04/27,15:41:00,174.40,174.49,174.36,174.48,53414
2020/04/27,15:42:00,174.48,174.54,174.41,174.47,72988
2020/04/27,15:43:00,174.47,174.56,174.44,174.56,71639
2020/04/27,15:44:00,174.56,174.64,174.53,174.58,89899
2020/04/27,15:45:00,174.58,174.63,174.55,174.63,64200
2020/04/27,15:46:00,174.62,174.64,174.33,174.36,103323
2020/04/27,15:47:00,174.36,174.42,174.33,174.33,72595
2020/04/27,15:48:00,174.33,174.35,174.16,174.18,83554
2020/04/27,15:49:00,174.18,174.25,174.13,174.15,65679
2020/04/27,15:50:00,174.15,174.34,174.15,174.26,92923
2020/04/27,15:51:00,174.26,174.54,174.01,174.29,179406
2020/04/27,15:52:00,174.34,174.42,174.23,174.24,130675
2020/04/27,15:53:00,174.24,174.26,174.04,174.10,130591
2020/04/27,15:54:00,174.10,174.21,174.09,174.17,102598
2020/04/27,15:55:00,174.17,174.30,174.10,174.19,126273
2020/04/27,15:56:00,174.19,174.20,173.86,173.88,179403
2020/04/27,15:57:00,173.90,173.94,173.82,173.94,103751
2020/04/27,15:58:00,173.97,174.09,173.95,174.05,134251
2020/04/27,15:59:00,174.06,174.11,174.00,174.07,116039
2020/04/27,16:00:00,174.03,174.03,174.02,174.02,104975
2020/04/28,09:31:00,175.59,175.67,174.55,174.59,886492
2020/04/28,09:32:00,174.59,174.59,174.06,174.16,194030
2020/04/28,09:33:00,174.16,174.72,174.05,174.67,230511
2020/04/28,09:34:00,174.67,174.89,174.51,174.81,119092
2020/04/28,09:35:00,174.81,175.08,174.72,175.06,105334
2020/04/28,09:36:00,175.06,175.17,174.60,174.70,190613
2020/04/28,09:37:00,174.70,174.70,174.25,174.39,93499
2020/04/28,09:38:00,174.39,174.41,174.01,174.34,137215
2020/04/28,09:39:00,174.34,174.49,174.06,174.10,140887
2020/04/28,09:40:00,174.10,174.57,174.06,174.54,119585
2020/04/28,09:41:00,174.54,174.89,174.43,174.84,163122
2020/04/28,09:42:00,174.83,174.97,174.78,174.93,112232
2020/04/28,09:43:00,174.94,175.06,174.67,174.77,140645
2020/04/28,09:44:00,174.79,174.95,174.62,174.92,87952
2020/04/28,09:45:00,174.92,175.00,174.83,174.91,84133
2020/04/28,09:46:00,174.91,175.08,174.76,175.04,170307
2020/04/28,09:47:00,175.04,175.06,174.78,174.78,114489
2020/04/28,09:48:00,174.78,174.86,174.57,174.58,78398
2020/04/28,09:49:00,174.58,174.80,174.53,174.71,74154
2020/04/28,09:50:00,174.71,174.81,174.58,174.61,75883
2020/04/28,09:51:00,174.61,174.77,174.54,174.71,101423
2020/04/28,09:52:00,174.73,174.79,174.59,174.64,67448
2020/04/28,09:53:00,174.64,174.77,174.61,174.63,48904
2020/04/28,09:54:00,174.63,174.68,174.58,174.60,54358
2020/04/28,09:55:00,174.60,174.71,174.44,174.47,100625
2020/04/28,09:56:00,174.47,174.51,174.30,174.37,76469
2020/04/28,09:57:00,174.37,174.44,174.32,174.40,56924
2020/04/28,09:58:00,174.40,174.41,174.15,174.21,101747
2020/04/28,09:59:00,174.22,174.22,173.95,173.96,191499
2020/04/28,10:00:00,173.96,174.02,173.86,173.99,106955
2020/04/28,10:01:00,174.00,174.18,173.77,173.81,127855
2020/04/28,10:02:00,173.83,173.83,173.55,173.69,132702
2020/04/28,10:03:00,173.72,173.82,173.66,173.78,97601
2020/04/28,10:04:00,173.79,173.86,173.65,173.75,78125
2020/04/28,10:05:00,173.75,173.84,173.70,173.83,81281
2020/04/28,10:06:00,173.83,173.87,173.71,173.77,69119
2020/04/28,10:07:00,173.77,173.89,173.73,173.73,88395
2020/04/28,10:08:00,173.73,173.73,173.51,173.54,121707
2020/04/28,10:09:00,173.54,173.65,173.43,173.44,119667
2020/04/28,10:10:00,173.44,173.65,173.38,173.61,63614
2020/04/28,10:11:00,173.61,173.65,173.55,173.55,44062
2020/04/28,10:12:00,173.53,173.70,173.53,173.68,52967
2020/04/28,10:13:00,173.68,173.79,173.63,173.79,57960
2020/04/28,10:14:00,173.80,173.82,173.61,173.67,68030
2020/04/28,10:15:00,173.67,173.68,173.48,173.48,76841
2020/04/28,10:16:00,173.48,173.50,173.28,173.41,163321
2020/04/28,10:17:00,173.41,173.44,173.27,173.32,76263
2020/04/28,10:18:00,173.32,173.45,173.24,173.32,79258
2020/04/28,10:19:00,173.31,173.33,173.03,173.04,83654
2020/04/28,10:20:00,173.04,173.08,172.70,172.76,203150
2020/04/28,10:21:00,172.76,172.84,172.53,172.53,102707
2020/04/28,10:22:00,172.53,172.68,172.04,172.06,172183
2020/04/28,10:23:00,172.06,172.34,171.81,171.81,245138
2020/04/28,10:24:00,171.81,172.09,171.75,172.00,163773
2020/04/28,10:25:00,172.00,172.10,171.92,172.03,134360
2020/04/28,10:26:00,172.03,172.16,171.82,172.16,160809
2020/04/28,10:27:00,172.16,172.44,172.15,172.42,147045
2020/04/28,10:28:00,172.42,172.44,172.10,172.36,118855
2020/04/28,10:29:00,172.36,172.39,172.22,172.27,113329
2020/04/28,10:30:00,172.26,172.43,172.11,172.37,108111
2020/04/28,10:31:00,172.37,172.43,172.31,172.41,86357
2020/04/28,10:32:00,172.40,172.57,172.40,172.44,86234
2020/04/28,10:33:00,172.44,172.63,172.29,172.57,111625
2020/04/28,10:34:00,172.57,172.62,172.41,172.61,68301
2020/04/28,10:35:00,172.61,172.76,172.58,172.72,90161
2020/04/28,10:36:00,172.72,172.93,172.72,172.89,110828
2020/04/28,10:37:00,172.89,173.05,172.84,172.84,79214
2020/04/28,10:38:00,172.84,173.02,172.78,172.92,90985
2020/04/28,10:39:00,172.92,173.02,172.90,172.97,76850
2020/04/28,10:40:00,172.97,173.03,172.81,172.82,75205
2020/04/28,10:41:00,172.82,172.82,172.61,172.67,106249
2020/04/28,10:42:00,172.67,172.69,172.48,172.60,94704
2020/04/28,10:43:00,172.60,172.70,172.51,172.53,46555
2020/04/28,10:44:00,172.53,172.53,172.36,172.41,74237
2020/04/28,10:45:00,172.41,172.43,172.10,172.13,101116
2020/04/28,10:46:00,172.13,172.20,172.04,172.16,88061
2020/04/28,10:47:00,172.16,172.16,171.92,172.04,95321
2020/04/28,10:48:00,172.03,172.07,171.88,172.00,75435
2020/04/28,10:49:00,172.00,172.17,171.95,172.04,74603
2020/04/28,10:50:00,172.04,172.24,171.98,172.19,70487
2020/04/28,10:51:00,172.19,172.21,172.10,172.14,53137
2020/04/28,10:52:00,172.14,172.29,172.11,172.17,58018
2020/04/28,10:53:00,172.17,172.31,172.13,172.27,61642
2020/04/28,10:54:00,172.27,172.27,172.11,172.14,48541
2020/04/28,10:55:00,172.14,172.14,171.56,171.61,184286
2020/04/28,10:56:00,171.61,171.74,171.38,171.64,144413
2020/04/28,10:57:00,171.64,171.65,171.02,171.12,162962
2020/04/28,10:58:00,171.13,171.28,171.03,171.23,112626
2020/04/28,10:59:00,171.23,171.24,170.59,170.67,223359
2020/04/28,11:00:00,170.67,171.04,170.67,170.96,114321
2020/04/28,11:01:00,170.96,171.11,170.85,171.05,103473
2020/04/28,11:02:00,171.05,171.51,171.05,171.49,111054
2020/04/28,11:03:00,171.49,171.49,171.30,171.30,108738
2020/04/28,11:04:00,171.30,171.42,171.26,171.34,56558
2020/04/28,11:05:00,171.36,171.46,171.30,171.41,77486
2020/04/28,11:06:00,171.40,171.42,171.08,171.08,102555
2020/04/28,11:07:00,171.08,171.12,170.90,170.90,123344
2020/04/28,11:08:00,170.90,171.06,170.89,171.03,98977
2020/04/28,11:09:00,171.03,171.06,170.92,170.96,76846
2020/04/28,11:10:00,170.96,171.10,170.92,171.03,76909
2020/04/28,11:11:00,171.03,171.05,170.91,170.91,77031
2020/04/28,11:12:00,170.91,170.95,170.81,170.83,71978
2020/04/28,11:13:00,170.82,171.03,170.82,170.99,91368
2020/04/28,11:14:00,170.99,171.40,170.97,171.32,95741
2020/04/28,11:15:00,171.33,171.35,171.01,171.08,100811
2020/04/28,11:16:00,171.08,171.10,171.02,171.08,48095
2020/04/28,11:17:00,171.08,171.12,170.98,171.07,86830
2020/04/28,11:18:00,171.08,171.10,170.60,170.60,96589
2020/04/28,11:19:00,170.60,170.63,170.32,170.51,179739
2020/04/28,11:20:00,170.51,170.68,170.50,170.61,70908
2020/04/28,11:21:00,170.61,170.73,170.61,170.64,64782
2020/04/28,11:22:00,170.64,170.98,170.55,170.87,81067
2020/04/28,11:23:00,170.87,171.11,170.87,171.02,55518
2020/04/28,11:24:00,171.02,171.17,170.91,171.11,66114
2020/04/28,11:25:00,171.11,171.24,171.04,171.24,67350
2020/04/28,11:26:00,171.24,171.44,171.24,171.40,81855
2020/04/28,11:27:00,171.40,171.57,171.34,171.50,94871
2020/04/28,11:28:00,171.52,171.56,171.40,171.54,90700
2020/04/28,11:29:00,171.54,171.69,171.48,171.63,63075
2020/04/28,11:30:00,171.64,171.69,171.41,171.44,101925
2020/04/28,11:31:00,171.44,171.65,171.40,171.58,69648
2020/04/28,11:32:00,171.59,171.67,171.52,171.52,36602
2020/04/28,11:33:00,171.52,171.64,171.52,171.61,42481
2020/04/28,11:34:00,171.61,171.62,171.44,171.61,85557
2020/04/28,11:35:00,171.60,171.65,171.51,171.65,34484
2020/04/28,11:36:00,171.65,171.78,171.58,171.78,84231
2020/04/28,11:37:00,171.78,171.80,171.68,171.73,58253
2020/04/28,11:38:00,171.73,171.75,171.53,171.56,59917
2020/04/28,11:39:00,171.56,171.64,171.42,171.46,59075
2020/04/28,11:40:00,171.46,171.63,171.35,171.57,74540
2020/04/28,11:41:00,171.57,171.60,171.47,171.54,48521
2020/04/28,11:42:00,171.54,171.64,171.46,171.59,30424
2020/04/28,11:43:00,171.59,171.62,171.48,171.53,51690
2020/04/28,11:44:00,171.52,171.52,171.33,171.35,73005
2020/04/28,11:45:00,171.35,171.40,171.25,171.39,58942
2020/04/28,11:46:00,171.39,171.60,171.39,171.59,46470
2020/04/28,11:47:00,171.58,171.59,171.45,171.54,49860
2020/04/28,11:48:00,171.54,171.60,171.49,171.58,35994
2020/04/28,11:49:00,171.58,171.60,171.39,171.50,59456
2020/04/28,11:50:00,171.50,171.54,171.32,171.32,30500
2020/04/28,11:51:00,171.32,171.43,171.07,171.07,65590
2020/04/28,11:52:00,171.07,171.16,170.93,171.01,101790
2020/04/28,11:53:00,170.99,171.12,170.99,171.08,38875
2020/04/28,11:54:00,171.08,171.19,171.08,171.13,46646
2020/04/28,11:55:00,171.13,171.17,171.08,171.10,43199
2020/04/28,11:56:00,171.10,171.34,171.08,171.30,49922
2020/04/28,11:57:00,171.30,171.30,171.13,171.18,45558
2020/04/28,11:58:00,171.18,171.18,171.00,171.13,50576
2020/04/28,11:59:00,171.13,171.18,171.03,171.03,32597
2020/04/28,12:00:00,171.03,171.11,171.00,171.09,26819
2020/04/28,12:01:00,171.09,171.16,171.02,171.09,50630
2020/04/28,12:02:00,171.09,171.10,170.93,170.95,69268
2020/04/28,12:03:00,170.93,170.93,170.66,170.67,70650
2020/04/28,12:04:00,170.67,170.80,170.66,170.76,50712
2020/04/28,12:05:00,170.76,170.91,170.71,170.86,38142
2020/04/28,12:06:00,170.86,170.99,170.84,170.93,50584
2020/04/28,12:07:00,170.93,170.94,170.85,170.92,47096
2020/04/28,12:08:00,170.92,171.15,170.92,171.14,58581
2020/04/28,12:09:00,171.14,171.15,171.04,171.09,40782
2020/04/28,12:10:00,171.09,171.18,171.08,171.17,47698
2020/04/28,12:11:00,171.17,171.19,171.13,171.18,79128
2020/04/28,12:12:00,171.16,171.19,171.11,171.16,65480
2020/04/28,12:13:00,171.17,171.17,170.90,170.94,67318
2020/04/28,12:14:00,170.93,171.00,170.89,170.92,46998
2020/04/28,12:15:00,170.92,170.92,170.82,170.84,52098
2020/04/28,12:16:00,170.84,170.85,170.47,170.48,145137
2020/04/28,12:17:00,170.48,170.69,170.46,170.68,68712
2020/04/28,12:18:00,170.68,170.68,170.30,170.42,102208
2020/04/28,12:19:00,170.40,170.47,170.17,170.17,90057
2020/04/28,12:20:00,170.17,170.36,170.17,170.32,44117
2020/04/28,12:21:00,170.32,170.52,170.32,170.50,55081
2020/04/28,12:22:00,170.49,170.71,170.40,170.65,55296
2020/04/28,12:23:00,170.66,170.70,170.55,170.59,60130
2020/04/28,12:24:00,170.60,170.62,170.44,170.54,52141
2020/04/28,12:25:00,170.54,170.60,170.50,170.57,35639
2020/04/28,12:26:00,170.57,170.64,170.50,170.64,52537
2020/04/28,12:27:00,170.64,170.73,170.59,170.59,60507
2020/04/28,12:28:00,170.59,170.74,170.59,170.67,39741
2020/04/28,12:29:00,170.67,170.73,170.62,170.70,37570
2020/04/28,12:30:00,170.70,170.81,170.63,170.77,33847
2020/04/28,12:31:00,170.77,170.79,170.61,170.67,43645
2020/04/28,12:32:00,170.67,170.75,170.63,170.65,28484
2020/04/28,12:33:00,170.65,170.79,170.59,170.78,66503
2020/04/28,12:34:00,170.78,170.91,170.74,170.84,46401
2020/04/28,12:35:00,170.84,171.03,170.81,171.03,56886
2020/04/28,12:36:00,171.02,171.07,170.95,171.04,54313
2020/04/28,12:37:00,171.04,171.10,170.99,171.09,49360
2020/04/28,12:38:00,171.09,171.09,170.96,171.03,51190
2020/04/28,12:39:00,171.03,171.15,171.03,171.13,42753
2020/04/28,12:40:00,171.13,171.20,171.01,171.02,33388
2020/04/28,12:41:00,171.02,171.12,170.99,171.12,43104
2020/04/28,12:42:00,171.12,171.16,171.05,171.11,38160
2020/04/28,12:43:00,171.10,171.10,170.93,170.96,41325
2020/04/28,12:44:00,170.96,171.12,170.96,171.07,28538
2020/04/28,12:45:00,171.07,171.11,171.02,171.04,34419
2020/04/28,12:46:00,171.04,171.05,170.98,171.00,44500
2020/04/28,12:47:00,171.00,171.04,170.88,170.89,37836
2020/04/28,12:48:00,170.89,171.01,170.89,171.01,21886
2020/04/28,12:49:00,171.01,171.09,170.98,171.08,22534
2020/04/28,12:50:00,171.08,171.21,171.04,171.16,42897
2020/04/28,12:51:00,171.16,171.27,171.09,171.16,41718
2020/04/28,12:52:00,171.15,171.18,171.02,171.11,58780
2020/04/28,12:53:00,171.11,171.19,171.09,171.11,31232
2020/04/28,12:54:00,171.11,171.12,171.00,171.02,38142
2020/04/28,12:55:00,171.03,171.10,170.94,170.95,62377
2020/04/28,12:56:00,170.95,171.24,170.93,171.22,43002
2020/04/28,12:57:00,171.22,171.29,171.15,171.29,56289
2020/04/28,12:58:00,171.29,171.30,171.21,171.25,48782
2020/04/28,12:59:00,171.25,171.29,171.23,171.27,110742
2020/04/28,13:00:00,171.27,171.27,171.21,171.25,32974
2020/04/28,13:01:00,171.25,171.34,171.22,171.28,36301
2020/04/28,13:02:00,171.28,171.50,171.26,171.49,62979
2020/04/28,13:03:00,171.49,171.58,171.42,171.44,75170
2020/04/28,13:04:00,171.44,171.46,171.37,171.42,33694
2020/04/28,13:05:00,171.42,171.48,171.38,171.39,27366
2020/04/28,13:06:00,171.39,171.45,171.32,171.40,55173
2020/04/28,13:07:00,171.40,171.46,171.32,171.46,41995
2020/04/28,13:08:00,171.45,171.48,171.36,171.41,55830
2020/04/28,13:09:00,171.41,171.55,171.41,171.53,41852
2020/04/28,13:10:00,171.53,171.57,171.45,171.50,83292
2020/04/28,13:11:00,171.49,171.63,171.42,171.59,54502
2020/04/28,13:12:00,171.59,171.64,171.54,171.63,37989
2020/04/28,13:13:00,171.61,171.69,171.55,171.65,47759
2020/04/28,13:14:00,171.65,171.67,171.59,171.60,33195
2020/04/28,13:15:00,171.60,171.61,171.30,171.40,77771
2020/04/28,13:16:00,171.40,171.53,171.40,171.45,52983
2020/04/28,13:17:00,171.45,171.50,171.40,171.40,29108
2020/04/28,13:18:00,171.40,171.44,171.25,171.27,40346
2020/04/28,13:19:00,171.27,171.35,171.27,171.35,34049
2020/04/28,13:20:00,171.35,171.41,171.31,171.36,27676
2020/04/28,13:21:00,171.36,171.58,171.36,171.51,44179
2020/04/28,13:22:00,171.50,171.52,171.37,171.43,36127
2020/04/28,13:23:00,171.43,171.59,171.43,171.56,28705
2020/04/28,13:24:00,171.57,171.59,171.46,171.48,24571
2020/04/28,13:25:00,171.48,171.55,171.43,171.50,26148
2020/04/28,13:26:00,171.50,171.57,171.40,171.44,30390
2020/04/28,13:27:00,171.44,171.47,171.38,171.42,25677
2020/04/28,13:28:00,171.42,171.47,171.40,171.43,24743
2020/04/28,13:29:00,171.43,171.47,171.38,171.40,18439
2020/04/28,13:30:00,171.40,171.46,171.30,171.36,59814
2020/04/28,13:31:00,171.36,171.50,171.29,171.33,61951
2020/04/28,13:32:00,171.33,171.43,171.33,171.38,33157
2020/04/28,13:33:00,171.38,171.48,171.38,171.45,29194
2020/04/28,13:34:00,171.45,171.45,171.20,171.20,71076
2020/04/28,13:35:00,171.22,171.35,171.21,171.22,34201
2020/04/28,13:36:00,171.22,171.28,171.11,171.25,43149
2020/04/28,13:37:00,171.25,171.32,171.12,171.16,41117
2020/04/28,13:38:00,171.16,171.34,171.16,171.31,52396
2020/04/28,13:39:00,171.31,171.47,171.31,171.38,41411
2020/04/28,13:40:00,171.38,171.43,171.28,171.30,24413
2020/04/28,13:41:00,171.30,171.44,171.24,171.44,34687
2020/04/28,13:42:00,171.43,171.43,171.25,171.29,32366
2020/04/28,13:43:00,171.29,171.37,171.22,171.25,65614
2020/04/28,13:44:00,171.25,171.47,171.25,171.47,38997
2020/04/28,13:45:00,171.47,171.84,171.45,171.79,103253
2020/04/28,13:46:00,171.79,171.80,171.61,171.75,45385
2020/04/28,13:47:00,171.76,171.85,171.66,171.77,56115
2020/04/28,13:48:00,171.77,171.82,171.73,171.76,44876
2020/04/28,13:49:00,171.74,171.78,171.66,171.72,34013
2020/04/28,13:50:00,171.72,171.76,171.64,171.67,31315
2020/04/28,13:51:00,171.67,171.73,171.62,171.69,42315
2020/04/28,13:52:00,171.69,171.71,171.62,171.64,31486
2020/04/28,13:53:00,171.64,171.66,171.55,171.64,37751
2020/04/28,13:54:00,171.64,171.65,171.53,171.62,43704
2020/04/28,13:55:00,171.63,171.66,171.55,171.55,33821
2020/04/28,13:56:00,171.55,171.60,171.47,171.53,43875
2020/04/28,13:57:00,171.53,171.60,171.46,171.55,55981
2020/04/28,13:58:00,171.55,171.62,171.52,171.54,30901
2020/04/28,13:59:00,171.56,171.58,171.41,171.43,39584
2020/04/28,14:00:00,171.44,171.50,171.40,171.46,38878
2020/04/28,14:01:00,171.46,171.56,171.44,171.55,35340
2020/04/28,14:02:00,171.55,171.65,171.52,171.61,34347
2020/04/28,14:03:00,171.60,171.67,171.55,171.56,34044
2020/04/28,14:04:00,171.56,171.68,171.54,171.66,57006
2020/04/28,14:05:00,171.66,171.83,171.65,171.76,46923
2020/04/28,14:06:00,171.76,171.79,171.70,171.70,34961
2020/04/28,14:07:00,171.70,171.76,171.66,171.73,41211
2020/04/28,14:08:00,171.73,171.75,171.68,171.69,21257
2020/04/28,14:09:00,171.69,171.84,171.69,171.77,28470
2020/04/28,14:10:00,171.77,171.79,171.68,171.71,68259
2020/04/28,14:11:00,171.71,171.81,171.68,171.73,57559
2020/04/28,14:12:00,171.73,171.87,171.72,171.78,42149
2020/04/28,14:13:00,171.78,171.86,171.78,171.83,28195
2020/04/28,14:14:00,171.83,171.84,171.77,171.81,40039
2020/04/28,14:15:00,171.81,171.82,171.73,171.79,43423
2020/04/28,14:16:00,171.79,171.83,171.74,171.76,21971
2020/04/28,14:17:00,171.76,171.78,171.70,171.72,37546
2020/04/28,14:18:00,171.71,171.78,171.66,171.68,33083
2020/04/28,14:19:00,171.68,171.80,171.63,171.76,30681
2020/04/28,14:20:00,171.76,171.77,171.65,171.69,39006
2020/04/28,14:21:00,171.69,171.75,171.66,171.70,41326
2020/04/28,14:22:00,171.71,171.71,171.58,171.70,36053
2020/04/28,14:23:00,171.70,171.70,171.61,171.65,20491
2020/04/28,14:24:00,171.64,171.67,171.56,171.62,34175
2020/04/28,14:25:00,171.62,171.69,171.54,171.62,33528
2020/04/28,14:26:00,171.62,171.67,171.59,171.63,57085
2020/04/28,14:27:00,171.63,171.68,171.61,171.64,29396
2020/04/28,14:28:00,171.64,171.64,171.45,171.47,48007
2020/04/28,14:29:00,171.47,171.49,171.40,171.46,46251
2020/04/28,14:30:00,171.46,171.46,171.38,171.44,34123
2020/04/28,14:31:00,171.44,171.56,171.43,171.46,44782
2020/04/28,14:32:00,171.46,171.53,171.40,171.44,46344
2020/04/28,14:33:00,171.43,171.48,171.34,171.46,81221
2020/04/28,14:34:00,171.46,171.46,171.37,171.41,35103
2020/04/28,14:35:00,171.41,171.48,171.29,171.33,56284
2020/04/28,14:36:00,171.34,171.38,171.26,171.29,62372
2020/04/28,14:37:00,171.29,171.31,171.06,171.06,71207
2020/04/28,14:38:00,171.06,171.21,171.06,171.15,52306
2020/04/28,14:39:00,171.15,171.18,171.11,171.15,49745
2020/04/28,14:40:00,171.15,171.21,171.07,171.07,35010
2020/04/28,14:41:00,171.07,171.19,171.05,171.15,42466
2020/04/28,14:42:00,171.15,171.16,171.07,171.09,25924
2020/04/28,14:43:00,171.09,171.29,171.09,171.26,46189
2020/04/28,14:44:00,171.26,171.30,171.17,171.18,35514
2020/04/28,14:45:00,171.18,171.18,171.00,171.02,80019
2020/04/28,14:46:00,171.02,171.10,170.97,171.08,88489
2020/04/28,14:47:00,171.08,171.14,171.03,171.11,53060
2020/04/28,14:48:00,171.12,171.12,171.00,171.06,52528
2020/04/28,14:49:00,171.06,171.08,170.98,171.00,35368
2020/04/28,14:50:00,171.00,171.08,170.98,171.04,63197
2020/04/28,14:51:00,171.04,171.13,171.00,171.07,66419
2020/04/28,14:52:00,171.07,171.15,171.02,171.02,38199
2020/04/28,14:53:00,171.02,171.02,170.78,170.91,86198
2020/04/28,14:54:00,170.91,170.97,170.85,170.91,46166
2020/04/28,14:55:00,170.91,170.95,170.77,170.77,36074
2020/04/28,14:56:00,170.77,170.89,170.77,170.86,25666
2020/04/28,14:57:00,170.86,170.86,170.73,170.73,46248
2020/04/28,14:58:00,170.73,170.86,170.73,170.73,40089
2020/04/28,14:59:00,170.73,170.81,170.72,170.79,41045
2020/04/28,15:00:00,170.78,170.87,170.73,170.85,37503
2020/04/28,15:01:00,170.85,170.85,170.74,170.78,41043
2020/04/28,15:02:00,170.78,170.87,170.76,170.80,36163
2020/04/28,15:03:00,170.80,170.90,170.79,170.88,48900
2020/04/28,15:04:00,170.88,170.96,170.86,170.91,61971
2020/04/28,15:05:00,170.91,170.94,170.86,170.93,35251
2020/04/28,15:06:00,170.93,171.03,170.92,170.93,62047
2020/04/28,15:07:00,170.95,171.01,170.90,170.99,41759
2020/04/28,15:08:00,170.99,171.10,170.96,171.07,50100
2020/04/28,15:09:00,171.07,171.13,171.02,171.10,46597
2020/04/28,15:10:00,171.10,171.10,171.00,171.05,42490
2020/04/28,15:11:00,171.04,171.04,170.86,170.94,92117
2020/04/28,15:12:00,170.94,170.99,170.90,170.92,66975
2020/04/28,15:13:00,170.92,170.99,170.85,170.87,49899
2020/04/28,15:14:00,170.87,171.00,170.86,170.96,58192
2020/04/28,15:15:00,170.96,171.05,170.93,170.95,53606
2020/04/28,15:16:00,170.95,171.00,170.84,170.93,67918
2020/04/28,15:17:00,170.93,171.02,170.89,171.02,44363
2020/04/28,15:18:00,171.02,171.03,170.94,170.96,48369
2020/04/28,15:19:00,170.96,171.06,170.95,171.04,58287
2020/04/28,15:20:00,171.04,171.11,171.01,171.06,69343
2020/04/28,15:21:00,171.06,171.50,171.01,171.22,134276
2020/04/28,15:22:00,171.22,171.22,170.65,170.67,150703
2020/04/28,15:23:00,170.67,170.73,170.50,170.68,103730
2020/04/28,15:24:00,170.69,170.82,170.69,170.73,94555
2020/04/28,15:25:00,170.73,170.79,170.67,170.76,55087
2020/04/28,15:26:00,170.76,170.88,170.76,170.84,55223
2020/04/28,15:27:00,170.84,170.98,170.79,170.88,80449
2020/04/28,15:28:00,170.88,170.96,170.85,170.92,45776
2020/04/28,15:29:00,170.92,170.94,170.83,170.86,42412
2020/04/28,15:30:00,170.86,170.91,170.68,170.75,108505
2020/04/28,15:31:00,170.75,170.88,170.61,170.85,99574
2020/04/28,15:32:00,170.85,170.96,170.85,170.87,47950
2020/04/28,15:33:00,170.87,170.95,170.82,170.92,59949
2020/04/28,15:34:00,170.92,170.93,170.72,170.77,53436
2020/04/28,15:35:00,170.77,170.80,170.66,170.66,63826
2020/04/28,15:36:00,170.66,170.77,170.52,170.53,90806
2020/04/28,15:37:00,170.53,170.67,170.52,170.66,52163
2020/04/28,15:38:00,170.66,170.71,170.57,170.64,58581
2020/04/28,15:39:00,170.65,170.76,170.64,170.71,56818
2020/04/28,15:40:00,170.71,170.78,170.59,170.77,63969
2020/04/28,15:41:00,170.77,170.81,170.66,170.71,65943
2020/04/28,15:42:00,170.71,170.81,170.71,170.74,71131
2020/04/28,15:43:00,170.74,170.74,170.63,170.73,58904
2020/04/28,15:44:00,170.73,170.74,170.52,170.58,69288
2020/04/28,15:45:00,170.58,170.65,170.50,170.54,77277
2020/04/28,15:46:00,170.54,170.58,170.47,170.54,165870
2020/04/28,15:47:00,170.55,170.56,170.45,170.45,74084
2020/04/28,15:48:00,170.46,170.48,170.37,170.42,83358
2020/04/28,15:49:00,170.42,170.48,170.30,170.34,70130
2020/04/28,15:50:00,170.34,170.35,170.19,170.20,142467
2020/04/28,15:51:00,170.20,170.26,170.01,170.17,184695
2020/04/28,15:52:00,170.08,170.09,169.96,169.96,482744
2020/04/28,15:53:00,169.94,170.10,169.94,170.00,225749
2020/04/28,15:54:00,169.98,170.01,169.88,169.89,221834
2020/04/28,15:55:00,169.86,169.89,169.66,169.70,246603
2020/04/28,15:56:00,169.77,169.93,169.77,169.93,243167
2020/04/28,15:57:00,169.90,169.94,169.72,169.81,363333
2020/04/29,09:31:00,173.22,173.29,172.10,172.11,929588
2020/04/29,09:32:00,172.11,172.43,171.93,172.39,298047
2020/04/29,09:33:00,172.39,172.54,172.22,172.28,231965
2020/04/29,09:34:00,172.28,172.39,172.13,172.25,158449
2020/04/29,09:35:00,172.25,172.40,172.15,172.35,148293
2020/04/29,09:36:00,172.35,172.80,172.32,172.54,213068
2020/04/29,09:37:00,172.54,172.58,172.25,172.29,139220
2020/04/29,09:38:00,172.32,172.41,171.88,172.00,190698
2020/04/29,09:39:00,172.00,172.57,172.00,172.53,179030
2020/04/29,09:40:00,172.53,172.64,172.41,172.48,118534
2020/04/29,09:41:00,172.48,172.89,172.35,172.85,212063
2020/04/29,09:42:00,172.85,173.20,172.79,173.11,183731
2020/04/29,09:43:00,173.09,173.18,173.02,173.05,164786
2020/04/29,09:44:00,173.05,173.25,172.99,173.16,147133
2020/04/29,09:45:00,173.16,173.35,173.01,173.11,164335
2020/04/29,09:46:00,173.10,173.43,173.09,173.39,158639
2020/04/29,09:47:00,173.39,173.55,173.31,173.44,294765
2020/04/29,09:48:00,173.44,173.85,173.44,173.83,156218
2020/04/29,09:49:00,173.83,173.93,173.72,173.92,147573
2020/04/29,09:50:00,173.92,174.18,173.92,174.10,198170
2020/04/29,09:51:00,174.10,174.40,174.08,174.39,164386
2020/04/29,09:52:00,174.39,174.48,174.36,174.45,153450
2020/04/29,09:53:00,174.45,174.45,174.15,174.23,178217
2020/04/29,09:54:00,174.23,174.52,174.22,174.39,198143
2020/04/29,09:55:00,174.40,174.42,174.14,174.18,149491
2020/04/29,09:56:00,174.18,174.27,173.82,173.83,147088
2020/04/29,09:57:00,173.83,174.00,173.83,173.98,77354
2020/04/29,09:58:00,173.98,174.33,173.91,174.10,144881
2020/04/29,09:59:00,174.10,174.25,173.91,173.94,88876
2020/04/29,10:00:00,173.94,174.07,173.86,173.98,85332
2020/04/29,10:01:00,173.98,174.05,173.92,174.04,117478
2020/04/29,10:02:00,174.04,174.07,173.88,174.03,109322
2020/04/29,10:03:00,174.03,174.09,173.70,173.85,147956
2020/04/29,10:04:00,173.86,173.99,173.81,173.84,122664
2020/04/29,10:05:00,173.85,173.99,173.80,173.92,104358
2020/04/29,10:06:00,173.92,174.04,173.82,173.91,111468
2020/04/29,10:07:00,173.91,174.04,173.86,173.89,88712
2020/04/29,10:08:00,173.89,173.89,173.67,173.73,82909
2020/04/29,10:09:00,173.73,173.86,173.72,173.73,73928
2020/04/29,10:10:00,173.73,173.84,173.68,173.74,95826
2020/04/29,10:11:00,173.74,173.76,173.53,173.54,111021
2020/04/29,10:12:00,173.54,173.65,173.50,173.55,134419
2020/04/29,10:13:00,173.55,173.80,173.53,173.77,92110
2020/04/29,10:14:00,173.77,173.99,173.75,173.95,121250
2020/04/29,10:15:00,173.95,173.96,173.84,173.86,96167
2020/04/29,10:16:00,173.86,174.19,173.80,174.14,129880
2020/04/29,10:17:00,174.14,174.43,174.05,174.26,197465
2020/04/29,10:18:00,174.26,174.31,174.14,174.26,94427
2020/04/29,10:19:00,174.25,174.40,174.21,174.40,97126
2020/04/29,10:20:00,174.40,174.42,174.23,174.34,61228
2020/04/29,10:21:00,174.34,174.45,174.26,174.35,105015
2020/04/29,10:22:00,174.35,174.41,174.28,174.41,86896
2020/04/29,10:23:00,174.41,174.49,174.36,174.48,94280
2020/04/29,10:24:00,174.48,174.50,174.40,174.49,88019
2020/04/29,10:25:00,174.50,174.65,174.47,174.57,155313
2020/04/29,10:26:00,174.57,174.93,174.56,174.84,144391
2020/04/29,10:27:00,174.84,175.03,174.78,174.97,261383
2020/04/29,10:28:00,174.97,175.03,174.85,174.97,103962
2020/04/29,10:29:00,174.97,175.06,174.85,174.85,102573
2020/04/29,10:30:00,174.85,175.06,174.79,175.04,96529
2020/04/29,10:31:00,175.04,175.18,175.02,175.08,102295
2020/04/29,10:32:00,175.08,175.09,174.80,174.89,106986
2020/04/29,10:33:00,174.89,174.90,174.63,174.71,91304
2020/04/29,10:34:00,174.71,174.72,174.57,174.61,73134
2020/04/29,10:35:00,174.58,174.78,174.45,174.76,74988
2020/04/29,10:36:00,174.76,174.92,174.74,174.89,94480
2020/04/29,10:37:00,174.89,174.90,174.68,174.74,66626
2020/04/29,10:38:00,174.74,174.75,174.46,174.49,62605
2020/04/29,10:39:00,174.49,174.50,174.38,174.42,62092
2020/04/29,10:40:00,174.42,174.47,174.30,174.40,201421
2020/04/29,10:41:00,174.40,174.52,174.36,174.52,73964
2020/04/29,10:42:00,174.52,174.57,174.44,174.49,59010
2020/04/29,10:43:00,174.49,174.50,174.32,174.46,102558
2020/04/29,10:44:00,174.46,174.50,174.34,174.49,99293
2020/04/29,10:45:00,174.49,174.51,174.32,174.35,65262
2020/04/29,10:46:00,174.35,174.43,174.27,174.31,72376
2020/04/29,10:47:00,174.31,174.35,174.20,174.25,59965
2020/04/29,10:48:00,174.25,174.27,174.15,174.22,46579
2020/04/29,10:49:00,174.23,174.30,174.14,174.14,49185
2020/04/29,10:50:00,174.14,174.18,174.00,174.15,102798
2020/04/29,10:51:00,174.15,174.41,174.15,174.40,80531
2020/04/29,10:52:00,174.38,174.43,174.28,174.41,52100
2020/04/29,10:53:00,174.38,174.52,174.35,174.47,70022
2020/04/29,10:54:00,174.47,174.49,174.42,174.47,38168
2020/04/29,10:55:00,174.47,174.47,174.35,174.41,60819
2020/04/29,10:56:00,174.41,174.55,174.35,174.43,52709
2020/04/29,10:57:00,174.43,174.46,174.27,174.28,73245
2020/04/29,10:58:00,174.28,174.29,174.19,174.22,80316
2020/04/29,10:59:00,174.23,174.43,174.20,174.40,77054
2020/04/29,11:00:00,174.40,174.47,174.30,174.33,69522
2020/04/29,11:01:00,174.33,174.39,174.26,174.37,58319
2020/04/29,11:02:00,174.37,174.45,174.34,174.34,57100
2020/04/29,11:03:00,174.34,174.36,174.16,174.20,70208
2020/04/29,11:04:00,174.20,174.25,174.11,174.12,71616
2020/04/29,11:05:00,174.13,174.31,174.10,174.28,62111
2020/04/29,11:06:00,174.28,174.48,174.27,174.45,73173
2020/04/29,11:07:00,174.45,174.51,174.40,174.40,66098
2020/04/29,11:08:00,174.40,174.40,174.25,174.25,71971
2020/04/29,11:09:00,174.25,174.29,174.21,174.28,56821
2020/04/29,11:10:00,174.28,174.44,174.26,174.42,58395
2020/04/29,11:11:00,174.42,174.79,174.39,174.78,117021
2020/04/29,11:12:00,174.78,174.95,174.71,174.84,116995
2020/04/29,11:13:00,174.84,174.85,174.72,174.84,100023
2020/04/29,11:14:00,174.84,174.96,174.79,174.95,74606
2020/04/29,11:15:00,174.95,175.03,174.94,174.97,108145
2020/04/29,11:16:00,174.97,175.02,174.84,174.91,98358
2020/04/29,11:17:00,174.91,174.91,174.81,174.90,74101
2020/04/29,11:18:00,174.90,174.95,174.67,174.67,75957
2020/04/29,11:19:00,174.67,174.67,174.57,174.62,53846
2020/04/29,11:20:00,174.64,174.84,174.62,174.69,88920
2020/04/29,11:21:00,174.69,174.71,174.57,174.69,68271
2020/04/29,11:22:00,174.69,174.75,174.65,174.70,57090
2020/04/29,11:23:00,174.71,174.74,174.60,174.64,50512
2020/04/29,11:24:00,174.64,174.73,174.63,174.69,39765
2020/04/29,11:25:00,174.69,174.69,174.57,174.62,55971
2020/04/29,11:26:00,174.61,174.63,174.46,174.51,87185
2020/04/29,11:27:00,174.51,174.54,174.46,174.52,55503
2020/04/29,11:28:00,174.52,174.55,174.40,174.48,78362
2020/04/29,11:29:00,174.48,174.65,174.48,174.56,80244
2020/04/29,11:30:00,174.56,174.60,174.49,174.55,83849
2020/04/29,11:31:00,174.55,174.56,174.46,174.50,46223
2020/04/29,11:32:00,174.50,174.69,174.46,174.66,95962
2020/04/29,11:33:00,174.66,174.70,174.60,174.60,101624
2020/04/29,11:34:00,174.60,174.63,174.52,174.53,39454
2020/04/29,11:35:00,174.54,174.59,174.47,174.59,64452
2020/04/29,11:36:00,174.59,174.60,174.40,174.41,43332
2020/04/29,11:37:00,174.41,174.49,174.40,174.48,58067
2020/04/29,11:38:00,174.48,174.54,174.44,174.51,56244
2020/04/29,11:39:00,174.51,174.59,174.41,174.43,56535
2020/04/29,11:40:00,174.43,174.52,174.42,174.44,35537
2020/04/29,11:41:00,174.44,174.51,174.33,174.38,87614
2020/04/29,11:42:00,174.38,174.45,174.38,174.42,37538
2020/04/29,11:43:00,174.42,174.65,174.42,174.63,48722
2020/04/29,11:44:00,174.63,174.74,174.63,174.72,37128
2020/04/29,11:45:00,174.72,174.78,174.68,174.74,62720
2020/04/29,11:46:00,174.74,174.80,174.69,174.74,57770
2020/04/29,11:47:00,174.74,174.85,174.68,174.83,49177
2020/04/29,11:48:00,174.83,174.86,174.73,174.75,65440
2020/04/29,11:49:00,174.76,174.82,174.72,174.82,37503
2020/04/29,11:50:00,174.80,174.86,174.79,174.84,33852
2020/04/29,11:51:00,174.85,174.93,174.79,174.93,74150
2020/04/29,11:52:00,174.92,174.93,174.85,174.86,49425
2020/04/29,11:53:00,174.86,174.90,174.79,174.88,71632
2020/04/29,11:54:00,174.88,174.90,174.80,174.84,64257
2020/04/29,11:55:00,174.83,174.87,174.78,174.79,58335
2020/04/29,11:56:00,174.79,174.98,174.77,174.97,63148
2020/04/29,11:57:00,174.97,174.99,174.85,174.89,84624
2020/04/29,11:58:00,174.89,174.91,174.80,174.86,55812
2020/04/29,11:59:00,174.87,174.96,174.86,174.94,36605
2020/04/29,12:00:00,174.94,174.94,174.82,174.86,44255
2020/04/29,12:01:00,174.86,174.98,174.86,174.98,53032
2020/04/29,12:02:00,174.98,175.00,174.94,175.00,86242
2020/04/29,12:03:00,174.99,175.06,174.98,175.05,85585
2020/04/29,12:04:00,175.05,175.11,175.02,175.09,78301
2020/04/29,12:05:00,175.09,175.16,175.03,175.13,89823
2020/04/29,12:06:00,175.13,175.23,175.12,175.20,93522
2020/04/29,12:07:00,175.20,175.27,175.18,175.22,101026
2020/04/29,12:08:00,175.22,175.40,175.21,175.38,95586
2020/04/29,12:09:00,175.38,175.43,175.36,175.38,79912
2020/04/29,12:10:00,175.37,175.37,175.32,175.34,55328
2020/04/29,12:11:00,175.34,175.42,175.31,175.41,52489
2020/04/29,12:12:00,175.41,175.55,175.40,175.54,127534
2020/04/29,12:13:00,175.54,175.55,175.43,175.46,58967
2020/04/29,12:14:00,175.46,175.52,175.42,175.51,60527
2020/04/29,12:15:00,175.51,175.54,175.50,175.54,53909
2020/04/29,12:16:00,175.54,175.64,175.53,175.59,77571
2020/04/29,12:17:00,175.59,175.61,175.34,175.36,109602
2020/04/29,12:18:00,175.38,175.53,175.37,175.46,68072
2020/04/29,12:19:00,175.45,175.56,175.44,175.54,71380
2020/04/29,12:20:00,175.54,175.58,175.45,175.46,69791
2020/04/29,12:21:00,175.46,175.48,175.34,175.34,68461
2020/04/29,12:22:00,175.34,175.44,175.31,175.34,61302
2020/04/29,12:23:00,175.34,175.44,175.30,175.39,74677
2020/04/29,12:24:00,175.39,175.46,175.35,175.43,42211
2020/04/29,12:25:00,175.43,175.53,175.42,175.48,63580
2020/04/29,12:26:00,175.48,175.53,175.38,175.52,49413
2020/04/29,12:27:00,175.52,175.60,175.49,175.57,70393
2020/04/29,12:28:00,175.57,175.69,175.57,175.64,79329
2020/04/29,12:29:00,175.64,175.72,175.51,175.70,134778
2020/04/29,12:30:00,175.72,175.89,175.71,175.87,144933
2020/04/29,12:31:00,175.87,175.97,175.77,175.79,141433
2020/04/29,12:32:00,175.80,175.84,175.71,175.80,100185
2020/04/29,12:33:00,175.80,175.91,175.78,175.82,95247
2020/04/29,12:34:00,175.82,175.83,175.72,175.76,64367
2020/04/29,12:35:00,175.76,175.82,175.74,175.78,56847
2020/04/29,12:36:00,175.78,175.86,175.78,175.85,54420
2020/04/29,12:37:00,175.85,175.91,175.83,175.88,67914
2020/04/29,12:38:00,175.88,176.05,175.88,176.03,234546
2020/04/29,12:39:00,176.03,176.10,176.01,176.09,70581
2020/04/29,12:40:00,176.09,176.09,175.99,176.01,84508
2020/04/29,12:41:00,176.01,176.02,175.72,175.92,188196
2020/04/29,12:42:00,175.92,176.01,175.91,175.99,52091
2020/04/29,12:43:00,175.99,176.09,175.99,176.05,70870
2020/04/29,12:44:00,176.05,176.15,176.00,176.14,72792
2020/04/29,12:45:00,176.13,176.15,176.02,176.05,73892
2020/04/29,12:46:00,176.05,176.13,176.05,176.08,37716
2020/04/29,12:47:00,176.08,176.08,175.95,176.03,78447
2020/04/29,12:48:00,176.02,176.14,176.02,176.09,49102
2020/04/29,12:49:00,176.07,176.15,176.00,176.12,66248
2020/04/29,12:50:00,176.12,176.16,176.09,176.11,46351
2020/04/29,12:51:00,176.11,176.15,176.10,176.12,43772
2020/04/29,12:52:00,176.12,176.15,176.04,176.04,66982
2020/04/29,12:53:00,176.04,176.04,175.94,175.98,105880
2020/04/29,12:54:00,175.98,176.12,175.95,176.11,66598
2020/04/29,12:55:00,176.10,176.17,176.02,176.03,51755
2020/04/29,12:56:00,176.03,176.08,175.91,175.97,75505
2020/04/29,12:57:00,175.98,176.08,175.93,175.97,62301
2020/04/29,12:58:00,175.97,176.00,175.91,175.91,60320
2020/04/29,12:59:00,175.92,175.92,175.71,175.79,109834
2020/04/29,13:00:00,175.79,175.90,175.79,175.89,47863
2020/04/29,13:01:00,175.90,176.03,175.90,175.98,56143
2020/04/29,13:02:00,175.98,176.01,175.89,175.91,60180
2020/04/29,13:03:00,175.91,176.05,175.88,176.04,84630
2020/04/29,13:04:00,176.06,176.20,176.03,176.12,107274
2020/04/29,13:05:00,176.12,176.27,176.11,176.23,83730
2020/04/29,13:06:00,176.23,176.31,176.18,176.20,80670
2020/04/29,13:07:00,176.20,176.24,176.14,176.20,37078
2020/04/29,13:08:00,176.20,176.32,176.15,176.20,63360
2020/04/29,13:09:00,176.21,176.25,176.13,176.20,55915
2020/04/29,13:10:00,176.20,176.27,176.12,176.24,39757
2020/04/29,13:11:00,176.24,176.28,176.15,176.27,52276
2020/04/29,13:12:00,176.27,176.32,176.23,176.26,72813
2020/04/29,13:13:00,176.24,176.32,176.17,176.28,80801
2020/04/29,13:14:00,176.28,176.43,176.27,176.37,74436
2020/04/29,13:15:00,176.37,176.39,176.18,176.25,84567
2020/04/29,13:16:00,176.25,176.26,176.09,176.11,92947
2020/04/29,13:17:00,176.11,176.26,176.11,176.25,47691
2020/04/29,13:18:00,176.26,176.31,176.20,176.21,58608
2020/04/29,13:19:00,176.21,176.38,176.21,176.36,41805
2020/04/29,13:20:00,176.36,176.45,176.31,176.41,80022
2020/04/29,13:21:00,176.41,176.41,176.30,176.37,35816
2020/04/29,13:22:00,176.36,176.37,176.27,176.37,88682
2020/04/29,13:23:00,176.37,176.38,176.28,176.34,49702
2020/04/29,13:24:00,176.34,176.34,176.15,176.20,76431
2020/04/29,13:25:00,176.20,176.32,176.18,176.29,66518
2020/04/29,13:26:00,176.29,176.37,176.28,176.31,49052
2020/04/29,13:27:00,176.31,176.43,176.31,176.31,48424
2020/04/29,13:28:00,176.31,176.32,176.20,176.22,60373
2020/04/29,13:29:00,176.23,176.28,176.17,176.21,48998
2020/04/29,13:30:00,176.22,176.25,176.19,176.20,38427
2020/04/29,13:31:00,176.20,176.28,176.16,176.16,59987
2020/04/29,13:32:00,176.16,176.21,176.09,176.16,89834
2020/04/29,13:33:00,176.15,176.26,176.15,176.21,84995
2020/04/29,13:34:00,176.23,176.25,176.13,176.20,41087
2020/04/29,13:35:00,176.20,176.21,176.00,176.04,103602
2020/04/29,13:36:00,176.04,176.07,175.97,176.01,64108
2020/04/29,13:37:00,176.01,176.05,175.97,176.00,32190
2020/04/29,13:38:00,176.00,176.06,175.98,176.02,51103
2020/04/29,13:39:00,176.04,176.04,175.84,175.85,75176
2020/04/29,13:40:00,175.85,175.90,175.80,175.82,66657
2020/04/29,13:41:00,175.82,175.99,175.82,175.99,54004
2020/04/29,13:42:00,175.99,175.99,175.88,175.90,37395
2020/04/29,13:43:00,175.90,175.95,175.90,175.91,27117
2020/04/29,13:44:00,175.91,175.94,175.84,175.87,37916
2020/04/29,13:45:00,175.87,175.87,175.71,175.72,74785
2020/04/29,13:46:00,175.72,175.75,175.64,175.64,69659
2020/04/29,13:47:00,175.64,175.73,175.59,175.70,132318
2020/04/29,13:48:00,175.70,175.75,175.64,175.72,49425
2020/04/29,13:49:00,175.71,175.84,175.66,175.82,68038
2020/04/29,13:50:00,175.82,176.00,175.81,175.99,68540
2020/04/29,13:51:00,175.99,175.99,175.89,175.94,31066
2020/04/29,13:52:00,175.95,176.09,175.94,176.03,65905
2020/04/29,13:53:00,176.03,176.11,176.00,176.01,64196
2020/04/29,13:54:00,176.01,176.09,175.99,176.07,59021
2020/04/29,13:55:00,176.07,176.10,176.03,176.03,30372
2020/04/29,13:56:00,176.03,176.07,175.99,176.07,38744
2020/04/29,13:57:00,176.07,176.25,176.07,176.23,51766
2020/04/29,13:58:00,176.25,176.38,176.22,176.34,93270
2020/04/29,13:59:00,176.34,176.35,176.28,176.31,75483
2020/04/29,14:00:00,176.31,176.32,176.15,176.25,61395
2020/04/29,14:01:00,176.25,176.44,175.99,176.04,122815
2020/04/29,14:02:00,176.04,176.29,176.03,176.22,66577
2020/04/29,14:03:00,176.22,176.32,176.06,176.08,75806
2020/04/29,14:04:00,176.09,176.12,175.54,175.63,153507
2020/04/29,14:05:00,175.63,175.90,175.59,175.90,108490
2020/04/29,14:06:00,175.89,175.90,175.72,175.73,85762
2020/04/29,14:07:00,175.73,175.76,175.52,175.52,77120
2020/04/29,14:08:00,175.52,175.74,175.50,175.67,107007
2020/04/29,14:09:00,175.67,175.75,175.58,175.66,67394
2020/04/29,14:10:00,175.66,175.73,175.60,175.72,57419
2020/04/29,14:11:00,175.72,175.89,175.72,175.81,72600
2020/04/29,14:12:00,175.81,175.85,175.71,175.71,33806
2020/04/29,14:13:00,175.71,175.75,175.56,175.57,53846
2020/04/29,14:14:00,175.59,175.59,175.28,175.33,142568
2020/04/29,14:15:00,175.33,175.35,175.18,175.32,90173
2020/04/29,14:16:00,175.32,175.76,175.32,175.75,75929
2020/04/29,14:17:00,175.74,175.76,175.60,175.61,49027
2020/04/29,14:18:00,175.62,175.65,175.50,175.59,52648
2020/04/29,14:19:00,175.59,175.62,175.50,175.53,40101
2020/04/29,14:20:00,175.52,175.54,175.33,175.35,74341
2020/04/29,14:21:00,175.35,175.39,175.21,175.23,74573
2020/04/29,14:22:00,175.24,175.29,175.16,175.19,67234
2020/04/29,14:23:00,175.19,175.35,175.17,175.33,81943
2020/04/29,14:24:00,175.34,175.47,175.28,175.47,67205
2020/04/29,14:25:00,175.47,175.64,175.42,175.64,88798
2020/04/29,14:26:00,175.64,175.76,175.59,175.74,76471
2020/04/29,14:27:00,175.74,175.76,175.63,175.65,66332
2020/04/29,14:28:00,175.65,175.72,175.60,175.62,66979
2020/04/29,14:29:00,175.61,175.64,175.47,175.61,59878
2020/04/29,14:30:00,175.59,175.69,175.57,175.64,53971
2020/04/29,14:31:00,175.65,175.75,175.55,175.57,69301
2020/04/29,14:32:00,175.57,175.57,175.38,175.42,63574
2020/04/29,14:33:00,175.42,175.73,175.42,175.71,54251
2020/04/29,14:34:00,175.70,175.90,175.70,175.88,86344
2020/04/29,14:35:00,175.88,175.89,175.80,175.81,69184
2020/04/29,14:36:00,175.81,175.81,175.65,175.72,62248
2020/04/29,14:37:00,175.71,175.89,175.71,175.88,50281
2020/04/29,14:38:00,175.88,175.95,175.80,175.93,54930
2020/04/29,14:39:00,175.93,176.17,175.93,176.14,90179
2020/04/29,14:40:00,176.14,176.16,176.06,176.09,55549
2020/04/29,14:41:00,176.09,176.15,175.98,176.10,47974
2020/04/29,14:42:00,176.10,176.15,176.10,176.12,47328
2020/04/29,14:43:00,176.12,176.30,176.11,176.23,602554
2020/04/29,14:44:00,176.23,176.33,176.21,176.21,67531
2020/04/29,14:45:00,176.21,176.29,176.16,176.20,54674
2020/04/29,14:46:00,176.18,176.24,176.10,176.16,66301
2020/04/29,14:47:00,176.17,176.23,176.12,176.22,58508
2020/04/29,14:48:00,176.21,176.29,176.17,176.28,53066
2020/04/29,14:49:00,176.28,176.29,176.11,176.11,45033
2020/04/29,14:50:00,176.12,176.12,176.00,176.02,86576
2020/04/29,14:51:00,176.02,176.14,176.01,176.12,37258
2020/04/29,14:52:00,176.12,176.22,176.09,176.18,62492
2020/04/29,14:53:00,176.18,176.19,176.06,176.13,52136
2020/04/29,14:54:00,176.13,176.20,175.94,175.95,1098616
2020/04/29,14:55:00,175.96,176.06,175.95,176.04,74479
2020/04/29,14:56:00,176.04,176.11,175.88,176.09,67772
2020/04/29,14:57:00,176.08,176.25,176.08,176.23,61865
2020/04/29,14:58:00,176.23,176.42,176.23,176.40,77895
2020/04/29,14:59:00,176.40,176.54,176.31,176.49,118271
2020/04/29,15:00:00,176.48,176.56,176.24,176.42,127307
2020/04/29,15:01:00,176.42,176.43,176.31,176.34,97819
2020/04/29,15:02:00,176.34,176.35,176.23,176.25,74908
2020/04/29,15:03:00,176.25,176.36,176.19,176.23,86674
2020/04/29,15:04:00,176.26,176.29,176.20,176.25,122683
2020/04/29,15:05:00,176.25,176.58,176.22,176.58,115166
2020/04/29,15:06:00,176.59,176.66,176.41,176.52,110637
2020/04/29,15:07:00,176.51,176.63,176.51,176.57,78544
2020/04/29,15:08:00,176.56,176.65,176.51,176.62,100958
2020/04/29,15:09:00,176.62,176.69,176.56,176.64,88238
2020/04/29,15:10:00,176.64,176.70,176.59,176.68,594875
2020/04/29,15:11:00,176.69,176.74,176.61,176.66,94127
2020/04/29,15:12:00,176.66,176.74,176.65,176.72,74269
2020/04/29,15:13:00,176.72,176.84,176.70,176.79,117394
2020/04/29,15:14:00,176.79,176.85,176.76,176.81,73616
2020/04/29,15:15:00,176.81,176.95,176.78,176.89,117594
2020/04/29,15:16:00,176.89,176.98,176.83,176.97,114024
2020/04/29,15:17:00,176.97,176.99,176.71,176.77,147749
2020/04/29,15:18:00,176.77,177.04,176.77,177.00,217789
2020/04/29,15:19:00,177.00,177.14,176.93,177.09,175799
2020/04/29,15:20:00,177.09,177.13,176.97,177.00,110797
2020/04/29,15:21:00,177.00,177.20,176.96,177.18,107116
2020/04/29,15:22:00,177.18,177.21,177.09,177.19,84862
2020/04/29,15:23:00,177.18,177.28,177.12,177.27,111803
2020/04/29,15:24:00,177.27,177.29,177.13,177.28,114122
2020/04/29,15:25:00,177.28,177.34,177.22,177.29,115252
2020/04/29,15:26:00,177.29,177.44,177.28,177.40,147316
2020/04/29,15:27:00,177.40,177.48,177.36,177.46,91104
2020/04/29,15:28:00,177.46,177.53,177.36,177.50,170120
2020/04/29,15:29:00,177.50,177.53,177.38,177.40,113886
2020/04/29,15:30:00,177.40,177.45,177.38,177.43,91062
2020/04/29,15:31:00,177.43,177.45,177.16,177.33,135546
2020/04/29,15:32:00,177.33,177.35,177.18,177.21,99670
2020/04/29,15:33:00,177.21,177.24,177.07,177.07,114704
2020/04/29,15:34:00,177.08,177.22,177.05,177.20,112923
2020/04/29,15:35:00,177.21,177.29,177.15,177.28,145405
2020/04/29,15:36:00,177.28,177.30,177.15,177.16,111057
2020/04/29,15:37:00,177.16,177.16,176.98,177.04,172399
2020/04/29,15:38:00,177.04,177.16,177.04,177.12,111120
2020/04/29,15:39:00,177.13,177.25,177.12,177.20,126606
2020/04/29,15:40:00,177.20,177.22,177.16,177.20,90051
2020/04/29,15:41:00,177.20,177.38,177.15,177.27,162149
2020/04/29,15:42:00,177.28,177.50,177.27,177.45,201201
2020/04/29,15:43:00,177.45,177.50,177.30,177.43,162378
2020/04/29,15:44:00,177.44,177.57,177.41,177.48,140815
2020/04/29,15:45:00,177.48,177.59,177.42,177.50,116118
2020/04/29,15:46:00,177.50,177.50,177.25,177.31,140603
2020/04/29,15:47:00,177.31,177.37,177.22,177.31,122283
2020/04/29,15:48:00,177.31,177.39,177.24,177.26,118482
2020/04/29,15:49:00,177.26,177.43,177.25,177.30,112068
2020/04/29,15:50:00,177.31,177.34,177.20,177.32,175484
2020/04/29,15:51:00,177.32,177.38,176.93,176.98,211005
2020/04/29,15:52:00,177.09,177.21,177.02,177.10,257702
2020/04/29,15:53:00,176.85,177.00,176.84,176.90,247914
2020/04/29,15:54:00,176.91,176.91,176.82,176.86,185402
2020/04/29,15:55:00,176.77,177.43,176.72,177.43,561794
2020/04/30,09:31:00,180.00,180.21,179.19,180.17,2229698
2020/04/30,09:32:00,180.17,180.40,179.50,179.68,610103
2020/04/30,09:33:00,179.68,179.72,178.47,178.86,542894
2020/04/30,09:34:00,178.86,179.07,178.62,178.81,357927
2020/04/30,09:35:00,178.81,178.84,178.49,178.60,264851
2020/04/30,09:36:00,178.60,178.87,177.46,177.59,495249
2020/04/30,09:37:00,177.65,177.66,176.23,176.31,575333
2020/04/30,09:38:00,176.31,177.38,176.26,176.73,426148
2020/04/30,09:39:00,176.73,177.64,176.27,177.57,525214
2020/04/30,09:40:00,177.57,178.06,177.57,178.05,484478
2020/04/30,09:41:00,178.05,178.08,177.46,178.00,392322
2020/04/30,09:42:00,178.00,178.32,177.87,178.31,347697
2020/04/30,09:43:00,178.31,178.50,177.92,177.96,285712
2020/04/30,09:44:00,177.96,178.50,177.96,178.47,293458
2020/04/30,09:45:00,178.47,178.59,177.95,178.03,250240
2020/04/30,09:46:00,178.02,178.17,177.80,177.96,243271
2020/04/30,09:47:00,177.96,178.30,177.91,178.29,186790
2020/04/30,09:48:00,178.29,178.86,178.25,178.81,297918
2020/04/30,09:49:00,178.81,178.96,178.74,178.90,276246
2020/04/30,09:50:00,178.92,179.18,178.81,178.98,337379
2020/04/30,09:51:00,178.98,179.00,178.47,178.97,282709
2020/04/30,09:52:00,178.99,179.15,178.90,179.06,326491
2020/04/30,09:53:00,179.06,179.48,178.94,179.48,284099
2020/04/30,09:54:00,179.48,179.88,179.45,179.66,457887
2020/04/30,09:55:00,179.66,179.70,179.11,179.29,348385
2020/04/30,09:56:00,179.30,179.30,178.66,178.68,193512
2020/04/30,09:57:00,178.68,178.99,178.52,178.95,223564
2020/04/30,09:58:00,178.97,179.11,178.87,178.94,271651
2020/04/30,09:59:00,178.94,179.14,178.74,179.13,212961
2020/04/30,10:00:00,179.13,179.38,178.96,179.00,261397
2020/04/30,10:01:00,179.00,179.25,178.87,179.11,220675
2020/04/30,10:02:00,179.12,179.27,178.90,178.96,222960
2020/04/30,10:03:00,178.96,179.01,178.70,178.80,154803
2020/04/30,10:04:00,178.80,178.86,178.67,178.70,157426
2020/04/30,10:05:00,178.70,178.73,178.33,178.52,157665
2020/04/30,10:06:00,178.52,178.74,178.43,178.65,113184
2020/04/30,10:07:00,178.65,178.74,178.57,178.72,136600
2020/04/30,10:08:00,178.72,178.77,178.57,178.62,94254
2020/04/30,10:09:00,178.62,178.71,178.35,178.38,126074
2020/04/30,10:10:00,178.38,178.42,178.22,178.31,168108
2020/04/30,10:11:00,178.31,178.78,178.28,178.59,238010
2020/04/30,10:12:00,178.59,179.04,178.46,179.02,216331
2020/04/30,10:13:00,179.02,179.15,178.97,179.04,276371
2020/04/30,10:14:00,179.04,179.20,178.95,179.17,159087
2020/04/30,10:15:00,179.17,179.19,178.96,179.13,109865
2020/04/30,10:16:00,179.13,179.45,179.11,179.42,171961
2020/04/30,10:17:00,179.44,179.54,179.05,179.20,199506
2020/04/30,10:18:00,179.20,179.39,179.14,179.30,227841
2020/04/30,10:19:00,179.30,179.57,179.25,179.39,161722
2020/04/30,10:20:00,179.39,179.49,179.28,179.28,130463
2020/04/30,10:21:00,179.28,179.32,179.01,179.10,143015
2020/04/30,10:22:00,179.10,179.17,178.66,178.73,107425
2020/04/30,10:23:00,178.73,178.87,178.63,178.69,106197
2020/04/30,10:24:00,178.71,178.74,178.52,178.60,101598
2020/04/30,10:25:00,178.60,178.61,178.25,178.31,176233
2020/04/30,10:26:00,178.31,178.56,178.31,178.56,112220
2020/04/30,10:27:00,178.56,178.71,178.40,178.45,104231
2020/04/30,10:28:00,178.45,178.99,178.45,178.98,126347
2020/04/30,10:29:00,178.98,179.29,178.97,179.26,183139
2020/04/30,10:30:00,179.27,179.42,179.23,179.29,159875
2020/04/30,10:31:00,179.29,179.48,179.25,179.28,161950
2020/04/30,10:32:00,179.26,179.46,179.15,179.39,114762
2020/04/30,10:33:00,179.39,179.55,179.27,179.34,96278
2020/04/30,10:34:00,179.34,179.41,178.95,179.08,116759
2020/04/30,10:35:00,179.08,179.24,179.04,179.09,88627
2020/04/30,10:36:00,179.09,179.24,179.01,179.14,97956
2020/04/30,10:37:00,179.14,179.15,178.80,178.91,82213
2020/04/30,10:38:00,178.93,179.16,178.93,179.03,115939
2020/04/30,10:39:00,179.02,179.12,178.89,178.89,99962
2020/04/30,10:40:00,178.90,179.00,178.86,178.86,63407
2020/04/30,10:41:00,178.86,178.92,178.76,178.85,93346
2020/04/30,10:42:00,178.85,179.00,178.70,178.76,97160
2020/04/30,10:43:00,178.76,178.90,178.61,178.72,86301
2020/04/30,10:44:00,178.72,178.81,178.55,178.56,112171
2020/04/30,10:45:00,178.56,178.60,178.40,178.46,200481
2020/04/30,10:46:00,178.46,178.53,178.39,178.44,88420
2020/04/30,10:47:00,178.44,178.69,178.38,178.64,93973
2020/04/30,10:48:00,178.64,178.68,178.49,178.64,79731
2020/04/30,10:49:00,178.64,178.93,178.59,178.81,114220
2020/04/30,10:50:00,178.81,178.92,178.80,178.83,98405
2020/04/30,10:51:00,178.82,178.93,178.81,178.85,75447
2020/04/30,10:52:00,178.85,178.85,178.59,178.60,80594
2020/04/30,10:53:00,178.61,178.67,178.44,178.44,76628
2020/04/30,10:54:00,178.44,178.75,178.44,178.72,64070
2020/04/30,10:55:00,178.72,179.06,178.71,179.02,110828
2020/04/30,10:56:00,179.03,179.04,178.80,178.94,66163
2020/04/30,10:57:00,178.96,179.19,178.94,179.10,96658
2020/04/30,10:58:00,179.10,179.22,179.01,179.19,118110
2020/04/30,10:59:00,179.17,179.20,179.02,179.09,56684
2020/04/30,11:00:00,179.09,179.17,178.96,179.04,78347
2020/04/30,11:01:00,179.04,179.36,179.04,179.30,109295
2020/04/30,11:02:00,179.30,179.49,179.29,179.49,101635
2020/04/30,11:03:00,179.47,179.58,179.30,179.49,144185
2020/04/30,11:04:00,179.49,179.63,179.42,179.58,104179
2020/04/30,11:05:00,179.58,179.58,179.44,179.47,81038
2020/04/30,11:06:00,179.47,179.53,179.35,179.39,72911
2020/04/30,11:07:00,179.39,179.58,179.39,179.52,66364
2020/04/30,11:08:00,179.52,179.73,179.52,179.69,135790
2020/04/30,11:09:00,179.69,179.72,179.51,179.64,84599
2020/04/30,11:10:00,179.64,179.68,179.53,179.58,77407
2020/04/30,11:11:00,179.57,179.66,179.42,179.56,121646
2020/04/30,11:12:00,179.56,179.59,179.44,179.52,64708
2020/04/30,11:13:00,179.52,179.55,179.32,179.53,118208
2020/04/30,11:14:00,179.53,179.58,179.42,179.47,53791
2020/04/30,11:15:00,179.46,179.53,179.40,179.40,60526
2020/04/30,11:16:00,179.40,179.57,179.40,179.45,58990
2020/04/30,11:17:00,179.45,179.49,179.20,179.40,90942
2020/04/30,11:18:00,179.39,179.57,179.29,179.57,83125
2020/04/30,11:19:00,179.57,179.65,179.54,179.58,106446
2020/04/30,11:20:00,179.58,179.59,179.41,179.55,81954
2020/04/30,11:21:00,179.55,179.58,179.37,179.55,91533
2020/04/30,11:22:00,179.55,179.75,179.52,179.66,147531
2020/04/30,11:23:00,179.67,179.72,179.56,179.58,156678
2020/04/30,11:24:00,179.58,179.59,179.36,179.45,101305
2020/04/30,11:25:00,179.45,179.45,179.29,179.39,69990
2020/04/30,11:26:00,179.40,179.70,179.37,179.66,119548
2020/04/30,11:27:00,179.66,179.68,179.48,179.58,67233
2020/04/30,11:28:00,179.58,179.62,179.49,179.55,80343
2020/04/30,11:29:00,179.55,179.66,179.32,179.37,83876
2020/04/30,11:30:00,179.37,179.41,179.30,179.32,69203
2020/04/30,11:31:00,179.32,179.37,179.13,179.20,102238
2020/04/30,11:32:00,179.22,179.36,179.19,179.26,65454
2020/04/30,11:33:00,179.25,179.28,179.16,179.27,49299
2020/04/30,11:34:00,179.27,179.39,179.23,179.34,54526
2020/04/30,11:35:00,179.34,179.37,179.23,179.23,60594
2020/04/30,11:36:00,179.22,179.30,179.15,179.16,37122
2020/04/30,11:37:00,179.16,179.16,179.01,179.13,114215
2020/04/30,11:38:00,179.13,179.14,178.60,178.66,192663
2020/04/30,11:39:00,178.66,178.80,178.63,178.76,77420
2020/04/30,11:40:00,178.76,178.93,178.75,178.89,65705
2020/04/30,11:41:00,178.89,179.07,178.86,178.91,54141
2020/04/30,11:42:00,178.91,178.99,178.85,178.96,68430
2020/04/30,11:43:00,178.95,178.95,178.73,178.84,47372
2020/04/30,11:44:00,178.84,178.91,178.71,178.74,45601
2020/04/30,11:45:00,178.74,178.74,178.59,178.65,58347
2020/04/30,11:46:00,178.65,178.72,178.41,178.46,126632
2020/04/30,11:47:00,178.46,178.48,178.14,178.30,129931
2020/04/30,11:48:00,178.29,178.29,177.82,177.85,278118
2020/04/30,11:49:00,177.87,178.12,177.87,178.05,89602
2020/04/30,11:50:00,178.04,178.12,177.92,177.93,90447
2020/04/30,11:51:00,177.93,178.02,177.69,177.72,133580
2020/04/30,11:52:00,177.72,178.02,177.68,177.83,131953
2020/04/30,11:53:00,177.83,177.92,177.71,177.92,103925
2020/04/30,11:54:00,177.92,178.18,177.90,177.91,125717
2020/04/30,11:55:00,177.91,178.00,177.69,177.72,130253
2020/04/30,11:56:00,177.72,177.90,177.71,177.83,106753
2020/04/30,11:57:00,177.85,178.04,177.83,177.89,89532
2020/04/30,11:58:00,177.89,178.00,177.85,177.97,72309
2020/04/30,11:59:00,177.97,177.97,177.52,177.69,156575
2020/04/30,12:00:00,177.69,177.71,177.57,177.57,91160
2020/04/30,12:01:00,177.56,177.62,177.37,177.55,153005
2020/04/30,12:02:00,177.55,177.58,177.02,177.07,176790
2020/04/30,12:03:00,177.07,177.07,176.85,176.96,187806
2020/04/30,12:04:00,176.96,177.28,176.94,177.24,133863
2020/04/30,12:05:00,177.23,177.59,177.23,177.59,116019
2020/04/30,12:06:00,177.59,177.63,177.28,177.34,115768
2020/04/30,12:07:00,177.34,177.63,177.29,177.62,102582
2020/04/30,12:08:00,177.62,177.80,177.58,177.73,141294
2020/04/30,12:09:00,177.73,177.76,177.59,177.60,90572
2020/04/30,12:10:00,177.60,177.66,177.54,177.63,82874
2020/04/30,12:11:00,177.63,177.75,177.41,177.74,81113
2020/04/30,12:12:00,177.74,177.79,177.65,177.68,59266
2020/04/30,12:13:00,177.68,177.80,177.57,177.76,58347
2020/04/30,12:14:00,177.76,177.80,177.63,177.70,51037
2020/04/30,12:15:00,177.71,177.79,177.67,177.76,43414
2020/04/30,12:16:00,177.77,177.77,177.31,177.37,99918
2020/04/30,12:17:00,177.37,177.44,177.20,177.26,89881
2020/04/30,12:18:00,177.26,177.34,177.21,177.23,79263
2020/04/30,12:19:00,177.23,177.38,177.17,177.17,77463
2020/04/30,12:20:00,177.18,177.22,177.01,177.07,88271
2020/04/30,12:21:00,177.07,177.19,177.05,177.10,50595
2020/04/30,12:22:00,177.10,177.22,177.08,177.17,70477
2020/04/30,12:23:00,177.18,177.23,177.14,177.20,62943
2020/04/30,12:24:00,177.20,177.46,177.19,177.41,66501
2020/04/30,12:25:00,177.42,177.48,177.30,177.33,65677
2020/04/30,12:26:00,177.33,177.45,177.24,177.45,61432
2020/04/30,12:27:00,177.45,177.66,177.44,177.53,99304
2020/04/30,12:28:00,177.53,177.62,177.41,177.61,70656
2020/04/30,12:29:00,177.61,177.66,177.34,177.34,66983
2020/04/30,12:30:00,177.34,177.68,177.31,177.66,136347
2020/04/30,12:31:00,177.66,177.75,177.49,177.56,139735
2020/04/30,12:32:00,177.56,177.72,177.48,177.55,61598
2020/04/30,12:33:00,177.56,177.60,177.27,177.29,77652
2020/04/30,12:34:00,177.29,177.43,177.24,177.26,59609
2020/04/30,12:35:00,177.26,177.26,177.16,177.18,73991
2020/04/30,12:36:00,177.18,177.33,177.18,177.24,51406
2020/04/30,12:37:00,177.24,177.54,177.24,177.45,68206
2020/04/30,12:38:00,177.45,177.50,177.41,177.50,43800
2020/04/30,12:39:00,177.50,177.53,177.37,177.44,49961
2020/04/30,12:40:00,177.44,177.44,177.34,177.40,45299
2020/04/30,12:41:00,177.40,177.44,177.27,177.38,72388
2020/04/30,12:42:00,177.38,177.46,177.30,177.41,40161
2020/04/30,12:43:00,177.41,177.69,177.40,177.67,61125
2020/04/30,12:44:00,177.67,177.69,177.49,177.53,65949
2020/04/30,12:45:00,177.53,177.56,177.40,177.51,65992
2020/04/30,12:46:00,177.51,177.69,177.46,177.65,53418
2020/04/30,12:47:00,177.65,177.67,177.53,177.54,37484
2020/04/30,12:48:00,177.54,177.65,177.50,177.64,37210
2020/04/30,12:49:00,177.64,177.85,177.61,177.83,77318
2020/04/30,12:50:00,177.83,177.97,177.80,177.96,76908
2020/04/30,12:51:00,177.96,177.97,177.85,177.91,54620
2020/04/30,12:52:00,177.91,178.14,177.91,178.10,107636
2020/04/30,12:53:00,178.09,178.22,178.09,178.19,84820
2020/04/30,12:54:00,178.19,178.21,177.94,178.11,96038
2020/04/30,12:55:00,178.11,178.21,178.06,178.19,48070
2020/04/30,12:56:00,178.19,178.20,178.02,178.08,45072
2020/04/30,12:57:00,178.09,178.27,178.07,178.24,60777
2020/04/30,12:58:00,178.24,178.38,178.22,178.36,72254
2020/04/30,12:59:00,178.36,178.37,178.15,178.34,48755
2020/04/30,13:00:00,178.34,178.40,178.29,178.37,46855
2020/04/30,13:01:00,178.37,178.46,178.31,178.31,60944
2020/04/30,13:02:00,178.31,178.53,178.30,178.50,67815
2020/04/30,13:03:00,178.50,178.56,178.43,178.54,58415
2020/04/30,13:04:00,178.54,178.58,178.33,178.34,77640
2020/04/30,13:05:00,178.34,178.37,178.04,178.04,71371
2020/04/30,13:06:00,178.06,178.18,177.97,178.08,73088
2020/04/30,13:07:00,178.08,178.27,178.03,178.26,54684
2020/04/30,13:08:00,178.26,178.27,178.11,178.18,27313
2020/04/30,13:09:00,178.18,178.28,178.12,178.27,31057
2020/04/30,13:10:00,178.27,178.36,178.20,178.32,58441
2020/04/30,13:11:00,178.32,178.33,178.03,178.25,64083
2020/04/30,13:12:00,178.25,178.25,178.10,178.23,34137
2020/04/30,13:13:00,178.23,178.45,178.16,178.43,83949
2020/04/30,13:14:00,178.43,178.61,178.39,178.45,75070
2020/04/30,13:15:00,178.45,178.60,178.44,178.57,70483
2020/04/30,13:16:00,178.57,178.58,178.43,178.51,53518
2020/04/30,13:17:00,178.51,178.54,178.36,178.44,70079
2020/04/30,13:18:00,178.44,178.44,178.28,178.32,33283
2020/04/30,13:19:00,178.33,178.37,178.20,178.33,40348
2020/04/30,13:20:00,178.31,178.35,178.17,178.19,44320
2020/04/30,13:21:00,178.19,178.28,178.04,178.14,69829
2020/04/30,13:22:00,178.14,178.19,178.08,178.09,34397
2020/04/30,13:23:00,178.09,178.15,178.06,178.14,47608
2020/04/30,13:24:00,178.14,178.18,178.05,178.12,58365
2020/04/30,13:25:00,178.12,178.16,178.07,178.15,26504
2020/04/30,13:26:00,178.13,178.14,177.89,177.92,67501
2020/04/30,13:27:00,177.93,178.06,177.93,178.01,32659
2020/04/30,13:28:00,178.02,178.28,178.02,178.28,36130
2020/04/30,13:29:00,178.28,178.38,178.26,178.29,48274
2020/04/30,13:30:00,178.29,178.32,178.05,178.06,33519
2020/04/30,13:31:00,178.06,178.12,177.91,177.92,62143
2020/04/30,13:32:00,177.94,178.10,177.84,178.03,38118
2020/04/30,13:33:00,178.03,178.20,178.03,178.12,37905
2020/04/30,13:34:00,178.15,178.31,178.15,178.31,37532
2020/04/30,13:35:00,178.31,178.43,178.18,178.24,69040
2020/04/30,13:36:00,178.24,178.44,178.23,178.43,51456
2020/04/30,13:37:00,178.43,178.45,178.35,178.38,57109
2020/04/30,13:38:00,178.38,178.41,178.03,178.04,72599
2020/04/30,13:39:00,178.04,178.28,177.98,178.12,69233
2020/04/30,13:40:00,178.12,178.23,178.10,178.14,38687
2020/04/30,13:41:00,178.14,178.16,177.87,178.02,52665
2020/04/30,13:42:00,178.02,178.07,177.98,177.99,32516
2020/04/30,13:43:00,177.99,178.04,177.86,177.98,49515
2020/04/30,13:44:00,177.99,178.08,177.92,177.92,58717
2020/04/30,13:45:00,177.93,178.01,177.91,178.00,50553
2020/04/30,13:46:00,177.99,178.00,177.77,177.79,79835
2020/04/30,13:47:00,177.79,177.86,177.70,177.74,55437
2020/04/30,13:48:00,177.74,177.90,177.72,177.87,58146
2020/04/30,13:49:00,177.87,178.00,177.84,177.98,34135
2020/04/30,13:50:00,177.98,178.20,177.97,178.17,102605
2020/04/30,13:51:00,178.17,178.34,178.14,178.23,134317
2020/04/30,13:52:00,178.23,178.43,178.23,178.39,65097
2020/04/30,13:53:00,178.39,178.43,178.26,178.28,69848
2020/04/30,13:54:00,178.28,178.28,178.01,178.11,72268
2020/04/30,13:55:00,178.12,178.39,178.12,178.37,74666
2020/04/30,13:56:00,178.38,178.38,178.27,178.27,72288
2020/04/30,13:57:00,178.27,178.35,178.24,178.32,40735
2020/04/30,13:58:00,178.32,178.33,178.19,178.24,34377
2020/04/30,13:59:00,178.24,178.24,178.01,178.07,37368
2020/04/30,14:00:00,178.07,178.15,178.06,178.11,28236
2020/04/30,14:01:00,178.11,178.32,178.11,178.29,45286
2020/04/30,14:02:00,178.29,178.29,177.87,178.07,69619
2020/04/30,14:03:00,178.07,178.36,178.07,178.36,54996
2020/04/30,14:04:00,178.36,178.57,178.32,178.45,97561
2020/04/30,14:05:00,178.45,178.56,178.41,178.54,46097
2020/04/30,14:06:00,178.54,178.61,178.47,178.48,55218
2020/04/30,14:07:00,178.49,178.76,178.48,178.68,100044
2020/04/30,14:08:00,178.68,178.79,178.59,178.78,70285
2020/04/30,14:09:00,178.79,178.82,178.67,178.73,59827
2020/04/30,14:10:00,178.73,178.80,178.66,178.72,52345
2020/04/30,14:11:00,178.72,178.83,178.66,178.80,53325
2020/04/30,14:12:00,178.80,178.84,178.71,178.78,49989
2020/04/30,14:13:00,178.78,178.84,178.71,178.75,56428
2020/04/30,14:14:00,178.75,178.81,178.71,178.77,37785
2020/04/30,14:15:00,178.78,178.88,178.76,178.86,62201
2020/04/30,14:16:00,178.87,178.88,178.77,178.77,60415
2020/04/30,14:17:00,178.77,178.77,178.59,178.71,69820
2020/04/30,14:18:00,178.71,178.77,178.64,178.75,36397
2020/04/30,14:19:00,178.75,178.79,178.60,178.60,44152
2020/04/30,14:20:00,178.58,178.62,178.54,178.55,31127
2020/04/30,14:21:00,178.55,178.69,178.55,178.62,53569
2020/04/30,14:22:00,178.62,178.67,178.51,178.59,34299
2020/04/30,14:23:00,178.57,178.72,178.56,178.68,27953
2020/04/30,14:24:00,178.70,178.75,178.66,178.68,39593
2020/04/30,14:25:00,178.70,178.72,178.55,178.66,38810
2020/04/30,14:26:00,178.66,178.69,178.58,178.64,27379
2020/04/30,14:27:00,178.64,178.65,178.46,178.46,43361
2020/04/30,14:28:00,178.46,178.50,178.21,178.29,90762
2020/04/30,14:29:00,178.30,178.39,178.26,178.37,67034
2020/04/30,14:30:00,178.37,178.43,178.30,178.35,38316
2020/04/30,14:31:00,178.35,178.51,178.33,178.51,40529
2020/04/30,14:32:00,178.51,178.51,178.41,178.44,38945
2020/04/30,14:33:00,178.43,178.55,178.43,178.48,53132
2020/04/30,14:34:00,178.48,178.50,178.39,178.41,37313
2020/04/30,14:35:00,178.40,178.40,178.22,178.30,47073
2020/04/30,14:36:00,178.31,178.32,178.06,178.16,58460
2020/04/30,14:37:00,178.16,178.20,178.06,178.20,48854
2020/04/30,14:38:00,178.20,178.22,178.10,178.10,30616
2020/04/30,14:39:00,178.10,178.11,177.81,177.81,86459
2020/04/30,14:40:00,177.81,177.91,177.76,177.87,88469
2020/04/30,14:41:00,177.87,177.87,177.72,177.73,69111
2020/04/30,14:42:00,177.73,177.76,177.56,177.70,100154
2020/04/30,14:43:00,177.69,177.89,177.69,177.80,97966
2020/04/30,14:44:00,177.80,177.86,177.75,177.84,76313
2020/04/30,14:45:00,177.84,177.84,177.65,177.76,65631
2020/04/30,14:46:00,177.76,177.89,177.71,177.88,68414
2020/04/30,14:47:00,177.89,178.08,177.89,177.98,85359
2020/04/30,14:48:00,177.98,177.98,177.78,177.84,55143
2020/04/30,14:49:00,177.84,177.84,177.60,177.72,59974
2020/04/30,14:50:00,177.72,177.80,177.71,177.76,39323
2020/04/30,14:51:00,177.76,177.88,177.76,177.81,50610
2020/04/30,14:52:00,177.80,177.83,177.55,177.83,64879
2020/04/30,14:53:00,177.83,177.84,177.62,177.69,64441
2020/04/30,14:54:00,177.69,177.74,177.58,177.67,65958
2020/04/30,14:55:00,177.68,177.68,177.52,177.58,63360
2020/04/30,14:56:00,177.58,177.66,177.51,177.66,56086
2020/04/30,14:57:00,177.66,177.71,177.51,177.58,53058
2020/04/30,14:58:00,177.56,177.57,177.36,177.50,110823
2020/04/30,14:59:00,177.50,177.58,177.40,177.56,69200
2020/04/30,15:00:00,177.56,177.60,177.51,177.54,37403
2020/04/30,15:01:00,177.54,177.61,177.47,177.52,44425
2020/04/30,15:02:00,177.50,177.53,177.43,177.46,48548
2020/04/30,15:03:00,177.46,177.55,177.44,177.53,52202
2020/04/30,15:04:00,177.52,177.55,177.43,177.53,55178
2020/04/30,15:05:00,177.53,177.54,177.42,177.48,71451
2020/04/30,15:06:00,177.48,177.65,177.45,177.63,70685
2020/04/30,15:07:00,177.63,177.74,177.53,177.68,73590
2020/04/30,15:08:00,177.69,177.89,177.67,177.77,124904
2020/04/30,15:09:00,177.76,177.97,177.74,177.92,58426
2020/04/30,15:10:00,177.93,178.00,177.88,177.92,64964
2020/04/30,15:11:00,177.92,177.94,177.77,177.84,67927
2020/04/30,15:12:00,177.84,177.95,177.77,177.95,78260
2020/04/30,15:13:00,177.95,178.00,177.82,177.84,76412
2020/04/30,15:14:00,177.84,177.95,177.84,177.94,62530
2020/04/30,15:15:00,177.93,177.93,177.81,177.86,69264
2020/04/30,15:16:00,177.88,178.22,177.86,178.17,160381
2020/04/30,15:17:00,178.17,178.17,178.02,178.17,74773
2020/04/30,15:18:00,178.17,178.30,178.12,178.24,95828
2020/04/30,15:19:00,178.24,178.37,178.23,178.36,72068
2020/04/30,15:20:00,178.36,178.40,178.21,178.23,71855
2020/04/30,15:21:00,178.23,178.40,178.21,178.38,88584
2020/04/30,15:22:00,178.38,178.47,178.35,178.40,99606
2020/04/30,15:23:00,178.40,178.68,178.37,178.68,91481
2020/04/30,15:24:00,178.68,178.73,178.57,178.68,88151
2020/04/30,15:25:00,178.68,178.81,178.68,178.73,94402
2020/04/30,15:26:00,178.73,178.78,178.52,178.54,103397
2020/04/30,15:27:00,178.54,178.61,178.34,178.40,115839
2020/04/30,15:28:00,178.37,178.53,178.37,178.46,80566
2020/04/30,15:29:00,178.45,178.53,178.39,178.43,57017
2020/04/30,15:30:00,178.42,178.60,178.41,178.57,61396
2020/04/30,15:31:00,178.57,178.73,178.53,178.56,92769
2020/04/30,15:32:00,178.55,178.67,178.55,178.61,75229
2020/04/30,15:33:00,178.63,178.66,178.52,178.61,70409
2020/04/30,15:34:00,178.61,178.66,178.37,178.42,78681
2020/04/30,15:35:00,178.42,178.48,178.24,178.25,90543
2020/04/30,15:36:00,178.25,178.32,178.05,178.07,82486
2020/04/30,15:37:00,178.07,178.19,178.02,178.04,68649
2020/04/30,15:38:00,178.04,178.05,177.86,177.99,108904
2020/04/30,15:39:00,177.98,178.09,177.96,178.06,65216
2020/04/30,15:40:00,178.06,178.21,178.06,178.14,67928
2020/04/30,15:41:00,178.14,178.28,178.09,178.15,72894
2020/04/30,15:42:00,178.15,178.23,178.03,178.17,77471
2020/04/30,15:43:00,178.17,178.17,177.94,178.16,159832
2020/04/30,15:44:00,178.14,178.36,178.08,178.32,95553
2020/04/30,15:45:00,178.31,178.40,178.23,178.25,107360
2020/04/30,15:46:00,178.25,178.47,178.24,178.31,95612
2020/04/30,15:47:00,178.31,178.34,178.08,178.13,97103
2020/04/30,15:48:00,178.13,178.50,178.03,178.06,175091
2020/04/30,15:49:00,178.06,178.20,178.04,178.05,92463
2020/04/30,15:50:00,178.05,179.06,177.96,177.98,228670
2020/04/30,15:51:00,178.01,178.43,177.91,178.38,96869
2020/04/30,15:52:00,178.45,178.45,178.33,178.33,157676
2020/04/30,15:53:00,178.56,179.21,178.55,179.21,290225
2020/05/01,09:31:00,175.80,176.00,175.62,175.99,712275
2020/05/01,09:32:00,175.97,176.55,175.87,176.55,231453
2020/05/01,09:33:00,176.55,176.79,176.17,176.63,264017
2020/05/01,09:34:00,176.63,176.69,176.48,176.57,151373
2020/05/01,09:35:00,176.59,177.13,176.57,177.13,228302
2020/05/01,09:36:00,177.13,177.28,176.88,177.06,177655
2020/05/01,09:37:00,177.01,177.07,176.65,176.70,141877
2020/05/01,09:38:00,176.69,176.77,176.29,176.41,148287
2020/05/01,09:39:00,176.41,176.49,176.30,176.32,107430
2020/05/01,09:40:00,176.32,176.47,176.02,176.28,166062
2020/05/01,09:41:00,176.26,176.55,176.26,176.34,130760
2020/05/01,09:42:00,176.34,176.45,176.20,176.27,141527
2020/05/01,09:43:00,176.29,176.64,176.26,176.38,155748
2020/05/01,09:44:00,176.38,176.41,175.78,175.93,275072
2020/05/01,09:45:00,175.89,176.35,175.89,176.34,157887
2020/05/01,09:46:00,176.34,176.80,176.30,176.70,145344
2020/05/01,09:47:00,176.70,177.00,176.47,176.68,211807
2020/05/01,09:48:00,176.70,177.09,176.66,176.82,159120
2020/05/01,09:49:00,176.81,177.47,176.73,177.47,186990
2020/05/01,09:50:00,177.47,177.65,177.22,177.64,166110
2020/05/01,09:51:00,177.64,177.83,177.45,177.57,164336
2020/05/01,09:52:00,177.57,177.59,177.25,177.35,116056
2020/05/01,09:53:00,177.35,177.48,177.25,177.30,84683
2020/05/01,09:54:00,177.30,177.34,177.02,177.19,106528
2020/05/01,09:55:00,177.21,177.35,177.03,177.15,66607
2020/05/01,09:56:00,177.14,177.44,177.12,177.25,90232
2020/05/01,09:57:00,177.25,177.33,177.10,177.21,66160
2020/05/01,09:58:00,177.21,177.50,177.21,177.47,57426
2020/05/01,09:59:00,177.47,177.55,177.39,177.44,75396
2020/05/01,10:00:00,177.44,177.61,177.29,177.59,92833
2020/05/01,10:01:00,177.59,177.94,177.43,177.91,177996
2020/05/01,10:02:00,177.91,178.18,177.74,178.04,186562
2020/05/01,10:03:00,178.04,178.20,177.96,177.99,155205
2020/05/01,10:04:00,177.99,178.00,177.54,177.67,90419
2020/05/01,10:05:00,177.67,177.86,177.62,177.81,86331
2020/05/01,10:06:00,177.84,178.05,177.73,177.95,95881
2020/05/01,10:07:00,177.95,178.49,177.87,178.26,197947
2020/05/01,10:08:00,178.26,178.43,178.13,178.36,112290
2020/05/01,10:09:00,178.36,178.45,178.28,178.43,116749
2020/05/01,10:10:00,178.43,178.43,178.18,178.24,92150
2020/05/01,10:11:00,178.24,178.24,177.90,178.00,151465
2020/05/01,10:12:00,177.99,177.99,177.72,177.81,109239
2020/05/01,10:13:00,177.81,177.88,177.70,177.83,87527
2020/05/01,10:14:00,177.83,177.83,177.56,177.58,89467
2020/05/01,10:15:00,177.58,177.80,177.58,177.73,84407
2020/05/01,10:16:00,177.73,177.73,177.32,177.49,89673
2020/05/01,10:17:00,177.51,177.60,177.10,177.24,103327
2020/05/01,10:18:00,177.24,177.30,177.10,177.11,82869
2020/05/01,10:19:00,177.11,177.25,177.05,177.18,77324
2020/05/01,10:20:00,177.18,177.28,177.14,177.23,97159
2020/05/01,10:21:00,177.23,177.45,177.07,177.43,99286
2020/05/01,10:22:00,177.43,177.65,177.35,177.35,99804
2020/05/01,10:23:00,177.36,177.38,177.03,177.06,77346
2020/05/01,10:24:00,177.06,177.17,176.93,177.08,130727
2020/05/01,10:25:00,177.08,177.08,176.81,176.93,109205
2020/05/01,10:26:00,176.93,177.34,176.92,177.32,113521
2020/05/01,10:27:00,177.32,177.37,177.15,177.37,77703
2020/05/01,10:28:00,177.35,177.37,177.18,177.31,89221
2020/05/01,10:29:00,177.31,177.32,177.19,177.32,57291
2020/05/01,10:30:00,177.32,177.42,177.18,177.41,118570
2020/05/01,10:31:00,177.41,177.52,177.19,177.23,102532
2020/05/01,10:32:00,177.24,177.30,177.16,177.24,98094
2020/05/01,10:33:00,177.24,177.32,177.13,177.27,61945
2020/05/01,10:34:00,177.27,177.45,177.17,177.32,56957
2020/05/01,10:35:00,177.32,177.50,177.29,177.50,49139
2020/05/01,10:36:00,177.50,177.81,177.48,177.78,97884
2020/05/01,10:37:00,177.78,177.87,177.66,177.81,99317
2020/05/01,10:38:00,177.79,177.82,177.59,177.66,61363
2020/05/01,10:39:00,177.66,177.73,177.62,177.73,36860
2020/05/01,10:40:00,177.73,177.76,177.62,177.73,44482
2020/05/01,10:41:00,177.73,177.75,177.51,177.58,63447
2020/05/01,10:42:00,177.58,177.84,177.56,177.81,69573
2020/05/01,10:43:00,177.81,177.89,177.74,177.84,69052
2020/05/01,10:44:00,177.83,177.86,177.72,177.78,50839
2020/05/01,10:45:00,177.78,177.78,177.56,177.70,86001
2020/05/01,10:46:00,177.69,177.73,177.55,177.67,64885
2020/05/01,10:47:00,177.67,177.75,177.59,177.63,62630
2020/05/01,10:48:00,177.63,177.63,177.48,177.56,52518
2020/05/01,10:49:00,177.57,177.76,177.54,177.74,89575
2020/05/01,10:50:00,177.74,177.95,177.74,177.85,64435
2020/05/01,10:51:00,177.85,178.13,177.76,178.09,147867
2020/05/01,10:52:00,178.09,178.10,177.93,178.09,97468
2020/05/01,10:53:00,178.09,178.28,178.00,178.24,106836
2020/05/01,10:54:00,178.23,178.32,178.17,178.28,101822
2020/05/01,10:55:00,178.28,178.33,178.18,178.24,96427
2020/05/01,10:56:00,178.24,178.39,178.21,178.33,128544
2020/05/01,10:57:00,178.33,178.44,178.10,178.41,121365
2020/05/01,10:58:00,178.41,178.64,178.36,178.45,197402
2020/05/01,10:59:00,178.44,178.56,178.36,178.36,114850
2020/05/01,11:00:00,178.36,178.37,178.12,178.12,118782
2020/05/01,11:01:00,178.12,178.12,177.58,177.61,136404
2020/05/01,11:02:00,177.60,177.66,177.47,177.58,90000
2020/05/01,11:03:00,177.58,177.68,177.43,177.65,92589
2020/05/01,11:04:00,177.65,177.85,177.63,177.63,82124
2020/05/01,11:05:00,177.63,177.65,177.53,177.61,49398
2020/05/01,11:06:00,177.61,177.66,177.50,177.53,49235
2020/05/01,11:07:00,177.56,177.73,177.39,177.49,68998
2020/05/01,11:08:00,177.47,177.58,177.38,177.53,63413
2020/05/01,11:09:00,177.53,177.61,177.42,177.57,60619
2020/05/01,11:10:00,177.57,177.69,177.52,177.62,60180
2020/05/01,11:11:00,177.60,177.68,177.54,177.67,52123
2020/05/01,11:12:00,177.67,177.72,177.55,177.67,51076
2020/05/01,11:13:00,177.68,177.68,177.52,177.64,53823
2020/05/01,11:14:00,177.61,177.67,177.54,177.59,46315
2020/05/01,11:15:00,177.61,177.90,177.56,177.86,73035
2020/05/01,11:16:00,177.86,177.86,177.59,177.61,61510
2020/05/01,11:17:00,177.61,177.61,177.45,177.55,74669
2020/05/01,11:18:00,177.54,177.56,177.43,177.45,53661
2020/05/01,11:19:00,177.45,177.54,177.29,177.30,72666
2020/05/01,11:20:00,177.30,177.32,177.13,177.18,82997
2020/05/01,11:21:00,177.18,177.38,177.18,177.36,50826
2020/05/01,11:22:00,177.36,177.38,177.25,177.27,40686
2020/05/01,11:23:00,177.28,177.42,177.15,177.17,78924
2020/05/01,11:24:00,177.19,177.27,177.12,177.21,49139
2020/05/01,11:25:00,177.21,177.22,176.92,176.94,129572
2020/05/01,11:26:00,176.94,177.25,176.94,177.21,68271
2020/05/01,11:27:00,177.21,177.26,177.06,177.12,68387
2020/05/01,11:28:00,177.12,177.36,177.12,177.23,52606
2020/05/01,11:29:00,177.23,177.24,177.09,177.12,45453
2020/05/01,11:30:00,177.12,177.14,177.02,177.07,39426
2020/05/01,11:31:00,177.07,177.09,176.81,176.83,70501
2020/05/01,11:32:00,176.82,176.96,176.80,176.92,84518
2020/05/01,11:33:00,176.92,176.92,176.72,176.78,103702
2020/05/01,11:34:00,176.78,176.94,176.76,176.86,83181
2020/05/01,11:35:00,176.86,176.98,176.76,176.80,46668
2020/05/01,11:36:00,176.80,176.92,176.79,176.83,33288
2020/05/01,11:37:00,176.84,176.97,176.75,176.91,54914
2020/05/01,11:38:00,176.91,177.12,176.88,177.06,143887
2020/05/01,11:39:00,177.06,177.11,176.96,176.98,44487
2020/05/01,11:40:00,176.98,177.14,176.96,177.13,38485
2020/05/01,11:41:00,177.13,177.14,177.03,177.13,43549
2020/05/01,11:42:00,177.13,177.17,177.05,177.14,60443
2020/05/01,11:43:00,177.14,177.27,177.13,177.16,46163
2020/05/01,11:44:00,177.16,177.22,177.09,177.11,33259
2020/05/01,11:45:00,177.11,177.14,177.02,177.02,51424
2020/05/01,11:46:00,177.02,177.03,176.61,176.64,104914
2020/05/01,11:47:00,176.64,176.76,176.60,176.60,66613
2020/05/01,11:48:00,176.60,176.64,176.43,176.62,90280
2020/05/01,11:49:00,176.62,176.64,176.39,176.46,69143
2020/05/01,11:50:00,176.46,176.62,176.45,176.59,61740
2020/05/01,11:51:00,176.58,176.59,176.37,176.42,62451
2020/05/01,11:52:00,176.42,176.55,176.38,176.39,47813
2020/05/01,11:53:00,176.38,176.38,176.23,176.26,81127
2020/05/01,11:54:00,176.26,176.48,176.26,176.35,74998
2020/05/01,11:55:00,176.36,176.49,176.27,176.49,43888
2020/05/01,11:56:00,176.49,176.60,176.46,176.49,111614
2020/05/01,11:57:00,176.49,176.53,176.25,176.26,74897
2020/05/01,11:58:00,176.26,176.33,176.16,176.22,124904
2020/05/01,11:59:00,176.21,176.59,176.21,176.38,84359
2020/05/01,12:00:00,176.38,176.45,176.25,176.31,73492
2020/05/01,12:01:00,176.31,176.31,175.91,175.94,144206
2020/05/01,12:02:00,175.94,176.04,175.80,175.81,100497
2020/05/01,12:03:00,175.81,175.99,175.79,175.82,71462
2020/05/01,12:04:00,175.82,175.93,175.77,175.85,79960
2020/05/01,12:05:00,175.85,175.89,175.71,175.72,101733
2020/05/01,12:06:00,175.72,176.04,175.68,176.03,121265
2020/05/01,12:07:00,176.03,176.07,175.87,175.95,81633
2020/05/01,12:08:00,175.95,175.95,175.79,175.85,62807
2020/05/01,12:09:00,175.87,175.94,175.68,175.69,70974
2020/05/01,12:10:00,175.69,175.78,175.63,175.71,58810
2020/05/01,12:11:00,175.71,175.97,175.71,175.89,73458
2020/05/01,12:12:00,175.89,175.93,175.81,175.86,51264
2020/05/01,12:13:00,175.86,175.95,175.76,175.92,69615
2020/05/01,12:14:00,175.92,175.99,175.84,175.92,76976
2020/05/01,12:15:00,175.90,176.04,175.85,176.02,54299
2020/05/01,12:16:00,176.02,176.06,175.85,175.88,94813
2020/05/01,12:17:00,175.88,175.94,175.82,175.82,60436
2020/05/01,12:18:00,175.82,176.00,175.82,175.99,41797
2020/05/01,12:19:00,175.99,176.06,175.86,175.96,66226
2020/05/01,12:20:00,175.96,176.03,175.87,175.89,77209
2020/05/01,12:21:00,175.90,176.04,175.86,176.02,69623
2020/05/01,12:22:00,176.02,176.19,175.99,176.14,97014
2020/05/01,12:23:00,176.14,176.20,176.07,176.15,76044
2020/05/01,12:24:00,176.15,176.32,176.08,176.12,102287
2020/05/01,12:25:00,176.14,176.18,176.01,176.05,85924
2020/05/01,12:26:00,176.06,176.12,176.02,176.08,34159
2020/05/01,12:27:00,176.08,176.13,176.01,176.03,62623
2020/05/01,12:28:00,176.03,176.13,176.02,176.06,36113
2020/05/01,12:29:00,176.06,176.14,175.97,176.13,68493
2020/05/01,12:30:00,176.12,176.13,175.86,175.86,70612
2020/05/01,12:31:00,175.86,175.88,175.72,175.79,72516
2020/05/01,12:32:00,175.81,175.93,175.77,175.79,54078
2020/05/01,12:33:00,175.79,175.87,175.77,175.78,60662
2020/05/01,12:34:00,175.78,176.11,175.77,176.05,73270
2020/05/01,12:35:00,176.05,176.12,175.95,176.12,52961
2020/05/01,12:36:00,176.12,176.13,176.01,176.05,32378
2020/05/01,12:37:00,176.04,176.04,175.83,175.86,55456
2020/05/01,12:38:00,175.86,175.96,175.73,175.75,62926
2020/05/01,12:39:00,175.76,175.87,175.67,175.83,74202
2020/05/01,12:40:00,175.82,175.86,175.50,175.51,136315
2020/05/01,12:41:00,175.52,175.58,175.33,175.38,148624
2020/05/01,12:42:00,175.38,175.57,175.19,175.21,127250
2020/05/01,12:43:00,175.19,175.21,174.90,175.20,321986
2020/05/01,12:44:00,175.20,175.37,175.16,175.20,71830
2020/05/01,12:45:00,175.20,175.27,175.09,175.09,44398
2020/05/01,12:46:00,175.09,175.29,175.08,175.27,72467
2020/05/01,12:47:00,175.27,175.40,175.10,175.12,64670
2020/05/01,12:48:00,175.13,175.29,175.12,175.23,37272
2020/05/01,12:49:00,175.24,175.29,175.07,175.27,74367
2020/05/01,12:50:00,175.28,175.38,175.17,175.32,61075
2020/05/01,12:51:00,175.32,175.40,175.30,175.31,34883
2020/05/01,12:52:00,175.30,175.34,175.20,175.34,38587
2020/05/01,12:53:00,175.32,175.35,175.12,175.16,71272
2020/05/01,12:54:00,175.16,175.17,175.06,175.12,65562
2020/05/01,12:55:00,175.12,175.22,175.04,175.19,72388
2020/05/01,12:56:00,175.19,175.22,175.08,175.18,37377
2020/05/01,12:57:00,175.18,175.22,175.08,175.13,55543
2020/05/01,12:58:00,175.13,175.22,175.11,175.12,46814
2020/05/01,12:59:00,175.12,175.24,175.08,175.22,43919
2020/05/01,13:00:00,175.22,175.23,175.15,175.16,25117
2020/05/01,13:01:00,175.16,175.25,175.13,175.18,47651
2020/05/01,13:02:00,175.21,175.27,175.18,175.22,29533
2020/05/01,13:03:00,175.23,175.29,175.16,175.25,51949
2020/05/01,13:04:00,175.25,175.29,175.21,175.25,41872
2020/05/01,13:05:00,175.25,175.32,175.24,175.28,32581
2020/05/01,13:06:00,175.28,175.30,175.13,175.18,56390
2020/05/01,13:07:00,175.18,175.30,175.18,175.28,49022
2020/05/01,13:08:00,175.28,175.43,175.25,175.42,88194
2020/05/01,13:09:00,175.42,175.50,175.28,175.30,66558
2020/05/01,13:10:00,175.30,175.33,175.27,175.28,44913
2020/05/01,13:11:00,175.28,175.33,175.22,175.31,43618
2020/05/01,13:12:00,175.31,175.33,175.23,175.28,26954
2020/05/01,13:13:00,175.28,175.32,175.09,175.14,55799
2020/05/01,13:14:00,175.14,175.17,175.00,175.00,87098
2020/05/01,13:15:00,175.00,175.01,174.83,174.86,116777
2020/05/01,13:16:00,174.87,174.91,174.64,174.64,90748
2020/05/01,13:17:00,174.64,174.75,174.49,174.58,150510
2020/05/01,13:18:00,174.58,174.71,174.55,174.62,89745
2020/05/01,13:19:00,174.62,174.69,174.50,174.69,108000
2020/05/01,13:20:00,174.68,174.78,174.59,174.75,54928
2020/05/01,13:21:00,174.75,174.75,174.55,174.59,47733
2020/05/01,13:22:00,174.59,174.70,174.56,174.65,48770
2020/05/01,13:23:00,174.65,174.79,174.62,174.77,55944
2020/05/01,13:24:00,174.77,174.85,174.73,174.85,36195
2020/05/01,13:25:00,174.85,174.88,174.68,174.70,65759
2020/05/01,13:26:00,174.70,174.92,174.69,174.90,41014
2020/05/01,13:27:00,174.90,175.02,174.88,174.96,44831
2020/05/01,13:28:00,174.94,174.99,174.87,174.89,31995
2020/05/01,13:29:00,174.89,175.02,174.89,174.98,36616
2020/05/01,13:30:00,174.98,175.08,174.96,175.04,56114
2020/05/01,13:31:00,175.04,175.05,174.94,175.00,47049
2020/05/01,13:32:00,175.00,175.05,174.90,174.92,43781
2020/05/01,13:33:00,174.92,175.05,174.90,174.99,34151
2020/05/01,13:34:00,174.99,175.09,174.99,175.01,56742
2020/05/01,13:35:00,175.01,175.04,174.85,174.85,54354
2020/05/01,13:36:00,174.85,174.85,174.68,174.75,47031
2020/05/01,13:37:00,174.75,174.76,174.58,174.69,42725
2020/05/01,13:38:00,174.69,174.75,174.57,174.72,72145
2020/05/01,13:39:00,174.72,174.83,174.66,174.81,36447
2020/05/01,13:40:00,174.81,174.90,174.73,174.76,55226
2020/05/01,13:41:00,174.77,174.87,174.67,174.84,46255
2020/05/01,13:42:00,174.84,174.94,174.80,174.91,40594
2020/05/01,13:43:00,174.91,174.93,174.77,174.79,45534
2020/05/01,13:44:00,174.79,174.85,174.73,174.75,56597
2020/05/01,13:45:00,174.77,174.79,174.68,174.76,34592
2020/05/01,13:46:00,174.76,174.77,174.68,174.73,31395
2020/05/01,13:47:00,174.73,174.82,174.69,174.80,84539
2020/05/01,13:48:00,174.80,174.86,174.68,174.68,55339
2020/05/01,13:49:00,174.68,174.73,174.50,174.50,138094
2020/05/01,13:50:00,174.50,174.68,174.44,174.61,75121
2020/05/01,13:51:00,174.61,174.83,174.61,174.77,31236
2020/05/01,13:52:00,174.77,174.90,174.77,174.86,45303
2020/05/01,13:53:00,174.86,174.89,174.81,174.83,35632
2020/05/01,13:54:00,174.83,174.83,174.60,174.65,36487
2020/05/01,13:55:00,174.65,174.75,174.63,174.65,37113
2020/05/01,13:56:00,174.64,174.72,174.58,174.69,42980
2020/05/01,13:57:00,174.69,174.73,174.58,174.63,52886
2020/05/01,13:58:00,174.63,174.67,174.58,174.64,32243
2020/05/01,13:59:00,174.64,174.73,174.61,174.66,77178
2020/05/01,14:00:00,174.66,174.74,174.57,174.72,36831
2020/05/01,14:01:00,174.72,174.72,174.46,174.55,88252
2020/05/01,14:02:00,174.55,174.68,174.55,174.59,53047
2020/05/01,14:03:00,174.59,174.71,174.54,174.63,58423
2020/05/01,14:04:00,174.63,174.91,174.63,174.85,90248
2020/05/01,14:05:00,174.86,174.90,174.83,174.86,38458
2020/05/01,14:06:00,174.86,174.94,174.85,174.90,67932
2020/05/01,14:07:00,174.90,174.91,174.75,174.78,56347
2020/05/01,14:08:00,174.78,174.85,174.74,174.76,47982
2020/05/01,14:09:00,174.77,174.83,174.62,174.62,64576
2020/05/01,14:10:00,174.62,174.68,174.58,174.63,45941
2020/05/01,14:11:00,174.63,174.66,174.52,174.53,52056
2020/05/01,14:12:00,174.56,174.62,174.42,174.43,130785
2020/05/01,14:13:00,174.43,174.53,174.43,174.48,47454
2020/05/01,14:14:00,174.48,174.60,174.48,174.56,38853
2020/05/01,14:15:00,174.56,174.61,174.49,174.53,49779
2020/05/01,14:16:00,174.53,174.63,174.53,174.58,45452
2020/05/01,14:17:00,174.58,174.67,174.58,174.60,47697
2020/05/01,14:18:00,174.60,174.63,174.54,174.59,42281
2020/05/01,14:19:00,174.59,174.73,174.58,174.60,80508
2020/05/01,14:20:00,174.60,174.71,174.58,174.68,37460
2020/05/01,14:21:00,174.68,174.81,174.65,174.77,104383
2020/05/01,14:22:00,174.77,174.80,174.63,174.70,81409
2020/05/01,14:23:00,174.70,174.78,174.67,174.73,88440
2020/05/01,14:24:00,174.73,174.74,174.58,174.72,112059
2020/05/01,14:25:00,174.72,174.92,174.70,174.91,72527
2020/05/01,14:26:00,174.91,174.97,174.77,174.85,66104
2020/05/01,14:27:00,174.86,174.92,174.80,174.90,37391
2020/05/01,14:28:00,174.90,174.94,174.86,174.93,56529
2020/05/01,14:29:00,174.93,174.98,174.87,174.98,44961
2020/05/01,14:30:00,174.98,175.13,174.91,175.10,107866
2020/05/01,14:31:00,175.09,175.11,174.90,174.93,58729
2020/05/01,14:32:00,174.93,175.05,174.93,175.05,35997
2020/05/01,14:33:00,175.05,175.08,175.00,175.04,40019
2020/05/01,14:34:00,175.04,175.05,174.87,174.89,101037
2020/05/01,14:35:00,174.89,174.90,174.69,174.72,84559
2020/05/01,14:36:00,174.72,174.83,174.70,174.77,41869
2020/05/01,14:37:00,174.77,174.89,174.76,174.85,32338
2020/05/01,14:38:00,174.85,174.85,174.74,174.82,108632
2020/05/01,14:39:00,174.82,174.95,174.82,174.90,37467
2020/05/01,14:40:00,174.90,175.06,174.87,175.00,99290
2020/05/01,14:41:00,174.99,175.11,174.91,175.11,191728
2020/05/01,14:42:00,175.10,175.10,175.01,175.03,51150
2020/05/01,14:43:00,175.03,175.03,174.92,174.95,46501
2020/05/01,14:44:00,174.96,174.96,174.85,174.85,39889
2020/05/01,14:45:00,174.85,174.92,174.84,174.86,31676
2020/05/01,14:46:00,174.86,174.86,174.77,174.82,58785
2020/05/01,14:47:00,174.82,174.94,174.82,174.92,33224
2020/05/01,14:48:00,174.92,175.06,174.91,175.04,61704
2020/05/01,14:49:00,175.04,175.06,174.95,175.05,48322
2020/05/01,14:50:00,175.05,175.18,175.02,175.11,73378
2020/05/01,14:51:00,175.11,175.11,174.95,174.99,77028
2020/05/01,14:52:00,174.99,175.06,174.96,175.03,42722
2020/05/01,14:53:00,175.03,175.04,174.87,174.99,50265
2020/05/01,14:54:00,174.99,175.05,174.96,175.03,55031
2020/05/01,14:55:00,175.02,175.10,174.96,175.08,45081
2020/05/01,14:56:00,175.08,175.12,175.05,175.06,49977
2020/05/01,14:57:00,175.06,175.25,175.03,175.21,66376
2020/05/01,14:58:00,175.21,175.22,175.13,175.15,46162
2020/05/01,14:59:00,175.15,175.37,175.15,175.36,70877
2020/05/01,15:00:00,175.36,175.39,175.30,175.31,74851
2020/05/01,15:01:00,175.31,175.48,175.15,175.47,114014
2020/05/01,15:02:00,175.47,175.61,175.44,175.58,89835
2020/05/01,15:03:00,175.58,175.70,175.56,175.69,82955
2020/05/01,15:04:00,175.69,175.70,175.60,175.66,86105
2020/05/01,15:05:00,175.66,175.71,175.58,175.64,155687
2020/05/01,15:06:00,175.64,175.64,175.48,175.48,88209
2020/05/01,15:07:00,175.48,175.50,175.28,175.41,94514
2020/05/01,15:08:00,175.41,175.58,175.41,175.54,51691
2020/05/01,15:09:00,175.54,175.56,175.36,175.41,49109
2020/05/01,15:10:00,175.41,175.49,175.38,175.46,43702
2020/05/01,15:11:00,175.46,175.47,175.32,175.43,48892
2020/05/01,15:12:00,175.43,175.46,175.35,175.46,36229
2020/05/01,15:13:00,175.46,175.81,175.46,175.79,139792
2020/05/01,15:14:00,175.79,175.86,175.71,175.85,78733
2020/05/01,15:15:00,175.86,175.92,175.73,175.85,93828
2020/05/01,15:16:00,175.85,175.96,175.81,175.95,78833
2020/05/01,15:17:00,175.95,176.12,175.89,176.12,175799
2020/05/01,15:18:00,176.11,176.12,175.97,175.98,76472
2020/05/01,15:19:00,175.98,176.08,175.92,176.05,106106
2020/05/01,15:20:00,176.05,176.05,175.87,175.90,108150
2020/05/01,15:21:00,175.90,175.97,175.75,175.80,114922
2020/05/01,15:22:00,175.81,175.83,175.67,175.80,62579
2020/05/01,15:23:00,175.80,175.94,175.76,175.89,51980
2020/05/01,15:24:00,175.88,175.88,175.50,175.51,92492
2020/05/01,15:25:00,175.51,175.51,175.31,175.38,67826
2020/05/01,15:26:00,175.38,175.38,175.13,175.23,86311
2020/05/01,15:27:00,175.24,175.39,175.24,175.34,62997
2020/05/01,15:28:00,175.34,175.37,175.10,175.20,51024
2020/05/01,15:29:00,175.20,175.39,175.18,175.20,74279
2020/05/01,15:30:00,175.20,175.29,175.14,175.26,48937
2020/05/01,15:31:00,175.26,175.37,175.23,175.34,52909
2020/05/01,15:32:00,175.34,175.45,175.25,175.27,81082
2020/05/01,15:33:00,175.27,175.33,175.16,175.25,64362
2020/05/01,15:34:00,175.25,175.34,175.17,175.28,65378
2020/05/01,15:35:00,175.28,175.32,174.97,175.03,135943
2020/05/01,15:36:00,175.03,175.16,174.98,175.10,59708
2020/05/01,15:37:00,175.10,175.25,175.09,175.13,72008
2020/05/01,15:38:00,175.13,175.13,174.99,175.01,73668
2020/05/01,15:39:00,175.01,175.01,174.88,174.95,95658
2020/05/01,15:40:00,174.96,175.20,174.95,175.15,110370
2020/05/01,15:41:00,175.15,175.46,175.15,175.27,131208
2020/05/01,15:42:00,175.27,175.27,175.00,175.04,84087
2020/05/01,15:43:00,175.04,175.05,174.95,175.02,63418
2020/05/01,15:44:00,175.02,175.13,174.97,175.11,77440
2020/05/01,15:45:00,175.11,175.15,175.06,175.12,102442
2020/05/01,15:46:00,175.12,175.19,175.05,175.16,100098
2020/05/01,15:47:00,175.16,175.34,174.94,174.98,145776
2020/05/01,15:48:00,174.98,175.11,174.96,175.09,80582
2020/05/01,15:49:00,175.09,175.12,175.00,175.08,72501
2020/05/01,15:50:00,175.08,175.24,174.70,175.17,222630
2020/05/01,15:51:00,175.19,175.19,174.83,174.98,74163
2020/05/01,15:52:00,174.86,174.88,174.68,174.69,152795
2020/05/01,15:53:00,174.74,174.89,174.73,174.87,142024
2020/05/01,15:54:00,174.85,174.88,174.71,174.73,98016
2020/05/01,15:55:00,174.70,174.78,174.35,174.57,346796
2020/05/04,09:31:00,174.49,174.86,174.02,174.09,884196
2020/05/04,09:32:00,174.14,174.48,174.03,174.26,92891
2020/05/04,09:33:00,174.26,174.35,173.80,174.24,187919
2020/05/04,09:34:00,174.24,174.40,173.89,174.29,118831
2020/05/04,09:35:00,174.29,174.80,174.17,174.79,154113
2020/05/04,09:36:00,174.79,174.96,174.53,174.57,140430
2020/05/04,09:37:00,174.57,174.75,174.30,174.44,105326
2020/05/04,09:38:00,174.44,174.68,174.34,174.68,107811
2020/05/04,09:39:00,174.67,175.08,174.67,174.82,148507
2020/05/04,09:40:00,174.82,175.00,174.66,174.87,90339
2020/05/04,09:41:00,174.87,175.06,174.66,175.06,102816
2020/05/04,09:42:00,175.06,175.24,175.02,175.06,113208
2020/05/04,09:43:00,175.06,175.15,174.85,175.04,120786
2020/05/04,09:44:00,175.02,175.05,174.77,174.88,103113
2020/05/04,09:45:00,174.90,175.07,174.82,175.05,78238
2020/05/04,09:46:00,175.05,175.17,174.88,175.14,104530
2020/05/04,09:47:00,175.14,175.22,174.95,174.99,98085
2020/05/04,09:48:00,174.99,175.34,174.97,175.32,119591
2020/05/04,09:49:00,175.30,175.68,175.19,175.22,139872
2020/05/04,09:50:00,175.22,175.52,175.10,175.39,105009
2020/05/04,09:51:00,175.39,175.73,175.35,175.60,109710
2020/05/04,09:52:00,175.60,175.90,175.59,175.90,96756
2020/05/04,09:53:00,175.89,176.08,175.80,175.95,184723
2020/05/04,09:54:00,175.95,175.99,175.76,175.96,113957
2020/05/04,09:55:00,175.97,175.97,175.71,175.84,68258
2020/05/04,09:56:00,175.83,175.91,175.71,175.90,175591
2020/05/04,09:57:00,175.89,176.19,175.88,176.08,147202
2020/05/04,09:58:00,176.08,176.08,175.89,175.97,82130
2020/05/04,09:59:00,175.97,176.02,175.83,175.89,64129
2020/05/04,10:00:00,175.89,176.24,175.38,176.14,108681
2020/05/04,10:01:00,176.14,176.58,176.13,176.14,149999
2020/05/04,10:02:00,176.14,176.53,176.14,176.46,116900
2020/05/04,10:03:00,176.46,176.87,176.45,176.80,139489
2020/05/04,10:04:00,176.80,177.11,176.67,177.07,157818
2020/05/04,10:05:00,177.07,177.17,176.96,177.01,134442
2020/05/04,10:06:00,177.01,177.15,176.91,176.91,104257
2020/05/04,10:07:00,176.91,177.07,176.86,176.99,83698
2020/05/04,10:08:00,176.99,176.99,176.73,176.92,103720
2020/05/04,10:09:00,176.91,177.12,176.82,176.85,120651
2020/05/04,10:10:00,176.85,176.92,176.61,176.84,104469
2020/05/04,10:11:00,176.84,176.91,176.61,176.68,58022
2020/05/04,10:12:00,176.68,176.74,176.52,176.59,60242
2020/05/04,10:13:00,176.60,176.87,176.58,176.77,96247
2020/05/04,10:14:00,176.77,176.81,176.68,176.72,61625
2020/05/04,10:15:00,176.72,176.92,176.68,176.68,104856
2020/05/04,10:16:00,176.69,176.92,176.64,176.76,76562
2020/05/04,10:17:00,176.75,176.99,176.68,176.99,73638
2020/05/04,10:18:00,176.99,177.07,176.90,177.05,89570
2020/05/04,10:19:00,177.05,177.08,176.99,177.04,85945
2020/05/04,10:20:00,177.04,177.04,176.77,176.91,85637
2020/05/04,10:21:00,176.91,176.93,176.81,176.83,73536
2020/05/04,10:22:00,176.82,176.88,176.59,176.65,85685
2020/05/04,10:23:00,176.65,176.80,176.52,176.72,119293
2020/05/04,10:24:00,176.71,176.84,176.54,176.54,85091
2020/05/04,10:25:00,176.54,176.68,176.53,176.57,57744
2020/05/04,10:26:00,176.56,176.84,176.55,176.68,66111
2020/05/04,10:27:00,176.68,176.75,176.55,176.75,60160
2020/05/04,10:28:00,176.75,176.92,176.72,176.83,46295
2020/05/04,10:29:00,176.83,176.86,176.67,176.70,64177
2020/05/04,10:30:00,176.71,176.89,176.66,176.71,58305
2020/05/04,10:31:00,176.71,177.05,176.59,177.05,112522
2020/05/04,10:32:00,177.05,177.13,176.89,176.89,83288
2020/05/04,10:33:00,176.90,176.94,176.77,176.79,76964
2020/05/04,10:34:00,176.77,176.91,176.74,176.77,47865
2020/05/04,10:35:00,176.77,176.88,176.75,176.86,33473
2020/05/04,10:36:00,176.86,177.00,176.81,176.82,61919
2020/05/04,10:37:00,176.83,176.84,176.74,176.75,82981
2020/05/04,10:38:00,176.75,176.90,176.62,176.89,63010
2020/05/04,10:39:00,176.89,176.94,176.80,176.80,39583
2020/05/04,10:40:00,176.80,176.89,176.77,176.86,50164
2020/05/04,10:41:00,176.86,177.06,176.73,177.04,85862
2020/05/04,10:42:00,177.05,177.23,177.04,177.18,93678
2020/05/04,10:43:00,177.16,177.23,177.08,177.16,55719
2020/05/04,10:44:00,177.15,177.34,177.09,177.25,82845
2020/05/04,10:45:00,177.25,177.40,177.25,177.36,69123
2020/05/04,10:46:00,177.37,177.53,177.27,177.29,133292
2020/05/04,10:47:00,177.29,177.29,177.09,177.23,76613
2020/05/04,10:48:00,177.23,177.37,177.15,177.33,89495
2020/05/04,10:49:00,177.31,177.34,177.12,177.22,56150
2020/05/04,10:50:00,177.22,177.24,177.10,177.20,55388
2020/05/04,10:51:00,177.20,177.30,176.95,177.00,107144
2020/05/04,10:52:00,177.00,177.00,176.78,176.89,68796
2020/05/04,10:53:00,176.89,176.94,176.80,176.89,25688
2020/05/04,10:54:00,176.89,176.95,176.85,176.95,39862
2020/05/04,10:55:00,176.95,177.11,176.94,177.07,58200
2020/05/04,10:56:00,177.08,177.20,177.03,177.06,59241
2020/05/04,10:57:00,177.06,177.28,177.04,177.14,53644
2020/05/04,10:58:00,177.16,177.21,177.10,177.18,45334
2020/05/04,10:59:00,177.19,177.24,177.09,177.19,57026
2020/05/04,11:00:00,177.19,177.19,176.93,177.04,61635
2020/05/04,11:01:00,177.04,177.17,176.90,177.15,45271
2020/05/04,11:02:00,177.15,177.23,177.12,177.22,38035
2020/05/04,11:03:00,177.22,177.38,177.18,177.37,67498
2020/05/04,11:04:00,177.37,177.43,177.29,177.37,65144
2020/05/04,11:05:00,177.38,177.46,177.28,177.40,73358
2020/05/04,11:06:00,177.40,177.81,177.36,177.80,125794
2020/05/04,11:07:00,177.80,177.82,177.60,177.68,120533
2020/05/04,11:08:00,177.68,177.79,177.66,177.71,69344
2020/05/04,11:09:00,177.71,177.80,177.66,177.70,54198
2020/05/04,11:10:00,177.70,177.71,177.53,177.66,91513
2020/05/04,11:11:00,177.66,177.82,177.65,177.81,55684
2020/05/04,11:12:00,177.82,177.90,177.77,177.82,70824
2020/05/04,11:13:00,177.81,177.98,177.81,177.94,67630
2020/05/04,11:14:00,177.93,177.98,177.77,177.82,80343
2020/05/04,11:15:00,177.82,177.83,177.67,177.81,90408
2020/05/04,11:16:00,177.81,177.82,177.61,177.65,55164
2020/05/04,11:17:00,177.65,177.70,177.57,177.62,42333
2020/05/04,11:18:00,177.62,177.72,177.50,177.71,69938
2020/05/04,11:19:00,177.71,177.73,177.49,177.52,50122
2020/05/04,11:20:00,177.52,177.62,177.44,177.56,46297
2020/05/04,11:21:00,177.56,177.68,177.51,177.59,45409
2020/05/04,11:22:00,177.59,177.66,177.52,177.57,49425
2020/05/04,11:23:00,177.57,177.60,177.52,177.53,48353
2020/05/04,11:24:00,177.53,177.83,177.53,177.78,65924
2020/05/04,11:25:00,177.78,178.00,177.77,177.97,83047
2020/05/04,11:26:00,177.97,177.97,177.78,177.78,47105
2020/05/04,11:27:00,177.78,177.79,177.45,177.47,74519
2020/05/04,11:28:00,177.47,177.47,177.31,177.36,75921
2020/05/04,11:29:00,177.36,177.41,177.26,177.28,49175
2020/05/04,11:30:00,177.28,177.37,177.22,177.25,47057
2020/05/04,11:31:00,177.25,177.48,177.25,177.42,42656
2020/05/04,11:32:00,177.42,177.58,177.41,177.56,49502
2020/05/04,11:33:00,177.56,177.66,177.52,177.63,53176
2020/05/04,11:34:00,177.63,177.65,177.45,177.48,39729
2020/05/04,11:35:00,177.48,177.52,177.28,177.52,39065
2020/05/04,11:36:00,177.52,177.65,177.39,177.62,40314
2020/05/04,11:37:00,177.62,177.82,177.62,177.79,64359
2020/05/04,11:38:00,177.80,177.80,177.65,177.73,29897
2020/05/04,11:39:00,177.73,177.88,177.67,177.88,57409
2020/05/04,11:40:00,177.88,177.98,177.84,177.90,57014
2020/05/04,11:41:00,177.90,177.99,177.82,177.94,52214
2020/05/04,11:42:00,177.95,177.98,177.92,177.92,49106
2020/05/04,11:43:00,177.94,177.96,177.87,177.89,37012
2020/05/04,11:44:00,177.89,177.93,177.84,177.88,35143
2020/05/04,11:45:00,177.88,178.00,177.88,177.98,55632
2020/05/04,11:46:00,177.98,178.08,177.92,177.95,179842
2020/05/04,11:47:00,177.95,177.99,177.90,177.96,48707
2020/05/04,11:48:00,177.96,178.04,177.88,177.96,49119
2020/05/04,11:49:00,177.92,177.92,177.62,177.80,78070
2020/05/04,11:50:00,177.82,177.93,177.76,177.92,36317
2020/05/04,11:51:00,177.92,177.95,177.86,177.92,29794
2020/05/04,11:52:00,177.92,177.93,177.74,177.84,47853
2020/05/04,11:53:00,177.85,177.90,177.80,177.85,37711
2020/05/04,11:54:00,177.86,177.95,177.79,177.93,47059
2020/05/04,11:55:00,177.93,177.97,177.85,177.93,31918
2020/05/04,11:56:00,177.93,177.96,177.81,177.87,48504
2020/05/04,11:57:00,177.87,177.87,177.74,177.80,41959
2020/05/04,11:58:00,177.80,177.85,177.67,177.82,56061
2020/05/04,11:59:00,177.82,177.87,177.73,177.78,37087
2020/05/04,12:00:00,177.78,177.81,177.64,177.72,55883
2020/05/04,12:01:00,177.72,177.84,177.70,177.76,27990
2020/05/04,12:02:00,177.78,177.89,177.77,177.89,46410
2020/05/04,12:03:00,177.89,177.93,177.78,177.87,45483
2020/05/04,12:04:00,177.87,177.96,177.81,177.92,38674
2020/05/04,12:05:00,177.91,177.94,177.85,177.92,31800
2020/05/04,12:06:00,177.92,177.97,177.86,177.90,35963
2020/05/04,12:07:00,177.90,177.94,177.87,177.91,24745
2020/05/04,12:08:00,177.91,177.92,177.70,177.71,40570
2020/05/04,12:09:00,177.70,177.70,177.56,177.60,64847
2020/05/04,12:10:00,177.60,177.71,177.60,177.65,36308
2020/05/04,12:11:00,177.65,177.69,177.51,177.59,67800
2020/05/04,12:12:00,177.57,177.60,177.42,177.47,66319
2020/05/04,12:13:00,177.47,177.53,177.32,177.40,74227
2020/05/04,12:14:00,177.40,177.45,177.34,177.44,41526
2020/05/04,12:15:00,177.44,177.52,177.44,177.45,31950
2020/05/04,12:16:00,177.45,177.53,177.41,177.48,40846
2020/05/04,12:17:00,177.48,177.54,177.44,177.54,57521
2020/05/04,12:18:00,177.54,177.60,177.52,177.56,67014
2020/05/04,12:19:00,177.56,177.56,177.48,177.50,29034
2020/05/04,12:20:00,177.50,177.52,177.39,177.47,30190
2020/05/04,12:21:00,177.49,177.65,177.43,177.63,40353
2020/05/04,12:22:00,177.63,177.72,177.58,177.69,27522
2020/05/04,12:23:00,177.68,177.75,177.61,177.61,40198
2020/05/04,12:24:00,177.61,177.67,177.51,177.62,33364
2020/05/04,12:25:00,177.62,177.67,177.58,177.58,25035
2020/05/04,12:26:00,177.58,177.65,177.53,177.55,34155
2020/05/04,12:27:00,177.55,177.57,177.51,177.52,31850
2020/05/04,12:28:00,177.53,177.56,177.37,177.40,47624
2020/05/04,12:29:00,177.40,177.59,177.40,177.59,35952
2020/05/04,12:30:00,177.59,177.60,177.53,177.57,35010
2020/05/04,12:31:00,177.57,177.62,177.50,177.55,32752
2020/05/04,12:32:00,177.55,177.57,177.40,177.41,37876
2020/05/04,12:33:00,177.41,177.43,177.10,177.12,62509
2020/05/04,12:34:00,177.12,177.17,177.02,177.07,72706
2020/05/04,12:35:00,177.07,177.12,177.06,177.07,47988
2020/05/04,12:36:00,177.07,177.15,176.79,176.89,115431
2020/05/04,12:37:00,176.89,176.94,176.81,176.81,52282
2020/05/04,12:38:00,176.81,176.95,176.74,176.80,48268
2020/05/04,12:39:00,176.80,176.99,176.80,176.94,31239
2020/05/04,12:40:00,176.94,176.98,176.84,176.90,35686
2020/05/04,12:41:00,176.90,176.99,176.87,176.91,40163
2020/05/04,12:42:00,176.91,176.99,176.85,176.99,48291
2020/05/04,12:43:00,176.99,177.00,176.89,176.94,34838
2020/05/04,12:44:00,176.94,177.00,176.92,176.99,19366
2020/05/04,12:45:00,176.99,176.99,176.91,176.92,23813
2020/05/04,12:46:00,176.92,176.95,176.85,176.94,26798
2020/05/04,12:47:00,176.94,176.99,176.89,176.89,22745
2020/05/04,12:48:00,176.89,176.91,176.80,176.88,39052
2020/05/04,12:49:00,176.88,176.96,176.81,176.93,36475
2020/05/04,12:50:00,176.93,176.96,176.84,176.91,41339
2020/05/04,12:51:00,176.91,176.96,176.84,176.94,36133
2020/05/04,12:52:00,176.94,177.04,176.86,177.00,39043
2020/05/04,12:53:00,177.00,177.02,176.94,176.96,45925
2020/05/04,12:54:00,176.96,176.96,176.77,176.84,35509
2020/05/04,12:55:00,176.84,176.84,176.64,176.70,51315
2020/05/04,12:56:00,176.70,176.81,176.63,176.73,44253
2020/05/04,12:57:00,176.73,176.80,176.69,176.69,45649
2020/05/04,12:58:00,176.69,176.89,176.67,176.86,87424
2020/05/04,12:59:00,176.86,177.13,176.86,176.96,297846
2020/05/04,13:00:00,176.96,177.03,176.88,176.94,112161
2020/05/04,13:01:00,176.94,177.02,176.71,176.83,74062
2020/05/04,13:02:00,176.83,177.02,176.81,176.94,90282
2020/05/04,13:03:00,176.94,177.15,176.93,177.15,65518
2020/05/04,13:04:00,177.15,177.18,177.12,177.17,42978
2020/05/04,13:05:00,177.17,177.21,177.12,177.16,66219
2020/05/04,13:06:00,177.16,177.18,177.04,177.16,40638
2020/05/04,13:07:00,177.17,177.27,177.16,177.22,51185
2020/05/04,13:08:00,177.22,177.37,177.22,177.34,63185
2020/05/04,13:09:00,177.34,177.34,177.25,177.29,41258
2020/05/04,13:10:00,177.29,177.40,177.24,177.39,35963
2020/05/04,13:11:00,177.39,177.39,177.07,177.07,51051
2020/05/04,13:12:00,177.07,177.07,176.89,176.93,90514
2020/05/04,13:13:00,176.93,176.99,176.83,176.84,66508
2020/05/04,13:14:00,176.83,176.98,176.83,176.96,51012
2020/05/04,13:15:00,176.96,177.01,176.84,176.87,50242
2020/05/04,13:16:00,176.85,176.93,176.79,176.83,54178
2020/05/04,13:17:00,176.83,176.86,176.65,176.67,59434
2020/05/04,13:18:00,176.66,176.79,176.36,176.60,144436
2020/05/04,13:19:00,176.60,176.79,176.60,176.75,60807
2020/05/04,13:20:00,176.75,176.87,176.73,176.87,44299
2020/05/04,13:21:00,176.87,176.97,176.81,176.95,55408
2020/05/04,13:22:00,176.95,176.96,176.81,176.89,32831
2020/05/04,13:23:00,176.87,176.95,176.82,176.87,60432
2020/05/04,13:24:00,176.87,177.03,176.87,176.99,46426
2020/05/04,13:25:00,176.98,177.04,176.94,176.97,54416
2020/05/04,13:26:00,176.97,177.01,176.82,176.88,53002
2020/05/04,13:27:00,176.88,176.89,176.73,176.87,38718
2020/05/04,13:28:00,176.87,176.99,176.87,176.99,38746
2020/05/04,13:29:00,176.99,177.01,176.87,176.89,40725
2020/05/04,13:30:00,176.89,176.95,176.89,176.92,12821
2020/05/04,13:31:00,176.92,177.04,176.92,177.04,26963
2020/05/04,13:32:00,177.04,177.08,177.02,177.07,31569
2020/05/04,13:33:00,177.06,177.12,177.03,177.08,49891
2020/05/04,13:34:00,177.08,177.14,177.07,177.12,35100
2020/05/04,13:35:00,177.12,177.16,177.09,177.10,27105
2020/05/04,13:36:00,177.10,177.15,177.10,177.13,20331
2020/05/04,13:37:00,177.13,177.17,177.08,177.10,31575
2020/05/04,13:38:00,177.10,177.18,177.07,177.13,37435
2020/05/04,13:39:00,177.14,177.16,177.11,177.14,60039
2020/05/04,13:40:00,177.14,177.16,177.08,177.09,38155
2020/05/04,13:41:00,177.09,177.18,176.93,176.93,50523
2020/05/04,13:42:00,176.94,177.05,176.93,177.02,31489
2020/05/04,13:43:00,177.02,177.06,177.01,177.02,15260
2020/05/04,13:44:00,177.02,177.09,176.98,177.08,32372
2020/05/04,13:45:00,177.08,177.08,177.01,177.05,18426
2020/05/04,13:46:00,177.05,177.07,177.00,177.01,16307
2020/05/04,13:47:00,177.01,177.10,177.01,177.10,23273
2020/05/04,13:48:00,177.09,177.25,177.09,177.25,41412
2020/05/04,13:49:00,177.25,177.33,177.25,177.31,40157
2020/05/04,13:50:00,177.31,177.37,177.30,177.35,35364
2020/05/04,13:51:00,177.35,177.36,177.29,177.34,35845
2020/05/04,13:52:00,177.34,177.37,177.29,177.32,31903
2020/05/04,13:53:00,177.32,177.38,177.31,177.34,42333
2020/05/04,13:54:00,177.34,177.41,177.33,177.41,35647
2020/05/04,13:55:00,177.41,177.50,177.39,177.49,61036
2020/05/04,13:56:00,177.49,177.65,177.48,177.62,90635
2020/05/04,13:57:00,177.61,177.65,177.58,177.59,42883
2020/05/04,13:58:00,177.58,177.59,177.50,177.57,48859
2020/05/04,13:59:00,177.57,177.67,177.56,177.64,63525
2020/05/04,14:00:00,177.64,177.78,177.62,177.75,64781
2020/05/04,14:01:00,177.75,177.80,177.56,177.59,77104
2020/05/04,14:02:00,177.59,177.66,177.51,177.53,47857
2020/05/04,14:03:00,177.53,177.62,177.51,177.57,29972
2020/05/04,14:04:00,177.59,177.62,177.49,177.51,38421
2020/05/04,14:05:00,177.51,177.57,177.47,177.55,39152
2020/05/04,14:06:00,177.55,177.59,177.52,177.59,19073
2020/05/04,14:07:00,177.58,177.63,177.46,177.49,46080
2020/05/04,14:08:00,177.49,177.52,177.40,177.43,49790
2020/05/04,14:09:00,177.43,177.53,177.43,177.47,24964
2020/05/04,14:10:00,177.47,177.49,177.34,177.34,44659
2020/05/04,14:11:00,177.34,177.46,177.32,177.44,31244
2020/05/04,14:12:00,177.44,177.57,177.41,177.51,67039
2020/05/04,14:13:00,177.52,177.67,177.50,177.61,66557
2020/05/04,14:14:00,177.61,177.66,177.59,177.61,34498
2020/05/04,14:15:00,177.61,177.64,177.53,177.60,59813
2020/05/04,14:16:00,177.60,177.62,177.53,177.58,37288
2020/05/04,14:17:00,177.58,177.58,177.40,177.48,56700
2020/05/04,14:18:00,177.48,177.56,177.47,177.55,23556
2020/05/04,14:19:00,177.55,177.57,177.45,177.51,43088
2020/05/04,14:20:00,177.51,177.59,177.46,177.57,62018
2020/05/04,14:21:00,177.57,177.58,177.45,177.50,37939
2020/05/04,14:22:00,177.50,177.51,177.41,177.51,32896
2020/05/04,14:23:00,177.51,177.54,177.41,177.43,34661
2020/05/04,14:24:00,177.43,177.47,177.37,177.38,32000
2020/05/04,14:25:00,177.37,177.38,177.30,177.32,43225
2020/05/04,14:26:00,177.32,177.34,177.20,177.27,43255
2020/05/04,14:27:00,177.27,177.32,177.27,177.28,31961
2020/05/04,14:28:00,177.28,177.31,177.22,177.29,30930
2020/05/04,14:29:00,177.29,177.31,177.20,177.21,31509
2020/05/04,14:30:00,177.21,177.37,177.20,177.33,69557
2020/05/04,14:31:00,177.33,177.40,177.27,177.39,36329
2020/05/04,14:32:00,177.39,177.50,177.39,177.50,51181
2020/05/04,14:33:00,177.50,177.56,177.47,177.48,45186
2020/05/04,14:34:00,177.48,177.52,177.43,177.44,28396
2020/05/04,14:35:00,177.46,177.46,177.23,177.31,49220
2020/05/04,14:36:00,177.31,177.33,177.15,177.20,50991
2020/05/04,14:37:00,177.20,177.25,177.16,177.21,37267
2020/05/04,14:38:00,177.21,177.31,177.16,177.16,43289
2020/05/04,14:39:00,177.16,177.28,177.16,177.17,38803
2020/05/04,14:40:00,177.17,177.22,177.04,177.09,42293
2020/05/04,14:41:00,177.09,177.18,177.02,177.18,37471
2020/05/04,14:42:00,177.18,177.30,177.16,177.25,39618
2020/05/04,14:43:00,177.24,177.38,177.22,177.31,42715
2020/05/04,14:44:00,177.31,177.39,177.30,177.36,29603
2020/05/04,14:45:00,177.36,177.39,177.26,177.26,28072
2020/05/04,14:46:00,177.25,177.54,177.23,177.51,57383
2020/05/04,14:47:00,177.52,177.61,177.48,177.60,55552
2020/05/04,14:48:00,177.60,177.70,177.60,177.67,62499
2020/05/04,14:49:00,177.67,177.75,177.65,177.74,40090
2020/05/04,14:50:00,177.74,177.88,177.73,177.88,73121
2020/05/04,14:51:00,177.88,178.00,177.83,177.94,133925
2020/05/04,14:52:00,177.94,177.99,177.85,177.85,78654
2020/05/04,14:53:00,177.85,177.86,177.70,177.79,83566
2020/05/04,14:54:00,177.79,177.87,177.77,177.84,49186
2020/05/04,14:55:00,177.84,177.97,177.84,177.96,51995
2020/05/04,14:56:00,177.95,178.00,177.92,178.00,76181
2020/05/04,14:57:00,178.00,178.00,177.91,177.91,70471
2020/05/04,14:58:00,177.90,178.00,177.88,177.99,59158
2020/05/04,14:59:00,177.99,178.08,177.97,178.03,124741
2020/05/04,15:00:00,178.03,178.25,178.03,178.13,130864
2020/05/04,15:01:00,178.13,178.15,178.00,178.07,78234
2020/05/04,15:02:00,178.07,178.07,178.01,178.01,39824
2020/05/04,15:03:00,178.01,178.07,178.01,178.05,34350
2020/05/04,15:04:00,178.05,178.15,178.02,178.12,53595
2020/05/04,15:05:00,178.13,178.16,178.09,178.14,38946
2020/05/04,15:06:00,178.14,178.15,178.00,178.06,70070
2020/05/04,15:07:00,178.06,178.13,178.00,178.13,34199
2020/05/04,15:08:00,178.12,178.15,178.04,178.08,41823
2020/05/04,15:09:00,178.08,178.20,178.08,178.19,65118
2020/05/04,15:10:00,178.19,178.30,178.17,178.30,89110
2020/05/04,15:11:00,178.30,178.40,178.24,178.36,94342
2020/05/04,15:12:00,178.36,178.50,178.36,178.49,81949
2020/05/04,15:13:00,178.48,178.50,178.46,178.50,81306
2020/05/04,15:14:00,178.49,178.50,178.33,178.37,71838
2020/05/04,15:15:00,178.38,178.46,178.38,178.46,42943
2020/05/04,15:16:00,178.46,178.48,178.40,178.43,65035
2020/05/04,15:17:00,178.41,178.50,178.41,178.44,65790
2020/05/04,15:18:00,178.45,178.64,178.41,178.61,106388
2020/05/04,15:19:00,178.61,178.64,178.50,178.59,61986
2020/05/04,15:20:00,178.59,178.59,178.47,178.50,46063
2020/05/04,15:21:00,178.50,178.67,178.50,178.66,66170
2020/05/04,15:22:00,178.67,178.72,178.60,178.69,80596
2020/05/04,15:23:00,178.70,178.71,178.64,178.68,52469
2020/05/04,15:24:00,178.69,178.69,178.60,178.60,45755
2020/05/04,15:25:00,178.60,178.62,178.38,178.38,81747
2020/05/04,15:26:00,178.38,178.41,178.24,178.30,71260
2020/05/04,15:27:00,178.30,178.32,178.24,178.25,47587
2020/05/04,15:28:00,178.25,178.30,178.21,178.27,58241
2020/05/04,15:29:00,178.27,178.47,178.27,178.41,85070
2020/05/04,15:30:00,178.41,178.55,178.41,178.50,88436
2020/05/04,15:31:00,178.50,178.57,178.41,178.48,109484
2020/05/04,15:32:00,178.48,178.50,178.28,178.38,57825
2020/05/04,15:33:00,178.39,178.41,178.33,178.41,45860
2020/05/04,15:34:00,178.41,178.53,178.40,178.47,72581
2020/05/04,15:35:00,178.47,178.54,178.40,178.52,69891
2020/05/04,15:36:00,178.52,178.53,178.27,178.28,73119
2020/05/04,15:37:00,178.28,178.48,178.26,178.38,78827
2020/05/04,15:38:00,178.37,178.46,178.31,178.43,45842
2020/05/04,15:39:00,178.43,178.45,178.25,178.27,67573
2020/05/04,15:40:00,178.27,178.44,178.27,178.37,60541
2020/05/04,15:41:00,178.37,178.46,178.35,178.44,51398
2020/05/04,15:42:00,178.43,178.54,178.41,178.50,69966
2020/05/04,15:43:00,178.50,178.63,178.50,178.61,111760
2020/05/04,15:44:00,178.61,178.63,178.43,178.47,79627
2020/05/04,15:45:00,178.47,178.62,178.47,178.56,81382
2020/05/04,15:46:00,178.57,178.60,178.45,178.56,83322
2020/05/04,15:47:00,178.56,178.65,178.54,178.63,69213
2020/05/04,15:48:00,178.63,178.75,178.60,178.71,92222
2020/05/04,15:49:00,178.71,178.74,178.54,178.59,116031
2020/05/04,15:50:00,178.59,178.69,178.58,178.67,81899
2020/05/04,15:51:00,178.67,178.73,178.25,178.67,102838
2020/05/04,15:52:00,178.66,178.72,178.40,178.44,215963
2020/05/04,15:53:00,178.41,178.48,178.36,178.40,98467
2020/05/04,15:54:00,178.40,178.48,178.37,178.39,89971
2020/05/04,15:55:00,178.39,178.65,178.37,178.63,157316
2020/05/04,15:56:00,178.63,178.80,178.58,178.80,162188
2020/05/04,15:57:00,178.83,178.88,178.71,178.87,207737
2020/05/04,15:58:00,178.87,178.96,178.83,178.96,147557
2020/05/04,15:59:00,178.96,178.96,178.83,178.96,174385
2020/05/04,16:00:00,178.97,179.00,178.42,178.84,748019
2020/05/05,09:31:00,180.62,181.00,180.11,180.23,1028442
2020/05/05,09:32:00,180.23,180.40,180.03,180.40,247576
2020/05/05,09:33:00,180.40,180.83,180.22,180.83,220760
2020/05/05,09:34:00,180.83,181.10,180.77,180.95,347989
2020/05/05,09:35:00,180.95,181.18,180.86,181.09,269983
2020/05/05,09:36:00,181.12,181.27,181.03,181.18,211711
2020/05/05,09:37:00,181.18,181.37,181.11,181.29,187760
2020/05/05,09:38:00,181.29,181.48,181.26,181.44,179805
2020/05/05,09:39:00,181.44,181.50,181.07,181.18,216975
2020/05/05,09:40:00,181.16,181.20,180.91,180.93,178104
2020/05/05,09:41:00,180.93,181.36,180.93,181.28,157178
2020/05/05,09:42:00,181.28,181.37,181.02,181.20,130319
2020/05/05,09:43:00,181.20,181.28,180.98,181.14,122834
2020/05/05,09:44:00,181.13,181.28,181.13,181.16,115177
2020/05/05,09:45:00,181.16,181.50,181.15,181.48,137389
2020/05/05,09:46:00,181.47,181.63,181.27,181.29,209071
2020/05/05,09:47:00,181.30,181.40,181.16,181.34,122075
2020/05/05,09:48:00,181.35,181.42,181.30,181.30,106806
2020/05/05,09:49:00,181.30,181.67,181.29,181.61,163712
2020/05/05,09:50:00,181.66,181.75,181.43,181.65,182011
2020/05/05,09:51:00,181.65,181.66,181.43,181.59,119863
2020/05/05,09:52:00,181.58,181.62,181.35,181.43,106932
2020/05/05,09:53:00,181.43,181.61,181.39,181.50,115897
2020/05/05,09:54:00,181.50,181.64,181.47,181.51,120454
2020/05/05,09:55:00,181.51,181.70,181.47,181.68,93009
2020/05/05,09:56:00,181.68,181.70,181.49,181.56,122943
2020/05/05,09:57:00,181.56,181.63,181.35,181.41,141463
2020/05/05,09:58:00,181.41,181.59,181.25,181.55,176078
2020/05/05,09:59:00,181.54,181.55,181.36,181.38,74781
2020/05/05,10:00:00,181.38,181.53,181.31,181.40,85948
2020/05/05,10:01:00,181.41,181.58,181.36,181.46,122375
2020/05/05,10:02:00,181.47,181.60,181.46,181.47,85747
2020/05/05,10:03:00,181.47,181.58,181.44,181.55,85508
2020/05/05,10:04:00,181.56,181.56,181.39,181.42,93820
2020/05/05,10:05:00,181.43,181.50,181.41,181.42,83605
2020/05/05,10:06:00,181.42,181.44,181.25,181.27,124108
2020/05/05,10:07:00,181.27,181.37,181.23,181.29,97001
2020/05/05,10:08:00,181.30,181.45,181.28,181.42,85265
2020/05/05,10:09:00,181.42,181.62,181.41,181.48,138532
2020/05/05,10:10:00,181.50,181.66,181.49,181.62,87056
2020/05/05,10:11:00,181.61,181.65,181.25,181.37,130329
2020/05/05,10:12:00,181.37,181.41,181.28,181.37,73605
2020/05/05,10:13:00,181.37,181.38,181.28,181.30,65844
2020/05/05,10:14:00,181.30,181.35,181.20,181.23,98725
2020/05/05,10:15:00,181.23,181.26,181.01,181.12,114455
2020/05/05,10:16:00,181.12,181.15,181.04,181.08,80474
2020/05/05,10:17:00,181.08,181.20,181.01,181.20,98541
2020/05/05,10:18:00,181.20,181.33,181.14,181.24,100903
2020/05/05,10:19:00,181.24,181.35,181.24,181.28,71547
2020/05/05,10:20:00,181.28,181.55,181.28,181.45,107170
2020/05/05,10:21:00,181.45,181.60,181.40,181.57,88293
2020/05/05,10:22:00,181.57,181.60,181.38,181.59,83959
2020/05/05,10:23:00,181.58,181.62,181.49,181.52,89768
2020/05/05,10:24:00,181.53,181.69,181.53,181.68,81136
2020/05/05,10:25:00,181.69,181.70,181.56,181.57,79565
2020/05/05,10:26:00,181.57,181.70,181.56,181.68,73574
2020/05/05,10:27:00,181.68,181.85,181.59,181.80,126204
2020/05/05,10:28:00,181.80,181.81,181.57,181.73,99378
2020/05/05,10:29:00,181.73,181.74,181.39,181.44,86046
2020/05/05,10:30:00,181.44,181.60,181.43,181.60,51004
2020/05/05,10:31:00,181.59,181.67,181.57,181.64,63741
2020/05/05,10:32:00,181.64,181.72,181.54,181.72,98491
2020/05/05,10:33:00,181.72,181.79,181.69,181.74,124413
2020/05/05,10:34:00,181.74,181.79,181.66,181.73,60033
2020/05/05,10:35:00,181.72,181.78,181.72,181.76,62735
2020/05/05,10:36:00,181.76,181.78,181.61,181.61,119291
2020/05/05,10:37:00,181.61,181.67,181.55,181.58,44488
2020/05/05,10:38:00,181.59,181.63,181.53,181.57,43481
2020/05/05,10:39:00,181.57,181.58,181.50,181.53,62913
2020/05/05,10:40:00,181.53,181.54,181.46,181.48,72602
2020/05/05,10:41:00,181.48,181.49,181.31,181.37,78312
2020/05/05,10:42:00,181.37,181.45,181.30,181.40,62901
2020/05/05,10:43:00,181.38,181.51,181.33,181.36,57508
2020/05/05,10:44:00,181.36,181.53,181.36,181.50,50009
2020/05/05,10:45:00,181.50,181.68,181.50,181.65,79461
2020/05/05,10:46:00,181.65,181.70,181.57,181.64,82788
2020/05/05,10:47:00,181.64,181.74,181.63,181.70,75851
2020/05/05,10:48:00,181.70,181.76,181.59,181.59,85415
2020/05/05,10:49:00,181.59,181.73,181.51,181.52,62027
2020/05/05,10:50:00,181.51,181.63,181.44,181.62,46720
2020/05/05,10:51:00,181.62,181.69,181.51,181.64,45550
2020/05/05,10:52:00,181.64,181.75,181.60,181.66,64477
2020/05/05,10:53:00,181.66,181.71,181.46,181.50,64393
2020/05/05,10:54:00,181.51,181.57,181.44,181.52,63800
2020/05/05,10:55:00,181.52,181.57,181.46,181.51,56951
2020/05/05,10:56:00,181.52,181.57,181.48,181.52,33956
2020/05/05,10:57:00,181.51,181.59,181.49,181.54,33362
2020/05/05,10:58:00,181.54,181.61,181.50,181.58,38987
2020/05/05,10:59:00,181.58,181.61,181.49,181.57,44020
2020/05/05,11:00:00,181.57,181.60,181.50,181.51,53129
2020/05/05,11:01:00,181.53,181.60,181.44,181.49,58228
2020/05/05,11:02:00,181.49,181.49,181.42,181.47,57625
2020/05/05,11:03:00,181.48,181.55,181.42,181.48,67185
2020/05/05,11:04:00,181.48,181.56,181.44,181.54,45439
2020/05/05,11:05:00,181.54,181.55,181.41,181.46,58994
2020/05/05,11:06:00,181.46,181.52,181.36,181.41,51286
2020/05/05,11:07:00,181.41,181.47,181.39,181.42,44737
2020/05/05,11:08:00,181.42,181.42,181.30,181.34,56400
2020/05/05,11:09:00,181.34,181.36,181.22,181.34,62177
2020/05/05,11:10:00,181.34,181.39,181.31,181.32,45110
2020/05/05,11:11:00,181.32,181.42,181.32,181.39,39174
2020/05/05,11:12:00,181.39,181.40,181.35,181.38,69236
2020/05/05,11:13:00,181.38,181.48,181.34,181.42,59428
2020/05/05,11:14:00,181.42,181.50,181.42,181.45,62148
2020/05/05,11:15:00,181.45,181.49,181.40,181.47,58138
2020/05/05,11:16:00,181.47,181.54,181.45,181.50,56542
2020/05/05,11:17:00,181.50,181.59,181.47,181.53,81026
2020/05/05,11:18:00,181.53,181.66,181.53,181.60,76881
2020/05/05,11:19:00,181.60,181.81,181.58,181.73,100500
2020/05/05,11:20:00,181.73,181.86,181.69,181.86,77341
2020/05/05,11:21:00,181.86,181.88,181.80,181.86,69669
2020/05/05,11:22:00,181.86,181.92,181.80,181.92,103983
2020/05/05,11:23:00,181.91,181.99,181.87,181.87,113954
2020/05/05,11:24:00,181.86,181.93,181.71,181.84,124268
2020/05/05,11:25:00,181.84,181.98,181.84,181.92,77250
2020/05/05,11:26:00,181.92,182.00,181.88,181.91,107826
2020/05/05,11:27:00,181.91,181.94,181.79,181.90,67199
2020/05/05,11:28:00,181.89,181.90,181.66,181.74,95111
2020/05/05,11:29:00,181.74,181.85,181.74,181.82,53859
2020/05/05,11:30:00,181.82,181.89,181.81,181.86,39438
2020/05/05,11:31:00,181.86,181.87,181.73,181.77,57236
2020/05/05,11:32:00,181.77,181.80,181.72,181.76,34549
2020/05/05,11:33:00,181.76,181.77,181.65,181.71,62823
2020/05/05,11:34:00,181.71,181.71,181.58,181.65,59276
2020/05/05,11:35:00,181.65,181.71,181.62,181.62,60537
2020/05/05,11:36:00,181.63,181.70,181.50,181.66,81389
2020/05/05,11:37:00,181.66,181.70,181.57,181.67,58050
2020/05/05,11:38:00,181.67,181.70,181.62,181.67,42744
2020/05/05,11:39:00,181.67,181.70,181.60,181.62,55650
2020/05/05,11:40:00,181.62,181.67,181.58,181.66,45601
2020/05/05,11:41:00,181.66,181.75,181.62,181.75,45730
2020/05/05,11:42:00,181.75,181.85,181.74,181.83,51594
2020/05/05,11:43:00,181.83,181.89,181.81,181.88,60012
2020/05/05,11:44:00,181.87,181.90,181.83,181.88,55156
2020/05/05,11:45:00,181.88,181.89,181.83,181.86,39329
2020/05/05,11:46:00,181.86,181.90,181.83,181.83,36792
2020/05/05,11:47:00,181.83,181.99,181.81,181.99,76557
2020/05/05,11:48:00,181.98,181.99,181.89,181.99,47396
2020/05/05,11:49:00,181.99,182.00,181.96,181.99,71366
2020/05/05,11:50:00,181.99,182.00,181.82,181.93,151012
2020/05/05,11:51:00,181.93,182.00,181.93,182.00,55082
2020/05/05,11:52:00,182.00,182.09,181.99,182.02,310309
2020/05/05,11:53:00,182.02,182.11,182.00,182.10,71650
2020/05/05,11:54:00,182.10,182.13,182.01,182.02,60304
2020/05/05,11:55:00,182.02,182.08,182.00,182.03,63128
2020/05/05,11:56:00,182.03,182.09,181.99,182.09,48277
2020/05/05,11:57:00,182.08,182.10,182.01,182.02,61861
2020/05/05,11:58:00,182.03,182.20,182.02,182.19,94704
2020/05/05,11:59:00,182.19,182.27,182.11,182.20,111734
2020/05/05,12:00:00,182.20,182.33,182.20,182.32,108310
2020/05/05,12:01:00,182.31,182.42,182.30,182.39,83986
2020/05/05,12:02:00,182.39,182.46,182.37,182.43,86267
2020/05/05,12:03:00,182.43,182.50,182.41,182.48,101203
2020/05/05,12:04:00,182.49,182.49,182.35,182.44,103502
2020/05/05,12:05:00,182.43,182.53,182.36,182.53,143312
2020/05/05,12:06:00,182.53,182.60,182.50,182.53,66261
2020/05/05,12:07:00,182.54,182.61,182.49,182.51,118122
2020/05/05,12:08:00,182.50,182.55,182.48,182.52,58352
2020/05/05,12:09:00,182.52,182.63,182.51,182.62,51969
2020/05/05,12:10:00,182.62,182.68,182.54,182.57,71015
2020/05/05,12:11:00,182.57,182.62,182.54,182.61,62620
2020/05/05,12:12:00,182.60,182.61,182.50,182.51,62499
2020/05/05,12:13:00,182.51,182.59,182.50,182.54,80375
2020/05/05,12:14:00,182.54,182.58,182.43,182.43,89217
2020/05/05,12:15:00,182.43,182.48,182.43,182.45,87834
2020/05/05,12:16:00,182.45,182.47,182.42,182.44,50254
2020/05/05,12:17:00,182.44,182.53,182.44,182.51,51541
2020/05/05,12:18:00,182.51,182.62,182.51,182.56,81781
2020/05/05,12:19:00,182.56,182.61,182.49,182.52,53514
2020/05/05,12:20:00,182.52,182.57,182.51,182.53,46380
2020/05/05,12:21:00,182.53,182.60,182.51,182.59,41547
2020/05/05,12:22:00,182.59,182.60,182.52,182.59,41829
2020/05/05,12:23:00,182.59,182.60,182.52,182.53,47281
2020/05/05,12:24:00,182.53,182.56,182.43,182.45,102857
2020/05/05,12:25:00,182.45,182.48,182.36,182.39,59576
2020/05/05,12:26:00,182.39,182.46,182.38,182.39,38523
2020/05/05,12:27:00,182.39,182.42,182.23,182.25,73593
2020/05/05,12:28:00,182.25,182.28,182.09,182.09,68478
2020/05/05,12:29:00,182.09,182.17,182.08,182.14,81907
2020/05/05,12:30:00,182.14,182.19,182.05,182.08,52091
2020/05/05,12:31:00,182.08,182.24,182.08,182.20,81267
2020/05/05,12:32:00,182.20,182.26,182.18,182.25,40143
2020/05/05,12:33:00,182.25,182.29,182.22,182.28,40241
2020/05/05,12:34:00,182.28,182.34,182.28,182.32,45784
2020/05/05,12:35:00,182.32,182.36,182.29,182.33,36537
2020/05/05,12:36:00,182.32,182.32,182.24,182.31,47339
2020/05/05,12:37:00,182.31,182.32,182.25,182.28,47846
2020/05/05,12:38:00,182.28,182.39,182.28,182.38,37097
2020/05/05,12:39:00,182.38,182.44,182.37,182.43,46076
2020/05/05,12:40:00,182.43,182.58,182.43,182.56,65196
2020/05/05,12:41:00,182.56,182.59,182.44,182.47,57057
2020/05/05,12:42:00,182.48,182.49,182.43,182.44,33130
2020/05/05,12:43:00,182.44,182.46,182.37,182.43,39053
2020/05/05,12:44:00,182.43,182.44,182.27,182.32,50831
2020/05/05,12:45:00,182.32,182.40,182.28,182.38,29945
2020/05/05,12:46:00,182.38,182.51,182.38,182.51,50167
2020/05/05,12:47:00,182.51,182.54,182.50,182.53,28220
2020/05/05,12:48:00,182.53,182.60,182.52,182.60,54837
2020/05/05,12:49:00,182.60,182.68,182.58,182.67,57765
2020/05/05,12:50:00,182.67,182.74,182.66,182.70,99573
2020/05/05,12:51:00,182.70,182.72,182.57,182.60,67239
2020/05/05,12:52:00,182.60,182.68,182.60,182.68,25625
2020/05/05,12:53:00,182.68,182.69,182.63,182.64,36729
2020/05/05,12:54:00,182.64,182.72,182.63,182.71,39795
2020/05/05,12:55:00,182.72,182.72,182.64,182.66,26679
2020/05/05,12:56:00,182.66,182.70,182.63,182.66,42940
2020/05/05,12:57:00,182.66,182.70,182.61,182.64,45484
2020/05/05,12:58:00,182.64,182.66,182.61,182.62,48725
2020/05/05,12:59:00,182.62,182.63,182.54,182.57,49818
2020/05/05,13:00:00,182.57,182.61,182.42,182.42,61320
2020/05/05,13:01:00,182.42,182.56,182.40,182.52,84409
2020/05/05,13:02:00,182.53,182.54,182.43,182.44,45339
2020/05/05,13:03:00,182.45,182.59,182.45,182.56,46935
2020/05/05,13:04:00,182.56,182.58,182.48,182.48,46220
2020/05/05,13:05:00,182.48,182.48,182.36,182.39,48306
2020/05/05,13:06:00,182.39,182.45,182.33,182.37,67915
2020/05/05,13:07:00,182.37,182.42,182.35,182.40,41605
2020/05/05,13:08:00,182.39,182.47,182.36,182.41,59914
2020/05/05,13:09:00,182.41,182.48,182.40,182.48,44612
2020/05/05,13:10:00,182.47,182.50,182.43,182.48,24496
2020/05/05,13:11:00,182.48,182.54,182.46,182.52,40288
2020/05/05,13:12:00,182.52,182.52,182.46,182.48,29133
2020/05/05,13:13:00,182.48,182.48,182.36,182.45,43765
2020/05/05,13:14:00,182.45,182.58,182.44,182.53,38289
2020/05/05,13:15:00,182.53,182.59,182.51,182.53,36887
2020/05/05,13:16:00,182.53,182.57,182.49,182.57,26408
2020/05/05,13:17:00,182.57,182.65,182.57,182.64,59524
2020/05/05,13:18:00,182.64,182.69,182.64,182.68,36034
2020/05/05,13:19:00,182.69,182.69,182.60,182.61,50602
2020/05/05,13:20:00,182.61,182.63,182.58,182.59,35746
2020/05/05,13:21:00,182.59,182.59,182.39,182.47,61410
2020/05/05,13:22:00,182.47,182.52,182.42,182.49,30450
2020/05/05,13:23:00,182.49,182.62,182.48,182.61,36400
2020/05/05,13:24:00,182.60,182.67,182.60,182.65,48898
2020/05/05,13:25:00,182.65,182.68,182.54,182.68,38800
2020/05/05,13:26:00,182.68,182.70,182.66,182.67,70072
2020/05/05,13:27:00,182.67,182.67,182.56,182.59,50893
2020/05/05,13:28:00,182.59,182.70,182.57,182.70,62766
2020/05/05,13:29:00,182.70,182.83,182.70,182.78,92998
2020/05/05,13:30:00,182.78,182.79,182.69,182.74,32887
2020/05/05,13:31:00,182.74,182.81,182.73,182.81,49130
2020/05/05,13:32:00,182.81,182.88,182.80,182.86,43523
2020/05/05,13:33:00,182.86,182.86,182.71,182.71,43934
2020/05/05,13:34:00,182.71,182.84,182.71,182.81,44841
2020/05/05,13:35:00,182.80,182.87,182.79,182.84,40211
2020/05/05,13:36:00,182.84,182.85,182.81,182.83,32838
2020/05/05,13:37:00,182.83,182.87,182.82,182.82,28382
2020/05/05,13:38:00,182.82,182.85,182.81,182.82,37459
2020/05/05,13:39:00,182.81,182.82,182.71,182.75,54619
2020/05/05,13:40:00,182.75,182.77,182.71,182.75,36277
2020/05/05,13:41:00,182.75,182.78,182.68,182.72,44271
2020/05/05,13:42:00,182.72,182.81,182.72,182.81,35135
2020/05/05,13:43:00,182.81,182.86,182.79,182.81,30131
2020/05/05,13:44:00,182.81,182.81,182.69,182.76,35345
2020/05/05,13:45:00,182.76,182.83,182.71,182.81,32311
2020/05/05,13:46:00,182.81,182.84,182.79,182.83,41493
2020/05/05,13:47:00,182.83,182.88,182.83,182.88,61558
2020/05/05,13:48:00,182.88,182.90,182.87,182.90,43165
2020/05/05,13:49:00,182.90,182.93,182.90,182.92,42627
2020/05/05,13:50:00,182.92,182.98,182.92,182.96,44714
2020/05/05,13:51:00,182.96,183.05,182.95,183.03,251249
2020/05/05,13:52:00,183.03,183.04,182.97,182.99,62726
2020/05/05,13:53:00,182.99,183.02,182.95,183.02,58513
2020/05/05,13:54:00,183.02,183.02,182.98,182.99,36633
2020/05/05,13:55:00,182.99,183.01,182.96,182.98,53312
2020/05/05,13:56:00,182.98,183.06,182.94,183.05,65129
2020/05/05,13:57:00,183.06,183.11,183.03,183.04,53153
2020/05/05,13:58:00,183.05,183.08,183.03,183.08,29201
2020/05/05,13:59:00,183.08,183.13,183.07,183.12,37710
2020/05/05,14:00:00,183.13,183.15,183.07,183.15,71922
2020/05/05,14:01:00,183.15,183.15,183.05,183.07,66491
2020/05/05,14:02:00,183.07,183.09,183.04,183.08,35560
2020/05/05,14:03:00,183.08,183.10,183.00,183.03,58943
2020/05/05,14:04:00,183.03,183.05,183.00,183.02,64565
2020/05/05,14:05:00,183.02,183.02,182.94,182.96,39910
2020/05/05,14:06:00,182.97,183.01,182.90,182.99,55447
2020/05/05,14:07:00,182.99,183.05,182.95,182.97,52526
2020/05/05,14:08:00,182.98,182.98,182.89,182.94,36795
2020/05/05,14:09:00,182.94,182.94,182.87,182.94,41427
2020/05/05,14:10:00,182.94,182.95,182.86,182.89,36785
2020/05/05,14:11:00,182.90,182.90,182.79,182.89,51362
2020/05/05,14:12:00,182.89,182.90,182.82,182.85,42656
2020/05/05,14:13:00,182.85,182.96,182.84,182.92,77191
2020/05/05,14:14:00,182.93,183.01,182.90,182.97,76204
2020/05/05,14:15:00,182.97,183.11,182.95,183.10,68749
2020/05/05,14:16:00,183.09,183.10,183.00,183.06,40919
2020/05/05,14:17:00,183.06,183.18,183.04,183.18,46938
2020/05/05,14:18:00,183.18,183.21,183.15,183.17,53777
2020/05/05,14:19:00,183.17,183.18,183.15,183.16,37052
2020/05/05,14:20:00,183.17,183.25,183.13,183.17,74802
2020/05/05,14:21:00,183.16,183.25,183.12,183.14,49480
2020/05/05,14:22:00,183.14,183.21,183.14,183.19,45200
2020/05/05,14:23:00,183.19,183.22,183.13,183.21,45055
2020/05/05,14:24:00,183.21,183.27,183.20,183.26,41062
2020/05/05,14:25:00,183.26,183.33,183.25,183.29,63578
2020/05/05,14:26:00,183.29,183.38,183.26,183.35,62795
2020/05/05,14:27:00,183.34,183.36,183.31,183.32,38530
2020/05/05,14:28:00,183.33,183.35,183.31,183.32,28942
2020/05/05,14:29:00,183.32,183.43,183.31,183.40,63619
2020/05/05,14:30:00,183.40,183.44,183.37,183.44,59455
2020/05/05,14:31:00,183.44,183.48,183.33,183.34,73650
2020/05/05,14:32:00,183.34,183.44,183.27,183.42,85719
2020/05/05,14:33:00,183.42,183.43,183.34,183.37,52238
2020/05/05,14:34:00,183.37,183.38,183.25,183.25,48723
2020/05/05,14:35:00,183.23,183.26,183.19,183.25,59530
2020/05/05,14:36:00,183.25,183.32,183.24,183.28,51312
2020/05/05,14:37:00,183.28,183.29,183.19,183.24,36311
2020/05/05,14:38:00,183.23,183.25,183.22,183.23,25048
2020/05/05,14:39:00,183.23,183.28,183.21,183.25,36666
2020/05/05,14:40:00,183.25,183.26,183.15,183.17,62089
2020/05/05,14:41:00,183.17,183.19,183.03,183.09,72952
2020/05/05,14:42:00,183.09,183.27,183.09,183.25,56692
2020/05/05,14:43:00,183.25,183.34,183.24,183.32,46342
2020/05/05,14:44:00,183.31,183.31,183.11,183.17,74075
2020/05/05,14:45:00,183.17,183.27,183.16,183.26,40207
2020/05/05,14:46:00,183.27,183.27,183.17,183.17,45630
2020/05/05,14:47:00,183.16,183.23,183.11,183.23,32213
2020/05/05,14:48:00,183.23,183.33,183.23,183.28,49652
2020/05/05,14:49:00,183.28,183.32,183.27,183.29,28956
2020/05/05,14:50:00,183.30,183.38,183.30,183.38,35721
2020/05/05,14:51:00,183.38,183.48,183.37,183.48,62890
2020/05/05,14:52:00,183.47,183.50,183.46,183.48,42837
2020/05/05,14:53:00,183.49,183.49,183.40,183.42,50045
2020/05/05,14:54:00,183.42,183.46,183.41,183.44,30756
2020/05/05,14:55:00,183.44,183.50,183.43,183.49,107986
2020/05/05,14:56:00,183.49,183.58,183.49,183.56,81368
2020/05/05,14:57:00,183.56,183.62,183.53,183.58,62297
2020/05/05,14:58:00,183.58,183.60,183.46,183.55,67449
2020/05/05,14:59:00,183.56,183.59,183.46,183.51,61612
2020/05/05,15:00:00,183.51,183.63,183.46,183.60,70432
2020/05/05,15:01:00,183.59,183.59,183.46,183.54,73198
2020/05/05,15:02:00,183.54,183.65,183.53,183.64,79592
2020/05/05,15:03:00,183.64,183.65,183.51,183.57,60161
2020/05/05,15:04:00,183.57,183.59,183.53,183.57,28821
2020/05/05,15:05:00,183.57,183.60,183.55,183.56,53992
2020/05/05,15:06:00,183.56,183.63,183.53,183.55,38539
2020/05/05,15:07:00,183.55,183.60,183.48,183.55,47766
2020/05/05,15:08:00,183.55,183.55,183.37,183.46,68882
2020/05/05,15:09:00,183.45,183.47,183.36,183.40,75802
2020/05/05,15:10:00,183.40,183.45,183.39,183.40,86919
2020/05/05,15:11:00,183.40,183.45,183.37,183.41,44344
2020/05/05,15:12:00,183.41,183.51,183.41,183.45,53678
2020/05/05,15:13:00,183.45,183.49,183.42,183.49,30403
2020/05/05,15:14:00,183.48,183.50,183.45,183.50,47373
2020/05/05,15:15:00,183.50,183.52,183.42,183.44,38610
2020/05/05,15:16:00,183.44,183.45,183.21,183.28,135133
2020/05/05,15:17:00,183.27,183.28,182.91,182.93,170856
2020/05/05,15:18:00,182.93,182.95,182.42,182.44,206271
2020/05/05,15:19:00,182.44,182.53,182.17,182.17,183878
2020/05/05,15:20:00,182.17,182.18,181.90,181.95,243447
2020/05/05,15:21:00,181.95,182.24,181.92,182.18,150623
2020/05/05,15:22:00,182.18,182.18,181.74,181.82,180128
2020/05/05,15:23:00,181.82,182.09,181.80,182.04,204650
2020/05/05,15:24:00,182.04,182.27,182.03,182.19,190688
2020/05/05,15:25:00,182.20,182.37,182.19,182.31,91154
2020/05/05,15:26:00,182.32,182.49,182.23,182.46,94635
2020/05/05,15:27:00,182.47,182.48,182.25,182.26,82365
2020/05/05,15:28:00,182.26,182.29,181.90,181.92,152179
2020/05/05,15:29:00,181.92,181.99,181.32,181.60,216592
2020/05/05,15:30:00,181.60,182.04,181.38,181.46,169406
2020/05/05,15:31:00,181.46,181.59,181.23,181.48,234851
2020/05/05,15:32:00,181.48,181.73,181.45,181.60,159566
2020/05/05,15:33:00,181.60,181.75,181.51,181.52,111386
2020/05/05,15:34:00,181.53,181.55,181.03,181.06,178309
2020/05/05,15:35:00,181.07,181.18,180.80,180.82,228270
2020/05/05,15:36:00,180.82,180.82,180.29,180.35,225441
2020/05/05,15:37:00,180.36,180.73,180.24,180.64,232550
2020/05/05,15:38:00,180.65,180.69,179.90,179.93,277905
2020/05/05,15:39:00,179.93,180.39,179.91,180.35,208079
2020/05/05,15:40:00,180.35,180.54,180.28,180.39,140834
2020/05/05,15:41:00,180.38,180.58,180.14,180.45,161276
2020/05/05,15:42:00,180.45,180.47,180.25,180.46,137796
2020/05/05,15:43:00,180.46,180.46,180.00,180.20,151419
2020/05/05,15:44:00,180.20,180.70,180.20,180.68,163636
2020/05/05,15:45:00,180.68,180.98,180.68,180.93,184348
2020/05/05,15:46:00,180.93,181.00,180.76,180.99,172417
2020/05/05,15:47:00,180.99,181.02,180.24,180.63,230806
2020/05/05,15:48:00,180.62,180.81,180.57,180.78,99584
2020/05/05,15:49:00,180.78,180.89,180.68,180.89,82551
2020/05/05,15:50:00,180.89,180.99,180.72,180.95,111599
2020/05/05,15:51:00,180.95,181.64,180.95,181.18,173513
2020/05/05,15:52:00,181.19,181.46,181.10,181.40,163599
2020/05/05,15:53:00,181.42,181.49,181.38,181.47,124238
2020/05/05,15:54:00,181.47,181.50,181.33,181.39,158981
2020/05/05,15:55:00,181.39,181.54,181.21,181.26,178456
2020/05/05,15:56:00,181.28,181.28,180.88,181.01,177831
2020/05/05,15:57:00,181.12,181.13,180.81,180.82,121550
2020/05/05,15:58:00,180.84,180.92,180.70,180.82,136388
2020/05/05,15:59:00,180.75,180.80,180.46,180.76,376561
2020/05/06,09:31:00,182.08,182.40,181.76,181.97,209354
2020/05/06,09:32:00,181.97,182.38,181.85,182.25,124443
2020/05/06,09:33:00,182.26,182.97,182.17,182.90,253603
2020/05/06,09:34:00,182.90,183.68,182.79,183.54,396650
2020/05/06,09:35:00,183.54,183.84,183.47,183.64,277438
2020/05/06,09:36:00,183.62,183.75,183.45,183.73,177620
2020/05/06,09:37:00,183.72,183.87,183.32,183.50,199213
2020/05/06,09:38:00,183.50,183.75,183.46,183.74,139541
2020/05/06,09:39:00,183.69,183.72,183.51,183.51,96533
2020/05/06,09:40:00,183.51,183.53,183.20,183.26,166913
2020/05/06,09:41:00,183.26,183.43,183.25,183.40,118509
2020/05/06,09:42:00,183.40,183.59,183.40,183.48,116705
2020/05/06,09:43:00,183.48,183.54,183.07,183.18,116542
2020/05/06,09:44:00,183.18,183.37,183.03,183.29,110505
2020/05/06,09:45:00,183.29,183.29,182.86,182.99,101903
2020/05/06,09:46:00,182.99,183.18,182.86,182.93,93824
2020/05/06,09:47:00,182.93,183.13,182.91,183.02,88016
2020/05/06,09:48:00,183.02,183.22,183.01,183.16,97804
2020/05/06,09:49:00,183.15,183.26,183.01,183.07,100949
2020/05/06,09:50:00,183.07,183.25,183.07,183.10,78732
2020/05/06,09:51:00,183.10,183.15,182.85,183.14,106290
2020/05/06,09:52:00,183.14,183.39,183.14,183.31,110150
2020/05/06,09:53:00,183.31,183.43,183.21,183.26,83021
2020/05/06,09:54:00,183.26,183.42,183.20,183.24,83994
2020/05/06,09:55:00,183.22,183.29,182.64,182.66,146304
2020/05/06,09:56:00,182.66,182.69,182.40,182.58,143456
2020/05/06,09:57:00,182.58,182.70,182.30,182.37,107741
2020/05/06,09:58:00,182.37,182.50,182.03,182.23,117799
2020/05/06,09:59:00,182.23,182.36,182.10,182.24,115993
2020/05/06,10:00:00,182.24,182.70,182.20,182.68,146505
2020/05/06,10:01:00,182.68,182.75,182.55,182.58,81786
2020/05/06,10:02:00,182.57,182.78,182.56,182.76,81726
2020/05/06,10:03:00,182.76,182.81,182.62,182.76,102324
2020/05/06,10:04:00,182.76,182.82,182.66,182.71,108794
2020/05/06,10:05:00,182.71,182.79,182.55,182.58,138514
2020/05/06,10:06:00,182.58,182.80,182.43,182.61,97267
2020/05/06,10:07:00,182.61,182.79,182.61,182.70,89752
2020/05/06,10:08:00,182.70,182.72,182.44,182.55,89129
2020/05/06,10:09:00,182.55,182.58,182.12,182.12,126843
2020/05/06,10:10:00,182.12,182.23,181.90,181.99,195680
2020/05/06,10:11:00,181.97,182.15,181.80,181.82,88610
2020/05/06,10:12:00,181.82,181.92,181.67,181.85,108785
2020/05/06,10:13:00,181.86,181.97,181.79,181.86,102754
2020/05/06,10:14:00,181.86,182.09,181.80,181.97,97682
2020/05/06,10:15:00,181.95,181.99,181.82,181.90,98012
2020/05/06,10:16:00,181.90,182.12,181.63,182.06,129742
2020/05/06,10:17:00,182.06,182.17,182.02,182.12,105686
2020/05/06,10:18:00,182.11,182.20,182.00,182.03,91860
2020/05/06,10:19:00,182.07,182.13,181.77,181.84,148257
2020/05/06,10:20:00,181.84,181.99,181.71,181.97,68315
2020/05/06,10:21:00,181.97,181.97,181.77,181.81,85952
2020/05/06,10:22:00,181.81,182.04,181.79,181.99,80909
2020/05/06,10:23:00,181.99,182.05,181.94,182.00,76006
2020/05/06,10:24:00,182.00,182.11,181.96,182.00,106546
2020/05/06,10:25:00,182.00,182.29,181.98,182.27,81956
2020/05/06,10:26:00,182.27,182.31,182.10,182.29,63036
2020/05/06,10:27:00,182.29,182.45,182.25,182.33,72398
2020/05/06,10:28:00,182.35,182.55,182.35,182.55,86138
2020/05/06,10:29:00,182.55,182.69,182.50,182.57,93522
2020/05/06,10:30:00,182.57,182.68,182.46,182.60,93702
2020/05/06,10:31:00,182.60,182.60,182.44,182.56,64900
2020/05/06,10:32:00,182.55,182.86,182.52,182.81,124966
2020/05/06,10:33:00,182.81,182.85,182.73,182.79,90456
2020/05/06,10:34:00,182.79,183.01,182.79,182.82,163642
2020/05/06,10:35:00,182.82,182.97,182.78,182.95,95113
2020/05/06,10:36:00,182.95,183.04,182.80,182.97,131490
2020/05/06,10:37:00,182.97,183.04,182.89,182.95,64794
2020/05/06,10:38:00,182.95,182.98,182.72,182.87,95638
2020/05/06,10:39:00,182.87,182.91,182.80,182.83,79897
2020/05/06,10:40:00,182.83,182.90,182.79,182.89,69058
2020/05/06,10:41:00,182.88,182.89,182.74,182.78,41016
2020/05/06,10:42:00,182.78,183.01,182.78,183.00,72165
2020/05/06,10:43:00,183.00,183.14,182.92,183.14,66741
2020/05/06,10:44:00,183.14,183.30,183.10,183.25,117591
2020/05/06,10:45:00,183.25,183.31,183.20,183.28,83795
2020/05/06,10:46:00,183.28,183.58,183.27,183.53,175657
2020/05/06,10:47:00,183.54,183.57,183.40,183.52,76267
2020/05/06,10:48:00,183.52,183.65,183.47,183.64,72678
2020/05/06,10:49:00,183.64,183.66,183.52,183.59,83925
2020/05/06,10:50:00,183.58,183.66,183.47,183.59,90919
2020/05/06,10:51:00,183.59,183.77,183.57,183.75,98877
2020/05/06,10:52:00,183.74,183.88,183.73,183.88,126752
2020/05/06,10:53:00,183.88,183.90,183.76,183.80,109448
2020/05/06,10:54:00,183.78,183.80,183.49,183.61,113144
2020/05/06,10:55:00,183.61,183.66,183.51,183.65,67225
2020/05/06,10:56:00,183.67,183.73,183.56,183.72,56260
2020/05/06,10:57:00,183.72,183.82,183.66,183.78,101563
2020/05/06,10:58:00,183.78,183.81,183.59,183.59,62319
2020/05/06,10:59:00,183.59,183.64,183.49,183.49,57278
2020/05/06,11:00:00,183.49,183.55,183.41,183.54,74993
2020/05/06,11:01:00,183.55,183.67,183.54,183.67,56245
2020/05/06,11:02:00,183.66,183.74,183.63,183.71,62651
2020/05/06,11:03:00,183.73,183.90,183.73,183.81,94176
2020/05/06,11:04:00,183.81,183.83,183.70,183.73,58239
2020/05/06,11:05:00,183.73,183.74,183.62,183.65,50506
2020/05/06,11:06:00,183.65,183.80,183.52,183.52,71432
2020/05/06,11:07:00,183.52,183.64,183.45,183.53,80139
2020/05/06,11:08:00,183.53,183.60,183.44,183.51,83879
2020/05/06,11:09:00,183.51,183.59,183.48,183.58,47301
2020/05/06,11:10:00,183.58,183.61,183.45,183.59,41429
2020/05/06,11:11:00,183.59,183.80,183.58,183.73,79210
2020/05/06,11:12:00,183.73,183.80,183.62,183.64,65583
2020/05/06,11:13:00,183.62,183.65,183.48,183.63,83755
2020/05/06,11:14:00,183.63,183.75,183.61,183.74,67748
2020/05/06,11:15:00,183.74,183.76,183.58,183.61,55121
2020/05/06,11:16:00,183.61,183.65,183.50,183.51,67913
2020/05/06,11:17:00,183.51,183.60,183.40,183.45,66140
2020/05/06,11:18:00,183.45,183.65,183.44,183.53,69423
2020/05/06,11:19:00,183.53,183.53,183.39,183.45,72496
2020/05/06,11:20:00,183.45,183.48,183.25,183.35,69043
2020/05/06,11:21:00,183.37,183.39,183.21,183.30,58890
2020/05/06,11:22:00,183.30,183.35,183.21,183.21,54687
2020/05/06,11:23:00,183.21,183.21,183.07,183.09,82711
2020/05/06,11:24:00,183.09,183.15,183.03,183.11,67108
2020/05/06,11:25:00,183.11,183.16,182.98,183.06,85277
2020/05/06,11:26:00,183.06,183.14,182.95,183.11,69426
2020/05/06,11:27:00,183.12,183.25,183.10,183.19,83193
2020/05/06,11:28:00,183.19,183.39,183.16,183.36,78524
2020/05/06,11:29:00,183.35,183.45,183.35,183.39,90966
2020/05/06,11:30:00,183.39,183.41,183.31,183.33,52365
2020/05/06,11:31:00,183.33,183.37,183.26,183.35,66341
2020/05/06,11:32:00,183.35,183.43,183.32,183.42,65353
2020/05/06,11:33:00,183.43,183.47,183.33,183.41,49706
2020/05/06,11:34:00,183.39,183.42,183.26,183.37,31940
2020/05/06,11:35:00,183.38,183.45,183.33,183.36,32183
2020/05/06,11:36:00,183.36,183.42,183.24,183.28,37101
2020/05/06,11:37:00,183.27,183.40,183.25,183.39,30439
2020/05/06,11:38:00,183.40,183.54,183.33,183.52,66920
2020/05/06,11:39:00,183.52,183.60,183.45,183.59,46268
2020/05/06,11:40:00,183.59,183.60,183.52,183.59,39404
2020/05/06,11:41:00,183.59,183.65,183.55,183.60,41963
2020/05/06,11:42:00,183.61,183.63,183.50,183.50,42307
2020/05/06,11:43:00,183.50,183.53,183.39,183.42,41919
2020/05/06,11:44:00,183.42,183.43,183.34,183.35,37170
2020/05/06,11:45:00,183.35,183.41,183.17,183.25,66672
2020/05/06,11:46:00,183.25,183.36,183.21,183.32,42878
2020/05/06,11:47:00,183.32,183.37,183.20,183.21,37983
2020/05/06,11:48:00,183.21,183.26,183.11,183.23,67362
2020/05/06,11:49:00,183.23,183.23,183.12,183.14,58778
2020/05/06,11:50:00,183.15,183.16,182.91,183.00,71097
2020/05/06,11:51:00,183.00,183.00,182.70,182.71,105493
2020/05/06,11:52:00,182.71,182.81,182.65,182.76,54044
2020/05/06,11:53:00,182.76,182.94,182.76,182.91,50342
2020/05/06,11:54:00,182.92,182.94,182.84,182.94,58375
2020/05/06,11:55:00,182.94,183.17,182.94,183.05,88352
2020/05/06,11:56:00,183.06,183.32,183.03,183.24,84015
2020/05/06,11:57:00,183.24,183.31,183.10,183.26,70407
2020/05/06,11:58:00,183.26,183.26,183.16,183.21,40216
2020/05/06,11:59:00,183.21,183.32,183.19,183.27,61923
2020/05/06,12:00:00,183.27,183.35,183.22,183.27,64900
2020/05/06,12:01:00,183.27,183.32,183.19,183.23,45922
2020/05/06,12:02:00,183.23,183.23,183.07,183.10,38052
2020/05/06,12:03:00,183.10,183.14,183.04,183.10,40555
2020/05/06,12:04:00,183.10,183.19,182.93,183.18,56095
2020/05/06,12:05:00,183.18,183.34,183.10,183.27,52488
2020/05/06,12:06:00,183.27,183.28,183.14,183.17,43827
2020/05/06,12:07:00,183.17,183.18,183.02,183.11,47017
2020/05/06,12:08:00,183.10,183.14,182.95,183.04,59835
2020/05/06,12:09:00,183.04,183.26,183.04,183.21,36868
2020/05/06,12:10:00,183.21,183.27,183.16,183.18,41939
2020/05/06,12:11:00,183.18,183.25,183.06,183.06,32395
2020/05/06,12:12:00,183.06,183.19,183.01,183.10,39600
2020/05/06,12:13:00,183.10,183.10,182.98,183.05,44365
2020/05/06,12:14:00,183.05,183.11,183.01,183.07,28127
2020/05/06,12:15:00,183.07,183.17,183.05,183.16,25561
2020/05/06,12:16:00,183.16,183.35,183.14,183.31,52245
2020/05/06,12:17:00,183.31,183.40,183.28,183.38,46730
2020/05/06,12:18:00,183.38,183.45,183.33,183.43,47903
2020/05/06,12:19:00,183.43,183.46,183.39,183.39,36585
2020/05/06,12:20:00,183.39,183.55,183.36,183.54,94750
2020/05/06,12:21:00,183.54,183.58,183.42,183.48,49561
2020/05/06,12:22:00,183.46,183.47,183.29,183.42,46786
2020/05/06,12:23:00,183.42,183.48,183.32,183.33,33831
2020/05/06,12:24:00,183.33,183.43,183.33,183.43,23288
2020/05/06,12:25:00,183.43,183.45,183.31,183.43,40801
2020/05/06,12:26:00,183.42,183.42,183.22,183.22,32492
2020/05/06,12:27:00,183.22,183.34,183.15,183.33,44078
2020/05/06,12:28:00,183.33,183.44,183.31,183.35,37319
2020/05/06,12:29:00,183.35,183.40,183.29,183.35,31037
2020/05/06,12:30:00,183.35,183.44,183.29,183.35,30016
2020/05/06,12:31:00,183.35,183.38,183.25,183.27,47568
2020/05/06,12:32:00,183.27,183.39,183.27,183.38,28446
2020/05/06,12:33:00,183.38,183.40,183.36,183.37,20529
2020/05/06,12:34:00,183.37,183.37,183.31,183.33,23353
2020/05/06,12:35:00,183.33,183.44,183.30,183.43,34692
2020/05/06,12:36:00,183.44,183.48,183.38,183.47,47617
2020/05/06,12:37:00,183.47,183.48,183.36,183.37,48121
2020/05/06,12:38:00,183.37,183.38,183.21,183.21,69530
2020/05/06,12:39:00,183.22,183.45,183.22,183.44,38210
2020/05/06,12:40:00,183.46,183.54,183.45,183.47,79767
2020/05/06,12:41:00,183.47,183.48,183.35,183.39,57618
2020/05/06,12:42:00,183.40,183.41,183.36,183.37,43924
2020/05/06,12:43:00,183.37,183.44,183.31,183.35,47273
2020/05/06,12:44:00,183.35,183.38,183.31,183.33,50096
2020/05/06,12:45:00,183.33,183.44,183.32,183.43,56212
2020/05/06,12:46:00,183.42,183.58,183.42,183.55,57073
2020/05/06,12:47:00,183.54,183.58,183.47,183.56,39736
2020/05/06,12:48:00,183.56,183.70,183.56,183.66,111846
2020/05/06,12:49:00,183.66,183.70,183.62,183.65,60362
2020/05/06,12:50:00,183.65,183.69,183.64,183.68,50584
2020/05/06,12:51:00,183.68,183.82,183.67,183.77,112640
2020/05/06,12:52:00,183.77,183.86,183.75,183.86,68412
2020/05/06,12:53:00,183.86,183.88,183.81,183.85,81489
2020/05/06,12:54:00,183.85,183.88,183.74,183.75,65717
2020/05/06,12:55:00,183.75,183.79,183.72,183.75,46770
2020/05/06,12:56:00,183.75,183.81,183.71,183.80,43075
2020/05/06,12:57:00,183.79,183.89,183.78,183.88,56999
2020/05/06,12:58:00,183.88,183.93,183.77,183.80,106480
2020/05/06,12:59:00,183.79,183.81,183.65,183.66,80432
2020/05/06,13:00:00,183.65,183.72,183.64,183.71,44303
2020/05/06,13:01:00,183.71,183.79,183.62,183.64,52477
2020/05/06,13:02:00,183.64,183.75,183.61,183.74,30660
2020/05/06,13:03:00,183.75,183.79,183.62,183.65,29313
2020/05/06,13:04:00,183.65,183.66,183.48,183.49,47135
2020/05/06,13:05:00,183.49,183.58,183.48,183.53,68029
2020/05/06,13:06:00,183.52,183.53,183.35,183.35,62825
2020/05/06,13:07:00,183.34,183.46,183.30,183.43,66387
2020/05/06,13:08:00,183.43,183.44,183.39,183.41,45528
2020/05/06,13:09:00,183.41,183.44,183.35,183.43,37487
2020/05/06,13:10:00,183.41,183.48,183.40,183.45,45678
2020/05/06,13:11:00,183.46,183.49,183.43,183.47,29471
2020/05/06,13:12:00,183.47,183.59,183.47,183.55,37870
2020/05/06,13:13:00,183.55,183.65,183.54,183.63,47328
2020/05/06,13:14:00,183.63,183.75,183.63,183.75,38178
2020/05/06,13:15:00,183.75,183.79,183.69,183.69,45501
2020/05/06,13:16:00,183.69,183.81,183.68,183.70,57981
2020/05/06,13:17:00,183.69,183.71,183.61,183.68,38029
2020/05/06,13:18:00,183.67,183.75,183.61,183.72,37180
2020/05/06,13:19:00,183.72,183.86,183.72,183.77,51911
2020/05/06,13:20:00,183.77,183.91,183.77,183.89,72574
2020/05/06,13:21:00,183.89,183.93,183.83,183.89,60017
2020/05/06,13:22:00,183.89,183.91,183.78,183.78,42662
2020/05/06,13:23:00,183.78,183.82,183.37,183.46,64605
2020/05/06,13:24:00,183.47,183.49,183.25,183.39,111713
2020/05/06,13:25:00,183.39,183.62,183.39,183.62,53708
2020/05/06,13:26:00,183.62,183.68,183.53,183.56,44658
2020/05/06,13:27:00,183.57,183.59,183.51,183.51,48553
2020/05/06,13:28:00,183.51,183.63,183.46,183.62,54973
2020/05/06,13:29:00,183.62,183.71,183.55,183.68,56758
2020/05/06,13:30:00,183.68,183.80,183.68,183.78,48534
2020/05/06,13:31:00,183.79,183.83,183.72,183.78,48784
2020/05/06,13:32:00,183.79,183.89,183.78,183.87,51100
2020/05/06,13:33:00,183.87,183.89,183.77,183.88,43708
2020/05/06,13:34:00,183.88,183.88,183.83,183.83,42520
2020/05/06,13:35:00,183.83,183.84,183.77,183.81,46010
2020/05/06,13:36:00,183.81,183.95,183.81,183.85,86288
2020/05/06,13:37:00,183.85,183.92,183.80,183.91,27349
2020/05/06,13:38:00,183.92,184.00,183.91,183.97,127967
2020/05/06,13:39:00,183.98,184.13,183.94,183.97,267330
2020/05/06,13:40:00,183.98,184.06,183.96,184.05,42848
2020/05/06,13:41:00,184.05,184.06,183.95,184.00,53226
2020/05/06,13:42:00,184.00,184.03,183.98,183.99,47139
2020/05/06,13:43:00,183.99,184.01,183.96,183.99,61883
2020/05/06,13:44:00,184.00,184.06,183.98,184.04,38200
2020/05/06,13:45:00,184.04,184.09,183.95,183.99,54762
2020/05/06,13:46:00,183.99,184.20,183.95,184.15,77442
2020/05/06,13:47:00,184.15,184.16,184.03,184.04,50775
2020/05/06,13:48:00,184.04,184.06,183.93,184.05,54365
2020/05/06,13:49:00,184.05,184.10,183.99,184.07,41034
2020/05/06,13:50:00,184.07,184.11,184.03,184.05,34243
2020/05/06,13:51:00,184.06,184.09,184.01,184.08,24890
2020/05/06,13:52:00,184.08,184.16,184.08,184.12,33390
2020/05/06,13:53:00,184.12,184.20,184.03,184.09,57113
2020/05/06,13:54:00,184.09,184.11,184.02,184.04,29825
2020/05/06,13:55:00,184.05,184.07,183.98,184.06,48065
2020/05/06,13:56:00,184.06,184.08,183.98,184.04,47220
2020/05/06,13:57:00,184.04,184.05,183.97,183.98,42362
2020/05/06,13:58:00,183.99,184.03,183.94,183.97,31181
2020/05/06,13:59:00,183.97,183.99,183.72,183.72,86329
2020/05/06,14:00:00,183.72,183.78,183.59,183.59,70366
2020/05/06,14:01:00,183.61,183.62,183.41,183.45,114189
2020/05/06,14:02:00,183.45,183.51,183.37,183.47,58559
2020/05/06,14:03:00,183.47,183.47,183.27,183.44,88621
2020/05/06,14:04:00,183.44,183.58,183.44,183.58,92329
2020/05/06,14:05:00,183.57,183.66,183.48,183.54,77570
2020/05/06,14:06:00,183.54,183.58,183.46,183.54,54422
2020/05/06,14:07:00,183.54,183.60,183.53,183.60,60868
2020/05/06,14:08:00,183.59,183.59,183.48,183.56,66384
2020/05/06,14:09:00,183.56,183.65,183.54,183.58,45780
2020/05/06,14:10:00,183.57,183.68,183.56,183.62,51848
2020/05/06,14:11:00,183.62,183.74,183.52,183.58,60715
2020/05/06,14:12:00,183.57,183.57,183.40,183.50,62530
2020/05/06,14:13:00,183.50,183.50,183.25,183.32,68369
2020/05/06,14:14:00,183.31,183.33,183.24,183.24,49728
2020/05/06,14:15:00,183.23,183.47,183.22,183.46,72447
2020/05/06,14:16:00,183.46,183.57,183.44,183.55,55165
2020/05/06,14:17:00,183.55,183.70,183.53,183.64,68294
2020/05/06,14:18:00,183.64,183.72,183.62,183.69,50495
2020/05/06,14:19:00,183.69,183.74,183.68,183.70,45550
2020/05/06,14:20:00,183.70,183.74,183.64,183.66,42833
2020/05/06,14:21:00,183.66,183.73,183.58,183.71,32135
2020/05/06,14:22:00,183.71,183.78,183.68,183.78,26218
2020/05/06,14:23:00,183.78,183.79,183.65,183.79,40627
2020/05/06,14:24:00,183.78,183.81,183.74,183.78,37466
2020/05/06,14:25:00,183.78,183.93,183.78,183.89,66865
2020/05/06,14:26:00,183.90,183.95,183.86,183.90,50227
2020/05/06,14:27:00,183.90,183.95,183.88,183.88,29407
2020/05/06,14:28:00,183.88,183.89,183.64,183.67,90128
2020/05/06,14:29:00,183.70,183.74,183.60,183.74,39260
2020/05/06,14:30:00,183.74,183.74,183.51,183.54,46175
2020/05/06,14:31:00,183.54,183.76,183.32,183.74,113001
2020/05/06,14:32:00,183.74,183.84,183.70,183.75,62459
2020/05/06,14:33:00,183.75,183.92,183.73,183.88,66811
2020/05/06,14:34:00,183.88,183.89,183.77,183.82,35372
2020/05/06,14:35:00,183.82,183.90,183.81,183.84,35173
2020/05/06,14:36:00,183.84,183.88,183.74,183.75,57082
2020/05/06,14:37:00,183.74,183.80,183.55,183.80,73542
2020/05/06,14:38:00,183.77,183.79,183.66,183.69,26244
2020/05/06,14:39:00,183.69,183.81,183.67,183.77,41684
2020/05/06,14:40:00,183.77,183.81,183.61,183.73,56012
2020/05/06,14:41:00,183.73,183.78,183.65,183.75,31867
2020/05/06,14:42:00,183.76,183.77,183.47,183.54,88069
2020/05/06,14:43:00,183.54,183.55,183.38,183.50,78464
2020/05/06,14:44:00,183.50,183.70,183.48,183.58,63374
2020/05/06,14:45:00,183.58,183.63,183.53,183.61,29067
2020/05/06,14:46:00,183.62,183.73,183.58,183.72,52282
2020/05/06,14:47:00,183.72,183.78,183.67,183.78,52781
2020/05/06,14:48:00,183.78,183.89,183.76,183.80,61997
2020/05/06,14:49:00,183.82,183.87,183.78,183.86,24204
2020/05/06,14:50:00,183.86,183.89,183.76,183.83,67412
2020/05/06,14:51:00,183.83,183.83,183.66,183.70,58233
2020/05/06,14:52:00,183.70,183.77,183.67,183.73,36582
2020/05/06,14:53:00,183.73,183.83,183.71,183.81,66869
2020/05/06,14:54:00,183.81,183.81,183.66,183.67,34976
2020/05/06,14:55:00,183.67,183.77,183.63,183.77,23577
2020/05/06,14:56:00,183.76,183.77,183.63,183.76,33661
2020/05/06,14:57:00,183.75,183.77,183.62,183.74,38568
2020/05/06,14:58:00,183.74,183.74,183.61,183.61,44514
2020/05/06,14:59:00,183.61,183.72,183.61,183.68,40382
2020/05/06,15:00:00,183.68,183.69,183.35,183.40,100126
2020/05/06,15:01:00,183.40,183.57,183.32,183.32,87944
2020/05/06,15:02:00,183.32,183.48,183.26,183.43,65610
2020/05/06,15:03:00,183.43,183.47,183.28,183.28,44645
2020/05/06,15:04:00,183.27,183.32,183.17,183.32,80109
2020/05/06,15:05:00,183.32,183.41,183.28,183.32,53639
2020/05/06,15:06:00,183.32,183.50,183.31,183.46,69157
2020/05/06,15:07:00,183.46,183.58,183.43,183.44,65268
2020/05/06,15:08:00,183.44,183.55,183.44,183.48,34007
2020/05/06,15:09:00,183.49,183.52,183.44,183.50,38009
2020/05/06,15:10:00,183.50,183.58,183.49,183.51,34111
2020/05/06,15:11:00,183.51,183.60,183.48,183.55,44228
2020/05/06,15:12:00,183.55,183.61,183.39,183.48,86394
2020/05/06,15:13:00,183.48,183.50,183.30,183.39,57816
2020/05/06,15:14:00,183.38,183.46,183.28,183.34,60826
2020/05/06,15:15:00,183.34,183.40,183.23,183.40,50758
2020/05/06,15:16:00,183.40,183.53,183.31,183.35,80329
2020/05/06,15:17:00,183.35,183.51,183.33,183.45,49616
2020/05/06,15:18:00,183.46,183.50,183.27,183.28,65741
2020/05/06,15:19:00,183.29,183.56,183.28,183.56,69685
2020/05/06,15:20:00,183.55,183.64,183.44,183.64,71451
2020/05/06,15:21:00,183.63,183.73,183.60,183.72,64242
2020/05/06,15:22:00,183.72,183.74,183.60,183.65,64838
2020/05/06,15:23:00,183.65,183.77,183.65,183.74,45960
2020/05/06,15:24:00,183.74,183.74,183.66,183.69,40023
2020/05/06,15:25:00,183.69,183.70,183.39,183.44,67631
2020/05/06,15:26:00,183.44,183.60,183.43,183.56,76954
2020/05/06,15:27:00,183.55,183.57,183.47,183.51,51187
2020/05/06,15:28:00,183.51,183.57,183.36,183.55,69042
2020/05/06,15:29:00,183.55,183.58,183.41,183.42,66515
2020/05/06,15:30:00,183.42,183.50,183.38,183.45,29699
2020/05/06,15:31:00,183.44,183.44,183.03,183.06,128728
2020/05/06,15:32:00,183.06,183.26,182.96,183.05,125282
2020/05/06,15:33:00,183.05,183.30,183.03,183.28,62778
2020/05/06,15:34:00,183.29,183.30,182.89,182.93,106579
2020/05/06,15:35:00,182.93,183.01,182.84,182.87,103551
2020/05/06,15:36:00,182.87,183.05,182.76,182.78,132679
2020/05/06,15:37:00,182.78,182.78,182.52,182.56,110798
2020/05/06,15:38:00,182.56,182.69,182.51,182.66,108210
2020/05/06,15:39:00,182.68,182.94,182.68,182.84,136622
2020/05/06,15:40:00,182.83,182.85,182.57,182.77,101329
2020/05/06,15:41:00,182.77,182.85,182.61,182.61,93021
2020/05/06,15:42:00,182.61,182.79,182.45,182.45,139395
2020/05/06,15:43:00,182.45,182.62,182.29,182.57,104639
2020/05/06,15:44:00,182.57,182.70,182.55,182.62,109556
2020/05/06,15:45:00,182.62,182.81,182.62,182.76,132372
2020/05/06,15:46:00,182.77,182.77,182.42,182.46,104764
2020/05/06,15:47:00,182.46,182.57,182.37,182.50,122338
2020/05/06,15:48:00,182.50,182.62,182.37,182.45,82609
2020/05/06,15:49:00,182.45,182.63,182.45,182.54,93437
2020/05/06,15:50:00,182.54,182.54,182.16,182.23,148651
2020/05/06,15:51:00,182.18,182.42,181.98,182.37,190361
2020/05/06,15:52:00,182.44,182.64,182.41,182.43,169276
2020/05/06,15:53:00,182.43,182.72,182.43,182.67,135637
2020/05/06,15:54:00,182.67,182.78,182.64,182.78,126587
2020/05/06,15:55:00,182.78,183.02,182.72,182.82,210388
2020/05/06,15:56:00,182.80,183.00,182.79,182.92,138041
2020/05/06,15:57:00,182.96,183.00,182.80,182.88,142341
2020/05/06,15:58:00,182.79,182.85,182.69,182.80,167845
2020/05/06,15:59:00,182.80,182.89,182.63,182.64,144566
2020/05/06,16:00:00,182.67,182.82,182.54,182.54,365771
2020/05/07,09:31:00,184.17,184.38,184.05,184.13,307868
2020/05/07,09:32:00,184.13,184.29,183.90,184.29,195054
2020/05/07,09:33:00,184.29,184.42,184.28,184.29,299073
2020/05/07,09:34:00,184.29,184.54,184.28,184.52,175102
2020/05/07,09:35:00,184.53,184.55,183.96,183.98,190897
2020/05/07,09:36:00,183.98,184.09,183.46,183.53,241313
2020/05/07,09:37:00,183.53,183.98,183.10,183.11,220449
2020/05/07,09:38:00,183.11,183.52,183.00,183.51,196706
2020/05/07,09:39:00,183.51,183.73,183.37,183.54,194012
2020/05/07,09:40:00,183.54,183.69,183.51,183.55,97757
2020/05/07,09:41:00,183.56,183.82,183.35,183.38,116120
2020/05/07,09:42:00,183.38,183.83,183.29,183.83,93715
2020/05/07,09:43:00,183.83,183.99,183.78,183.88,117924
2020/05/07,09:44:00,183.88,183.98,183.81,183.98,129428
2020/05/07,09:45:00,183.98,184.07,183.86,184.06,112382
2020/05/07,09:46:00,184.06,184.07,183.81,183.99,93152
2020/05/07,09:47:00,183.99,184.02,183.83,183.91,88117
2020/05/07,09:48:00,183.91,183.99,183.70,183.82,89040
2020/05/07,09:49:00,183.82,183.93,183.71,183.82,99126
2020/05/07,09:50:00,183.83,183.93,183.77,183.88,102646
2020/05/07,09:51:00,183.88,184.15,183.88,184.01,110900
2020/05/07,09:52:00,184.02,184.07,183.66,183.69,103765
2020/05/07,09:53:00,183.70,183.94,183.70,183.88,56552
2020/05/07,09:54:00,183.88,184.08,183.81,184.04,96962
2020/05/07,09:55:00,184.04,184.31,184.02,184.18,147411
2020/05/07,09:56:00,184.18,184.32,184.09,184.31,146704
2020/05/07,09:57:00,184.31,184.36,184.15,184.28,103215
2020/05/07,09:58:00,184.30,184.30,184.15,184.22,59786
2020/05/07,09:59:00,184.22,184.38,184.20,184.37,91487
2020/05/07,10:00:00,184.37,184.38,184.21,184.27,78864
2020/05/07,10:01:00,184.26,184.35,184.23,184.26,67594
2020/05/07,10:02:00,184.26,184.52,184.21,184.49,121179
2020/05/07,10:03:00,184.49,184.49,184.17,184.18,93535
2020/05/07,10:04:00,184.18,184.24,184.01,184.02,84380
2020/05/07,10:05:00,184.02,184.22,183.91,184.22,129270
2020/05/07,10:06:00,184.22,184.29,184.10,184.11,78919
2020/05/07,10:07:00,184.11,184.11,183.95,183.99,102713
2020/05/07,10:08:00,183.99,184.01,183.75,183.75,125464
2020/05/07,10:09:00,183.76,183.99,183.72,183.95,114218
2020/05/07,10:10:00,183.95,184.00,183.89,183.99,75153
2020/05/07,10:11:00,183.99,183.99,183.83,183.84,128447
2020/05/07,10:12:00,183.84,183.89,183.60,183.61,140025
2020/05/07,10:13:00,183.61,183.64,183.47,183.52,114877
2020/05/07,10:14:00,183.53,183.62,183.46,183.51,109552
2020/05/07,10:15:00,183.50,183.62,183.47,183.57,104010
2020/05/07,10:16:00,183.57,183.61,183.49,183.61,68460
2020/05/07,10:17:00,183.61,183.68,183.54,183.59,76053
2020/05/07,10:18:00,183.59,183.62,183.43,183.56,114203
2020/05/07,10:19:00,183.56,183.70,183.53,183.68,90124
2020/05/07,10:20:00,183.68,183.70,183.60,183.61,50011
2020/05/07,10:21:00,183.60,183.76,183.53,183.73,61136
2020/05/07,10:22:00,183.73,183.77,183.64,183.68,46210
2020/05/07,10:23:00,183.68,183.74,183.68,183.72,57179
2020/05/07,10:24:00,183.72,183.75,183.67,183.73,53277
2020/05/07,10:25:00,183.73,183.73,183.58,183.60,35374
2020/05/07,10:26:00,183.60,183.63,183.47,183.63,68987
2020/05/07,10:27:00,183.63,183.76,183.62,183.66,63866
2020/05/07,10:28:00,183.65,183.77,183.64,183.69,49924
2020/05/07,10:29:00,183.70,183.85,183.70,183.84,61055
2020/05/07,10:30:00,183.84,183.90,183.75,183.75,57048
2020/05/07,10:31:00,183.75,183.88,183.75,183.88,41231
2020/05/07,10:32:00,183.88,183.92,183.81,183.91,58689
2020/05/07,10:33:00,183.91,183.91,183.77,183.80,71469
2020/05/07,10:34:00,183.80,183.83,183.66,183.68,58254
2020/05/07,10:35:00,183.68,183.72,183.63,183.66,35258
2020/05/07,10:36:00,183.66,183.66,183.37,183.50,111716
2020/05/07,10:37:00,183.50,183.65,183.48,183.48,74622
2020/05/07,10:38:00,183.48,183.50,183.31,183.39,94322
2020/05/07,10:39:00,183.39,183.50,183.34,183.36,48259
2020/05/07,10:40:00,183.36,183.38,183.22,183.24,102862
2020/05/07,10:41:00,183.24,183.53,183.24,183.50,91155
2020/05/07,10:42:00,183.50,183.58,183.40,183.44,56532
2020/05/07,10:43:00,183.44,183.63,183.41,183.52,51423
2020/05/07,10:44:00,183.52,183.62,183.34,183.36,70185
2020/05/07,10:45:00,183.36,183.40,183.20,183.22,60800
2020/05/07,10:46:00,183.22,183.27,183.11,183.20,78187
2020/05/07,10:47:00,183.20,183.25,183.11,183.12,65417
2020/05/07,10:48:00,183.12,183.16,182.99,183.01,158912
2020/05/07,10:49:00,183.01,183.03,182.64,182.67,126680
2020/05/07,10:50:00,182.67,182.81,182.64,182.64,92714
2020/05/07,10:51:00,182.64,182.78,182.62,182.67,64616
2020/05/07,10:52:00,182.68,182.72,182.60,182.63,62102
2020/05/07,10:53:00,182.63,182.75,182.58,182.75,87487
2020/05/07,10:54:00,182.75,182.93,182.74,182.90,75168
2020/05/07,10:55:00,182.90,182.96,182.84,182.96,54490
2020/05/07,10:56:00,182.96,183.06,182.81,182.90,51218
2020/05/07,10:57:00,182.90,183.05,182.73,182.96,61653
2020/05/07,10:58:00,182.95,183.02,182.91,182.95,54113
2020/05/07,10:59:00,182.95,183.04,182.80,182.90,62546
2020/05/07,11:00:00,182.91,183.02,182.85,182.95,31745
2020/05/07,11:01:00,182.96,183.15,182.96,183.07,74318
2020/05/07,11:02:00,183.07,183.20,183.03,183.05,53286
2020/05/07,11:03:00,183.08,183.35,183.08,183.34,46807
2020/05/07,11:04:00,183.34,183.41,183.31,183.34,42921
2020/05/07,11:05:00,183.34,183.48,183.31,183.31,70053
2020/05/07,11:06:00,183.31,183.42,183.14,183.34,62144
2020/05/07,11:07:00,183.34,183.36,183.28,183.29,66636
2020/05/07,11:08:00,183.29,183.39,183.26,183.34,75266
2020/05/07,11:09:00,183.34,183.40,183.22,183.27,69296
2020/05/07,11:10:00,183.27,183.33,183.24,183.27,35204
2020/05/07,11:11:00,183.27,183.27,183.13,183.23,68756
2020/05/07,11:12:00,183.24,183.30,183.15,183.15,60805
2020/05/07,11:13:00,183.16,183.21,183.10,183.17,110878
2020/05/07,11:14:00,183.17,183.21,183.09,183.20,55281
2020/05/07,11:15:00,183.20,183.26,183.09,183.16,40477
2020/05/07,11:16:00,183.16,183.25,183.10,183.24,36222
2020/05/07,11:17:00,183.24,183.26,183.17,183.25,65465
2020/05/07,11:18:00,183.25,183.35,183.24,183.31,37989
2020/05/07,11:19:00,183.31,183.31,183.26,183.30,44215
2020/05/07,11:20:00,183.30,183.47,183.25,183.40,49281
2020/05/07,11:21:00,183.40,183.40,183.23,183.24,69736
2020/05/07,11:22:00,183.24,183.25,183.03,183.05,73702
2020/05/07,11:23:00,183.05,183.28,183.05,183.24,41015
2020/05/07,11:24:00,183.24,183.34,183.22,183.31,48711
2020/05/07,11:25:00,183.31,183.31,183.20,183.27,69728
2020/05/07,11:26:00,183.27,183.36,183.12,183.19,60116
2020/05/07,11:27:00,183.19,183.28,183.14,183.21,38015
2020/05/07,11:28:00,183.21,183.32,183.20,183.23,40547
2020/05/07,11:29:00,183.22,183.28,183.19,183.24,36315
2020/05/07,11:30:00,183.24,183.38,183.24,183.34,53605
2020/05/07,11:31:00,183.35,183.39,183.13,183.16,85758
2020/05/07,11:32:00,183.15,183.22,183.10,183.13,77318
2020/05/07,11:33:00,183.13,183.26,183.13,183.24,35758
2020/05/07,11:34:00,183.24,183.33,183.21,183.30,48094
2020/05/07,11:35:00,183.30,183.33,183.21,183.28,68577
2020/05/07,11:36:00,183.28,183.44,183.28,183.40,49954
2020/05/07,11:37:00,183.40,183.53,183.34,183.36,82856
2020/05/07,11:38:00,183.36,183.47,183.33,183.47,58269
2020/05/07,11:39:00,183.48,183.54,183.44,183.47,55870
2020/05/07,11:40:00,183.47,183.59,183.42,183.56,67050
2020/05/07,11:41:00,183.56,183.57,183.49,183.53,34428
2020/05/07,11:42:00,183.53,183.58,183.50,183.56,31052
2020/05/07,11:43:00,183.55,183.61,183.49,183.60,34158
2020/05/07,11:44:00,183.59,183.80,183.54,183.79,162092
2020/05/07,11:45:00,183.79,183.94,183.78,183.91,100717
2020/05/07,11:46:00,183.92,184.01,183.90,183.99,153512
2020/05/07,11:47:00,183.99,184.16,183.85,183.86,135023
2020/05/07,11:48:00,183.86,183.98,183.85,183.95,59254
2020/05/07,11:49:00,183.95,184.02,183.84,183.87,43100
2020/05/07,11:50:00,183.87,183.93,183.75,183.87,71072
2020/05/07,11:51:00,183.88,183.90,183.70,183.70,55164
2020/05/07,11:52:00,183.68,183.87,183.65,183.85,56716
2020/05/07,11:53:00,183.85,183.89,183.82,183.87,29621
2020/05/07,11:54:00,183.87,183.90,183.81,183.82,28377
2020/05/07,11:55:00,183.82,183.87,183.76,183.86,27903
2020/05/07,11:56:00,183.86,183.90,183.80,183.86,21824
2020/05/07,11:57:00,183.86,183.92,183.84,183.90,76881
2020/05/07,11:58:00,183.91,183.98,183.88,183.98,29363
2020/05/07,11:59:00,183.98,183.98,183.81,183.88,34140
2020/05/07,12:00:00,183.88,183.92,183.80,183.82,31908
2020/05/07,12:01:00,183.82,183.93,183.82,183.93,40395
2020/05/07,12:02:00,183.93,183.98,183.92,183.92,55048
2020/05/07,12:03:00,183.92,183.97,183.84,183.95,41261
2020/05/07,12:04:00,183.95,183.95,183.85,183.88,29474
2020/05/07,12:05:00,183.89,183.90,183.77,183.77,31109
2020/05/07,12:06:00,183.76,183.81,183.75,183.79,30676
2020/05/07,12:07:00,183.79,183.81,183.70,183.81,26374
2020/05/07,12:08:00,183.81,183.81,183.77,183.80,18636
2020/05/07,12:09:00,183.80,183.83,183.70,183.72,33813
2020/05/07,12:10:00,183.73,183.82,183.71,183.71,49147
2020/05/07,12:11:00,183.71,183.77,183.68,183.71,29495
2020/05/07,12:12:00,183.71,183.78,183.64,183.75,34512
2020/05/07,12:13:00,183.75,183.78,183.67,183.75,35397
2020/05/07,12:14:00,183.75,183.75,183.66,183.69,28658
2020/05/07,12:15:00,183.69,183.75,183.66,183.70,35909
2020/05/07,12:16:00,183.70,183.81,183.69,183.78,40980
2020/05/07,12:17:00,183.79,183.80,183.71,183.73,44212
2020/05/07,12:18:00,183.72,183.85,183.72,183.78,41136
2020/05/07,12:19:00,183.77,183.87,183.76,183.80,44792
2020/05/07,12:20:00,183.80,183.83,183.70,183.75,45706
2020/05/07,12:21:00,183.76,183.78,183.70,183.74,39104
2020/05/07,12:22:00,183.74,183.80,183.74,183.79,24684
2020/05/07,12:23:00,183.79,183.81,183.73,183.74,27377
2020/05/07,12:24:00,183.74,183.74,183.64,183.73,30866
2020/05/07,12:25:00,183.74,183.82,183.70,183.78,41573
2020/05/07,12:26:00,183.78,183.97,183.78,183.96,46552
2020/05/07,12:27:00,183.96,184.00,183.85,183.88,89094
2020/05/07,12:28:00,183.88,183.91,183.85,183.87,29002
2020/05/07,12:29:00,183.87,183.87,183.80,183.84,28380
2020/05/07,12:30:00,183.84,183.87,183.81,183.83,35231
2020/05/07,12:31:00,183.83,183.89,183.78,183.79,39287
2020/05/07,12:32:00,183.79,183.79,183.66,183.71,44156
2020/05/07,12:33:00,183.71,183.79,183.64,183.79,44864
2020/05/07,12:34:00,183.78,183.79,183.60,183.68,60599
2020/05/07,12:35:00,183.68,183.69,183.61,183.62,35179
2020/05/07,12:36:00,183.62,183.64,183.48,183.48,80997
2020/05/07,12:37:00,183.49,183.59,183.46,183.58,30879
2020/05/07,12:38:00,183.58,183.68,183.58,183.60,40889
2020/05/07,12:39:00,183.62,183.69,183.52,183.68,56055
2020/05/07,12:40:00,183.68,183.79,183.68,183.74,41831
2020/05/07,12:41:00,183.74,183.83,183.74,183.76,45078
2020/05/07,12:42:00,183.77,183.77,183.67,183.71,57846
2020/05/07,12:43:00,183.71,183.76,183.65,183.75,27354
2020/05/07,12:44:00,183.74,183.78,183.65,183.70,37653
2020/05/07,12:45:00,183.70,183.70,183.60,183.68,21643
2020/05/07,12:46:00,183.68,183.84,183.68,183.79,49402
2020/05/07,12:47:00,183.79,183.86,183.76,183.83,18020
2020/05/07,12:48:00,183.83,183.90,183.74,183.77,30986
2020/05/07,12:49:00,183.77,183.78,183.67,183.72,23306
2020/05/07,12:50:00,183.72,183.77,183.71,183.77,20967
2020/05/07,12:51:00,183.77,183.84,183.74,183.74,36096
2020/05/07,12:52:00,183.74,183.79,183.66,183.76,27562
2020/05/07,12:53:00,183.75,183.80,183.70,183.71,36223
2020/05/07,12:54:00,183.71,183.79,183.70,183.76,23860
2020/05/07,12:55:00,183.76,183.77,183.66,183.74,38869
2020/05/07,12:56:00,183.74,183.80,183.71,183.75,35509
2020/05/07,12:57:00,183.75,183.82,183.72,183.79,49424
2020/05/07,12:58:00,183.79,183.84,183.77,183.79,34068
2020/05/07,12:59:00,183.79,183.85,183.78,183.82,28271
2020/05/07,13:00:00,183.82,183.86,183.73,183.83,30842
2020/05/07,13:01:00,183.83,183.89,183.81,183.83,21377
2020/05/07,13:02:00,183.82,183.94,183.82,183.94,23566
2020/05/07,13:03:00,183.94,183.94,183.87,183.89,25093
2020/05/07,13:04:00,183.89,183.92,183.88,183.90,27543
2020/05/07,13:05:00,183.90,184.05,183.89,184.03,99013
2020/05/07,13:06:00,184.03,184.05,183.94,183.97,41372
2020/05/07,13:07:00,183.97,184.03,183.86,184.03,66619
2020/05/07,13:08:00,184.03,184.08,184.03,184.05,41009
2020/05/07,13:09:00,184.05,184.08,184.01,184.02,25924
2020/05/07,13:10:00,184.02,184.10,184.02,184.10,37314
2020/05/07,13:11:00,184.10,184.14,184.06,184.07,27236
2020/05/07,13:12:00,184.07,184.10,184.02,184.04,30924
2020/05/07,13:13:00,184.04,184.07,184.02,184.06,28355
2020/05/07,13:14:00,184.06,184.14,184.04,184.12,53669
2020/05/07,13:15:00,184.12,184.18,184.11,184.13,56489
2020/05/07,13:16:00,184.13,184.16,184.07,184.08,30457
2020/05/07,13:17:00,184.08,184.13,184.06,184.06,37809
2020/05/07,13:18:00,184.06,184.09,184.01,184.08,42882
2020/05/07,13:19:00,184.08,184.18,184.08,184.18,33298
2020/05/07,13:20:00,184.18,184.19,184.07,184.09,49134
2020/05/07,13:21:00,184.08,184.19,184.08,184.14,20812
2020/05/07,13:22:00,184.13,184.20,184.05,184.08,35884
2020/05/07,13:23:00,184.08,184.14,184.00,184.02,56096
2020/05/07,13:24:00,184.02,184.07,184.01,184.07,39494
2020/05/07,13:25:00,184.07,184.07,184.01,184.04,31606
2020/05/07,13:26:00,184.04,184.07,184.01,184.01,42434
2020/05/07,13:27:00,184.01,184.04,183.96,183.96,70061
2020/05/07,13:28:00,183.96,183.98,183.92,183.97,25180
2020/05/07,13:29:00,183.97,184.09,183.96,184.01,39311
2020/05/07,13:30:00,184.01,184.02,183.96,183.97,23242
2020/05/07,13:31:00,183.97,184.07,183.97,184.00,31004
2020/05/07,13:32:00,184.01,184.12,183.99,184.10,34911
2020/05/07,13:33:00,184.10,184.18,184.10,184.16,39160
2020/05/07,13:34:00,184.15,184.15,184.09,184.13,20151
2020/05/07,13:35:00,184.13,184.17,184.12,184.13,23579
2020/05/07,13:36:00,184.13,184.16,184.11,184.14,35505
2020/05/07,13:37:00,184.14,184.15,184.01,184.12,30250
2020/05/07,13:38:00,184.12,184.15,184.07,184.08,31606
2020/05/07,13:39:00,184.08,184.13,184.08,184.11,19760
2020/05/07,13:40:00,184.09,184.12,183.95,184.01,44750
2020/05/07,13:41:00,184.03,184.06,184.00,184.04,31076
2020/05/07,13:42:00,184.04,184.10,184.01,184.05,21937
2020/05/07,13:43:00,184.05,184.07,183.95,183.95,32379
2020/05/07,13:44:00,183.95,183.97,183.90,183.94,48422
2020/05/07,13:45:00,183.95,184.07,183.95,184.07,29821
2020/05/07,13:46:00,184.07,184.07,183.99,184.02,20101
2020/05/07,13:47:00,184.02,184.08,184.00,184.08,30102
2020/05/07,13:48:00,184.08,184.08,184.04,184.07,19514
2020/05/07,13:49:00,184.07,184.14,184.06,184.13,33390
2020/05/07,13:50:00,184.13,184.13,184.04,184.04,22676
2020/05/07,13:51:00,184.04,184.08,184.01,184.04,26438
2020/05/07,13:52:00,184.04,184.05,184.00,184.00,43192
2020/05/07,13:53:00,184.00,184.00,183.71,183.91,114610
2020/05/07,13:54:00,183.92,183.97,183.83,183.85,45775
2020/05/07,13:55:00,183.85,183.91,183.85,183.89,31211
2020/05/07,13:56:00,183.89,183.94,183.89,183.92,42359
2020/05/07,13:57:00,183.92,184.00,183.90,183.99,45114
2020/05/07,13:58:00,183.99,184.00,183.96,183.99,27036
2020/05/07,13:59:00,183.98,183.98,183.94,183.97,18080
2020/05/07,14:00:00,183.97,183.98,183.91,183.93,21103
2020/05/07,14:01:00,183.93,183.96,183.86,183.94,42269
2020/05/07,14:02:00,183.94,184.01,183.88,183.95,46035
2020/05/07,14:03:00,183.95,183.95,183.89,183.89,24964
2020/05/07,14:04:00,183.89,183.93,183.87,183.92,18312
2020/05/07,14:05:00,183.93,183.98,183.85,183.92,35466
2020/05/07,14:06:00,183.92,183.93,183.86,183.89,23371
2020/05/07,14:07:00,183.89,183.90,183.82,183.85,21975
2020/05/07,14:08:00,183.85,183.95,183.84,183.89,25018
2020/05/07,14:09:00,183.89,183.93,183.86,183.87,28661
2020/05/07,14:10:00,183.87,183.88,183.80,183.83,51966
2020/05/07,14:11:00,183.83,183.91,183.80,183.91,27696
2020/05/07,14:12:00,183.92,183.95,183.83,183.87,30882
2020/05/07,14:13:00,183.87,183.90,183.78,183.88,59576
2020/05/07,14:14:00,183.88,183.98,183.83,183.94,56711
2020/05/07,14:15:00,183.94,183.95,183.86,183.88,16976
2020/05/07,14:16:00,183.88,183.94,183.85,183.86,23779
2020/05/07,14:17:00,183.86,183.86,183.69,183.78,51023
2020/05/07,14:18:00,183.76,183.80,183.72,183.72,25301
2020/05/07,14:19:00,183.72,183.75,183.67,183.73,47306
2020/05/07,14:20:00,183.73,183.74,183.65,183.66,34384
2020/05/07,14:21:00,183.66,183.69,183.47,183.47,103288
2020/05/07,14:22:00,183.48,183.53,183.44,183.48,53726
2020/05/07,14:23:00,183.48,183.53,183.46,183.49,32533
2020/05/07,14:24:00,183.49,183.49,183.25,183.38,64973
2020/05/07,14:25:00,183.38,183.46,183.26,183.28,43864
2020/05/07,14:26:00,183.28,183.38,183.24,183.37,37399
2020/05/07,14:27:00,183.37,183.46,183.34,183.38,45345
2020/05/07,14:28:00,183.38,183.49,183.37,183.49,32699
2020/05/07,14:29:00,183.49,183.50,183.45,183.48,40017
2020/05/07,14:30:00,183.48,183.54,183.45,183.50,27072
2020/05/07,14:31:00,183.50,183.59,183.50,183.54,36051
2020/05/07,14:32:00,183.54,183.57,183.49,183.52,27425
2020/05/07,14:33:00,183.51,183.60,183.50,183.59,27227
2020/05/07,14:34:00,183.59,183.60,183.54,183.55,32053
2020/05/07,14:35:00,183.56,183.56,183.41,183.43,47558
2020/05/07,14:36:00,183.43,183.53,183.40,183.48,21313
2020/05/07,14:37:00,183.48,183.54,183.48,183.52,28622
2020/05/07,14:38:00,183.52,183.54,183.47,183.51,33977
2020/05/07,14:39:00,183.51,183.55,183.41,183.54,27151
2020/05/07,14:40:00,183.54,183.60,183.51,183.59,42558
2020/05/07,14:41:00,183.59,183.59,183.47,183.53,20257
2020/05/07,14:42:00,183.53,183.54,183.49,183.51,29262
2020/05/07,14:43:00,183.51,183.51,183.38,183.43,39555
2020/05/07,14:44:00,183.43,183.55,183.33,183.33,45233
2020/05/07,14:45:00,183.33,183.44,183.33,183.44,32380
2020/05/07,14:46:00,183.44,183.45,183.32,183.35,31731
2020/05/07,14:47:00,183.36,183.38,183.21,183.21,50504
2020/05/07,14:48:00,183.22,183.34,183.17,183.32,62093
2020/05/07,14:49:00,183.31,183.45,183.28,183.43,38271
2020/05/07,14:50:00,183.43,183.45,183.36,183.42,32987
2020/05/07,14:51:00,183.42,183.45,183.37,183.42,24443
2020/05/07,14:52:00,183.42,183.42,183.24,183.35,33072
2020/05/07,14:53:00,183.35,183.51,183.33,183.50,38393
2020/05/07,14:54:00,183.50,183.61,183.49,183.57,55702
2020/05/07,14:55:00,183.57,183.62,183.50,183.54,35739
2020/05/07,14:56:00,183.54,183.61,183.49,183.54,31635
2020/05/07,14:57:00,183.55,183.55,183.46,183.50,31397
2020/05/07,14:58:00,183.52,183.65,183.52,183.63,40973
2020/05/07,14:59:00,183.64,183.68,183.58,183.68,46124
2020/05/07,15:00:00,183.68,183.68,183.59,183.65,38455
2020/05/07,15:01:00,183.65,183.65,183.16,183.32,119514
2020/05/07,15:02:00,183.30,183.41,183.28,183.31,57789
2020/05/07,15:03:00,183.31,183.31,183.11,183.20,75474
2020/05/07,15:04:00,183.20,183.42,183.20,183.42,62606
2020/05/07,15:05:00,183.42,183.62,183.41,183.52,57089
2020/05/07,15:06:00,183.53,183.70,183.51,183.64,43004
2020/05/07,15:07:00,183.64,183.76,183.62,183.76,61340
2020/05/07,15:08:00,183.76,183.85,183.71,183.79,81857
2020/05/07,15:09:00,183.79,183.83,183.74,183.78,50619
2020/05/07,15:10:00,183.78,183.91,183.78,183.90,52600
2020/05/07,15:11:00,183.89,183.91,183.73,183.88,65659
2020/05/07,15:12:00,183.88,183.97,183.86,183.93,62635
2020/05/07,15:13:00,183.93,183.93,183.84,183.90,32503
2020/05/07,15:14:00,183.90,183.92,183.84,183.84,34560
2020/05/07,15:15:00,183.85,183.85,183.70,183.74,41095
2020/05/07,15:16:00,183.74,186.50,183.34,183.37,114976
2020/05/07,15:17:00,183.38,183.38,183.00,183.20,155529
2020/05/07,15:18:00,183.20,183.32,183.18,183.23,51493
2020/05/07,15:19:00,183.23,183.23,183.00,183.16,77420
2020/05/07,15:20:00,183.17,183.24,183.04,183.22,46384
2020/05/07,15:21:00,183.22,183.33,183.13,183.32,42403
2020/05/07,15:22:00,183.32,183.43,183.22,183.41,63125
2020/05/07,15:23:00,183.41,183.41,183.29,183.36,30284
2020/05/07,15:24:00,183.36,183.48,183.28,183.45,27823
2020/05/07,15:25:00,183.45,183.50,183.35,183.38,38765
2020/05/07,15:26:00,183.38,183.44,183.35,183.39,51773
2020/05/07,15:27:00,183.39,183.44,183.35,183.41,24508
2020/05/07,15:28:00,183.40,183.55,183.37,183.55,41537
2020/05/07,15:29:00,183.55,183.56,183.42,183.52,40832
2020/05/07,15:30:00,183.52,183.52,183.38,183.46,45057
2020/05/07,15:31:00,183.46,183.51,183.24,183.25,57022
2020/05/07,15:32:00,183.25,183.32,183.02,183.14,89689
2020/05/07,15:33:00,183.14,183.21,182.99,183.01,100092
2020/05/07,15:34:00,182.99,183.01,182.79,182.99,106650
2020/05/07,15:35:00,183.00,183.17,183.00,183.13,80499
2020/05/07,15:36:00,183.13,183.28,183.07,183.25,76453
2020/05/07,15:37:00,183.24,183.34,183.21,183.32,51150
2020/05/07,15:38:00,183.32,183.32,183.12,183.19,63777
2020/05/07,15:39:00,183.21,183.30,183.10,183.12,46139
2020/05/07,15:40:00,183.12,183.19,182.97,183.10,83971
2020/05/07,15:41:00,183.10,183.18,182.96,182.98,76581
2020/05/07,15:42:00,182.99,183.01,182.86,182.97,53922
2020/05/07,15:43:00,182.98,183.04,182.94,182.95,86440
2020/05/07,15:44:00,182.95,183.00,182.92,182.94,50608
2020/05/07,15:45:00,182.94,183.13,182.94,183.06,81934
2020/05/07,15:46:00,183.06,183.23,183.00,183.17,82421
2020/05/07,15:47:00,183.17,183.35,183.14,183.21,77664
2020/05/07,15:48:00,183.21,183.39,183.14,183.14,102320
2020/05/07,15:49:00,183.14,183.30,183.09,183.25,74064
2020/05/07,15:50:00,183.25,183.29,183.05,183.21,68620
2020/05/07,15:51:00,183.21,183.46,183.13,183.39,107307
2020/05/07,15:52:00,183.49,183.53,183.41,183.48,144900
2020/05/07,15:53:00,183.40,183.47,183.22,183.23,120869
2020/05/07,15:54:00,183.24,183.35,183.17,183.31,86759
2020/05/07,15:55:00,183.31,183.69,183.25,183.62,215738
2020/05/07,15:56:00,183.62,183.62,183.31,183.31,132980
2020/05/07,15:57:00,183.32,183.43,183.31,183.34,83425
2020/05/07,15:58:00,183.39,183.40,183.30,183.35,82133
2020/05/07,15:59:00,183.37,183.60,183.32,183.60,165181
2020/05/08,09:31:00,184.98,184.98,184.38,184.51,277699
2020/05/08,09:32:00,184.50,184.55,183.84,184.20,272087
2020/05/08,09:33:00,184.20,184.43,184.01,184.17,151983
2020/05/08,09:34:00,184.17,184.34,184.01,184.03,138004
2020/05/08,09:35:00,184.05,184.08,183.70,183.94,153741
2020/05/08,09:36:00,183.94,183.99,183.68,183.70,165908
2020/05/08,09:37:00,183.70,183.84,183.66,183.77,149053
2020/05/08,09:38:00,183.77,184.10,183.70,184.07,191848
2020/05/08,09:39:00,184.08,184.20,183.81,183.88,182382
2020/05/08,09:40:00,183.88,184.20,183.88,184.08,144855
2020/05/08,09:41:00,184.08,184.20,184.04,184.15,133717
2020/05/08,09:42:00,184.15,184.20,183.97,184.00,125679
2020/05/08,09:43:00,184.00,184.14,183.95,184.05,108061
2020/05/08,09:44:00,184.05,184.10,183.81,183.84,105791
2020/05/08,09:45:00,183.85,183.99,183.80,183.92,103086
2020/05/08,09:46:00,183.92,184.15,183.92,184.09,126687
2020/05/08,09:47:00,184.09,184.14,183.96,184.13,72865
2020/05/08,09:48:00,184.13,184.33,184.12,184.29,115158
2020/05/08,09:49:00,184.29,184.37,184.20,184.22,97667
2020/05/08,09:50:00,184.22,184.22,183.96,184.08,112378
2020/05/08,09:51:00,184.08,184.11,183.91,184.09,126620
2020/05/08,09:52:00,184.09,184.28,184.06,184.17,71903
2020/05/08,09:53:00,184.18,184.20,184.04,184.09,59168
2020/05/08,09:54:00,184.09,184.13,183.84,183.90,127043
2020/05/08,09:55:00,183.90,183.96,183.71,183.83,127260
2020/05/08,09:56:00,183.84,183.88,183.69,183.88,76911
2020/05/08,09:57:00,183.88,184.00,183.80,183.99,64076
2020/05/08,09:58:00,183.99,184.00,183.73,183.84,98563
2020/05/08,09:59:00,183.81,183.81,183.38,183.56,252018
2020/05/08,10:00:00,183.56,183.74,183.42,183.73,111394
2020/05/08,10:01:00,183.73,183.94,183.71,183.94,110033
2020/05/08,10:02:00,183.94,183.94,183.75,183.79,60063
2020/05/08,10:03:00,183.79,183.84,183.62,183.81,44957
2020/05/08,10:04:00,183.81,183.98,183.72,183.98,77448
2020/05/08,10:05:00,183.98,184.03,183.84,183.94,98224
2020/05/08,10:06:00,183.93,183.94,183.84,183.90,124958
2020/05/08,10:07:00,183.90,183.93,183.83,183.89,68082
2020/05/08,10:08:00,183.90,184.03,183.90,183.92,114830
2020/05/08,10:09:00,183.92,184.00,183.85,183.87,82728
2020/05/08,10:10:00,183.87,183.89,183.74,183.74,69295
2020/05/08,10:11:00,183.74,183.81,183.60,183.61,104497
2020/05/08,10:12:00,183.61,183.80,183.61,183.79,64787
2020/05/08,10:13:00,183.79,183.87,183.70,183.72,60293
2020/05/08,10:14:00,183.72,183.76,183.56,183.66,75059
2020/05/08,10:15:00,183.66,183.73,183.63,183.65,137394
2020/05/08,10:16:00,183.65,183.65,183.36,183.55,179661
2020/05/08,10:17:00,183.55,183.90,183.54,183.87,106761
2020/05/08,10:18:00,183.87,184.01,183.84,183.96,167673
2020/05/08,10:19:00,183.96,184.17,183.95,184.16,103494
2020/05/08,10:20:00,184.16,184.30,184.15,184.27,97816
2020/05/08,10:21:00,184.27,184.28,184.05,184.06,118446
2020/05/08,10:22:00,184.06,184.17,183.96,184.16,85304
2020/05/08,10:23:00,184.16,184.32,184.16,184.20,98105
2020/05/08,10:24:00,184.19,184.27,184.11,184.12,68003
2020/05/08,10:25:00,184.12,184.26,184.10,184.16,113345
2020/05/08,10:26:00,184.16,184.29,184.15,184.18,60170
2020/05/08,10:27:00,184.18,184.25,184.16,184.17,99132
2020/05/08,10:28:00,184.17,184.44,184.17,184.44,122503
2020/05/08,10:29:00,184.44,184.59,184.43,184.51,170874
2020/05/08,10:30:00,184.51,184.53,184.31,184.41,135310
2020/05/08,10:31:00,184.39,184.51,184.35,184.46,95276
2020/05/08,10:32:00,184.46,184.54,184.32,184.36,81203
2020/05/08,10:33:00,184.36,184.38,184.25,184.36,54622
2020/05/08,10:34:00,184.36,184.40,184.28,184.36,59390
2020/05/08,10:35:00,184.36,184.51,184.32,184.49,52052
2020/05/08,10:36:00,184.49,184.65,184.45,184.62,80738
2020/05/08,10:37:00,184.62,184.62,184.43,184.49,58959
2020/05/08,10:38:00,184.49,184.52,184.43,184.50,66369
2020/05/08,10:39:00,184.51,184.52,184.35,184.36,41345
2020/05/08,10:40:00,184.38,184.47,184.37,184.46,39659
2020/05/08,10:41:00,184.46,184.48,184.38,184.45,58605
2020/05/08,10:42:00,184.43,184.45,184.40,184.42,26968
2020/05/08,10:43:00,184.42,184.43,184.31,184.38,75278
2020/05/08,10:44:00,184.38,184.48,184.27,184.29,54388
2020/05/08,10:45:00,184.30,184.34,184.10,184.25,82791
2020/05/08,10:46:00,184.25,184.29,184.13,184.14,72140
2020/05/08,10:47:00,184.14,184.26,184.10,184.13,64473
2020/05/08,10:48:00,184.13,184.18,184.08,184.12,36088
2020/05/08,10:49:00,184.12,184.17,184.06,184.13,43744
2020/05/08,10:50:00,184.13,184.19,183.98,184.00,100342
2020/05/08,10:51:00,184.00,184.09,183.95,184.01,51127
2020/05/08,10:52:00,184.01,184.08,183.98,184.03,46196
2020/05/08,10:53:00,184.02,184.02,183.89,183.97,74349
2020/05/08,10:54:00,183.97,184.15,183.95,184.14,65881
2020/05/08,10:55:00,184.14,184.14,184.02,184.14,42948
2020/05/08,10:56:00,184.14,184.18,184.06,184.08,49328
2020/05/08,10:57:00,184.08,184.09,183.90,183.94,51732
2020/05/08,10:58:00,183.94,184.21,183.93,184.21,62875
2020/05/08,10:59:00,184.21,184.34,184.15,184.31,79983
2020/05/08,11:00:00,184.31,184.43,184.31,184.40,59152
2020/05/08,11:01:00,184.40,184.43,184.34,184.40,64976
2020/05/08,11:02:00,184.39,184.43,184.36,184.43,48677
2020/05/08,11:03:00,184.43,184.43,184.21,184.29,49371
2020/05/08,11:04:00,184.29,184.30,183.97,184.17,94766
2020/05/08,11:05:00,184.17,184.33,184.17,184.22,53134
2020/05/08,11:06:00,184.22,184.33,184.21,184.28,47689
2020/05/08,11:07:00,184.28,184.41,184.26,184.34,40489
2020/05/08,11:08:00,184.34,184.34,184.27,184.32,35779
2020/05/08,11:09:00,184.32,184.43,184.26,184.42,63772
2020/05/08,11:10:00,184.42,184.45,184.38,184.41,57810
2020/05/08,11:11:00,184.41,184.41,184.29,184.30,37528
2020/05/08,11:12:00,184.31,184.31,184.20,184.25,59892
2020/05/08,11:13:00,184.24,184.25,184.14,184.20,64245
2020/05/08,11:14:00,184.20,184.34,184.17,184.32,56829
2020/05/08,11:15:00,184.32,184.32,184.19,184.20,45363
2020/05/08,11:16:00,184.20,184.22,184.14,184.18,42742
2020/05/08,11:17:00,184.18,184.19,184.07,184.08,35418
2020/05/08,11:18:00,184.08,184.09,183.98,183.99,63271
2020/05/08,11:19:00,184.00,184.04,183.97,183.99,39112
2020/05/08,11:20:00,183.99,184.14,183.98,184.09,52377
2020/05/08,11:21:00,184.07,184.07,183.97,183.98,41587
2020/05/08,11:22:00,183.98,184.15,183.97,184.13,26551
2020/05/08,11:23:00,184.13,184.17,184.07,184.09,30602
2020/05/08,11:24:00,184.09,184.23,184.04,184.23,40774
2020/05/08,11:25:00,184.23,184.34,184.22,184.31,65772
2020/05/08,11:26:00,184.31,184.34,184.16,184.18,56120
2020/05/08,11:27:00,184.18,184.19,184.10,184.16,34441
2020/05/08,11:28:00,184.16,184.27,184.16,184.18,40425
2020/05/08,11:29:00,184.18,184.30,184.17,184.30,38984
2020/05/08,11:30:00,184.30,184.30,184.24,184.29,29409
2020/05/08,11:31:00,184.29,184.38,184.25,184.31,58074
2020/05/08,11:32:00,184.31,184.38,184.29,184.35,29415
2020/05/08,11:33:00,184.35,184.42,184.34,184.39,52478
2020/05/08,11:34:00,184.39,184.42,184.36,184.39,47173
2020/05/08,11:35:00,184.39,184.41,184.31,184.38,40529
2020/05/08,11:36:00,184.38,184.44,184.34,184.40,45386
2020/05/08,11:37:00,184.40,184.54,184.39,184.54,125963
2020/05/08,11:38:00,184.54,184.56,184.51,184.52,67759
2020/05/08,11:39:00,184.52,184.59,184.52,184.53,57251
2020/05/08,11:40:00,184.53,184.53,184.41,184.50,48421
2020/05/08,11:41:00,184.50,184.55,184.43,184.53,46571
2020/05/08,11:42:00,184.53,184.54,184.46,184.51,50122
2020/05/08,11:43:00,184.51,184.65,184.51,184.64,81781
2020/05/08,11:44:00,184.64,184.72,184.57,184.71,84606
2020/05/08,11:45:00,184.71,184.74,184.67,184.69,58213
2020/05/08,11:46:00,184.69,184.75,184.64,184.66,49262
2020/05/08,11:47:00,184.66,184.73,184.65,184.71,56850
2020/05/08,11:48:00,184.71,184.73,184.69,184.73,34338
2020/05/08,11:49:00,184.73,184.73,184.64,184.70,43506
2020/05/08,11:50:00,184.71,184.74,184.65,184.71,41467
2020/05/08,11:51:00,184.71,184.71,184.61,184.67,29892
2020/05/08,11:52:00,184.67,184.69,184.62,184.65,25320
2020/05/08,11:53:00,184.67,184.70,184.63,184.65,50085
2020/05/08,11:54:00,184.65,184.68,184.64,184.68,22889
2020/05/08,11:55:00,184.68,184.74,184.67,184.71,45886
2020/05/08,11:56:00,184.71,184.71,184.65,184.65,17973
2020/05/08,11:57:00,184.66,184.66,184.61,184.64,44803
2020/05/08,11:58:00,184.65,184.70,184.65,184.68,31313
2020/05/08,11:59:00,184.68,184.71,184.64,184.64,41372
2020/05/08,12:00:00,184.64,184.65,184.52,184.52,53525
2020/05/08,12:01:00,184.53,184.53,184.46,184.49,99301
2020/05/08,12:02:00,184.49,184.55,184.46,184.50,42077
2020/05/08,12:03:00,184.49,184.51,184.41,184.44,41031
2020/05/08,12:04:00,184.44,184.48,184.38,184.48,39772
2020/05/08,12:05:00,184.48,184.53,184.46,184.51,49692
2020/05/08,12:06:00,184.51,184.57,184.31,184.51,99649
2020/05/08,12:07:00,184.51,184.53,184.45,184.48,38476
2020/05/08,12:08:00,184.48,184.59,184.48,184.55,40501
2020/05/08,12:09:00,184.54,184.60,184.49,184.58,47819
2020/05/08,12:10:00,184.58,184.70,184.54,184.54,39771
2020/05/08,12:11:00,184.54,184.58,184.51,184.51,20743
2020/05/08,12:12:00,184.51,184.54,184.39,184.40,59442
2020/05/08,12:13:00,184.40,184.42,184.33,184.37,37769
2020/05/08,12:14:00,184.37,184.40,184.33,184.39,41021
2020/05/08,12:15:00,184.38,184.41,184.37,184.37,53071
2020/05/08,12:16:00,184.37,184.40,184.33,184.35,42970
2020/05/08,12:17:00,184.35,184.36,184.31,184.32,36190
2020/05/08,12:18:00,184.33,184.36,184.31,184.34,27478
2020/05/08,12:19:00,184.34,184.40,184.34,184.37,35310
2020/05/08,12:20:00,184.37,184.38,184.35,184.36,21532
2020/05/08,12:21:00,184.36,184.40,184.36,184.40,25825
2020/05/08,12:22:00,184.40,184.40,184.38,184.40,28111
2020/05/08,12:23:00,184.40,184.41,184.37,184.40,81282
2020/05/08,12:24:00,184.40,184.40,184.37,184.40,22738
2020/05/08,12:25:00,184.40,184.40,184.39,184.40,33739
2020/05/08,12:26:00,184.40,184.40,184.37,184.38,19251
2020/05/08,12:27:00,184.38,184.40,184.34,184.34,26578
2020/05/08,12:28:00,184.34,184.36,184.28,184.36,34312
2020/05/08,12:29:00,184.36,184.40,184.34,184.37,38289
2020/05/08,12:30:00,184.37,184.40,184.36,184.38,30112
2020/05/08,12:31:00,184.38,184.40,184.35,184.40,48264
2020/05/08,12:32:00,184.40,184.57,184.39,184.53,72112
2020/05/08,12:33:00,184.53,184.53,184.44,184.46,33142
2020/05/08,12:34:00,184.46,184.51,184.45,184.51,33465
2020/05/08,12:35:00,184.51,184.64,184.49,184.58,38568
2020/05/08,12:36:00,184.57,184.60,184.50,184.52,39916
2020/05/08,12:37:00,184.53,184.57,184.49,184.56,51883
2020/05/08,12:38:00,184.56,184.63,184.55,184.60,34867
2020/05/08,12:39:00,184.60,184.60,184.56,184.59,15395
2020/05/08,12:40:00,184.58,184.59,184.56,184.58,20862
2020/05/08,12:41:00,184.58,184.66,184.57,184.66,35564
2020/05/08,12:42:00,184.66,184.75,184.65,184.70,65937
2020/05/08,12:43:00,184.70,184.73,184.65,184.71,41658
2020/05/08,12:44:00,184.71,184.75,184.68,184.74,40741
2020/05/08,12:45:00,184.74,184.80,184.72,184.75,59132
2020/05/08,12:46:00,184.75,184.79,184.70,184.72,37582
2020/05/08,12:47:00,184.72,184.79,184.71,184.76,27997
2020/05/08,12:48:00,184.76,184.83,184.73,184.83,40921
2020/05/08,12:49:00,184.83,184.87,184.78,184.79,55587
2020/05/08,12:50:00,184.78,184.81,184.68,184.70,39599
2020/05/08,12:51:00,184.70,184.75,184.70,184.75,42129
2020/05/08,12:52:00,184.75,184.76,184.70,184.74,35082
2020/05/08,12:53:00,184.74,184.78,184.74,184.78,18003
2020/05/08,12:54:00,184.79,184.80,184.76,184.78,20031
2020/05/08,12:55:00,184.78,184.82,184.76,184.80,28251
2020/05/08,12:56:00,184.80,184.80,184.72,184.77,41504
2020/05/08,12:57:00,184.77,184.81,184.75,184.81,24264
2020/05/08,12:58:00,184.81,184.85,184.80,184.85,35271
2020/05/08,12:59:00,184.85,184.94,184.85,184.92,95147
2020/05/08,13:00:00,184.92,184.94,184.91,184.92,32970
2020/05/08,13:01:00,184.92,184.95,184.86,184.91,53639
2020/05/08,13:02:00,184.91,184.92,184.86,184.90,36104
2020/05/08,13:03:00,184.89,184.91,184.86,184.88,25288
2020/05/08,13:04:00,184.87,184.91,184.87,184.91,25923
2020/05/08,13:05:00,184.91,184.96,184.86,184.94,46366
2020/05/08,13:06:00,184.94,184.96,184.84,184.87,33776
2020/05/08,13:07:00,184.84,184.84,184.74,184.76,85348
2020/05/08,13:08:00,184.76,184.76,184.69,184.71,56644
2020/05/08,13:09:00,184.71,184.78,184.70,184.75,29855
2020/05/08,13:10:00,184.75,184.76,184.69,184.73,27466
2020/05/08,13:11:00,184.73,184.82,184.72,184.77,34236
2020/05/08,13:12:00,184.78,184.80,184.75,184.76,24523
2020/05/08,13:13:00,184.76,184.80,184.73,184.75,38365
2020/05/08,13:14:00,184.75,184.78,184.72,184.77,21707
2020/05/08,13:15:00,184.77,184.78,184.73,184.73,28157
2020/05/08,13:16:00,184.73,184.74,184.70,184.71,24681
2020/05/08,13:17:00,184.71,184.72,184.61,184.64,59501
2020/05/08,13:18:00,184.64,184.68,184.59,184.62,39431
2020/05/08,13:19:00,184.62,184.67,184.61,184.67,25250
2020/05/08,13:20:00,184.67,184.74,184.67,184.69,44135
2020/05/08,13:21:00,184.69,184.70,184.65,184.67,37146
2020/05/08,13:22:00,184.67,184.68,184.64,184.65,32133
2020/05/08,13:23:00,184.65,184.66,184.61,184.61,33656
2020/05/08,13:24:00,184.62,184.64,184.52,184.52,46240
2020/05/08,13:25:00,184.52,184.55,184.49,184.52,62370
2020/05/08,13:26:00,184.53,184.61,184.46,184.47,52497
2020/05/08,13:27:00,184.47,184.59,184.46,184.58,36672
2020/05/08,13:28:00,184.58,184.58,184.50,184.55,31127
2020/05/08,13:29:00,184.55,184.56,184.44,184.44,45730
2020/05/08,13:30:00,184.44,184.46,184.38,184.45,52770
2020/05/08,13:31:00,184.45,184.52,184.39,184.39,42128
2020/05/08,13:32:00,184.39,184.39,184.30,184.38,53399
2020/05/08,13:33:00,184.38,184.40,184.32,184.37,50059
2020/05/08,13:34:00,184.37,184.45,184.35,184.43,28291
2020/05/08,13:35:00,184.42,184.49,184.41,184.45,26045
2020/05/08,13:36:00,184.45,184.47,184.41,184.41,38618
2020/05/08,13:37:00,184.41,184.41,184.30,184.33,41288
2020/05/08,13:38:00,184.33,184.33,184.21,184.28,64921
2020/05/08,13:39:00,184.28,184.32,184.25,184.28,30883
2020/05/08,13:40:00,184.28,184.30,184.24,184.28,24695
2020/05/08,13:41:00,184.28,184.38,184.28,184.33,86306
2020/05/08,13:42:00,184.33,184.33,184.16,184.16,45642
2020/05/08,13:43:00,184.16,184.18,183.95,183.95,168489
2020/05/08,13:44:00,183.95,184.03,183.94,183.95,64943
2020/05/08,13:45:00,183.95,184.05,183.93,184.03,47222
2020/05/08,13:46:00,184.05,184.13,184.03,184.10,66166
2020/05/08,13:47:00,184.10,184.10,183.94,183.96,84695
2020/05/08,13:48:00,183.96,184.00,183.89,183.94,54873
2020/05/08,13:49:00,183.94,183.94,183.90,183.94,53196
2020/05/08,13:50:00,183.94,183.97,183.84,183.94,69873
2020/05/08,13:51:00,183.94,184.10,183.91,184.06,79414
2020/05/08,13:52:00,184.06,184.11,184.06,184.09,45385
2020/05/08,13:53:00,184.08,184.09,183.98,183.98,41988
2020/05/08,13:54:00,183.98,183.98,183.82,183.85,72111
2020/05/08,13:55:00,183.85,183.95,183.83,183.88,37067
2020/05/08,13:56:00,183.88,183.94,183.84,183.91,35129
2020/05/08,13:57:00,183.91,183.98,183.88,183.88,40708
2020/05/08,13:58:00,183.88,183.89,183.80,183.83,41829
2020/05/08,13:59:00,183.83,183.95,183.81,183.95,50728
2020/05/08,14:00:00,183.95,183.97,183.89,183.96,39594
2020/05/08,14:01:00,183.96,183.96,183.90,183.92,35228
2020/05/08,14:02:00,183.92,183.96,183.82,183.83,34138
2020/05/08,14:03:00,183.82,183.93,183.78,183.91,58762
2020/05/08,14:04:00,183.91,184.00,183.90,183.93,35227
2020/05/08,14:05:00,183.93,183.93,183.80,183.83,36684
2020/05/08,14:06:00,183.83,183.92,183.82,183.91,39569
2020/05/08,14:07:00,183.92,183.98,183.89,183.91,43429
2020/05/08,14:08:00,183.91,183.93,183.86,183.89,23034
2020/05/08,14:09:00,183.89,183.90,183.59,183.79,84523
2020/05/08,14:10:00,183.79,183.92,183.76,183.87,44419
2020/05/08,14:11:00,183.87,183.97,183.85,183.96,45869
2020/05/08,14:12:00,183.96,184.14,183.93,184.13,68301
2020/05/08,14:13:00,184.12,184.17,184.11,184.15,47407
2020/05/08,14:14:00,184.14,184.20,184.11,184.19,36440
2020/05/08,14:15:00,184.19,184.26,184.15,184.24,56362
2020/05/08,14:16:00,184.23,184.29,184.15,184.21,47108
2020/05/08,14:17:00,184.23,184.30,184.21,184.22,47623
2020/05/08,14:18:00,184.23,184.27,184.19,184.19,59251
2020/05/08,14:19:00,184.19,184.23,184.14,184.22,39986
2020/05/08,14:20:00,184.23,184.23,184.12,184.15,29727
2020/05/08,14:21:00,184.15,184.18,184.09,184.11,36176
2020/05/08,14:22:00,184.11,184.12,184.08,184.09,31078
2020/05/08,14:23:00,184.08,184.18,184.08,184.18,25430
2020/05/08,14:24:00,184.18,184.21,184.15,184.19,33411
2020/05/08,14:25:00,184.19,184.24,184.19,184.23,18999
2020/05/08,14:26:00,184.23,184.31,184.23,184.27,46667
2020/05/08,14:27:00,184.27,184.32,184.20,184.20,58431
2020/05/08,14:28:00,184.20,184.22,184.15,184.17,35486
2020/05/08,14:29:00,184.17,184.20,184.16,184.18,25462
2020/05/08,14:30:00,184.18,184.24,184.17,184.23,21933
2020/05/08,14:31:00,184.23,184.27,184.21,184.24,122025
2020/05/08,14:32:00,184.24,184.33,184.23,184.29,33739
2020/05/08,14:33:00,184.29,184.33,184.18,184.22,51959
2020/05/08,14:34:00,184.22,184.25,184.18,184.25,26294
2020/05/08,14:35:00,184.25,184.29,184.25,184.28,20985
2020/05/08,14:36:00,184.28,184.33,184.25,184.26,39022
2020/05/08,14:37:00,184.26,184.26,184.06,184.13,47259
2020/05/08,14:38:00,184.13,184.17,184.06,184.07,31559
2020/05/08,14:39:00,184.07,184.08,184.01,184.02,48570
2020/05/08,14:40:00,184.02,184.09,184.02,184.03,36042
2020/05/08,14:41:00,184.03,184.07,183.99,184.04,37907
2020/05/08,14:42:00,184.04,184.10,184.03,184.09,25387
2020/05/08,14:43:00,184.10,184.15,184.08,184.11,42137
2020/05/08,14:44:00,184.11,184.13,184.07,184.10,30264
2020/05/08,14:45:00,184.12,184.14,184.09,184.13,29530
2020/05/08,14:46:00,184.13,184.17,184.10,184.10,39508
2020/05/08,14:47:00,184.10,184.13,184.06,184.09,22702
2020/05/08,14:48:00,184.10,184.23,184.10,184.20,122044
2020/05/08,14:49:00,184.20,184.21,184.12,184.14,39501
2020/05/08,14:50:00,184.14,184.17,184.12,184.13,24263
2020/05/08,14:51:00,184.13,184.17,184.12,184.14,37058
2020/05/08,14:52:00,184.14,184.20,184.13,184.19,30894
2020/05/08,14:53:00,184.19,184.19,184.12,184.13,20527
2020/05/08,14:54:00,184.12,184.19,184.12,184.17,25796
2020/05/08,14:55:00,184.17,184.17,184.04,184.07,29080
2020/05/08,14:56:00,184.07,184.13,184.02,184.09,30045
2020/05/08,14:57:00,184.10,184.15,184.06,184.11,29128
2020/05/08,14:58:00,184.11,184.18,184.11,184.16,28577
2020/05/08,14:59:00,184.16,184.16,184.11,184.13,18336
2020/05/08,15:00:00,184.13,184.21,184.06,184.10,77795
2020/05/08,15:01:00,184.11,184.18,184.07,184.17,44542
2020/05/08,15:02:00,184.17,184.25,184.15,184.25,47151
2020/05/08,15:03:00,184.26,184.28,184.20,184.23,65332
2020/05/08,15:04:00,184.23,184.45,184.22,184.42,90784
2020/05/08,15:05:00,184.42,184.44,184.36,184.38,60548
2020/05/08,15:06:00,184.38,184.41,184.26,184.30,68588
2020/05/08,15:07:00,184.32,184.32,184.18,184.18,48773
2020/05/08,15:08:00,184.18,184.32,184.17,184.29,46512
2020/05/08,15:09:00,184.30,184.30,184.24,184.28,29152
2020/05/08,15:10:00,184.28,184.29,184.20,184.24,24577
2020/05/08,15:11:00,184.24,184.27,184.20,184.20,30002
2020/05/08,15:12:00,184.20,184.20,184.10,184.17,64853
2020/05/08,15:13:00,184.17,184.22,184.11,184.11,33750
2020/05/08,15:14:00,184.11,184.15,183.99,184.04,72733
2020/05/08,15:15:00,184.04,184.20,184.04,184.19,44101
2020/05/08,15:16:00,184.19,184.26,184.18,184.20,48936
2020/05/08,15:17:00,184.20,184.28,184.20,184.24,75866
2020/05/08,15:18:00,184.24,184.24,184.09,184.19,49719
2020/05/08,15:19:00,184.19,184.26,184.19,184.25,21413
2020/05/08,15:20:00,184.25,184.27,184.19,184.19,30325
2020/05/08,15:21:00,184.19,184.24,184.14,184.19,46692
2020/05/08,15:22:00,184.19,184.23,184.17,184.17,37451
2020/05/08,15:23:00,184.18,184.22,184.15,184.18,42575
2020/05/08,15:24:00,184.18,184.22,184.16,184.17,34763
2020/05/08,15:25:00,184.17,184.17,184.13,184.16,46036
2020/05/08,15:26:00,184.16,184.24,184.14,184.22,43562
2020/05/08,15:27:00,184.21,184.22,184.09,184.13,65597
2020/05/08,15:28:00,184.12,184.18,184.12,184.15,21463
2020/05/08,15:29:00,184.15,184.20,184.12,184.20,36670
2020/05/08,15:30:00,184.20,184.25,184.18,184.22,42669
2020/05/08,15:31:00,184.22,184.27,184.15,184.17,57431
2020/05/08,15:32:00,184.19,184.29,184.17,184.25,88595
2020/05/08,15:33:00,184.25,184.41,184.24,184.33,95569
2020/05/08,15:34:00,184.33,184.49,184.27,184.39,116901
2020/05/08,15:35:00,184.39,184.42,184.31,184.37,47462
2020/05/08,15:36:00,184.37,184.44,184.36,184.39,48403
2020/05/08,15:37:00,184.39,184.40,184.29,184.34,74704
2020/05/08,15:38:00,184.34,184.40,184.32,184.33,33644
2020/05/08,15:39:00,184.34,184.43,184.34,184.42,49043
2020/05/08,15:40:00,184.42,184.43,184.35,184.36,58402
2020/05/08,15:41:00,184.36,184.47,184.35,184.44,72806
2020/05/08,15:42:00,184.44,184.56,184.44,184.52,107417
2020/05/08,15:43:00,184.52,184.53,184.45,184.51,73633
2020/05/08,15:44:00,184.51,184.57,184.51,184.55,57771
2020/05/08,15:45:00,184.55,184.58,184.50,184.56,99058
2020/05/08,15:46:00,184.55,184.55,184.41,184.44,74829
2020/05/08,15:47:00,184.44,184.60,184.41,184.53,76914
2020/05/08,15:48:00,184.53,184.56,184.47,184.53,108490
2020/05/08,15:49:00,184.53,184.53,184.40,184.43,56766
2020/05/08,15:50:00,184.43,184.81,184.42,184.53,160475
2020/05/08,15:51:00,184.53,185.00,184.44,184.44,128691
2020/05/08,15:52:00,184.37,184.44,184.28,184.39,140661
2020/05/08,15:53:00,184.33,184.41,184.31,184.41,100429
2020/05/08,15:54:00,184.39,184.39,184.31,184.38,79363
2020/05/08,15:55:00,184.38,184.60,184.38,184.60,140621
2020/05/08,15:56:00,184.69,184.69,184.50,184.57,221363
2020/05/08,15:57:00,184.63,184.67,184.58,184.61,126967
2020/05/08,15:58:00,184.38,184.68,184.35,184.68,280670
2020/05/11,09:31:00,183.15,183.34,182.92,183.13,819913
2020/05/11,09:32:00,183.13,183.13,182.85,183.05,140810
2020/05/11,09:33:00,183.05,183.37,183.01,183.33,113644
2020/05/11,09:34:00,183.33,183.46,183.19,183.24,107948
2020/05/11,09:35:00,183.24,183.77,183.20,183.71,122739
2020/05/11,09:36:00,183.70,183.86,183.52,183.52,115553
2020/05/11,09:37:00,183.52,183.79,183.52,183.70,82429
2020/05/11,09:38:00,183.70,184.06,183.68,184.02,135622
2020/05/11,09:39:00,184.02,184.13,183.96,184.08,105754
2020/05/11,09:40:00,184.08,184.42,184.06,184.40,123624
2020/05/11,09:41:00,184.40,184.65,184.40,184.51,137521
2020/05/11,09:42:00,184.52,184.52,184.29,184.43,121182
2020/05/11,09:43:00,184.43,184.44,184.29,184.41,81557
2020/05/11,09:44:00,184.42,184.46,184.29,184.29,75065
2020/05/11,09:45:00,184.29,184.30,184.08,184.20,107437
2020/05/11,09:46:00,184.20,184.53,184.19,184.44,69000
2020/05/11,09:47:00,184.45,184.53,184.37,184.44,56515
2020/05/11,09:48:00,184.44,184.48,184.32,184.40,1488689
2020/05/11,09:49:00,184.40,184.55,184.38,184.38,53451
2020/05/11,09:50:00,184.38,184.54,184.36,184.49,54654
2020/05/11,09:51:00,184.49,184.72,184.49,184.66,125037
2020/05/11,09:52:00,184.66,184.84,184.64,184.72,97315
2020/05/11,09:53:00,184.72,185.01,184.72,184.93,466030
2020/05/11,09:54:00,184.93,185.01,184.83,184.94,120301
2020/05/11,09:55:00,184.96,185.10,184.82,184.93,176487
2020/05/11,09:56:00,184.93,184.99,184.83,184.92,109450
2020/05/11,09:57:00,184.93,184.96,184.63,184.69,99045
2020/05/11,09:58:00,184.69,184.69,184.50,184.57,68545
2020/05/11,09:59:00,184.57,184.60,184.49,184.58,82033
2020/05/11,10:00:00,184.58,184.61,184.46,184.52,92273
2020/05/11,10:01:00,184.53,184.75,184.45,184.75,125509
2020/05/11,10:02:00,184.76,184.88,184.73,184.79,110097
2020/05/11,10:03:00,184.79,184.98,184.79,184.93,99304
2020/05/11,10:04:00,184.93,185.27,184.91,185.21,136534
2020/05/11,10:05:00,185.20,185.28,185.12,185.24,85550
2020/05/11,10:06:00,185.24,185.25,185.01,185.16,77919
2020/05/11,10:07:00,185.16,185.33,185.15,185.26,110609
2020/05/11,10:08:00,185.26,185.30,185.16,185.16,99448
2020/05/11,10:09:00,185.16,185.18,185.01,185.13,71509
2020/05/11,10:10:00,185.13,185.25,185.08,185.24,61444
2020/05/11,10:11:00,185.24,185.24,185.11,185.12,66590
2020/05/11,10:12:00,185.13,185.25,185.03,185.24,74776
2020/05/11,10:13:00,185.24,185.34,185.24,185.27,89393
2020/05/11,10:14:00,185.27,185.44,185.23,185.44,99124
2020/05/11,10:15:00,185.43,185.46,185.20,185.21,74460
2020/05/11,10:16:00,185.21,185.26,184.97,185.20,83960
2020/05/11,10:17:00,185.20,185.26,185.04,185.14,39056
2020/05/11,10:18:00,185.14,185.16,184.97,185.04,64558
2020/05/11,10:19:00,185.04,185.04,184.89,184.91,88927
2020/05/11,10:20:00,184.91,185.08,184.90,185.06,49313
2020/05/11,10:21:00,185.06,185.08,184.92,185.04,52150
2020/05/11,10:22:00,185.04,185.11,184.98,185.11,53578
2020/05/11,10:23:00,185.11,185.26,185.10,185.22,67326
2020/05/11,10:24:00,185.22,185.22,185.14,185.15,50340
2020/05/11,10:25:00,185.15,185.24,185.14,185.24,49060
2020/05/11,10:26:00,185.24,185.26,185.16,185.25,88454
2020/05/11,10:27:00,185.25,185.30,185.15,185.15,51727
2020/05/11,10:28:00,185.15,185.15,184.98,185.01,83350
2020/05/11,10:29:00,185.02,185.09,184.95,185.05,59658
2020/05/11,10:30:00,185.05,185.21,185.02,185.09,48398
2020/05/11,10:31:00,185.08,185.09,184.92,184.92,57043
2020/05/11,10:32:00,184.92,184.96,184.90,184.92,72378
2020/05/11,10:33:00,184.92,184.95,184.76,184.77,68441
2020/05/11,10:34:00,184.78,184.83,184.74,184.76,58463
2020/05/11,10:35:00,184.76,184.96,184.75,184.91,71674
2020/05/11,10:36:00,184.91,184.98,184.85,184.94,41062
2020/05/11,10:37:00,184.94,184.97,184.70,184.73,114171
2020/05/11,10:38:00,184.73,184.84,184.70,184.71,60022
2020/05/11,10:39:00,184.71,184.82,184.63,184.80,84129
2020/05/11,10:40:00,184.80,184.89,184.70,184.88,60301
2020/05/11,10:41:00,184.88,185.06,184.81,185.06,77404
2020/05/11,10:42:00,185.06,185.20,185.06,185.19,73525
2020/05/11,10:43:00,185.19,185.29,185.17,185.27,83439
2020/05/11,10:44:00,185.27,185.27,185.13,185.22,69017
2020/05/11,10:45:00,185.22,185.23,185.16,185.20,101376
2020/05/11,10:46:00,185.20,185.21,185.11,185.18,44321
2020/05/11,10:47:00,185.18,185.35,185.12,185.35,62157
2020/05/11,10:48:00,185.35,185.48,185.35,185.44,80560
2020/05/11,10:49:00,185.43,185.44,185.32,185.36,35158
2020/05/11,10:50:00,185.37,185.44,185.35,185.41,72263
2020/05/11,10:51:00,185.41,185.41,185.20,185.23,80655
2020/05/11,10:52:00,185.23,185.26,185.13,185.16,59664
2020/05/11,10:53:00,185.17,185.23,185.07,185.22,78165
2020/05/11,10:54:00,185.22,185.29,185.12,185.26,77947
2020/05/11,10:55:00,185.26,185.31,185.10,185.15,71784
2020/05/11,10:56:00,185.15,185.23,185.00,185.07,76801
2020/05/11,10:57:00,185.07,185.14,185.04,185.12,42399
2020/05/11,10:58:00,185.12,185.15,185.02,185.02,44961
2020/05/11,10:59:00,185.02,185.10,184.99,185.01,70174
2020/05/11,11:00:00,185.01,185.05,184.98,185.03,57955
2020/05/11,11:01:00,185.03,185.11,184.98,185.08,80131
2020/05/11,11:02:00,185.07,185.20,185.06,185.16,56112
2020/05/11,11:03:00,185.16,185.19,185.08,185.18,52150
2020/05/11,11:04:00,185.18,185.27,185.16,185.23,44254
2020/05/11,11:05:00,185.23,185.29,185.15,185.25,68775
2020/05/11,11:06:00,185.25,185.26,185.16,185.18,50630
2020/05/11,11:07:00,185.18,185.19,185.05,185.07,56581
2020/05/11,11:08:00,185.07,185.15,185.07,185.15,53753
2020/05/11,11:09:00,185.15,185.20,185.10,185.20,33263
2020/05/11,11:10:00,185.20,185.22,185.14,185.16,47115
2020/05/11,11:11:00,185.16,185.20,185.11,185.19,39954
2020/05/11,11:12:00,185.19,185.19,185.09,185.12,69230
2020/05/11,11:13:00,185.12,185.12,184.95,185.05,72490
2020/05/11,11:14:00,185.05,185.09,184.98,185.05,62038
2020/05/11,11:15:00,185.05,185.18,185.05,185.17,31753
2020/05/11,11:16:00,185.17,185.19,185.04,185.19,69039
2020/05/11,11:17:00,185.19,185.30,185.19,185.27,68857
2020/05/11,11:18:00,185.27,185.28,185.17,185.21,54266
2020/05/11,11:19:00,185.22,185.22,185.10,185.22,59580
2020/05/11,11:20:00,185.22,185.22,185.11,185.14,27130
2020/05/11,11:21:00,185.14,185.15,185.08,185.08,32221
2020/05/11,11:22:00,185.09,185.17,185.09,185.17,42143
2020/05/11,11:23:00,185.17,185.18,185.06,185.06,51887
2020/05/11,11:24:00,185.06,185.32,185.06,185.22,66880
2020/05/11,11:25:00,185.23,185.27,185.16,185.25,39277
2020/05/11,11:26:00,185.25,185.25,185.12,185.19,49384
2020/05/11,11:27:00,185.19,185.40,185.19,185.34,72691
2020/05/11,11:28:00,185.34,185.34,185.22,185.31,66731
2020/05/11,11:29:00,185.31,185.49,185.29,185.47,59181
2020/05/11,11:30:00,185.47,185.50,185.37,185.49,59743
2020/05/11,11:31:00,185.49,185.50,185.40,185.47,57952
2020/05/11,11:32:00,185.47,185.50,185.45,185.47,56076
2020/05/11,11:33:00,185.47,185.55,185.45,185.49,64521
2020/05/11,11:34:00,185.49,185.51,185.34,185.39,59810
2020/05/11,11:35:00,185.39,185.47,185.33,185.44,31947
2020/05/11,11:36:00,185.44,185.44,185.40,185.41,20026
2020/05/11,11:37:00,185.41,185.50,185.41,185.49,41062
2020/05/11,11:38:00,185.49,185.50,185.40,185.40,32112
2020/05/11,11:39:00,185.40,185.50,185.39,185.49,40763
2020/05/11,11:40:00,185.49,185.52,185.42,185.45,54945
2020/05/11,11:41:00,185.45,185.47,185.40,185.47,21183
2020/05/11,11:42:00,185.47,185.50,185.44,185.50,33912
2020/05/11,11:43:00,185.50,185.55,185.50,185.52,31849
2020/05/11,11:44:00,185.52,185.53,185.48,185.50,50386
2020/05/11,11:45:00,185.50,185.50,185.43,185.46,32236
2020/05/11,11:46:00,185.46,185.54,185.43,185.50,32444
2020/05/11,11:47:00,185.50,185.57,185.48,185.51,70789
2020/05/11,11:48:00,185.51,185.52,185.45,185.50,26608
2020/05/11,11:49:00,185.49,185.50,185.44,185.45,29688
2020/05/11,11:50:00,185.45,185.48,185.36,185.46,48831
2020/05/11,11:51:00,185.46,185.46,185.34,185.37,36613
2020/05/11,11:52:00,185.37,185.40,185.30,185.34,51714
2020/05/11,11:53:00,185.34,185.48,185.32,185.46,42225
2020/05/11,11:54:00,185.46,185.55,185.46,185.52,68416
2020/05/11,11:55:00,185.53,185.58,185.46,185.47,39123
2020/05/11,11:56:00,185.47,185.48,185.40,185.41,24834
2020/05/11,11:57:00,185.41,185.48,185.40,185.45,29426
2020/05/11,11:58:00,185.45,185.45,185.35,185.39,34981
2020/05/11,11:59:00,185.38,185.38,185.34,185.35,21946
2020/05/11,12:00:00,185.35,185.46,185.26,185.45,45746
2020/05/11,12:01:00,185.45,185.57,185.44,185.54,49687
2020/05/11,12:02:00,185.54,185.55,185.45,185.46,34719
2020/05/11,12:03:00,185.46,185.48,185.32,185.36,49270
2020/05/11,12:04:00,185.36,185.44,185.36,185.40,30798
2020/05/11,12:05:00,185.40,185.45,185.40,185.41,17871
2020/05/11,12:06:00,185.41,185.42,185.31,185.33,23950
2020/05/11,12:07:00,185.33,185.42,185.33,185.36,28707
2020/05/11,12:08:00,185.36,185.40,185.31,185.32,39236
2020/05/11,12:09:00,185.32,185.35,185.27,185.29,33239
2020/05/11,12:10:00,185.29,185.30,185.22,185.28,37517
2020/05/11,12:11:00,185.28,185.37,185.28,185.35,23816
2020/05/11,12:12:00,185.37,185.37,185.31,185.32,28241
2020/05/11,12:13:00,185.32,185.41,185.30,185.40,64256
2020/05/11,12:14:00,185.40,185.45,185.39,185.42,30671
2020/05/11,12:15:00,185.42,185.42,185.32,185.40,20714
2020/05/11,12:16:00,185.40,185.42,185.35,185.37,18720
2020/05/11,12:17:00,185.37,185.43,185.35,185.42,15570
2020/05/11,12:18:00,185.42,185.50,185.42,185.48,28192
2020/05/11,12:19:00,185.48,185.62,185.48,185.59,82851
2020/05/11,12:20:00,185.59,185.59,185.53,185.55,38792
2020/05/11,12:21:00,185.55,185.68,185.53,185.68,57832
2020/05/11,12:22:00,185.68,185.69,185.57,185.63,62991
2020/05/11,12:23:00,185.64,185.65,185.61,185.64,24275
2020/05/11,12:24:00,185.65,185.68,185.62,185.67,30025
2020/05/11,12:25:00,185.66,185.68,185.64,185.65,32603
2020/05/11,12:26:00,185.65,185.65,185.54,185.62,41391
2020/05/11,12:27:00,185.62,185.68,185.62,185.64,27755
2020/05/11,12:28:00,185.64,185.65,185.59,185.64,28828
2020/05/11,12:29:00,185.64,185.67,185.60,185.63,34764
2020/05/11,12:30:00,185.63,185.69,185.63,185.68,52437
2020/05/11,12:31:00,185.68,185.69,185.67,185.69,62930
2020/05/11,12:32:00,185.69,185.69,185.67,185.69,39758
2020/05/11,12:33:00,185.69,185.69,185.67,185.67,41091
2020/05/11,12:34:00,185.67,185.70,185.66,185.70,62948
2020/05/11,12:35:00,185.70,185.78,185.69,185.78,135635
2020/05/11,12:36:00,185.78,185.78,185.67,185.68,29661
2020/05/11,12:37:00,185.68,185.75,185.68,185.73,82667
2020/05/11,12:38:00,185.73,185.79,185.73,185.73,34165
2020/05/11,12:39:00,185.73,185.73,185.55,185.57,44490
2020/05/11,12:40:00,185.56,185.61,185.38,185.57,93643
2020/05/11,12:41:00,185.58,185.66,185.57,185.60,31694
2020/05/11,12:42:00,185.60,185.65,185.57,185.62,28636
2020/05/11,12:43:00,185.62,185.64,185.48,185.50,34768
2020/05/11,12:44:00,185.50,185.51,185.35,185.42,88532
2020/05/11,12:45:00,185.42,185.46,185.38,185.39,50359
2020/05/11,12:46:00,185.39,185.49,185.38,185.47,34869
2020/05/11,12:47:00,185.47,185.54,185.46,185.54,26588
2020/05/11,12:48:00,185.54,185.54,185.44,185.47,37286
2020/05/11,12:49:00,185.47,185.47,185.34,185.43,58267
2020/05/11,12:50:00,185.43,185.50,185.33,185.40,72165
2020/05/11,12:51:00,185.40,185.48,185.34,185.41,44695
2020/05/11,12:52:00,185.41,185.57,185.38,185.57,45604
2020/05/11,12:53:00,185.57,185.69,185.56,185.66,34376
2020/05/11,12:54:00,185.66,185.68,185.62,185.65,20685
2020/05/11,12:55:00,185.65,185.67,185.63,185.66,17421
2020/05/11,12:56:00,185.66,185.69,185.63,185.69,22031
2020/05/11,12:57:00,185.69,185.75,185.68,185.74,41262
2020/05/11,12:58:00,185.75,185.75,185.70,185.74,27273
2020/05/11,12:59:00,185.74,185.76,185.68,185.74,30994
2020/05/11,13:00:00,185.74,185.79,185.72,185.78,32399
2020/05/11,13:01:00,185.78,185.78,185.66,185.70,47376
2020/05/11,13:02:00,185.70,185.77,185.68,185.75,21455
2020/05/11,13:03:00,185.74,185.86,185.74,185.80,39352
2020/05/11,13:04:00,185.80,185.93,185.80,185.89,49572
2020/05/11,13:05:00,185.90,185.94,185.84,185.93,20946
2020/05/11,13:06:00,185.93,185.98,185.93,185.97,47936
2020/05/11,13:07:00,185.98,186.05,185.95,185.98,219892
2020/05/11,13:08:00,185.98,186.10,185.97,186.01,54229
2020/05/11,13:09:00,186.01,186.15,185.99,186.13,46974
2020/05/11,13:10:00,186.13,186.18,186.12,186.18,34736
2020/05/11,13:11:00,186.18,186.23,186.13,186.23,58819
2020/05/11,13:12:00,186.23,186.26,186.20,186.24,65334
2020/05/11,13:13:00,186.23,186.34,186.22,186.33,52614
2020/05/11,13:14:00,186.33,186.41,186.30,186.41,58338
2020/05/11,13:15:00,186.41,186.43,186.36,186.40,44504
2020/05/11,13:16:00,186.40,186.43,186.30,186.30,62191
2020/05/11,13:17:00,186.30,186.42,186.30,186.42,23267
2020/05/11,13:18:00,186.42,186.47,186.34,186.36,49011
2020/05/11,13:19:00,186.36,186.42,186.34,186.42,25196
2020/05/11,13:20:00,186.42,186.50,186.42,186.50,44970
2020/05/11,13:21:00,186.50,186.51,186.40,186.47,44542
2020/05/11,13:22:00,186.47,186.47,186.38,186.44,27258
2020/05/11,13:23:00,186.44,186.51,186.43,186.48,35010
2020/05/11,13:24:00,186.48,186.50,186.43,186.44,28340
2020/05/11,13:25:00,186.44,186.48,186.42,186.47,38709
2020/05/11,13:26:00,186.47,186.58,186.47,186.52,69543
2020/05/11,13:27:00,186.52,186.68,186.51,186.67,56874
2020/05/11,13:28:00,186.65,186.73,186.60,186.60,73582
2020/05/11,13:29:00,186.60,186.74,186.58,186.67,58018
2020/05/11,13:30:00,186.67,186.76,186.67,186.73,47808
2020/05/11,13:31:00,186.73,186.85,186.72,186.82,57105
2020/05/11,13:32:00,186.82,186.86,186.72,186.85,45142
2020/05/11,13:33:00,186.85,186.87,186.78,186.80,61805
2020/05/11,13:34:00,186.80,186.87,186.79,186.80,37018
2020/05/11,13:35:00,186.80,186.86,186.78,186.81,47321
2020/05/11,13:36:00,186.80,186.92,186.79,186.83,102165
2020/05/11,13:37:00,186.83,186.89,186.80,186.88,53270
2020/05/11,13:38:00,186.88,186.96,186.88,186.95,66568
2020/05/11,13:39:00,186.95,187.00,186.94,186.98,82576
2020/05/11,13:40:00,186.98,187.10,186.97,187.08,178041
2020/05/11,13:41:00,187.08,187.10,187.00,187.07,45225
2020/05/11,13:42:00,187.08,187.13,187.06,187.08,55529
2020/05/11,13:43:00,187.08,187.12,187.04,187.05,44393
2020/05/11,13:44:00,187.05,187.07,186.84,186.88,79462
2020/05/11,13:45:00,186.88,186.91,186.64,186.72,78575
2020/05/11,13:46:00,186.72,186.79,186.68,186.71,54244
2020/05/11,13:47:00,186.71,186.73,186.66,186.67,49870
2020/05/11,13:48:00,186.67,186.74,186.66,186.73,34123
2020/05/11,13:49:00,186.73,186.75,186.66,186.69,27153
2020/05/11,13:50:00,186.69,186.71,186.64,186.67,38317
2020/05/11,13:51:00,186.67,186.75,186.64,186.71,43108
2020/05/11,13:52:00,186.71,186.81,186.69,186.79,44007
2020/05/11,13:53:00,186.79,186.94,186.78,186.93,54970
2020/05/11,13:54:00,186.92,186.98,186.76,186.83,44491
2020/05/11,13:55:00,186.82,186.91,186.77,186.78,34641
2020/05/11,13:56:00,186.78,186.91,186.78,186.90,26829
2020/05/11,13:57:00,186.90,187.00,186.90,186.99,44248
2020/05/11,13:58:00,186.99,187.03,186.89,186.91,55400
2020/05/11,13:59:00,186.91,186.98,186.89,186.96,25654
2020/05/11,14:00:00,186.96,187.01,186.90,186.96,36321
2020/05/11,14:01:00,186.96,187.00,186.90,186.97,35230
2020/05/11,14:02:00,186.97,187.00,186.95,186.96,27569
2020/05/11,14:03:00,186.96,186.98,186.81,186.87,58367
2020/05/11,14:04:00,186.87,186.91,186.75,186.76,34693
2020/05/11,14:05:00,186.76,186.83,186.73,186.76,44341
2020/05/11,14:06:00,186.76,186.77,186.66,186.71,37871
2020/05/11,14:07:00,186.71,186.75,186.69,186.72,41793
2020/05/11,14:08:00,186.72,186.73,186.67,186.71,47424
2020/05/11,14:09:00,186.71,186.79,186.69,186.78,37778
2020/05/11,14:10:00,186.78,186.80,186.72,186.76,25342
2020/05/11,14:11:00,186.77,186.77,186.72,186.74,21838
2020/05/11,14:12:00,186.74,186.80,186.71,186.79,20438
2020/05/11,14:13:00,186.79,186.80,186.69,186.69,19122
2020/05/11,14:14:00,186.69,186.73,186.57,186.62,65810
2020/05/11,14:15:00,186.62,186.65,186.60,186.65,29562
2020/05/11,14:16:00,186.66,186.74,186.63,186.68,39614
2020/05/11,14:17:00,186.68,186.70,186.61,186.66,28827
2020/05/11,14:18:00,186.66,186.71,186.64,186.65,28637
2020/05/11,14:19:00,186.65,186.74,186.65,186.74,20565
2020/05/11,14:20:00,186.74,186.80,186.73,186.77,28697
2020/05/11,14:21:00,186.77,186.86,186.76,186.84,49686
2020/05/11,14:22:00,186.84,186.90,186.84,186.90,45155
2020/05/11,14:23:00,186.89,186.97,186.88,186.97,29050
2020/05/11,14:24:00,186.97,187.01,186.96,186.97,51878
2020/05/11,14:25:00,186.98,186.99,186.87,186.91,48058
2020/05/11,14:26:00,186.91,187.00,186.91,186.97,32043
2020/05/11,14:27:00,186.98,186.98,186.59,186.75,172122
2020/05/11,14:28:00,186.76,186.83,186.70,186.75,63644
2020/05/11,14:29:00,186.75,186.77,186.65,186.66,30672
2020/05/11,14:30:00,186.66,186.78,186.66,186.76,28925
2020/05/11,14:31:00,186.76,186.94,186.67,186.92,64543
2020/05/11,14:32:00,186.92,186.95,186.87,186.94,29970
2020/05/11,14:33:00,186.94,186.99,186.91,186.94,27109
2020/05/11,14:34:00,186.94,187.03,186.94,187.03,38118
2020/05/11,14:35:00,187.03,187.07,187.01,187.04,36545
2020/05/11,14:36:00,187.03,187.08,186.99,187.02,44951
2020/05/11,14:37:00,187.02,187.10,186.98,187.09,32782
2020/05/11,14:38:00,187.10,187.25,187.10,187.15,99505
2020/05/11,14:39:00,187.15,187.16,187.09,187.13,21886
2020/05/11,14:40:00,187.13,187.17,187.11,187.15,51059
2020/05/11,14:41:00,187.15,187.17,187.01,187.05,46245
2020/05/11,14:42:00,187.05,187.08,187.00,187.02,35640
2020/05/11,14:43:00,187.02,187.12,187.01,187.10,31457
2020/05/11,14:44:00,187.10,187.13,187.03,187.10,37961
2020/05/11,14:45:00,187.10,187.11,186.98,186.99,33541
2020/05/11,14:46:00,186.99,187.04,186.98,187.01,29929
2020/05/11,14:47:00,187.01,187.02,186.93,186.98,38981
2020/05/11,14:48:00,186.98,187.08,186.98,187.02,38429
2020/05/11,14:49:00,187.01,187.11,187.01,187.08,28032
2020/05/11,14:50:00,187.06,187.15,187.06,187.11,29339
2020/05/11,14:51:00,187.11,187.25,187.11,187.21,64730
2020/05/11,14:52:00,187.21,187.25,187.18,187.22,37966
2020/05/11,14:53:00,187.22,187.25,187.19,187.24,24243
2020/05/11,14:54:00,187.24,187.24,187.14,187.17,33869
2020/05/11,14:55:00,187.17,187.24,187.15,187.21,23352
2020/05/11,14:56:00,187.23,187.23,187.15,187.16,30644
2020/05/11,14:57:00,187.16,187.27,187.16,187.23,35811
2020/05/11,14:58:00,187.26,187.33,187.24,187.26,57973
2020/05/11,14:59:00,187.26,187.30,187.24,187.28,32218
2020/05/11,15:00:00,187.28,187.32,187.22,187.24,26224
2020/05/11,15:01:00,187.24,187.37,187.23,187.37,47738
2020/05/11,15:02:00,187.38,187.51,187.34,187.45,112226
2020/05/11,15:03:00,187.45,187.51,187.45,187.48,54909
2020/05/11,15:04:00,187.46,187.49,187.35,187.36,61402
2020/05/11,15:05:00,187.36,187.38,187.24,187.25,88816
2020/05/11,15:06:00,187.25,187.27,187.17,187.25,56103
2020/05/11,15:07:00,187.27,187.38,187.27,187.30,56845
2020/05/11,15:08:00,187.30,187.36,187.30,187.32,44650
2020/05/11,15:09:00,187.32,187.37,187.27,187.27,52810
2020/05/11,15:10:00,187.27,187.37,187.27,187.35,45382
2020/05/11,15:11:00,187.35,187.45,187.34,187.43,40400
2020/05/11,15:12:00,187.43,187.47,187.41,187.42,33028
2020/05/11,15:13:00,187.42,187.42,187.32,187.37,57746
2020/05/11,15:14:00,187.37,187.37,187.22,187.22,42450
2020/05/11,15:15:00,187.22,187.23,187.18,187.22,56634
2020/05/11,15:16:00,187.22,187.30,187.18,187.29,40593
2020/05/11,15:17:00,187.29,187.35,187.27,187.28,54588
2020/05/11,15:18:00,187.28,187.30,187.24,187.24,57878
2020/05/11,15:19:00,187.24,187.34,187.24,187.31,35816
2020/05/11,15:20:00,187.30,187.31,187.16,187.27,58243
2020/05/11,15:21:00,187.27,187.29,187.18,187.21,43345
2020/05/11,15:22:00,187.19,187.22,187.10,187.12,79636
2020/05/11,15:23:00,187.13,187.26,187.13,187.21,51002
2020/05/11,15:24:00,187.21,187.26,187.19,187.26,38597
2020/05/11,15:25:00,187.26,187.29,187.20,187.20,63083
2020/05/11,15:26:00,187.21,187.27,187.15,187.17,49588
2020/05/11,15:27:00,187.17,187.23,187.14,187.18,56427
2020/05/11,15:28:00,187.18,187.23,187.15,187.23,33312
2020/05/11,15:29:00,187.23,187.35,187.23,187.31,67750
2020/05/11,15:30:00,187.31,187.33,187.24,187.28,46649
2020/05/11,15:31:00,187.28,187.42,187.19,187.41,85880
2020/05/11,15:32:00,187.41,187.41,187.06,187.08,103402
2020/05/11,15:33:00,187.08,187.20,187.04,187.06,63508
2020/05/11,15:34:00,187.06,187.14,187.04,187.12,46301
2020/05/11,15:35:00,187.12,187.14,187.01,187.04,60145
2020/05/11,15:36:00,187.04,187.17,187.02,187.11,60160
2020/05/11,15:37:00,187.11,187.20,187.07,187.20,44691
2020/05/11,15:38:00,187.20,187.23,187.15,187.20,46197
2020/05/11,15:39:00,187.19,187.29,187.11,187.22,56416
2020/05/11,15:40:00,187.22,187.30,187.18,187.26,36603
2020/05/11,15:41:00,187.26,187.40,187.23,187.29,78531
2020/05/11,15:42:00,187.27,187.29,187.20,187.21,42835
2020/05/11,15:43:00,187.21,187.29,187.20,187.26,54559
2020/05/11,15:44:00,187.26,187.33,187.22,187.32,59135
2020/05/11,15:45:00,187.32,187.38,187.28,187.33,81023
2020/05/11,15:46:00,187.33,187.46,187.25,187.30,111287
2020/05/11,15:47:00,187.30,187.31,187.21,187.27,39410
2020/05/11,15:48:00,187.27,187.33,187.23,187.26,41122
2020/05/11,15:49:00,187.26,187.29,187.07,187.13,55003
2020/05/11,15:50:00,187.13,187.23,186.99,187.01,90956
2020/05/11,15:51:00,187.02,187.28,186.85,187.25,168264
2020/05/11,15:52:00,187.27,187.32,187.15,187.17,134877
2020/05/11,15:53:00,187.12,187.18,187.04,187.10,123769
2020/05/11,15:54:00,187.09,187.13,186.94,186.99,103415
2020/05/11,15:55:00,186.99,187.15,186.91,186.97,161520
2020/05/11,15:56:00,186.97,187.27,186.97,187.24,159038
2020/05/11,15:57:00,187.22,187.23,187.02,187.19,111013
2020/05/11,15:58:00,187.15,187.28,187.14,187.18,123211
2020/05/11,15:59:00,187.14,187.15,186.74,186.74,435084
2020/05/12,09:31:00,186.80,186.99,186.43,186.78,858131
2020/05/12,09:32:00,186.78,186.98,186.58,186.89,164201
2020/05/12,09:33:00,186.89,187.00,186.85,186.91,188637
2020/05/12,09:34:00,186.91,186.95,186.34,186.45,192907
2020/05/12,09:35:00,186.45,186.48,186.15,186.21,185791
2020/05/12,09:36:00,186.21,186.39,185.84,185.96,287160
2020/05/12,09:37:00,185.93,185.95,185.37,185.38,213441
2020/05/12,09:38:00,185.38,185.69,185.20,185.69,204060
2020/05/12,09:39:00,185.69,186.06,185.69,186.06,173537
2020/05/12,09:40:00,186.05,186.09,185.85,186.03,128795
2020/05/12,09:41:00,186.02,186.17,185.93,186.07,140146
2020/05/12,09:42:00,186.07,186.34,186.00,186.34,86510
2020/05/12,09:43:00,186.34,186.53,186.22,186.47,155906
2020/05/12,09:44:00,186.47,186.48,186.26,186.33,86981
2020/05/12,09:45:00,186.33,186.37,186.15,186.24,101749
2020/05/12,09:46:00,186.24,186.55,186.24,186.34,151285
2020/05/12,09:47:00,186.34,186.40,185.99,186.00,137855
2020/05/12,09:48:00,186.00,186.20,185.93,186.19,96368
2020/05/12,09:49:00,186.19,186.19,185.97,186.12,104978
2020/05/12,09:50:00,186.12,186.20,186.05,186.07,59220
2020/05/12,09:51:00,186.07,186.18,185.73,185.76,124773
2020/05/12,09:52:00,185.76,185.78,185.33,185.33,140375
2020/05/12,09:53:00,185.33,185.53,185.27,185.49,121536
2020/05/12,09:54:00,185.49,185.51,185.14,185.22,134242
2020/05/12,09:55:00,185.22,185.27,185.09,185.18,143228
2020/05/12,09:56:00,185.18,185.42,185.18,185.21,87709
2020/05/12,09:57:00,185.23,185.52,185.22,185.44,78844
2020/05/12,09:58:00,185.44,185.71,185.44,185.65,86749
2020/05/12,09:59:00,185.62,185.83,185.60,185.78,74631
2020/05/12,10:00:00,185.78,185.92,185.75,185.82,127373
2020/05/12,10:01:00,185.82,186.01,185.82,185.99,89915
2020/05/12,10:02:00,185.99,185.99,185.79,185.87,99809
2020/05/12,10:03:00,185.87,185.87,185.57,185.59,74310
2020/05/12,10:04:00,185.58,185.63,185.54,185.58,66971
2020/05/12,10:05:00,185.58,185.81,185.56,185.72,61356
2020/05/12,10:06:00,185.73,185.78,185.50,185.53,84103
2020/05/12,10:07:00,185.53,185.64,185.47,185.49,80886
2020/05/12,10:08:00,185.49,185.64,185.47,185.53,52942
2020/05/12,10:09:00,185.53,185.57,185.37,185.50,76006
2020/05/12,10:10:00,185.50,185.50,185.36,185.41,42030
2020/05/12,10:11:00,185.41,185.65,185.25,185.33,107396
2020/05/12,10:12:00,185.33,185.54,185.33,185.45,42679
2020/05/12,10:13:00,185.45,185.46,185.30,185.43,68450
2020/05/12,10:14:00,185.42,185.62,185.41,185.49,68241
2020/05/12,10:15:00,185.49,185.64,185.48,185.60,66133
2020/05/12,10:16:00,185.60,185.81,185.59,185.74,77555
2020/05/12,10:17:00,185.74,185.74,185.61,185.65,52419
2020/05/12,10:18:00,185.65,185.79,185.65,185.78,44452
2020/05/12,10:19:00,185.78,185.78,185.70,185.77,49061
2020/05/12,10:20:00,185.77,185.89,185.76,185.88,56015
2020/05/12,10:21:00,185.88,185.99,185.86,185.96,61603
2020/05/12,10:22:00,185.96,186.00,185.90,186.00,59242
2020/05/12,10:23:00,186.00,186.06,185.86,185.93,87013
2020/05/12,10:24:00,185.93,186.04,185.82,186.03,70153
2020/05/12,10:25:00,186.03,186.04,185.87,185.94,54911
2020/05/12,10:26:00,185.94,186.15,185.94,186.00,79893
2020/05/12,10:27:00,186.00,186.04,185.86,185.90,94608
2020/05/12,10:28:00,185.90,185.90,185.76,185.80,49925
2020/05/12,10:29:00,185.81,185.86,185.76,185.85,64766
2020/05/12,10:30:00,185.83,185.90,185.78,185.88,53824
2020/05/12,10:31:00,185.88,185.89,185.72,185.80,49140
2020/05/12,10:32:00,185.80,185.97,185.73,185.96,57988
2020/05/12,10:33:00,185.97,186.16,185.96,186.15,94873
2020/05/12,10:34:00,186.15,186.16,185.97,186.09,78219
2020/05/12,10:35:00,186.09,186.10,185.99,186.10,54392
2020/05/12,10:36:00,186.10,186.21,186.01,186.17,99620
2020/05/12,10:37:00,186.17,186.33,186.14,186.28,138743
2020/05/12,10:38:00,186.28,186.28,186.19,186.26,64221
2020/05/12,10:39:00,186.26,186.26,186.08,186.08,51163
2020/05/12,10:40:00,186.08,186.15,186.06,186.11,54688
2020/05/12,10:41:00,186.11,186.20,186.04,186.17,57515
2020/05/12,10:42:00,186.15,186.28,186.10,186.26,57172
2020/05/12,10:43:00,186.27,186.44,186.24,186.32,91265
2020/05/12,10:44:00,186.32,186.43,186.25,186.26,52428
2020/05/12,10:45:00,186.24,186.30,186.13,186.24,62496
2020/05/12,10:46:00,186.24,186.36,186.22,186.27,57591
2020/05/12,10:47:00,186.27,186.33,186.20,186.23,43991
2020/05/12,10:48:00,186.23,186.25,186.07,186.08,34807
2020/05/12,10:49:00,186.08,186.21,185.96,185.99,77998
2020/05/12,10:50:00,185.99,186.01,185.82,185.91,74996
2020/05/12,10:51:00,185.91,186.06,185.90,186.02,63306
2020/05/12,10:52:00,186.02,186.04,185.86,185.86,44922
2020/05/12,10:53:00,185.86,186.00,185.86,186.00,26545
2020/05/12,10:54:00,186.00,186.26,185.98,186.17,71895
2020/05/12,10:55:00,186.17,186.26,186.15,186.25,68433
2020/05/12,10:56:00,186.25,186.32,186.17,186.31,92537
2020/05/12,10:57:00,186.31,186.37,186.26,186.35,54835
2020/05/12,10:58:00,186.35,186.39,186.30,186.39,55165
2020/05/12,10:59:00,186.39,186.55,186.39,186.52,95417
2020/05/12,11:00:00,186.52,186.52,186.36,186.37,58119
2020/05/12,11:01:00,186.37,186.49,186.35,186.44,46204
2020/05/12,11:02:00,186.43,186.44,186.33,186.38,49385
2020/05/12,11:03:00,186.38,186.45,186.33,186.45,32579
2020/05/12,11:04:00,186.45,186.55,186.41,186.53,69091
2020/05/12,11:05:00,186.53,186.60,186.52,186.59,76977
2020/05/12,11:06:00,186.59,186.74,186.58,186.70,61752
2020/05/12,11:07:00,186.67,186.75,186.61,186.74,60415
2020/05/12,11:08:00,186.75,186.75,186.61,186.62,46434
2020/05/12,11:09:00,186.62,186.66,186.55,186.64,47419
2020/05/12,11:10:00,186.64,186.82,186.61,186.76,91661
2020/05/12,11:11:00,186.76,186.79,186.59,186.60,42051
2020/05/12,11:12:00,186.60,186.69,186.58,186.68,34759
2020/05/12,11:13:00,186.69,186.78,186.65,186.73,46422
2020/05/12,11:14:00,186.74,186.76,186.71,186.72,32901
2020/05/12,11:15:00,186.72,186.74,186.65,186.72,50454
2020/05/12,11:16:00,186.71,186.80,186.68,186.78,47850
2020/05/12,11:17:00,186.78,186.78,186.67,186.72,30030
2020/05/12,11:18:00,186.72,186.75,186.55,186.55,68769
2020/05/12,11:19:00,186.55,186.69,186.54,186.60,39623
2020/05/12,11:20:00,186.61,186.68,186.56,186.66,43066
2020/05/12,11:21:00,186.66,186.66,186.51,186.60,23940
2020/05/12,11:22:00,186.60,186.62,186.50,186.60,55552
2020/05/12,11:23:00,186.60,186.78,186.59,186.69,49661
2020/05/12,11:24:00,186.69,186.70,186.63,186.67,31143
2020/05/12,11:25:00,186.67,186.72,186.65,186.72,23599
2020/05/12,11:26:00,186.72,186.85,186.68,186.80,57271
2020/05/12,11:27:00,186.80,187.04,186.79,186.85,91358
2020/05/12,11:28:00,186.85,186.85,186.59,186.72,79586
2020/05/12,11:29:00,186.72,186.72,186.56,186.57,50116
2020/05/12,11:30:00,186.57,186.63,186.47,186.54,42540
2020/05/12,11:31:00,186.54,186.76,186.54,186.65,33521
2020/05/12,11:32:00,186.65,186.67,186.60,186.64,31474
2020/05/12,11:33:00,186.64,186.70,186.62,186.66,26570
2020/05/12,11:34:00,186.66,186.69,186.58,186.58,33142
2020/05/12,11:35:00,186.58,186.59,186.39,186.42,48241
2020/05/12,11:36:00,186.42,186.47,186.32,186.38,33514
2020/05/12,11:37:00,186.38,186.48,186.34,186.42,41344
2020/05/12,11:38:00,186.42,186.49,186.42,186.44,25283
2020/05/12,11:39:00,186.45,186.59,186.43,186.53,31575
2020/05/12,11:40:00,186.53,186.53,186.47,186.52,30432
2020/05/12,11:41:00,186.52,186.60,186.47,186.51,31222
2020/05/12,11:42:00,186.51,186.51,186.45,186.48,20574
2020/05/12,11:43:00,186.48,186.58,186.45,186.53,22152
2020/05/12,11:44:00,186.53,186.53,186.44,186.46,31523
2020/05/12,11:45:00,186.44,186.44,186.28,186.31,46476
2020/05/12,11:46:00,186.31,186.37,186.11,186.11,48111
2020/05/12,11:47:00,186.11,186.15,186.05,186.12,48453
2020/05/12,11:48:00,186.10,186.17,186.09,186.14,34946
2020/05/12,11:49:00,186.14,186.14,186.08,186.09,25164
2020/05/12,11:50:00,186.09,186.10,186.05,186.06,20216
2020/05/12,11:51:00,186.06,186.17,186.05,186.15,31251
2020/05/12,11:52:00,186.14,186.32,186.09,186.32,36501
2020/05/12,11:53:00,186.32,186.34,186.26,186.30,20938
2020/05/12,11:54:00,186.30,186.42,186.27,186.38,29024
2020/05/12,11:55:00,186.38,186.39,186.31,186.34,25033
2020/05/12,11:56:00,186.34,186.49,186.29,186.46,34410
2020/05/12,11:57:00,186.46,186.50,186.40,186.44,29496
2020/05/12,11:58:00,186.44,186.47,186.40,186.44,16975
2020/05/12,11:59:00,186.44,186.48,186.41,186.45,28682
2020/05/12,12:00:00,186.45,186.53,186.45,186.48,22150
2020/05/12,12:01:00,186.48,186.53,186.44,186.48,27094
2020/05/12,12:02:00,186.48,186.59,186.48,186.59,30575
2020/05/12,12:03:00,186.59,186.68,186.59,186.65,28804
2020/05/12,12:04:00,186.65,186.68,186.58,186.63,43718
2020/05/12,12:05:00,186.63,186.70,186.60,186.67,33015
2020/05/12,12:06:00,186.67,186.73,186.65,186.71,44533
2020/05/12,12:07:00,186.71,186.72,186.65,186.66,33651
2020/05/12,12:08:00,186.66,186.78,186.65,186.77,54426
2020/05/12,12:09:00,186.77,186.79,186.75,186.79,25937
2020/05/12,12:10:00,186.79,186.80,186.63,186.67,47994
2020/05/12,12:11:00,186.67,186.70,186.60,186.62,50340
2020/05/12,12:12:00,186.62,186.63,186.58,186.60,39667
2020/05/12,12:13:00,186.60,186.62,186.58,186.59,39642
2020/05/12,12:14:00,186.60,186.70,186.52,186.68,75811
2020/05/12,12:15:00,186.68,186.73,186.66,186.71,26536
2020/05/12,12:16:00,186.71,186.74,186.58,186.64,55310
2020/05/12,12:17:00,186.64,186.70,186.61,186.69,28603
2020/05/12,12:18:00,186.68,186.77,186.68,186.77,34890
2020/05/12,12:19:00,186.77,186.80,186.74,186.79,27925
2020/05/12,12:20:00,186.79,186.81,186.71,186.72,29080
2020/05/12,12:21:00,186.72,186.78,186.68,186.77,30604
2020/05/12,12:22:00,186.77,186.80,186.73,186.77,23223
2020/05/12,12:23:00,186.77,186.77,186.66,186.66,26683
2020/05/12,12:24:00,186.66,186.72,186.61,186.67,24458
2020/05/12,12:25:00,186.67,186.76,186.67,186.73,24908
2020/05/12,12:26:00,186.73,186.77,186.68,186.76,25952
2020/05/12,12:27:00,186.77,186.88,186.77,186.86,33405
2020/05/12,12:28:00,186.86,186.93,186.85,186.89,43587
2020/05/12,12:29:00,186.89,186.89,186.82,186.85,21892
2020/05/12,12:30:00,186.85,186.89,186.85,186.85,36000
2020/05/12,12:31:00,186.85,186.94,186.78,186.88,44070
2020/05/12,12:32:00,186.88,186.90,186.80,186.82,21991
2020/05/12,12:33:00,186.82,186.82,186.77,186.79,18264
2020/05/12,12:34:00,186.79,186.80,186.65,186.68,36792
2020/05/12,12:35:00,186.68,186.69,186.58,186.67,47230
2020/05/12,12:36:00,186.67,186.68,186.57,186.63,20479
2020/05/12,12:37:00,186.63,186.70,186.63,186.67,35635
2020/05/12,12:38:00,186.67,186.76,186.67,186.73,17217
2020/05/12,12:39:00,186.73,186.80,186.73,186.78,22601
2020/05/12,12:40:00,186.78,186.80,186.75,186.76,20904
2020/05/12,12:41:00,186.76,186.78,186.63,186.66,33969
2020/05/12,12:42:00,186.66,186.69,186.63,186.68,22319
2020/05/12,12:43:00,186.68,186.70,186.65,186.70,20163
2020/05/12,12:44:00,186.70,186.74,186.65,186.70,31723
2020/05/12,12:45:00,186.70,186.74,186.69,186.71,18863
2020/05/12,12:46:00,186.71,186.73,186.69,186.72,24804
2020/05/12,12:47:00,186.72,186.77,186.67,186.77,30608
2020/05/12,12:48:00,186.77,186.79,186.69,186.72,24469
2020/05/12,12:49:00,186.72,186.74,186.69,186.72,23672
2020/05/12,12:50:00,186.72,186.76,186.70,186.71,22240
2020/05/12,12:51:00,186.71,186.71,186.62,186.68,50859
2020/05/12,12:52:00,186.69,186.72,186.66,186.70,21295
2020/05/12,12:53:00,186.70,186.71,186.65,186.66,29870
2020/05/12,12:54:00,186.66,186.67,186.59,186.65,20990
2020/05/12,12:55:00,186.66,186.69,186.61,186.68,26751
2020/05/12,12:56:00,186.68,186.82,186.68,186.77,47859
2020/05/12,12:57:00,186.77,186.84,186.76,186.80,64254
2020/05/12,12:58:00,186.80,186.89,186.80,186.89,42229
2020/05/12,12:59:00,186.89,186.89,186.78,186.82,31822
2020/05/12,13:00:00,186.81,186.85,186.77,186.80,22679
2020/05/12,13:01:00,186.80,186.82,186.71,186.73,20213
2020/05/12,13:02:00,186.73,186.76,186.63,186.66,33548
2020/05/12,13:03:00,186.67,186.67,186.46,186.47,67569
2020/05/12,13:04:00,186.47,186.52,186.43,186.47,49752
2020/05/12,13:05:00,186.47,186.48,186.27,186.38,67402
2020/05/12,13:06:00,186.40,186.48,186.38,186.46,30728
2020/05/12,13:07:00,186.46,186.56,186.46,186.48,30073
2020/05/12,13:08:00,186.48,186.52,186.45,186.46,31437
2020/05/12,13:09:00,186.49,186.55,186.48,186.51,17987
2020/05/12,13:10:00,186.51,186.58,186.50,186.53,30444
2020/05/12,13:11:00,186.53,186.53,186.30,186.30,54699
2020/05/12,13:12:00,186.30,186.31,186.20,186.23,43236
2020/05/12,13:13:00,186.23,186.23,186.09,186.11,49167
2020/05/12,13:14:00,186.11,186.12,185.95,185.97,88592
2020/05/12,13:15:00,185.97,186.08,185.97,185.98,47110
2020/05/12,13:16:00,185.98,186.13,185.98,186.09,51176
2020/05/12,13:17:00,186.09,186.14,185.89,185.97,48857
2020/05/12,13:18:00,185.97,186.05,185.94,185.96,98734
2020/05/12,13:19:00,185.96,185.97,185.86,185.88,45046
2020/05/12,13:20:00,185.87,185.97,185.80,185.89,40779
2020/05/12,13:21:00,185.89,185.89,185.75,185.81,36099
2020/05/12,13:22:00,185.81,185.90,185.80,185.90,26331
2020/05/12,13:23:00,185.90,185.95,185.88,185.93,27007
2020/05/12,13:24:00,185.93,185.95,185.79,185.83,38459
2020/05/12,13:25:00,185.83,185.84,185.60,185.64,49983
2020/05/12,13:26:00,185.64,185.65,185.50,185.61,64030
2020/05/12,13:27:00,185.61,185.79,185.60,185.75,43386
2020/05/12,13:28:00,185.75,185.84,185.69,185.82,34711
2020/05/12,13:29:00,185.82,185.88,185.72,185.83,61600
2020/05/12,13:30:00,185.83,185.91,185.81,185.89,29539
2020/05/12,13:31:00,185.89,185.89,185.77,185.86,51198
2020/05/12,13:32:00,185.86,186.06,185.85,186.03,59624
2020/05/12,13:33:00,186.03,186.04,185.98,186.02,28782
2020/05/12,13:34:00,186.03,186.05,185.96,185.97,25282
2020/05/12,13:35:00,185.97,186.02,185.93,185.99,29002
2020/05/12,13:36:00,185.99,186.01,185.89,185.90,63634
2020/05/12,13:37:00,185.90,185.90,185.80,185.81,36079
2020/05/12,13:38:00,185.81,185.90,185.78,185.87,18838
2020/05/12,13:39:00,185.87,185.93,185.85,185.91,30019
2020/05/12,13:40:00,185.91,186.01,185.88,185.92,55050
2020/05/12,13:41:00,185.92,185.93,185.81,185.86,25787
2020/05/12,13:42:00,185.86,185.97,185.83,185.92,34363
2020/05/12,13:43:00,185.92,185.94,185.86,185.87,24111
2020/05/12,13:44:00,185.87,185.90,185.81,185.87,19564
2020/05/12,13:45:00,185.87,185.91,185.86,185.89,13110
2020/05/12,13:46:00,185.89,186.02,185.85,185.92,49968
2020/05/12,13:47:00,185.92,185.98,185.89,185.94,29815
2020/05/12,13:48:00,185.94,186.06,185.94,186.04,36543
2020/05/12,13:49:00,186.05,186.09,186.01,186.05,53090
2020/05/12,13:50:00,186.05,186.08,185.98,186.00,37465
2020/05/12,13:51:00,185.99,186.09,185.96,186.09,30536
2020/05/12,13:52:00,186.09,186.12,186.05,186.10,32095
2020/05/12,13:53:00,186.10,186.12,186.03,186.09,21735
2020/05/12,13:54:00,186.09,186.12,186.00,186.05,60457
2020/05/12,13:55:00,186.05,186.28,186.03,186.20,72047
2020/05/12,13:56:00,186.21,186.24,186.13,186.17,30167
2020/05/12,13:57:00,186.17,186.17,186.10,186.13,15913
2020/05/12,13:58:00,186.13,186.19,186.11,186.15,20048
2020/05/12,13:59:00,186.15,186.19,186.14,186.18,14419
2020/05/12,14:00:00,186.17,186.18,186.14,186.17,15273
2020/05/12,14:01:00,186.17,186.17,186.06,186.09,36645
2020/05/12,14:02:00,186.07,186.07,185.91,185.95,41915
2020/05/12,14:03:00,185.95,186.09,185.95,185.96,26351
2020/05/12,14:04:00,185.96,185.96,185.86,185.87,23550
2020/05/12,14:05:00,185.87,185.92,185.83,185.92,34710
2020/05/12,14:06:00,185.92,185.95,185.85,185.88,50209
2020/05/12,14:07:00,185.88,185.98,185.86,185.88,35585
2020/05/12,14:08:00,185.88,185.90,185.84,185.88,38120
2020/05/12,14:09:00,185.89,185.96,185.88,185.89,21286
2020/05/12,14:10:00,185.89,185.90,185.75,185.78,45133
2020/05/12,14:11:00,185.78,185.80,185.69,185.71,46059
2020/05/12,14:12:00,185.71,185.72,185.64,185.67,55352
2020/05/12,14:13:00,185.68,185.68,185.55,185.55,60750
2020/05/12,14:14:00,185.55,185.62,185.50,185.57,70875
2020/05/12,14:15:00,185.57,185.57,185.43,185.44,51269
2020/05/12,14:16:00,185.44,185.55,185.43,185.55,31714
2020/05/12,14:17:00,185.55,185.59,185.51,185.53,28836
2020/05/12,14:18:00,185.53,185.56,185.46,185.47,36609
2020/05/12,14:19:00,185.47,185.49,185.37,185.39,62757
2020/05/12,14:20:00,185.39,185.44,185.32,185.43,54710
2020/05/12,14:21:00,185.43,185.56,185.42,185.46,50806
2020/05/12,14:22:00,185.46,185.60,185.45,185.55,56371
2020/05/12,14:23:00,185.55,185.70,185.54,185.69,28570
2020/05/12,14:24:00,185.70,185.83,185.67,185.77,50886
2020/05/12,14:25:00,185.77,185.90,185.75,185.88,46734
2020/05/12,14:26:00,185.88,185.90,185.77,185.87,50349
2020/05/12,14:27:00,185.87,185.87,185.81,185.83,35640
2020/05/12,14:28:00,185.83,185.84,185.73,185.84,44764
2020/05/12,14:29:00,185.84,185.94,185.84,185.86,29645
2020/05/12,14:30:00,185.86,185.87,185.76,185.85,23193
2020/05/12,14:31:00,185.85,185.85,185.70,185.75,42347
2020/05/12,14:32:00,185.75,185.80,185.68,185.70,29391
2020/05/12,14:33:00,185.70,185.77,185.57,185.75,33146
2020/05/12,14:34:00,185.76,185.87,185.73,185.77,33675
2020/05/12,14:35:00,185.77,185.82,185.73,185.81,25155
2020/05/12,14:36:00,185.81,185.81,185.58,185.60,36483
2020/05/12,14:37:00,185.60,185.78,185.59,185.64,116671
2020/05/12,14:38:00,185.62,185.85,185.62,185.77,43543
2020/05/12,14:39:00,185.77,185.85,185.74,185.77,25562
2020/05/12,14:40:00,185.77,185.77,185.71,185.72,23335
2020/05/12,14:41:00,185.72,185.76,185.60,185.66,35909
2020/05/12,14:42:00,185.66,185.67,185.52,185.56,29465
2020/05/12,14:43:00,185.56,185.56,185.20,185.22,75485
2020/05/12,14:44:00,185.23,185.46,185.19,185.42,50969
2020/05/12,14:45:00,185.42,185.55,185.42,185.52,53564
2020/05/12,14:46:00,185.52,185.66,185.44,185.64,29970
2020/05/12,14:47:00,185.64,185.71,185.61,185.63,33218
2020/05/12,14:48:00,185.63,185.69,185.59,185.69,42167
2020/05/12,14:49:00,185.67,185.69,185.62,185.65,24894
2020/05/12,14:50:00,185.65,185.66,185.57,185.58,31954
2020/05/12,14:51:00,185.58,185.61,185.52,185.52,42268
2020/05/12,14:52:00,185.52,185.84,185.52,185.79,104704
2020/05/12,14:53:00,185.79,185.79,185.73,185.76,19900
2020/05/12,14:54:00,185.75,185.76,185.62,185.68,24312
2020/05/12,14:55:00,185.68,185.88,185.68,185.84,40301
2020/05/12,14:56:00,185.84,185.85,185.73,185.77,33603
2020/05/12,14:57:00,185.77,185.82,185.74,185.82,34839
2020/05/12,14:58:00,185.82,185.90,185.82,185.88,30818
2020/05/12,14:59:00,185.88,185.99,185.88,185.96,47791
2020/05/12,15:00:00,185.96,186.00,185.91,185.96,58366
2020/05/12,15:01:00,185.96,186.04,185.85,185.87,89347
2020/05/12,15:02:00,185.86,185.95,185.81,185.91,42714
2020/05/12,15:03:00,185.91,185.98,185.83,185.95,22654
2020/05/12,15:04:00,185.95,186.02,185.84,185.89,24154
2020/05/12,15:05:00,185.89,185.92,185.75,185.77,36236
2020/05/12,15:06:00,185.77,185.91,185.75,185.87,31973
2020/05/12,15:07:00,185.87,185.94,185.85,185.90,32883
2020/05/12,15:08:00,185.90,185.92,185.81,185.88,25809
2020/05/12,15:09:00,185.88,185.91,185.72,185.78,53311
2020/05/12,15:10:00,185.78,185.86,185.75,185.80,31080
2020/05/12,15:11:00,185.80,185.80,185.63,185.63,37049
2020/05/12,15:12:00,185.62,185.62,185.48,185.56,49947
2020/05/12,15:13:00,185.56,185.65,185.50,185.59,31298
2020/05/12,15:14:00,185.59,185.60,185.44,185.46,38672
2020/05/12,15:15:00,185.46,185.47,185.20,185.30,88469
2020/05/12,15:16:00,185.31,185.40,185.30,185.39,50854
2020/05/12,15:17:00,185.39,185.56,185.39,185.49,55037
2020/05/12,15:18:00,185.48,185.51,185.37,185.40,26674
2020/05/12,15:19:00,185.40,185.40,185.11,185.12,79432
2020/05/12,15:20:00,185.12,185.23,185.08,185.16,72996
2020/05/12,15:21:00,185.16,185.20,185.05,185.10,44848
2020/05/12,15:22:00,185.10,185.11,184.91,184.99,195194
2020/05/12,15:23:00,184.99,185.08,184.90,184.92,47074
2020/05/12,15:24:00,184.92,185.06,184.91,185.00,51672
2020/05/12,15:25:00,185.00,185.02,184.72,184.73,83144
2020/05/12,15:26:00,184.75,184.79,184.69,184.76,71940
2020/05/12,15:27:00,184.78,184.91,184.77,184.86,71380
2020/05/12,15:28:00,184.86,184.98,184.84,184.89,105214
2020/05/12,15:29:00,184.90,184.98,184.90,184.92,57489
2020/05/12,15:30:00,184.92,185.02,184.76,184.80,76768
2020/05/12,15:31:00,184.80,184.94,184.78,184.79,52344
2020/05/12,15:32:00,184.79,184.88,184.77,184.77,49122
2020/05/12,15:33:00,184.77,184.86,184.68,184.70,81906
2020/05/12,15:34:00,184.70,184.70,184.45,184.50,124410
2020/05/12,15:35:00,184.49,184.79,184.49,184.62,74120
2020/05/12,15:36:00,184.63,184.71,184.42,184.43,75649
2020/05/12,15:37:00,184.43,184.59,184.41,184.46,59533
2020/05/12,15:38:00,184.46,184.64,184.46,184.48,55090
2020/05/12,15:39:00,184.48,184.51,184.24,184.28,94407
2020/05/12,15:40:00,184.28,184.53,184.27,184.49,74859
2020/05/12,15:41:00,184.49,184.50,184.15,184.16,127399
2020/05/12,15:42:00,184.16,184.24,184.06,184.14,106230
2020/05/12,15:43:00,184.14,184.28,183.79,183.81,226434
2020/05/12,15:44:00,183.83,183.87,183.70,183.72,162711
2020/05/12,15:45:00,183.72,183.76,183.46,183.69,344660
2020/05/12,15:46:00,183.69,183.70,183.45,183.45,114021
2020/05/12,15:47:00,183.45,183.83,183.45,183.79,150717
2020/05/12,15:48:00,183.79,183.83,183.54,183.59,161539
2020/05/12,15:49:00,183.59,183.70,183.32,183.33,144882
2020/05/12,15:50:00,183.33,183.46,183.25,183.32,130330
2020/05/12,15:51:00,183.32,183.32,182.72,182.85,529185
2020/05/12,15:52:00,183.01,183.06,182.73,182.80,231610
2020/05/12,15:53:00,182.74,182.79,182.61,182.62,255806
2020/05/12,15:54:00,182.55,182.75,182.48,182.71,308318
2020/05/12,15:55:00,182.62,182.64,182.51,182.58,267974
2020/05/12,15:56:00,182.40,182.98,182.39,182.51,644362
2020/05/13,09:31:00,182.55,182.89,182.21,182.35,714935
2020/05/13,09:32:00,182.32,182.52,182.15,182.52,211965
2020/05/13,09:33:00,182.53,182.56,182.08,182.13,200594
2020/05/13,09:34:00,182.13,182.14,181.44,181.51,343163
2020/05/13,09:35:00,181.51,181.59,180.70,180.87,360340
2020/05/13,09:36:00,180.87,180.95,180.54,180.77,239023
2020/05/13,09:37:00,180.77,180.93,180.25,180.39,218798
2020/05/13,09:38:00,180.39,181.00,180.22,180.98,215804
2020/05/13,09:39:00,180.98,181.38,180.97,181.24,190984
2020/05/13,09:40:00,181.20,181.63,181.14,181.56,140294
2020/05/13,09:41:00,181.56,181.69,181.42,181.62,188132
2020/05/13,09:42:00,181.62,181.63,181.26,181.39,109921
2020/05/13,09:43:00,181.39,181.40,181.13,181.23,104407
2020/05/13,09:44:00,181.23,181.75,181.23,181.58,145598
2020/05/13,09:45:00,181.61,181.69,181.40,181.40,83565
2020/05/13,09:46:00,181.40,181.66,181.22,181.63,123011
2020/05/13,09:47:00,181.61,181.93,181.52,181.79,191826
2020/05/13,09:48:00,181.79,182.05,181.78,181.91,141505
2020/05/13,09:49:00,181.91,181.95,181.73,181.77,100620
2020/05/13,09:50:00,181.77,181.98,181.73,181.92,89725
2020/05/13,09:51:00,181.92,182.03,181.72,181.98,110799
2020/05/13,09:52:00,181.98,182.02,181.90,181.91,97837
2020/05/13,09:53:00,181.92,182.10,181.87,182.00,91163
2020/05/13,09:54:00,182.00,182.00,181.79,181.82,90497
2020/05/13,09:55:00,181.82,182.01,181.82,181.96,82642
2020/05/13,09:56:00,181.96,182.09,181.78,181.84,120813
2020/05/13,09:57:00,181.84,181.88,181.59,181.83,108041
2020/05/13,09:58:00,181.83,182.04,181.78,181.96,95060
2020/05/13,09:59:00,181.97,182.02,181.87,181.98,114022
2020/05/13,10:00:00,181.98,182.07,181.85,181.97,107041
2020/05/13,10:01:00,181.97,182.38,181.88,182.27,201742
2020/05/13,10:02:00,182.27,182.42,182.19,182.39,156755
2020/05/13,10:03:00,182.40,182.65,182.36,182.59,168810
2020/05/13,10:04:00,182.59,182.63,182.42,182.59,130131
2020/05/13,10:05:00,182.58,182.65,182.49,182.56,143897
2020/05/13,10:06:00,182.56,182.60,182.41,182.52,109288
2020/05/13,10:07:00,182.52,182.57,182.37,182.45,117972
2020/05/13,10:08:00,182.45,182.62,182.42,182.55,118064
2020/05/13,10:09:00,182.55,182.73,182.53,182.66,85898
2020/05/13,10:10:00,182.65,182.71,182.60,182.61,96051
2020/05/13,10:11:00,182.61,182.69,182.57,182.62,89816
2020/05/13,10:12:00,182.62,182.71,182.43,182.68,99659
2020/05/13,10:13:00,182.68,182.72,182.56,182.62,73259
2020/05/13,10:14:00,182.62,182.89,182.57,182.72,101290
2020/05/13,10:15:00,182.72,182.86,182.70,182.75,71500
2020/05/13,10:16:00,182.75,182.99,182.74,182.91,122447
2020/05/13,10:17:00,182.91,183.06,182.86,182.93,113333
2020/05/13,10:18:00,182.94,182.97,182.86,182.86,97858
2020/05/13,10:19:00,182.86,182.87,182.64,182.70,76077
2020/05/13,10:20:00,182.70,182.89,182.70,182.81,70792
2020/05/13,10:21:00,182.82,182.83,182.70,182.72,51545
2020/05/13,10:22:00,182.72,182.83,182.70,182.79,72001
2020/05/13,10:23:00,182.79,182.80,182.67,182.73,62877
2020/05/13,10:24:00,182.73,182.87,182.73,182.81,65784
2020/05/13,10:25:00,182.81,182.81,182.58,182.61,78816
2020/05/13,10:26:00,182.61,182.80,182.53,182.66,124591
2020/05/13,10:27:00,182.66,182.85,182.61,182.77,80328
2020/05/13,10:28:00,182.76,183.07,182.75,183.01,139772
2020/05/13,10:29:00,183.01,183.45,183.01,183.40,222599
2020/05/13,10:30:00,183.40,183.45,183.26,183.34,90392
2020/05/13,10:31:00,183.34,183.53,183.15,183.42,149041
2020/05/13,10:32:00,183.42,183.68,183.42,183.68,109942
2020/05/13,10:33:00,183.66,183.67,183.51,183.57,73179
2020/05/13,10:34:00,183.58,183.83,183.58,183.75,107130
2020/05/13,10:35:00,183.76,183.95,183.75,183.93,81841
2020/05/13,10:36:00,183.93,184.05,183.90,183.96,90344
2020/05/13,10:37:00,183.96,184.05,183.82,183.87,88745
2020/05/13,10:38:00,183.87,183.95,183.64,183.65,81996
2020/05/13,10:39:00,183.65,183.80,183.63,183.74,53636
2020/05/13,10:40:00,183.74,183.80,183.65,183.73,49018
2020/05/13,10:41:00,183.73,183.94,183.72,183.82,63950
2020/05/13,10:42:00,183.81,183.93,183.78,183.82,61184
2020/05/13,10:43:00,183.82,183.87,183.78,183.83,41893
2020/05/13,10:44:00,183.83,183.91,183.76,183.90,76870
2020/05/13,10:45:00,183.89,183.94,183.68,183.69,78647
2020/05/13,10:46:00,183.69,183.72,183.48,183.55,103804
2020/05/13,10:47:00,183.55,183.59,183.37,183.39,86075
2020/05/13,10:48:00,183.39,183.51,183.38,183.41,46781
2020/05/13,10:49:00,183.43,183.54,183.43,183.47,41914
2020/05/13,10:50:00,183.47,183.53,183.36,183.37,92678
2020/05/13,10:51:00,183.37,183.46,183.28,183.39,56824
2020/05/13,10:52:00,183.39,183.49,183.15,183.16,66445
2020/05/13,10:53:00,183.16,183.26,183.14,183.19,47622
2020/05/13,10:54:00,183.19,183.33,183.19,183.20,39606
2020/05/13,10:55:00,183.19,183.23,183.05,183.09,45973
2020/05/13,10:56:00,183.08,183.09,182.72,182.79,77753
2020/05/13,10:57:00,182.79,182.87,182.65,182.68,78719
2020/05/13,10:58:00,182.68,182.74,182.38,182.50,113569
2020/05/13,10:59:00,182.50,182.52,182.27,182.31,70605
2020/05/13,11:00:00,182.33,182.33,182.03,182.15,75291
2020/05/13,11:01:00,182.15,182.35,182.07,182.08,75552
2020/05/13,11:02:00,182.08,182.27,182.07,182.21,67274
2020/05/13,11:03:00,182.21,182.57,182.21,182.56,92342
2020/05/13,11:04:00,182.56,182.57,182.29,182.42,90284
2020/05/13,11:05:00,182.42,182.52,182.31,182.52,48897
2020/05/13,11:06:00,182.52,182.52,182.02,182.20,89818
2020/05/13,11:07:00,182.20,182.37,182.09,182.28,61522
2020/05/13,11:08:00,182.28,182.47,182.25,182.25,60108
2020/05/13,11:09:00,182.25,182.39,182.24,182.34,45605
2020/05/13,11:10:00,182.34,182.38,182.14,182.17,51447
2020/05/13,11:11:00,182.16,182.42,182.15,182.33,47782
2020/05/13,11:12:00,182.33,182.48,182.32,182.43,53281
2020/05/13,11:13:00,182.43,182.46,182.36,182.45,39557
2020/05/13,11:14:00,182.45,182.50,182.42,182.46,40617
2020/05/13,11:15:00,182.46,182.75,182.45,182.73,72966
2020/05/13,11:16:00,182.73,182.75,182.67,182.72,57990
2020/05/13,11:17:00,182.72,182.79,182.67,182.72,44057
2020/05/13,11:18:00,182.72,182.86,182.72,182.86,88040
2020/05/13,11:19:00,182.84,182.85,182.62,182.63,72544
2020/05/13,11:20:00,182.64,182.64,182.20,182.22,76973
2020/05/13,11:21:00,182.22,182.22,181.85,181.86,141353
2020/05/13,11:22:00,181.86,181.86,181.58,181.58,80515
2020/05/13,11:23:00,181.58,181.74,181.19,181.25,126997
2020/05/13,11:24:00,181.25,181.46,181.24,181.24,94849
2020/05/13,11:25:00,181.24,181.41,181.24,181.31,63207
2020/05/13,11:26:00,181.30,181.31,180.87,181.26,188329
2020/05/13,11:27:00,181.26,181.27,181.00,181.10,87562
2020/05/13,11:28:00,181.10,181.39,181.03,181.30,64920
2020/05/13,11:29:00,181.30,181.41,181.28,181.30,66006
2020/05/13,11:30:00,181.31,181.56,181.23,181.49,75147
2020/05/13,11:31:00,181.49,181.51,181.30,181.38,63368
2020/05/13,11:32:00,181.38,181.54,181.32,181.52,55345
2020/05/13,11:33:00,181.52,181.66,181.43,181.50,66986
2020/05/13,11:34:00,181.50,181.52,181.24,181.24,66928
2020/05/13,11:35:00,181.24,181.26,181.02,181.24,80648
2020/05/13,11:36:00,181.24,181.31,180.95,181.22,83698
2020/05/13,11:37:00,181.22,181.28,180.78,180.87,142125
2020/05/13,11:38:00,180.87,181.02,180.76,180.81,63264
2020/05/13,11:39:00,180.81,181.02,180.69,180.99,80589
2020/05/13,11:40:00,180.99,181.19,180.90,181.15,52623
2020/05/13,11:41:00,181.15,181.26,181.06,181.11,67288
2020/05/13,11:42:00,181.11,181.14,180.81,180.85,76013
2020/05/13,11:43:00,180.87,180.99,180.66,180.68,70813
2020/05/13,11:44:00,180.67,180.73,180.46,180.56,150292
2020/05/13,11:45:00,180.56,180.61,180.40,180.55,92372
2020/05/13,11:46:00,180.55,180.56,180.31,180.33,111750
2020/05/13,11:47:00,180.33,180.36,180.23,180.23,136384
2020/05/13,11:48:00,180.23,180.27,179.31,179.63,604802
2020/05/13,11:49:00,179.64,179.78,179.35,179.59,164586
2020/05/13,11:50:00,179.52,179.67,179.43,179.65,123202
2020/05/13,11:51:00,179.65,179.81,179.50,179.66,116379
2020/05/13,11:52:00,179.66,179.94,179.66,179.85,113494
2020/05/13,11:53:00,179.85,180.00,179.80,179.87,79996
2020/05/13,11:54:00,179.87,179.87,179.22,179.33,159814
2020/05/13,11:55:00,179.36,179.48,179.22,179.34,107405
2020/05/13,11:56:00,179.33,179.33,179.04,179.15,122366
2020/05/13,11:57:00,179.15,179.40,179.04,179.10,97724
2020/05/13,11:58:00,179.10,179.54,179.10,179.46,94810
2020/05/13,11:59:00,179.46,179.62,179.20,179.21,111261
2020/05/13,12:00:00,179.21,179.50,179.07,179.39,139488
2020/05/13,12:01:00,179.39,179.59,179.31,179.55,85853
2020/05/13,12:02:00,179.55,179.55,179.38,179.41,75418
2020/05/13,12:03:00,179.39,179.57,179.26,179.53,94657
2020/05/13,12:04:00,179.55,179.58,178.77,178.77,200673
2020/05/13,12:05:00,178.77,178.85,178.38,178.42,156768
2020/05/13,12:06:00,178.42,178.68,178.23,178.59,161637
2020/05/13,12:07:00,178.59,178.64,178.39,178.43,106077
2020/05/13,12:08:00,178.43,178.43,177.69,177.72,305688
2020/05/13,12:09:00,177.76,177.96,177.56,177.61,191515
2020/05/13,12:10:00,177.61,177.73,177.29,177.31,212289
2020/05/13,12:11:00,177.31,177.66,177.29,177.45,182441
2020/05/13,12:12:00,177.45,177.68,177.42,177.59,151551
2020/05/13,12:13:00,177.59,177.62,177.25,177.28,139282
2020/05/13,12:14:00,177.28,177.63,177.08,177.58,201416
2020/05/13,12:15:00,177.61,177.68,176.89,177.19,251991
2020/05/13,12:16:00,177.19,177.30,176.92,177.26,150212
2020/05/13,12:17:00,177.26,177.40,177.07,177.34,97152
2020/05/13,12:18:00,177.34,177.47,176.81,176.89,187308
2020/05/13,12:19:00,176.89,177.13,176.73,176.74,132173
2020/05/13,12:20:00,176.74,176.92,176.54,176.80,173257
2020/05/13,12:21:00,176.80,177.45,176.79,177.35,225937
2020/05/13,12:22:00,177.37,177.61,177.36,177.56,141965
2020/05/13,12:23:00,177.56,177.79,177.38,177.75,117373
2020/05/13,12:24:00,177.75,177.93,177.61,177.93,154960
2020/05/13,12:25:00,177.93,177.99,177.75,177.88,314185
2020/05/13,12:26:00,177.89,178.20,177.59,178.02,272111
2020/05/13,12:27:00,178.02,178.38,178.01,178.30,184679
2020/05/13,12:28:00,178.30,178.32,178.10,178.24,107782
2020/05/13,12:29:00,178.24,178.47,178.20,178.43,78302
2020/05/13,12:30:00,178.43,178.75,178.43,178.61,157467
2020/05/13,12:31:00,178.61,178.73,178.40,178.53,168143
2020/05/13,12:32:00,178.53,178.57,178.20,178.23,118400
2020/05/13,12:33:00,178.22,178.26,177.90,177.90,125860
2020/05/13,12:34:00,177.90,178.26,177.84,178.21,137864
2020/05/13,12:35:00,178.19,178.53,178.19,178.47,116485
2020/05/13,12:36:00,178.47,178.47,178.24,178.31,126288
2020/05/13,12:37:00,178.31,178.68,178.30,178.55,123415
2020/05/13,12:38:00,178.57,178.89,178.55,178.84,110720
2020/05/13,12:39:00,178.84,178.88,178.70,178.80,89563
2020/05/13,12:40:00,178.80,178.99,178.76,178.94,92776
2020/05/13,12:41:00,178.94,178.94,178.71,178.74,97725
2020/05/13,12:42:00,178.75,179.00,178.71,178.85,78667
2020/05/13,12:43:00,178.85,178.92,178.56,178.58,76110
2020/05/13,12:44:00,178.58,178.85,178.55,178.80,88116
2020/05/13,12:45:00,178.80,178.93,178.65,178.70,84140
2020/05/13,12:46:00,178.70,178.98,178.70,178.91,122955
2020/05/13,12:47:00,178.91,178.98,178.79,178.98,136115
2020/05/13,12:48:00,178.98,179.35,178.91,179.12,231050
2020/05/13,12:49:00,179.12,179.40,179.08,179.40,120242
2020/05/13,12:50:00,179.40,179.48,179.20,179.47,158393
2020/05/13,12:51:00,179.46,179.75,179.46,179.73,142955
2020/05/13,12:52:00,179.73,179.79,179.67,179.79,93847
2020/05/13,12:53:00,179.79,179.88,179.60,179.65,78147
2020/05/13,12:54:00,179.67,179.67,179.30,179.33,85075
2020/05/13,12:55:00,179.33,179.62,179.32,179.57,64840
2020/05/13,12:56:00,179.58,179.71,179.56,179.65,63105
2020/05/13,12:57:00,179.65,179.69,179.54,179.57,68744
2020/05/13,12:58:00,179.56,179.60,179.44,179.45,78929
2020/05/13,12:59:00,179.45,179.52,179.40,179.45,55823
2020/05/13,13:00:00,179.47,179.70,179.46,179.55,72305
2020/05/13,13:01:00,179.55,179.66,179.13,179.15,81490
2020/05/13,13:02:00,179.18,179.23,178.93,179.03,99269
2020/05/13,13:03:00,179.01,179.17,179.01,179.04,56826
2020/05/13,13:04:00,179.05,179.14,178.85,178.86,93927
2020/05/13,13:05:00,178.86,178.92,178.53,178.55,112097
2020/05/13,13:06:00,178.55,178.77,178.33,178.34,118352
2020/05/13,13:07:00,178.34,178.45,178.02,178.13,133764
2020/05/13,13:08:00,178.13,178.24,178.09,178.16,56282
2020/05/13,13:09:00,178.16,178.16,178.00,178.06,70059
2020/05/13,13:10:00,178.06,178.18,178.00,178.02,89847
2020/05/13,13:11:00,178.02,178.27,178.02,178.19,93296
2020/05/13,13:12:00,178.20,178.71,178.18,178.66,92512
2020/05/13,13:13:00,178.66,178.72,178.43,178.43,88388
2020/05/13,13:14:00,178.42,178.50,178.33,178.39,63433
2020/05/13,13:15:00,178.39,178.65,178.39,178.61,72675
2020/05/13,13:16:00,178.61,178.64,178.41,178.45,53730
2020/05/13,13:17:00,178.45,178.85,178.36,178.77,55519
2020/05/13,13:18:00,178.77,179.00,178.76,178.96,56123
2020/05/13,13:19:00,178.96,178.99,178.82,178.85,44502
2020/05/13,13:20:00,178.84,178.85,178.65,178.81,71771
2020/05/13,13:21:00,178.81,178.84,178.63,178.64,50085
2020/05/13,13:22:00,178.64,178.82,178.59,178.77,54399
2020/05/13,13:23:00,178.77,178.85,178.31,178.43,73190
2020/05/13,13:24:00,178.43,178.67,178.38,178.66,47517
2020/05/13,13:25:00,178.66,178.67,178.45,178.51,44502
2020/05/13,13:26:00,178.51,178.56,178.26,178.29,61105
2020/05/13,13:27:00,178.29,178.42,178.27,178.38,53925
2020/05/13,13:28:00,178.38,178.61,178.36,178.56,57046
2020/05/13,13:29:00,178.56,178.77,178.56,178.74,47343
2020/05/13,13:30:00,178.74,178.77,178.56,178.60,27456
2020/05/13,13:31:00,178.60,178.63,178.38,178.56,47382
2020/05/13,13:32:00,178.56,178.69,178.52,178.54,34550
2020/05/13,13:33:00,178.55,178.56,178.27,178.29,56629
2020/05/13,13:34:00,178.28,178.42,178.28,178.36,47047
2020/05/13,13:35:00,178.36,178.63,178.36,178.54,52036
2020/05/13,13:36:00,178.54,178.59,178.40,178.55,44137
2020/05/13,13:37:00,178.55,178.76,178.55,178.68,57253
2020/05/13,13:38:00,178.68,178.77,178.40,178.57,56479
2020/05/13,13:39:00,178.57,178.70,178.51,178.54,44118
2020/05/13,13:40:00,178.55,178.74,178.46,178.74,39415
2020/05/13,13:41:00,178.74,178.87,178.50,178.58,60492
2020/05/13,13:42:00,178.58,178.66,178.54,178.59,31083
2020/05/13,13:43:00,178.61,178.61,178.48,178.50,26986
2020/05/13,13:44:00,178.50,178.50,178.32,178.34,55631
2020/05/13,13:45:00,178.34,178.62,178.34,178.54,52023
2020/05/13,13:46:00,178.56,178.64,178.43,178.63,47154
2020/05/13,13:47:00,178.63,178.72,178.53,178.55,34763
2020/05/13,13:48:00,178.55,178.84,178.55,178.59,39424
2020/05/13,13:49:00,178.59,178.60,178.47,178.58,34969
2020/05/13,13:50:00,178.58,178.75,178.58,178.75,45351
2020/05/13,13:51:00,178.75,178.79,178.58,178.61,35772
2020/05/13,13:52:00,178.61,178.70,178.53,178.63,20962
2020/05/13,13:53:00,178.63,178.70,178.51,178.58,36567
2020/05/13,13:54:00,178.58,178.60,178.37,178.42,53741
2020/05/13,13:55:00,178.42,178.50,178.27,178.30,44864
2020/05/13,13:56:00,178.30,178.42,178.22,178.25,38792
2020/05/13,13:57:00,178.25,178.40,178.25,178.39,26273
2020/05/13,13:58:00,178.39,178.48,178.37,178.46,36720
2020/05/13,13:59:00,178.46,178.48,178.36,178.37,44742
2020/05/13,14:00:00,178.37,178.41,178.29,178.32,48766
2020/05/13,14:01:00,178.32,178.34,178.13,178.24,42093
2020/05/13,14:02:00,178.24,178.35,178.14,178.24,55364
2020/05/13,14:03:00,178.24,178.40,178.19,178.22,37276
2020/05/13,14:04:00,178.22,178.24,178.07,178.07,42673
2020/05/13,14:05:00,178.07,178.10,177.91,177.96,114554
2020/05/13,14:06:00,177.96,178.11,177.95,178.01,61911
2020/05/13,14:07:00,178.01,178.21,178.01,178.17,61507
2020/05/13,14:08:00,178.17,178.60,178.17,178.54,79950
2020/05/13,14:09:00,178.54,178.67,178.44,178.67,75080
2020/05/13,14:10:00,178.67,178.73,178.62,178.66,38708
2020/05/13,14:11:00,178.66,178.68,178.41,178.48,55544
2020/05/13,14:12:00,178.48,178.86,178.47,178.80,56006
2020/05/13,14:13:00,178.80,179.11,178.80,179.03,90483
2020/05/13,14:14:00,179.03,179.03,178.92,178.96,49329
2020/05/13,14:15:00,178.96,178.97,178.88,178.95,36783
2020/05/13,14:16:00,178.95,179.24,178.90,179.18,99558
2020/05/13,14:17:00,179.18,179.47,179.18,179.37,170120
2020/05/13,14:18:00,179.37,179.48,179.22,179.47,60035
2020/05/13,14:19:00,179.47,179.47,179.25,179.25,92806
2020/05/13,14:20:00,179.25,179.35,179.17,179.18,46019
2020/05/13,14:21:00,179.18,179.27,179.04,179.16,56924
2020/05/13,14:22:00,179.16,179.27,179.08,179.27,47241
2020/05/13,14:23:00,179.27,179.27,178.77,178.77,65494
2020/05/13,14:24:00,178.77,178.91,178.61,178.80,59896
2020/05/13,14:25:00,178.80,178.93,178.70,178.81,69622
2020/05/13,14:26:00,178.81,178.88,178.71,178.80,38068
2020/05/13,14:27:00,178.80,179.04,178.78,178.92,46951
2020/05/13,14:28:00,178.93,178.96,178.81,178.84,42651
2020/05/13,14:29:00,178.84,178.97,178.75,178.89,37952
2020/05/13,14:30:00,178.89,178.94,178.64,178.68,68497
2020/05/13,14:31:00,178.68,178.82,178.63,178.77,45883
2020/05/13,14:32:00,178.76,178.86,178.71,178.78,56146
2020/05/13,14:33:00,178.78,178.87,178.65,178.74,52149
2020/05/13,14:34:00,178.74,178.82,178.52,178.67,80004
2020/05/13,14:35:00,178.67,178.75,178.63,178.66,49096
2020/05/13,14:36:00,178.66,178.69,178.52,178.65,56979
2020/05/13,14:37:00,178.65,178.85,178.64,178.80,53844
2020/05/13,14:38:00,178.80,178.88,178.64,178.67,41582
2020/05/13,14:39:00,178.67,178.86,178.67,178.77,27210
2020/05/13,14:40:00,178.77,178.77,178.57,178.65,41186
2020/05/13,14:41:00,178.65,178.69,178.59,178.66,33944
2020/05/13,14:42:00,178.66,178.71,178.53,178.55,29444
2020/05/13,14:43:00,178.55,178.55,178.35,178.40,76012
2020/05/13,14:44:00,178.40,178.49,178.36,178.41,50378
2020/05/13,14:45:00,178.41,178.42,178.25,178.27,57437
2020/05/13,14:46:00,178.27,178.35,178.26,178.33,43601
2020/05/13,14:47:00,178.33,178.48,178.18,178.41,85564
2020/05/13,14:48:00,178.41,178.60,178.32,178.34,60118
2020/05/13,14:49:00,178.34,178.50,178.31,178.49,41107
2020/05/13,14:50:00,178.49,178.58,178.40,178.43,31692
2020/05/13,14:51:00,178.41,178.49,178.29,178.32,45825
2020/05/13,14:52:00,178.32,178.43,178.28,178.33,47730
2020/05/13,14:53:00,178.33,178.34,178.19,178.29,86158
2020/05/13,14:54:00,178.28,178.31,178.15,178.16,49079
2020/05/13,14:55:00,178.16,178.18,178.09,178.17,51602
2020/05/13,14:56:00,178.17,178.17,178.07,178.13,52347
2020/05/13,14:57:00,178.14,178.25,178.01,178.03,64719
2020/05/13,14:58:00,178.03,178.05,177.93,177.97,107198
2020/05/13,14:59:00,177.97,178.06,177.92,178.05,43338
2020/05/13,15:00:00,178.05,178.05,177.89,177.91,63472
2020/05/13,15:01:00,177.91,178.78,177.90,178.68,138795
2020/05/13,15:02:00,178.68,178.92,178.65,178.88,108145
2020/05/13,15:03:00,178.86,179.14,178.79,179.14,156673
2020/05/13,15:04:00,179.14,179.17,178.92,179.00,91244
2020/05/13,15:05:00,179.00,179.10,178.83,179.07,77278
2020/05/13,15:06:00,179.07,179.07,178.74,178.76,80392
2020/05/13,15:07:00,178.76,178.81,178.47,178.49,137999
2020/05/13,15:08:00,178.51,178.68,178.50,178.54,66838
2020/05/13,15:09:00,178.54,178.56,178.30,178.39,68088
2020/05/13,15:10:00,178.39,178.44,178.21,178.36,58108
2020/05/13,15:11:00,178.36,178.70,178.36,178.59,56539
2020/05/13,15:12:00,178.59,178.62,178.36,178.38,58534
2020/05/13,15:13:00,178.37,178.44,178.30,178.33,29865
2020/05/13,15:14:00,178.34,178.37,178.00,178.05,73169
2020/05/13,15:15:00,178.05,178.27,178.03,178.20,48660
2020/05/13,15:16:00,178.20,178.30,178.04,178.08,60118
2020/05/13,15:17:00,178.08,178.17,178.01,178.03,58551
2020/05/13,15:18:00,178.01,178.11,177.95,178.06,75098
2020/05/13,15:19:00,178.07,178.21,178.01,178.09,58138
2020/05/13,15:20:00,178.08,178.39,177.98,178.39,70111
2020/05/13,15:21:00,178.39,178.53,178.00,178.07,84662
2020/05/13,15:22:00,178.09,178.15,177.93,178.02,147474
2020/05/13,15:23:00,178.02,178.11,177.80,177.80,185003
2020/05/13,15:24:00,177.80,177.88,177.70,177.72,71094
2020/05/13,15:25:00,177.71,177.81,177.56,177.57,84770
2020/05/13,15:26:00,177.57,177.74,177.47,177.58,123164
2020/05/13,15:27:00,177.58,177.87,177.47,177.85,107410
2020/05/13,15:28:00,177.84,178.05,177.77,178.05,82969
2020/05/13,15:29:00,178.05,178.25,178.05,178.15,98390
2020/05/13,15:30:00,178.16,178.53,178.05,178.34,84142
2020/05/13,15:31:00,178.34,178.34,178.05,178.27,97172
2020/05/13,15:32:00,178.27,178.33,178.11,178.18,92999
2020/05/13,15:33:00,178.18,178.25,178.09,178.23,65137
2020/05/13,15:34:00,178.23,178.57,178.20,178.56,117432
2020/05/13,15:35:00,178.56,178.82,178.55,178.60,106418
2020/05/13,15:36:00,178.60,178.86,178.53,178.86,89802
2020/05/13,15:37:00,178.86,178.91,178.65,178.65,87447
2020/05/13,15:38:00,178.65,178.66,178.39,178.59,130252
2020/05/13,15:39:00,178.59,178.70,178.39,178.48,118598
2020/05/13,15:40:00,178.48,178.54,178.31,178.54,92534
2020/05/13,15:41:00,178.54,178.92,178.54,178.75,124353
2020/05/13,15:42:00,178.77,178.85,178.71,178.76,75744
2020/05/13,15:43:00,178.77,178.94,178.60,178.91,100295
2020/05/13,15:44:00,178.91,178.91,178.71,178.86,96224
2020/05/13,15:45:00,178.87,178.91,178.60,178.64,95065
2020/05/13,15:46:00,178.64,178.68,178.42,178.51,141886
2020/05/13,15:47:00,178.51,178.54,178.40,178.45,131910
2020/05/13,15:48:00,178.45,179.00,178.45,178.97,138317
2020/05/13,15:49:00,178.97,179.17,178.86,179.17,129070
2020/05/13,15:50:00,179.17,179.28,179.06,179.13,138258
2020/05/13,15:51:00,179.13,180.00,179.07,179.56,296911
2020/05/13,15:52:00,179.61,179.64,179.35,179.62,209451
2020/05/13,15:53:00,179.50,179.74,179.39,179.74,168316
2020/05/13,15:54:00,179.78,179.93,179.72,179.84,159744
2020/05/13,15:55:00,179.80,179.85,179.50,179.72,209195
2020/05/13,15:56:00,179.79,179.79,179.60,179.74,217182
2020/05/13,15:57:00,179.54,179.75,179.54,179.75,301053
2020/05/14,09:31:00,177.54,178.33,177.54,178.12,867240
2020/05/14,09:32:00,178.11,178.47,178.03,178.46,166717
2020/05/14,09:33:00,178.46,178.56,177.89,177.89,110797
2020/05/14,09:34:00,177.89,177.99,177.66,177.72,128347
2020/05/14,09:35:00,177.72,178.10,177.70,178.06,119000
2020/05/14,09:36:00,178.07,178.37,178.00,178.33,136747
2020/05/14,09:37:00,178.33,178.68,178.13,178.67,149635
2020/05/14,09:38:00,178.67,178.88,178.61,178.74,176804
2020/05/14,09:39:00,178.74,178.89,178.67,178.72,109775
2020/05/14,09:40:00,178.72,178.76,178.18,178.22,117964
2020/05/14,09:41:00,178.22,178.30,178.04,178.15,93544
2020/05/14,09:42:00,178.15,178.34,178.08,178.33,94922
2020/05/14,09:43:00,178.33,178.56,178.33,178.48,97587
2020/05/14,09:44:00,178.48,178.52,178.31,178.40,104329
2020/05/14,09:45:00,178.40,178.43,178.14,178.36,127794
2020/05/14,09:46:00,178.34,178.59,178.17,178.44,100387
2020/05/14,09:47:00,178.44,178.71,178.36,178.36,74105
2020/05/14,09:48:00,178.36,178.38,178.01,178.03,111525
2020/05/14,09:49:00,178.04,178.04,177.77,177.85,113331
2020/05/14,09:50:00,177.82,177.82,177.61,177.68,147453
2020/05/14,09:51:00,177.68,177.91,177.62,177.82,127417
2020/05/14,09:52:00,177.81,177.82,177.41,177.44,131177
2020/05/14,09:53:00,177.44,177.45,177.11,177.32,117735
2020/05/14,09:54:00,177.32,177.38,176.87,177.03,170200
2020/05/14,09:55:00,177.03,177.05,176.67,176.69,176844
2020/05/14,09:56:00,176.69,177.14,176.67,176.85,177975
2020/05/14,09:57:00,176.85,177.03,176.67,176.68,162927
2020/05/14,09:58:00,176.68,176.96,176.61,176.81,157728
2020/05/14,09:59:00,176.81,177.15,176.73,177.10,127423
2020/05/14,10:00:00,177.10,177.34,176.93,177.00,135617
2020/05/14,10:01:00,177.01,177.10,176.74,176.89,116515
2020/05/14,10:02:00,176.89,177.23,176.79,176.80,109454
2020/05/14,10:03:00,176.80,177.25,176.72,177.21,117788
2020/05/14,10:04:00,177.21,177.52,177.20,177.25,152907
2020/05/14,10:05:00,177.23,177.43,177.14,177.40,115211
2020/05/14,10:06:00,177.41,177.73,177.41,177.60,101324
2020/05/14,10:07:00,177.60,177.74,177.38,177.70,121748
2020/05/14,10:08:00,177.70,177.72,177.51,177.65,83248
2020/05/14,10:09:00,177.66,177.76,177.53,177.63,112960
2020/05/14,10:10:00,177.63,177.72,177.50,177.70,78405
2020/05/14,10:11:00,177.69,177.93,177.62,177.90,294045
2020/05/14,10:12:00,177.90,177.93,177.74,177.79,81216
2020/05/14,10:13:00,177.79,178.03,177.76,177.86,97219
2020/05/14,10:14:00,177.86,177.86,177.57,177.61,137401
2020/05/14,10:15:00,177.60,177.67,177.25,177.26,147183
2020/05/14,10:16:00,177.25,177.36,177.12,177.18,120317
2020/05/14,10:17:00,177.18,177.19,176.85,176.87,135391
2020/05/14,10:18:00,176.87,176.92,176.74,176.79,132737
2020/05/14,10:19:00,176.79,176.81,176.61,176.70,115363
2020/05/14,10:20:00,176.70,176.96,176.62,176.88,104944
2020/05/14,10:21:00,176.88,177.00,176.82,177.00,100093
2020/05/14,10:22:00,177.00,177.04,176.80,176.95,89006
2020/05/14,10:23:00,176.95,176.95,176.56,176.59,105726
2020/05/14,10:24:00,176.59,176.74,176.42,176.67,166778
2020/05/14,10:25:00,176.66,176.68,176.49,176.66,114779
2020/05/14,10:26:00,176.67,177.15,176.67,177.06,193996
2020/05/14,10:27:00,177.06,177.14,176.90,176.96,114749
2020/05/14,10:28:00,176.96,177.05,176.77,176.77,86442
2020/05/14,10:29:00,176.77,176.80,176.29,176.33,155767
2020/05/14,10:30:00,176.33,176.39,175.74,175.79,329147
2020/05/14,10:31:00,175.79,176.10,175.68,176.01,159634
2020/05/14,10:32:00,176.01,176.32,175.90,175.97,148317
2020/05/14,10:33:00,175.97,176.32,175.97,176.12,105082
2020/05/14,10:34:00,176.11,176.25,176.06,176.12,87804
2020/05/14,10:35:00,176.12,176.42,176.07,176.36,140027
2020/05/14,10:36:00,176.36,176.36,176.09,176.27,88625
2020/05/14,10:37:00,176.27,176.49,176.25,176.43,121441
2020/05/14,10:38:00,176.43,176.53,176.30,176.34,100542
2020/05/14,10:39:00,176.34,176.65,176.34,176.61,79881
2020/05/14,10:40:00,176.61,176.74,176.53,176.66,84280
2020/05/14,10:41:00,176.66,176.69,176.50,176.59,91794
2020/05/14,10:42:00,176.59,176.61,176.38,176.42,67688
2020/05/14,10:43:00,176.42,176.65,176.37,176.59,84639
2020/05/14,10:44:00,176.59,176.61,176.24,176.29,77508
2020/05/14,10:45:00,176.29,176.60,176.24,176.56,75982
2020/05/14,10:46:00,176.56,176.74,176.52,176.54,85281
2020/05/14,10:47:00,176.54,176.56,175.97,175.99,124875
2020/05/14,10:48:00,175.99,176.33,175.96,176.19,112826
2020/05/14,10:49:00,176.21,176.62,176.21,176.59,90904
2020/05/14,10:50:00,176.59,176.90,176.56,176.87,101243
2020/05/14,10:51:00,176.87,176.89,176.61,176.64,99685
2020/05/14,10:52:00,176.63,176.68,176.40,176.43,100144
2020/05/14,10:53:00,176.43,176.62,176.38,176.59,88810
2020/05/14,10:54:00,176.59,176.68,176.51,176.52,81600
2020/05/14,10:55:00,176.52,176.87,176.49,176.78,121496
2020/05/14,10:56:00,176.78,176.84,176.58,176.71,148377
2020/05/14,10:57:00,176.71,176.73,176.53,176.64,79173
2020/05/14,10:58:00,176.64,176.70,176.46,176.49,99800
2020/05/14,10:59:00,176.49,176.59,176.38,176.47,90551
2020/05/14,11:00:00,176.46,176.57,176.36,176.37,98416
2020/05/14,11:01:00,176.37,176.74,176.30,176.51,133440
2020/05/14,11:02:00,176.51,176.74,176.51,176.67,89000
2020/05/14,11:03:00,176.67,176.95,176.59,176.95,127794
2020/05/14,11:04:00,176.96,177.02,176.65,176.70,143494
2020/05/14,11:05:00,176.70,176.92,176.67,176.69,87282
2020/05/14,11:06:00,176.69,176.95,176.60,176.95,121023
2020/05/14,11:07:00,176.92,177.18,176.92,177.10,109324
2020/05/14,11:08:00,177.10,177.21,177.06,177.18,90533
2020/05/14,11:09:00,177.18,177.19,177.01,177.06,79734
2020/05/14,11:10:00,177.06,177.36,177.06,177.12,138175
2020/05/14,11:11:00,177.12,177.32,177.08,177.22,100902
2020/05/14,11:12:00,177.22,177.40,177.16,177.32,95365
2020/05/14,11:13:00,177.30,177.41,177.25,177.33,107209
2020/05/14,11:14:00,177.33,177.62,177.33,177.57,138363
2020/05/14,11:15:00,177.57,177.69,177.48,177.52,93159
2020/05/14,11:16:00,177.52,177.81,177.52,177.81,98052
2020/05/14,11:17:00,177.81,177.89,177.62,177.62,130451
2020/05/14,11:18:00,177.62,177.84,177.52,177.81,101339
2020/05/14,11:19:00,177.81,177.94,177.69,177.73,99918
2020/05/14,11:20:00,177.73,177.75,177.55,177.62,94010
2020/05/14,11:21:00,177.60,177.64,177.51,177.61,88007
2020/05/14,11:22:00,177.61,177.74,177.34,177.36,94346
2020/05/14,11:23:00,177.36,177.39,177.19,177.33,101210
2020/05/14,11:24:00,177.35,177.43,177.12,177.14,71016
2020/05/14,11:25:00,177.14,177.37,177.14,177.22,59799
2020/05/14,11:26:00,177.24,177.35,177.13,177.17,91904
2020/05/14,11:27:00,177.17,177.32,177.07,177.09,76448
2020/05/14,11:28:00,177.10,177.18,177.03,177.17,90197
2020/05/14,11:29:00,177.17,177.22,177.05,177.05,71639
2020/05/14,11:30:00,177.09,177.27,176.97,177.26,93449
2020/05/14,11:31:00,177.26,177.57,177.26,177.54,85410
2020/05/14,11:32:00,177.54,177.68,177.46,177.68,59424
2020/05/14,11:33:00,177.68,177.81,177.56,177.66,102579
2020/05/14,11:34:00,177.65,177.71,177.42,177.70,85915
2020/05/14,11:35:00,177.70,177.86,177.67,177.73,75197
2020/05/14,11:36:00,177.73,178.01,177.73,177.95,122618
2020/05/14,11:37:00,177.95,178.17,177.84,178.12,85311
2020/05/14,11:38:00,178.12,178.17,178.00,178.04,53649
2020/05/14,11:39:00,178.04,178.04,177.78,177.80,79276
2020/05/14,11:40:00,177.80,177.80,177.36,177.38,103892
2020/05/14,11:41:00,177.38,177.40,177.06,177.22,80388
2020/05/14,11:42:00,177.22,177.24,176.91,176.99,66966
2020/05/14,11:43:00,176.98,177.13,176.91,177.12,48172
2020/05/14,11:44:00,177.12,177.42,177.07,177.23,108933
2020/05/14,11:45:00,177.22,177.38,177.14,177.32,43241
2020/05/14,11:46:00,177.32,177.37,177.15,177.24,44575
2020/05/14,11:47:00,177.24,177.32,177.07,177.25,72238
2020/05/14,11:48:00,177.25,177.26,177.02,177.10,81438
2020/05/14,11:49:00,177.09,177.14,176.85,176.90,91043
2020/05/14,11:50:00,176.90,177.14,176.89,176.90,74189
2020/05/14,11:51:00,176.90,177.07,176.71,176.77,65266
2020/05/14,11:52:00,176.77,176.94,176.71,176.85,43267
2020/05/14,11:53:00,176.85,176.92,176.69,176.92,51230
2020/05/14,11:54:00,176.93,177.02,176.81,177.01,45184
2020/05/14,11:55:00,177.01,177.34,177.00,177.30,91988
2020/05/14,11:56:00,177.31,177.32,177.02,177.04,50616
2020/05/14,11:57:00,177.04,177.05,176.80,176.85,97235
2020/05/14,11:58:00,176.87,176.88,176.72,176.72,36262
2020/05/14,11:59:00,176.72,176.76,176.49,176.51,118235
2020/05/14,12:00:00,176.51,176.64,176.41,176.58,58813
2020/05/14,12:01:00,176.58,176.99,176.47,176.90,88493
2020/05/14,12:02:00,176.90,176.92,176.62,176.64,54714
2020/05/14,12:03:00,176.65,176.74,176.34,176.40,85463
2020/05/14,12:04:00,176.39,176.61,176.38,176.43,50979
2020/05/14,12:05:00,176.43,176.69,176.36,176.64,50957
2020/05/14,12:06:00,176.63,176.63,176.32,176.55,71368
2020/05/14,12:07:00,176.55,176.63,176.24,176.30,72359
2020/05/14,12:08:00,176.32,176.49,176.29,176.31,56242
2020/05/14,12:09:00,176.31,176.40,176.12,176.34,113419
2020/05/14,12:10:00,176.35,176.35,176.13,176.13,91543
2020/05/14,12:11:00,176.13,176.34,176.06,176.20,97118
2020/05/14,12:12:00,176.18,176.28,176.06,176.13,114910
2020/05/14,12:13:00,176.13,176.45,176.00,176.18,245919
2020/05/14,12:14:00,176.19,176.33,176.16,176.20,80408
2020/05/14,12:15:00,176.20,176.32,176.16,176.16,63904
2020/05/14,12:16:00,176.16,176.59,176.16,176.46,106240
2020/05/14,12:17:00,176.44,176.47,176.14,176.26,99994
2020/05/14,12:18:00,176.27,176.53,176.19,176.39,54319
2020/05/14,12:19:00,176.39,176.61,176.34,176.53,64600
2020/05/14,12:20:00,176.53,176.68,176.50,176.60,73545
2020/05/14,12:21:00,176.63,176.93,176.59,176.91,82446
2020/05/14,12:22:00,176.91,177.14,176.88,177.12,113564
2020/05/14,12:23:00,177.10,177.13,176.95,177.01,88325
2020/05/14,12:24:00,177.01,177.25,176.93,177.21,103032
2020/05/14,12:25:00,177.21,177.22,177.02,177.10,57447
2020/05/14,12:26:00,177.10,177.11,176.82,176.86,70347
2020/05/14,12:27:00,176.86,177.01,176.84,176.97,35355
2020/05/14,12:28:00,176.97,177.08,176.96,176.99,44782
2020/05/14,12:29:00,176.99,177.01,176.83,176.98,56685
2020/05/14,12:30:00,176.97,176.99,176.83,176.83,29797
2020/05/14,12:31:00,176.83,177.02,176.75,176.90,51194
2020/05/14,12:32:00,176.91,177.03,176.89,176.91,43083
2020/05/14,12:33:00,176.91,177.16,176.89,177.00,42647
2020/05/14,12:34:00,177.00,177.11,176.93,176.96,41608
2020/05/14,12:35:00,176.96,177.03,176.88,177.03,40688
2020/05/14,12:36:00,177.03,177.08,176.86,176.93,49122
2020/05/14,12:37:00,176.93,177.07,176.92,176.97,36299
2020/05/14,12:38:00,176.97,177.08,176.96,177.08,30001
2020/05/14,12:39:00,177.08,177.12,176.85,176.89,71898
2020/05/14,12:40:00,176.89,176.89,176.66,176.78,70176
2020/05/14,12:41:00,176.78,176.83,176.65,176.82,54807
2020/05/14,12:42:00,176.83,176.99,176.77,176.94,50940
2020/05/14,12:43:00,176.94,177.03,176.79,176.82,45275
2020/05/14,12:44:00,176.82,176.90,176.70,176.75,27884
2020/05/14,12:45:00,176.75,176.84,176.69,176.70,41173
2020/05/14,12:46:00,176.70,176.78,176.59,176.59,63985
2020/05/14,12:47:00,176.59,176.61,176.45,176.58,90455
2020/05/14,12:48:00,176.57,176.59,176.47,176.51,36348
2020/05/14,12:49:00,176.51,176.63,176.48,176.59,35587
2020/05/14,12:50:00,176.59,176.69,176.50,176.54,53732
2020/05/14,12:51:00,176.54,176.73,176.48,176.71,33321
2020/05/14,12:52:00,176.71,176.94,176.69,176.92,76050
2020/05/14,12:53:00,176.92,177.27,176.89,177.25,120798
2020/05/14,12:54:00,177.25,177.25,177.07,177.13,52766
2020/05/14,12:55:00,177.13,177.35,177.09,177.35,108147
2020/05/14,12:56:00,177.36,177.57,177.28,177.45,130315
2020/05/14,12:57:00,177.46,177.56,177.39,177.55,62152
2020/05/14,12:58:00,177.56,177.64,177.48,177.50,79372
2020/05/14,12:59:00,177.50,177.56,177.36,177.39,64337
2020/05/14,13:00:00,177.39,177.51,177.36,177.50,37510
2020/05/14,13:01:00,177.50,177.60,177.48,177.59,45176
2020/05/14,13:02:00,177.59,177.78,177.58,177.78,64752
2020/05/14,13:03:00,177.77,177.78,177.53,177.59,67614
2020/05/14,13:04:00,177.59,177.68,177.47,177.51,43514
2020/05/14,13:05:00,177.51,177.54,177.18,177.18,53075
2020/05/14,13:06:00,177.18,177.27,177.15,177.19,37648
2020/05/14,13:07:00,177.19,177.40,177.18,177.34,50302
2020/05/14,13:08:00,177.34,177.40,177.24,177.24,42682
2020/05/14,13:09:00,177.24,177.29,177.17,177.24,31148
2020/05/14,13:10:00,177.24,177.39,177.23,177.29,48543
2020/05/14,13:11:00,177.29,177.58,177.27,177.54,65685
2020/05/14,13:12:00,177.54,177.57,177.38,177.57,56127
2020/05/14,13:13:00,177.57,177.59,177.40,177.43,49648
2020/05/14,13:14:00,177.43,177.54,177.41,177.50,22665
2020/05/14,13:15:00,177.51,177.53,177.33,177.36,41596
2020/05/14,13:16:00,177.36,177.47,177.25,177.43,63825
2020/05/14,13:17:00,177.44,177.47,177.29,177.30,37504
2020/05/14,13:18:00,177.29,177.51,177.27,177.41,42624
2020/05/14,13:19:00,177.41,177.48,177.30,177.46,39663
2020/05/14,13:20:00,177.48,177.52,177.34,177.51,24620
2020/05/14,13:21:00,177.52,177.60,177.47,177.57,43227
2020/05/14,13:22:00,177.57,177.74,177.52,177.61,65386
2020/05/14,13:23:00,177.61,177.70,177.59,177.68,39197
2020/05/14,13:24:00,177.68,177.70,177.61,177.66,57381
2020/05/14,13:25:00,177.66,177.67,177.54,177.60,36994
2020/05/14,13:26:00,177.61,177.98,177.61,177.96,93413
2020/05/14,13:27:00,177.95,178.02,177.91,177.93,69513
2020/05/14,13:28:00,177.93,178.00,177.91,177.96,37067
2020/05/14,13:29:00,177.96,178.00,177.83,177.94,57924
2020/05/14,13:30:00,177.94,178.16,177.91,178.11,62848
2020/05/14,13:31:00,178.10,178.31,178.08,178.28,80519
2020/05/14,13:32:00,178.28,178.32,178.21,178.22,67759
2020/05/14,13:33:00,178.22,178.25,178.14,178.24,54936
2020/05/14,13:34:00,178.24,178.27,178.06,178.10,48490
2020/05/14,13:35:00,178.10,178.14,177.98,178.01,47187
2020/05/14,13:36:00,178.00,178.03,177.84,177.88,64613
2020/05/14,13:37:00,177.88,177.93,177.84,177.89,25958
2020/05/14,13:38:00,177.89,178.02,177.85,177.99,47077
2020/05/14,13:39:00,177.99,178.24,177.99,178.15,67744
2020/05/14,13:40:00,178.15,178.17,177.94,177.97,47547
2020/05/14,13:41:00,177.97,178.06,177.83,177.83,55164
2020/05/14,13:42:00,177.83,177.91,177.81,177.85,37341
2020/05/14,13:43:00,177.85,177.93,177.84,177.90,40534
2020/05/14,13:44:00,177.90,177.92,177.85,177.88,33161
2020/05/14,13:45:00,177.88,177.91,177.80,177.83,42894
2020/05/14,13:46:00,177.83,177.93,177.83,177.86,42057
2020/05/14,13:47:00,177.88,178.04,177.87,177.90,73845
2020/05/14,13:48:00,177.90,177.93,177.77,177.93,55386
2020/05/14,13:49:00,177.93,177.99,177.80,177.99,43012
2020/05/14,13:50:00,177.99,178.11,177.98,178.03,44001
2020/05/14,13:51:00,178.03,178.07,177.88,177.88,50847
2020/05/14,13:52:00,177.88,177.96,177.81,177.83,65421
2020/05/14,13:53:00,177.83,177.92,177.69,177.70,45257
2020/05/14,13:54:00,177.70,177.87,177.69,177.86,36512
2020/05/14,13:55:00,177.86,177.96,177.81,177.86,22918
2020/05/14,13:56:00,177.86,178.05,177.82,177.99,39639
2020/05/14,13:57:00,177.99,177.99,177.80,177.84,32177
2020/05/14,13:58:00,177.84,177.85,177.70,177.75,40946
2020/05/14,13:59:00,177.75,177.89,177.75,177.78,35890
2020/05/14,14:00:00,177.78,177.82,177.63,177.69,53619
2020/05/14,14:01:00,177.71,177.75,177.59,177.63,52753
2020/05/14,14:02:00,177.63,177.63,177.38,177.49,83565
2020/05/14,14:03:00,177.49,177.49,177.35,177.37,50414
2020/05/14,14:04:00,177.37,177.38,177.31,177.36,68415
2020/05/14,14:05:00,177.38,177.53,177.36,177.48,70953
2020/05/14,14:06:00,177.48,177.48,177.19,177.26,71319
2020/05/14,14:07:00,177.26,177.36,177.23,177.27,47619
2020/05/14,14:08:00,177.27,177.41,177.19,177.40,53950
2020/05/14,14:09:00,177.40,177.65,177.39,177.62,60617
2020/05/14,14:10:00,177.62,177.72,177.51,177.62,65926
2020/05/14,14:11:00,177.62,177.66,177.55,177.55,35202
2020/05/14,14:12:00,177.55,177.73,177.55,177.71,31451
2020/05/14,14:13:00,177.71,177.85,177.71,177.80,51745
2020/05/14,14:14:00,177.81,177.89,177.78,177.86,45574
2020/05/14,14:15:00,177.86,177.90,177.73,177.89,55866
2020/05/14,14:16:00,177.90,178.02,177.85,177.96,60091
2020/05/14,14:17:00,177.96,177.96,177.76,177.79,48044
2020/05/14,14:18:00,177.79,177.99,177.76,177.88,46144
2020/05/14,14:19:00,177.88,177.89,177.63,177.68,53506
2020/05/14,14:20:00,177.68,177.93,177.63,177.90,25244
2020/05/14,14:21:00,177.89,178.02,177.83,178.01,55146
2020/05/14,14:22:00,178.01,178.20,177.95,178.15,58641
2020/05/14,14:23:00,178.16,178.18,178.01,178.03,35736
2020/05/14,14:24:00,178.03,178.20,178.02,178.08,61103
2020/05/14,14:25:00,178.08,178.15,178.05,178.15,26181
2020/05/14,14:26:00,178.14,178.24,178.09,178.19,39976
2020/05/14,14:27:00,178.19,178.24,178.11,178.20,39285
2020/05/14,14:28:00,178.20,178.20,178.07,178.08,27943
2020/05/14,14:29:00,178.08,178.15,178.05,178.14,26123
2020/05/14,14:30:00,178.14,178.22,178.08,178.22,40732
2020/05/14,14:31:00,178.22,178.27,178.14,178.20,47924
2020/05/14,14:32:00,178.20,178.20,178.10,178.11,34764
2020/05/14,14:33:00,178.11,178.23,178.04,178.16,45507
2020/05/14,14:34:00,178.16,178.20,177.90,177.93,55801
2020/05/14,14:35:00,177.93,177.96,177.67,177.70,81913
2020/05/14,14:36:00,177.71,177.76,177.51,177.65,91413
2020/05/14,14:37:00,177.65,177.69,177.57,177.67,41059
2020/05/14,14:38:00,177.67,177.78,177.67,177.71,59012
2020/05/14,14:39:00,177.72,177.72,177.57,177.58,37454
2020/05/14,14:40:00,177.58,177.58,177.35,177.37,66923
2020/05/14,14:41:00,177.37,177.64,177.37,177.41,60874
2020/05/14,14:42:00,177.41,177.45,177.09,177.19,94577
2020/05/14,14:43:00,177.21,177.33,177.15,177.24,41828
2020/05/14,14:44:00,177.24,177.25,177.02,177.12,59767
2020/05/14,14:45:00,177.12,177.44,177.10,177.30,63395
2020/05/14,14:46:00,177.30,177.45,177.27,177.40,50447
2020/05/14,14:47:00,177.40,177.44,177.31,177.32,42495
2020/05/14,14:48:00,177.32,177.39,177.15,177.21,34449
2020/05/14,14:49:00,177.21,177.51,177.15,177.45,74457
2020/05/14,14:50:00,177.45,177.45,177.19,177.31,39645
2020/05/14,14:51:00,177.31,177.33,177.13,177.23,40507
2020/05/14,14:52:00,177.25,177.46,177.14,177.35,42321
2020/05/14,14:53:00,177.36,177.59,177.36,177.53,39788
2020/05/14,14:54:00,177.54,177.65,177.53,177.63,49857
2020/05/14,14:55:00,177.62,177.73,177.60,177.64,66854
2020/05/14,14:56:00,177.63,177.76,177.62,177.63,77955
2020/05/14,14:57:00,177.63,177.83,177.53,177.80,69615
2020/05/14,14:58:00,177.80,178.00,177.80,177.92,106745
2020/05/14,14:59:00,177.92,178.00,177.84,177.94,44298
2020/05/14,15:00:00,177.94,178.00,177.89,177.93,29665
2020/05/14,15:01:00,177.93,178.15,177.74,178.13,88811
2020/05/14,15:02:00,178.12,178.13,177.93,178.08,54486
2020/05/14,15:03:00,178.08,178.25,177.95,178.11,89317
2020/05/14,15:04:00,178.12,178.25,178.08,178.14,56082
2020/05/14,15:05:00,178.14,178.34,178.14,178.31,59410
2020/05/14,15:06:00,178.31,178.34,178.19,178.24,43684
2020/05/14,15:07:00,178.24,178.37,178.22,178.28,52974
2020/05/14,15:08:00,178.28,178.37,178.19,178.37,58667
2020/05/14,15:09:00,178.38,178.69,178.36,178.68,116795
2020/05/14,15:10:00,178.66,178.69,178.45,178.64,71503
2020/05/14,15:11:00,178.63,178.65,178.42,178.53,53714
2020/05/14,15:12:00,178.53,178.53,178.24,178.35,103974
2020/05/14,15:13:00,178.34,178.61,178.33,178.57,63724
2020/05/14,15:14:00,178.57,178.68,178.48,178.63,75802
2020/05/14,15:15:00,178.63,178.63,178.43,178.51,48032
2020/05/14,15:16:00,178.51,178.70,178.49,178.57,78369
2020/05/14,15:17:00,178.57,178.79,178.52,178.58,79685
2020/05/14,15:18:00,178.58,178.58,178.39,178.39,62181
2020/05/14,15:19:00,178.39,178.57,178.34,178.52,51158
2020/05/14,15:20:00,178.52,178.59,178.42,178.53,48032
2020/05/14,15:21:00,178.53,178.71,178.46,178.57,44828
2020/05/14,15:22:00,178.57,178.69,178.47,178.61,62477
2020/05/14,15:23:00,178.60,178.77,178.52,178.68,87919
2020/05/14,15:24:00,178.69,179.02,178.62,178.99,162407
2020/05/14,15:25:00,178.99,179.13,178.96,179.11,70646
2020/05/14,15:26:00,179.11,179.27,179.03,179.18,116769
2020/05/14,15:27:00,179.17,179.20,179.05,179.20,72308
2020/05/14,15:28:00,179.20,179.23,179.08,179.18,51335
2020/05/14,15:29:00,179.18,179.20,178.83,178.95,72886
2020/05/14,15:30:00,178.95,179.15,178.90,179.10,128767
2020/05/14,15:31:00,179.09,179.35,179.06,179.09,57641
2020/05/14,15:32:00,179.09,179.09,178.95,179.01,84744
2020/05/14,15:33:00,179.01,179.15,178.97,179.03,63971
2020/05/14,15:34:00,179.03,179.18,178.96,179.02,59291
2020/05/14,15:35:00,179.02,179.12,178.98,179.04,52863
2020/05/14,15:36:00,179.04,179.07,178.77,178.77,73936
2020/05/14,15:37:00,178.78,178.78,178.61,178.66,68659
2020/05/14,15:38:00,178.66,179.00,178.65,178.87,92040
2020/05/14,15:39:00,178.87,178.97,178.80,178.81,47427
2020/05/14,15:40:00,178.80,178.83,178.64,178.70,73206
2020/05/14,15:41:00,178.71,178.95,178.61,178.80,98469
2020/05/14,15:42:00,178.80,178.82,178.49,178.62,85204
2020/05/14,15:43:00,178.63,178.90,178.59,178.82,69319
2020/05/14,15:44:00,178.82,178.86,178.71,178.74,52293
2020/05/14,15:45:00,178.73,179.15,178.69,179.11,106219
2020/05/14,15:46:00,179.12,179.59,179.11,179.46,167554
2020/05/14,15:47:00,179.46,179.50,179.17,179.31,112679
2020/05/14,15:48:00,179.31,179.34,179.14,179.31,86811
2020/05/14,15:49:00,179.31,179.40,179.11,179.22,95737
2020/05/14,15:50:00,179.22,179.49,179.14,179.42,108656
2020/05/14,15:51:00,179.42,180.11,179.42,179.83,408425
2020/05/14,15:52:00,180.06,180.15,179.84,179.91,188125
2020/05/14,15:53:00,179.89,180.07,179.88,179.93,162029
2020/05/14,15:54:00,179.98,180.20,179.91,180.17,177264
2020/05/14,15:55:00,180.19,180.36,180.06,180.18,297462
2020/05/14,15:56:00,180.32,180.32,179.83,180.07,333508
2020/05/14,15:57:00,180.17,180.26,180.14,180.18,163782
2020/05/14,15:58:00,180.21,180.35,180.20,180.32,145435
2020/05/14,15:59:00,180.14,180.53,180.07,180.53,476269
2020/05/15,09:31:00,179.06,179.95,179.05,179.67,1876505
2020/05/15,09:32:00,179.67,179.89,179.49,179.75,135287
2020/05/15,09:33:00,179.75,179.98,179.66,179.95,154574
2020/05/15,09:34:00,179.95,180.13,179.64,179.64,187109
2020/05/15,09:35:00,179.64,179.81,179.07,179.14,166085
2020/05/15,09:36:00,179.15,179.15,178.75,179.01,185012
2020/05/15,09:37:00,179.00,179.14,178.53,178.76,208128
2020/05/15,09:38:00,178.76,179.22,178.69,179.16,103151
2020/05/15,09:39:00,179.19,179.51,179.09,179.22,87585
2020/05/15,09:40:00,179.22,179.28,179.00,179.24,89671
2020/05/15,09:41:00,179.24,179.51,179.17,179.27,133790
2020/05/15,09:42:00,179.29,179.43,179.07,179.11,90685
2020/05/15,09:43:00,179.10,179.13,178.78,179.13,101552
2020/05/15,09:44:00,179.13,179.23,178.80,179.20,104257
2020/05/15,09:45:00,179.20,179.40,179.04,179.23,144350
2020/05/15,09:46:00,179.22,179.29,178.75,178.91,122979
2020/05/15,09:47:00,178.89,178.92,178.60,178.66,100669
2020/05/15,09:48:00,178.67,178.89,178.62,178.73,65225
2020/05/15,09:49:00,178.73,178.80,178.43,178.44,132897
2020/05/15,09:50:00,178.45,178.88,178.38,178.80,78371
2020/05/15,09:51:00,178.80,178.99,178.79,178.83,67845
2020/05/15,09:52:00,178.85,178.90,178.64,178.76,45855
2020/05/15,09:53:00,178.76,179.09,178.62,179.06,88893
2020/05/15,09:54:00,179.06,179.30,178.91,179.30,106791
2020/05/15,09:55:00,179.30,179.44,179.18,179.26,113391
2020/05/15,09:56:00,179.28,179.39,179.20,179.33,94864
2020/05/15,09:57:00,179.31,179.42,179.27,179.42,72323
2020/05/15,09:58:00,179.41,179.45,179.24,179.29,66365
2020/05/15,09:59:00,179.29,179.30,179.15,179.16,70287
2020/05/15,10:00:00,179.17,179.90,179.09,179.28,95177
2020/05/15,10:01:00,179.29,179.70,179.23,179.37,185019
2020/05/15,10:02:00,179.37,179.56,179.20,179.23,109819
2020/05/15,10:03:00,179.23,179.28,179.05,179.14,90415
2020/05/15,10:04:00,179.13,179.39,179.10,179.22,87951
2020/05/15,10:05:00,179.22,179.25,179.02,179.09,75246
2020/05/15,10:06:00,179.07,179.16,178.83,178.89,100816
2020/05/15,10:07:00,178.89,179.29,178.83,179.25,83482
2020/05/15,10:08:00,179.24,179.39,179.13,179.14,75486
2020/05/15,10:09:00,179.16,179.26,179.09,179.21,57165
2020/05/15,10:10:00,179.21,179.24,179.10,179.19,54312
2020/05/15,10:11:00,179.19,179.43,179.08,179.40,83109
2020/05/15,10:12:00,179.40,179.63,179.38,179.55,56940
2020/05/15,10:13:00,179.54,179.56,179.41,179.56,71557
2020/05/15,10:14:00,179.56,179.63,179.35,179.41,48017
2020/05/15,10:15:00,179.41,179.68,179.41,179.63,59479
2020/05/15,10:16:00,179.62,179.76,179.55,179.58,69004
2020/05/15,10:17:00,179.58,179.62,179.45,179.48,60640
2020/05/15,10:18:00,179.48,179.51,179.30,179.33,76011
2020/05/15,10:19:00,179.33,179.39,179.15,179.15,64958
2020/05/15,10:20:00,179.14,179.22,179.03,179.03,59370
2020/05/15,10:21:00,179.03,179.14,178.73,178.81,115191
2020/05/15,10:22:00,178.81,178.90,178.77,178.90,58282
2020/05/15,10:23:00,178.90,178.96,178.68,178.77,104259
2020/05/15,10:24:00,178.76,178.79,178.67,178.67,76286
2020/05/15,10:25:00,178.67,178.73,178.66,178.66,61985
2020/05/15,10:26:00,178.66,178.83,178.66,178.83,53434
2020/05/15,10:27:00,178.83,178.90,178.79,178.81,65538
2020/05/15,10:28:00,178.81,178.82,178.63,178.75,71851
2020/05/15,10:29:00,178.75,178.78,178.48,178.53,100947
2020/05/15,10:30:00,178.53,178.68,178.46,178.62,70482
2020/05/15,10:31:00,178.62,178.75,178.38,178.63,122660
2020/05/15,10:32:00,178.63,179.04,178.60,178.94,133820
2020/05/15,10:33:00,178.94,178.95,178.70,178.83,62553
2020/05/15,10:34:00,178.83,178.99,178.83,178.94,50926
2020/05/15,10:35:00,178.94,178.96,178.72,178.72,50454
2020/05/15,10:36:00,178.72,178.75,178.39,178.39,73147
2020/05/15,10:37:00,178.39,178.63,178.35,178.58,81345
2020/05/15,10:38:00,178.58,178.68,178.47,178.67,70577
2020/05/15,10:39:00,178.65,178.88,178.50,178.59,91284
2020/05/15,10:40:00,178.59,178.70,178.42,178.53,62285
2020/05/15,10:41:00,178.53,178.58,178.24,178.46,88252
2020/05/15,10:42:00,178.43,178.50,178.25,178.37,44730
2020/05/15,10:43:00,178.38,178.55,178.36,178.48,72557
2020/05/15,10:44:00,178.48,178.62,178.43,178.60,45569
2020/05/15,10:45:00,178.60,178.63,178.33,178.35,50147
2020/05/15,10:46:00,178.35,178.41,178.14,178.34,95619
2020/05/15,10:47:00,178.34,178.50,178.21,178.23,66360
2020/05/15,10:48:00,178.22,178.22,178.04,178.16,78673
2020/05/15,10:49:00,178.16,178.21,178.07,178.13,63131
2020/05/15,10:50:00,178.13,178.22,178.06,178.21,55375
2020/05/15,10:51:00,178.19,178.29,178.11,178.24,66277
2020/05/15,10:52:00,178.24,178.28,178.11,178.11,46721
2020/05/15,10:53:00,178.11,178.19,178.05,178.08,67202
2020/05/15,10:54:00,178.07,178.07,177.82,177.91,208324
2020/05/15,10:55:00,177.91,177.99,177.74,177.79,81327
2020/05/15,10:56:00,177.78,177.79,177.44,177.54,157325
2020/05/15,10:57:00,177.54,177.57,177.44,177.54,78910
2020/05/15,10:58:00,177.54,177.73,177.51,177.63,70116
2020/05/15,10:59:00,177.63,177.79,177.60,177.72,81356
2020/05/15,11:00:00,177.72,177.76,177.52,177.56,69809
2020/05/15,11:01:00,177.56,177.57,177.22,177.28,152646
2020/05/15,11:02:00,177.28,177.32,177.13,177.27,114857
2020/05/15,11:03:00,177.27,177.53,177.26,177.47,78381
2020/05/15,11:04:00,177.47,177.54,177.20,177.27,84751
2020/05/15,11:05:00,177.27,177.33,177.00,177.32,125269
2020/05/15,11:06:00,177.32,177.49,177.21,177.47,83291
2020/05/15,11:07:00,177.47,177.66,177.27,177.59,97938
2020/05/15,11:08:00,177.59,177.74,177.59,177.70,73559
2020/05/15,11:09:00,177.70,177.87,177.54,177.83,87767
2020/05/15,11:10:00,177.81,178.08,177.81,178.06,132055
2020/05/15,11:11:00,178.06,178.11,177.93,178.00,74229
2020/05/15,11:12:00,178.00,178.12,177.99,178.04,61064
2020/05/15,11:13:00,178.01,178.13,177.96,178.05,52024
2020/05/15,11:14:00,178.05,178.16,178.03,178.12,65851
2020/05/15,11:15:00,178.13,178.13,177.96,177.96,56089
2020/05/15,11:16:00,177.96,177.96,177.81,177.82,67368
2020/05/15,11:17:00,177.82,177.90,177.70,177.83,51528
2020/05/15,11:18:00,177.82,177.95,177.73,177.95,53570
2020/05/15,11:19:00,177.97,178.05,177.84,177.94,49934
2020/05/15,11:20:00,177.96,177.99,177.87,177.94,34746
2020/05/15,11:21:00,177.94,177.99,177.71,177.83,58529
2020/05/15,11:22:00,177.85,177.87,177.69,177.81,41869
2020/05/15,11:23:00,177.81,177.99,177.79,177.99,42736
2020/05/15,11:24:00,177.99,178.07,177.92,177.99,63692
2020/05/15,11:25:00,177.99,178.12,177.96,178.05,60512
2020/05/15,11:26:00,178.05,178.13,177.96,178.13,58953
2020/05/15,11:27:00,178.13,178.20,178.06,178.12,61991
2020/05/15,11:28:00,178.12,178.14,177.94,178.05,55100
2020/05/15,11:29:00,178.05,178.09,177.90,177.95,56369
2020/05/15,11:30:00,177.95,178.02,177.89,177.90,40893
2020/05/15,11:31:00,177.90,177.96,177.74,177.78,74022
2020/05/15,11:32:00,177.78,178.00,177.75,177.97,40709
2020/05/15,11:33:00,177.96,178.02,177.88,177.94,42284
2020/05/15,11:34:00,177.94,178.02,177.91,177.95,42495
2020/05/15,11:35:00,177.95,178.04,177.94,177.97,40233
2020/05/15,11:36:00,177.97,178.06,177.82,178.00,63676
2020/05/15,11:37:00,178.00,178.00,177.84,177.95,29593
2020/05/15,11:38:00,177.95,177.95,177.77,177.82,51824
2020/05/15,11:39:00,177.82,177.93,177.74,177.93,47513
2020/05/15,11:40:00,177.93,177.94,177.60,177.64,93307
2020/05/15,11:41:00,177.64,177.77,177.60,177.62,55335
2020/05/15,11:42:00,177.63,177.65,177.45,177.45,94282
2020/05/15,11:43:00,177.45,177.55,177.40,177.47,56886
2020/05/15,11:44:00,177.45,177.56,177.41,177.56,34463
2020/05/15,11:45:00,177.56,177.85,177.55,177.75,65956
2020/05/15,11:46:00,177.75,177.81,177.65,177.66,53302
2020/05/15,11:47:00,177.66,177.74,177.54,177.60,64022
2020/05/15,11:48:00,177.60,177.73,177.52,177.67,74383
2020/05/15,11:49:00,177.67,177.68,177.50,177.62,63488
2020/05/15,11:50:00,177.62,177.65,177.45,177.56,92939
2020/05/15,11:51:00,177.56,177.78,177.46,177.74,67949
2020/05/15,11:52:00,177.74,177.75,177.63,177.68,36467
2020/05/15,11:53:00,177.67,177.67,177.50,177.62,61636
2020/05/15,11:54:00,177.62,177.64,177.49,177.56,104115
2020/05/15,11:55:00,177.56,177.64,177.52,177.58,38676
2020/05/15,11:56:00,177.57,177.87,177.57,177.86,87560
2020/05/15,11:57:00,177.85,177.92,177.76,177.86,56433
2020/05/15,11:58:00,177.86,177.89,177.76,177.85,45520
2020/05/15,11:59:00,177.85,177.97,177.82,177.97,37084
2020/05/15,12:00:00,177.97,178.06,177.97,178.05,52321
2020/05/15,12:01:00,178.05,178.25,177.95,178.23,79117
2020/05/15,12:02:00,178.23,178.36,178.14,178.36,91577
2020/05/15,12:03:00,178.36,178.67,178.35,178.64,127511
2020/05/15,12:04:00,178.64,178.67,178.56,178.64,76257
2020/05/15,12:05:00,178.64,178.74,178.60,178.74,59614
2020/05/15,12:06:00,178.74,178.77,178.64,178.76,51150
2020/05/15,12:07:00,178.76,178.89,178.72,178.81,66749
2020/05/15,12:08:00,178.81,178.89,178.75,178.80,57947
2020/05/15,12:09:00,178.80,178.89,178.75,178.89,80464
2020/05/15,12:10:00,178.89,178.96,178.87,178.96,55984
2020/05/15,12:11:00,178.96,178.99,178.82,178.96,41217
2020/05/15,12:12:00,178.95,178.97,178.89,178.93,41418
2020/05/15,12:13:00,178.93,179.11,178.93,179.11,75355
2020/05/15,12:14:00,179.11,179.20,179.04,179.17,56500
2020/05/15,12:15:00,179.15,179.15,179.02,179.09,63102
2020/05/15,12:16:00,179.09,179.10,178.86,179.01,70772
2020/05/15,12:17:00,179.01,179.18,179.01,179.18,70692
2020/05/15,12:18:00,179.18,179.29,179.14,179.29,63722
2020/05/15,12:19:00,179.29,179.44,179.27,179.41,108154
2020/05/15,12:20:00,179.42,179.48,179.37,179.45,68738
2020/05/15,12:21:00,179.45,179.74,179.45,179.65,124203
2020/05/15,12:22:00,179.66,179.66,179.48,179.55,92090
2020/05/15,12:23:00,179.55,179.65,179.55,179.59,42384
2020/05/15,12:24:00,179.59,179.77,179.55,179.77,86254
2020/05/15,12:25:00,179.77,179.93,179.76,179.86,80245
2020/05/15,12:26:00,179.86,179.89,179.71,179.83,87202
2020/05/15,12:27:00,179.84,179.90,179.81,179.85,81600
2020/05/15,12:28:00,179.85,179.85,179.74,179.74,60940
2020/05/15,12:29:00,179.74,179.75,179.65,179.73,65820
2020/05/15,12:30:00,179.74,179.87,179.74,179.86,48206
2020/05/15,12:31:00,179.86,179.88,179.67,179.73,60879
2020/05/15,12:32:00,179.74,179.80,179.59,179.65,62351
2020/05/15,12:33:00,179.65,179.75,179.63,179.72,43816
2020/05/15,12:34:00,179.71,179.78,179.71,179.72,38823
2020/05/15,12:35:00,179.71,179.92,179.71,179.90,60640
2020/05/15,12:36:00,179.90,179.94,179.86,179.92,58916
2020/05/15,12:37:00,179.92,179.94,179.79,179.88,72338
2020/05/15,12:38:00,179.88,179.88,179.73,179.79,74184
2020/05/15,12:39:00,179.79,179.88,179.79,179.88,44910
2020/05/15,12:40:00,179.88,179.89,179.79,179.86,33151
2020/05/15,12:41:00,179.86,179.92,179.80,179.89,59928
2020/05/15,12:42:00,179.88,180.16,179.88,180.15,148029
2020/05/15,12:43:00,180.15,180.22,180.04,180.18,96601
2020/05/15,12:44:00,180.18,180.36,180.13,180.34,131760
2020/05/15,12:45:00,180.34,180.34,179.96,179.97,154078
2020/05/15,12:46:00,179.97,180.00,179.78,179.81,69226
2020/05/15,12:47:00,179.81,179.86,179.70,179.72,75462
2020/05/15,12:48:00,179.72,179.80,179.71,179.73,52485
2020/05/15,12:49:00,179.73,179.89,179.62,179.84,85497
2020/05/15,12:50:00,179.84,180.01,179.82,180.01,43104
2020/05/15,12:51:00,180.01,180.01,179.88,179.95,36275
2020/05/15,12:52:00,179.96,180.15,179.96,180.15,67168
2020/05/15,12:53:00,180.15,180.22,180.09,180.16,49927
2020/05/15,12:54:00,180.16,180.27,180.16,180.20,67135
2020/05/15,12:55:00,180.20,180.23,180.03,180.21,49741
2020/05/15,12:56:00,180.21,180.22,180.11,180.11,54884
2020/05/15,12:57:00,180.13,180.23,179.99,180.07,81298
2020/05/15,12:58:00,180.07,180.08,179.79,179.91,68542
2020/05/15,12:59:00,179.91,180.15,179.91,180.13,53142
2020/05/15,13:00:00,180.14,180.28,180.12,180.27,53608
2020/05/15,13:01:00,180.27,180.56,180.24,180.52,139532
2020/05/15,13:02:00,180.52,180.66,180.50,180.62,72777
2020/05/15,13:03:00,180.62,180.69,180.50,180.68,68700
2020/05/15,13:04:00,180.68,180.86,180.65,180.83,80043
2020/05/15,13:05:00,180.83,180.85,180.75,180.83,74404
2020/05/15,13:06:00,180.83,180.83,180.66,180.72,64679
2020/05/15,13:07:00,180.71,180.90,180.68,180.85,52523
2020/05/15,13:08:00,180.85,180.97,180.79,180.88,82303
2020/05/15,13:09:00,180.88,180.91,180.67,180.79,67615
2020/05/15,13:10:00,180.79,180.88,180.74,180.85,43367
2020/05/15,13:11:00,180.85,181.04,180.82,180.94,110792
2020/05/15,13:12:00,180.94,181.28,180.94,181.20,124577
2020/05/15,13:13:00,181.21,182.00,181.09,181.45,209299
2020/05/15,13:14:00,181.45,181.46,181.22,181.37,85916
2020/05/15,13:15:00,181.37,181.53,181.35,181.50,69289
2020/05/15,13:16:00,181.50,181.51,181.16,181.21,98668
2020/05/15,13:17:00,181.21,181.35,181.16,181.29,76029
2020/05/15,13:18:00,181.30,181.30,181.01,181.01,84421
2020/05/15,13:19:00,181.01,181.01,180.65,180.66,124564
2020/05/15,13:20:00,180.66,180.66,180.37,180.37,106668
2020/05/15,13:21:00,180.37,180.70,180.36,180.53,122756
2020/05/15,13:22:00,180.53,180.75,180.53,180.74,76349
2020/05/15,13:23:00,180.75,180.75,180.55,180.59,41335
2020/05/15,13:24:00,180.59,180.66,180.59,180.60,44880
2020/05/15,13:25:00,180.60,180.67,180.53,180.56,46988
2020/05/15,13:26:00,180.56,180.66,180.56,180.61,37828
2020/05/15,13:27:00,180.61,180.61,180.32,180.53,50132
2020/05/15,13:28:00,180.53,180.73,180.53,180.67,62296
2020/05/15,13:29:00,180.67,180.69,180.49,180.55,60023
2020/05/15,13:30:00,180.55,180.55,180.41,180.46,39818
2020/05/15,13:31:00,180.46,180.49,180.28,180.35,59490
2020/05/15,13:32:00,180.35,180.46,180.28,180.32,42267
2020/05/15,13:33:00,180.33,180.33,180.18,180.24,79495
2020/05/15,13:34:00,180.24,180.28,180.06,180.14,71025
2020/05/15,13:35:00,180.14,180.27,180.08,180.22,71717
2020/05/15,13:36:00,180.20,180.30,180.16,180.19,47777
2020/05/15,13:37:00,180.19,180.38,180.15,180.32,56115
2020/05/15,13:38:00,180.31,180.56,180.27,180.41,89602
2020/05/15,13:39:00,180.41,180.41,180.00,180.12,91078
2020/05/15,13:40:00,180.11,180.25,180.11,180.21,48595
2020/05/15,13:41:00,180.21,180.24,180.14,180.18,18318
2020/05/15,13:42:00,180.18,180.19,180.07,180.13,42448
2020/05/15,13:43:00,180.13,180.13,180.00,180.04,32389
2020/05/15,13:44:00,180.05,180.10,179.91,179.91,53363
2020/05/15,13:45:00,179.91,180.06,179.88,180.02,44709
2020/05/15,13:46:00,180.02,180.11,179.83,179.92,44880
2020/05/15,13:47:00,179.93,179.94,179.76,179.79,61733
2020/05/15,13:48:00,179.79,179.81,179.65,179.75,73531
2020/05/15,13:49:00,179.75,179.88,179.69,179.85,61115
2020/05/15,13:50:00,179.85,180.04,179.85,179.95,55000
2020/05/15,13:51:00,179.95,180.00,179.79,179.84,35871
2020/05/15,13:52:00,179.84,180.10,179.84,180.08,65355
2020/05/15,13:53:00,180.08,180.39,180.06,180.33,71065
2020/05/15,13:54:00,180.33,180.40,180.23,180.23,45922
2020/05/15,13:55:00,180.23,180.37,180.18,180.27,47164
2020/05/15,13:56:00,180.27,180.41,180.27,180.38,49801
2020/05/15,13:57:00,180.40,180.47,180.32,180.44,29888
2020/05/15,13:58:00,180.44,180.50,180.40,180.46,36522
2020/05/15,13:59:00,180.46,180.48,180.39,180.44,39121
2020/05/15,14:00:00,180.44,180.48,180.36,180.46,46452
2020/05/15,14:01:00,180.46,180.76,180.40,180.66,106110
2020/05/15,14:02:00,180.66,180.94,180.64,180.91,78126
2020/05/15,14:03:00,180.91,180.94,180.67,180.68,110246
2020/05/15,14:04:00,180.68,180.82,180.67,180.79,49814
2020/05/15,14:05:00,180.79,180.96,180.78,180.87,93595
2020/05/15,14:06:00,180.87,180.88,180.73,180.75,58269
2020/05/15,14:07:00,180.75,180.89,180.73,180.89,66517
2020/05/15,14:08:00,180.89,180.96,180.83,180.86,70859
2020/05/15,14:09:00,180.87,180.90,180.77,180.78,39499
2020/05/15,14:10:00,180.78,180.78,180.57,180.63,63307
2020/05/15,14:11:00,180.63,180.72,180.59,180.64,55656
2020/05/15,14:12:00,180.64,180.71,180.57,180.57,39369
2020/05/15,14:13:00,180.57,180.67,180.57,180.65,47693
2020/05/15,14:14:00,180.65,180.68,180.54,180.66,52291
2020/05/15,14:15:00,180.67,180.68,180.51,180.53,44808
2020/05/15,14:16:00,180.53,180.64,180.53,180.60,33210
2020/05/15,14:17:00,180.61,180.74,180.59,180.72,42929
2020/05/15,14:18:00,180.72,180.86,180.72,180.79,65009
2020/05/15,14:19:00,180.79,180.86,180.74,180.77,38329
2020/05/15,14:20:00,180.77,180.87,180.70,180.87,55080
2020/05/15,14:21:00,180.87,180.99,180.84,180.89,75259
2020/05/15,14:22:00,180.89,180.91,180.70,180.84,45236
2020/05/15,14:23:00,180.84,181.12,180.83,181.05,93116
2020/05/15,14:24:00,181.05,181.13,180.95,181.01,102133
2020/05/15,14:25:00,181.01,181.05,180.96,180.98,78302
2020/05/15,14:26:00,180.98,181.05,180.90,181.03,64660
2020/05/15,14:27:00,181.04,181.21,181.00,181.21,509379
2020/05/15,14:28:00,181.20,181.24,181.07,181.10,71876
2020/05/15,14:29:00,181.08,181.20,180.98,181.14,70432
2020/05/15,14:30:00,181.14,181.20,181.02,181.05,53435
2020/05/15,14:31:00,181.05,181.20,181.00,181.03,49301
2020/05/15,14:32:00,181.02,181.06,180.85,180.92,85339
2020/05/15,14:33:00,180.91,180.94,180.66,180.75,86895
2020/05/15,14:34:00,180.75,180.89,180.66,180.70,56525
2020/05/15,14:35:00,180.70,180.80,180.60,180.68,66824
2020/05/15,14:36:00,180.68,180.77,180.56,180.57,64485
2020/05/15,14:37:00,180.57,180.58,180.29,180.37,116975
2020/05/15,14:38:00,180.38,180.41,180.19,180.30,63473
2020/05/15,14:39:00,180.30,180.41,180.27,180.28,58615
2020/05/15,14:40:00,180.24,180.44,180.23,180.38,53262
2020/05/15,14:41:00,180.38,180.51,180.37,180.45,59106
2020/05/15,14:42:00,180.45,180.49,180.38,180.40,35994
2020/05/15,14:43:00,180.40,180.41,180.20,180.27,70576
2020/05/15,14:44:00,180.27,180.39,180.25,180.35,38555
2020/05/15,14:45:00,180.35,180.45,180.24,180.26,50453
2020/05/15,14:46:00,180.26,180.36,180.20,180.32,48325
2020/05/15,14:47:00,180.33,180.54,180.32,180.54,46372
2020/05/15,14:48:00,180.53,180.68,180.53,180.67,62110
2020/05/15,14:49:00,180.67,180.73,180.63,180.72,145933
2020/05/15,14:50:00,180.72,180.74,180.65,180.70,51295
2020/05/15,14:51:00,180.70,181.00,180.68,180.98,72780
2020/05/15,14:52:00,180.98,181.00,180.87,180.92,67844
2020/05/15,14:53:00,180.92,180.99,180.89,180.90,87770
2020/05/15,14:54:00,180.91,180.97,180.78,180.88,70780
2020/05/15,14:55:00,180.87,180.95,180.86,180.87,26519
2020/05/15,14:56:00,180.87,180.92,180.61,180.69,67491
2020/05/15,14:57:00,180.68,180.80,180.48,180.74,57026
2020/05/15,14:58:00,180.74,180.85,180.64,180.77,50096
2020/05/15,14:59:00,180.76,180.79,180.65,180.68,31111
2020/05/15,15:00:00,180.69,180.71,180.40,180.51,66537
2020/05/15,15:01:00,180.51,180.68,180.29,180.65,104508
2020/05/15,15:02:00,180.65,180.83,180.58,180.82,69057
2020/05/15,15:03:00,180.80,180.88,180.72,180.85,54546
2020/05/15,15:04:00,180.85,181.09,180.78,181.09,132054
2020/05/15,15:05:00,181.09,181.11,180.93,181.00,62649
2020/05/15,15:06:00,181.00,181.03,180.86,180.90,58750
2020/05/15,15:07:00,180.90,181.20,180.90,181.20,89508
2020/05/15,15:08:00,181.20,181.20,181.05,181.16,48905
2020/05/15,15:09:00,181.15,181.29,181.14,181.23,79868
2020/05/15,15:10:00,181.23,181.34,181.22,181.29,53097
2020/05/15,15:11:00,181.29,181.37,181.07,181.10,74363
2020/05/15,15:12:00,181.10,181.31,181.05,181.23,81646
2020/05/15,15:13:00,181.23,181.28,181.09,181.24,74827
2020/05/15,15:14:00,181.24,181.36,181.11,181.31,96679
2020/05/15,15:15:00,181.29,181.38,181.25,181.33,95315
2020/05/15,15:16:00,181.31,181.38,181.11,181.14,103956
2020/05/15,15:17:00,181.14,181.39,181.12,181.26,78914
2020/05/15,15:18:00,181.26,181.36,181.20,181.36,69764
2020/05/15,15:19:00,181.36,181.51,181.36,181.48,116851
2020/05/15,15:20:00,181.49,181.51,181.37,181.41,78282
2020/05/15,15:21:00,181.41,181.53,181.33,181.48,87568
2020/05/15,15:22:00,181.48,181.76,181.48,181.69,137320
2020/05/15,15:23:00,181.68,181.80,181.64,181.73,91740
2020/05/15,15:24:00,181.74,181.77,181.55,181.60,65844
2020/05/15,15:25:00,181.60,181.78,181.60,181.68,101676
2020/05/15,15:26:00,181.68,181.86,181.66,181.84,87830
2020/05/15,15:27:00,181.84,182.02,181.75,181.90,165608
2020/05/15,15:28:00,181.90,182.00,181.85,181.94,107486
2020/05/15,15:29:00,181.94,182.11,181.84,181.87,155261
2020/05/15,15:30:00,181.87,181.99,181.80,181.97,141127
2020/05/15,15:31:00,181.96,182.11,181.92,181.99,130880
2020/05/15,15:32:00,181.99,182.22,181.92,182.14,182191
2020/05/15,15:33:00,182.14,182.29,182.04,182.16,173935
2020/05/15,15:34:00,182.16,182.24,182.04,182.12,133375
2020/05/15,15:35:00,182.11,182.19,181.98,182.14,120635
2020/05/15,15:36:00,182.14,182.35,182.07,182.34,131680
2020/05/15,15:37:00,182.34,182.38,181.78,181.83,258002
2020/05/15,15:38:00,181.83,182.14,181.67,181.72,190207
2020/05/15,15:39:00,181.72,181.97,181.72,181.97,88815
2020/05/15,15:40:00,181.96,181.97,181.67,181.75,115257
2020/05/15,15:41:00,181.74,181.77,181.50,181.62,121152
2020/05/15,15:42:00,181.62,181.67,181.38,181.41,97627
2020/05/15,15:43:00,181.42,181.46,181.28,181.37,140824
2020/05/15,15:44:00,181.37,181.48,181.30,181.42,81584
2020/05/15,15:45:00,181.43,181.54,181.40,181.52,73628
2020/05/15,15:46:00,181.52,181.59,181.38,181.41,105196
2020/05/15,15:47:00,181.41,181.43,181.33,181.38,70045
2020/05/15,15:48:00,181.38,181.50,181.13,181.14,126461
2020/05/15,15:49:00,181.14,181.27,181.07,181.27,127351
2020/05/15,15:50:00,181.27,181.50,181.23,181.47,124895
2020/05/15,15:51:00,181.48,182.74,180.45,182.57,753097
2020/05/15,15:52:00,182.99,182.99,182.00,182.39,753174
2020/05/15,15:53:00,182.56,182.58,182.34,182.52,277298
2020/05/15,15:54:00,182.48,182.58,182.22,182.29,281587
2020/05/15,15:55:00,182.33,182.50,182.19,182.47,235904
2020/05/15,15:56:00,182.66,182.69,182.24,182.37,505545
2020/05/15,15:57:00,182.69,183.16,182.51,183.16,512641
2020/05/18,09:31:00,185.75,185.75,185.02,185.31,324906
2020/05/18,09:32:00,185.31,185.33,184.62,184.68,266323
2020/05/18,09:33:00,184.68,184.85,184.43,184.71,154002
2020/05/18,09:34:00,184.71,184.97,184.61,184.66,172922
2020/05/18,09:35:00,184.66,184.74,184.34,184.49,150179
2020/05/18,09:36:00,184.49,184.94,184.29,184.85,180416
2020/05/18,09:37:00,184.87,185.30,184.87,185.25,234098
2020/05/18,09:38:00,185.24,185.24,184.87,184.98,169706
2020/05/18,09:39:00,184.98,185.08,184.68,184.80,126450
2020/05/18,09:40:00,184.80,184.98,184.74,184.87,95943
2020/05/18,09:41:00,184.87,185.03,184.72,184.89,144692
2020/05/18,09:42:00,184.89,185.18,184.66,185.15,121074
2020/05/18,09:43:00,185.15,185.37,185.14,185.25,168400
2020/05/18,09:44:00,185.25,185.35,185.16,185.17,130214
2020/05/18,09:45:00,185.17,185.17,184.83,184.99,135108
2020/05/18,09:46:00,184.99,185.30,184.99,185.19,111280
2020/05/18,09:47:00,185.19,185.25,185.07,185.21,121891
2020/05/18,09:48:00,185.21,185.27,184.80,184.88,141731
2020/05/18,09:49:00,184.88,184.97,184.53,184.69,149015
2020/05/18,09:50:00,184.69,184.79,184.43,184.65,169896
2020/05/18,09:51:00,184.65,184.76,184.49,184.50,99671
2020/05/18,09:52:00,184.50,184.60,184.28,184.35,116879
2020/05/18,09:53:00,184.35,184.50,184.28,184.43,107368
2020/05/18,09:54:00,184.43,184.47,184.10,184.11,166403
2020/05/18,09:55:00,184.11,184.21,184.10,184.12,87557
2020/05/18,09:56:00,184.11,184.24,183.96,184.24,182477
2020/05/18,09:57:00,184.24,184.42,184.18,184.42,100402
2020/05/18,09:58:00,184.42,184.59,184.38,184.50,114982
2020/05/18,09:59:00,184.51,184.64,184.51,184.60,63244
2020/05/18,10:00:00,184.60,184.70,184.46,184.68,97380
2020/05/18,10:01:00,184.68,184.80,184.52,184.72,100832
2020/05/18,10:02:00,184.72,184.80,184.53,184.68,125908
2020/05/18,10:03:00,184.68,184.72,184.53,184.66,85899
2020/05/18,10:04:00,184.67,184.78,184.58,184.64,100945
2020/05/18,10:05:00,184.64,184.93,184.64,184.86,106616
2020/05/18,10:06:00,184.86,184.93,184.78,184.85,86031
2020/05/18,10:07:00,184.85,184.99,184.81,184.83,79594
2020/05/18,10:08:00,184.83,184.84,184.52,184.61,85219
2020/05/18,10:09:00,184.61,184.94,184.61,184.93,66724
2020/05/18,10:10:00,184.93,185.03,184.88,185.00,113128
2020/05/18,10:11:00,185.00,185.08,184.82,184.92,77310
2020/05/18,10:12:00,184.92,184.92,184.71,184.80,67844
2020/05/18,10:13:00,184.80,184.82,184.55,184.65,85970
2020/05/18,10:14:00,184.65,184.80,184.65,184.73,56056
2020/05/18,10:15:00,184.73,184.76,184.59,184.75,57988
2020/05/18,10:16:00,184.76,185.08,184.73,185.05,155384
2020/05/18,10:17:00,185.05,185.19,185.03,185.17,118943
2020/05/18,10:18:00,185.16,185.18,184.95,185.07,84929
2020/05/18,10:19:00,185.07,185.09,184.95,185.02,90054
2020/05/18,10:20:00,185.02,185.08,184.90,185.06,70283
2020/05/18,10:21:00,185.07,185.20,185.06,185.19,108514
2020/05/18,10:22:00,185.18,185.20,185.01,185.01,113054
2020/05/18,10:23:00,185.01,185.01,184.70,184.72,131883
2020/05/18,10:24:00,184.72,184.83,184.62,184.81,131945
2020/05/18,10:25:00,184.81,184.83,184.64,184.75,108832
2020/05/18,10:26:00,184.75,184.87,184.72,184.79,94162
2020/05/18,10:27:00,184.79,184.85,184.75,184.78,61717
2020/05/18,10:28:00,184.78,184.87,184.71,184.85,77232
2020/05/18,10:29:00,184.86,184.88,184.70,184.84,75846
2020/05/18,10:30:00,184.84,184.99,184.75,184.80,70689
2020/05/18,10:31:00,184.79,184.91,184.78,184.90,48764
2020/05/18,10:32:00,184.90,185.14,184.89,185.08,63635
2020/05/18,10:33:00,185.08,185.19,185.06,185.12,109715
2020/05/18,10:34:00,185.12,185.15,185.04,185.11,93595
2020/05/18,10:35:00,185.11,185.17,184.97,185.05,104048
2020/05/18,10:36:00,185.05,185.05,184.81,184.88,91149
2020/05/18,10:37:00,184.88,184.99,184.79,184.95,98677
2020/05/18,10:38:00,184.95,185.18,184.94,185.16,83230
2020/05/18,10:39:00,185.16,185.22,185.13,185.17,89047
2020/05/18,10:40:00,185.17,185.25,185.15,185.24,101255
2020/05/18,10:41:00,185.24,185.32,185.18,185.28,111291
2020/05/18,10:42:00,185.28,185.37,185.21,185.23,81921
2020/05/18,10:43:00,185.23,185.35,185.17,185.17,81446
2020/05/18,10:44:00,185.17,185.26,185.14,185.21,76467
2020/05/18,10:45:00,185.21,185.31,185.18,185.27,64767
2020/05/18,10:46:00,185.26,185.36,185.25,185.31,61685
2020/05/18,10:47:00,185.31,185.39,185.26,185.30,76803
2020/05/18,10:48:00,185.30,185.30,185.08,185.10,78690
2020/05/18,10:49:00,185.10,185.16,185.04,185.14,79908
2020/05/18,10:50:00,185.15,185.22,185.10,185.14,83156
2020/05/18,10:51:00,185.14,185.28,185.14,185.21,91022
2020/05/18,10:52:00,185.21,185.28,185.17,185.26,48205
2020/05/18,10:53:00,185.26,185.29,185.20,185.28,75889
2020/05/18,10:54:00,185.28,185.29,185.14,185.19,49862
2020/05/18,10:55:00,185.19,185.25,185.16,185.19,58759
2020/05/18,10:56:00,185.19,185.32,185.19,185.31,77325
2020/05/18,10:57:00,185.31,185.35,185.27,185.31,31469
2020/05/18,10:58:00,185.31,185.36,185.26,185.33,47179
2020/05/18,10:59:00,185.33,185.48,185.31,185.39,94555
2020/05/18,11:00:00,185.39,185.57,185.38,185.57,116082
2020/05/18,11:01:00,185.57,185.65,185.48,185.50,77177
2020/05/18,11:02:00,185.50,185.61,185.43,185.53,92342
2020/05/18,11:03:00,185.53,185.57,185.36,185.38,69846
2020/05/18,11:04:00,185.38,185.38,185.25,185.34,108254
2020/05/18,11:05:00,185.34,185.59,185.34,185.59,107926
2020/05/18,11:06:00,185.59,185.70,185.58,185.65,78123
2020/05/18,11:07:00,185.65,185.65,185.52,185.55,88021
2020/05/18,11:08:00,185.55,185.63,185.53,185.61,84974
2020/05/18,11:09:00,185.62,185.63,185.51,185.58,73407
2020/05/18,11:10:00,185.58,185.59,185.50,185.54,75388
2020/05/18,11:11:00,185.54,185.57,185.38,185.40,75930
2020/05/18,11:12:00,185.40,185.50,185.27,185.28,79737
2020/05/18,11:13:00,185.28,185.35,185.23,185.30,67715
2020/05/18,11:14:00,185.30,185.39,185.27,185.36,65572
2020/05/18,11:15:00,185.36,185.38,185.16,185.25,72384
2020/05/18,11:16:00,185.25,185.46,185.25,185.41,64010
2020/05/18,11:17:00,185.41,185.55,185.29,185.31,58292
2020/05/18,11:18:00,185.31,185.38,185.21,185.34,70060
2020/05/18,11:19:00,185.34,185.35,185.21,185.27,65503
2020/05/18,11:20:00,185.27,185.31,185.17,185.31,71291
2020/05/18,11:21:00,185.31,185.37,185.08,185.10,93355
2020/05/18,11:22:00,185.10,185.26,185.09,185.21,52213
2020/05/18,11:23:00,185.21,185.33,185.13,185.24,63820
2020/05/18,11:24:00,185.24,185.30,185.20,185.22,44060
2020/05/18,11:25:00,185.24,185.30,185.21,185.30,35441
2020/05/18,11:26:00,185.30,185.35,185.28,185.31,57126
2020/05/18,11:27:00,185.31,185.33,185.22,185.32,36664
2020/05/18,11:28:00,185.32,185.35,185.23,185.25,64362
2020/05/18,11:29:00,185.25,185.27,185.09,185.12,79983
2020/05/18,11:30:00,185.12,185.18,184.98,185.07,104184
2020/05/18,11:31:00,185.05,185.08,184.94,185.03,59654
2020/05/18,11:32:00,185.03,185.23,185.03,185.12,80945
2020/05/18,11:33:00,185.12,185.21,185.09,185.18,57336
2020/05/18,11:34:00,185.18,185.23,185.12,185.23,42385
2020/05/18,11:35:00,185.23,185.30,185.21,185.25,79544
2020/05/18,11:36:00,185.25,185.34,185.20,185.34,81881
2020/05/18,11:37:00,185.34,185.37,185.08,185.11,67346
2020/05/18,11:38:00,185.11,185.15,185.06,185.09,59734
2020/05/18,11:39:00,185.09,185.10,184.94,184.94,69615
2020/05/18,11:40:00,184.94,184.98,184.84,184.85,70372
2020/05/18,11:41:00,184.85,185.04,184.84,185.03,81920
2020/05/18,11:42:00,185.03,185.11,185.01,185.02,49974
2020/05/18,11:43:00,185.02,185.09,184.97,185.05,49847
2020/05/18,11:44:00,185.04,185.07,184.95,185.04,40004
2020/05/18,11:45:00,185.04,185.07,184.99,185.04,56352
2020/05/18,11:46:00,185.05,185.07,184.88,184.94,58731
2020/05/18,11:47:00,184.94,185.03,184.90,185.02,44744
2020/05/18,11:48:00,185.02,185.08,184.96,185.06,39095
2020/05/18,11:49:00,185.07,185.08,185.01,185.06,47729
2020/05/18,11:50:00,185.06,185.08,184.99,185.07,31446
2020/05/18,11:51:00,185.07,185.21,185.07,185.20,69271
2020/05/18,11:52:00,185.20,185.30,185.10,185.13,65610
2020/05/18,11:53:00,185.13,185.16,185.01,185.01,53352
2020/05/18,11:54:00,185.01,185.02,184.83,184.88,72679
2020/05/18,11:55:00,184.88,184.97,184.84,184.92,39537
2020/05/18,11:56:00,184.92,184.96,184.86,184.87,48358
2020/05/18,11:57:00,184.87,184.96,184.83,184.93,52802
2020/05/18,11:58:00,184.93,185.07,184.93,185.00,65179
2020/05/18,11:59:00,185.00,185.02,184.89,185.00,49843
2020/05/18,12:00:00,185.00,185.21,184.97,185.13,115104
2020/05/18,12:01:00,185.13,185.17,185.09,185.16,33625
2020/05/18,12:02:00,185.16,185.24,185.13,185.16,67656
2020/05/18,12:03:00,185.16,185.17,185.03,185.05,39502
2020/05/18,12:04:00,185.05,185.07,184.89,184.94,44242
2020/05/18,12:05:00,184.94,184.99,184.86,184.96,40808
2020/05/18,12:06:00,184.96,185.03,184.89,185.00,54616
2020/05/18,12:07:00,185.00,185.16,184.98,185.06,56980
2020/05/18,12:08:00,185.10,185.20,185.08,185.20,53340
2020/05/18,12:09:00,185.20,185.30,185.15,185.16,58209
2020/05/18,12:10:00,185.16,185.19,185.11,185.12,30869
2020/05/18,12:11:00,185.12,185.12,185.02,185.06,24972
2020/05/18,12:12:00,185.06,185.15,185.05,185.14,26881
2020/05/18,12:13:00,185.13,185.18,185.10,185.12,35037
2020/05/18,12:14:00,185.12,185.18,185.10,185.18,40955
2020/05/18,12:15:00,185.18,185.20,185.06,185.06,41700
2020/05/18,12:16:00,185.06,185.20,184.99,185.15,79721
2020/05/18,12:17:00,185.16,185.23,185.09,185.11,45534
2020/05/18,12:18:00,185.12,185.20,185.11,185.14,42245
2020/05/18,12:19:00,185.14,185.14,184.97,185.02,72442
2020/05/18,12:20:00,185.02,185.02,184.92,184.97,59097
2020/05/18,12:21:00,184.97,185.03,184.95,184.99,41103
2020/05/18,12:22:00,184.99,185.16,184.99,185.06,61331
2020/05/18,12:23:00,185.06,185.11,185.03,185.07,28866
2020/05/18,12:24:00,185.07,185.13,185.01,185.13,38948
2020/05/18,12:25:00,185.13,185.20,185.13,185.18,42722
2020/05/18,12:26:00,185.18,185.24,185.14,185.16,39589
2020/05/18,12:27:00,185.16,185.19,185.12,185.14,32048
2020/05/18,12:28:00,185.14,185.23,185.14,185.18,46988
2020/05/18,12:29:00,185.18,185.21,185.13,185.20,42690
2020/05/18,12:30:00,185.20,185.29,185.19,185.28,67924
2020/05/18,12:31:00,185.29,185.33,185.21,185.22,68063
2020/05/18,12:32:00,185.22,185.28,185.20,185.27,48804
2020/05/18,12:33:00,185.27,185.33,185.25,185.32,42113
2020/05/18,12:34:00,185.32,185.42,185.32,185.32,62156
2020/05/18,12:35:00,185.32,185.33,185.22,185.27,81079
2020/05/18,12:36:00,185.27,185.36,185.17,185.20,45704
2020/05/18,12:37:00,185.21,185.36,185.21,185.24,46116
2020/05/18,12:38:00,185.24,185.30,185.12,185.15,44516
2020/05/18,12:39:00,185.15,185.22,185.10,185.22,28418
2020/05/18,12:40:00,185.22,185.22,185.16,185.20,34972
2020/05/18,12:41:00,185.20,185.26,185.05,185.06,53965
2020/05/18,12:42:00,185.06,185.11,184.79,184.84,85452
2020/05/18,12:43:00,184.84,184.89,184.79,184.81,45483
2020/05/18,12:44:00,184.81,184.88,184.79,184.85,63026
2020/05/18,12:45:00,184.85,184.92,184.81,184.88,63161
2020/05/18,12:46:00,184.88,184.91,184.79,184.86,60727
2020/05/18,12:47:00,184.86,184.94,184.83,184.94,43129
2020/05/18,12:48:00,184.93,185.00,184.92,184.98,36471
2020/05/18,12:49:00,184.97,185.07,184.96,185.06,57761
2020/05/18,12:50:00,185.06,185.17,185.02,185.17,38715
2020/05/18,12:51:00,185.17,185.21,185.13,185.18,50577
2020/05/18,12:52:00,185.19,185.25,185.15,185.23,49037
2020/05/18,12:53:00,185.23,185.26,185.18,185.18,54972
2020/05/18,12:54:00,185.18,185.23,185.08,185.10,48109
2020/05/18,12:55:00,185.11,185.17,185.07,185.14,34531
2020/05/18,12:56:00,185.14,185.25,185.14,185.15,42742
2020/05/18,12:57:00,185.15,185.24,185.15,185.18,40014
2020/05/18,12:58:00,185.17,185.26,185.15,185.17,54847
2020/05/18,12:59:00,185.18,185.20,185.11,185.14,26597
2020/05/18,13:00:00,185.14,185.24,185.08,185.24,37994
2020/05/18,13:01:00,185.24,185.31,185.20,185.28,59935
2020/05/18,13:02:00,185.28,185.45,185.26,185.44,80571
2020/05/18,13:03:00,185.44,185.49,185.41,185.47,66619
2020/05/18,13:04:00,185.47,185.47,185.40,185.47,42925
2020/05/18,13:05:00,185.47,185.54,185.47,185.54,82694
2020/05/18,13:06:00,185.54,185.55,185.49,185.53,39552
2020/05/18,13:07:00,185.55,185.65,185.52,185.60,82870
2020/05/18,13:08:00,185.60,185.65,185.53,185.59,59458
2020/05/18,13:09:00,185.59,185.71,185.57,185.70,68897
2020/05/18,13:10:00,185.70,185.78,185.67,185.76,73095
2020/05/18,13:11:00,185.76,185.80,185.71,185.72,54700
2020/05/18,13:12:00,185.73,185.81,185.72,185.76,53932
2020/05/18,13:13:00,185.76,185.85,185.75,185.77,67064
2020/05/18,13:14:00,185.77,185.84,185.73,185.83,48177
2020/05/18,13:15:00,185.83,185.89,185.78,185.86,56820
2020/05/18,13:16:00,185.86,185.87,185.80,185.85,39658
2020/05/18,13:17:00,185.85,185.89,185.78,185.88,46203
2020/05/18,13:18:00,185.88,186.00,185.85,185.90,122536
2020/05/18,13:19:00,185.91,185.99,185.89,185.98,61884
2020/05/18,13:20:00,185.99,186.03,185.90,185.98,180630
2020/05/18,13:21:00,185.98,186.00,185.88,185.91,48733
2020/05/18,13:22:00,185.91,185.98,185.87,185.97,47172
2020/05/18,13:23:00,185.97,186.02,185.96,186.00,59036
2020/05/18,13:24:00,186.00,186.04,185.99,186.03,51235
2020/05/18,13:25:00,186.03,186.08,186.00,186.03,41192
2020/05/18,13:26:00,186.03,186.07,185.96,185.96,48512
2020/05/18,13:27:00,185.96,186.02,185.94,185.98,56188
2020/05/18,13:28:00,185.98,185.98,185.80,185.90,98550
2020/05/18,13:29:00,185.90,186.13,185.90,186.11,117162
2020/05/18,13:30:00,186.11,186.20,186.10,186.19,92086
2020/05/18,13:31:00,186.19,186.20,186.07,186.16,62042
2020/05/18,13:32:00,186.16,186.16,186.10,186.12,36178
2020/05/18,13:33:00,186.12,186.13,186.04,186.07,33179
2020/05/18,13:34:00,186.08,186.12,186.02,186.04,48652
2020/05/18,13:35:00,186.04,186.07,185.94,185.97,72372
2020/05/18,13:36:00,185.97,186.04,185.93,185.98,64760
2020/05/18,13:37:00,185.98,185.99,185.87,185.92,39186
2020/05/18,13:38:00,185.92,186.05,185.91,186.00,43331
2020/05/18,13:39:00,186.00,186.01,185.91,185.95,34468
2020/05/18,13:40:00,185.95,185.96,185.85,185.93,65188
2020/05/18,13:41:00,185.93,185.93,185.81,185.83,44276
2020/05/18,13:42:00,185.84,185.84,185.75,185.81,43353
2020/05/18,13:43:00,185.81,185.81,185.64,185.68,55732
2020/05/18,13:44:00,185.68,185.75,185.66,185.74,39817
2020/05/18,13:45:00,185.75,185.79,185.62,185.64,38500
2020/05/18,13:46:00,185.64,185.71,185.64,185.67,34599
2020/05/18,13:47:00,185.67,185.74,185.63,185.72,50486
2020/05/18,13:48:00,185.73,185.87,185.70,185.85,45910
2020/05/18,13:49:00,185.86,185.95,185.83,185.87,42552
2020/05/18,13:50:00,185.87,185.96,185.83,185.85,62851
2020/05/18,13:51:00,185.85,185.88,185.81,185.81,35363
2020/05/18,13:52:00,185.82,185.89,185.76,185.76,40761
2020/05/18,13:53:00,185.77,185.80,185.66,185.69,48485
2020/05/18,13:54:00,185.70,185.82,185.69,185.79,41377
2020/05/18,13:55:00,185.79,185.85,185.76,185.79,53508
2020/05/18,13:56:00,185.79,185.82,185.70,185.72,39459
2020/05/18,13:57:00,185.75,185.79,185.70,185.77,33893
2020/05/18,13:58:00,185.77,185.83,185.73,185.75,41976
2020/05/18,13:59:00,185.75,185.79,185.72,185.77,42633
2020/05/18,14:00:00,185.77,185.80,185.74,185.77,40444
2020/05/18,14:01:00,185.76,185.79,185.72,185.74,55390
2020/05/18,14:02:00,185.75,185.80,185.72,185.76,40641
2020/05/18,14:03:00,185.76,185.83,185.74,185.75,49346
2020/05/18,14:04:00,185.77,185.90,185.77,185.89,42750
2020/05/18,14:05:00,185.89,186.00,185.89,185.92,73049
2020/05/18,14:06:00,185.92,185.96,185.84,185.84,54561
2020/05/18,14:07:00,185.84,185.84,185.80,185.84,50029
2020/05/18,14:08:00,185.84,185.86,185.75,185.78,50939
2020/05/18,14:09:00,185.78,185.82,185.72,185.72,45578
2020/05/18,14:10:00,185.72,185.72,185.58,185.67,58432
2020/05/18,14:11:00,185.68,185.68,185.55,185.59,47065
2020/05/18,14:12:00,185.59,185.62,185.51,185.53,76017
2020/05/18,14:13:00,185.52,185.55,185.47,185.51,101194
2020/05/18,14:14:00,185.53,185.55,185.44,185.52,56684
2020/05/18,14:15:00,185.52,185.58,185.46,185.55,65565
2020/05/18,14:16:00,185.56,185.65,185.55,185.65,46960
2020/05/18,14:17:00,185.65,185.71,185.63,185.64,34609
2020/05/18,14:18:00,185.64,185.80,185.64,185.71,51005
2020/05/18,14:19:00,185.71,185.77,185.66,185.70,35327
2020/05/18,14:20:00,185.70,185.70,185.51,185.57,54093
2020/05/18,14:21:00,185.57,185.71,185.57,185.64,36631
2020/05/18,14:22:00,185.64,185.66,185.47,185.48,46312
2020/05/18,14:23:00,185.48,185.51,185.42,185.45,29593
2020/05/18,14:24:00,185.45,185.61,185.45,185.56,47561
2020/05/18,14:25:00,185.56,185.57,185.46,185.49,31772
2020/05/18,14:26:00,185.48,185.54,185.39,185.51,43208
2020/05/18,14:27:00,185.51,185.56,185.45,185.48,68357
2020/05/18,14:28:00,185.48,185.57,185.48,185.55,102944
2020/05/18,14:29:00,185.55,185.57,185.47,185.54,69715
2020/05/18,14:30:00,185.54,185.63,185.51,185.56,52127
2020/05/18,14:31:00,185.56,185.67,185.51,185.64,37702
2020/05/18,14:32:00,185.64,185.66,185.53,185.57,34916
2020/05/18,14:33:00,185.57,185.65,185.56,185.60,31837
2020/05/18,14:34:00,185.60,185.60,185.48,185.52,51373
2020/05/18,14:35:00,185.52,185.53,185.43,185.50,37433
2020/05/18,14:36:00,185.50,185.55,185.47,185.52,35334
2020/05/18,14:37:00,185.52,185.55,185.44,185.44,45819
2020/05/18,14:38:00,185.44,185.44,185.22,185.24,82743
2020/05/18,14:39:00,185.24,185.27,185.13,185.17,76289
2020/05/18,14:40:00,185.18,185.29,185.17,185.27,51559
2020/05/18,14:41:00,185.27,185.33,185.22,185.23,75062
2020/05/18,14:42:00,185.23,185.32,185.21,185.30,33257
2020/05/18,14:43:00,185.30,185.33,185.25,185.27,45836
2020/05/18,14:44:00,185.27,185.35,185.25,185.34,32744
2020/05/18,14:45:00,185.34,185.44,185.33,185.37,52767
2020/05/18,14:46:00,185.37,185.38,185.31,185.36,45082
2020/05/18,14:47:00,185.36,185.38,185.29,185.33,49355
2020/05/18,14:48:00,185.33,185.36,185.13,185.15,64388
2020/05/18,14:49:00,185.15,185.24,185.09,185.11,57378
2020/05/18,14:50:00,185.11,185.19,185.05,185.17,52996
2020/05/18,14:51:00,185.17,185.20,185.08,185.19,41934
2020/05/18,14:52:00,185.19,185.21,185.08,185.09,47789
2020/05/18,14:53:00,185.09,185.09,184.88,184.88,104923
2020/05/18,14:54:00,184.89,184.99,184.88,184.98,51296
2020/05/18,14:55:00,184.98,185.08,184.96,185.03,77256
2020/05/18,14:56:00,185.03,185.05,184.95,185.03,43338
2020/05/18,14:57:00,185.03,185.10,185.00,185.07,34438
2020/05/18,14:58:00,185.07,185.08,184.93,184.97,48889
2020/05/18,14:59:00,184.97,185.03,184.87,184.93,54342
2020/05/18,15:00:00,184.94,185.00,184.90,184.94,67576
2020/05/18,15:01:00,184.93,185.01,184.91,184.96,84899
2020/05/18,15:02:00,184.96,184.99,184.87,184.90,69320
2020/05/18,15:03:00,184.90,184.99,184.89,184.98,45827
2020/05/18,15:04:00,184.98,185.15,184.98,185.10,84195
2020/05/18,15:05:00,185.11,185.12,185.01,185.08,75689
2020/05/18,15:06:00,185.08,185.08,184.96,185.03,98047
2020/05/18,15:07:00,185.03,185.06,184.94,185.03,59151
2020/05/18,15:08:00,185.02,185.07,184.95,185.01,63874
2020/05/18,15:09:00,185.01,185.06,184.95,185.04,72565
2020/05/18,15:10:00,185.04,185.08,184.96,185.05,46145
2020/05/18,15:11:00,185.06,185.06,184.88,184.91,70887
2020/05/18,15:12:00,184.91,185.02,184.85,184.88,61648
2020/05/18,15:13:00,184.88,184.88,184.71,184.82,115326
2020/05/18,15:14:00,184.82,184.83,184.73,184.82,60264
2020/05/18,15:15:00,184.82,184.92,184.82,184.89,57297
2020/05/18,15:16:00,184.89,184.92,184.78,184.83,43199
2020/05/18,15:17:00,184.83,184.90,184.81,184.83,47760
2020/05/18,15:18:00,184.83,184.88,184.78,184.78,53906
2020/05/18,15:19:00,184.78,184.78,184.67,184.74,97771
2020/05/18,15:20:00,184.76,184.83,184.72,184.77,61920
2020/05/18,15:21:00,184.77,184.89,184.72,184.86,59089
2020/05/18,15:22:00,184.86,184.98,184.84,184.95,78962
2020/05/18,15:23:00,184.96,185.08,184.92,184.98,71820
2020/05/18,15:24:00,184.98,185.06,184.96,185.02,49092
2020/05/18,15:25:00,185.02,185.03,184.88,184.96,62117
2020/05/18,15:26:00,184.96,185.00,184.89,184.94,68397
2020/05/18,15:27:00,184.94,184.99,184.93,184.98,61554
2020/05/18,15:28:00,184.98,184.98,184.85,184.96,69574
2020/05/18,15:29:00,184.97,185.04,184.92,184.97,57618
2020/05/18,15:30:00,184.97,185.04,184.92,185.00,57847
2020/05/18,15:31:00,184.99,185.36,184.98,185.30,174568
2020/05/18,15:32:00,185.30,185.34,185.26,185.32,87194
2020/05/18,15:33:00,185.31,185.40,185.31,185.39,70100
2020/05/18,15:34:00,185.39,185.47,185.38,185.40,89510
2020/05/18,15:35:00,185.39,185.48,185.37,185.40,71225
2020/05/18,15:36:00,185.40,185.45,185.27,185.45,95007
2020/05/18,15:37:00,185.44,185.49,185.29,185.42,75204
2020/05/18,15:38:00,185.42,185.54,185.42,185.49,71881
2020/05/18,15:39:00,185.50,185.56,185.50,185.55,85444
2020/05/18,15:40:00,185.55,185.72,185.55,185.62,110852
2020/05/18,15:41:00,185.62,185.73,185.54,185.69,106375
2020/05/18,15:42:00,185.69,185.72,185.61,185.62,61745
2020/05/18,15:43:00,185.63,185.72,185.60,185.67,97205
2020/05/18,15:44:00,185.68,185.75,185.65,185.74,84201
2020/05/18,15:45:00,185.73,185.79,185.70,185.70,103653
2020/05/18,15:46:00,185.71,185.76,185.47,185.58,126832
2020/05/18,15:47:00,185.58,185.82,185.57,185.76,130390
2020/05/18,15:48:00,185.76,185.92,185.67,185.91,141010
2020/05/18,15:49:00,185.91,185.93,185.78,185.84,130526
2020/05/18,15:50:00,185.82,185.86,185.73,185.81,111009
2020/05/18,15:51:00,185.81,186.00,185.46,185.46,163569
2020/05/18,15:52:00,185.32,185.55,185.31,185.51,146927
2020/05/18,15:53:00,185.57,185.69,185.56,185.65,147308
2020/05/18,15:54:00,185.62,185.63,185.40,185.42,101435
2020/05/18,15:55:00,185.41,185.44,185.15,185.37,158652
2020/05/18,15:56:00,185.66,185.70,185.23,185.23,272181
2020/05/18,15:57:00,185.05,185.13,184.86,184.91,251831
2020/05/19,09:31:00,185.03,185.03,184.59,184.74,219059
2020/05/19,09:32:00,184.74,185.21,184.73,185.21,148174
2020/05/19,09:33:00,185.21,185.47,185.15,185.40,127613
2020/05/19,09:34:00,185.40,185.63,185.40,185.58,145868
2020/05/19,09:35:00,185.58,185.58,185.26,185.48,106540
2020/05/19,09:36:00,185.48,185.82,185.44,185.80,181612
2020/05/19,09:37:00,185.80,185.83,185.54,185.63,103309
2020/05/19,09:38:00,185.63,185.96,185.60,185.95,153963
2020/05/19,09:39:00,185.95,186.14,185.82,185.88,228244
2020/05/19,09:40:00,185.88,186.18,185.78,186.18,145687
2020/05/19,09:41:00,186.18,186.25,186.02,186.13,131196
2020/05/19,09:42:00,186.12,186.25,185.60,185.62,113329
2020/05/19,09:43:00,185.62,185.81,185.47,185.47,110759
2020/05/19,09:44:00,185.47,185.54,185.23,185.25,88869
2020/05/19,09:45:00,185.25,185.33,185.11,185.15,106788
2020/05/19,09:46:00,185.15,185.49,185.15,185.40,115429
2020/05/19,09:47:00,185.41,185.41,185.25,185.41,71081
2020/05/19,09:48:00,185.41,185.57,185.35,185.38,76683
2020/05/19,09:49:00,185.37,185.40,185.03,185.09,135888
2020/05/19,09:50:00,185.09,185.29,184.99,185.25,135571
2020/05/19,09:51:00,185.25,185.35,185.18,185.27,79869
2020/05/19,09:52:00,185.27,185.42,185.19,185.39,89040
2020/05/19,09:53:00,185.39,185.45,185.27,185.38,74705
2020/05/19,09:54:00,185.38,185.47,185.30,185.40,65501
2020/05/19,09:55:00,185.40,185.40,185.27,185.33,49101
2020/05/19,09:56:00,185.32,185.43,185.28,185.43,58706
2020/05/19,09:57:00,185.43,185.72,185.42,185.65,90568
2020/05/19,09:58:00,185.65,185.82,185.61,185.80,83154
2020/05/19,09:59:00,185.80,185.86,185.73,185.76,68501
2020/05/19,10:00:00,185.76,185.82,185.68,185.81,65632
2020/05/19,10:01:00,185.82,185.98,185.76,185.96,117896
2020/05/19,10:02:00,185.96,186.16,185.96,186.15,125396
2020/05/19,10:03:00,186.15,186.19,186.00,186.03,81761
2020/05/19,10:04:00,186.03,186.09,185.94,186.09,110493
2020/05/19,10:05:00,186.08,186.10,185.98,186.08,78248
2020/05/19,10:06:00,186.08,186.29,186.05,186.27,110956
2020/05/19,10:07:00,186.24,186.51,186.08,186.11,156436
2020/05/19,10:08:00,186.12,186.34,186.11,186.24,83383
2020/05/19,10:09:00,186.24,186.29,186.17,186.19,81352
2020/05/19,10:10:00,186.19,186.25,186.11,186.23,68860
2020/05/19,10:11:00,186.22,186.34,186.21,186.23,86878
2020/05/19,10:12:00,186.24,186.41,186.19,186.34,93542
2020/05/19,10:13:00,186.38,186.49,186.36,186.49,85446
2020/05/19,10:14:00,186.49,186.59,186.49,186.53,101835
2020/05/19,10:15:00,186.53,186.53,186.40,186.48,71231
2020/05/19,10:16:00,186.48,186.49,186.30,186.34,106884
2020/05/19,10:17:00,186.34,186.35,186.09,186.10,115341
2020/05/19,10:18:00,186.10,186.23,186.09,186.23,56022
2020/05/19,10:19:00,186.23,186.32,186.18,186.19,53733
2020/05/19,10:20:00,186.19,186.20,186.06,186.08,56144
2020/05/19,10:21:00,186.08,186.16,186.03,186.07,42480
2020/05/19,10:22:00,186.07,186.23,186.05,186.20,63832
2020/05/19,10:23:00,186.20,186.22,186.14,186.16,66011
2020/05/19,10:24:00,186.16,186.21,186.11,186.21,39789
2020/05/19,10:25:00,186.21,186.27,186.10,186.12,68808
2020/05/19,10:26:00,186.13,186.16,186.03,186.12,87167
2020/05/19,10:27:00,186.11,186.12,186.04,186.06,60594
2020/05/19,10:28:00,186.06,186.10,185.84,185.87,86646
2020/05/19,10:29:00,185.87,185.92,185.64,185.75,113082
2020/05/19,10:30:00,185.75,186.00,185.75,185.99,51410
2020/05/19,10:31:00,185.99,186.19,185.99,186.12,70189
2020/05/19,10:32:00,186.12,186.16,185.99,186.06,40530
2020/05/19,10:33:00,186.06,186.06,185.85,185.91,48741
2020/05/19,10:34:00,185.91,185.91,185.72,185.73,66116
2020/05/19,10:35:00,185.73,185.77,185.63,185.77,52468
2020/05/19,10:36:00,185.77,185.99,185.76,185.92,59137
2020/05/19,10:37:00,185.92,186.03,185.92,185.92,46043
2020/05/19,10:38:00,185.92,185.96,185.79,185.89,61113
2020/05/19,10:39:00,185.90,185.92,185.72,185.79,32699
2020/05/19,10:40:00,185.79,185.84,185.71,185.72,39903
2020/05/19,10:41:00,185.72,185.72,185.46,185.50,158220
2020/05/19,10:42:00,185.50,185.52,185.39,185.47,58606
2020/05/19,10:43:00,185.47,185.57,185.46,185.55,52701
2020/05/19,10:44:00,185.55,185.57,185.49,185.50,51995
2020/05/19,10:45:00,185.50,185.61,185.50,185.61,88599
2020/05/19,10:46:00,185.62,185.77,185.59,185.71,50032
2020/05/19,10:47:00,185.71,185.72,185.65,185.71,32252
2020/05/19,10:48:00,185.71,185.75,185.68,185.70,38544
2020/05/19,10:49:00,185.70,185.73,185.68,185.73,29133
2020/05/19,10:50:00,185.72,185.80,185.61,185.72,454432
2020/05/19,10:51:00,185.72,185.96,185.71,185.91,54421
2020/05/19,10:52:00,185.91,186.03,185.91,185.99,62601
2020/05/19,10:53:00,185.99,186.01,185.93,185.96,34258
2020/05/19,10:54:00,185.96,186.01,185.89,186.01,43343
2020/05/19,10:55:00,186.00,186.05,185.97,186.01,47245
2020/05/19,10:56:00,186.01,186.02,185.85,185.96,59397
2020/05/19,10:57:00,185.96,185.99,185.93,185.95,31353
2020/05/19,10:58:00,185.95,186.10,185.94,186.03,62613
2020/05/19,10:59:00,186.03,186.09,185.95,186.01,56114
2020/05/19,11:00:00,186.01,186.05,185.96,186.04,56883
2020/05/19,11:01:00,186.04,186.04,185.85,185.93,56921
2020/05/19,11:02:00,185.93,186.01,185.87,186.00,38094
2020/05/19,11:03:00,186.01,186.01,185.88,185.93,33348
2020/05/19,11:04:00,185.93,185.93,185.68,185.73,80838
2020/05/19,11:05:00,185.73,185.78,185.71,185.73,27470
2020/05/19,11:06:00,185.74,185.80,185.60,185.76,39782
2020/05/19,11:07:00,185.76,185.76,185.66,185.66,38711
2020/05/19,11:08:00,185.68,185.80,185.61,185.77,58088
2020/05/19,11:09:00,185.77,185.94,185.75,185.93,35002
2020/05/19,11:10:00,185.93,185.93,185.75,185.81,30320
2020/05/19,11:11:00,185.81,185.88,185.76,185.77,38294
2020/05/19,11:12:00,185.80,185.81,185.75,185.78,26300
2020/05/19,11:13:00,185.78,185.79,185.68,185.69,33511
2020/05/19,11:14:00,185.69,185.72,185.63,185.64,34883
2020/05/19,11:15:00,185.64,185.86,185.64,185.80,87881
2020/05/19,11:16:00,185.79,186.01,185.79,185.96,64293
2020/05/19,11:17:00,185.95,186.02,185.87,185.89,44755
2020/05/19,11:18:00,185.89,185.99,185.87,185.91,30621
2020/05/19,11:19:00,185.91,185.96,185.85,185.93,39005
2020/05/19,11:20:00,185.93,185.96,185.86,185.96,40205
2020/05/19,11:21:00,185.96,185.98,185.84,185.84,36653
2020/05/19,11:22:00,185.84,185.85,185.64,185.67,61138
2020/05/19,11:23:00,185.67,185.81,185.67,185.81,47095
2020/05/19,11:24:00,185.81,185.83,185.65,185.66,65003
2020/05/19,11:25:00,185.66,186.00,185.63,185.86,171282
2020/05/19,11:26:00,185.84,185.90,185.63,185.78,58893
2020/05/19,11:27:00,185.78,185.87,185.74,185.87,28015
2020/05/19,11:28:00,185.87,185.93,185.81,185.92,38421
2020/05/19,11:29:00,185.92,186.06,185.85,186.05,76882
2020/05/19,11:30:00,186.05,186.07,185.93,186.05,65153
2020/05/19,11:31:00,186.05,186.07,185.94,185.98,86717
2020/05/19,11:32:00,185.98,186.06,185.86,186.01,55842
2020/05/19,11:33:00,186.03,186.05,185.89,185.97,31931
2020/05/19,11:34:00,185.98,185.98,185.79,185.81,60336
2020/05/19,11:35:00,185.83,185.83,185.65,185.73,76680
2020/05/19,11:36:00,185.73,185.82,185.68,185.69,64066
2020/05/19,11:37:00,185.70,185.78,185.66,185.70,42584
2020/05/19,11:38:00,185.70,185.77,185.63,185.64,46789
2020/05/19,11:39:00,185.64,185.68,185.54,185.57,82867
2020/05/19,11:40:00,185.57,185.69,185.50,185.65,44479
2020/05/19,11:41:00,185.65,185.75,185.61,185.71,32494
2020/05/19,11:42:00,185.71,185.79,185.69,185.75,41102
2020/05/19,11:43:00,185.75,185.78,185.64,185.64,39155
2020/05/19,11:44:00,185.64,185.68,185.50,185.51,39579
2020/05/19,11:45:00,185.50,185.59,185.43,185.51,111111
2020/05/19,11:46:00,185.51,185.62,185.49,185.62,38468
2020/05/19,11:47:00,185.59,185.71,185.59,185.71,35104
2020/05/19,11:48:00,185.71,185.76,185.67,185.68,37220
2020/05/19,11:49:00,185.68,185.81,185.68,185.75,44410
2020/05/19,11:50:00,185.75,185.81,185.69,185.69,30130
2020/05/19,11:51:00,185.70,185.81,185.65,185.74,25346
2020/05/19,11:52:00,185.74,185.86,185.74,185.80,42042
2020/05/19,11:53:00,185.80,185.89,185.77,185.81,45018
2020/05/19,11:54:00,185.82,185.85,185.79,185.84,27604
2020/05/19,11:55:00,185.84,185.86,185.80,185.86,30983
2020/05/19,11:56:00,185.86,185.92,185.83,185.85,41721
2020/05/19,11:57:00,185.85,185.88,185.75,185.80,36599
2020/05/19,11:58:00,185.80,185.85,185.74,185.83,42565
2020/05/19,11:59:00,185.83,185.85,185.72,185.84,45472
2020/05/19,12:00:00,185.84,185.90,185.82,185.87,37025
2020/05/19,12:01:00,185.86,185.96,185.84,185.86,35605
2020/05/19,12:02:00,185.86,185.87,185.81,185.84,55123
2020/05/19,12:03:00,185.84,185.90,185.81,185.85,53303
2020/05/19,12:04:00,185.86,185.89,185.81,185.83,34078
2020/05/19,12:05:00,185.83,185.87,185.80,185.83,30702
2020/05/19,12:06:00,185.83,185.88,185.77,185.85,23602
2020/05/19,12:07:00,185.85,185.85,185.68,185.69,52131
2020/05/19,12:08:00,185.69,185.76,185.63,185.73,15250
2020/05/19,12:09:00,185.73,185.79,185.73,185.78,15176
2020/05/19,12:10:00,185.78,185.83,185.75,185.82,16850
2020/05/19,12:11:00,185.82,185.85,185.81,185.84,20864
2020/05/19,12:12:00,185.84,185.86,185.80,185.82,31667
2020/05/19,12:13:00,185.82,185.84,185.74,185.79,30523
2020/05/19,12:14:00,185.79,185.85,185.78,185.82,32494
2020/05/19,12:15:00,185.82,185.83,185.78,185.81,17109
2020/05/19,12:16:00,185.82,185.86,185.79,185.79,62876
2020/05/19,12:17:00,185.78,185.78,185.68,185.72,27233
2020/05/19,12:18:00,185.72,185.72,185.57,185.58,61875
2020/05/19,12:19:00,185.58,185.60,185.48,185.54,98924
2020/05/19,12:20:00,185.54,185.54,185.43,185.47,50229
2020/05/19,12:21:00,185.47,185.54,185.47,185.52,35369
2020/05/19,12:22:00,185.52,185.60,185.51,185.59,30519
2020/05/19,12:23:00,185.59,185.66,185.58,185.58,45077
2020/05/19,12:24:00,185.59,185.59,185.49,185.55,35969
2020/05/19,12:25:00,185.53,185.62,185.53,185.59,28144
2020/05/19,12:26:00,185.59,185.61,185.52,185.59,23238
2020/05/19,12:27:00,185.59,185.66,185.55,185.56,25714
2020/05/19,12:28:00,185.56,185.66,185.55,185.65,13869
2020/05/19,12:29:00,185.65,185.68,185.58,185.61,26455
2020/05/19,12:30:00,185.61,185.64,185.56,185.57,23116
2020/05/19,12:31:00,185.57,185.58,185.48,185.51,37339
2020/05/19,12:32:00,185.51,185.68,185.50,185.67,35334
2020/05/19,12:33:00,185.66,185.66,185.39,185.57,71645
2020/05/19,12:34:00,185.57,185.59,185.49,185.56,17806
2020/05/19,12:35:00,185.56,185.56,185.33,185.46,62738
2020/05/19,12:36:00,185.46,185.53,185.45,185.48,29191
2020/05/19,12:37:00,185.49,185.55,185.48,185.55,34205
2020/05/19,12:38:00,185.55,185.55,185.44,185.48,28581
2020/05/19,12:39:00,185.48,185.51,185.39,185.45,27217
2020/05/19,12:40:00,185.44,185.48,185.24,185.27,52538
2020/05/19,12:41:00,185.27,185.31,185.27,185.29,24824
2020/05/19,12:42:00,185.29,185.40,185.28,185.40,33323
2020/05/19,12:43:00,185.40,185.41,185.36,185.37,24969
2020/05/19,12:44:00,185.37,185.41,185.36,185.40,34919
2020/05/19,12:45:00,185.40,185.55,185.38,185.52,51514
2020/05/19,12:46:00,185.53,185.67,185.46,185.63,51802
2020/05/19,12:47:00,185.63,185.73,185.60,185.71,47399
2020/05/19,12:48:00,185.71,185.72,185.67,185.68,32016
2020/05/19,12:49:00,185.68,185.74,185.68,185.72,24428
2020/05/19,12:50:00,185.72,185.74,185.68,185.69,24755
2020/05/19,12:51:00,185.69,185.74,185.67,185.74,20098
2020/05/19,12:52:00,185.74,185.77,185.66,185.77,28202
2020/05/19,12:53:00,185.77,185.77,185.73,185.73,23528
2020/05/19,12:54:00,185.73,185.74,185.60,185.66,32508
2020/05/19,12:55:00,185.66,185.67,185.58,185.58,18434
2020/05/19,12:56:00,185.58,185.68,185.54,185.58,25623
2020/05/19,12:57:00,185.58,185.61,185.51,185.56,20501
2020/05/19,12:58:00,185.56,185.61,185.52,185.60,19825
2020/05/19,12:59:00,185.60,185.68,185.60,185.63,30584
2020/05/19,13:00:00,185.63,185.64,185.57,185.62,21658
2020/05/19,13:01:00,185.61,185.66,185.50,185.52,31163
2020/05/19,13:02:00,185.52,185.59,185.46,185.50,39130
2020/05/19,13:03:00,185.50,185.50,185.42,185.48,30235
2020/05/19,13:04:00,185.48,185.52,185.43,185.45,23177
2020/05/19,13:05:00,185.45,185.48,185.38,185.40,39044
2020/05/19,13:06:00,185.40,185.54,185.40,185.49,46938
2020/05/19,13:07:00,185.49,185.51,185.45,185.47,16337
2020/05/19,13:08:00,185.46,185.46,185.36,185.46,29823
2020/05/19,13:09:00,185.46,185.54,185.45,185.48,36169
2020/05/19,13:10:00,185.48,185.51,185.44,185.47,32947
2020/05/19,13:11:00,185.46,185.50,185.40,185.44,37410
2020/05/19,13:12:00,185.44,185.44,185.40,185.42,27308
2020/05/19,13:13:00,185.42,185.45,185.38,185.45,22619
2020/05/19,13:14:00,185.43,185.45,185.39,185.41,26495
2020/05/19,13:15:00,185.41,185.48,185.41,185.46,26029
2020/05/19,13:16:00,185.46,185.48,185.43,185.45,21178
2020/05/19,13:17:00,185.45,185.48,185.42,185.46,32962
2020/05/19,13:18:00,185.46,185.49,185.41,185.49,24333
2020/05/19,13:19:00,185.48,185.58,185.47,185.58,32759
2020/05/19,13:20:00,185.58,185.59,185.50,185.53,36522
2020/05/19,13:21:00,185.53,185.56,185.49,185.49,32337
2020/05/19,13:22:00,185.49,185.51,185.47,185.49,17421
2020/05/19,13:23:00,185.49,185.58,185.48,185.53,22563
2020/05/19,13:24:00,185.52,185.56,185.51,185.54,30873
2020/05/19,13:25:00,185.54,185.55,185.51,185.53,21154
2020/05/19,13:26:00,185.53,185.54,185.50,185.54,20814
2020/05/19,13:27:00,185.54,185.54,185.46,185.49,18860
2020/05/19,13:28:00,185.49,185.52,185.49,185.50,18252
2020/05/19,13:29:00,185.50,185.52,185.48,185.51,12979
2020/05/19,13:30:00,185.51,185.56,185.49,185.54,29832
2020/05/19,13:31:00,185.54,185.59,185.50,185.57,26640
2020/05/19,13:32:00,185.58,185.60,185.50,185.54,28842
2020/05/19,13:33:00,185.54,185.59,185.49,185.59,23082
2020/05/19,13:34:00,185.59,185.69,185.59,185.65,31166
2020/05/19,13:35:00,185.65,185.76,185.64,185.74,40938
2020/05/19,13:36:00,185.74,185.79,185.73,185.78,32590
2020/05/19,13:37:00,185.78,185.82,185.78,185.81,37378
2020/05/19,13:38:00,185.80,185.84,185.79,185.82,21373
2020/05/19,13:39:00,185.82,185.85,185.80,185.85,29141
2020/05/19,13:40:00,185.85,185.88,185.83,185.86,28106
2020/05/19,13:41:00,185.86,185.90,185.83,185.85,20934
2020/05/19,13:42:00,185.85,185.86,185.78,185.84,53687
2020/05/19,13:43:00,185.84,185.92,185.81,185.91,45682
2020/05/19,13:44:00,185.91,185.91,185.79,185.85,44958
2020/05/19,13:45:00,185.85,185.96,185.84,185.94,30584
2020/05/19,13:46:00,185.94,185.97,185.91,185.95,41115
2020/05/19,13:47:00,185.95,185.95,185.90,185.93,43771
2020/05/19,13:48:00,185.93,185.94,185.83,185.91,33124
2020/05/19,13:49:00,185.91,185.98,185.91,185.94,232894
2020/05/19,13:50:00,185.94,185.98,185.91,185.97,27380
2020/05/19,13:51:00,185.97,185.99,185.93,185.97,30392
2020/05/19,13:52:00,185.97,186.00,185.91,185.93,68722
2020/05/19,13:53:00,185.93,185.96,185.71,185.73,58478
2020/05/19,13:54:00,185.73,185.84,185.73,185.84,31863
2020/05/19,13:55:00,185.84,185.90,185.83,185.83,29816
2020/05/19,13:56:00,185.83,185.89,185.83,185.89,20505
2020/05/19,13:57:00,185.88,185.91,185.82,185.86,28674
2020/05/19,13:58:00,185.86,185.90,185.86,185.89,17299
2020/05/19,13:59:00,185.89,185.97,185.89,185.90,28905
2020/05/19,14:00:00,185.90,185.97,185.89,185.96,23009
2020/05/19,14:01:00,185.96,186.04,185.94,185.99,43243
2020/05/19,14:02:00,185.99,185.99,185.95,185.98,22828
2020/05/19,14:03:00,185.99,186.00,185.73,185.76,52317
2020/05/19,14:04:00,185.76,185.76,185.58,185.72,62039
2020/05/19,14:05:00,185.72,185.72,185.60,185.62,28645
2020/05/19,14:06:00,185.62,185.73,185.56,185.71,49848
2020/05/19,14:07:00,185.71,185.96,185.71,185.85,64976
2020/05/19,14:08:00,185.85,185.91,185.82,185.83,24645
2020/05/19,14:09:00,185.83,185.86,185.81,185.84,24981
2020/05/19,14:10:00,185.84,185.91,185.84,185.87,50935
2020/05/19,14:11:00,185.87,185.88,185.79,185.86,34041
2020/05/19,14:12:00,185.86,185.87,185.78,185.83,23350
2020/05/19,14:13:00,185.83,185.84,185.79,185.81,26109
2020/05/19,14:14:00,185.81,185.82,185.74,185.80,43592
2020/05/19,14:15:00,185.80,185.83,185.76,185.76,28982
2020/05/19,14:16:00,185.76,185.85,185.73,185.84,19448
2020/05/19,14:17:00,185.84,185.84,185.76,185.83,24803
2020/05/19,14:18:00,185.84,185.90,185.83,185.87,32264
2020/05/19,14:19:00,185.87,185.89,185.83,185.87,17564
2020/05/19,14:20:00,185.87,185.88,185.82,185.86,23900
2020/05/19,14:21:00,185.86,185.88,185.83,185.85,24418
2020/05/19,14:22:00,185.85,185.89,185.83,185.83,20184
2020/05/19,14:23:00,185.83,185.86,185.83,185.85,18941
2020/05/19,14:24:00,185.85,185.92,185.83,185.85,32612
2020/05/19,14:25:00,185.85,185.87,185.79,185.80,39654
2020/05/19,14:26:00,185.80,185.81,185.60,185.60,74417
2020/05/19,14:27:00,185.61,185.62,185.55,185.59,44951
2020/05/19,14:28:00,185.59,185.60,185.51,185.56,43476
2020/05/19,14:29:00,185.56,185.56,185.39,185.41,68660
2020/05/19,14:30:00,185.41,185.44,185.39,185.40,37764
2020/05/19,14:31:00,185.40,185.46,185.38,185.42,23951
2020/05/19,14:32:00,185.42,185.49,185.42,185.45,39569
2020/05/19,14:33:00,185.45,185.45,185.33,185.44,64337
2020/05/19,14:34:00,185.44,185.53,185.43,185.43,45942
2020/05/19,14:35:00,185.43,185.48,185.40,185.45,32992
2020/05/19,14:36:00,185.45,185.55,185.45,185.49,47606
2020/05/19,14:37:00,185.49,185.53,185.46,185.49,25206
2020/05/19,14:38:00,185.48,185.52,185.47,185.51,18846
2020/05/19,14:39:00,185.51,185.58,185.50,185.55,33143
2020/05/19,14:40:00,185.55,185.58,185.52,185.56,34494
2020/05/19,14:41:00,185.56,185.61,185.44,185.45,55552
2020/05/19,14:42:00,185.44,185.54,185.36,185.50,54885
2020/05/19,14:43:00,185.50,185.50,185.44,185.47,31010
2020/05/19,14:44:00,185.47,185.50,185.44,185.48,23753
2020/05/19,14:45:00,185.47,185.49,185.42,185.49,23788
2020/05/19,14:46:00,185.49,185.55,185.42,185.51,32237
2020/05/19,14:47:00,185.51,185.52,185.46,185.50,28200
2020/05/19,14:48:00,185.50,185.62,185.46,185.61,43266
2020/05/19,14:49:00,185.61,185.71,185.60,185.65,67910
2020/05/19,14:50:00,185.65,185.68,185.62,185.66,45405
2020/05/19,14:51:00,185.66,185.66,185.58,185.64,30804
2020/05/19,14:52:00,185.64,185.65,185.53,185.61,29455
2020/05/19,14:53:00,185.61,185.68,185.59,185.65,42114
2020/05/19,14:54:00,185.67,185.67,185.54,185.54,29900
2020/05/19,14:55:00,185.54,185.56,185.47,185.51,39916
2020/05/19,14:56:00,185.52,185.56,185.14,185.28,127535
2020/05/19,14:57:00,185.28,185.28,184.94,185.08,166458
2020/05/19,14:58:00,185.08,185.08,184.62,184.90,173517
2020/05/19,14:59:00,184.90,184.90,184.60,184.67,60427
2020/05/19,15:00:00,184.68,184.91,184.50,184.68,150093
2020/05/19,15:01:00,184.71,185.11,184.52,185.11,132188
2020/05/19,15:02:00,185.10,185.25,185.05,185.21,93017
2020/05/19,15:03:00,185.21,185.24,184.99,185.05,81621
2020/05/19,15:04:00,185.08,185.08,184.88,184.97,60247
2020/05/19,15:05:00,184.97,185.14,184.81,185.08,50359
2020/05/19,15:06:00,185.08,185.18,185.01,185.13,54429
2020/05/19,15:07:00,185.13,185.17,185.03,185.12,54920
2020/05/19,15:08:00,185.12,185.20,185.05,185.15,53469
2020/05/19,15:09:00,185.16,185.35,185.15,185.30,49503
2020/05/19,15:10:00,185.30,185.32,185.19,185.25,36574
2020/05/19,15:11:00,185.25,185.58,185.06,185.55,102418
2020/05/19,15:12:00,185.64,185.69,185.44,185.55,121474
2020/05/19,15:13:00,185.57,185.58,185.42,185.49,50447
2020/05/19,15:14:00,185.49,185.52,185.31,185.49,57369
2020/05/19,15:15:00,185.49,185.52,185.38,185.52,32965
2020/05/19,15:16:00,185.52,185.56,185.30,185.37,50587
2020/05/19,15:17:00,185.37,185.42,185.32,185.34,24230
2020/05/19,15:18:00,185.36,185.40,185.31,185.36,29362
2020/05/19,15:19:00,185.36,185.40,185.27,185.33,37521
2020/05/19,15:20:00,185.32,185.39,185.14,185.16,57145
2020/05/19,15:21:00,185.15,185.20,184.71,184.91,162532
2020/05/19,15:22:00,184.90,185.19,184.87,185.14,57699
2020/05/19,15:23:00,185.14,185.23,185.02,185.23,55693
2020/05/19,15:24:00,185.23,185.27,185.00,185.07,72090
2020/05/19,15:25:00,185.07,185.09,184.78,184.84,133973
2020/05/19,15:26:00,184.84,184.87,184.70,184.80,89643
2020/05/19,15:27:00,184.80,185.06,184.76,185.02,59784
2020/05/19,15:28:00,185.02,185.05,184.84,185.00,55101
2020/05/19,15:29:00,184.98,185.21,184.98,185.20,74006
2020/05/19,15:30:00,185.20,185.28,185.06,185.15,47955
2020/05/19,15:31:00,185.15,185.15,184.89,184.97,96745
2020/05/19,15:32:00,184.97,184.98,184.65,184.87,101449
2020/05/19,15:33:00,184.86,185.02,184.75,184.84,59002
2020/05/19,15:34:00,184.84,185.07,184.84,185.01,66804
2020/05/19,15:35:00,185.00,185.11,184.72,184.79,120449
2020/05/19,15:36:00,184.80,184.96,184.60,184.66,115271
2020/05/19,15:37:00,184.62,184.72,184.37,184.51,109383
2020/05/19,15:38:00,184.51,184.59,184.34,184.46,80872
2020/05/19,15:39:00,184.47,184.54,184.36,184.47,85033
2020/05/19,15:40:00,184.47,184.76,184.45,184.76,81269
2020/05/19,15:41:00,184.77,184.94,184.63,184.89,61145
2020/05/19,15:42:00,184.89,185.12,184.80,185.08,117105
2020/05/19,15:43:00,185.08,185.14,184.99,185.04,70626
2020/05/19,15:44:00,185.05,185.12,185.00,185.03,66167
2020/05/19,15:45:00,185.02,185.03,184.79,184.93,75408
2020/05/19,15:46:00,184.93,185.05,184.68,184.96,127070
2020/05/19,15:47:00,184.96,185.11,184.95,184.99,79074
2020/05/19,15:48:00,184.99,184.99,184.75,184.75,81029
2020/05/19,15:49:00,184.74,184.89,184.59,184.72,100815
2020/05/19,15:50:00,184.72,184.86,184.58,184.63,73240
2020/05/19,15:51:00,184.63,184.67,184.00,184.41,159606
2020/05/19,15:52:00,184.47,184.48,184.20,184.27,99761
2020/05/19,15:53:00,184.28,184.28,184.06,184.26,128730
2020/05/19,15:54:00,184.33,184.34,184.16,184.16,127614
2020/05/19,15:55:00,184.04,184.05,184.02,184.02,174055
2020/05/19,15:56:00,184.08,184.31,183.63,183.63,341400
2020/05/20,09:31:00,184.81,184.99,184.52,184.91,203958
2020/05/20,09:32:00,184.91,184.93,184.73,184.85,131950
2020/05/20,09:33:00,184.85,185.12,184.84,184.87,198125
2020/05/20,09:34:00,184.87,184.91,184.50,184.69,157347
2020/05/20,09:35:00,184.69,184.78,184.52,184.66,151443
2020/05/20,09:36:00,184.65,185.02,184.64,184.93,193259
2020/05/20,09:37:00,184.93,185.02,184.83,184.85,146562
2020/05/20,09:38:00,184.84,185.00,184.82,184.91,78569
2020/05/20,09:39:00,184.92,185.00,184.83,184.88,86509
2020/05/20,09:40:00,184.88,185.03,184.86,184.99,110499
2020/05/20,09:41:00,184.99,185.30,184.87,185.29,154938
2020/05/20,09:42:00,185.29,185.29,185.01,185.11,124111
2020/05/20,09:43:00,185.11,185.15,184.91,185.01,153677
2020/05/20,09:44:00,185.01,185.08,184.95,184.96,98003
2020/05/20,09:45:00,184.96,185.04,184.83,185.03,95469
2020/05/20,09:46:00,185.02,185.14,184.95,184.96,138987
2020/05/20,09:47:00,184.96,185.03,184.86,184.98,96947
2020/05/20,09:48:00,185.00,185.09,184.89,184.98,122028
2020/05/20,09:49:00,184.98,185.01,184.93,184.97,59287
2020/05/20,09:50:00,184.97,185.01,184.76,184.77,96815
2020/05/20,09:51:00,184.77,184.86,184.52,184.53,134779
2020/05/20,09:52:00,184.53,184.78,184.52,184.77,93897
2020/05/20,09:53:00,184.77,184.90,184.75,184.88,97843
2020/05/20,09:54:00,184.89,184.98,184.88,184.97,96734
2020/05/20,09:55:00,184.97,185.02,184.86,184.96,96691
2020/05/20,09:56:00,184.96,185.00,184.87,184.90,75537
2020/05/20,09:57:00,184.90,184.93,184.82,184.82,75262
2020/05/20,09:58:00,184.82,185.04,184.82,185.00,138796
2020/05/20,09:59:00,185.00,185.04,184.91,184.98,72101
2020/05/20,10:00:00,184.98,185.01,184.89,185.01,49478
2020/05/20,10:01:00,185.01,185.05,184.83,184.86,90019
2020/05/20,10:02:00,184.86,185.00,184.83,184.85,103479
2020/05/20,10:03:00,184.85,184.90,184.68,184.74,62803
2020/05/20,10:04:00,184.74,184.85,184.67,184.71,80236
2020/05/20,10:05:00,184.72,184.77,184.65,184.69,61588
2020/05/20,10:06:00,184.69,184.69,184.57,184.61,83633
2020/05/20,10:07:00,184.61,184.62,184.51,184.56,91439
2020/05/20,10:08:00,184.57,184.69,184.55,184.60,49350
2020/05/20,10:09:00,184.59,184.66,184.52,184.65,65075
2020/05/20,10:10:00,184.65,184.81,184.62,184.74,88362
2020/05/20,10:11:00,184.74,184.75,184.60,184.62,67639
2020/05/20,10:12:00,184.62,184.72,184.58,184.72,65450
2020/05/20,10:13:00,184.72,184.90,184.62,184.68,125886
2020/05/20,10:14:00,184.68,184.84,184.65,184.80,46943
2020/05/20,10:15:00,184.80,184.94,184.79,184.88,73386
2020/05/20,10:16:00,184.88,184.92,184.80,184.90,52606
2020/05/20,10:17:00,184.90,185.10,184.89,184.99,163130
2020/05/20,10:18:00,184.99,185.09,184.94,184.99,87824
2020/05/20,10:19:00,184.99,185.00,184.86,184.86,91397
2020/05/20,10:20:00,184.86,184.93,184.81,184.91,62049
2020/05/20,10:21:00,184.91,185.01,184.88,184.97,106697
2020/05/20,10:22:00,184.97,185.01,184.81,184.85,60299
2020/05/20,10:23:00,184.86,185.00,184.81,184.98,57185
2020/05/20,10:24:00,184.98,184.99,184.94,184.94,35063
2020/05/20,10:25:00,184.94,184.96,184.87,184.94,55660
2020/05/20,10:26:00,184.94,185.02,184.92,184.97,53632
2020/05/20,10:27:00,184.97,184.97,184.84,184.88,38980
2020/05/20,10:28:00,184.88,185.01,184.88,184.99,66157
2020/05/20,10:29:00,184.99,185.04,184.94,184.98,77006
2020/05/20,10:30:00,184.98,185.00,184.91,184.96,31208
2020/05/20,10:31:00,184.96,185.01,184.90,184.95,49267
2020/05/20,10:32:00,184.95,185.03,184.93,184.94,59992
2020/05/20,10:33:00,184.94,184.96,184.85,184.94,55480
2020/05/20,10:34:00,184.93,185.04,184.92,185.00,116064
2020/05/20,10:35:00,185.00,185.10,184.91,185.10,102587
2020/05/20,10:36:00,185.10,185.16,185.02,185.03,82260
2020/05/20,10:37:00,185.03,185.12,185.00,185.00,51003
2020/05/20,10:38:00,185.00,185.01,184.94,184.98,49790
2020/05/20,10:39:00,185.00,185.04,184.91,184.95,67896
2020/05/20,10:40:00,184.95,185.05,184.91,184.94,58916
2020/05/20,10:41:00,184.94,185.00,184.91,184.95,34984
2020/05/20,10:42:00,184.95,185.00,184.91,185.00,28105
2020/05/20,10:43:00,185.00,185.00,184.88,184.91,64930
2020/05/20,10:44:00,184.91,184.98,184.88,184.96,42124
2020/05/20,10:45:00,184.96,184.98,184.87,184.93,33625
2020/05/20,10:46:00,184.93,184.96,184.84,184.89,46659
2020/05/20,10:47:00,184.89,184.89,184.71,184.71,111567
2020/05/20,10:48:00,184.72,184.73,184.64,184.64,102672
2020/05/20,10:49:00,184.64,184.78,184.63,184.73,102015
2020/05/20,10:50:00,184.73,184.80,184.68,184.69,86349
2020/05/20,10:51:00,184.69,184.71,184.62,184.67,59157
2020/05/20,10:52:00,184.67,184.71,184.54,184.55,86087
2020/05/20,10:53:00,184.55,184.63,184.42,184.43,139119
2020/05/20,10:54:00,184.44,184.45,184.40,184.42,61257
2020/05/20,10:55:00,184.42,184.53,184.41,184.49,67241
2020/05/20,10:56:00,184.49,184.61,184.48,184.52,55017
2020/05/20,10:57:00,184.52,184.56,184.45,184.45,63305
2020/05/20,10:58:00,184.45,184.45,184.33,184.42,72450
2020/05/20,10:59:00,184.44,184.48,184.33,184.34,56421
2020/05/20,11:00:00,184.34,184.40,184.31,184.36,50784
2020/05/20,11:01:00,184.36,184.47,184.34,184.44,79186
2020/05/20,11:02:00,184.44,184.55,184.44,184.54,71778
2020/05/20,11:03:00,184.54,184.60,184.52,184.56,53458
2020/05/20,11:04:00,184.56,184.64,184.56,184.57,58145
2020/05/20,11:05:00,184.57,184.61,184.49,184.57,56681
2020/05/20,11:06:00,184.56,184.62,184.56,184.60,69872
2020/05/20,11:07:00,184.60,184.60,184.53,184.56,40583
2020/05/20,11:08:00,184.56,184.61,184.53,184.59,39789
2020/05/20,11:09:00,184.59,184.63,184.57,184.59,38712
2020/05/20,11:10:00,184.59,184.60,184.50,184.56,39702
2020/05/20,11:11:00,184.56,184.60,184.53,184.56,34471
2020/05/20,11:12:00,184.56,184.57,184.51,184.56,35534
2020/05/20,11:13:00,184.56,184.59,184.53,184.55,28650
2020/05/20,11:14:00,184.56,184.72,184.54,184.70,78150
2020/05/20,11:15:00,184.70,184.82,184.70,184.78,104399
2020/05/20,11:16:00,184.78,184.81,184.71,184.77,51333
2020/05/20,11:17:00,184.76,184.83,184.75,184.79,64737
2020/05/20,11:18:00,184.79,184.79,184.62,184.62,55579
2020/05/20,11:19:00,184.62,184.77,184.61,184.70,61333
2020/05/20,11:20:00,184.70,184.70,184.63,184.69,38117
2020/05/20,11:21:00,184.69,184.75,184.62,184.67,65803
2020/05/20,11:22:00,184.66,184.74,184.63,184.70,42962
2020/05/20,11:23:00,184.70,184.76,184.69,184.71,42026
2020/05/20,11:24:00,184.71,184.73,184.63,184.67,40011
2020/05/20,11:25:00,184.67,184.73,184.64,184.70,34704
2020/05/20,11:26:00,184.70,184.79,184.69,184.79,221727
2020/05/20,11:27:00,184.79,184.90,184.79,184.88,52723
2020/05/20,11:28:00,184.87,184.92,184.85,184.90,84538
2020/05/20,11:29:00,184.90,184.95,184.89,184.94,76972
2020/05/20,11:30:00,184.94,184.94,184.82,184.87,61506
2020/05/20,11:31:00,184.87,184.93,184.86,184.87,62210
2020/05/20,11:32:00,184.87,184.95,184.87,184.94,37024
2020/05/20,11:33:00,184.94,184.96,184.89,184.90,59653
2020/05/20,11:34:00,184.90,184.91,184.76,184.82,85094
2020/05/20,11:35:00,184.82,184.85,184.79,184.79,42253
2020/05/20,11:36:00,184.79,184.87,184.76,184.84,36683
2020/05/20,11:37:00,184.85,184.85,184.75,184.80,44244
2020/05/20,11:38:00,184.78,184.80,184.74,184.77,37728
2020/05/20,11:39:00,184.77,184.82,184.76,184.81,31242
2020/05/20,11:40:00,184.81,184.82,184.75,184.75,33183
2020/05/20,11:41:00,184.75,184.77,184.70,184.72,78409
2020/05/20,11:42:00,184.72,184.72,184.64,184.66,38009
2020/05/20,11:43:00,184.66,184.76,184.66,184.73,33599
2020/05/20,11:44:00,184.74,184.84,184.74,184.79,41118
2020/05/20,11:45:00,184.78,184.84,184.77,184.79,29417
2020/05/20,11:46:00,184.79,184.89,184.79,184.89,38851
2020/05/20,11:47:00,184.89,184.91,184.83,184.85,50421
2020/05/20,11:48:00,184.85,184.91,184.84,184.89,35214
2020/05/20,11:49:00,184.90,185.00,184.88,184.98,51689
2020/05/20,11:50:00,184.98,184.98,184.91,184.95,36359
2020/05/20,11:51:00,184.95,184.95,184.85,184.86,40301
2020/05/20,11:52:00,184.86,184.91,184.84,184.90,39625
2020/05/20,11:53:00,184.90,184.91,184.85,184.86,44822
2020/05/20,11:54:00,184.86,184.88,184.80,184.83,42195
2020/05/20,11:55:00,184.83,184.86,184.72,184.77,48415
2020/05/20,11:56:00,184.77,184.90,184.76,184.84,43042
2020/05/20,11:57:00,184.84,184.86,184.78,184.78,24143
2020/05/20,11:58:00,184.79,184.83,184.75,184.83,40756
2020/05/20,11:59:00,184.83,184.84,184.73,184.80,55309
2020/05/20,12:00:00,184.80,184.90,184.79,184.87,47579
2020/05/20,12:01:00,184.87,185.00,184.87,184.87,49545
2020/05/20,12:02:00,184.87,184.92,184.79,184.79,35601
2020/05/20,12:03:00,184.79,184.82,184.73,184.79,55374
2020/05/20,12:04:00,184.79,184.85,184.77,184.82,40725
2020/05/20,12:05:00,184.82,184.87,184.79,184.79,29157
2020/05/20,12:06:00,184.79,184.85,184.79,184.83,41089
2020/05/20,12:07:00,184.83,184.91,184.83,184.89,43435
2020/05/20,12:08:00,184.89,184.96,184.89,184.94,42375
2020/05/20,12:09:00,184.94,184.94,184.87,184.92,33646
2020/05/20,12:10:00,184.92,184.92,184.73,184.75,41724
2020/05/20,12:11:00,184.75,184.80,184.65,184.71,69220
2020/05/20,12:12:00,184.71,184.83,184.70,184.76,50542
2020/05/20,12:13:00,184.76,184.88,184.76,184.78,45099
2020/05/20,12:14:00,184.78,184.91,184.78,184.89,56222
2020/05/20,12:15:00,184.89,185.01,184.89,185.00,112589
2020/05/20,12:16:00,185.00,185.00,184.90,184.93,45277
2020/05/20,12:17:00,184.93,185.00,184.92,184.93,38648
2020/05/20,12:18:00,184.93,184.93,184.76,184.76,65901
2020/05/20,12:19:00,184.76,184.84,184.71,184.72,43361
2020/05/20,12:20:00,184.72,184.81,184.70,184.74,69484
2020/05/20,12:21:00,184.74,184.78,184.62,184.63,53777
2020/05/20,12:22:00,184.63,184.73,184.62,184.73,36053
2020/05/20,12:23:00,184.73,184.73,184.63,184.63,30561
2020/05/20,12:24:00,184.62,184.65,184.55,184.59,39860
2020/05/20,12:25:00,184.59,184.61,184.56,184.58,30290
2020/05/20,12:26:00,184.58,184.69,184.58,184.64,33381
2020/05/20,12:27:00,184.64,184.70,184.60,184.66,35565
2020/05/20,12:28:00,184.66,184.66,184.61,184.64,21975
2020/05/20,12:29:00,184.64,184.73,184.63,184.73,35979
2020/05/20,12:30:00,184.73,184.73,184.68,184.72,21717
2020/05/20,12:31:00,184.73,184.78,184.71,184.73,29802
2020/05/20,12:32:00,184.73,184.73,184.63,184.65,24506
2020/05/20,12:33:00,184.65,184.76,184.65,184.72,38539
2020/05/20,12:34:00,184.72,184.79,184.72,184.76,41296
2020/05/20,12:35:00,184.76,184.78,184.70,184.77,42541
2020/05/20,12:36:00,184.77,184.77,184.73,184.76,28296
2020/05/20,12:37:00,184.76,184.76,184.68,184.71,28799
2020/05/20,12:38:00,184.71,184.74,184.64,184.67,25168
2020/05/20,12:39:00,184.67,184.70,184.64,184.69,33207
2020/05/20,12:40:00,184.69,184.73,184.62,184.62,36313
2020/05/20,12:41:00,184.62,184.67,184.58,184.59,34351
2020/05/20,12:42:00,184.59,184.59,184.50,184.54,47718
2020/05/20,12:43:00,184.53,184.55,184.40,184.43,78170
2020/05/20,12:44:00,184.42,184.48,184.30,184.31,65344
2020/05/20,12:45:00,184.31,184.35,184.18,184.20,94441
2020/05/20,12:46:00,184.20,184.23,184.01,184.02,114923
2020/05/20,12:47:00,184.02,184.13,184.02,184.10,72865
2020/05/20,12:48:00,184.10,184.30,184.10,184.29,90409
2020/05/20,12:49:00,184.29,184.29,184.07,184.14,81054
2020/05/20,12:50:00,184.13,184.19,184.04,184.14,54891
2020/05/20,12:51:00,184.14,184.24,184.14,184.18,44422
2020/05/20,12:52:00,184.20,184.20,184.15,184.19,40586
2020/05/20,12:53:00,184.19,184.24,184.08,184.10,46054
2020/05/20,12:54:00,184.10,184.19,184.10,184.18,29967
2020/05/20,12:55:00,184.18,184.20,184.08,184.08,35536
2020/05/20,12:56:00,184.08,184.12,183.94,183.97,136013
2020/05/20,12:57:00,183.97,184.13,183.96,184.12,51540
2020/05/20,12:58:00,184.13,184.37,184.12,184.35,73051
2020/05/20,12:59:00,184.35,184.44,184.32,184.43,43385
2020/05/20,13:00:00,184.43,184.51,184.40,184.50,47426
2020/05/20,13:01:00,184.51,184.60,184.50,184.59,63080
2020/05/20,13:02:00,184.59,184.61,184.52,184.60,53740
2020/05/20,13:03:00,184.60,184.68,184.59,184.67,51810
2020/05/20,13:04:00,184.67,184.69,184.60,184.60,38601
2020/05/20,13:05:00,184.60,184.62,184.51,184.57,57749
2020/05/20,13:06:00,184.58,184.67,184.58,184.62,25981
2020/05/20,13:07:00,184.62,184.64,184.46,184.52,40316
2020/05/20,13:08:00,184.52,184.59,184.47,184.56,35341
2020/05/20,13:09:00,184.57,184.67,184.46,184.50,66125
2020/05/20,13:10:00,184.50,184.53,184.35,184.41,57262
2020/05/20,13:11:00,184.41,184.55,184.41,184.53,45079
2020/05/20,13:12:00,184.53,184.63,184.51,184.62,58705
2020/05/20,13:13:00,184.62,184.62,184.51,184.56,42976
2020/05/20,13:14:00,184.56,184.68,184.56,184.67,53585
2020/05/20,13:15:00,184.66,184.69,184.61,184.62,49856
2020/05/20,13:16:00,184.62,184.63,184.48,184.49,48259
2020/05/20,13:17:00,184.49,184.61,184.49,184.50,31951
2020/05/20,13:18:00,184.52,184.58,184.47,184.53,29770
2020/05/20,13:19:00,184.54,184.65,184.49,184.62,34406
2020/05/20,13:20:00,184.62,184.66,184.50,184.58,45102
2020/05/20,13:21:00,184.59,184.63,184.50,184.54,52851
2020/05/20,13:22:00,184.53,184.54,184.35,184.40,51927
2020/05/20,13:23:00,184.40,184.49,184.40,184.44,45103
2020/05/20,13:24:00,184.44,184.45,184.31,184.32,33684
2020/05/20,13:25:00,184.32,184.34,184.17,184.27,61696
2020/05/20,13:26:00,184.28,184.30,184.17,184.28,42457
2020/05/20,13:27:00,184.28,184.44,184.28,184.38,32357
2020/05/20,13:28:00,184.38,184.49,184.38,184.44,39584
2020/05/20,13:29:00,184.44,184.48,184.39,184.48,24984
2020/05/20,13:30:00,184.49,184.55,184.46,184.47,36327
2020/05/20,13:31:00,184.47,184.62,184.47,184.62,50068
2020/05/20,13:32:00,184.62,184.70,184.60,184.68,48651
2020/05/20,13:33:00,184.68,184.73,184.59,184.67,39317
2020/05/20,13:34:00,184.67,184.70,184.59,184.61,30502
2020/05/20,13:35:00,184.60,184.63,184.49,184.55,62159
2020/05/20,13:36:00,184.55,184.63,184.49,184.59,37621
2020/05/20,13:37:00,184.59,184.69,184.54,184.68,27870
2020/05/20,13:38:00,184.68,184.72,184.66,184.68,28211
2020/05/20,13:39:00,184.68,184.82,184.65,184.77,53359
2020/05/20,13:40:00,184.77,184.81,184.76,184.81,23898
2020/05/20,13:41:00,184.81,184.82,184.76,184.78,41368
2020/05/20,13:42:00,184.78,184.80,184.72,184.77,39874
2020/05/20,13:43:00,184.77,184.79,184.74,184.77,31664
2020/05/20,13:44:00,184.77,184.79,184.72,184.77,40165
2020/05/20,13:45:00,184.77,184.85,184.77,184.82,48072
2020/05/20,13:46:00,184.82,184.85,184.75,184.84,39723
2020/05/20,13:47:00,184.84,184.84,184.71,184.75,45064
2020/05/20,13:48:00,184.75,184.77,184.66,184.74,50652
2020/05/20,13:49:00,184.74,184.74,184.64,184.70,38760
2020/05/20,13:50:00,184.70,184.80,184.70,184.78,42262
2020/05/20,13:51:00,184.78,184.83,184.77,184.80,26308
2020/05/20,13:52:00,184.80,184.83,184.77,184.78,34241
2020/05/20,13:53:00,184.78,184.79,184.70,184.72,26846
2020/05/20,13:54:00,184.72,184.79,184.71,184.76,22095
2020/05/20,13:55:00,184.75,184.76,184.70,184.74,25394
2020/05/20,13:56:00,184.74,184.84,184.74,184.83,27576
2020/05/20,13:57:00,184.83,184.90,184.81,184.88,41642
2020/05/20,13:58:00,184.87,184.89,184.83,184.87,32530
2020/05/20,13:59:00,184.87,184.91,184.77,184.77,43760
2020/05/20,14:00:00,184.77,184.86,184.77,184.81,27215
2020/05/20,14:01:00,184.81,184.91,184.75,184.87,75981
2020/05/20,14:02:00,184.87,184.90,184.36,184.51,107156
2020/05/20,14:03:00,184.51,184.72,184.51,184.72,44297
2020/05/20,14:04:00,184.72,184.75,184.45,184.60,93865
2020/05/20,14:05:00,184.60,184.82,184.60,184.75,61541
2020/05/20,14:06:00,184.75,184.95,184.73,184.87,64759
2020/05/20,14:07:00,184.87,184.99,184.76,184.93,84083
2020/05/20,14:08:00,184.93,184.94,184.82,184.82,77567
2020/05/20,14:09:00,184.82,184.96,184.78,184.79,56064
2020/05/20,14:10:00,184.81,184.81,184.41,184.47,78607
2020/05/20,14:11:00,184.47,184.66,184.45,184.60,81184
2020/05/20,14:12:00,184.60,184.60,184.39,184.48,58342
2020/05/20,14:13:00,184.48,184.56,184.46,184.49,52633
2020/05/20,14:14:00,184.53,184.57,184.39,184.42,57477
2020/05/20,14:15:00,184.42,184.49,184.30,184.38,57468
2020/05/20,14:16:00,184.38,184.48,184.30,184.40,40292
2020/05/20,14:17:00,184.40,184.42,184.22,184.28,61115
2020/05/20,14:18:00,184.28,184.50,184.25,184.47,90285
2020/05/20,14:19:00,184.47,184.51,184.34,184.46,39285
2020/05/20,14:20:00,184.50,184.59,184.42,184.46,52700
2020/05/20,14:21:00,184.48,184.59,184.39,184.46,43762
2020/05/20,14:22:00,184.46,184.59,184.40,184.53,32733
2020/05/20,14:23:00,184.53,184.61,184.50,184.57,39993
2020/05/20,14:24:00,184.57,184.61,184.47,184.58,61494
2020/05/20,14:25:00,184.58,184.58,184.42,184.49,57067
2020/05/20,14:26:00,184.49,184.52,184.44,184.50,32889
2020/05/20,14:27:00,184.49,184.49,184.32,184.34,32851
2020/05/20,14:28:00,184.34,184.34,184.23,184.26,76705
2020/05/20,14:29:00,184.26,184.34,184.24,184.30,50538
2020/05/20,14:30:00,184.30,184.38,184.27,184.27,34261
2020/05/20,14:31:00,184.27,184.40,184.21,184.39,58402
2020/05/20,14:32:00,184.40,184.48,184.39,184.47,59736
2020/05/20,14:33:00,184.47,184.52,184.41,184.52,58184
2020/05/20,14:34:00,184.52,184.63,184.52,184.59,38845
2020/05/20,14:35:00,184.59,184.65,184.59,184.63,34159
2020/05/20,14:36:00,184.63,184.74,184.59,184.74,63522
2020/05/20,14:37:00,184.74,184.87,184.72,184.82,65690
2020/05/20,14:38:00,184.83,184.99,184.82,184.96,90774
2020/05/20,14:39:00,184.96,184.96,184.89,184.91,40244
2020/05/20,14:40:00,184.91,184.95,184.80,184.85,53496
2020/05/20,14:41:00,184.85,184.90,184.82,184.86,65538
2020/05/20,14:42:00,184.86,184.86,184.77,184.81,40666
2020/05/20,14:43:00,184.81,184.95,184.81,184.84,56050
2020/05/20,14:44:00,184.84,184.90,184.84,184.86,31301
2020/05/20,14:45:00,184.86,184.95,184.84,184.93,42091
2020/05/20,14:46:00,184.93,184.98,184.76,184.79,63544
2020/05/20,14:47:00,184.79,184.86,184.75,184.83,47453
2020/05/20,14:48:00,184.84,184.88,184.81,184.84,43815
2020/05/20,14:49:00,184.84,184.85,184.77,184.82,32531
2020/05/20,14:50:00,184.82,184.97,184.82,184.95,64995
2020/05/20,14:51:00,184.96,184.99,184.91,184.98,50610
2020/05/20,14:52:00,184.98,185.07,184.94,185.05,151631
2020/05/20,14:53:00,185.05,185.19,184.99,185.17,105377
2020/05/20,14:54:00,185.17,185.33,185.13,185.32,109151
2020/05/20,14:55:00,185.32,185.51,185.28,185.49,165190
2020/05/20,14:56:00,185.49,185.49,185.34,185.43,106049
2020/05/20,14:57:00,185.43,185.50,185.40,185.45,100981
2020/05/20,14:58:00,185.45,185.45,185.36,185.40,67362
2020/05/20,14:59:00,185.40,185.47,185.39,185.43,49292
2020/05/20,15:00:00,185.44,185.50,185.41,185.44,87111
2020/05/20,15:01:00,185.44,185.60,185.38,185.57,108571
2020/05/20,15:02:00,185.57,185.60,185.54,185.57,57347
2020/05/20,15:03:00,185.57,185.60,185.55,185.58,28838
2020/05/20,15:04:00,185.58,185.68,185.58,185.59,92368
2020/05/20,15:05:00,185.59,185.59,185.44,185.57,58967
2020/05/20,15:06:00,185.57,185.58,185.42,185.50,57468
2020/05/20,15:07:00,185.50,185.57,185.43,185.47,45897
2020/05/20,15:08:00,185.48,185.55,185.38,185.39,41058
2020/05/20,15:09:00,185.40,185.40,185.25,185.29,91790
2020/05/20,15:10:00,185.29,185.33,185.22,185.28,47247
2020/05/20,15:11:00,185.27,185.42,185.23,185.27,67847
2020/05/20,15:12:00,185.27,185.32,184.98,185.07,72621
2020/05/20,15:13:00,185.07,185.12,184.81,184.86,64503
2020/05/20,15:14:00,184.86,185.06,184.86,185.06,76712
2020/05/20,15:15:00,185.06,185.15,185.03,185.13,54254
2020/05/20,15:16:00,185.14,185.22,185.08,185.19,59597
2020/05/20,15:17:00,185.18,185.20,185.10,185.15,50198
2020/05/20,15:18:00,185.15,185.19,185.03,185.19,54881
2020/05/20,15:19:00,185.17,185.29,185.15,185.19,59754
2020/05/20,15:20:00,185.18,185.19,185.11,185.12,32890
2020/05/20,15:21:00,185.12,185.37,185.12,185.37,41430
2020/05/20,15:22:00,185.37,185.41,185.31,185.38,67854
2020/05/20,15:23:00,185.38,185.38,185.26,185.29,549393
2020/05/20,15:24:00,185.30,185.38,185.29,185.35,49174
2020/05/20,15:25:00,185.35,185.40,185.33,185.37,32365
2020/05/20,15:26:00,185.37,185.41,185.33,185.39,37746
2020/05/20,15:27:00,185.39,185.39,185.30,185.33,37736
2020/05/20,15:28:00,185.33,185.38,185.25,185.35,52281
2020/05/20,15:29:00,185.35,185.59,185.35,185.57,79416
2020/05/20,15:30:00,185.57,185.59,185.53,185.57,48061
2020/05/20,15:31:00,185.57,185.58,185.47,185.51,77879
2020/05/20,15:32:00,185.52,185.55,185.30,185.55,74255
2020/05/20,15:33:00,185.55,185.69,185.52,185.62,102181
2020/05/20,15:34:00,185.62,185.62,185.35,185.36,77912
2020/05/20,15:35:00,185.36,185.46,185.32,185.43,52670
2020/05/20,15:36:00,185.42,185.58,185.39,185.53,76095
2020/05/20,15:37:00,185.53,185.64,185.48,185.63,92209
2020/05/20,15:38:00,185.63,185.70,185.57,185.61,80874
2020/05/20,15:39:00,185.61,185.67,185.55,185.65,61654
2020/05/20,15:40:00,185.65,185.76,185.62,185.76,85567
2020/05/20,15:41:00,185.76,185.76,185.55,185.64,97380
2020/05/20,15:42:00,185.64,185.64,185.52,185.62,67814
2020/05/20,15:43:00,185.62,185.68,185.60,185.66,38450
2020/05/20,15:44:00,185.66,185.66,185.60,185.63,42303
2020/05/20,15:45:00,185.63,185.74,185.60,185.73,74123
2020/05/20,15:46:00,185.73,185.74,185.58,185.60,98450
2020/05/20,15:47:00,185.60,185.60,185.38,185.43,105135
2020/05/20,15:48:00,185.43,185.43,185.27,185.40,70974
2020/05/20,15:49:00,185.40,185.47,185.25,185.26,82431
2020/05/20,15:50:00,185.26,185.28,185.20,185.23,82916
2020/05/20,15:51:00,185.22,185.48,185.19,185.40,139431
2020/05/20,15:52:00,185.38,185.41,185.06,185.25,98284
2020/05/20,15:53:00,185.22,185.32,185.18,185.18,145456
2020/05/20,15:54:00,185.17,185.22,185.11,185.19,85154
2020/05/20,15:55:00,185.21,185.43,185.20,185.43,124194
2020/05/20,15:56:00,185.39,185.53,185.36,185.44,103156
2020/05/20,15:57:00,185.44,185.47,185.41,185.42,82787
2020/05/20,15:58:00,185.55,185.68,185.47,185.66,247821
2020/05/21,09:31:00,185.40,186.20,185.39,186.10,258806
2020/05/21,09:32:00,186.10,186.42,185.96,186.08,212766
2020/05/21,09:33:00,186.08,186.24,186.06,186.17,95515
2020/05/21,09:34:00,186.17,186.24,185.93,186.20,150405
2020/05/21,09:35:00,186.20,186.44,186.18,186.41,123109
2020/05/21,09:36:00,186.41,186.45,186.16,186.21,139588
2020/05/21,09:37:00,186.21,186.45,186.20,186.42,83292
2020/05/21,09:38:00,186.42,186.45,186.28,186.31,140605
2020/05/21,09:39:00,186.31,186.45,186.30,186.44,127168
2020/05/21,09:40:00,186.44,186.48,186.25,186.25,135480
2020/05/21,09:41:00,186.25,186.39,186.24,186.31,87155
2020/05/21,09:42:00,186.29,186.53,186.29,186.53,104174
2020/05/21,09:43:00,186.53,186.57,186.39,186.50,97878
2020/05/21,09:44:00,186.50,186.58,186.39,186.46,90586
2020/05/21,09:45:00,186.46,186.58,186.44,186.56,75097
2020/05/21,09:46:00,186.56,186.67,186.50,186.52,121393
2020/05/21,09:47:00,186.52,186.60,186.47,186.55,71483
2020/05/21,09:48:00,186.55,186.58,186.47,186.51,134302
2020/05/21,09:49:00,186.51,186.53,186.41,186.44,90946
2020/05/21,09:50:00,186.44,186.47,186.25,186.29,106247
2020/05/21,09:51:00,186.29,186.45,186.20,186.20,125966
2020/05/21,09:52:00,186.20,186.30,186.05,186.28,158793
2020/05/21,09:53:00,186.28,186.34,186.22,186.33,95034
2020/05/21,09:54:00,186.33,186.40,186.20,186.21,81360
2020/05/21,09:55:00,186.21,186.21,185.94,186.01,145583
2020/05/21,09:56:00,186.01,186.08,185.81,185.85,104202
2020/05/21,09:57:00,185.85,185.87,185.77,185.85,72683
2020/05/21,09:58:00,185.85,185.92,185.69,185.74,156349
2020/05/21,09:59:00,185.74,185.74,185.53,185.55,74674
2020/05/21,10:00:00,185.55,185.91,185.48,185.89,144771
2020/05/21,10:01:00,185.89,186.08,185.86,185.93,99223
2020/05/21,10:02:00,185.92,185.93,185.65,185.68,52248
2020/05/21,10:03:00,185.68,185.80,185.56,185.73,75752
2020/05/21,10:04:00,185.73,185.78,185.62,185.67,50933
2020/05/21,10:05:00,185.67,185.74,185.43,185.46,114542
2020/05/21,10:06:00,185.45,185.62,185.30,185.53,76146
2020/05/21,10:07:00,185.53,185.57,185.31,185.31,55044
2020/05/21,10:08:00,185.31,185.59,185.31,185.59,51185
2020/05/21,10:09:00,185.59,185.69,185.55,185.57,58198
2020/05/21,10:10:00,185.57,185.72,185.56,185.65,44898
2020/05/21,10:11:00,185.65,185.84,185.61,185.71,64277
2020/05/21,10:12:00,185.71,185.71,185.50,185.62,78689
2020/05/21,10:13:00,185.62,185.72,185.55,185.63,57784
2020/05/21,10:14:00,185.63,185.64,185.37,185.46,97997
2020/05/21,10:15:00,185.46,185.67,185.45,185.64,64947
2020/05/21,10:16:00,185.64,185.74,185.48,185.72,70051
2020/05/21,10:17:00,185.72,185.85,185.72,185.78,76254
2020/05/21,10:18:00,185.78,185.85,185.58,185.67,71281
2020/05/21,10:19:00,185.67,185.76,185.64,185.70,48811
2020/05/21,10:20:00,185.70,185.74,185.62,185.67,47687
2020/05/21,10:21:00,185.67,185.70,185.50,185.52,53290
2020/05/21,10:22:00,185.52,185.57,185.38,185.42,93020
2020/05/21,10:23:00,185.42,185.64,185.42,185.63,40196
2020/05/21,10:24:00,185.63,185.75,185.57,185.74,47444
2020/05/21,10:25:00,185.74,185.75,185.66,185.71,56684
2020/05/21,10:26:00,185.71,185.71,185.56,185.65,61134
2020/05/21,10:27:00,185.64,185.66,185.54,185.57,27241
2020/05/21,10:28:00,185.57,185.63,185.56,185.56,35214
2020/05/21,10:29:00,185.56,185.56,185.37,185.43,57188
2020/05/21,10:30:00,185.43,185.46,185.29,185.39,68046
2020/05/21,10:31:00,185.39,185.39,184.97,185.02,165983
2020/05/21,10:32:00,185.02,185.07,184.89,184.89,84943
2020/05/21,10:33:00,184.90,184.96,184.80,184.87,77414
2020/05/21,10:34:00,184.87,185.01,184.84,184.86,70220
2020/05/21,10:35:00,184.87,185.00,184.87,184.88,52283
2020/05/21,10:36:00,184.88,184.88,184.56,184.64,103818
2020/05/21,10:37:00,184.64,184.81,184.64,184.81,52288
2020/05/21,10:38:00,184.81,184.93,184.74,184.89,68106
2020/05/21,10:39:00,184.89,184.94,184.69,184.76,71105
2020/05/21,10:40:00,184.76,184.78,184.47,184.61,96888
2020/05/21,10:41:00,184.61,185.00,184.55,184.99,76402
2020/05/21,10:42:00,184.99,184.99,184.73,184.85,56046
2020/05/21,10:43:00,184.85,184.95,184.76,184.91,71202
2020/05/21,10:44:00,184.91,185.11,184.84,185.10,75510
2020/05/21,10:45:00,185.10,185.14,184.97,185.06,52870
2020/05/21,10:46:00,185.06,185.08,184.84,184.95,52036
2020/05/21,10:47:00,184.95,185.03,184.85,184.89,39849
2020/05/21,10:48:00,184.89,185.07,184.87,185.05,29762
2020/05/21,10:49:00,185.05,185.18,185.05,185.12,68032
2020/05/21,10:50:00,185.14,185.15,185.04,185.08,57979
2020/05/21,10:51:00,185.07,185.33,185.02,185.29,86164
2020/05/21,10:52:00,185.29,185.38,185.24,185.26,57807
2020/05/21,10:53:00,185.24,185.30,185.12,185.24,40732
2020/05/21,10:54:00,185.22,185.30,185.12,185.28,56706
2020/05/21,10:55:00,185.28,185.40,185.22,185.25,57461
2020/05/21,10:56:00,185.25,185.48,185.17,185.47,55452
2020/05/21,10:57:00,185.47,185.55,185.36,185.40,44662
2020/05/21,10:58:00,185.40,185.40,185.20,185.34,45166
2020/05/21,10:59:00,185.32,185.32,185.22,185.28,48432
2020/05/21,11:00:00,185.28,185.41,185.21,185.27,50226
2020/05/21,11:01:00,185.28,185.28,184.71,184.88,126221
2020/05/21,11:02:00,184.88,185.12,184.82,185.11,109908
2020/05/21,11:03:00,185.12,185.18,184.98,185.01,58333
2020/05/21,11:04:00,185.00,185.00,184.83,184.83,57735
2020/05/21,11:05:00,184.82,184.84,184.71,184.75,42908
2020/05/21,11:06:00,184.75,184.85,184.68,184.74,52059
2020/05/21,11:07:00,184.74,184.74,184.57,184.65,54633
2020/05/21,11:08:00,184.65,184.75,184.61,184.63,50472
2020/05/21,11:09:00,184.64,184.64,184.47,184.53,53067
2020/05/21,11:10:00,184.53,184.69,184.52,184.64,43034
2020/05/21,11:11:00,184.64,184.90,184.55,184.85,56212
2020/05/21,11:12:00,184.85,184.90,184.80,184.85,35981
2020/05/21,11:13:00,184.85,184.87,184.77,184.82,25831
2020/05/21,11:14:00,184.82,184.90,184.81,184.89,33964
2020/05/21,11:15:00,184.89,184.97,184.88,184.93,29938
2020/05/21,11:16:00,184.93,184.94,184.81,184.83,27515
2020/05/21,11:17:00,184.83,184.89,184.58,184.58,50463
2020/05/21,11:18:00,184.58,184.62,184.36,184.39,117529
2020/05/21,11:19:00,184.41,184.50,184.31,184.40,68573
2020/05/21,11:20:00,184.40,184.59,184.40,184.57,92529
2020/05/21,11:21:00,184.57,184.69,184.54,184.67,38253
2020/05/21,11:22:00,184.68,184.70,184.42,184.43,46560
2020/05/21,11:23:00,184.43,184.49,184.24,184.30,69900
2020/05/21,11:24:00,184.30,184.44,184.28,184.34,53697
2020/05/21,11:25:00,184.34,184.44,184.31,184.36,84959
2020/05/21,11:26:00,184.36,184.39,184.20,184.27,60341
2020/05/21,11:27:00,184.26,184.40,184.18,184.32,50174
2020/05/21,11:28:00,184.32,184.44,184.32,184.42,41141
2020/05/21,11:29:00,184.42,184.42,184.33,184.33,30667
2020/05/21,11:30:00,184.33,184.52,184.23,184.52,42596
2020/05/21,11:31:00,184.52,184.66,184.50,184.63,63471
2020/05/21,11:32:00,184.63,184.66,184.56,184.56,31399
2020/05/21,11:33:00,184.57,184.65,184.57,184.60,19162
2020/05/21,11:34:00,184.60,184.62,184.55,184.58,32085
2020/05/21,11:35:00,184.58,184.60,184.47,184.52,47423
2020/05/21,11:36:00,184.52,184.56,184.44,184.49,49605
2020/05/21,11:37:00,184.49,184.63,184.47,184.54,30438
2020/05/21,11:38:00,184.54,184.69,184.48,184.66,30817
2020/05/21,11:39:00,184.66,184.77,184.63,184.72,46612
2020/05/21,11:40:00,184.72,184.80,184.68,184.77,42722
2020/05/21,11:41:00,184.77,184.93,184.72,184.93,51570
2020/05/21,11:42:00,184.94,184.99,184.90,184.99,39791
2020/05/21,11:43:00,185.00,185.12,184.98,185.01,53248
2020/05/21,11:44:00,185.01,185.02,184.95,184.96,43017
2020/05/21,11:45:00,184.96,185.06,184.95,184.97,41414
2020/05/21,11:46:00,184.97,185.05,184.95,184.99,42441
2020/05/21,11:47:00,184.99,185.11,184.99,185.10,37097
2020/05/21,11:48:00,185.10,185.10,184.95,184.95,50674
2020/05/21,11:49:00,184.95,184.98,184.90,184.94,31859
2020/05/21,11:50:00,184.94,185.02,184.91,184.91,25224
2020/05/21,11:51:00,184.91,185.02,184.85,184.94,27396
2020/05/21,11:52:00,184.94,185.09,184.94,184.98,47759
2020/05/21,11:53:00,184.98,185.08,184.95,185.04,27265
2020/05/21,11:54:00,185.04,185.14,185.02,185.04,38005
2020/05/21,11:55:00,185.04,185.16,185.00,185.08,74802
2020/05/21,11:56:00,185.06,185.19,185.02,185.12,26357
2020/05/21,11:57:00,185.12,185.13,185.00,185.03,39333
2020/05/21,11:58:00,185.03,185.05,184.88,184.92,60002
2020/05/21,11:59:00,184.92,185.00,184.85,184.88,29224
2020/05/21,12:00:00,184.89,184.93,184.77,184.82,34261
2020/05/21,12:01:00,184.82,185.09,184.81,185.02,34193
2020/05/21,12:02:00,185.02,185.30,185.02,185.24,75987
2020/05/21,12:03:00,185.24,185.36,185.21,185.31,65763
2020/05/21,12:04:00,185.31,185.33,185.28,185.29,38154
2020/05/21,12:05:00,185.29,185.33,185.20,185.29,48267
2020/05/21,12:06:00,185.28,185.39,185.26,185.34,41664
2020/05/21,12:07:00,185.34,185.37,185.26,185.36,34160
2020/05/21,12:08:00,185.37,185.38,185.28,185.30,29072
2020/05/21,12:09:00,185.30,185.37,185.25,185.30,49748
2020/05/21,12:10:00,185.31,185.34,185.26,185.34,32734
2020/05/21,12:11:00,185.34,185.35,185.15,185.18,42494
2020/05/21,12:12:00,185.18,185.31,185.11,185.31,45231
2020/05/21,12:13:00,185.31,185.34,185.28,185.32,33055
2020/05/21,12:14:00,185.30,185.31,185.21,185.28,31563
2020/05/21,12:15:00,185.28,185.42,185.26,185.40,42527
2020/05/21,12:16:00,185.40,185.40,185.32,185.38,41181
2020/05/21,12:17:00,185.38,185.39,185.30,185.34,25140
2020/05/21,12:18:00,185.34,185.45,185.33,185.42,29014
2020/05/21,12:19:00,185.42,185.42,185.15,185.19,61125
2020/05/21,12:20:00,185.19,185.19,185.12,185.15,30522
2020/05/21,12:21:00,185.15,185.24,185.07,185.23,20250
2020/05/21,12:22:00,185.23,185.27,185.19,185.22,22041
2020/05/21,12:23:00,185.22,185.22,185.04,185.14,45572
2020/05/21,12:24:00,185.13,185.16,185.04,185.05,25574
2020/05/21,12:25:00,185.05,185.08,185.00,185.06,39746
2020/05/21,12:26:00,185.08,185.17,185.02,185.09,21027
2020/05/21,12:27:00,185.09,185.35,185.09,185.32,54864
2020/05/21,12:28:00,185.32,185.33,185.27,185.27,33535
2020/05/21,12:29:00,185.27,185.27,185.15,185.15,26899
2020/05/21,12:30:00,185.15,185.15,184.96,185.00,65388
2020/05/21,12:31:00,184.99,185.00,184.76,184.84,58568
2020/05/21,12:32:00,184.84,184.89,184.83,184.86,33422
2020/05/21,12:33:00,184.86,185.04,184.86,184.95,43636
2020/05/21,12:34:00,184.95,184.95,184.74,184.75,36254
2020/05/21,12:35:00,184.75,184.83,184.71,184.76,42173
2020/05/21,12:36:00,184.76,184.88,184.76,184.80,36186
2020/05/21,12:37:00,184.80,184.85,184.75,184.81,24821
2020/05/21,12:38:00,184.79,184.83,184.70,184.82,34589
2020/05/21,12:39:00,184.82,184.88,184.59,184.74,83872
2020/05/21,12:40:00,184.73,184.79,184.53,184.62,62063
2020/05/21,12:41:00,184.62,184.77,184.58,184.74,32515
2020/05/21,12:42:00,184.74,184.87,184.73,184.84,24834
2020/05/21,12:43:00,184.84,184.90,184.82,184.84,33525
2020/05/21,12:44:00,184.82,184.83,184.73,184.77,24143
2020/05/21,12:45:00,184.78,184.82,184.75,184.76,25299
2020/05/21,12:46:00,184.76,184.87,184.66,184.86,39556
2020/05/21,12:47:00,184.86,184.87,184.74,184.77,24982
2020/05/21,12:48:00,184.77,184.87,184.76,184.82,32322
2020/05/21,12:49:00,184.82,184.83,184.77,184.82,25923
2020/05/21,12:50:00,184.82,184.90,184.75,184.75,35700
2020/05/21,12:51:00,184.76,184.90,184.68,184.89,44386
2020/05/21,12:52:00,184.89,184.89,184.72,184.80,41584
2020/05/21,12:53:00,184.81,184.84,184.67,184.67,22083
2020/05/21,12:54:00,184.67,184.70,184.48,184.56,87962
2020/05/21,12:55:00,184.55,184.77,184.55,184.71,48094
2020/05/21,12:56:00,184.71,184.72,184.62,184.64,38069
2020/05/21,12:57:00,184.64,184.64,184.50,184.50,41326
2020/05/21,12:58:00,184.50,184.52,184.46,184.47,33770
2020/05/21,12:59:00,184.48,184.51,184.42,184.47,42803
2020/05/21,13:00:00,184.49,184.56,184.42,184.50,52853
2020/05/21,13:01:00,184.50,184.65,184.33,184.35,97823
2020/05/21,13:02:00,184.35,184.49,184.29,184.36,42381
2020/05/21,13:03:00,184.36,184.58,184.29,184.56,65041
2020/05/21,13:04:00,184.57,185.10,184.55,184.97,148844
2020/05/21,13:05:00,184.97,184.97,184.80,184.87,49612
2020/05/21,13:06:00,184.87,184.91,184.73,184.86,46807
2020/05/21,13:07:00,184.85,184.85,184.67,184.68,42841
2020/05/21,13:08:00,184.67,184.70,184.51,184.67,63882
2020/05/21,13:09:00,184.67,184.77,184.62,184.64,37642
2020/05/21,13:10:00,184.64,184.64,184.45,184.56,80696
2020/05/21,13:11:00,184.56,184.81,184.55,184.67,51218
2020/05/21,13:12:00,184.67,184.69,184.52,184.59,55741
2020/05/21,13:13:00,184.59,184.71,184.55,184.62,25887
2020/05/21,13:14:00,184.62,184.64,184.48,184.63,63778
2020/05/21,13:15:00,184.63,184.71,184.56,184.57,29175
2020/05/21,13:16:00,184.58,184.62,184.46,184.46,59217
2020/05/21,13:17:00,184.46,184.48,184.36,184.38,56811
2020/05/21,13:18:00,184.38,184.51,184.33,184.38,69884
2020/05/21,13:19:00,184.38,184.48,184.34,184.40,55810
2020/05/21,13:20:00,184.42,184.50,184.27,184.27,78630
2020/05/21,13:21:00,184.27,184.27,184.13,184.16,73454
2020/05/21,13:22:00,184.16,184.20,184.12,184.13,47000
2020/05/21,13:23:00,184.13,184.14,183.89,183.94,185035
2020/05/21,13:24:00,183.94,184.16,183.82,184.08,123956
2020/05/21,13:25:00,184.09,184.23,184.07,184.21,53486
2020/05/21,13:26:00,184.21,184.22,184.07,184.07,66628
2020/05/21,13:27:00,184.07,184.18,184.02,184.06,55653
2020/05/21,13:28:00,184.06,184.09,184.00,184.05,60510
2020/05/21,13:29:00,184.05,184.29,184.04,184.22,50230
2020/05/21,13:30:00,184.22,184.35,184.09,184.33,74532
2020/05/21,13:31:00,184.32,184.39,184.23,184.24,56488
2020/05/21,13:32:00,184.24,184.24,184.03,184.04,61738
2020/05/21,13:33:00,184.04,184.27,184.01,184.17,77133
2020/05/21,13:34:00,184.17,184.24,184.07,184.18,35377
2020/05/21,13:35:00,184.18,184.27,184.17,184.21,48649
2020/05/21,13:36:00,184.22,184.27,184.16,184.23,42486
2020/05/21,13:37:00,184.23,184.25,184.14,184.21,44200
2020/05/21,13:38:00,184.21,184.32,183.95,184.17,111169
2020/05/21,13:39:00,184.17,184.32,184.12,184.25,56518
2020/05/21,13:40:00,184.25,184.25,184.10,184.10,32072
2020/05/21,13:41:00,184.10,184.11,183.90,183.99,71261
2020/05/21,13:42:00,183.99,184.05,183.98,184.01,40448
2020/05/21,13:43:00,184.01,184.25,184.00,184.19,64392
2020/05/21,13:44:00,184.19,184.27,184.18,184.23,42654
2020/05/21,13:45:00,184.23,184.23,184.09,184.17,31620
2020/05/21,13:46:00,184.17,184.18,184.07,184.12,58474
2020/05/21,13:47:00,184.13,184.18,184.09,184.12,22447
2020/05/21,13:48:00,184.12,184.31,184.09,184.27,39960
2020/05/21,13:49:00,184.27,184.27,184.09,184.09,39757
2020/05/21,13:50:00,184.09,184.19,184.08,184.15,26617
2020/05/21,13:51:00,184.15,184.18,184.06,184.17,39703
2020/05/21,13:52:00,184.17,184.24,184.10,184.19,43489
2020/05/21,13:53:00,184.19,184.20,184.11,184.13,37771
2020/05/21,13:54:00,184.13,184.15,184.06,184.14,39353
2020/05/21,13:55:00,184.14,184.24,184.13,184.15,33582
2020/05/21,13:56:00,184.15,184.15,184.07,184.12,46580
2020/05/21,13:57:00,184.13,184.27,184.13,184.25,54322
2020/05/21,13:58:00,184.25,184.30,184.21,184.28,58572
2020/05/21,13:59:00,184.28,184.28,184.22,184.27,30826
2020/05/21,14:00:00,184.27,184.30,184.14,184.14,101514
2020/05/21,14:01:00,184.15,184.32,184.08,184.32,112410
2020/05/21,14:02:00,184.32,184.45,184.32,184.40,88787
2020/05/21,14:03:00,184.40,184.48,184.35,184.46,60120
2020/05/21,14:04:00,184.47,184.60,184.43,184.52,89752
2020/05/21,14:05:00,184.52,184.68,184.51,184.66,73777
2020/05/21,14:06:00,184.65,184.67,184.54,184.56,60939
2020/05/21,14:07:00,184.56,184.60,184.46,184.56,42633
2020/05/21,14:08:00,184.55,184.64,184.53,184.54,28563
2020/05/21,14:09:00,184.54,184.54,184.40,184.43,70914
2020/05/21,14:10:00,184.43,184.55,184.43,184.48,39386
2020/05/21,14:11:00,184.48,184.51,184.37,184.45,42442
2020/05/21,14:12:00,184.45,184.47,184.41,184.45,40476
2020/05/21,14:13:00,184.44,184.54,184.44,184.46,42116
2020/05/21,14:14:00,184.46,184.47,184.40,184.42,24788
2020/05/21,14:15:00,184.42,184.45,184.37,184.44,25140
2020/05/21,14:16:00,184.44,184.54,184.43,184.45,33996
2020/05/21,14:17:00,184.45,184.45,184.39,184.41,25082
2020/05/21,14:18:00,184.41,184.43,184.34,184.39,44426
2020/05/21,14:19:00,184.39,184.40,184.33,184.40,24553
2020/05/21,14:20:00,184.40,184.44,184.35,184.38,22087
2020/05/21,14:21:00,184.38,184.49,184.37,184.49,39584
2020/05/21,14:22:00,184.49,184.49,184.43,184.47,20410
2020/05/21,14:23:00,184.47,184.52,184.42,184.51,33004
2020/05/21,14:24:00,184.50,184.58,184.50,184.54,36485
2020/05/21,14:25:00,184.54,184.59,184.48,184.58,38841
2020/05/21,14:26:00,184.58,184.58,184.47,184.49,38278
2020/05/21,14:27:00,184.49,184.49,184.39,184.41,28740
2020/05/21,14:28:00,184.41,184.42,184.32,184.40,54409
2020/05/21,14:29:00,184.39,184.43,184.38,184.38,26166
2020/05/21,14:30:00,184.39,184.42,184.35,184.41,39631
2020/05/21,14:31:00,184.41,184.42,184.34,184.41,36790
2020/05/21,14:32:00,184.41,184.41,184.27,184.33,49644
2020/05/21,14:33:00,184.33,184.34,184.25,184.26,23495
2020/05/21,14:34:00,184.26,184.26,184.19,184.23,47875
2020/05/21,14:35:00,184.23,184.27,184.15,184.21,45970
2020/05/21,14:36:00,184.21,184.21,183.93,183.96,122773
2020/05/21,14:37:00,183.97,184.02,183.63,183.71,155796
2020/05/21,14:38:00,183.72,183.94,183.65,183.83,109213
2020/05/21,14:39:00,183.83,183.92,183.73,183.75,64361
2020/05/21,14:40:00,183.76,183.80,183.68,183.80,69714
2020/05/21,14:41:00,183.80,183.91,183.76,183.90,83276
2020/05/21,14:42:00,183.90,183.98,183.86,183.89,66915
2020/05/21,14:43:00,183.89,183.90,183.79,183.82,70033
2020/05/21,14:44:00,183.82,183.89,183.78,183.82,44744
2020/05/21,14:45:00,183.82,183.83,183.73,183.79,61873
2020/05/21,14:46:00,183.79,183.79,183.65,183.70,74062
2020/05/21,14:47:00,183.70,183.72,183.63,183.70,35052
2020/05/21,14:48:00,183.70,183.73,183.42,183.54,171482
2020/05/21,14:49:00,183.54,183.58,183.43,183.45,63545
2020/05/21,14:50:00,183.44,183.55,183.41,183.47,56992
2020/05/21,14:51:00,183.46,183.64,183.45,183.52,104261
2020/05/21,14:52:00,183.52,183.66,183.38,183.64,114152
2020/05/21,14:53:00,183.64,183.78,183.60,183.68,51404
2020/05/21,14:54:00,183.68,183.76,183.65,183.69,63968
2020/05/21,14:55:00,183.70,183.75,183.67,183.73,36441
2020/05/21,14:56:00,183.75,183.79,183.70,183.79,48754
2020/05/21,14:57:00,183.78,183.96,183.78,183.95,83708
2020/05/21,14:58:00,183.95,184.00,183.90,183.92,35901
2020/05/21,14:59:00,183.91,183.91,183.80,183.88,67948
2020/05/21,15:00:00,183.88,183.94,183.83,183.85,44023
2020/05/21,15:01:00,183.85,184.43,183.85,184.15,165307
2020/05/21,15:02:00,184.17,184.19,184.08,184.08,61147
2020/05/21,15:03:00,184.08,184.20,183.96,184.17,80217
2020/05/21,15:04:00,184.17,184.28,184.15,184.22,41407
2020/05/21,15:05:00,184.22,184.23,184.18,184.18,100313
2020/05/21,15:06:00,184.18,184.22,184.05,184.11,74457
2020/05/21,15:07:00,184.11,184.22,184.07,184.13,48677
2020/05/21,15:08:00,184.13,184.17,184.06,184.13,68170
2020/05/21,15:09:00,184.12,184.18,184.11,184.12,34419
2020/05/21,15:10:00,184.12,184.16,184.08,184.10,35602
2020/05/21,15:11:00,184.10,184.11,183.96,183.99,49432
2020/05/21,15:12:00,183.99,184.07,183.95,183.98,32983
2020/05/21,15:13:00,183.98,184.02,183.88,183.90,38090
2020/05/21,15:14:00,183.90,183.95,183.85,183.94,58296
2020/05/21,15:15:00,183.94,184.04,183.94,184.01,88434
2020/05/21,15:16:00,184.01,184.06,183.87,184.04,64036
2020/05/21,15:17:00,184.03,184.03,183.94,184.01,36471
2020/05/21,15:18:00,184.01,184.02,183.73,183.85,81553
2020/05/21,15:19:00,183.85,183.99,183.85,183.99,51975
2020/05/21,15:20:00,183.99,184.12,183.97,184.01,89637
2020/05/21,15:21:00,184.01,184.02,183.96,183.98,57386
2020/05/21,15:22:00,183.98,184.02,183.96,184.01,42694
2020/05/21,15:23:00,184.02,184.11,183.98,184.00,47171
2020/05/21,15:24:00,184.00,184.03,183.93,184.03,35236
2020/05/21,15:25:00,184.03,184.09,184.01,184.04,43620
2020/05/21,15:26:00,184.04,184.08,183.98,184.06,39812
2020/05/21,15:27:00,184.06,184.10,184.00,184.01,45843
2020/05/21,15:28:00,184.01,184.09,183.97,184.04,48967
2020/05/21,15:29:00,184.04,184.04,183.90,183.92,77728
2020/05/21,15:30:00,183.92,184.00,183.90,183.95,55729
2020/05/21,15:31:00,183.95,184.02,183.89,183.95,78701
2020/05/21,15:32:00,183.95,184.06,183.86,183.86,50305
2020/05/21,15:33:00,183.86,183.86,183.58,183.63,114020
2020/05/21,15:34:00,183.63,183.80,183.58,183.79,107499
2020/05/21,15:35:00,183.79,183.79,183.65,183.67,47709
2020/05/21,15:36:00,183.67,183.71,183.53,183.55,78119
2020/05/21,15:37:00,183.55,183.70,183.50,183.65,75207
2020/05/21,15:38:00,183.66,184.00,183.65,184.00,105183
2020/05/21,15:39:00,184.00,184.06,183.91,183.91,59944
2020/05/21,15:40:00,183.92,184.14,183.92,184.05,75864
2020/05/21,15:41:00,184.03,184.06,183.91,183.92,60848
2020/05/21,15:42:00,183.92,184.13,183.91,184.07,113267
2020/05/21,15:43:00,184.07,184.21,184.03,184.04,70777
2020/05/21,15:44:00,184.04,184.13,183.96,184.07,78247
2020/05/21,15:45:00,184.07,184.21,184.05,184.20,59384
2020/05/21,15:46:00,184.20,184.20,183.92,184.07,102713
2020/05/21,15:47:00,184.07,184.17,183.98,184.17,150195
2020/05/21,15:48:00,184.17,184.25,184.05,184.08,73302
2020/05/21,15:49:00,184.07,184.12,183.92,183.92,80630
2020/05/21,15:50:00,183.92,184.09,183.92,184.08,84502
2020/05/21,15:51:00,184.08,184.41,183.95,183.95,142201
2020/05/21,15:52:00,183.96,183.99,183.73,183.82,117571
2020/05/21,15:53:00,183.84,183.84,183.63,183.63,87333
2020/05/21,15:54:00,183.63,183.69,183.60,183.62,84818
2020/05/21,15:55:00,183.62,183.64,183.42,183.43,163781
2020/05/21,15:56:00,183.42,183.60,183.41,183.43,119958
2020/05/21,15:57:00,183.41,183.46,183.32,183.41,191025
2020/05/21,15:58:00,183.35,183.39,183.30,183.39,126892
2020/05/21,15:59:00,183.34,183.58,183.31,183.43,352199
2020/05/22,09:31:00,183.19,183.37,183.00,183.22,172037
2020/05/22,09:32:00,183.22,183.40,182.97,183.36,124406
2020/05/22,09:33:00,183.36,183.41,183.07,183.08,60114
2020/05/22,09:34:00,183.08,183.37,182.90,183.32,85709
2020/05/22,09:35:00,183.32,183.53,183.30,183.40,100892
2020/05/22,09:36:00,183.40,183.42,183.03,183.15,86399
2020/05/22,09:37:00,183.15,183.17,182.82,182.88,116849
2020/05/22,09:38:00,182.88,182.99,182.79,182.97,81175
2020/05/22,09:39:00,182.97,182.97,182.83,182.87,70749
2020/05/22,09:40:00,182.87,182.97,182.78,182.78,66510
2020/05/22,09:41:00,182.78,182.98,182.75,182.95,60502
2020/05/22,09:42:00,182.95,183.14,182.79,182.99,109799
2020/05/22,09:43:00,182.99,183.42,182.99,183.38,75889
2020/05/22,09:44:00,183.38,183.68,183.38,183.60,78867
2020/05/22,09:45:00,183.60,183.77,183.56,183.57,77339
2020/05/22,09:46:00,183.57,183.64,183.44,183.61,64860
2020/05/22,09:47:00,183.58,183.70,183.47,183.47,83377
2020/05/22,09:48:00,183.47,183.73,183.38,183.72,83878
2020/05/22,09:49:00,183.72,183.92,183.69,183.92,68702
2020/05/22,09:50:00,183.92,184.09,183.88,183.94,90975
2020/05/22,09:51:00,183.93,183.95,183.83,183.88,72743
2020/05/22,09:52:00,183.88,184.02,183.87,183.93,76160
2020/05/22,09:53:00,183.93,183.98,183.75,183.94,39342
2020/05/22,09:54:00,183.94,184.24,183.92,184.15,109988
2020/05/22,09:55:00,184.15,184.32,184.12,184.23,73504
2020/05/22,09:56:00,184.23,184.27,184.15,184.17,49893
2020/05/22,09:57:00,184.17,184.21,184.03,184.07,80776
2020/05/22,09:58:00,184.07,184.20,184.07,184.17,51277
2020/05/22,09:59:00,184.17,184.30,184.11,184.27,53926
2020/05/22,10:00:00,184.27,184.46,184.25,184.33,132326
2020/05/22,10:01:00,184.33,184.40,184.17,184.30,75003
2020/05/22,10:02:00,184.30,184.30,184.04,184.04,56065
2020/05/22,10:03:00,184.04,184.13,184.01,184.08,74099
2020/05/22,10:04:00,184.07,184.08,183.93,184.03,75871
2020/05/22,10:05:00,184.03,184.24,184.03,184.13,64991
2020/05/22,10:06:00,184.13,184.15,183.80,183.80,60023
2020/05/22,10:07:00,183.80,183.94,183.72,183.83,97469
2020/05/22,10:08:00,183.82,183.88,183.46,183.47,85793
2020/05/22,10:09:00,183.47,183.61,183.45,183.57,71458
2020/05/22,10:10:00,183.57,183.70,183.57,183.61,65680
2020/05/22,10:11:00,183.61,183.68,183.30,183.31,90437
2020/05/22,10:12:00,183.31,183.56,183.30,183.53,73422
2020/05/22,10:13:00,183.54,183.68,183.50,183.67,96346
2020/05/22,10:14:00,183.68,183.69,183.50,183.52,47264
2020/05/22,10:15:00,183.52,183.54,183.30,183.41,58723
2020/05/22,10:16:00,183.40,183.43,183.27,183.42,53240
2020/05/22,10:17:00,183.42,183.52,183.34,183.37,53061
2020/05/22,10:18:00,183.37,183.41,183.22,183.24,50952
2020/05/22,10:19:00,183.24,183.25,183.08,183.09,75771
2020/05/22,10:20:00,183.09,183.28,183.01,183.21,72342
2020/05/22,10:21:00,183.21,183.37,183.20,183.29,72290
2020/05/22,10:22:00,183.29,183.49,183.29,183.42,88496
2020/05/22,10:23:00,183.42,183.47,183.25,183.45,58034
2020/05/22,10:24:00,183.45,183.57,183.31,183.31,64384
2020/05/22,10:25:00,183.31,183.42,183.26,183.33,47734
2020/05/22,10:26:00,183.33,183.49,183.29,183.45,48952
2020/05/22,10:27:00,183.45,183.65,183.42,183.64,74076
2020/05/22,10:28:00,183.64,183.69,183.47,183.51,64008
2020/05/22,10:29:00,183.51,183.80,183.51,183.76,60018
2020/05/22,10:30:00,183.76,183.90,183.67,183.90,48182
2020/05/22,10:31:00,183.90,183.93,183.65,183.78,56719
2020/05/22,10:32:00,183.78,183.83,183.72,183.79,42184
2020/05/22,10:33:00,183.79,183.89,183.73,183.76,52745
2020/05/22,10:34:00,183.76,183.77,183.60,183.60,47628
2020/05/22,10:35:00,183.60,183.74,183.53,183.71,111122
2020/05/22,10:36:00,183.71,183.76,183.62,183.63,39312
2020/05/22,10:37:00,183.63,183.81,183.62,183.70,35220
2020/05/22,10:38:00,183.70,183.77,183.62,183.62,34012
2020/05/22,10:39:00,183.62,183.78,183.58,183.77,41117
2020/05/22,10:40:00,183.77,183.78,183.66,183.76,33925
2020/05/22,10:41:00,183.76,183.91,183.70,183.72,40336
2020/05/22,10:42:00,183.72,183.87,183.70,183.79,49660
2020/05/22,10:43:00,183.81,183.97,183.80,183.92,56155
2020/05/22,10:44:00,183.92,183.95,183.74,183.76,45691
2020/05/22,10:45:00,183.76,183.88,183.71,183.71,42556
2020/05/22,10:46:00,183.71,183.83,183.62,183.81,37939
2020/05/22,10:47:00,183.81,183.86,183.69,183.74,40290
2020/05/22,10:48:00,183.73,183.83,183.71,183.83,34066
2020/05/22,10:49:00,183.83,183.83,183.63,183.63,33460
2020/05/22,10:50:00,183.63,183.70,183.44,183.48,51296
2020/05/22,10:51:00,183.48,183.58,183.33,183.56,60804
2020/05/22,10:52:00,183.56,183.68,183.55,183.55,48527
2020/05/22,10:53:00,183.55,183.55,183.46,183.51,48214
2020/05/22,10:54:00,183.51,183.63,183.43,183.45,36267
2020/05/22,10:55:00,183.45,183.45,183.36,183.42,36294
2020/05/22,10:56:00,183.42,183.43,183.28,183.36,53389
2020/05/22,10:57:00,183.36,183.41,183.18,183.20,75620
2020/05/22,10:58:00,183.21,183.25,183.12,183.13,29290
2020/05/22,10:59:00,183.14,183.14,183.01,183.11,53991
2020/05/22,11:00:00,183.09,183.09,183.00,183.04,41449
2020/05/22,11:01:00,183.04,183.05,182.96,183.01,72589
2020/05/22,11:02:00,183.01,183.10,182.98,183.02,63099
2020/05/22,11:03:00,183.04,183.05,182.97,182.97,44063
2020/05/22,11:04:00,182.97,183.03,182.89,182.90,46345
2020/05/22,11:05:00,182.89,182.96,182.78,182.85,82967
2020/05/22,11:06:00,182.85,182.89,182.73,182.73,51727
2020/05/22,11:07:00,182.72,182.84,182.72,182.77,54489
2020/05/22,11:08:00,182.77,182.85,182.77,182.83,42944
2020/05/22,11:09:00,182.83,182.91,182.80,182.87,35860
2020/05/22,11:10:00,182.87,182.98,182.87,182.93,47251
2020/05/22,11:11:00,182.93,182.93,182.77,182.93,39791
2020/05/22,11:12:00,182.93,183.04,182.91,182.99,50809
2020/05/22,11:13:00,182.99,183.12,182.95,182.96,47062
2020/05/22,11:14:00,182.96,183.01,182.87,182.98,38669
2020/05/22,11:15:00,182.98,182.99,182.88,182.89,30239
2020/05/22,11:16:00,182.89,182.98,182.82,182.85,48348
2020/05/22,11:17:00,182.84,182.97,182.82,182.97,40496
2020/05/22,11:18:00,182.97,183.04,182.90,183.03,40726
2020/05/22,11:19:00,183.03,183.03,182.88,182.94,63553
2020/05/22,11:20:00,182.93,183.01,182.82,183.01,43868
2020/05/22,11:21:00,183.01,183.04,182.96,182.99,37959
2020/05/22,11:22:00,182.99,182.99,182.85,182.89,35105
2020/05/22,11:23:00,182.89,182.92,182.81,182.85,39806
2020/05/22,11:24:00,182.85,182.90,182.79,182.84,35721
2020/05/22,11:25:00,182.84,182.87,182.66,182.74,64446
2020/05/22,11:26:00,182.75,182.76,182.54,182.69,76621
2020/05/22,11:27:00,182.69,182.83,182.67,182.80,44849
2020/05/22,11:28:00,182.80,182.88,182.76,182.86,31289
2020/05/22,11:29:00,182.86,182.87,182.81,182.83,35109
2020/05/22,11:30:00,182.83,182.86,182.78,182.85,38246
2020/05/22,11:31:00,182.85,182.88,182.81,182.81,21946
2020/05/22,11:32:00,182.81,182.86,182.78,182.79,33590
2020/05/22,11:33:00,182.78,182.95,182.76,182.94,46299
2020/05/22,11:34:00,182.94,183.11,182.92,183.11,41622
2020/05/22,11:35:00,183.11,183.11,182.99,183.04,42000
2020/05/22,11:36:00,183.04,183.05,182.95,183.03,27652
2020/05/22,11:37:00,183.03,183.07,183.00,183.07,28094
2020/05/22,11:38:00,183.07,183.07,183.01,183.05,44603
2020/05/22,11:39:00,183.03,183.06,183.00,183.00,21608
2020/05/22,11:40:00,183.00,183.02,182.96,183.01,31415
2020/05/22,11:41:00,183.01,183.14,182.99,183.10,53781
2020/05/22,11:42:00,183.09,183.13,183.00,183.04,29587
2020/05/22,11:43:00,183.04,183.06,182.91,182.91,33776
2020/05/22,11:44:00,182.91,182.93,182.87,182.90,39187
2020/05/22,11:45:00,182.90,182.91,182.83,182.89,29228
2020/05/22,11:46:00,182.89,183.00,182.88,183.00,29005
2020/05/22,11:47:00,183.00,183.04,182.89,182.95,33387
2020/05/22,11:48:00,182.95,182.95,182.88,182.88,21231
2020/05/22,11:49:00,182.88,182.99,182.85,182.94,29634
2020/05/22,11:50:00,182.94,182.94,182.82,182.86,24302
2020/05/22,11:51:00,182.86,182.88,182.79,182.88,30668
2020/05/22,11:52:00,182.88,182.99,182.87,182.97,37987
2020/05/22,11:53:00,182.97,183.00,182.93,183.00,21196
2020/05/22,11:54:00,182.99,183.03,182.94,182.96,40849
2020/05/22,11:55:00,182.96,183.05,182.96,183.03,22034
2020/05/22,11:56:00,183.04,183.08,183.04,183.08,30109
2020/05/22,11:57:00,183.08,183.08,182.91,182.91,29879
2020/05/22,11:58:00,182.91,182.91,182.84,182.91,46805
2020/05/22,11:59:00,182.91,182.94,182.86,182.89,33957
2020/05/22,12:00:00,182.89,182.90,182.83,182.85,42576
2020/05/22,12:01:00,182.85,182.97,182.85,182.96,30066
2020/05/22,12:02:00,182.96,183.07,182.95,183.01,47993
2020/05/22,12:03:00,183.01,183.05,182.96,183.03,33193
2020/05/22,12:04:00,183.03,183.05,182.98,183.03,36243
2020/05/22,12:05:00,183.03,183.03,182.93,182.97,32097
2020/05/22,12:06:00,182.99,183.08,182.95,183.04,45505
2020/05/22,12:07:00,183.04,183.05,182.99,183.00,17298
2020/05/22,12:08:00,183.00,183.00,182.90,182.90,44478
2020/05/22,12:09:00,182.90,182.91,182.81,182.91,52113
2020/05/22,12:10:00,182.91,182.91,182.83,182.85,32414
2020/05/22,12:11:00,182.86,182.92,182.83,182.91,31495
2020/05/22,12:12:00,182.90,182.93,182.89,182.90,33936
2020/05/22,12:13:00,182.90,182.91,182.67,182.83,86786
2020/05/22,12:14:00,182.83,182.88,182.76,182.79,27314
2020/05/22,12:15:00,182.79,182.89,182.79,182.87,25081
2020/05/22,12:16:00,182.86,182.86,182.79,182.83,38084
2020/05/22,12:17:00,182.83,182.84,182.76,182.84,36016
2020/05/22,12:18:00,182.84,182.89,182.81,182.83,26066
2020/05/22,12:19:00,182.83,182.91,182.82,182.86,19183
2020/05/22,12:20:00,182.86,182.93,182.86,182.92,25324
2020/05/22,12:21:00,182.92,182.98,182.91,182.97,33140
2020/05/22,12:22:00,182.97,182.99,182.92,182.95,31089
2020/05/22,12:23:00,182.95,182.96,182.90,182.95,24747
2020/05/22,12:24:00,182.95,182.98,182.95,182.96,24653
2020/05/22,12:25:00,182.96,182.97,182.93,182.96,38913
2020/05/22,12:26:00,182.96,183.00,182.88,182.89,75796
2020/05/22,12:27:00,182.89,182.92,182.89,182.91,12719
2020/05/22,12:28:00,182.91,182.95,182.91,182.95,15772
2020/05/22,12:29:00,182.95,183.00,182.95,182.98,21980
2020/05/22,12:30:00,182.98,183.00,182.95,182.97,15037
2020/05/22,12:31:00,182.97,183.04,182.97,183.04,37290
2020/05/22,12:32:00,183.04,183.10,183.01,183.09,31293
2020/05/22,12:33:00,183.09,183.15,183.09,183.09,23125
2020/05/22,12:34:00,183.09,183.11,183.02,183.06,30484
2020/05/22,12:35:00,183.06,183.08,183.04,183.08,16986
2020/05/22,12:36:00,183.08,183.14,183.08,183.14,35161
2020/05/22,12:37:00,183.15,183.27,183.14,183.27,55321
2020/05/22,12:38:00,183.27,183.32,183.24,183.32,67629
2020/05/22,12:39:00,183.32,183.56,183.30,183.46,88204
2020/05/22,12:40:00,183.46,183.46,183.37,183.44,52868
2020/05/22,12:41:00,183.44,183.51,183.44,183.50,27240
2020/05/22,12:42:00,183.50,183.55,183.50,183.50,19275
2020/05/22,12:43:00,183.50,183.54,183.42,183.47,38862
2020/05/22,12:44:00,183.47,183.49,183.43,183.49,17311
2020/05/22,12:45:00,183.49,183.55,183.49,183.55,41270
2020/05/22,12:46:00,183.55,183.61,183.50,183.61,50683
2020/05/22,12:47:00,183.61,183.65,183.50,183.52,37198
2020/05/22,12:48:00,183.52,183.53,183.44,183.53,36874
2020/05/22,12:49:00,183.53,183.56,183.41,183.42,38711
2020/05/22,12:50:00,183.42,183.47,183.38,183.40,46969
2020/05/22,12:51:00,183.40,183.43,183.35,183.36,19061
2020/05/22,12:52:00,183.36,183.38,183.31,183.33,33769
2020/05/22,12:53:00,183.33,183.33,183.21,183.26,36810
2020/05/22,12:54:00,183.26,183.27,183.22,183.25,26818
2020/05/22,12:55:00,183.25,183.32,183.23,183.31,62319
2020/05/22,12:56:00,183.31,183.31,183.19,183.19,34154
2020/05/22,12:57:00,183.19,183.21,183.16,183.20,30315
2020/05/22,12:58:00,183.20,183.26,183.18,183.19,39593
2020/05/22,12:59:00,183.19,183.19,183.04,183.07,73012
2020/05/22,13:00:00,183.07,183.16,183.07,183.16,35431
2020/05/22,13:01:00,183.16,183.25,183.14,183.25,49300
2020/05/22,13:02:00,183.25,183.42,183.22,183.35,52192
2020/05/22,13:03:00,183.35,183.44,183.35,183.42,43809
2020/05/22,13:04:00,183.42,183.46,183.35,183.40,43552
2020/05/22,13:05:00,183.40,183.45,183.30,183.44,31615
2020/05/22,13:06:00,183.41,183.44,183.33,183.38,23760
2020/05/22,13:07:00,183.38,183.38,183.28,183.30,26469
2020/05/22,13:08:00,183.30,183.31,183.23,183.28,21633
2020/05/22,13:09:00,183.29,183.32,183.20,183.24,42017
2020/05/22,13:10:00,183.23,183.28,183.17,183.20,40283
2020/05/22,13:11:00,183.21,183.35,183.21,183.27,51080
2020/05/22,13:12:00,183.27,183.30,183.21,183.26,54923
2020/05/22,13:13:00,183.26,183.28,183.23,183.26,33723
2020/05/22,13:14:00,183.26,183.29,183.19,183.23,36143
2020/05/22,13:15:00,183.23,183.29,183.18,183.24,58463
2020/05/22,13:16:00,183.24,183.29,183.21,183.27,26301
2020/05/22,13:17:00,183.26,183.31,183.23,183.29,23327
2020/05/22,13:18:00,183.29,183.37,183.25,183.32,30570
2020/05/22,13:19:00,183.32,183.32,183.22,183.25,28391
2020/05/22,13:20:00,183.24,183.28,183.20,183.26,28456
2020/05/22,13:21:00,183.27,183.29,183.22,183.29,21308
2020/05/22,13:22:00,183.29,183.29,183.25,183.28,14192
2020/05/22,13:23:00,183.28,183.35,183.23,183.32,40479
2020/05/22,13:24:00,183.32,183.46,183.31,183.45,43760
2020/05/22,13:25:00,183.45,183.46,183.40,183.44,34002
2020/05/22,13:26:00,183.44,183.54,183.42,183.49,39228
2020/05/22,13:27:00,183.49,183.53,183.48,183.52,22968
2020/05/22,13:28:00,183.52,183.52,183.41,183.45,26699
2020/05/22,13:29:00,183.45,183.46,183.38,183.39,33961
2020/05/22,13:30:00,183.39,183.46,183.39,183.45,17372
2020/05/22,13:31:00,183.45,183.47,183.40,183.42,18295
2020/05/22,13:32:00,183.42,183.42,183.31,183.32,31863
2020/05/22,13:33:00,183.33,183.46,183.33,183.42,27490
2020/05/22,13:34:00,183.42,183.44,183.38,183.42,15905
2020/05/22,13:35:00,183.42,183.48,183.39,183.46,40311
2020/05/22,13:36:00,183.45,183.48,183.36,183.41,22926
2020/05/22,13:37:00,183.41,183.41,183.37,183.38,13762
2020/05/22,13:38:00,183.38,183.48,183.34,183.36,23525
2020/05/22,13:39:00,183.36,183.38,183.26,183.32,31194
2020/05/22,13:40:00,183.32,183.39,183.31,183.38,20595
2020/05/22,13:41:00,183.38,183.39,183.32,183.34,21555
2020/05/22,13:42:00,183.34,183.38,183.33,183.37,16234
2020/05/22,13:43:00,183.37,183.43,183.37,183.39,18575
2020/05/22,13:44:00,183.39,183.40,183.34,183.39,16631
2020/05/22,13:45:00,183.39,183.46,183.39,183.45,19987
2020/05/22,13:46:00,183.45,183.51,183.45,183.46,26052
2020/05/22,13:47:00,183.46,183.57,183.44,183.56,24277
2020/05/22,13:48:00,183.56,183.58,183.51,183.57,43250
2020/05/22,13:49:00,183.57,183.60,183.50,183.50,18821
2020/05/22,13:50:00,183.50,183.50,183.44,183.44,37250
2020/05/22,13:51:00,183.44,183.47,183.40,183.42,20924
2020/05/22,13:52:00,183.42,183.42,183.33,183.35,37866
2020/05/22,13:53:00,183.34,183.42,183.33,183.41,16201
2020/05/22,13:54:00,183.41,183.42,183.35,183.39,25024
2020/05/22,13:55:00,183.36,183.37,183.30,183.30,13985
2020/05/22,13:56:00,183.30,183.43,183.28,183.41,24886
2020/05/22,13:57:00,183.41,183.50,183.40,183.49,37064
2020/05/22,13:58:00,183.47,183.50,183.42,183.48,19460
2020/05/22,13:59:00,183.49,183.60,183.46,183.59,28354
2020/05/22,14:00:00,183.59,183.61,183.55,183.57,30222
2020/05/22,14:01:00,183.57,183.60,183.51,183.57,27960
2020/05/22,14:02:00,183.57,183.72,183.54,183.70,32959
2020/05/22,14:03:00,183.69,183.70,183.64,183.68,24725
2020/05/22,14:04:00,183.67,183.89,183.65,183.87,113747
2020/05/22,14:05:00,183.87,183.99,183.87,183.95,68216
2020/05/22,14:06:00,183.96,183.99,183.95,183.97,31727
2020/05/22,14:07:00,183.97,184.00,183.95,183.97,47532
2020/05/22,14:08:00,183.97,183.97,183.91,183.92,27396
2020/05/22,14:09:00,183.92,184.00,183.92,183.98,38238
2020/05/22,14:10:00,183.98,184.08,183.98,184.08,46873
2020/05/22,14:11:00,184.08,184.10,184.04,184.07,33923
2020/05/22,14:12:00,184.07,184.07,184.00,184.05,54959
2020/05/22,14:13:00,184.05,184.07,184.02,184.04,17891
2020/05/22,14:14:00,184.04,184.06,183.95,183.96,25605
2020/05/22,14:15:00,183.96,183.98,183.92,183.97,39790
2020/05/22,14:16:00,183.97,184.01,183.95,183.97,25944
2020/05/22,14:17:00,183.97,183.98,183.94,183.94,18734
2020/05/22,14:18:00,183.94,183.94,183.86,183.87,28429
2020/05/22,14:19:00,183.87,183.89,183.80,183.82,29289
2020/05/22,14:20:00,183.82,183.85,183.79,183.85,20716
2020/05/22,14:21:00,183.85,183.88,183.76,183.76,18099
2020/05/22,14:22:00,183.76,183.87,183.72,183.86,29597
2020/05/22,14:23:00,183.86,183.87,183.69,183.77,46426
2020/05/22,14:24:00,183.78,183.84,183.74,183.77,26267
2020/05/22,14:25:00,183.75,183.77,183.71,183.75,32417
2020/05/22,14:26:00,183.75,183.84,183.75,183.77,18510
2020/05/22,14:27:00,183.77,183.77,183.74,183.76,26222
2020/05/22,14:28:00,183.76,183.83,183.74,183.83,27340
2020/05/22,14:29:00,183.83,183.83,183.73,183.75,27472
2020/05/22,14:30:00,183.75,183.81,183.72,183.78,44342
2020/05/22,14:31:00,183.78,183.80,183.74,183.75,16241
2020/05/22,14:32:00,183.76,183.81,183.74,183.80,27317
2020/05/22,14:33:00,183.80,183.88,183.78,183.88,27935
2020/05/22,14:34:00,183.89,183.91,183.83,183.85,26145
2020/05/22,14:35:00,183.85,183.91,183.83,183.90,27637
2020/05/22,14:36:00,183.90,183.91,183.84,183.89,28279
2020/05/22,14:37:00,183.89,183.91,183.87,183.91,37690
2020/05/22,14:38:00,183.91,184.00,183.91,183.98,41159
2020/05/22,14:39:00,183.98,184.04,183.98,184.02,22235
2020/05/22,14:40:00,184.02,184.08,184.01,184.04,43585
2020/05/22,14:41:00,184.04,184.05,184.00,184.02,22360
2020/05/22,14:42:00,184.02,184.03,184.00,184.01,33056
2020/05/22,14:43:00,184.01,184.03,184.00,184.01,31899
2020/05/22,14:44:00,184.01,184.02,183.64,183.80,107374
2020/05/22,14:45:00,183.91,183.94,183.79,183.82,71766
2020/05/22,14:46:00,183.82,183.90,183.81,183.85,26024
2020/05/22,14:47:00,183.85,183.88,183.81,183.81,24411
2020/05/22,14:48:00,183.81,183.84,183.76,183.76,23374
2020/05/22,14:49:00,183.76,183.81,183.75,183.79,18440
2020/05/22,14:50:00,183.78,183.89,183.78,183.82,26119
2020/05/22,14:51:00,183.82,183.83,183.72,183.80,32479
2020/05/22,14:52:00,183.80,183.80,183.69,183.70,26116
2020/05/22,14:53:00,183.70,183.71,183.53,183.55,35286
2020/05/22,14:54:00,183.54,183.64,183.52,183.55,50975
2020/05/22,14:55:00,183.55,183.57,183.52,183.52,28046
2020/05/22,14:56:00,183.52,183.53,183.46,183.47,49613
2020/05/22,14:57:00,183.47,183.52,183.43,183.52,36227
2020/05/22,14:58:00,183.52,183.60,183.47,183.53,32337
2020/05/22,14:59:00,183.53,183.57,183.47,183.57,20544
2020/05/22,15:00:00,183.55,183.56,183.51,183.53,16819
2020/05/22,15:01:00,183.53,183.57,183.40,183.56,47423
2020/05/22,15:02:00,183.56,183.59,183.48,183.49,24459
2020/05/22,15:03:00,183.49,183.49,183.42,183.45,25916
2020/05/22,15:04:00,183.45,183.48,183.42,183.45,39544
2020/05/22,15:05:00,183.45,183.47,183.41,183.42,30002
2020/05/22,15:06:00,183.42,183.47,183.35,183.46,53218
2020/05/22,15:07:00,183.46,183.56,183.46,183.54,26294
2020/05/22,15:08:00,183.54,183.54,183.36,183.43,98933
2020/05/22,15:09:00,183.43,183.49,183.41,183.46,21521
2020/05/22,15:10:00,183.47,183.56,183.47,183.56,37456
2020/05/22,15:11:00,183.56,183.57,183.45,183.51,42543
2020/05/22,15:12:00,183.51,183.56,183.46,183.47,31549
2020/05/22,15:13:00,183.47,183.48,183.42,183.43,19075
2020/05/22,15:14:00,183.42,183.44,183.31,183.31,23857
2020/05/22,15:15:00,183.31,183.37,183.30,183.33,27814
2020/05/22,15:16:00,183.33,183.36,183.16,183.16,62040
2020/05/22,15:17:00,183.16,183.16,183.04,183.08,44684
2020/05/22,15:18:00,183.08,183.09,183.01,183.01,38557
2020/05/22,15:19:00,183.01,183.11,183.00,183.06,67350
2020/05/22,15:20:00,183.06,183.10,183.01,183.03,31392
2020/05/22,15:21:00,183.03,183.08,182.96,183.02,51217
2020/05/22,15:22:00,183.02,183.21,183.02,183.16,49869
2020/05/22,15:23:00,183.16,183.16,182.99,183.02,49623
2020/05/22,15:24:00,183.02,183.10,182.86,182.89,76534
2020/05/22,15:25:00,182.89,183.03,182.89,183.03,52275
2020/05/22,15:26:00,183.03,183.04,182.84,182.85,36073
2020/05/22,15:27:00,182.86,182.92,182.83,182.86,37894
2020/05/22,15:28:00,182.85,182.90,182.83,182.87,42317
2020/05/22,15:29:00,182.87,182.89,182.79,182.85,42029
2020/05/22,15:30:00,182.85,183.00,182.82,182.98,45860
2020/05/22,15:31:00,182.98,183.01,182.92,182.95,44964
2020/05/22,15:32:00,182.95,183.13,182.93,183.13,59622
2020/05/22,15:33:00,183.13,183.31,183.13,183.16,75878
2020/05/22,15:34:00,183.16,183.17,183.12,183.16,32226
2020/05/22,15:35:00,183.17,183.28,183.15,183.19,37285
2020/05/22,15:36:00,183.19,183.19,183.02,183.13,33516
2020/05/22,15:37:00,183.13,183.17,183.05,183.08,29409
2020/05/22,15:38:00,183.08,183.15,183.03,183.08,44402
2020/05/22,15:39:00,183.08,183.12,183.01,183.04,41879
2020/05/22,15:40:00,183.04,183.10,183.04,183.07,36820
2020/05/22,15:41:00,183.07,183.12,183.00,183.07,57182
2020/05/22,15:42:00,183.04,183.15,183.00,183.08,41170
2020/05/22,15:43:00,183.08,183.10,182.78,182.78,124014
2020/05/22,15:44:00,182.78,183.09,182.77,183.04,64594
2020/05/22,15:45:00,183.04,183.23,183.04,183.17,51265
2020/05/22,15:46:00,183.18,183.38,183.14,183.37,80141
2020/05/22,15:47:00,183.37,183.39,183.34,183.39,41864
2020/05/22,15:48:00,183.39,183.43,183.33,183.41,50663
2020/05/22,15:49:00,183.42,183.43,183.37,183.40,39683
2020/05/22,15:50:00,183.40,183.40,183.25,183.29,58537
2020/05/22,15:51:00,183.29,183.44,183.15,183.29,75865
2020/05/22,15:52:00,183.29,183.29,183.11,183.12,69273
2020/05/22,15:53:00,183.13,183.26,183.12,183.20,89421
2020/05/22,15:54:00,183.20,183.21,183.10,183.13,78977
2020/05/22,15:55:00,183.14,183.35,183.12,183.35,119741
2020/05/22,15:56:00,183.35,183.36,183.13,183.22,128413
2020/05/22,15:57:00,183.18,183.29,183.10,183.19,134380
2020/05/22,15:58:00,183.16,183.28,183.16,183.27,105201
2020/05/22,15:59:00,183.26,183.35,183.24,183.35,93841
2020/05/22,16:00:00,183.38,183.62,183.38,183.51,272308
2020/05/26,09:31:00,186.34,186.50,185.79,185.80,1045594
2020/05/26,09:32:00,185.78,185.78,185.20,185.32,237298
2020/05/26,09:33:00,185.32,185.33,185.07,185.10,180944
2020/05/26,09:34:00,185.10,185.21,184.93,185.00,247643
2020/05/26,09:35:00,184.99,185.13,184.89,184.98,177925
2020/05/26,09:36:00,184.98,185.27,184.98,185.14,155552
2020/05/26,09:37:00,185.13,185.21,184.91,184.93,139295
2020/05/26,09:38:00,184.93,185.12,184.90,184.98,156799
2020/05/26,09:39:00,184.98,185.18,184.91,185.18,136935
2020/05/26,09:40:00,185.18,185.33,185.11,185.14,152892
2020/05/26,09:41:00,185.14,185.19,184.98,185.19,128888
2020/05/26,09:42:00,185.19,185.32,185.11,185.21,102229
2020/05/26,09:43:00,185.21,185.41,185.13,185.19,137012
2020/05/26,09:44:00,185.19,185.38,185.15,185.23,96975
2020/05/26,09:45:00,185.23,185.28,185.08,185.22,117617
2020/05/26,09:46:00,185.22,185.35,185.21,185.23,95436
2020/05/26,09:47:00,185.23,185.28,185.08,185.20,109049
2020/05/26,09:48:00,185.20,185.26,185.02,185.03,116276
2020/05/26,09:49:00,185.02,185.16,184.99,185.06,117102
2020/05/26,09:50:00,185.06,185.07,184.96,185.02,87841
2020/05/26,09:51:00,185.02,185.11,184.77,184.78,155637
2020/05/26,09:52:00,184.78,184.81,184.57,184.64,184175
2020/05/26,09:53:00,184.63,184.82,184.61,184.75,108830
2020/05/26,09:54:00,184.75,184.83,184.67,184.78,109536
2020/05/26,09:55:00,184.78,184.81,184.38,184.38,197309
2020/05/26,09:56:00,184.39,184.54,184.13,184.13,160171
2020/05/26,09:57:00,184.13,184.15,183.89,183.92,211281
2020/05/26,09:58:00,183.92,183.93,183.65,183.73,145856
2020/05/26,09:59:00,183.73,183.88,183.70,183.80,133937
2020/05/26,10:00:00,183.80,184.13,183.72,184.08,150785
2020/05/26,10:01:00,184.08,184.37,184.08,184.25,119156
2020/05/26,10:02:00,184.25,184.34,184.15,184.23,104966
2020/05/26,10:03:00,184.23,184.28,184.09,184.21,120847
2020/05/26,10:04:00,184.21,184.30,184.06,184.08,88207
2020/05/26,10:05:00,184.08,184.21,184.08,184.16,90505
2020/05/26,10:06:00,184.16,184.32,184.14,184.22,86850
2020/05/26,10:07:00,184.22,184.32,184.15,184.23,86553
2020/05/26,10:08:00,184.22,184.29,184.10,184.21,79296
2020/05/26,10:09:00,184.21,184.27,184.14,184.18,73207
2020/05/26,10:10:00,184.18,184.30,184.16,184.17,61442
2020/05/26,10:11:00,184.17,184.25,184.02,184.22,86369
2020/05/26,10:12:00,184.22,184.37,184.22,184.32,76323
2020/05/26,10:13:00,184.32,184.39,184.19,184.22,62782
2020/05/26,10:14:00,184.22,184.30,184.18,184.20,61384
2020/05/26,10:15:00,184.21,184.25,184.13,184.24,69000
2020/05/26,10:16:00,184.24,184.29,184.20,184.21,51861
2020/05/26,10:17:00,184.21,184.28,184.19,184.20,53986
2020/05/26,10:18:00,184.20,184.21,184.10,184.18,77027
2020/05/26,10:19:00,184.18,184.29,184.15,184.24,99016
2020/05/26,10:20:00,184.24,184.36,184.23,184.34,68506
2020/05/26,10:21:00,184.34,184.36,184.19,184.25,59005
2020/05/26,10:22:00,184.25,184.33,184.20,184.28,76800
2020/05/26,10:23:00,184.28,184.51,184.26,184.45,88187
2020/05/26,10:24:00,184.45,184.46,184.35,184.45,54000
2020/05/26,10:25:00,184.45,184.59,184.44,184.51,81726
2020/05/26,10:26:00,184.51,184.58,184.46,184.46,76561
2020/05/26,10:27:00,184.46,184.49,184.31,184.36,56305
2020/05/26,10:28:00,184.35,184.42,184.26,184.31,70286
2020/05/26,10:29:00,184.30,184.39,184.21,184.21,59909
2020/05/26,10:30:00,184.21,184.25,184.16,184.24,87747
2020/05/26,10:31:00,184.24,184.28,184.17,184.19,78676
2020/05/26,10:32:00,184.19,184.20,184.05,184.06,103818
2020/05/26,10:33:00,184.05,184.09,183.81,183.81,156835
2020/05/26,10:34:00,183.81,184.04,183.81,183.96,103746
2020/05/26,10:35:00,183.97,184.03,183.82,183.84,63415
2020/05/26,10:36:00,183.84,183.93,183.71,183.73,90111
2020/05/26,10:37:00,183.74,183.80,183.61,183.79,82919
2020/05/26,10:38:00,183.78,183.93,183.78,183.92,66279
2020/05/26,10:39:00,183.92,184.06,183.92,183.95,56956
2020/05/26,10:40:00,183.95,183.96,183.89,183.90,45271
2020/05/26,10:41:00,183.90,183.93,183.75,183.75,50587
2020/05/26,10:42:00,183.75,183.78,183.61,183.62,74277
2020/05/26,10:43:00,183.62,183.69,183.51,183.56,96132
2020/05/26,10:44:00,183.56,183.57,183.40,183.41,118759
2020/05/26,10:45:00,183.41,183.60,183.40,183.58,74892
2020/05/26,10:46:00,183.58,183.75,183.56,183.70,104162
2020/05/26,10:47:00,183.70,183.73,183.66,183.69,73093
2020/05/26,10:48:00,183.69,183.85,183.61,183.62,70883
2020/05/26,10:49:00,183.62,183.73,183.58,183.70,91220
2020/05/26,10:50:00,183.70,183.72,183.58,183.59,85573
2020/05/26,10:51:00,183.59,183.65,183.57,183.62,59510
2020/05/26,10:52:00,183.62,183.79,183.60,183.71,82045
2020/05/26,10:53:00,183.71,183.74,183.67,183.69,62563
2020/05/26,10:54:00,183.68,183.69,183.58,183.58,53614
2020/05/26,10:55:00,183.57,183.79,183.55,183.76,76737
2020/05/26,10:56:00,183.76,183.77,183.66,183.74,73782
2020/05/26,10:57:00,183.74,183.82,183.73,183.81,49257
2020/05/26,10:58:00,183.81,183.90,183.76,183.82,70479
2020/05/26,10:59:00,183.82,183.86,183.76,183.79,39253
2020/05/26,11:00:00,183.81,183.84,183.74,183.74,45322
2020/05/26,11:01:00,183.74,183.83,183.69,183.73,77617
2020/05/26,11:02:00,183.71,183.76,183.66,183.75,90072
2020/05/26,11:03:00,183.75,183.82,183.70,183.73,59490
2020/05/26,11:04:00,183.73,183.80,183.64,183.65,49263
2020/05/26,11:05:00,183.65,183.76,183.64,183.65,59846
2020/05/26,11:06:00,183.65,183.65,183.45,183.51,97909
2020/05/26,11:07:00,183.49,183.59,183.49,183.57,56922
2020/05/26,11:08:00,183.57,183.57,183.43,183.50,65339
2020/05/26,11:09:00,183.50,183.53,183.43,183.50,47902
2020/05/26,11:10:00,183.49,183.56,183.48,183.54,54473
2020/05/26,11:11:00,183.54,183.55,183.33,183.38,103101
2020/05/26,11:12:00,183.38,183.42,183.29,183.31,100637
2020/05/26,11:13:00,183.31,183.39,183.30,183.36,56462
2020/05/26,11:14:00,183.36,183.39,183.20,183.28,106651
2020/05/26,11:15:00,183.28,183.32,183.15,183.16,81809
2020/05/26,11:16:00,183.16,183.22,183.07,183.15,106140
2020/05/26,11:17:00,183.15,183.17,182.95,182.96,145027
2020/05/26,11:18:00,182.97,183.03,182.83,182.98,118928
2020/05/26,11:19:00,182.98,183.16,182.90,183.06,70416
2020/05/26,11:20:00,183.06,183.17,183.05,183.16,61616
2020/05/26,11:21:00,183.17,183.42,183.16,183.38,85543
2020/05/26,11:22:00,183.38,183.39,183.19,183.32,94819
2020/05/26,11:23:00,183.32,183.54,183.31,183.51,66760
2020/05/26,11:24:00,183.51,183.55,183.38,183.39,57741
2020/05/26,11:25:00,183.39,183.39,183.26,183.34,64832
2020/05/26,11:26:00,183.34,183.40,183.22,183.34,83742
2020/05/26,11:27:00,183.34,183.34,183.03,183.03,86320
2020/05/26,11:28:00,183.03,183.17,183.00,183.11,68554
2020/05/26,11:29:00,183.11,183.24,183.07,183.12,47282
2020/05/26,11:30:00,183.15,183.33,183.15,183.31,58230
2020/05/26,11:31:00,183.31,183.32,183.08,183.09,59171
2020/05/26,11:32:00,183.09,183.10,182.96,183.02,59464
2020/05/26,11:33:00,183.02,183.07,182.94,183.04,73227
2020/05/26,11:34:00,183.04,183.11,183.00,183.05,71040
2020/05/26,11:35:00,183.05,183.08,182.99,183.01,61050
2020/05/26,11:36:00,183.01,183.08,182.96,182.98,46961
2020/05/26,11:37:00,182.98,183.01,182.94,182.95,32227
2020/05/26,11:38:00,182.95,183.03,182.80,182.80,83399
2020/05/26,11:39:00,182.81,182.99,182.81,182.95,53732
2020/05/26,11:40:00,182.95,183.05,182.93,183.04,51330
2020/05/26,11:41:00,183.04,183.08,182.88,182.93,90447
2020/05/26,11:42:00,182.93,182.97,182.89,182.89,48067
2020/05/26,11:43:00,182.89,182.91,182.75,182.90,90018
2020/05/26,11:44:00,182.90,182.90,182.75,182.77,49660
2020/05/26,11:45:00,182.76,182.76,182.59,182.60,83019
2020/05/26,11:46:00,182.60,182.71,182.59,182.65,71191
2020/05/26,11:47:00,182.65,182.71,182.41,182.42,102348
2020/05/26,11:48:00,182.42,182.47,182.32,182.46,84271
2020/05/26,11:49:00,182.46,182.65,182.35,182.63,51818
2020/05/26,11:50:00,182.64,182.76,182.60,182.75,51350
2020/05/26,11:51:00,182.75,182.85,182.71,182.83,54452
2020/05/26,11:52:00,182.83,182.91,182.79,182.91,41308
2020/05/26,11:53:00,182.91,183.04,182.90,183.03,57439
2020/05/26,11:54:00,183.03,183.09,182.95,183.03,54375
2020/05/26,11:55:00,183.02,183.08,182.98,183.07,36901
2020/05/26,11:56:00,183.07,183.12,183.05,183.07,50891
2020/05/26,11:57:00,183.07,183.16,183.03,183.12,134128
2020/05/26,11:58:00,183.12,183.13,183.04,183.07,43764
2020/05/26,11:59:00,183.07,183.11,183.00,183.01,53484
2020/05/26,12:00:00,183.02,183.05,182.96,183.00,36311
2020/05/26,12:01:00,183.00,183.04,182.96,183.01,72389
2020/05/26,12:02:00,183.03,183.08,182.96,183.02,62527
2020/05/26,12:03:00,183.02,183.02,182.91,182.91,51248
2020/05/26,12:04:00,182.91,182.94,182.89,182.93,28617
2020/05/26,12:05:00,182.93,182.93,182.85,182.86,50109
2020/05/26,12:06:00,182.86,182.89,182.79,182.86,62471
2020/05/26,12:07:00,182.86,182.99,182.84,182.96,34103
2020/05/26,12:08:00,182.96,182.98,182.88,182.97,39072
2020/05/26,12:09:00,182.97,183.14,182.94,182.97,103214
2020/05/26,12:10:00,182.97,183.02,182.92,182.99,43044
2020/05/26,12:11:00,182.99,183.08,182.97,183.02,66051
2020/05/26,12:12:00,183.02,183.06,182.99,183.01,60292
2020/05/26,12:13:00,183.01,183.04,182.94,182.96,40773
2020/05/26,12:14:00,182.96,183.01,182.95,182.98,37030
2020/05/26,12:15:00,182.98,183.00,182.91,182.91,21727
2020/05/26,12:16:00,182.91,182.96,182.90,182.92,30064
2020/05/26,12:17:00,182.92,182.95,182.88,182.92,45464
2020/05/26,12:18:00,182.91,182.91,182.82,182.85,33429
2020/05/26,12:19:00,182.85,182.85,182.70,182.72,47921
2020/05/26,12:20:00,182.72,182.74,182.64,182.65,33240
2020/05/26,12:21:00,182.65,182.67,182.58,182.65,54263
2020/05/26,12:22:00,182.65,182.66,182.55,182.55,75862
2020/05/26,12:23:00,182.55,182.56,182.50,182.50,56836
2020/05/26,12:24:00,182.50,182.75,182.50,182.72,68042
2020/05/26,12:25:00,182.73,182.86,182.73,182.80,56659
2020/05/26,12:26:00,182.80,182.87,182.78,182.82,43437
2020/05/26,12:27:00,182.83,182.86,182.62,182.66,55533
2020/05/26,12:28:00,182.66,182.78,182.66,182.77,37320
2020/05/26,12:29:00,182.78,182.83,182.72,182.77,33208
2020/05/26,12:30:00,182.77,182.78,182.71,182.73,30258
2020/05/26,12:31:00,182.73,182.86,182.72,182.82,46229
2020/05/26,12:32:00,182.82,182.92,182.82,182.88,49217
2020/05/26,12:33:00,182.88,182.92,182.86,182.88,32788
2020/05/26,12:34:00,182.88,182.96,182.87,182.94,32856
2020/05/26,12:35:00,182.95,183.02,182.93,182.99,51228
2020/05/26,12:36:00,182.99,183.06,182.97,182.97,41465
2020/05/26,12:37:00,182.97,183.17,182.95,183.09,65799
2020/05/26,12:38:00,183.10,183.20,183.05,183.19,48421
2020/05/26,12:39:00,183.19,183.29,183.15,183.29,49482
2020/05/26,12:40:00,183.27,183.42,183.26,183.41,81933
2020/05/26,12:41:00,183.41,183.41,183.33,183.37,52850
2020/05/26,12:42:00,183.37,183.43,183.33,183.40,63080
2020/05/26,12:43:00,183.40,183.42,183.29,183.31,58073
2020/05/26,12:44:00,183.31,183.40,183.30,183.40,51188
2020/05/26,12:45:00,183.40,183.40,183.34,183.35,21919
2020/05/26,12:46:00,183.35,183.36,183.32,183.35,35774
2020/05/26,12:47:00,183.35,183.35,183.31,183.32,24536
2020/05/26,12:48:00,183.31,183.31,183.23,183.24,37831
2020/05/26,12:49:00,183.24,183.27,183.16,183.18,46136
2020/05/26,12:50:00,183.19,183.22,183.13,183.15,29795
2020/05/26,12:51:00,183.16,183.34,183.16,183.34,48178
2020/05/26,12:52:00,183.34,183.35,183.28,183.30,25846
2020/05/26,12:53:00,183.30,183.30,183.18,183.20,40989
2020/05/26,12:54:00,183.20,183.21,183.10,183.10,41508
2020/05/26,12:55:00,183.10,183.12,183.09,183.11,22275
2020/05/26,12:56:00,183.11,183.17,183.06,183.17,40719
2020/05/26,12:57:00,183.15,183.17,183.07,183.08,22596
2020/05/26,12:58:00,183.08,183.09,183.02,183.04,34331
2020/05/26,12:59:00,183.04,183.05,182.95,182.96,56237
2020/05/26,13:00:00,182.96,183.21,182.96,183.21,55789
2020/05/26,13:01:00,183.21,183.33,183.21,183.30,24167
2020/05/26,13:02:00,183.30,183.31,183.15,183.18,27288
2020/05/26,13:03:00,183.18,183.18,183.08,183.12,26284
2020/05/26,13:04:00,183.12,183.13,183.02,183.04,22411
2020/05/26,13:05:00,183.05,183.15,183.02,183.15,40618
2020/05/26,13:06:00,183.15,183.19,183.14,183.16,26700
2020/05/26,13:07:00,183.16,183.24,183.07,183.11,26489
2020/05/26,13:08:00,183.11,183.14,183.03,183.05,20553
2020/05/26,13:09:00,183.05,183.12,183.01,183.05,27053
2020/05/26,13:10:00,183.05,183.06,182.97,182.99,50765
2020/05/26,13:11:00,182.99,183.01,182.96,182.99,27793
2020/05/26,13:12:00,182.99,182.99,182.88,182.88,38593
2020/05/26,13:13:00,182.88,182.98,182.86,182.98,40811
2020/05/26,13:14:00,182.98,183.04,182.98,183.04,27667
2020/05/26,13:15:00,183.04,183.04,183.00,183.01,17236
2020/05/26,13:16:00,183.01,183.18,182.98,183.18,40380
2020/05/26,13:17:00,183.18,183.20,183.12,183.12,22656
2020/05/26,13:18:00,183.12,183.18,183.12,183.18,21325
2020/05/26,13:19:00,183.18,183.26,183.18,183.20,26071
2020/05/26,13:20:00,183.20,183.26,183.20,183.25,24611
2020/05/26,13:21:00,183.26,183.28,183.23,183.23,22987
2020/05/26,13:22:00,183.23,183.31,183.17,183.28,35993
2020/05/26,13:23:00,183.28,183.37,183.28,183.37,31674
2020/05/26,13:24:00,183.37,183.45,183.37,183.43,40076
2020/05/26,13:25:00,183.42,183.46,183.40,183.42,28839
2020/05/26,13:26:00,183.42,183.50,183.41,183.49,49793
2020/05/26,13:27:00,183.49,183.55,183.47,183.48,62947
2020/05/26,13:28:00,183.48,183.53,183.46,183.53,31665
2020/05/26,13:29:00,183.53,183.65,183.52,183.63,53458
2020/05/26,13:30:00,183.63,183.75,183.60,183.70,61611
2020/05/26,13:31:00,183.71,183.73,183.61,183.62,55347
2020/05/26,13:32:00,183.63,183.63,183.54,183.54,56359
2020/05/26,13:33:00,183.54,183.57,183.50,183.53,38972
2020/05/26,13:34:00,183.53,183.57,183.50,183.50,30430
2020/05/26,13:35:00,183.50,183.50,183.46,183.48,40188
2020/05/26,13:36:00,183.49,183.52,183.41,183.41,33326
2020/05/26,13:37:00,183.42,183.42,183.35,183.38,33891
2020/05/26,13:38:00,183.38,183.39,183.35,183.37,27451
2020/05/26,13:39:00,183.37,183.44,183.36,183.40,24213
2020/05/26,13:40:00,183.40,183.41,183.36,183.41,26435
2020/05/26,13:41:00,183.40,183.42,183.34,183.35,30994
2020/05/26,13:42:00,183.35,183.35,183.23,183.23,41509
2020/05/26,13:43:00,183.23,183.23,183.19,183.19,30377
2020/05/26,13:44:00,183.20,183.26,183.16,183.25,38857
2020/05/26,13:45:00,183.25,183.26,183.19,183.19,22967
2020/05/26,13:46:00,183.19,183.19,183.13,183.13,23317
2020/05/26,13:47:00,183.13,183.20,183.13,183.18,37554
2020/05/26,13:48:00,183.18,183.23,183.18,183.18,36082
2020/05/26,13:49:00,183.18,183.18,183.09,183.12,23041
2020/05/26,13:50:00,183.12,183.14,183.06,183.08,33350
2020/05/26,13:51:00,183.08,183.16,183.08,183.13,30819
2020/05/26,13:52:00,183.13,183.15,183.10,183.10,41377
2020/05/26,13:53:00,183.10,183.13,183.08,183.09,28990
2020/05/26,13:54:00,183.09,183.18,183.08,183.17,40398
2020/05/26,13:55:00,183.16,183.16,183.10,183.13,26675
2020/05/26,13:56:00,183.13,183.13,183.04,183.05,28321
2020/05/26,13:57:00,183.05,183.10,183.03,183.08,52389
2020/05/26,13:58:00,183.08,183.18,183.06,183.13,35394
2020/05/26,13:59:00,183.13,183.18,183.11,183.15,40252
2020/05/26,14:00:00,183.15,183.18,183.05,183.05,28793
2020/05/26,14:01:00,183.05,183.14,182.93,183.02,85506
2020/05/26,14:02:00,183.02,183.04,182.94,183.04,33207
2020/05/26,14:03:00,183.04,183.04,182.97,182.97,24630
2020/05/26,14:04:00,182.97,182.99,182.86,182.88,99041
2020/05/26,14:05:00,182.88,182.93,182.86,182.90,53120
2020/05/26,14:06:00,182.91,182.92,182.85,182.88,32133
2020/05/26,14:07:00,182.88,182.92,182.85,182.87,31553
2020/05/26,14:08:00,182.87,182.87,182.80,182.84,40438
2020/05/26,14:09:00,182.84,182.91,182.82,182.88,21806
2020/05/26,14:10:00,182.88,182.91,182.80,182.80,43822
2020/05/26,14:11:00,182.80,182.89,182.80,182.86,35863
2020/05/26,14:12:00,182.86,183.03,182.86,182.98,58078
2020/05/26,14:13:00,182.98,182.98,182.91,182.96,29412
2020/05/26,14:14:00,182.96,182.97,182.81,182.82,35688
2020/05/26,14:15:00,182.82,182.88,182.79,182.83,35623
2020/05/26,14:16:00,182.83,182.83,182.78,182.79,28894
2020/05/26,14:17:00,182.79,182.80,182.75,182.75,34711
2020/05/26,14:18:00,182.75,182.86,182.75,182.82,42628
2020/05/26,14:19:00,182.82,182.84,182.80,182.82,22743
2020/05/26,14:20:00,182.82,182.89,182.80,182.88,41979
2020/05/26,14:21:00,182.88,183.03,182.88,183.01,63896
2020/05/26,14:22:00,183.01,183.05,182.99,183.04,44866
2020/05/26,14:23:00,183.04,183.10,182.98,182.98,51811
2020/05/26,14:24:00,182.98,183.00,182.95,182.99,27023
2020/05/26,14:25:00,182.99,183.01,182.97,182.97,20458
2020/05/26,14:26:00,182.97,182.97,182.92,182.92,26751
2020/05/26,14:27:00,182.93,182.96,182.90,182.90,47689
2020/05/26,14:28:00,182.91,182.91,182.78,182.79,49304
2020/05/26,14:29:00,182.79,182.80,182.73,182.73,54086
2020/05/26,14:30:00,182.73,182.75,182.71,182.72,38689
2020/05/26,14:31:00,182.72,182.80,182.71,182.78,40567
2020/05/26,14:32:00,182.78,182.83,182.77,182.81,27862
2020/05/26,14:33:00,182.81,182.82,182.79,182.80,24369
2020/05/26,14:34:00,182.80,182.85,182.66,182.68,59053
2020/05/26,14:35:00,182.69,182.82,182.67,182.79,53053
2020/05/26,14:36:00,182.80,182.84,182.80,182.83,22636
2020/05/26,14:37:00,182.82,182.83,182.77,182.78,26532
2020/05/26,14:38:00,182.78,182.81,182.78,182.79,28021
2020/05/26,14:39:00,182.79,182.79,182.75,182.79,30724
2020/05/26,14:40:00,182.77,182.78,182.69,182.74,36063
2020/05/26,14:41:00,182.75,182.75,182.60,182.61,36554
2020/05/26,14:42:00,182.61,182.64,182.52,182.55,49259
2020/05/26,14:43:00,182.55,182.67,182.55,182.59,48099
2020/05/26,14:44:00,182.59,182.59,182.52,182.53,29716
2020/05/26,14:45:00,182.53,182.62,182.53,182.53,51229
2020/05/26,14:46:00,182.53,182.56,182.44,182.45,152909
2020/05/26,14:47:00,182.45,182.55,182.44,182.47,57170
2020/05/26,14:48:00,182.47,182.64,182.47,182.55,56504
2020/05/26,14:49:00,182.55,182.59,182.51,182.56,44257
2020/05/26,14:50:00,182.56,182.66,182.55,182.60,38374
2020/05/26,14:51:00,182.60,182.70,182.60,182.69,52822
2020/05/26,14:52:00,182.69,182.69,182.60,182.61,42691
2020/05/26,14:53:00,182.61,182.66,182.59,182.62,49450
2020/05/26,14:54:00,182.62,182.63,182.54,182.55,48552
2020/05/26,14:55:00,182.55,182.59,182.55,182.57,26800
2020/05/26,14:56:00,182.56,182.61,182.52,182.61,54425
2020/05/26,14:57:00,182.61,182.71,182.60,182.66,40698
2020/05/26,14:58:00,182.66,182.73,182.65,182.65,45526
2020/05/26,14:59:00,182.65,182.66,182.54,182.55,60725
2020/05/26,15:00:00,182.55,182.56,182.51,182.53,46719
2020/05/26,15:01:00,182.53,182.53,182.45,182.47,110712
2020/05/26,15:02:00,182.48,182.49,182.45,182.47,54279
2020/05/26,15:03:00,182.47,182.50,182.46,182.47,57960
2020/05/26,15:04:00,182.47,182.49,182.36,182.39,133580
2020/05/26,15:05:00,182.39,182.39,182.25,182.27,141423
2020/05/26,15:06:00,182.27,182.54,182.27,182.42,77032
2020/05/26,15:07:00,182.42,182.50,182.39,182.41,72086
2020/05/26,15:08:00,182.41,182.44,182.38,182.43,37963
2020/05/26,15:09:00,182.43,182.53,182.43,182.48,41219
2020/05/26,15:10:00,182.48,182.54,182.45,182.45,38011
2020/05/26,15:11:00,182.45,182.58,182.45,182.56,63063
2020/05/26,15:12:00,182.56,182.65,182.51,182.62,53028
2020/05/26,15:13:00,182.63,182.70,182.59,182.61,52121
2020/05/26,15:14:00,182.61,182.63,182.53,182.59,53035
2020/05/26,15:15:00,182.59,182.65,182.54,182.54,62114
2020/05/26,15:16:00,182.54,182.61,182.48,182.48,46110
2020/05/26,15:17:00,182.48,182.52,182.40,182.40,54013
2020/05/26,15:18:00,182.39,182.40,182.29,182.31,54620
2020/05/26,15:19:00,182.31,182.43,182.31,182.33,66797
2020/05/26,15:20:00,182.33,182.33,182.26,182.29,52095
2020/05/26,15:21:00,182.29,182.40,182.27,182.33,56511
2020/05/26,15:22:00,182.32,182.49,182.30,182.46,56548
2020/05/26,15:23:00,182.46,182.57,182.43,182.50,58729
2020/05/26,15:24:00,182.50,182.54,182.43,182.49,54511
2020/05/26,15:25:00,182.49,182.51,182.41,182.47,51218
2020/05/26,15:26:00,182.47,182.48,182.32,182.32,47714
2020/05/26,15:27:00,182.32,182.33,182.22,182.24,106714
2020/05/26,15:28:00,182.24,182.28,182.11,182.25,122557
2020/05/26,15:29:00,182.25,182.28,182.16,182.24,49349
2020/05/26,15:30:00,182.24,182.25,182.19,182.20,47394
2020/05/26,15:31:00,182.20,182.30,182.11,182.30,74537
2020/05/26,15:32:00,182.30,182.42,182.30,182.42,54637
2020/05/26,15:33:00,182.42,182.42,182.15,182.24,79052
2020/05/26,15:34:00,182.24,182.24,182.10,182.15,66000
2020/05/26,15:35:00,182.15,182.18,181.84,181.85,216313
2020/05/26,15:36:00,181.75,182.03,181.74,181.92,280360
2020/05/26,15:37:00,182.07,182.12,181.99,182.05,142749
2020/05/26,15:38:00,182.05,182.22,182.00,182.07,60070
2020/05/26,15:39:00,182.07,182.17,182.05,182.09,64784
2020/05/26,15:40:00,182.09,182.15,181.88,181.88,95419
2020/05/26,15:41:00,181.88,181.89,181.54,181.54,112932
2020/05/26,15:42:00,181.57,181.66,181.44,181.47,95040
2020/05/26,15:43:00,181.47,181.51,181.36,181.41,98963
2020/05/26,15:44:00,181.41,181.44,181.32,181.35,110277
2020/05/26,15:45:00,181.35,181.37,181.22,181.32,100314
2020/05/26,15:46:00,181.32,181.47,181.27,181.41,130748
2020/05/26,15:47:00,181.41,181.48,181.34,181.45,96089
2020/05/26,15:48:00,181.45,181.45,181.24,181.24,169255
2020/05/26,15:49:00,181.24,181.43,181.18,181.32,133387
2020/05/26,15:50:00,181.32,181.32,181.10,181.12,98396
2020/05/26,15:51:00,181.12,183.50,181.12,181.82,378671
2020/05/26,15:52:00,181.68,181.72,181.60,181.62,193916
2020/05/26,15:53:00,181.77,181.79,181.52,181.55,164609
2020/05/26,15:54:00,181.41,181.60,181.41,181.57,152850
2020/05/26,15:55:00,181.55,181.77,181.54,181.72,151137
2020/05/26,15:56:00,181.53,181.68,181.46,181.57,480379
2020/05/27,09:31:00,180.20,180.67,180.00,180.46,1099536
2020/05/27,09:32:00,180.46,180.86,180.30,180.83,185873
2020/05/27,09:33:00,180.83,180.95,180.30,180.39,168074
2020/05/27,09:34:00,180.39,180.47,179.83,179.86,318017
2020/05/27,09:35:00,179.86,179.87,179.52,179.54,247240
2020/05/27,09:36:00,179.54,179.98,178.85,178.85,386000
2020/05/27,09:37:00,178.88,179.08,178.65,178.90,231495
2020/05/27,09:38:00,178.91,179.23,178.88,179.11,187639
2020/05/27,09:39:00,179.11,179.40,178.97,179.16,167406
2020/05/27,09:40:00,179.16,179.16,178.80,178.99,170226
2020/05/27,09:41:00,178.99,179.14,178.54,178.66,256047
2020/05/27,09:42:00,178.66,179.05,178.63,178.87,180373
2020/05/27,09:43:00,178.87,179.06,178.84,178.94,149978
2020/05/27,09:44:00,178.94,179.08,178.67,179.06,217539
2020/05/27,09:45:00,179.06,179.14,178.69,178.77,191116
2020/05/27,09:46:00,178.77,178.79,178.41,178.50,264619
2020/05/27,09:47:00,178.49,178.50,178.17,178.29,220513
2020/05/27,09:48:00,178.29,178.47,177.86,177.91,2237977
2020/05/27,09:49:00,177.91,177.98,177.65,177.74,209854
2020/05/27,09:50:00,177.74,177.74,177.25,177.38,301638
2020/05/27,09:51:00,177.39,177.79,177.34,177.70,300181
2020/05/27,09:52:00,177.70,177.73,177.33,177.51,171987
2020/05/27,09:53:00,177.49,178.19,177.42,177.97,237352
2020/05/27,09:54:00,177.97,177.97,177.36,177.51,259429
2020/05/27,09:55:00,177.51,177.51,177.10,177.24,223524
2020/05/27,09:56:00,177.27,177.54,177.17,177.26,203343
2020/05/27,09:57:00,177.28,177.74,177.19,177.66,254128
2020/05/27,09:58:00,177.66,177.96,177.66,177.86,161241
2020/05/27,09:59:00,177.86,178.06,177.57,177.96,210989
2020/05/27,10:00:00,177.96,178.07,177.69,178.07,168163
2020/05/27,10:01:00,178.08,178.21,177.90,177.94,224511
2020/05/27,10:02:00,177.94,177.95,177.66,177.88,136508
2020/05/27,10:03:00,177.88,177.95,177.75,177.88,133850
2020/05/27,10:04:00,177.88,178.06,177.79,178.05,138206
2020/05/27,10:05:00,178.07,178.29,178.00,178.08,151181
2020/05/27,10:06:00,178.08,178.47,178.08,178.45,134983
2020/05/27,10:07:00,178.45,178.68,178.44,178.68,158273
2020/05/27,10:08:00,178.68,178.80,178.56,178.62,130168
2020/05/27,10:09:00,178.62,178.73,178.38,178.61,134242
2020/05/27,10:10:00,178.61,178.85,178.58,178.80,117240
2020/05/27,10:11:00,178.80,178.99,178.75,178.83,125594
2020/05/27,10:12:00,178.83,179.04,178.77,179.02,155743
2020/05/27,10:13:00,179.02,179.06,178.82,178.84,113108
2020/05/27,10:14:00,178.84,179.10,178.70,178.92,159171
2020/05/27,10:15:00,178.92,179.04,178.91,178.94,98683
2020/05/27,10:16:00,178.94,179.03,178.77,178.98,126173
2020/05/27,10:17:00,178.98,179.14,178.92,179.02,100213
2020/05/27,10:18:00,179.02,179.02,178.75,178.80,105216
2020/05/27,10:19:00,178.81,178.84,178.46,178.50,128150
2020/05/27,10:20:00,178.50,178.52,178.35,178.45,99453
2020/05/27,10:21:00,178.45,178.55,178.26,178.35,114267
2020/05/27,10:22:00,178.35,178.35,178.14,178.16,96053
2020/05/27,10:23:00,178.17,178.19,177.92,177.96,170641
2020/05/27,10:24:00,177.97,178.19,177.92,178.18,116093
2020/05/27,10:25:00,178.18,178.32,178.15,178.31,258725
2020/05/27,10:26:00,178.31,178.31,178.02,178.07,115391
2020/05/27,10:27:00,178.07,178.15,177.96,178.14,111869
2020/05/27,10:28:00,178.14,178.20,178.07,178.14,97329
2020/05/27,10:29:00,178.14,178.15,177.92,177.95,159231
2020/05/27,10:30:00,177.95,178.00,177.83,177.98,110953
2020/05/27,10:31:00,177.98,178.01,177.74,177.91,119185
2020/05/27,10:32:00,177.91,178.08,177.78,177.94,79480
2020/05/27,10:33:00,177.95,178.26,177.92,178.14,76663
2020/05/27,10:34:00,178.14,178.27,177.96,177.96,90718
2020/05/27,10:35:00,177.96,178.04,177.74,177.88,99524
2020/05/27,10:36:00,177.88,178.01,177.78,177.88,80026
2020/05/27,10:37:00,177.88,178.08,177.88,178.01,74287
2020/05/27,10:38:00,178.01,178.01,177.50,177.57,105647
2020/05/27,10:39:00,177.57,177.66,177.50,177.61,129648
2020/05/27,10:40:00,177.62,177.62,177.45,177.50,160258
2020/05/27,10:41:00,177.50,177.50,177.27,177.38,133505
2020/05/27,10:42:00,177.38,177.43,177.02,177.09,195741
2020/05/27,10:43:00,177.09,177.18,176.66,176.67,352531
2020/05/27,10:44:00,176.67,177.00,176.61,176.98,218850
2020/05/27,10:45:00,176.98,177.07,176.93,177.02,87868
2020/05/27,10:46:00,177.02,177.17,176.83,177.00,109745
2020/05/27,10:47:00,177.00,177.00,176.77,176.85,88069
2020/05/27,10:48:00,176.85,177.08,176.70,176.95,134609
2020/05/27,10:49:00,176.95,177.05,176.81,176.90,92828
2020/05/27,10:50:00,176.90,176.90,176.60,176.64,155123
2020/05/27,10:51:00,176.64,177.06,176.64,176.96,139843
2020/05/27,10:52:00,176.96,177.24,176.90,177.18,103583
2020/05/27,10:53:00,177.18,177.32,177.05,177.27,80058
2020/05/27,10:54:00,177.27,177.45,177.24,177.43,74937
2020/05/27,10:55:00,177.43,177.67,177.43,177.56,87422
2020/05/27,10:56:00,177.56,177.57,177.32,177.49,78544
2020/05/27,10:57:00,177.49,177.53,177.33,177.48,79795
2020/05/27,10:58:00,177.48,177.55,177.35,177.42,68183
2020/05/27,10:59:00,177.42,177.75,177.40,177.74,127546
2020/05/27,11:00:00,177.74,177.75,177.54,177.67,99846
2020/05/27,11:01:00,177.67,177.70,176.94,177.02,178120
2020/05/27,11:02:00,177.02,177.31,176.88,177.15,99247
2020/05/27,11:03:00,177.15,177.22,176.96,177.08,95131
2020/05/27,11:04:00,177.08,177.26,177.05,177.21,74093
2020/05/27,11:05:00,177.22,177.23,177.08,177.22,64236
2020/05/27,11:06:00,177.22,177.37,177.11,177.34,66822
2020/05/27,11:07:00,177.34,177.39,177.27,177.37,52639
2020/05/27,11:08:00,177.37,177.55,177.33,177.55,62324
2020/05/27,11:09:00,177.55,177.69,177.52,177.61,61374
2020/05/27,11:10:00,177.61,177.71,177.53,177.55,57146
2020/05/27,11:11:00,177.55,177.55,177.31,177.47,56286
2020/05/27,11:12:00,177.47,177.63,177.47,177.49,76893
2020/05/27,11:13:00,177.49,177.62,177.49,177.52,76769
2020/05/27,11:14:00,177.52,177.54,177.36,177.52,52965
2020/05/27,11:15:00,177.52,177.55,177.30,177.35,64784
2020/05/27,11:16:00,177.35,177.37,177.20,177.23,57348
2020/05/27,11:17:00,177.23,177.58,177.10,177.48,77627
2020/05/27,11:18:00,177.48,177.80,177.39,177.70,73244
2020/05/27,11:19:00,177.71,177.83,177.67,177.77,55635
2020/05/27,11:20:00,177.77,177.91,177.76,177.90,88020
2020/05/27,11:21:00,177.90,177.99,177.82,177.98,85511
2020/05/27,11:22:00,177.98,177.98,177.82,177.89,64344
2020/05/27,11:23:00,177.89,177.94,177.84,177.94,47327
2020/05/27,11:24:00,177.94,177.98,177.86,177.92,42639
2020/05/27,11:25:00,177.92,177.96,177.82,177.94,50970
2020/05/27,11:26:00,177.94,178.02,177.85,177.94,71840
2020/05/27,11:27:00,177.94,178.16,177.94,178.09,60096
2020/05/27,11:28:00,178.09,178.11,177.92,177.98,81260
2020/05/27,11:29:00,177.98,178.08,177.84,177.91,76042
2020/05/27,11:30:00,177.92,177.99,177.83,177.84,71572
2020/05/27,11:31:00,177.84,178.00,177.82,178.00,58585
2020/05/27,11:32:00,178.00,178.01,177.89,177.98,40735
2020/05/27,11:33:00,177.98,178.15,177.93,178.12,58976
2020/05/27,11:34:00,178.12,178.17,178.05,178.05,58942
2020/05/27,11:35:00,178.05,178.10,177.81,177.90,61931
2020/05/27,11:36:00,177.90,178.10,177.85,177.98,71577
2020/05/27,11:37:00,177.98,178.09,177.88,177.93,49153
2020/05/27,11:38:00,177.93,177.97,177.80,177.82,57247
2020/05/27,11:39:00,177.83,177.87,177.05,177.22,182901
2020/05/27,11:40:00,177.36,177.79,177.32,177.50,274340
2020/05/27,11:41:00,177.52,177.77,177.45,177.76,84333
2020/05/27,11:42:00,177.76,177.90,177.66,177.69,78017
2020/05/27,11:43:00,177.69,177.90,177.67,177.86,47126
2020/05/27,11:44:00,177.86,177.96,177.79,177.82,65340
2020/05/27,11:45:00,177.82,177.89,177.75,177.80,33685
2020/05/27,11:46:00,177.80,178.25,177.77,178.23,80835
2020/05/27,11:47:00,178.23,178.41,178.23,178.27,98837
2020/05/27,11:48:00,178.27,178.58,178.27,178.52,89122
2020/05/27,11:49:00,178.52,178.61,178.43,178.58,65992
2020/05/27,11:50:00,178.57,178.82,178.48,178.78,88016
2020/05/27,11:51:00,178.77,178.84,178.64,178.66,100396
2020/05/27,11:52:00,178.66,178.75,178.63,178.65,56113
2020/05/27,11:53:00,178.65,178.70,178.53,178.57,52530
2020/05/27,11:54:00,178.57,178.63,178.48,178.60,46667
2020/05/27,11:55:00,178.60,178.67,178.47,178.66,36912
2020/05/27,11:56:00,178.66,178.66,178.46,178.50,37890
2020/05/27,11:57:00,178.50,178.67,178.46,178.53,57122
2020/05/27,11:58:00,178.53,178.60,178.40,178.58,44419
2020/05/27,11:59:00,178.58,178.62,178.51,178.53,44076
2020/05/27,12:00:00,178.53,178.68,178.51,178.64,36033
2020/05/27,12:01:00,178.64,178.65,178.39,178.57,51539
2020/05/27,12:02:00,178.57,179.08,178.55,178.89,123445
2020/05/27,12:03:00,178.89,179.10,178.84,179.08,91287
2020/05/27,12:04:00,179.08,179.08,178.90,179.01,42659
2020/05/27,12:05:00,179.01,179.13,178.97,179.04,48595
2020/05/27,12:06:00,179.04,179.12,178.99,179.11,55524
2020/05/27,12:07:00,179.11,179.19,179.09,179.19,48345
2020/05/27,12:08:00,179.19,179.21,179.13,179.19,64008
2020/05/27,12:09:00,179.19,179.43,179.19,179.43,79763
2020/05/27,12:10:00,179.43,179.47,179.31,179.33,79553
2020/05/27,12:11:00,179.31,179.45,179.24,179.30,73248
2020/05/27,12:12:00,179.30,179.31,179.15,179.16,65811
2020/05/27,12:13:00,179.16,179.21,179.00,179.06,52037
2020/05/27,12:14:00,179.06,179.12,179.03,179.11,32391
2020/05/27,12:15:00,179.11,179.17,179.00,179.16,48421
2020/05/27,12:16:00,179.16,179.30,179.16,179.23,44120
2020/05/27,12:17:00,179.23,179.31,179.12,179.28,28822
2020/05/27,12:18:00,179.28,179.32,179.15,179.19,30197
2020/05/27,12:19:00,179.19,179.24,179.10,179.16,48551
2020/05/27,12:20:00,179.16,179.17,179.04,179.14,53493
2020/05/27,12:21:00,179.14,179.19,179.06,179.08,41688
2020/05/27,12:22:00,179.08,179.10,179.02,179.08,34861
2020/05/27,12:23:00,179.10,179.10,179.02,179.05,26750
2020/05/27,12:24:00,179.05,179.05,178.86,178.91,66694
2020/05/27,12:25:00,178.90,179.04,178.90,179.01,37158
2020/05/27,12:26:00,179.01,179.15,179.01,179.13,35292
2020/05/27,12:27:00,179.09,179.28,179.09,179.28,50547
2020/05/27,12:28:00,179.28,179.37,178.75,179.20,107866
2020/05/27,12:29:00,179.18,179.32,179.12,179.15,47879
2020/05/27,12:30:00,179.12,179.15,178.90,179.06,71667
2020/05/27,12:31:00,179.06,179.15,178.99,178.99,30881
2020/05/27,12:32:00,178.99,179.13,178.99,179.13,22090
2020/05/27,12:33:00,179.14,179.34,179.14,179.31,41738
2020/05/27,12:34:00,179.30,179.41,179.29,179.38,37657
2020/05/27,12:35:00,179.38,179.41,179.25,179.36,44563
2020/05/27,12:36:00,179.36,179.38,179.29,179.31,22853
2020/05/27,12:37:00,179.31,179.35,179.24,179.25,26431
2020/05/27,12:38:00,179.25,179.42,179.22,179.42,53677
2020/05/27,12:39:00,179.42,179.50,179.37,179.46,66344
2020/05/27,12:40:00,179.46,179.57,179.43,179.53,116097
2020/05/27,12:41:00,179.53,179.53,179.36,179.41,52585
2020/05/27,12:42:00,179.41,179.41,179.28,179.31,38178
2020/05/27,12:43:00,179.32,179.52,179.31,179.51,34652
2020/05/27,12:44:00,179.51,179.51,179.43,179.45,29576
2020/05/27,12:45:00,179.45,179.50,179.35,179.50,46403
2020/05/27,12:46:00,179.47,179.78,179.47,179.66,84009
2020/05/27,12:47:00,179.66,179.82,179.57,179.78,79699
2020/05/27,12:48:00,179.77,179.94,179.71,179.93,47072
2020/05/27,12:49:00,179.93,179.94,179.82,179.92,88322
2020/05/27,12:50:00,179.92,179.97,179.86,179.92,36430
2020/05/27,12:51:00,179.93,179.97,179.91,179.94,23836
2020/05/27,12:52:00,179.94,180.06,179.92,180.00,94257
2020/05/27,12:53:00,180.00,180.00,179.89,179.98,61844
2020/05/27,12:54:00,179.98,180.13,179.97,180.11,26885
2020/05/27,12:55:00,180.11,180.29,180.11,180.20,78486
2020/05/27,12:56:00,180.20,180.23,180.09,180.10,51446
2020/05/27,12:57:00,180.10,180.20,180.05,180.05,37677
2020/05/27,12:58:00,180.05,180.10,179.94,179.96,80650
2020/05/27,12:59:00,179.96,180.00,179.84,179.84,80464
2020/05/27,13:00:00,179.84,179.95,179.80,179.81,52088
2020/05/27,13:01:00,179.80,179.84,179.20,179.49,159454
2020/05/27,13:02:00,179.67,179.81,179.65,179.77,84756
2020/05/27,13:03:00,179.77,179.87,179.68,179.87,35418
2020/05/27,13:04:00,179.87,179.92,179.80,179.88,28382
2020/05/27,13:05:00,179.91,180.08,179.88,179.98,56427
2020/05/27,13:06:00,179.98,180.13,179.93,180.11,41536
2020/05/27,13:07:00,180.11,180.11,179.98,180.01,29668
2020/05/27,13:08:00,180.01,180.05,179.96,180.02,20713
2020/05/27,13:09:00,180.02,180.02,179.83,179.86,44660
2020/05/27,13:10:00,179.86,179.88,179.69,179.73,25725
2020/05/27,13:11:00,179.73,179.79,179.69,179.69,50343
2020/05/27,13:12:00,179.69,179.69,179.54,179.60,31219
2020/05/27,13:13:00,179.60,179.87,179.60,179.77,50286
2020/05/27,13:14:00,179.77,179.82,179.60,179.61,37051
2020/05/27,13:15:00,179.61,179.72,179.48,179.71,35253
2020/05/27,13:16:00,179.71,179.71,179.58,179.61,47378
2020/05/27,13:17:00,179.61,179.65,179.55,179.64,23870
2020/05/27,13:18:00,179.64,179.69,179.57,179.64,22798
2020/05/27,13:19:00,179.63,179.78,179.63,179.69,27927
2020/05/27,13:20:00,179.69,179.90,179.67,179.87,25671
2020/05/27,13:21:00,179.87,179.95,179.84,179.88,30832
2020/05/27,13:22:00,179.88,179.89,179.79,179.88,29975
2020/05/27,13:23:00,179.88,179.98,179.86,179.87,22477
2020/05/27,13:24:00,179.87,179.94,179.78,179.81,38728
2020/05/27,13:25:00,179.82,179.83,179.61,179.63,48350
2020/05/27,13:26:00,179.63,179.77,179.61,179.64,28312
2020/05/27,13:27:00,179.63,179.70,179.55,179.58,37185
2020/05/27,13:28:00,179.58,179.85,179.55,179.84,49850
2020/05/27,13:29:00,179.84,179.84,179.67,179.68,33821
2020/05/27,13:30:00,179.68,179.83,179.62,179.82,24812
2020/05/27,13:31:00,179.82,179.82,179.54,179.60,53800
2020/05/27,13:32:00,179.60,179.69,179.52,179.66,64113
2020/05/27,13:33:00,179.68,179.76,179.41,179.42,68847
2020/05/27,13:34:00,179.42,179.53,179.33,179.46,59847
2020/05/27,13:35:00,179.46,179.48,179.25,179.35,53575
2020/05/27,13:36:00,179.35,179.52,179.35,179.45,32897
2020/05/27,13:37:00,179.45,179.50,179.24,179.29,53088
2020/05/27,13:38:00,179.29,179.41,179.27,179.38,39114
2020/05/27,13:39:00,179.38,179.58,179.38,179.57,33628
2020/05/27,13:40:00,179.57,179.73,179.51,179.73,25163
2020/05/27,13:41:00,179.73,179.78,179.52,179.55,27403
2020/05/27,13:42:00,179.55,179.60,179.50,179.52,30198
2020/05/27,13:43:00,179.52,179.61,179.52,179.54,19049
2020/05/27,13:44:00,179.54,179.54,179.38,179.41,22240
2020/05/27,13:45:00,179.41,179.53,179.40,179.51,32278
2020/05/27,13:46:00,179.51,179.51,179.34,179.42,25882
2020/05/27,13:47:00,179.41,179.58,179.37,179.46,33546
2020/05/27,13:48:00,179.46,179.55,179.40,179.40,18848
2020/05/27,13:49:00,179.40,179.51,179.37,179.40,33040
2020/05/27,13:50:00,179.40,179.50,179.37,179.46,33310
2020/05/27,13:51:00,179.46,179.49,179.30,179.34,43123
2020/05/27,13:52:00,179.34,179.46,179.32,179.41,23181
2020/05/27,13:53:00,179.41,179.56,179.38,179.55,34371
2020/05/27,13:54:00,179.55,179.57,179.46,179.47,18668
2020/05/27,13:55:00,179.47,179.53,179.47,179.52,19965
2020/05/27,13:56:00,179.52,179.52,179.36,179.41,23179
2020/05/27,13:57:00,179.40,179.41,179.33,179.34,17465
2020/05/27,13:58:00,179.34,179.49,179.31,179.45,39146
2020/05/27,13:59:00,179.45,179.52,179.42,179.48,22659
2020/05/27,14:00:00,179.48,179.53,179.48,179.52,17785
2020/05/27,14:01:00,179.52,180.02,179.52,180.00,101537
2020/05/27,14:02:00,180.00,180.15,179.92,180.08,88889
2020/05/27,14:03:00,180.09,180.23,179.98,180.21,40505
2020/05/27,14:04:00,180.21,180.25,180.12,180.20,36264
2020/05/27,14:05:00,180.20,180.30,180.16,180.29,35734
2020/05/27,14:06:00,180.29,180.29,180.15,180.21,51896
2020/05/27,14:07:00,180.21,180.27,180.11,180.18,65098
2020/05/27,14:08:00,180.18,180.25,180.10,180.23,70098
2020/05/27,14:09:00,180.23,180.34,180.14,180.33,47250
2020/05/27,14:10:00,180.33,180.35,180.19,180.29,33189
2020/05/27,14:11:00,180.29,180.36,180.26,180.30,33282
2020/05/27,14:12:00,180.30,180.36,180.26,180.35,52648
2020/05/27,14:13:00,180.35,180.55,180.34,180.54,60150
2020/05/27,14:14:00,180.54,180.56,180.39,180.39,39244
2020/05/27,14:15:00,180.39,180.49,180.39,180.47,40710
2020/05/27,14:16:00,180.47,180.63,180.43,180.56,49989
2020/05/27,14:17:00,180.56,180.71,180.54,180.70,81263
2020/05/27,14:18:00,180.70,180.75,180.60,180.72,62320
2020/05/27,14:19:00,180.71,180.83,180.68,180.81,65327
2020/05/27,14:20:00,180.81,180.82,180.65,180.73,36926
2020/05/27,14:21:00,180.73,180.73,180.62,180.66,40470
2020/05/27,14:22:00,180.66,180.76,180.53,180.60,88724
2020/05/27,14:23:00,180.60,180.61,180.45,180.48,46830
2020/05/27,14:24:00,180.48,180.48,180.35,180.37,56417
2020/05/27,14:25:00,180.36,180.48,180.36,180.41,36226
2020/05/27,14:26:00,180.41,180.54,180.41,180.52,61908
2020/05/27,14:27:00,180.52,180.72,180.52,180.57,42155
2020/05/27,14:28:00,180.57,180.62,180.43,180.48,48396
2020/05/27,14:29:00,180.50,180.58,180.49,180.51,26772
2020/05/27,14:30:00,180.51,180.57,180.42,180.53,46624
2020/05/27,14:31:00,180.53,180.54,180.40,180.52,42141
2020/05/27,14:32:00,180.52,180.56,180.47,180.48,23487
2020/05/27,14:33:00,180.49,180.65,180.49,180.62,34736
2020/05/27,14:34:00,180.62,180.65,180.56,180.58,34951
2020/05/27,14:35:00,180.58,180.67,180.55,180.58,31471
2020/05/27,14:36:00,180.58,180.60,180.41,180.52,40996
2020/05/27,14:37:00,180.52,180.57,180.49,180.57,20289
2020/05/27,14:38:00,180.57,180.57,180.43,180.50,22259
2020/05/27,14:39:00,180.50,180.55,180.37,180.42,39164
2020/05/27,14:40:00,180.42,180.51,180.41,180.49,43905
2020/05/27,14:41:00,180.49,180.51,180.42,180.47,34005
2020/05/27,14:42:00,180.47,180.47,180.35,180.38,46681
2020/05/27,14:43:00,180.38,180.40,180.27,180.31,40531
2020/05/27,14:44:00,180.31,180.36,180.22,180.31,55525
2020/05/27,14:45:00,180.32,180.33,180.25,180.27,22242
2020/05/27,14:46:00,180.27,180.31,180.23,180.25,60004
2020/05/27,14:47:00,180.25,180.32,180.20,180.31,35664
2020/05/27,14:48:00,180.32,180.34,180.24,180.32,36485
2020/05/27,14:49:00,180.32,180.43,180.31,180.43,71454
2020/05/27,14:50:00,180.42,180.48,180.38,180.47,23039
2020/05/27,14:51:00,180.47,180.50,180.40,180.46,19032
2020/05/27,14:52:00,180.47,180.59,180.45,180.56,31113
2020/05/27,14:53:00,180.56,180.84,180.54,180.84,70296
2020/05/27,14:54:00,180.84,180.94,180.82,180.85,73380
2020/05/27,14:55:00,180.85,180.93,180.75,180.91,38392
2020/05/27,14:56:00,180.91,180.91,180.82,180.85,39793
2020/05/27,14:57:00,180.85,180.85,180.75,180.76,27278
2020/05/27,14:58:00,180.77,180.84,180.74,180.76,40248
2020/05/27,14:59:00,180.76,180.91,180.76,180.91,38304
2020/05/27,15:00:00,180.91,181.00,180.87,180.98,54293
2020/05/27,15:01:00,180.98,181.10,180.98,181.04,103260
2020/05/27,15:02:00,181.04,181.05,180.91,180.95,65543
2020/05/27,15:03:00,180.95,180.97,180.87,180.87,37229
2020/05/27,15:04:00,180.87,180.98,180.84,180.93,52081
2020/05/27,15:05:00,180.93,180.95,180.78,180.83,43894
2020/05/27,15:06:00,180.83,180.90,180.77,180.86,30515
2020/05/27,15:07:00,180.86,180.88,180.84,180.86,29448
2020/05/27,15:08:00,180.86,181.02,180.77,180.86,71246
2020/05/27,15:09:00,180.86,181.05,180.86,181.04,48167
2020/05/27,15:10:00,181.04,181.07,180.88,180.88,42863
2020/05/27,15:11:00,180.88,180.98,180.81,180.81,36119
2020/05/27,15:12:00,180.82,180.89,180.79,180.84,45020
2020/05/27,15:13:00,180.84,180.88,180.76,180.87,35690
2020/05/27,15:14:00,180.87,180.98,180.84,180.95,47913
2020/05/27,15:15:00,180.95,181.09,180.95,181.06,45936
2020/05/27,15:16:00,181.06,181.06,180.85,180.88,58283
2020/05/27,15:17:00,180.88,180.88,180.76,180.82,50422
2020/05/27,15:18:00,180.82,180.86,180.73,180.79,62061
2020/05/27,15:19:00,180.79,180.83,180.71,180.77,53443
2020/05/27,15:20:00,180.77,180.92,180.77,180.92,31330
2020/05/27,15:21:00,180.92,180.98,180.91,180.95,41992
2020/05/27,15:22:00,180.95,180.96,180.83,180.89,47936
2020/05/27,15:23:00,180.89,180.89,180.71,180.73,52881
2020/05/27,15:24:00,180.73,180.75,180.67,180.70,49148
2020/05/27,15:25:00,180.70,180.80,180.69,180.76,30952
2020/05/27,15:26:00,180.76,180.76,180.63,180.65,46029
2020/05/27,15:27:00,180.66,180.77,180.63,180.72,45417
2020/05/27,15:28:00,180.72,180.88,180.70,180.85,40897
2020/05/27,15:29:00,180.85,180.90,180.83,180.86,34618
2020/05/27,15:30:00,180.86,180.86,180.72,180.73,39343
2020/05/27,15:31:00,180.73,180.73,180.55,180.55,74735
2020/05/27,15:32:00,180.55,180.58,180.35,180.36,108671
2020/05/27,15:33:00,180.36,180.52,180.32,180.47,72761
2020/05/27,15:34:00,180.47,180.60,180.47,180.59,41176
2020/05/27,15:35:00,180.59,180.59,180.39,180.50,80752
2020/05/27,15:36:00,180.50,180.59,180.44,180.51,66161
2020/05/27,15:37:00,180.51,180.73,180.51,180.56,81103
2020/05/27,15:38:00,180.56,180.66,180.52,180.66,31988
2020/05/27,15:39:00,180.66,180.92,180.66,180.92,52041
2020/05/27,15:40:00,180.92,181.03,180.82,180.96,90515
2020/05/27,15:41:00,180.96,181.08,180.88,181.08,61533
2020/05/27,15:42:00,181.08,181.36,181.06,181.36,138235
2020/05/27,15:43:00,181.37,181.41,181.25,181.41,66937
2020/05/27,15:44:00,181.41,181.46,181.35,181.45,62869
2020/05/27,15:45:00,181.45,181.45,181.37,181.44,50660
2020/05/27,15:46:00,181.44,181.51,181.41,181.48,91344
2020/05/27,15:47:00,181.48,181.59,181.48,181.59,81775
2020/05/27,15:48:00,181.58,181.58,181.40,181.46,94915
2020/05/27,15:49:00,181.46,181.46,181.26,181.32,65309
2020/05/27,15:50:00,181.32,181.37,181.18,181.34,107712
2020/05/27,15:51:00,181.34,181.96,181.33,181.61,307325
2020/05/27,15:52:00,181.68,181.68,181.39,181.53,127858
2020/05/27,15:53:00,181.60,181.65,181.51,181.65,127433
2020/05/27,15:54:00,181.50,181.67,181.49,181.58,139937
2020/05/27,15:55:00,181.58,181.64,181.42,181.48,113983
2020/05/27,15:56:00,181.42,181.81,181.30,181.81,277070
2020/05/28,09:31:00,180.74,181.48,180.62,181.19,224301
2020/05/28,09:32:00,181.16,181.49,180.92,181.06,171982
2020/05/28,09:33:00,181.06,181.25,180.92,181.11,118939
2020/05/28,09:34:00,181.11,181.28,180.84,180.96,111638
2020/05/28,09:35:00,180.96,180.98,180.52,180.87,142301
2020/05/28,09:36:00,180.87,181.22,180.83,181.21,112722
2020/05/28,09:37:00,181.21,181.67,181.18,181.56,126027
2020/05/28,09:38:00,181.56,181.74,181.47,181.53,90812
2020/05/28,09:39:00,181.53,181.63,181.44,181.52,100713
2020/05/28,09:40:00,181.52,181.74,181.33,181.36,126334
2020/05/28,09:41:00,181.36,181.91,181.33,181.78,106522
2020/05/28,09:42:00,181.78,181.91,181.66,181.75,87988
2020/05/28,09:43:00,181.76,182.08,181.71,181.95,128249
2020/05/28,09:44:00,181.95,182.24,181.92,182.20,90554
2020/05/28,09:45:00,182.20,182.35,182.00,182.03,97036
2020/05/28,09:46:00,182.05,182.10,181.69,181.77,102975
2020/05/28,09:47:00,181.77,182.04,181.74,181.99,88319
2020/05/28,09:48:00,181.99,182.38,181.97,182.20,103693
2020/05/28,09:49:00,182.20,182.23,181.97,181.98,69925
2020/05/28,09:50:00,181.99,182.02,181.72,181.80,65011
2020/05/28,09:51:00,181.80,181.80,181.50,181.52,93104
2020/05/28,09:52:00,181.52,181.75,181.51,181.62,75173
2020/05/28,09:53:00,181.62,181.79,181.58,181.66,71601
2020/05/28,09:54:00,181.66,181.68,181.49,181.54,73576
2020/05/28,09:55:00,181.54,181.60,181.46,181.55,64713
2020/05/28,09:56:00,181.55,181.57,181.20,181.36,104223
2020/05/28,09:57:00,181.36,181.48,181.17,181.26,93089
2020/05/28,09:58:00,181.24,181.24,181.03,181.10,63404
2020/05/28,09:59:00,181.11,181.16,181.00,181.07,77463
2020/05/28,10:00:00,181.07,181.22,180.97,181.03,80057
2020/05/28,10:01:00,181.04,181.06,180.43,180.49,145227
2020/05/28,10:02:00,180.49,180.75,180.38,180.60,110715
2020/05/28,10:03:00,180.60,181.06,180.57,180.89,138215
2020/05/28,10:04:00,180.89,180.96,180.83,180.91,54025
2020/05/28,10:05:00,180.91,180.98,180.76,180.76,45836
2020/05/28,10:06:00,180.76,180.80,180.66,180.67,52126
2020/05/28,10:07:00,180.67,181.27,180.67,181.22,85687
2020/05/28,10:08:00,181.22,181.47,181.22,181.43,90449
2020/05/28,10:09:00,181.44,181.58,181.41,181.52,79365
2020/05/28,10:10:00,181.52,181.59,181.47,181.52,51699
2020/05/28,10:11:00,181.52,181.72,181.46,181.61,64303
2020/05/28,10:12:00,181.61,181.65,181.52,181.61,57432
2020/05/28,10:13:00,181.61,181.63,181.54,181.58,93832
2020/05/28,10:14:00,181.59,181.79,181.55,181.73,78890
2020/05/28,10:15:00,181.73,181.87,181.71,181.75,78889
2020/05/28,10:16:00,181.75,182.03,181.69,182.02,134467
2020/05/28,10:17:00,182.01,182.02,181.81,181.85,57567
2020/05/28,10:18:00,181.85,181.91,181.46,181.50,74296
2020/05/28,10:19:00,181.50,181.58,181.38,181.40,77800
2020/05/28,10:20:00,181.40,181.60,181.39,181.59,62489
2020/05/28,10:21:00,181.61,181.73,181.53,181.65,62380
2020/05/28,10:22:00,181.65,181.70,181.57,181.61,49591
2020/05/28,10:23:00,181.61,181.66,181.55,181.66,54762
2020/05/28,10:24:00,181.66,181.83,181.66,181.81,53980
2020/05/28,10:25:00,181.81,181.81,181.55,181.59,56945
2020/05/28,10:26:00,181.59,181.66,181.51,181.64,54440
2020/05/28,10:27:00,181.64,181.91,181.62,181.86,66340
2020/05/28,10:28:00,181.86,181.96,181.80,181.84,64562
2020/05/28,10:29:00,181.84,181.85,181.69,181.71,43532
2020/05/28,10:30:00,181.69,181.81,181.66,181.81,46674
2020/05/28,10:31:00,181.81,181.90,181.54,181.56,61570
2020/05/28,10:32:00,181.56,181.72,181.45,181.71,72836
2020/05/28,10:33:00,181.71,181.78,181.58,181.58,27628
2020/05/28,10:34:00,181.58,181.70,181.47,181.70,41642
2020/05/28,10:35:00,181.70,181.77,181.52,181.72,64261
2020/05/28,10:36:00,181.72,181.89,181.67,181.77,58519
2020/05/28,10:37:00,181.77,181.77,181.63,181.73,35512
2020/05/28,10:38:00,181.73,182.00,181.72,181.85,82038
2020/05/28,10:39:00,181.85,182.02,181.85,182.00,61323
2020/05/28,10:40:00,182.00,182.00,181.85,181.99,72476
2020/05/28,10:41:00,181.99,182.19,181.93,182.17,92533
2020/05/28,10:42:00,182.17,182.18,182.08,182.08,87337
2020/05/28,10:43:00,182.08,182.27,182.08,182.25,107560
2020/05/28,10:44:00,182.25,182.28,182.21,182.23,67658
2020/05/28,10:45:00,182.22,182.22,182.07,182.10,83338
2020/05/28,10:46:00,182.10,182.17,182.09,182.16,54264
2020/05/28,10:47:00,182.16,182.25,182.06,182.24,54965
2020/05/28,10:48:00,182.24,182.36,182.24,182.30,71584
2020/05/28,10:49:00,182.30,182.37,182.21,182.35,56922
2020/05/28,10:50:00,182.35,182.36,182.24,182.24,58502
2020/05/28,10:51:00,182.24,182.35,182.18,182.21,60683
2020/05/28,10:52:00,182.21,182.25,182.12,182.13,50891
2020/05/28,10:53:00,182.14,182.19,182.08,182.14,53323
2020/05/28,10:54:00,182.14,182.20,182.06,182.06,64760
2020/05/28,10:55:00,182.06,182.07,181.91,181.94,83304
2020/05/28,10:56:00,181.94,182.15,181.93,182.13,63163
2020/05/28,10:57:00,182.13,182.14,182.04,182.09,42921
2020/05/28,10:58:00,182.09,182.14,182.04,182.14,47736
2020/05/28,10:59:00,182.14,182.24,182.06,182.24,65394
2020/05/28,11:00:00,182.24,182.27,182.15,182.24,54617
2020/05/28,11:01:00,182.24,182.29,182.11,182.29,47375
2020/05/28,11:02:00,182.29,182.46,182.29,182.43,74856
2020/05/28,11:03:00,182.43,182.47,182.32,182.41,86535
2020/05/28,11:04:00,182.41,182.42,182.14,182.16,76007
2020/05/28,11:05:00,182.17,182.19,182.04,182.14,41343
2020/05/28,11:06:00,182.14,182.36,182.14,182.30,58640
2020/05/28,11:07:00,182.30,182.40,182.28,182.32,46580
2020/05/28,11:08:00,182.32,182.39,182.20,182.23,79784
2020/05/28,11:09:00,182.23,182.25,181.96,182.08,73389
2020/05/28,11:10:00,182.08,182.12,181.80,181.80,131042
2020/05/28,11:11:00,181.80,181.94,181.74,181.90,81314
2020/05/28,11:12:00,181.90,182.07,181.89,182.01,77970
2020/05/28,11:13:00,182.01,182.05,181.83,181.93,73543
2020/05/28,11:14:00,181.94,182.09,181.90,182.07,66518
2020/05/28,11:15:00,182.07,182.12,181.92,182.06,68185
2020/05/28,11:16:00,182.06,182.13,181.97,181.98,48175
2020/05/28,11:17:00,181.98,181.98,181.81,181.81,82801
2020/05/28,11:18:00,181.81,181.82,181.69,181.76,72880
2020/05/28,11:19:00,181.76,181.89,181.73,181.83,46767
2020/05/28,11:20:00,181.83,181.92,181.79,181.83,79441
2020/05/28,11:21:00,181.83,181.83,181.68,181.71,56459
2020/05/28,11:22:00,181.69,181.70,181.62,181.69,64352
2020/05/28,11:23:00,181.69,181.71,181.48,181.50,74495
2020/05/28,11:24:00,181.50,181.61,181.45,181.59,89838
2020/05/28,11:25:00,181.61,181.62,181.46,181.52,56031
2020/05/28,11:26:00,181.52,181.62,181.46,181.55,59559
2020/05/28,11:27:00,181.55,181.66,181.55,181.60,57866
2020/05/28,11:28:00,181.60,181.77,181.60,181.77,56555
2020/05/28,11:29:00,181.78,181.90,181.75,181.87,60613
2020/05/28,11:30:00,181.87,182.09,181.85,182.09,74656
2020/05/28,11:31:00,182.09,182.09,181.91,181.91,61192
2020/05/28,11:32:00,181.90,181.94,181.82,181.89,40298
2020/05/28,11:33:00,181.89,181.91,181.80,181.89,53081
2020/05/28,11:34:00,181.88,181.88,181.75,181.82,42124
2020/05/28,11:35:00,181.84,181.88,181.82,181.88,43700
2020/05/28,11:36:00,181.88,181.99,181.80,181.96,56744
2020/05/28,11:37:00,181.96,181.98,181.81,181.85,33372
2020/05/28,11:38:00,181.84,181.84,181.62,181.63,41239
2020/05/28,11:39:00,181.64,181.72,181.59,181.66,54814
2020/05/28,11:40:00,181.67,181.77,181.66,181.71,33241
2020/05/28,11:41:00,181.71,181.71,181.41,181.59,63331
2020/05/28,11:42:00,181.59,181.79,181.59,181.74,58100
2020/05/28,11:43:00,181.74,181.74,181.61,181.65,31538
2020/05/28,11:44:00,181.65,181.81,181.65,181.74,54577
2020/05/28,11:45:00,181.74,181.89,181.68,181.87,58354
2020/05/28,11:46:00,181.87,181.99,181.81,181.82,53784
2020/05/28,11:47:00,181.83,181.94,181.75,181.91,50976
2020/05/28,11:48:00,181.91,182.00,181.90,181.92,39849
2020/05/28,11:49:00,181.92,181.99,181.91,181.92,26885
2020/05/28,11:50:00,181.92,182.03,181.91,181.92,50205
2020/05/28,11:51:00,181.92,182.02,181.90,182.00,36562
2020/05/28,11:52:00,181.99,182.03,181.94,181.99,34646
2020/05/28,11:53:00,181.99,181.99,181.88,181.96,34032
2020/05/28,11:54:00,181.96,182.07,181.95,182.05,44386
2020/05/28,11:55:00,182.05,182.08,181.93,181.97,54644
2020/05/28,11:56:00,181.97,182.04,181.94,182.03,33324
2020/05/28,11:57:00,182.03,182.13,182.01,182.12,52651
2020/05/28,11:58:00,182.12,182.12,182.08,182.10,32303
2020/05/28,11:59:00,182.10,182.33,182.10,182.27,54233
2020/05/28,12:00:00,182.29,182.47,182.29,182.45,95844
2020/05/28,12:01:00,182.45,182.55,182.38,182.48,104539
2020/05/28,12:02:00,182.48,182.50,182.41,182.45,39920
2020/05/28,12:03:00,182.45,182.51,182.45,182.49,36564
2020/05/28,12:04:00,182.49,182.50,182.43,182.48,43761
2020/05/28,12:05:00,182.47,182.47,182.34,182.41,51670
2020/05/28,12:06:00,182.41,182.58,182.40,182.53,50219
2020/05/28,12:07:00,182.53,182.59,182.51,182.57,50980
2020/05/28,12:08:00,182.57,182.61,182.54,182.60,74644
2020/05/28,12:09:00,182.60,182.66,182.54,182.58,40188
2020/05/28,12:10:00,182.58,182.58,182.52,182.53,32141
2020/05/28,12:11:00,182.53,182.55,182.44,182.44,57944
2020/05/28,12:12:00,182.44,182.44,182.30,182.35,54590
2020/05/28,12:13:00,182.35,182.47,182.35,182.46,79700
2020/05/28,12:14:00,182.45,182.48,182.41,182.41,34808
2020/05/28,12:15:00,182.41,182.49,182.39,182.40,43772
2020/05/28,12:16:00,182.42,182.51,182.36,182.39,53978
2020/05/28,12:17:00,182.39,182.44,182.32,182.37,50248
2020/05/28,12:18:00,182.37,182.49,182.36,182.47,41572
2020/05/28,12:19:00,182.47,182.64,182.46,182.61,69719
2020/05/28,12:20:00,182.61,182.68,182.61,182.62,48665
2020/05/28,12:21:00,182.62,182.63,182.47,182.47,42668
2020/05/28,12:22:00,182.47,182.53,182.43,182.50,30376
2020/05/28,12:23:00,182.50,182.66,182.50,182.58,31648
2020/05/28,12:24:00,182.59,182.62,182.49,182.55,38239
2020/05/28,12:25:00,182.56,182.61,182.53,182.58,26182
2020/05/28,12:26:00,182.58,182.70,182.54,182.68,55655
2020/05/28,12:27:00,182.67,182.70,182.65,182.67,31471
2020/05/28,12:28:00,182.67,182.67,182.58,182.61,26680
2020/05/28,12:29:00,182.60,182.63,182.49,182.50,55900
2020/05/28,12:30:00,182.51,182.68,182.51,182.68,33080
2020/05/28,12:31:00,182.68,182.70,182.60,182.66,40246
2020/05/28,12:32:00,182.66,182.76,182.66,182.76,67777
2020/05/28,12:33:00,182.76,182.86,182.74,182.85,61634
2020/05/28,12:34:00,182.85,182.91,182.82,182.89,56100
2020/05/28,12:35:00,182.89,183.08,182.89,183.04,167757
2020/05/28,12:36:00,183.04,183.05,182.98,183.04,40225
2020/05/28,12:37:00,183.04,183.04,182.95,182.97,44557
2020/05/28,12:38:00,182.97,183.00,182.95,182.98,33206
2020/05/28,12:39:00,182.98,183.26,182.92,183.15,97877
2020/05/28,12:40:00,183.15,183.15,183.04,183.07,35994
2020/05/28,12:41:00,183.07,183.24,183.07,183.24,60313
2020/05/28,12:42:00,183.24,183.42,183.23,183.42,64386
2020/05/28,12:43:00,183.42,183.45,183.40,183.44,59564
2020/05/28,12:44:00,183.44,183.56,183.43,183.53,119805
2020/05/28,12:45:00,183.53,183.68,183.53,183.67,71840
2020/05/28,12:46:00,183.67,183.72,183.61,183.62,110950
2020/05/28,12:47:00,183.62,183.69,183.60,183.69,46803
2020/05/28,12:48:00,183.69,183.71,183.64,183.67,41881
2020/05/28,12:49:00,183.67,183.70,183.63,183.70,47522
2020/05/28,12:50:00,183.70,183.73,183.67,183.70,63096
2020/05/28,12:51:00,183.70,183.72,183.63,183.71,38364
2020/05/28,12:52:00,183.71,183.72,183.64,183.69,53932
2020/05/28,12:53:00,183.69,183.71,183.62,183.69,80813
2020/05/28,12:54:00,183.69,183.76,183.66,183.75,51550
2020/05/28,12:55:00,183.75,183.79,183.71,183.75,56388
2020/05/28,12:56:00,183.75,183.83,183.70,183.70,51321
2020/05/28,12:57:00,183.69,183.69,183.47,183.52,88917
2020/05/28,12:58:00,183.52,183.56,183.41,183.44,65781
2020/05/28,12:59:00,183.44,183.45,183.37,183.38,66681
2020/05/28,13:00:00,183.38,183.38,183.29,183.33,67392
2020/05/28,13:01:00,183.32,183.60,183.32,183.57,100120
2020/05/28,13:02:00,183.57,183.67,183.55,183.57,37560
2020/05/28,13:03:00,183.57,183.66,183.56,183.62,43104
2020/05/28,13:04:00,183.63,183.68,183.59,183.63,42296
2020/05/28,13:05:00,183.63,183.69,183.54,183.65,45620
2020/05/28,13:06:00,183.65,183.69,183.61,183.65,32341
2020/05/28,13:07:00,183.65,183.68,183.62,183.63,45107
2020/05/28,13:08:00,183.63,183.65,183.53,183.53,51894
2020/05/28,13:09:00,183.53,183.57,183.47,183.57,46024
2020/05/28,13:10:00,183.58,183.58,183.51,183.55,29757
2020/05/28,13:11:00,183.55,183.56,183.47,183.52,60756
2020/05/28,13:12:00,183.52,183.61,183.50,183.52,44572
2020/05/28,13:13:00,183.52,183.59,183.42,183.57,65820
2020/05/28,13:14:00,183.58,183.66,183.58,183.66,29625
2020/05/28,13:15:00,183.66,183.72,183.59,183.60,37862
2020/05/28,13:16:00,183.60,183.71,183.55,183.69,41983
2020/05/28,13:17:00,183.69,183.73,183.65,183.66,33877
2020/05/28,13:18:00,183.66,183.76,183.66,183.74,36872
2020/05/28,13:19:00,183.74,183.82,183.73,183.78,36989
2020/05/28,13:20:00,183.78,183.82,183.77,183.79,41777
2020/05/28,13:21:00,183.79,183.83,183.72,183.74,44530
2020/05/28,13:22:00,183.74,183.76,183.62,183.76,47184
2020/05/28,13:23:00,183.76,183.86,183.76,183.86,44978
2020/05/28,13:24:00,183.86,183.87,183.79,183.82,29477
2020/05/28,13:25:00,183.82,183.85,183.78,183.85,44424
2020/05/28,13:26:00,183.85,183.86,183.82,183.84,35605
2020/05/28,13:27:00,183.84,183.86,183.78,183.86,24540
2020/05/28,13:28:00,183.85,183.87,183.80,183.84,34652
2020/05/28,13:29:00,183.83,183.99,183.82,183.97,63001
2020/05/28,13:30:00,183.97,183.98,183.88,183.94,44735
2020/05/28,13:31:00,183.94,183.98,183.94,183.98,45519
2020/05/28,13:32:00,183.98,184.00,183.93,183.97,47371
2020/05/28,13:33:00,183.97,184.04,183.95,184.02,89098
2020/05/28,13:34:00,184.02,184.03,183.97,183.99,42075
2020/05/28,13:35:00,183.99,183.99,183.90,183.93,51396
2020/05/28,13:36:00,183.93,183.96,183.86,183.95,35717
2020/05/28,13:37:00,183.95,184.09,183.95,184.09,56101
2020/05/28,13:38:00,184.09,184.09,184.02,184.04,31218
2020/05/28,13:39:00,184.04,184.06,184.01,184.04,25253
2020/05/28,13:40:00,184.04,184.12,184.04,184.12,36525
2020/05/28,13:41:00,184.11,184.14,184.08,184.14,34711
2020/05/28,13:42:00,184.13,184.15,184.04,184.05,28737
2020/05/28,13:43:00,184.05,184.05,183.92,184.01,47771
2020/05/28,13:44:00,184.01,184.06,183.98,184.05,25687
2020/05/28,13:45:00,184.05,184.09,184.03,184.03,29601
2020/05/28,13:46:00,184.03,184.09,184.00,184.06,30576
2020/05/28,13:47:00,184.06,184.10,184.01,184.05,32167
2020/05/28,13:48:00,184.05,184.13,184.02,184.07,48834
2020/05/28,13:49:00,184.07,184.10,184.03,184.06,35222
2020/05/28,13:50:00,184.06,184.12,184.00,184.01,31022
2020/05/28,13:51:00,184.01,184.06,183.84,183.86,45605
2020/05/28,13:52:00,183.84,183.92,183.78,183.90,51514
2020/05/28,13:53:00,183.90,183.93,183.81,183.84,40478
2020/05/28,13:54:00,183.84,183.86,183.70,183.82,77696
2020/05/28,13:55:00,183.81,183.88,183.80,183.86,41445
2020/05/28,13:56:00,183.86,183.97,183.85,183.94,28465
2020/05/28,13:57:00,183.94,184.06,183.90,183.95,52500
2020/05/28,13:58:00,183.95,183.95,183.73,183.77,41601
2020/05/28,13:59:00,183.77,183.82,183.60,183.68,55100
2020/05/28,14:00:00,183.68,183.75,183.65,183.75,57460
2020/05/28,14:01:00,183.75,183.83,183.73,183.81,27771
2020/05/28,14:02:00,183.80,183.84,183.75,183.81,31699
2020/05/28,14:03:00,183.81,183.83,183.76,183.76,37273
2020/05/28,14:04:00,183.76,183.87,183.76,183.81,27331
2020/05/28,14:05:00,183.80,183.80,183.59,183.59,55846
2020/05/28,14:06:00,183.59,183.64,183.47,183.56,100709
2020/05/28,14:07:00,183.56,183.60,183.53,183.58,54804
2020/05/28,14:08:00,183.58,183.68,183.54,183.56,33737
2020/05/28,14:09:00,183.56,183.56,183.42,183.42,23931
2020/05/28,14:10:00,183.42,183.50,183.32,183.32,47805
2020/05/28,14:11:00,183.32,183.35,183.20,183.29,78643
2020/05/28,14:12:00,183.29,183.34,183.23,183.27,30130
2020/05/28,14:13:00,183.26,183.35,183.23,183.35,32816
2020/05/28,14:14:00,183.35,183.39,183.28,183.28,29293
2020/05/28,14:15:00,183.28,183.43,183.28,183.37,39265
2020/05/28,14:16:00,183.37,183.49,183.37,183.47,39847
2020/05/28,14:17:00,183.47,183.65,183.47,183.64,60098
2020/05/28,14:18:00,183.64,183.77,183.64,183.71,58307
2020/05/28,14:19:00,183.71,183.79,183.70,183.75,35045
2020/05/28,14:20:00,183.76,183.76,183.70,183.72,45155
2020/05/28,14:21:00,183.72,183.75,183.67,183.69,51240
2020/05/28,14:22:00,183.69,183.77,183.69,183.75,22907
2020/05/28,14:23:00,183.74,183.74,183.66,183.69,38175
2020/05/28,14:24:00,183.69,183.70,183.58,183.63,47889
2020/05/28,14:25:00,183.63,183.65,183.55,183.59,40898
2020/05/28,14:26:00,183.59,183.71,183.52,183.52,37917
2020/05/28,14:27:00,183.52,183.52,183.34,183.41,45211
2020/05/28,14:28:00,183.41,183.47,183.34,183.34,34730
2020/05/28,14:29:00,183.34,183.43,183.32,183.32,25943
2020/05/28,14:30:00,183.32,183.40,183.29,183.39,25261
2020/05/28,14:31:00,183.39,183.54,183.39,183.47,53749
2020/05/28,14:32:00,183.47,183.51,183.41,183.49,20212
2020/05/28,14:33:00,183.49,183.52,183.39,183.42,29894
2020/05/28,14:34:00,183.42,183.50,183.41,183.49,21074
2020/05/28,14:35:00,183.49,183.64,183.48,183.59,55898
2020/05/28,14:36:00,183.59,183.65,183.55,183.64,28325
2020/05/28,14:37:00,183.64,183.70,183.64,183.65,39521
2020/05/28,14:38:00,183.65,183.67,183.58,183.66,35321
2020/05/28,14:39:00,183.66,183.79,183.62,183.72,30166
2020/05/28,14:40:00,183.72,183.72,183.52,183.59,38048
2020/05/28,14:41:00,183.59,183.67,183.53,183.53,32665
2020/05/28,14:42:00,183.53,183.59,183.51,183.55,26773
2020/05/28,14:43:00,183.55,183.65,183.55,183.56,41280
2020/05/28,14:44:00,183.56,183.58,183.42,183.49,66533
2020/05/28,14:45:00,183.49,183.50,183.38,183.42,43156
2020/05/28,14:46:00,183.42,183.50,183.39,183.39,35413
2020/05/28,14:47:00,183.39,183.48,183.35,183.43,30731
2020/05/28,14:48:00,183.42,183.47,183.39,183.45,48794
2020/05/28,14:49:00,183.45,183.47,183.28,183.33,55569
2020/05/28,14:50:00,183.32,183.39,183.22,183.39,45161
2020/05/28,14:51:00,183.39,183.51,183.32,183.35,48028
2020/05/28,14:52:00,183.35,183.39,183.25,183.28,30330
2020/05/28,14:53:00,183.28,183.42,183.28,183.41,28766
2020/05/28,14:54:00,183.40,183.47,183.33,183.37,42355
2020/05/28,14:55:00,183.37,183.46,183.36,183.42,31869
2020/05/28,14:56:00,183.42,183.47,183.26,183.29,31159
2020/05/28,14:57:00,183.29,183.36,183.26,183.29,34080
2020/05/28,14:58:00,183.29,183.29,183.23,183.24,37505
2020/05/28,14:59:00,183.24,183.48,183.24,183.44,47098
2020/05/28,15:00:00,183.44,183.57,183.40,183.52,52443
2020/05/28,15:01:00,183.53,183.60,183.46,183.52,60741
2020/05/28,15:02:00,183.52,183.68,183.51,183.68,65342
2020/05/28,15:03:00,183.68,183.69,183.60,183.67,34314
2020/05/28,15:04:00,183.69,183.70,183.60,183.67,52446
2020/05/28,15:05:00,183.67,183.81,183.65,183.74,60133
2020/05/28,15:06:00,183.74,183.78,183.62,183.65,32442
2020/05/28,15:07:00,183.65,183.77,183.65,183.72,41399
2020/05/28,15:08:00,183.72,183.82,183.71,183.75,36702
2020/05/28,15:09:00,183.75,183.83,183.67,183.81,42808
2020/05/28,15:10:00,183.81,183.81,183.75,183.76,29400
2020/05/28,15:11:00,183.76,183.79,183.60,183.64,50810
2020/05/28,15:12:00,183.64,183.94,183.64,183.91,62069
2020/05/28,15:13:00,183.91,184.04,183.90,184.02,120149
2020/05/28,15:14:00,184.02,184.05,183.94,183.96,49740
2020/05/28,15:15:00,183.96,184.06,183.95,184.05,58640
2020/05/28,15:16:00,184.05,184.10,183.84,183.88,62189
2020/05/28,15:17:00,183.88,183.89,183.73,183.81,50858
2020/05/28,15:18:00,183.81,183.85,183.25,183.33,150145
2020/05/28,15:19:00,183.33,183.38,182.81,182.84,165829
2020/05/28,15:20:00,182.84,182.97,182.73,182.79,82508
2020/05/28,15:21:00,182.79,182.99,182.59,182.76,87683
2020/05/28,15:22:00,182.75,182.75,182.51,182.69,70320
2020/05/28,15:23:00,182.69,182.99,182.61,182.91,99885
2020/05/28,15:24:00,182.91,183.03,182.90,182.94,91113
2020/05/28,15:25:00,182.94,183.03,182.84,182.99,64368
2020/05/28,15:26:00,182.99,183.04,182.87,182.97,82525
2020/05/28,15:27:00,182.97,183.01,182.92,183.01,65157
2020/05/28,15:28:00,183.01,183.01,182.89,182.91,44686
2020/05/28,15:29:00,182.91,182.92,182.45,182.55,128708
2020/05/28,15:30:00,182.55,182.67,182.26,182.30,92708
2020/05/28,15:31:00,182.30,182.57,182.26,182.50,93254
2020/05/28,15:32:00,182.50,182.51,182.24,182.30,95111
2020/05/28,15:33:00,182.30,182.37,182.11,182.13,132121
2020/05/28,15:34:00,182.13,182.24,181.87,181.95,128779
2020/05/28,15:35:00,181.95,182.18,181.95,182.12,84102
2020/05/28,15:36:00,182.13,182.20,181.79,181.82,144627
2020/05/28,15:37:00,181.82,182.03,181.73,182.01,110937
2020/05/28,15:38:00,182.02,182.28,181.95,182.21,78189
2020/05/28,15:39:00,182.21,182.37,182.16,182.28,70691
2020/05/28,15:40:00,182.28,182.38,182.24,182.25,87070
2020/05/28,15:41:00,182.25,182.26,182.01,182.15,152448
2020/05/28,15:42:00,182.14,182.31,182.14,182.29,72031
2020/05/28,15:43:00,182.29,182.35,182.20,182.23,121133
2020/05/28,15:44:00,182.23,182.35,182.09,182.22,143522
2020/05/28,15:45:00,182.22,182.42,182.22,182.29,93322
2020/05/28,15:46:00,182.28,182.43,182.21,182.35,133911
2020/05/28,15:47:00,182.35,182.35,181.86,181.87,106150
2020/05/28,15:48:00,181.87,181.94,181.68,181.79,158229
2020/05/28,15:49:00,181.76,181.78,181.48,181.58,132301
2020/05/28,15:50:00,181.59,181.84,181.55,181.67,124866
2020/05/28,15:51:00,181.58,181.59,180.62,180.70,540407
2020/05/28,15:52:00,180.88,181.00,180.76,181.00,265089
2020/05/28,15:53:00,180.92,181.40,180.88,181.40,393737
2020/05/29,09:31:00,182.73,182.81,181.89,181.99,159664
2020/05/29,09:32:00,181.99,182.25,181.87,182.12,111068
2020/05/29,09:33:00,182.13,182.83,182.13,182.79,128100
2020/05/29,09:34:00,182.79,182.97,182.66,182.75,116732
2020/05/29,09:35:00,182.75,182.89,182.44,182.47,105164
2020/05/29,09:36:00,182.48,182.66,182.16,182.37,78955
2020/05/29,09:37:00,182.36,182.53,182.32,182.39,80143
2020/05/29,09:38:00,182.39,182.39,181.98,182.13,90810
2020/05/29,09:39:00,182.13,182.71,182.10,182.71,74644
2020/05/29,09:40:00,182.74,182.78,182.50,182.68,85395
2020/05/29,09:41:00,182.69,182.69,182.41,182.64,84980
2020/05/29,09:42:00,182.64,182.74,182.56,182.60,54844
2020/05/29,09:43:00,182.59,182.71,182.46,182.67,70484
2020/05/29,09:44:00,182.67,182.77,182.60,182.69,100763
2020/05/29,09:45:00,182.69,182.76,182.53,182.69,87328
2020/05/29,09:46:00,182.69,182.83,182.46,182.78,106304
2020/05/29,09:47:00,182.79,183.15,182.77,183.11,148645
2020/05/29,09:48:00,183.09,183.35,183.02,183.27,159693
2020/05/29,09:49:00,183.26,183.41,183.22,183.31,84974
2020/05/29,09:50:00,183.30,183.37,183.21,183.30,80457
2020/05/29,09:51:00,183.30,183.35,183.14,183.15,79705
2020/05/29,09:52:00,183.18,183.39,183.14,183.39,94147
2020/05/29,09:53:00,183.39,183.48,183.28,183.40,82602
2020/05/29,09:54:00,183.40,183.58,183.40,183.56,96663
2020/05/29,09:55:00,183.56,183.58,183.37,183.40,81951
2020/05/29,09:56:00,183.40,183.56,183.29,183.34,92776
2020/05/29,09:57:00,183.34,183.42,183.23,183.27,81355
2020/05/29,09:58:00,183.27,183.27,183.10,183.11,60819
2020/05/29,09:59:00,183.10,183.10,182.87,183.00,121612
2020/05/29,10:00:00,183.00,183.08,182.94,183.08,115431
2020/05/29,10:01:00,183.08,183.11,182.88,182.93,84099
2020/05/29,10:02:00,182.94,183.01,182.73,182.95,64934
2020/05/29,10:03:00,182.95,183.02,182.85,182.86,70048
2020/05/29,10:04:00,182.86,182.90,182.73,182.78,71393
2020/05/29,10:05:00,182.78,182.81,182.68,182.70,55942
2020/05/29,10:06:00,182.70,182.99,182.70,182.98,60888
2020/05/29,10:07:00,182.98,183.01,182.61,182.63,72852
2020/05/29,10:08:00,182.63,182.67,182.16,182.16,94071
2020/05/29,10:09:00,182.16,182.24,181.75,181.76,117939
2020/05/29,10:10:00,181.75,181.93,181.68,181.79,159733
2020/05/29,10:11:00,181.79,181.85,181.56,181.81,72929
2020/05/29,10:12:00,181.81,181.81,181.59,181.60,85245
2020/05/29,10:13:00,181.60,181.60,181.32,181.33,132860
2020/05/29,10:14:00,181.33,181.36,181.10,181.14,117012
2020/05/29,10:15:00,181.15,181.30,180.96,181.27,186855
2020/05/29,10:16:00,181.27,181.31,181.07,181.19,103571
2020/05/29,10:17:00,181.19,181.27,181.11,181.16,58042
2020/05/29,10:18:00,181.16,181.50,181.14,181.37,116997
2020/05/29,10:19:00,181.37,181.37,181.15,181.28,67280
2020/05/29,10:20:00,181.28,181.39,181.21,181.24,117558
2020/05/29,10:21:00,181.25,181.37,181.13,181.31,79939
2020/05/29,10:22:00,181.31,181.34,181.07,181.13,133327
2020/05/29,10:23:00,181.11,181.12,180.77,180.77,97255
2020/05/29,10:24:00,180.78,181.00,180.78,180.99,54634
2020/05/29,10:25:00,180.99,181.23,180.99,181.10,63618
2020/05/29,10:26:00,181.10,181.35,181.10,181.33,73675
2020/05/29,10:27:00,181.33,181.44,181.22,181.42,50715
2020/05/29,10:28:00,181.42,181.50,181.27,181.44,85299
2020/05/29,10:29:00,181.43,181.51,181.12,181.12,93900
2020/05/29,10:30:00,181.12,181.44,181.04,181.38,97669
2020/05/29,10:31:00,181.38,181.78,181.38,181.71,171116
2020/05/29,10:32:00,181.71,181.71,181.51,181.69,100893
2020/05/29,10:33:00,181.69,181.89,181.65,181.88,73747
2020/05/29,10:34:00,181.88,181.99,181.77,181.85,104437
2020/05/29,10:35:00,181.85,181.99,181.85,181.98,42370
2020/05/29,10:36:00,181.98,181.98,181.68,181.80,84412
2020/05/29,10:37:00,181.80,181.96,181.74,181.85,59741
2020/05/29,10:38:00,181.85,181.98,181.83,181.91,50126
2020/05/29,10:39:00,181.91,181.97,181.81,181.81,50369
2020/05/29,10:40:00,181.81,182.12,181.69,182.02,81175
2020/05/29,10:41:00,182.02,182.05,181.82,181.83,59579
2020/05/29,10:42:00,181.82,181.96,181.73,181.88,47461
2020/05/29,10:43:00,181.87,181.92,181.62,181.65,62538
2020/05/29,10:44:00,181.65,181.68,181.42,181.46,73718
2020/05/29,10:45:00,181.46,181.50,181.36,181.40,117751
2020/05/29,10:46:00,181.40,181.45,181.24,181.39,78348
2020/05/29,10:47:00,181.39,181.41,181.27,181.31,62090
2020/05/29,10:48:00,181.31,181.51,181.29,181.39,83680
2020/05/29,10:49:00,181.39,181.41,181.13,181.15,64386
2020/05/29,10:50:00,181.15,181.20,180.96,181.03,93561
2020/05/29,10:51:00,181.03,181.07,180.95,181.01,74439
2020/05/29,10:52:00,181.01,181.14,180.95,181.04,83124
2020/05/29,10:53:00,181.05,181.21,180.88,180.91,81414
2020/05/29,10:54:00,180.91,180.97,180.86,180.92,93497
2020/05/29,10:55:00,180.94,180.96,180.83,180.87,68385
2020/05/29,10:56:00,180.88,181.04,180.87,180.88,62369
2020/05/29,10:57:00,180.88,181.10,180.85,181.00,121532
2020/05/29,10:58:00,181.00,181.24,180.99,181.19,153591
2020/05/29,10:59:00,181.19,181.30,181.10,181.29,107307
2020/05/29,11:00:00,181.29,181.29,181.18,181.19,48593
2020/05/29,11:01:00,181.19,181.35,181.19,181.24,74409
2020/05/29,11:02:00,181.24,181.29,180.95,181.02,68278
2020/05/29,11:03:00,181.02,181.13,180.90,180.96,91655
2020/05/29,11:04:00,180.96,180.96,180.41,180.62,183238
2020/05/29,11:05:00,180.62,180.71,180.43,180.55,77078
2020/05/29,11:06:00,180.55,180.77,180.47,180.56,88969
2020/05/29,11:07:00,180.55,180.60,180.44,180.55,125043
2020/05/29,11:08:00,180.55,180.80,180.48,180.77,129953
2020/05/29,11:09:00,180.77,180.87,180.72,180.74,52716
2020/05/29,11:10:00,180.75,180.78,180.42,180.49,75184
2020/05/29,11:11:00,180.49,180.72,180.48,180.72,103096
2020/05/29,11:12:00,180.73,180.85,180.70,180.80,74040
2020/05/29,11:13:00,180.80,180.95,180.75,180.89,80313
2020/05/29,11:14:00,180.89,180.95,180.81,180.88,52029
2020/05/29,11:15:00,180.88,180.98,180.86,180.93,50790
2020/05/29,11:16:00,180.93,181.00,180.88,180.93,47987
2020/05/29,11:17:00,180.93,181.11,180.92,181.10,47463
2020/05/29,11:18:00,181.10,181.17,180.89,180.93,64633
2020/05/29,11:19:00,180.94,181.00,180.88,180.88,41012
2020/05/29,11:20:00,180.88,181.07,180.79,180.98,112077
2020/05/29,11:21:00,180.98,181.15,180.96,181.09,51532
2020/05/29,11:22:00,181.09,181.13,181.04,181.05,45111
2020/05/29,11:23:00,181.06,181.12,181.00,181.08,35834
2020/05/29,11:24:00,181.07,181.15,180.87,180.91,59923
2020/05/29,11:25:00,180.91,181.00,180.83,180.83,43796
2020/05/29,11:26:00,180.83,180.99,180.78,180.98,50825
2020/05/29,11:27:00,180.98,181.02,180.85,180.98,37733
2020/05/29,11:28:00,180.97,181.06,180.92,181.05,36053
2020/05/29,11:29:00,181.05,181.15,180.89,180.94,78282
2020/05/29,11:30:00,180.94,181.12,180.85,180.95,66838
2020/05/29,11:31:00,180.95,180.98,180.78,180.88,74258
2020/05/29,11:32:00,180.86,180.87,180.60,180.68,57095
2020/05/29,11:33:00,180.68,180.73,180.45,180.70,74504
2020/05/29,11:34:00,180.70,180.83,180.67,180.74,67458
2020/05/29,11:35:00,180.74,180.82,180.57,180.60,52800
2020/05/29,11:36:00,180.58,180.78,180.45,180.76,86132
2020/05/29,11:37:00,180.76,180.79,180.66,180.75,52369
2020/05/29,11:38:00,180.75,180.97,180.75,180.90,69954
2020/05/29,11:39:00,180.90,180.96,180.85,180.91,37277
2020/05/29,11:40:00,180.92,180.99,180.88,180.98,42650
2020/05/29,11:41:00,180.98,181.08,180.94,181.01,84155
2020/05/29,11:42:00,181.02,181.15,180.99,181.15,68919
2020/05/29,11:43:00,181.15,181.20,181.05,181.20,45454
2020/05/29,11:44:00,181.20,181.25,181.10,181.22,53894
2020/05/29,11:45:00,181.21,181.33,181.18,181.27,52221
2020/05/29,11:46:00,181.27,181.39,181.20,181.26,73389
2020/05/29,11:47:00,181.26,181.49,181.26,181.47,71180
2020/05/29,11:48:00,181.48,181.68,181.47,181.63,66134
2020/05/29,11:49:00,181.63,181.69,181.59,181.67,61759
2020/05/29,11:50:00,181.67,181.74,181.66,181.69,49536
2020/05/29,11:51:00,181.70,181.77,181.60,181.76,68145
2020/05/29,11:52:00,181.76,181.76,181.59,181.59,59922
2020/05/29,11:53:00,181.59,181.75,181.52,181.74,63008
2020/05/29,11:54:00,181.74,181.79,181.71,181.72,53336
2020/05/29,11:55:00,181.72,181.75,181.69,181.73,42211
2020/05/29,11:56:00,181.72,181.90,181.72,181.90,61266
2020/05/29,11:57:00,181.90,181.94,181.84,181.87,52873
2020/05/29,11:58:00,181.87,181.88,181.79,181.88,33205
2020/05/29,11:59:00,181.88,181.89,181.75,181.75,37077
2020/05/29,12:00:00,181.75,181.87,181.70,181.87,42578
2020/05/29,12:01:00,181.87,181.91,181.79,181.83,37057
2020/05/29,12:02:00,181.83,181.83,181.68,181.71,31152
2020/05/29,12:03:00,181.71,181.95,181.71,181.92,58327
2020/05/29,12:04:00,181.91,181.96,181.86,181.94,41812
2020/05/29,12:05:00,181.94,182.00,181.84,181.91,37143
2020/05/29,12:06:00,181.91,181.99,181.82,181.84,34259
2020/05/29,12:07:00,181.84,181.92,181.81,181.84,31090
2020/05/29,12:08:00,181.84,181.91,181.81,181.84,28611
2020/05/29,12:09:00,181.84,181.84,181.69,181.70,73874
2020/05/29,12:10:00,181.70,181.70,181.53,181.63,47735
2020/05/29,12:11:00,181.63,181.73,181.62,181.71,36037
2020/05/29,12:12:00,181.71,181.71,181.56,181.66,28966
2020/05/29,12:13:00,181.67,181.73,181.67,181.70,26689
2020/05/29,12:14:00,181.70,181.72,181.62,181.71,26838
2020/05/29,12:15:00,181.71,181.71,181.53,181.56,32033
2020/05/29,12:16:00,181.56,181.56,181.25,181.28,47589
2020/05/29,12:17:00,181.28,181.36,181.23,181.24,33898
2020/05/29,12:18:00,181.24,181.25,181.06,181.06,65910
2020/05/29,12:19:00,181.06,181.18,181.03,181.04,29246
2020/05/29,12:20:00,181.04,181.12,180.98,181.06,35032
2020/05/29,12:21:00,181.06,181.07,180.93,181.02,37286
2020/05/29,12:22:00,181.03,181.13,181.02,181.08,47436
2020/05/29,12:23:00,181.08,181.17,181.08,181.15,34797
2020/05/29,12:24:00,181.17,181.17,181.12,181.13,61650
2020/05/29,12:25:00,181.13,181.15,181.06,181.12,20640
2020/05/29,12:26:00,181.12,181.19,181.01,181.19,27087
2020/05/29,12:27:00,181.19,181.21,181.12,181.17,23120
2020/05/29,12:28:00,181.17,181.26,181.16,181.23,28572
2020/05/29,12:29:00,181.25,181.28,181.19,181.26,20083
2020/05/29,12:30:00,181.26,181.44,181.26,181.39,43380
2020/05/29,12:31:00,181.39,181.46,181.29,181.39,39272
2020/05/29,12:32:00,181.39,181.41,181.23,181.24,27075
2020/05/29,12:33:00,181.24,181.39,181.18,181.35,36053
2020/05/29,12:34:00,181.35,181.35,181.22,181.32,28382
2020/05/29,12:35:00,181.32,181.34,181.28,181.28,13735
2020/05/29,12:36:00,181.27,181.33,181.22,181.31,20992
2020/05/29,12:37:00,181.31,181.35,181.17,181.28,31736
2020/05/29,12:38:00,181.30,181.41,181.26,181.41,22560
2020/05/29,12:39:00,181.41,181.53,181.36,181.53,70400
2020/05/29,12:40:00,181.53,181.58,181.49,181.54,33809
2020/05/29,12:41:00,181.54,181.54,181.46,181.51,39023
2020/05/29,12:42:00,181.51,181.65,181.51,181.65,43273
2020/05/29,12:43:00,181.65,181.78,181.65,181.72,31753
2020/05/29,12:44:00,181.71,181.74,181.69,181.71,19971
2020/05/29,12:45:00,181.71,181.71,181.54,181.66,37982
2020/05/29,12:46:00,181.63,181.70,181.41,181.42,42955
2020/05/29,12:47:00,181.41,181.41,181.23,181.26,47428
2020/05/29,12:48:00,181.25,181.41,181.25,181.35,35935
2020/05/29,12:49:00,181.35,181.46,181.31,181.37,20754
2020/05/29,12:50:00,181.37,181.43,181.32,181.32,21510
2020/05/29,12:51:00,181.35,181.37,181.17,181.20,46359
2020/05/29,12:52:00,181.20,181.20,180.96,181.01,89620
2020/05/29,12:53:00,181.00,181.10,180.94,181.05,51721
2020/05/29,12:54:00,181.04,181.19,181.03,181.14,27708
2020/05/29,12:55:00,181.12,181.21,180.61,180.64,105962
2020/05/29,12:56:00,180.86,181.36,180.71,181.34,256343
2020/05/29,12:57:00,181.49,181.51,181.27,181.46,68102
2020/05/29,12:58:00,181.46,181.99,181.27,181.88,141519
2020/05/29,12:59:00,181.88,182.43,181.88,182.38,170384
2020/05/29,13:00:00,182.38,182.38,182.02,182.07,85991
2020/05/29,13:01:00,182.07,182.22,181.78,181.90,58350
2020/05/29,13:02:00,181.89,182.04,181.82,181.91,52604
2020/05/29,13:03:00,181.91,181.96,181.85,181.88,35896
2020/05/29,13:04:00,181.88,181.91,181.73,181.73,41388
2020/05/29,13:05:00,181.73,181.85,181.67,181.73,27717
2020/05/29,13:06:00,181.73,181.81,181.68,181.79,23164
2020/05/29,13:07:00,181.79,181.93,181.73,181.79,33791
2020/05/29,13:08:00,181.79,181.97,181.74,181.96,30770
2020/05/29,13:09:00,181.98,182.16,181.97,182.03,51795
2020/05/29,13:10:00,182.03,182.05,181.89,181.89,27664
2020/05/29,13:11:00,181.89,182.03,181.87,181.95,35455
2020/05/29,13:12:00,181.95,182.22,181.95,182.21,71143
2020/05/29,13:13:00,182.18,182.27,182.10,182.25,63666
2020/05/29,13:14:00,182.26,182.36,182.16,182.16,55001
2020/05/29,13:15:00,182.16,182.19,182.11,182.14,28218
2020/05/29,13:16:00,182.14,182.36,182.14,182.16,39655
2020/05/29,13:17:00,182.16,182.16,181.98,181.98,32413
2020/05/29,13:18:00,182.00,182.00,181.81,181.85,51637
2020/05/29,13:19:00,181.85,181.94,181.85,181.92,17383
2020/05/29,13:20:00,181.92,181.93,181.86,181.90,16511
2020/05/29,13:21:00,181.91,181.94,181.77,181.84,29505
2020/05/29,13:22:00,181.84,181.95,181.79,181.85,18241
2020/05/29,13:23:00,181.85,182.00,181.83,181.97,32963
2020/05/29,13:24:00,181.97,181.99,181.83,181.89,24529
2020/05/29,13:25:00,181.89,181.93,181.76,181.86,35528
2020/05/29,13:26:00,181.86,181.89,181.76,181.78,90116
2020/05/29,13:27:00,181.80,181.96,181.78,181.94,23961
2020/05/29,13:28:00,181.94,182.07,181.94,182.05,30963
2020/05/29,13:29:00,182.05,182.06,181.92,181.98,30589
2020/05/29,13:30:00,181.98,182.00,181.94,181.95,16705
2020/05/29,13:31:00,181.95,182.05,181.89,181.99,22307
2020/05/29,13:32:00,181.99,182.05,181.88,181.91,19342
2020/05/29,13:33:00,181.91,182.06,181.91,182.02,16904
2020/05/29,13:34:00,182.02,182.04,181.97,182.02,8365
2020/05/29,13:35:00,182.02,182.10,181.92,181.92,22343
2020/05/29,13:36:00,181.92,181.96,181.69,181.88,70171
2020/05/29,13:37:00,181.88,181.95,181.84,181.92,41813
2020/05/29,13:38:00,181.92,181.93,181.79,181.92,36191
2020/05/29,13:39:00,181.92,181.98,181.89,181.93,34111
2020/05/29,13:40:00,181.93,182.01,181.92,181.96,39520
2020/05/29,13:41:00,181.97,182.13,181.94,182.04,56327
2020/05/29,13:42:00,182.04,182.16,182.03,182.12,23255
2020/05/29,13:43:00,182.12,182.19,182.10,182.11,36780
2020/05/29,13:44:00,182.11,182.20,182.08,182.11,27231
2020/05/29,13:45:00,182.11,182.12,181.97,182.02,48606
2020/05/29,13:46:00,182.02,182.10,181.95,181.97,25343
2020/05/29,13:47:00,181.97,182.03,181.91,181.98,36518
2020/05/29,13:48:00,181.98,182.13,181.98,182.11,21380
2020/05/29,13:49:00,182.11,182.15,182.05,182.15,27921
2020/05/29,13:50:00,182.13,182.13,182.06,182.07,19727
2020/05/29,13:51:00,182.08,182.14,182.02,182.08,31080
2020/05/29,13:52:00,182.08,182.13,182.05,182.13,19316
2020/05/29,13:53:00,182.13,182.15,182.03,182.08,31774
2020/05/29,13:54:00,182.11,182.14,182.04,182.11,18359
2020/05/29,13:55:00,182.11,182.15,181.93,182.13,48496
2020/05/29,13:56:00,182.13,182.18,182.09,182.15,30608
2020/05/29,13:57:00,182.15,182.26,182.15,182.18,40198
2020/05/29,13:58:00,182.18,182.28,182.14,182.23,17063
2020/05/29,13:59:00,182.23,182.37,182.21,182.32,28588
2020/05/29,14:00:00,182.32,182.35,182.28,182.28,24628
2020/05/29,14:01:00,182.28,182.35,182.16,182.34,96810
2020/05/29,14:02:00,182.34,182.49,182.29,182.42,55505
2020/05/29,14:03:00,182.42,182.43,182.31,182.39,31664
2020/05/29,14:04:00,182.39,182.39,182.28,182.34,24616
2020/05/29,14:05:00,182.34,182.38,182.24,182.25,44818
2020/05/29,14:06:00,182.25,182.33,182.16,182.33,60791
2020/05/29,14:07:00,182.33,182.73,182.25,182.64,119983
2020/05/29,14:08:00,182.81,182.81,182.29,182.70,194586
2020/05/29,14:09:00,182.56,182.85,182.54,182.82,119620
2020/05/29,14:10:00,182.82,183.20,182.79,183.10,137387
2020/05/29,14:11:00,183.10,183.33,183.09,183.21,100393
2020/05/29,14:12:00,183.21,183.21,183.01,183.03,42903
2020/05/29,14:13:00,183.03,183.03,182.74,182.75,63977
2020/05/29,14:14:00,182.75,182.94,182.75,182.93,45985
2020/05/29,14:15:00,182.93,182.94,182.82,182.85,32518
2020/05/29,14:16:00,182.85,182.97,182.80,182.87,41751
2020/05/29,14:17:00,182.86,182.95,182.77,182.91,40314
2020/05/29,14:18:00,182.91,183.12,182.84,183.09,49871
2020/05/29,14:19:00,183.09,183.15,182.97,183.15,44937
2020/05/29,14:20:00,183.15,183.15,182.99,183.14,41295
2020/05/29,14:21:00,183.14,183.30,183.07,183.07,59305
2020/05/29,14:22:00,183.07,183.10,182.88,182.95,49568
2020/05/29,14:23:00,182.95,183.06,182.89,182.97,38622
2020/05/29,14:24:00,182.97,183.03,182.90,183.01,23665
2020/05/29,14:25:00,183.01,183.14,182.99,183.08,46458
2020/05/29,14:26:00,183.08,183.20,183.02,183.13,63275
2020/05/29,14:27:00,183.13,183.17,182.96,183.11,55492
2020/05/29,14:28:00,183.09,183.38,183.09,183.37,77423
2020/05/29,14:29:00,183.37,183.37,183.22,183.24,36966
2020/05/29,14:30:00,183.24,183.28,183.16,183.28,43767
2020/05/29,14:31:00,183.28,183.34,183.12,183.18,44432
2020/05/29,14:32:00,183.18,183.18,183.00,183.11,44752
2020/05/29,14:33:00,183.11,183.20,183.07,183.20,47583
2020/05/29,14:34:00,183.20,183.25,183.12,183.17,40955
2020/05/29,14:35:00,183.17,183.17,182.94,183.00,39381
2020/05/29,14:36:00,182.99,183.10,182.98,182.99,24993
2020/05/29,14:37:00,182.99,183.04,182.92,182.93,45389
2020/05/29,14:38:00,182.93,183.06,182.93,182.99,36949
2020/05/29,14:39:00,182.99,183.00,182.91,182.94,29351
2020/05/29,14:40:00,182.94,183.01,182.73,182.83,78413
2020/05/29,14:41:00,182.83,183.01,182.83,182.99,39067
2020/05/29,14:42:00,182.99,183.02,182.88,182.88,23797
2020/05/29,14:43:00,182.88,182.88,182.78,182.85,39259
2020/05/29,14:44:00,182.86,182.96,182.74,182.75,36900
2020/05/29,14:45:00,182.75,182.85,182.68,182.74,39648
2020/05/29,14:46:00,182.75,182.95,182.75,182.89,71705
2020/05/29,14:47:00,182.88,182.91,182.77,182.82,41273
2020/05/29,14:48:00,182.82,182.88,182.69,182.88,41848
2020/05/29,14:49:00,182.88,182.91,182.74,182.83,29856
2020/05/29,14:50:00,182.81,182.83,182.31,182.34,93012
2020/05/29,14:51:00,182.34,182.38,181.77,182.02,164727
2020/05/29,14:52:00,182.05,182.15,181.75,181.82,107477
2020/05/29,14:53:00,181.82,181.86,181.37,181.74,178390
2020/05/29,14:54:00,181.63,181.65,181.32,181.39,95891
2020/05/29,14:55:00,181.39,182.04,181.33,182.03,112475
2020/05/29,14:56:00,182.03,182.17,181.65,181.81,81925
2020/05/29,14:57:00,181.81,182.14,181.60,182.10,78324
2020/05/29,14:58:00,182.08,182.83,182.00,182.80,145965
2020/05/29,14:59:00,182.65,183.28,182.51,183.25,205754
2020/05/29,15:00:00,183.20,183.50,182.99,183.50,152666
2020/05/29,15:01:00,183.49,183.87,183.47,183.64,254673
2020/05/29,15:02:00,183.71,183.76,183.38,183.55,143579
2020/05/29,15:03:00,183.58,183.91,183.56,183.78,124994
2020/05/29,15:04:00,183.78,183.86,183.58,183.81,83924
2020/05/29,15:05:00,183.81,184.00,183.65,183.95,220922
2020/05/29,15:06:00,183.94,183.94,183.69,183.72,104818
2020/05/29,15:07:00,183.72,183.75,183.49,183.57,63460
2020/05/29,15:08:00,183.57,183.72,183.55,183.62,85891
2020/05/29,15:09:00,183.62,183.74,183.47,183.53,66435
2020/05/29,15:10:00,183.56,183.70,183.44,183.47,62379
2020/05/29,15:11:00,183.47,183.61,183.38,183.51,58311
2020/05/29,15:12:00,183.54,183.68,183.49,183.60,67986
2020/05/29,15:13:00,183.60,183.73,183.49,183.52,79580
2020/05/29,15:14:00,183.52,183.65,183.38,183.46,57661
2020/05/29,15:15:00,183.46,183.49,183.29,183.33,56171
2020/05/29,15:16:00,183.33,183.48,183.26,183.34,59829
2020/05/29,15:17:00,183.34,183.47,183.18,183.43,81213
2020/05/29,15:18:00,183.43,183.58,183.38,183.49,102203
2020/05/29,15:19:00,183.49,183.75,183.49,183.66,75522
2020/05/29,15:20:00,183.65,183.77,183.55,183.73,68823
2020/05/29,15:21:00,183.73,183.94,183.71,183.87,69053
2020/05/29,15:22:00,183.88,183.88,183.69,183.71,74978
2020/05/29,15:23:00,183.71,183.98,183.71,183.96,117331
2020/05/29,15:24:00,183.96,183.98,183.80,183.84,81506
2020/05/29,15:25:00,183.84,184.21,183.84,184.17,184540
2020/05/29,15:26:00,184.17,184.18,183.93,183.99,101700
2020/05/29,15:27:00,183.97,184.04,183.88,184.00,82666
2020/05/29,15:28:00,184.00,184.06,183.86,183.89,76991
2020/05/29,15:29:00,183.89,183.93,183.58,183.80,82632
2020/05/29,15:30:00,183.80,183.84,183.65,183.77,58982
2020/05/29,15:31:00,183.77,184.10,183.75,184.08,98771
2020/05/29,15:32:00,184.08,184.08,183.89,183.92,54515
2020/05/29,15:33:00,183.92,184.08,183.82,183.94,85269
2020/05/29,15:34:00,183.94,184.04,183.78,183.80,110572
2020/05/29,15:35:00,183.80,183.86,183.58,183.81,78990
2020/05/29,15:36:00,183.81,184.00,183.76,183.86,61346
2020/05/29,15:37:00,183.85,183.91,183.70,183.91,60333
2020/05/29,15:38:00,183.91,183.97,183.76,183.89,75843
2020/05/29,15:39:00,183.89,183.97,183.82,183.97,41692
2020/05/29,15:40:00,183.97,184.12,183.95,184.05,96082
2020/05/29,15:41:00,184.06,184.15,183.97,184.06,97008
2020/05/29,15:42:00,184.06,184.15,183.97,184.11,64440
2020/05/29,15:43:00,184.11,184.11,183.90,184.04,68252
2020/05/29,15:44:00,184.04,184.15,183.94,184.05,85429
2020/05/29,15:45:00,184.05,184.26,184.03,184.15,99554
2020/05/29,15:46:00,184.14,184.20,184.09,184.09,81493
2020/05/29,15:47:00,184.09,184.27,184.07,184.22,116368
2020/05/29,15:48:00,184.22,184.23,183.98,184.10,139992
2020/05/29,15:49:00,184.09,184.10,183.94,183.94,96989
2020/05/29,15:50:00,183.94,183.96,183.71,183.77,102284
2020/05/29,15:51:00,183.75,184.00,182.92,183.70,309008
2020/05/29,15:52:00,183.89,184.21,183.25,183.25,463273
2020/06/01,09:31:00,182.54,182.63,181.61,181.76,1028964
2020/06/01,09:32:00,181.81,182.43,181.73,182.43,320118
2020/06/01,09:33:00,182.43,182.62,182.36,182.57,277319
2020/06/01,09:34:00,182.55,182.55,182.27,182.30,197488
2020/06/01,09:35:00,182.30,182.34,182.05,182.25,167436
2020/06/01,09:36:00,182.27,182.38,182.05,182.07,191698
2020/06/01,09:37:00,182.05,182.10,181.57,181.63,325176
2020/06/01,09:38:00,181.61,181.86,181.57,181.79,230419
2020/06/01,09:39:00,181.79,181.95,181.64,181.66,195962
2020/06/01,09:40:00,181.66,181.69,181.46,181.59,380974
2020/06/01,09:41:00,181.59,181.70,181.54,181.65,277321
2020/06/01,09:42:00,181.64,181.85,181.59,181.59,268539
2020/06/01,09:43:00,181.58,182.09,181.52,182.03,310042
2020/06/01,09:44:00,182.02,182.14,181.95,182.07,218845
2020/06/01,09:45:00,182.10,182.29,182.04,182.06,227163
2020/06/01,09:46:00,182.08,182.25,182.07,182.17,209060
2020/06/01,09:47:00,182.19,182.25,181.91,181.97,201271
2020/06/01,09:48:00,181.96,182.03,181.81,181.82,213756
2020/06/01,09:49:00,181.81,182.16,181.77,182.13,188235
2020/06/01,09:50:00,182.13,182.35,182.08,182.15,206138
2020/06/01,09:51:00,182.16,182.18,181.99,182.02,195816
2020/06/01,09:52:00,182.03,182.18,182.00,182.16,151847
2020/06/01,09:53:00,182.18,182.37,182.16,182.28,169390
2020/06/01,09:54:00,182.27,182.39,182.20,182.30,155396
2020/06/01,09:55:00,182.31,182.53,182.30,182.46,173887
2020/06/01,09:56:00,182.46,182.66,182.45,182.55,211833
2020/06/01,09:57:00,182.56,182.79,182.50,182.75,147081
2020/06/01,09:58:00,182.74,182.78,182.55,182.61,164176
2020/06/01,09:59:00,182.60,182.74,182.60,182.65,122092
2020/06/01,10:00:00,182.45,182.45,182.45,182.45,200
2020/06/01,10:01:00,182.50,182.57,182.25,182.46,173003
2020/06/01,10:02:00,182.49,182.58,182.47,182.52,114072
2020/06/01,10:03:00,182.55,182.82,182.46,182.50,188450
2020/06/01,10:04:00,182.52,182.61,182.35,182.43,181021
2020/06/01,10:05:00,182.43,182.68,182.39,182.65,139198
2020/06/01,10:06:00,182.67,182.75,182.55,182.61,208213
2020/06/01,10:07:00,182.65,182.92,182.65,182.69,166042
2020/06/01,10:08:00,182.69,182.74,182.58,182.68,99052
2020/06/01,10:09:00,182.68,182.68,182.53,182.57,143959
2020/06/01,10:10:00,182.56,182.68,182.55,182.59,117237
2020/06/01,10:11:00,182.59,182.61,182.48,182.60,154154
2020/06/01,10:12:00,182.60,182.80,182.55,182.62,225811
2020/06/01,10:13:00,182.65,182.78,182.54,182.64,116314
2020/06/01,10:14:00,182.64,182.64,182.35,182.42,187036
2020/06/01,10:15:00,182.42,182.57,182.40,182.48,143380
2020/06/01,10:16:00,182.49,182.50,182.34,182.34,125208
2020/06/01,10:17:00,182.35,182.52,182.32,182.43,154981
2020/06/01,10:18:00,182.44,182.54,182.40,182.48,178301
2020/06/01,10:19:00,182.48,182.55,182.38,182.55,241599
2020/06/01,10:20:00,182.55,182.67,182.41,182.42,153085
2020/06/01,10:21:00,182.43,182.48,182.30,182.40,174457
2020/06/01,10:22:00,182.40,182.44,182.28,182.28,97666
2020/06/01,10:23:00,182.28,182.29,182.14,182.20,264430
2020/06/01,10:24:00,182.21,182.28,182.04,182.10,167230
2020/06/01,10:25:00,182.13,182.17,182.06,182.11,115380
2020/06/01,10:26:00,182.10,182.33,182.08,182.18,161403
2020/06/01,10:27:00,182.16,182.22,181.97,182.22,328508
2020/06/01,10:28:00,182.20,182.21,182.07,182.14,101388
2020/06/01,10:29:00,182.14,182.21,182.05,182.07,145343
2020/06/01,10:30:00,182.07,182.23,182.07,182.12,89777
2020/06/01,10:31:00,182.15,182.24,182.11,182.16,73531
2020/06/01,10:32:00,182.17,182.18,182.05,182.06,169473
2020/06/01,10:33:00,182.06,182.23,182.05,182.17,108292
2020/06/01,10:34:00,182.17,182.36,182.17,182.36,138389
2020/06/01,10:35:00,182.35,182.44,182.26,182.40,110540
2020/06/01,10:36:00,182.41,182.44,182.27,182.32,100024
2020/06/01,10:37:00,182.30,182.35,182.17,182.22,92586
2020/06/01,10:38:00,182.21,182.21,182.10,182.17,90644
2020/06/01,10:39:00,182.17,182.18,182.05,182.16,96357
2020/06/01,10:40:00,182.17,182.30,182.15,182.24,72921
2020/06/01,10:41:00,182.24,182.36,182.20,182.22,76038
2020/06/01,10:42:00,182.22,182.27,182.16,182.18,74872
2020/06/01,10:43:00,182.20,182.29,182.15,182.16,91837
2020/06/01,10:44:00,182.16,182.19,182.05,182.18,194297
2020/06/01,10:45:00,182.15,182.22,182.11,182.20,110312
2020/06/01,10:46:00,182.21,182.21,181.91,181.93,255237
2020/06/01,10:47:00,181.91,182.00,181.85,181.99,171309
2020/06/01,10:48:00,182.00,182.04,181.88,181.92,130916
2020/06/01,10:49:00,181.91,181.96,181.86,181.95,110149
2020/06/01,10:50:00,181.95,182.00,181.89,181.98,106676
2020/06/01,10:51:00,181.99,182.04,181.75,181.79,269709
2020/06/01,10:52:00,181.79,181.99,181.75,181.98,121220
2020/06/01,10:53:00,181.96,182.18,181.95,182.16,124820
2020/06/01,10:54:00,182.16,182.21,182.11,182.13,142197
2020/06/01,10:55:00,182.13,182.19,182.05,182.15,97986
2020/06/01,10:56:00,182.16,182.29,182.13,182.29,82793
2020/06/01,10:57:00,182.30,182.30,182.19,182.20,91665
2020/06/01,10:58:00,182.21,182.26,182.13,182.24,63051
2020/06/01,10:59:00,182.24,182.34,182.20,182.33,64221
2020/06/01,11:00:00,182.33,182.33,182.33,182.33,800
2020/06/01,11:01:00,182.33,182.41,182.27,182.27,83938
2020/06/01,11:02:00,182.29,182.29,182.15,182.24,88662
2020/06/01,11:03:00,182.25,182.28,182.09,182.09,81557
2020/06/01,11:04:00,182.08,182.15,181.95,181.97,117157
2020/06/01,11:05:00,182.00,182.10,181.93,181.95,98080
2020/06/01,11:06:00,181.96,182.00,181.88,181.91,122498
2020/06/01,11:07:00,181.93,181.93,181.78,181.92,159577
2020/06/01,11:08:00,181.91,182.02,181.91,181.99,74102
2020/06/01,11:09:00,181.99,182.08,181.99,182.08,90852
2020/06/01,11:10:00,182.08,182.10,182.00,182.05,89726
2020/06/01,11:11:00,182.06,182.16,182.06,182.08,80381
2020/06/01,11:12:00,182.07,182.20,182.06,182.13,87117
2020/06/01,11:13:00,182.14,182.14,181.96,182.04,98727
2020/06/01,11:14:00,182.05,182.12,181.98,182.08,67304
2020/06/01,11:15:00,182.08,182.18,182.08,182.10,62076
2020/06/01,11:16:00,182.11,182.11,182.01,182.05,83934
2020/06/01,11:17:00,182.05,182.05,181.94,182.04,125876
2020/06/01,11:18:00,182.02,182.10,181.93,181.95,119971
2020/06/01,11:19:00,181.93,182.09,181.90,181.96,119669
2020/06/01,11:20:00,181.97,181.97,181.86,181.91,100297
2020/06/01,11:21:00,181.90,181.99,181.84,181.86,95885
2020/06/01,11:22:00,181.86,181.94,181.83,181.86,97676
2020/06/01,11:23:00,181.85,181.94,181.80,181.94,128626
2020/06/01,11:24:00,181.94,181.97,181.86,181.95,108377
2020/06/01,11:25:00,181.96,182.01,181.89,181.89,76730
2020/06/01,11:26:00,181.88,181.94,181.85,181.86,110738
2020/06/01,11:27:00,181.86,181.90,181.81,181.90,84558
2020/06/01,11:28:00,181.91,181.93,181.82,181.85,85365
2020/06/01,11:29:00,181.85,181.96,181.82,181.94,117065
2020/06/01,11:30:00,181.95,182.08,181.95,182.07,77874
2020/06/01,11:31:00,182.06,182.07,181.99,182.05,74010
2020/06/01,11:32:00,182.04,182.20,182.02,182.20,125446
2020/06/01,11:33:00,182.18,182.29,182.15,182.27,119128
2020/06/01,11:34:00,182.28,182.34,182.22,182.33,94706
2020/06/01,11:35:00,182.33,182.39,182.30,182.39,117718
2020/06/01,11:36:00,182.39,182.42,182.33,182.34,85032
2020/06/01,11:37:00,182.34,182.38,182.31,182.32,57689
2020/06/01,11:38:00,182.31,182.31,182.16,182.20,147533
2020/06/01,11:39:00,182.20,182.29,182.19,182.25,47068
2020/06/01,11:40:00,182.25,182.29,182.17,182.19,91454
2020/06/01,11:41:00,182.19,182.24,182.14,182.16,80066
2020/06/01,11:42:00,182.20,182.22,182.16,182.20,116708
2020/06/01,11:43:00,182.20,182.29,182.17,182.21,104791
2020/06/01,11:44:00,182.22,182.33,182.19,182.33,83272
2020/06/01,11:45:00,182.32,182.33,182.25,182.25,56378
2020/06/01,11:46:00,182.25,182.28,182.20,182.23,43152
2020/06/01,11:47:00,182.23,182.24,182.14,182.16,118168
2020/06/01,11:48:00,182.16,182.22,182.14,182.19,59147
2020/06/01,11:49:00,182.20,182.26,182.18,182.22,79247
2020/06/01,11:50:00,182.22,182.23,182.14,182.19,52157
2020/06/01,11:51:00,182.18,182.20,182.12,182.19,99689
2020/06/01,11:52:00,182.18,182.23,182.15,182.17,45591
2020/06/01,11:53:00,182.15,182.23,182.15,182.18,54577
2020/06/01,11:54:00,182.18,182.28,182.17,182.24,81769
2020/06/01,11:55:00,182.23,182.25,182.20,182.23,37030
2020/06/01,11:56:00,182.23,182.34,182.22,182.33,84067
2020/06/01,11:57:00,182.33,182.39,182.32,182.35,69973
2020/06/01,11:58:00,182.36,182.38,182.31,182.36,42651
2020/06/01,11:59:00,182.35,182.36,182.23,182.29,45396
2020/06/01,12:00:00,182.29,182.39,182.27,182.35,45645
2020/06/01,12:01:00,182.35,182.35,182.21,182.22,26575
2020/06/01,12:02:00,182.24,182.27,182.14,182.14,43301
2020/06/01,12:03:00,182.15,182.21,182.08,182.16,33104
2020/06/01,12:04:00,182.18,182.23,182.17,182.19,27358
2020/06/01,12:05:00,182.20,182.30,182.19,182.29,22496
2020/06/01,12:06:00,182.30,182.39,182.28,182.29,33647
2020/06/01,12:07:00,182.27,182.37,182.27,182.37,34442
2020/06/01,12:08:00,182.38,182.40,182.34,182.34,22934
2020/06/01,12:09:00,182.34,182.34,182.21,182.22,24712
2020/06/01,12:10:00,182.22,182.33,182.20,182.33,33410
2020/06/01,12:11:00,182.32,182.39,182.32,182.38,38515
2020/06/01,12:12:00,182.37,182.42,182.35,182.40,49318
2020/06/01,12:13:00,182.41,182.43,182.37,182.43,22371
2020/06/01,12:14:00,182.42,182.44,182.39,182.44,30121
2020/06/01,12:15:00,182.45,182.45,182.41,182.42,34560
2020/06/01,12:16:00,182.40,182.44,182.39,182.43,24343
2020/06/01,12:17:00,182.43,182.48,182.42,182.45,29718
2020/06/01,12:18:00,182.45,182.48,182.42,182.46,30576
2020/06/01,12:19:00,182.46,182.50,182.46,182.49,38568
2020/06/01,12:20:00,182.49,182.55,182.48,182.53,48184
2020/06/01,12:21:00,182.52,182.58,182.50,182.57,43506
2020/06/01,12:22:00,182.59,182.62,182.55,182.57,30520
2020/06/01,12:23:00,182.56,182.59,182.55,182.58,13524
2020/06/01,12:24:00,182.58,182.59,182.56,182.57,51796
2020/06/01,12:25:00,182.57,182.62,182.56,182.58,33238
2020/06/01,12:26:00,182.58,182.59,182.52,182.56,32783
2020/06/01,12:27:00,182.55,182.60,182.52,182.59,34412
2020/06/01,12:28:00,182.59,182.64,182.58,182.62,43067
2020/06/01,12:29:00,182.63,182.63,182.59,182.59,20958
2020/06/01,12:30:00,182.61,182.64,182.54,182.55,27679
2020/06/01,12:31:00,182.53,182.55,182.50,182.53,22507
2020/06/01,12:32:00,182.55,182.56,182.51,182.52,29456
2020/06/01,12:33:00,182.52,182.56,182.51,182.54,17917
2020/06/01,12:34:00,182.54,182.62,182.53,182.62,23889
2020/06/01,12:35:00,182.60,182.63,182.54,182.57,28828
2020/06/01,12:36:00,182.57,182.62,182.55,182.61,35327
2020/06/01,12:37:00,182.61,182.64,182.58,182.61,48864
2020/06/01,12:38:00,182.62,182.68,182.59,182.59,32173
2020/06/01,12:39:00,182.59,182.68,182.59,182.68,47701
2020/06/01,12:40:00,182.67,182.67,182.63,182.63,31452
2020/06/01,12:41:00,182.64,182.68,182.64,182.67,21009
2020/06/01,12:42:00,182.66,182.80,182.66,182.80,32782
2020/06/01,12:43:00,182.79,182.80,182.76,182.78,27278
2020/06/01,12:44:00,182.79,182.85,182.78,182.85,46651
2020/06/01,12:45:00,182.84,182.89,182.83,182.88,31444
2020/06/01,12:46:00,182.88,182.95,182.87,182.95,35596
2020/06/01,12:47:00,182.96,182.97,182.95,182.96,47996
2020/06/01,12:48:00,182.96,183.00,182.93,182.95,55191
2020/06/01,12:49:00,182.93,182.94,182.83,182.85,31982
2020/06/01,12:50:00,182.87,182.89,182.81,182.88,29958
2020/06/01,12:51:00,182.87,182.92,182.86,182.89,58427
2020/06/01,12:52:00,182.87,182.89,182.83,182.85,104446
2020/06/01,12:53:00,182.86,182.94,182.86,182.93,19343
2020/06/01,12:54:00,182.91,182.95,182.90,182.93,42503
2020/06/01,12:55:00,182.92,182.92,182.83,182.84,43005
2020/06/01,12:56:00,182.85,182.88,182.82,182.83,22744
2020/06/01,12:57:00,182.82,182.83,182.71,182.73,67900
2020/06/01,12:58:00,182.70,182.72,182.64,182.66,35854
2020/06/01,12:59:00,182.65,182.72,182.65,182.69,43526
2020/06/01,13:00:00,182.69,182.69,182.69,182.69,1800
2020/06/01,13:01:00,182.70,182.74,182.68,182.72,92569
2020/06/01,13:02:00,182.73,182.76,182.71,182.73,36212
2020/06/01,13:03:00,182.74,182.74,182.68,182.73,57783
2020/06/01,13:04:00,182.74,182.79,182.72,182.78,61522
2020/06/01,13:05:00,182.78,182.85,182.76,182.84,60677
2020/06/01,13:06:00,182.84,182.90,182.81,182.88,79057
2020/06/01,13:07:00,182.87,183.00,182.87,182.98,75933
2020/06/01,13:08:00,182.98,182.98,182.89,182.90,86338
2020/06/01,13:09:00,182.90,182.97,182.86,182.95,47176
2020/06/01,13:10:00,182.94,182.96,182.87,182.88,50705
2020/06/01,13:11:00,182.88,182.92,182.78,182.79,75685
2020/06/01,13:12:00,182.80,182.81,182.67,182.71,79523
2020/06/01,13:13:00,182.70,182.80,182.70,182.80,72991
2020/06/01,13:14:00,182.80,182.80,182.75,182.77,39798
2020/06/01,13:15:00,182.78,182.81,182.74,182.79,61085
2020/06/01,13:16:00,182.78,182.84,182.77,182.82,51584
2020/06/01,13:17:00,182.82,182.83,182.75,182.75,55600
2020/06/01,13:18:00,182.77,182.81,182.74,182.76,45295
2020/06/01,13:19:00,182.75,182.76,182.70,182.73,59932
2020/06/01,13:20:00,182.73,182.75,182.67,182.69,52537
2020/06/01,13:21:00,182.69,182.80,182.69,182.74,56771
2020/06/01,13:22:00,182.74,182.74,182.68,182.73,73626
2020/06/01,13:23:00,182.73,182.76,182.72,182.74,43836
2020/06/01,13:24:00,182.73,182.80,182.73,182.79,49944
2020/06/01,13:25:00,182.78,182.78,182.75,182.76,41207
2020/06/01,13:26:00,182.77,182.88,182.75,182.76,99945
2020/06/01,13:27:00,182.78,182.82,182.77,182.80,47082
2020/06/01,13:28:00,182.81,182.87,182.78,182.85,72898
2020/06/01,13:29:00,182.87,182.92,182.85,182.91,101643
2020/06/01,13:30:00,182.92,182.93,182.83,182.88,97083
2020/06/01,13:31:00,182.88,182.93,182.83,182.84,51726
2020/06/01,13:32:00,182.85,182.86,182.78,182.82,38939
2020/06/01,13:33:00,182.83,182.85,182.80,182.84,59768
2020/06/01,13:34:00,182.84,182.91,182.84,182.88,57623
2020/06/01,13:35:00,182.86,182.90,182.83,182.85,37296
2020/06/01,13:36:00,182.85,182.92,182.85,182.91,50756
2020/06/01,13:37:00,182.92,182.94,182.89,182.94,51642
2020/06/01,13:38:00,182.94,182.94,182.83,182.85,60489
2020/06/01,13:39:00,182.84,182.87,182.82,182.86,51902
2020/06/01,13:40:00,182.86,182.87,182.82,182.84,41320
2020/06/01,13:41:00,182.83,182.87,182.80,182.84,69591
2020/06/01,13:42:00,182.82,182.83,182.71,182.73,103510
2020/06/01,13:43:00,182.74,182.78,182.73,182.73,35753
2020/06/01,13:44:00,182.72,182.74,182.65,182.71,78536
2020/06/01,13:45:00,182.71,182.74,182.68,182.69,45125
2020/06/01,13:46:00,182.68,182.71,182.65,182.66,59043
2020/06/01,13:47:00,182.67,182.67,182.61,182.62,71126
2020/06/01,13:48:00,182.62,182.65,182.62,182.62,32618
2020/06/01,13:49:00,182.62,182.62,182.52,182.52,89802
2020/06/01,13:50:00,182.51,182.57,182.48,182.55,94148
2020/06/01,13:51:00,182.55,182.55,182.44,182.44,81411
2020/06/01,13:52:00,182.45,182.47,182.39,182.44,99601
2020/06/01,13:53:00,182.45,182.46,182.36,182.36,69493
2020/06/01,13:54:00,182.35,182.43,182.35,182.43,49705
2020/06/01,13:55:00,182.43,182.44,182.39,182.39,63047
2020/06/01,13:56:00,182.39,182.39,182.31,182.35,78426
2020/06/01,13:57:00,182.34,182.35,182.30,182.32,85477
2020/06/01,13:58:00,182.32,182.38,182.32,182.37,101717
2020/06/01,13:59:00,182.36,182.42,182.36,182.42,44214
2020/06/01,14:00:00,182.42,182.49,182.41,182.44,102031
2020/06/01,14:01:00,182.45,182.53,182.45,182.45,46996
2020/06/01,14:02:00,182.44,182.44,182.32,182.37,31382
2020/06/01,14:03:00,182.38,182.45,182.38,182.38,29270
2020/06/01,14:04:00,182.37,182.37,182.33,182.36,25994
2020/06/01,14:05:00,182.36,182.36,182.27,182.30,45665
2020/06/01,14:06:00,182.30,182.30,182.25,182.28,24076
2020/06/01,14:07:00,182.28,182.35,182.28,182.35,32575
2020/06/01,14:08:00,182.36,182.48,182.36,182.47,29023
2020/06/01,14:09:00,182.47,182.51,182.43,182.51,34033
2020/06/01,14:10:00,182.50,182.51,182.45,182.47,48970
2020/06/01,14:11:00,182.48,182.48,182.42,182.43,41341
2020/06/01,14:12:00,182.42,182.42,182.38,182.38,37479
2020/06/01,14:13:00,182.37,182.37,182.27,182.32,40738
2020/06/01,14:14:00,182.33,182.34,182.31,182.31,41863
2020/06/01,14:15:00,182.31,182.32,182.27,182.29,27571
2020/06/01,14:16:00,182.29,182.30,182.25,182.28,29347
2020/06/01,14:17:00,182.30,182.32,182.24,182.32,32527
2020/06/01,14:18:00,182.33,182.37,182.32,182.32,35314
2020/06/01,14:19:00,182.33,182.39,182.33,182.38,50295
2020/06/01,14:20:00,182.37,182.38,182.31,182.34,93860
2020/06/01,14:21:00,182.33,182.37,182.31,182.33,17321
2020/06/01,14:22:00,182.34,182.34,182.30,182.31,23256
2020/06/01,14:23:00,182.31,182.36,182.22,182.25,63651
2020/06/01,14:24:00,182.26,182.30,182.22,182.23,26814
2020/06/01,14:25:00,182.23,182.25,182.18,182.22,36864
2020/06/01,14:26:00,182.24,182.28,182.24,182.27,23923
2020/06/01,14:27:00,182.26,182.34,182.23,182.32,20274
2020/06/01,14:28:00,182.32,182.38,182.32,182.34,25626
2020/06/01,14:29:00,182.34,182.35,182.30,182.35,35251
2020/06/01,14:30:00,182.35,182.35,182.31,182.33,12370
2020/06/01,14:31:00,182.33,182.39,182.32,182.35,34406
2020/06/01,14:32:00,182.35,182.41,182.33,182.40,33816
2020/06/01,14:33:00,182.42,182.50,182.42,182.48,34613
2020/06/01,14:34:00,182.48,182.56,182.48,182.54,42080
2020/06/01,14:35:00,182.54,182.55,182.51,182.52,20752
2020/06/01,14:36:00,182.54,182.54,182.51,182.52,21363
2020/06/01,14:37:00,182.51,182.58,182.46,182.58,56948
2020/06/01,14:38:00,182.58,182.65,182.56,182.56,56837
2020/06/01,14:39:00,182.55,182.58,182.52,182.56,34334
2020/06/01,14:40:00,182.56,182.60,182.54,182.56,36974
2020/06/01,14:41:00,182.59,182.59,182.54,182.58,25572
2020/06/01,14:42:00,182.57,182.64,182.56,182.63,31108
2020/06/01,14:43:00,182.61,182.64,182.58,182.63,27155
2020/06/01,14:44:00,182.63,182.64,182.60,182.61,20964
2020/06/01,14:45:00,182.60,182.61,182.55,182.56,56851
2020/06/01,14:46:00,182.55,182.55,182.43,182.46,45174
2020/06/01,14:47:00,182.45,182.47,182.40,182.40,40244
2020/06/01,14:48:00,182.41,182.46,182.35,182.42,50058
2020/06/01,14:49:00,182.40,182.42,182.37,182.41,27229
2020/06/01,14:50:00,182.40,182.49,182.39,182.48,28690
2020/06/01,14:51:00,182.48,182.51,182.43,182.43,22016
2020/06/01,14:52:00,182.42,182.46,182.38,182.46,24734
2020/06/01,14:53:00,182.48,182.51,182.46,182.49,16705
2020/06/01,14:54:00,182.47,182.51,182.47,182.50,20056
2020/06/01,14:55:00,182.52,182.55,182.51,182.55,26309
2020/06/01,14:56:00,182.54,182.55,182.52,182.53,18642
2020/06/01,14:57:00,182.54,182.58,182.50,182.51,29617
2020/06/01,14:58:00,182.50,182.56,182.43,182.56,31439
2020/06/01,14:59:00,182.56,182.56,182.41,182.46,35391
2020/06/01,15:00:00,182.47,182.47,182.47,182.47,100
2020/06/01,15:01:00,182.48,182.55,182.47,182.53,22040
2020/06/01,15:02:00,182.53,182.56,182.52,182.56,44808
2020/06/01,15:03:00,182.56,182.56,182.51,182.54,40272
2020/06/01,15:04:00,182.54,182.62,182.51,182.62,26621
2020/06/01,15:05:00,182.61,182.61,182.54,182.59,29855
2020/06/01,15:06:00,182.60,182.65,182.55,182.55,32250
2020/06/01,15:07:00,182.55,182.56,182.40,182.44,42878
2020/06/01,15:08:00,182.42,182.57,182.37,182.57,44169
2020/06/01,15:09:00,182.59,182.61,182.55,182.59,30123
2020/06/01,15:10:00,182.59,182.70,182.59,182.70,58662
2020/06/01,15:11:00,182.70,182.76,182.70,182.72,41721
2020/06/01,15:12:00,182.71,182.71,182.62,182.65,24847
2020/06/01,15:13:00,182.66,182.66,182.51,182.54,30984
2020/06/01,15:14:00,182.53,182.56,182.48,182.49,29074
2020/06/01,15:15:00,182.48,182.53,182.42,182.46,50433
2020/06/01,15:16:00,182.46,182.46,182.26,182.33,47816
2020/06/01,15:17:00,182.33,182.46,182.33,182.46,40897
2020/06/01,15:18:00,182.44,182.51,182.41,182.43,46106
2020/06/01,15:19:00,182.40,182.43,182.33,182.38,48753
2020/06/01,15:20:00,182.37,182.48,182.37,182.46,26960
2020/06/01,15:21:00,182.47,182.49,182.40,182.43,42972
2020/06/01,15:22:00,182.43,182.44,182.35,182.38,41367
2020/06/01,15:23:00,182.38,182.42,182.37,182.39,46104
2020/06/01,15:24:00,182.39,182.47,182.39,182.47,23046
2020/06/01,15:25:00,182.48,182.51,182.44,182.47,32922
2020/06/01,15:26:00,182.48,182.58,182.48,182.52,92122
2020/06/01,15:27:00,182.54,182.58,182.51,182.51,36594
2020/06/01,15:28:00,182.52,182.53,182.48,182.52,27514
2020/06/01,15:29:00,182.52,182.58,182.52,182.57,43357
2020/06/01,15:30:00,182.57,182.65,182.57,182.62,37275
2020/06/01,15:31:00,182.60,182.62,182.43,182.46,44485
2020/06/01,15:32:00,182.47,182.54,182.45,182.54,40276
2020/06/01,15:33:00,182.55,182.61,182.53,182.60,33543
2020/06/01,15:34:00,182.60,182.62,182.54,182.54,31536
2020/06/01,15:35:00,182.54,182.56,182.49,182.51,44298
2020/06/01,15:36:00,182.52,182.57,182.46,182.52,44992
2020/06/01,15:37:00,182.53,182.53,182.31,182.34,86639
2020/06/01,15:38:00,182.34,182.37,182.27,182.36,50204
2020/06/01,15:39:00,182.36,182.39,182.31,182.31,41928
2020/06/01,15:40:00,182.31,182.34,182.02,182.03,123102
2020/06/01,15:41:00,182.02,182.04,181.80,182.02,234533
2020/06/01,15:42:00,182.01,182.07,181.98,182.03,62285
2020/06/01,15:43:00,182.03,182.19,182.03,182.15,41382
2020/06/01,15:44:00,182.17,182.17,182.10,182.14,50863
2020/06/01,15:45:00,182.14,182.22,182.14,182.20,60060
2020/06/01,15:46:00,182.20,182.20,182.10,182.12,63764
2020/06/01,15:47:00,182.13,182.17,182.09,182.17,46786
2020/06/01,15:48:00,182.15,182.15,181.95,182.00,108445
2020/06/01,15:49:00,182.00,182.00,181.91,181.94,95883
2020/06/01,15:50:00,181.94,182.06,181.92,182.05,83582
2020/06/01,15:51:00,182.04,182.29,182.00,182.29,143358
2020/06/01,15:52:00,182.30,182.42,182.28,182.31,166678
2020/06/01,15:53:00,182.32,182.37,182.15,182.25,99532
2020/06/01,15:54:00,182.23,182.28,182.19,182.25,95125
2020/06/01,15:55:00,182.27,182.43,182.18,182.43,128202
2020/06/01,15:56:00,182.44,182.69,182.42,182.69,258913
2020/06/01,15:57:00,182.68,182.70,182.63,182.70,145882
2020/06/01,15:58:00,182.70,182.73,182.57,182.67,199522
2020/06/01,15:59:00,182.67,182.77,182.66,182.75,160149
2020/06/01,16:00:00,182.80,182.86,182.80,182.86,88947
2020/06/02,09:31:00,183.66,183.66,183.33,183.53,177826
2020/06/02,09:32:00,183.51,183.58,183.18,183.30,194346
2020/06/02,09:33:00,183.30,183.68,183.30,183.37,149061
2020/06/02,09:34:00,183.37,183.47,183.04,183.16,158325
2020/06/02,09:35:00,183.15,183.48,183.14,183.37,129927
2020/06/02,09:36:00,183.38,183.49,183.21,183.45,146156
2020/06/02,09:37:00,183.41,183.49,183.14,183.35,134498
2020/06/02,09:38:00,183.35,183.35,182.84,183.00,272075
2020/06/02,09:39:00,183.02,183.07,182.74,183.02,213117
2020/06/02,09:40:00,183.07,183.30,183.03,183.29,170789
2020/06/02,09:41:00,183.26,183.26,182.85,183.10,196074
2020/06/02,09:42:00,183.08,183.22,182.97,183.03,116452
2020/06/02,09:43:00,183.00,183.16,182.85,182.91,105273
2020/06/02,09:44:00,182.93,183.14,182.90,183.04,70556
2020/06/02,09:45:00,183.07,183.10,182.90,183.02,78335
2020/06/02,09:46:00,183.06,183.14,182.99,183.10,87909
2020/06/02,09:47:00,183.09,183.10,182.86,182.98,79401
2020/06/02,09:48:00,183.00,183.00,182.63,182.66,213143
2020/06/02,09:49:00,182.64,182.66,182.31,182.39,169225
2020/06/02,09:50:00,182.42,182.59,182.40,182.47,152566
2020/06/02,09:51:00,182.45,182.71,182.36,182.67,104507
2020/06/02,09:52:00,182.66,182.66,182.51,182.63,76736
2020/06/02,09:53:00,182.63,182.76,182.57,182.75,62006
2020/06/02,09:54:00,182.73,182.80,182.62,182.67,87288
2020/06/02,09:55:00,182.67,182.71,182.34,182.50,114161
2020/06/02,09:56:00,182.50,182.50,182.34,182.41,93142
2020/06/02,09:57:00,182.41,182.49,182.32,182.45,106652
2020/06/02,09:58:00,182.47,182.62,182.43,182.44,83745
2020/06/02,09:59:00,182.48,182.56,182.36,182.38,53834
2020/06/02,10:00:00,182.39,182.50,182.32,182.50,93534
2020/06/02,10:01:00,182.49,182.80,182.47,182.77,287939
2020/06/02,10:02:00,182.77,182.91,182.68,182.87,250835
2020/06/02,10:03:00,182.87,183.07,182.83,183.07,267995
2020/06/02,10:04:00,183.07,183.41,183.06,183.31,361991
2020/06/02,10:05:00,183.33,183.39,183.19,183.24,218397
2020/06/02,10:06:00,183.24,183.30,183.16,183.26,140115
2020/06/02,10:07:00,183.25,183.37,183.18,183.36,156822
2020/06/02,10:08:00,183.36,183.45,183.28,183.28,181926
2020/06/02,10:09:00,183.29,183.31,183.10,183.26,146679
2020/06/02,10:10:00,183.28,183.29,183.14,183.14,104439
2020/06/02,10:11:00,183.15,183.18,183.00,183.02,122226
2020/06/02,10:12:00,183.01,183.05,182.88,183.01,182998
2020/06/02,10:13:00,183.00,183.01,182.75,182.79,147509
2020/06/02,10:14:00,182.78,183.00,182.74,182.93,163930
2020/06/02,10:15:00,182.94,183.07,182.91,182.95,88109
2020/06/02,10:16:00,182.95,182.97,182.80,182.86,119918
2020/06/02,10:17:00,182.92,182.97,182.79,182.92,111383
2020/06/02,10:18:00,182.91,182.95,182.86,182.89,69963
2020/06/02,10:19:00,182.90,183.04,182.86,183.00,115301
2020/06/02,10:20:00,183.01,183.09,182.98,183.07,105372
2020/06/02,10:21:00,183.07,183.37,183.06,183.30,204257
2020/06/02,10:22:00,183.31,183.40,183.25,183.33,95206
2020/06/02,10:23:00,183.33,183.37,183.22,183.27,107309
2020/06/02,10:24:00,183.28,183.34,183.23,183.34,235093
2020/06/02,10:25:00,183.33,183.33,183.23,183.28,98841
2020/06/02,10:26:00,183.29,183.29,183.17,183.20,131242
2020/06/02,10:27:00,183.19,183.19,182.98,183.10,144478
2020/06/02,10:28:00,183.11,183.22,183.10,183.16,84209
2020/06/02,10:29:00,183.15,183.22,183.12,183.15,57139
2020/06/02,10:30:00,183.13,183.15,183.05,183.06,70038
2020/06/02,10:31:00,183.07,183.15,182.97,183.13,144986
2020/06/02,10:32:00,183.14,183.22,183.13,183.14,117153
2020/06/02,10:33:00,183.15,183.21,183.07,183.20,76809
2020/06/02,10:34:00,183.19,183.21,183.08,183.13,75583
2020/06/02,10:35:00,183.13,183.13,182.88,182.90,198376
2020/06/02,10:36:00,182.90,183.08,182.84,183.08,116155
2020/06/02,10:37:00,183.08,183.11,183.01,183.05,81225
2020/06/02,10:38:00,183.05,183.08,183.01,183.06,65292
2020/06/02,10:39:00,183.04,183.08,183.00,183.02,74304
2020/06/02,10:40:00,183.00,183.04,182.89,182.89,112100
2020/06/02,10:41:00,182.87,182.93,182.58,182.59,229156
2020/06/02,10:42:00,182.58,182.78,182.56,182.68,128276
2020/06/02,10:43:00,182.68,182.83,182.68,182.77,90418
2020/06/02,10:44:00,182.75,182.83,182.68,182.71,103113
2020/06/02,10:45:00,182.71,182.71,182.45,182.46,274301
2020/06/02,10:46:00,182.46,182.56,182.34,182.37,290420
2020/06/02,10:47:00,182.39,182.43,182.08,182.11,364896
2020/06/02,10:48:00,182.10,182.15,182.01,182.09,258674
2020/06/02,10:49:00,182.08,182.29,182.07,182.28,128307
2020/06/02,10:50:00,182.28,182.39,182.08,182.08,146188
2020/06/02,10:51:00,182.09,182.14,181.91,182.04,470302
2020/06/02,10:52:00,182.04,182.29,182.04,182.18,110508
2020/06/02,10:53:00,182.19,182.44,182.16,182.42,103508
2020/06/02,10:54:00,182.42,182.42,182.31,182.42,135992
2020/06/02,10:55:00,182.40,182.44,182.32,182.33,105928
2020/06/02,10:56:00,182.35,182.39,182.18,182.38,115259
2020/06/02,10:57:00,182.39,182.43,182.36,182.37,89420
2020/06/02,10:58:00,182.37,182.42,182.31,182.34,75573
2020/06/02,10:59:00,182.35,182.39,182.32,182.38,65725
2020/06/02,11:00:00,182.32,182.32,182.32,182.32,2000
2020/06/02,11:01:00,182.32,182.32,182.07,182.23,101968
2020/06/02,11:02:00,182.25,182.26,182.17,182.21,60975
2020/06/02,11:03:00,182.23,182.26,181.80,181.83,321459
2020/06/02,11:04:00,181.82,181.99,181.66,181.97,191479
2020/06/02,11:05:00,181.98,182.06,181.96,182.02,160577
2020/06/02,11:06:00,182.00,182.04,181.87,181.97,127489
2020/06/02,11:07:00,181.97,182.00,181.70,181.80,196895
2020/06/02,11:08:00,181.82,181.85,181.63,181.69,171404
2020/06/02,11:09:00,181.70,181.80,181.61,181.66,118487
2020/06/02,11:10:00,181.66,181.73,181.54,181.71,299560
2020/06/02,11:11:00,181.76,181.87,181.68,181.74,116467
2020/06/02,11:12:00,181.74,181.75,181.45,181.52,353413
2020/06/02,11:13:00,181.52,181.62,181.35,181.62,185071
2020/06/02,11:14:00,181.63,181.67,181.39,181.44,206839
2020/06/02,11:15:00,181.44,181.59,181.42,181.57,122551
2020/06/02,11:16:00,181.57,181.80,181.44,181.66,174390
2020/06/02,11:17:00,181.68,181.71,181.51,181.61,141652
2020/06/02,11:18:00,181.62,181.62,181.52,181.58,135701
2020/06/02,11:19:00,181.59,181.75,181.55,181.72,147344
2020/06/02,11:20:00,181.72,181.72,181.56,181.63,104341
2020/06/02,11:21:00,181.63,181.67,181.60,181.62,94187
2020/06/02,11:22:00,181.61,181.76,181.61,181.76,121843
2020/06/02,11:23:00,181.75,181.76,181.62,181.65,70138
2020/06/02,11:24:00,181.66,181.71,181.59,181.65,103277
2020/06/02,11:25:00,181.67,181.67,181.60,181.63,62953
2020/06/02,11:26:00,181.63,181.67,181.59,181.62,178111
2020/06/02,11:27:00,181.63,181.70,181.60,181.64,229925
2020/06/02,11:28:00,181.64,181.70,181.58,181.65,154497
2020/06/02,11:29:00,181.64,181.69,181.58,181.60,81507
2020/06/02,11:30:00,181.61,181.67,181.43,181.45,167063
2020/06/02,11:31:00,181.46,181.76,181.36,181.73,192318
2020/06/02,11:32:00,181.75,181.83,181.61,181.61,205448
2020/06/02,11:33:00,181.61,181.67,181.55,181.63,92336
2020/06/02,11:34:00,181.63,181.69,181.60,181.63,105283
2020/06/02,11:35:00,181.65,181.76,181.60,181.66,98200
2020/06/02,11:36:00,181.66,181.72,181.54,181.70,135453
2020/06/02,11:37:00,181.69,181.72,181.66,181.72,84105
2020/06/02,11:38:00,181.70,181.81,181.70,181.79,84449
2020/06/02,11:39:00,181.79,181.93,181.76,181.92,127423
2020/06/02,11:40:00,181.92,181.94,181.77,181.84,115663
2020/06/02,11:41:00,181.87,181.94,181.82,181.94,90879
2020/06/02,11:42:00,181.93,182.00,181.93,182.00,111801
2020/06/02,11:43:00,182.00,182.00,181.94,181.95,89473
2020/06/02,11:44:00,181.96,181.98,181.92,181.96,69877
2020/06/02,11:45:00,181.97,182.03,181.95,182.02,84067
2020/06/02,11:46:00,182.01,182.09,181.98,181.98,93219
2020/06/02,11:47:00,181.98,182.00,181.83,181.93,108261
2020/06/02,11:48:00,181.93,182.14,181.93,182.14,90240
2020/06/02,11:49:00,182.14,182.16,181.97,182.00,98911
2020/06/02,11:50:00,182.00,182.00,181.83,181.90,84065
2020/06/02,11:51:00,181.89,181.89,181.71,181.76,134994
2020/06/02,11:52:00,181.75,181.83,181.68,181.74,120492
2020/06/02,11:53:00,181.74,181.85,181.74,181.76,65494
2020/06/02,11:54:00,181.77,181.95,181.73,181.94,89126
2020/06/02,11:55:00,181.93,181.99,181.88,181.93,103890
2020/06/02,11:56:00,181.94,182.08,181.88,182.04,144936
2020/06/02,11:57:00,182.03,182.09,181.98,182.03,82977
2020/06/02,11:58:00,182.02,182.02,181.89,181.98,80015
2020/06/02,11:59:00,181.98,181.98,181.80,181.85,76616
2020/06/02,12:00:00,181.98,181.98,181.98,181.98,100
2020/06/02,12:01:00,181.96,182.08,181.95,182.03,39860
2020/06/02,12:02:00,182.02,182.15,182.02,182.05,27270
2020/06/02,12:03:00,182.04,182.15,182.01,182.02,29936
2020/06/02,12:04:00,182.02,182.09,182.01,182.05,20322
2020/06/02,12:05:00,182.04,182.04,181.93,182.00,42576
2020/06/02,12:06:00,182.00,182.10,181.96,182.06,37630
2020/06/02,12:07:00,182.06,182.08,182.02,182.06,21284
2020/06/02,12:08:00,182.05,182.08,182.02,182.05,30935
2020/06/02,12:09:00,182.05,182.05,181.98,182.04,33937
2020/06/02,12:10:00,182.03,182.12,182.03,182.12,36628
2020/06/02,12:11:00,182.14,182.15,182.03,182.11,24329
2020/06/02,12:12:00,182.11,182.11,182.05,182.06,28750
2020/06/02,12:13:00,182.07,182.15,182.01,182.14,38513
2020/06/02,12:14:00,182.14,182.16,182.09,182.09,31971
2020/06/02,12:15:00,182.10,182.16,182.10,182.14,33415
2020/06/02,12:16:00,182.17,182.24,182.13,182.22,44125
2020/06/02,12:17:00,182.22,182.26,182.10,182.17,37193
2020/06/02,12:18:00,182.19,182.21,182.05,182.21,40611
2020/06/02,12:19:00,182.22,182.31,182.18,182.26,29324
2020/06/02,12:20:00,182.27,182.31,182.26,182.30,27352
2020/06/02,12:21:00,182.27,182.40,182.27,182.40,48651
2020/06/02,12:22:00,182.40,182.44,182.35,182.35,31721
2020/06/02,12:23:00,182.34,182.42,182.30,182.42,47903
2020/06/02,12:24:00,182.41,182.44,182.37,182.41,67577
2020/06/02,12:25:00,182.42,182.42,182.26,182.28,28530
2020/06/02,12:26:00,182.29,182.32,182.28,182.31,16008
2020/06/02,12:27:00,182.30,182.31,182.27,182.30,21928
2020/06/02,12:28:00,182.30,182.39,182.30,182.37,25250
2020/06/02,12:29:00,182.37,182.37,182.19,182.24,38967
2020/06/02,12:30:00,182.22,182.29,182.20,182.26,17715
2020/06/02,12:31:00,182.26,182.29,182.23,182.26,40131
2020/06/02,12:32:00,182.26,182.29,182.23,182.25,23381
2020/06/02,12:33:00,182.26,182.30,182.24,182.26,22631
2020/06/02,12:34:00,182.26,182.28,182.21,182.22,24340
2020/06/02,12:35:00,182.23,182.23,182.15,182.15,35923
2020/06/02,12:36:00,182.20,182.23,182.18,182.22,19983
2020/06/02,12:37:00,182.22,182.22,182.16,182.21,36588
2020/06/02,12:38:00,182.21,182.23,182.16,182.22,30750
2020/06/02,12:39:00,182.20,182.23,182.20,182.22,17779
2020/06/02,12:40:00,182.22,182.36,182.21,182.33,31676
2020/06/02,12:41:00,182.35,182.35,182.25,182.27,47725
2020/06/02,12:42:00,182.27,182.30,182.27,182.30,19859
2020/06/02,12:43:00,182.30,182.42,182.26,182.40,28589
2020/06/02,12:44:00,182.40,182.45,182.30,182.44,43407
2020/06/02,12:45:00,182.46,182.50,182.45,182.50,28335
2020/06/02,12:46:00,182.49,182.52,182.46,182.51,65966
2020/06/02,12:47:00,182.50,182.50,182.45,182.45,49062
2020/06/02,12:48:00,182.44,182.44,182.38,182.39,21907
2020/06/02,12:49:00,182.38,182.44,182.37,182.40,21876
2020/06/02,12:50:00,182.41,182.41,182.37,182.39,20475
2020/06/02,12:51:00,182.39,182.44,182.35,182.40,26919
2020/06/02,12:52:00,182.39,182.40,182.37,182.39,18471
2020/06/02,12:53:00,182.39,182.43,182.30,182.30,26662
2020/06/02,12:54:00,182.30,182.34,182.28,182.33,28613
2020/06/02,12:55:00,182.33,182.36,182.33,182.36,20008
2020/06/02,12:56:00,182.36,182.47,182.36,182.46,20172
2020/06/02,12:57:00,182.45,182.49,182.42,182.45,55819
2020/06/02,12:58:00,182.47,182.57,182.46,182.55,26506
2020/06/02,12:59:00,182.54,182.55,182.52,182.54,24426
2020/06/02,13:00:00,182.44,182.44,182.44,182.44,200
2020/06/02,13:01:00,182.47,182.48,182.41,182.46,27557
2020/06/02,13:02:00,182.46,182.57,182.46,182.54,34062
2020/06/02,13:03:00,182.56,182.68,182.51,182.67,81861
2020/06/02,13:04:00,182.66,182.68,182.59,182.61,37394
2020/06/02,13:05:00,182.62,182.67,182.60,182.66,28220
2020/06/02,13:06:00,182.66,182.71,182.59,182.64,61611
2020/06/02,13:07:00,182.64,182.69,182.59,182.67,46178
2020/06/02,13:08:00,182.67,182.70,182.60,182.65,33146
2020/06/02,13:09:00,182.64,182.75,182.64,182.73,30119
2020/06/02,13:10:00,182.71,182.84,182.71,182.83,29744
2020/06/02,13:11:00,182.82,182.84,182.77,182.83,30185
2020/06/02,13:12:00,182.85,182.87,182.84,182.87,45991
2020/06/02,13:13:00,182.87,182.90,182.84,182.84,124047
2020/06/02,13:14:00,182.83,182.94,182.83,182.86,36849
2020/06/02,13:15:00,182.85,182.95,182.84,182.95,28262
2020/06/02,13:16:00,182.94,183.03,182.94,183.01,90350
2020/06/02,13:17:00,183.02,183.08,182.97,183.07,43984
2020/06/02,13:18:00,183.08,183.10,183.03,183.06,43619
2020/06/02,13:19:00,183.07,183.13,183.05,183.05,48419
2020/06/02,13:20:00,183.06,183.07,183.02,183.04,24928
2020/06/02,13:21:00,183.05,183.13,183.05,183.10,40622
2020/06/02,13:22:00,183.11,183.17,183.10,183.16,25272
2020/06/02,13:23:00,183.15,183.18,183.15,183.15,31498
2020/06/02,13:24:00,183.16,183.22,183.16,183.17,81075
2020/06/02,13:25:00,183.17,183.17,183.10,183.10,43473
2020/06/02,13:26:00,183.11,183.18,183.05,183.16,42839
2020/06/02,13:27:00,183.16,183.16,183.07,183.09,29878
2020/06/02,13:28:00,183.08,183.10,183.05,183.09,31643
2020/06/02,13:29:00,183.09,183.13,183.09,183.10,25115
2020/06/02,13:30:00,183.09,183.14,183.07,183.08,25844
2020/06/02,13:31:00,183.09,183.09,182.94,182.99,76781
2020/06/02,13:32:00,183.00,183.09,182.99,183.09,36600
2020/06/02,13:33:00,183.08,183.26,183.08,183.22,87823
2020/06/02,13:34:00,183.22,183.22,183.12,183.16,52013
2020/06/02,13:35:00,183.16,183.16,183.04,183.06,34471
2020/06/02,13:36:00,183.06,183.15,183.06,183.15,37395
2020/06/02,13:37:00,183.16,183.16,183.09,183.10,33379
2020/06/02,13:38:00,183.08,183.10,183.05,183.08,25756
2020/06/02,13:39:00,183.12,183.14,183.08,183.10,28356
2020/06/02,13:40:00,183.10,183.22,183.10,183.19,42144
2020/06/02,13:41:00,183.19,183.19,183.13,183.15,26806
2020/06/02,13:42:00,183.13,183.14,183.11,183.12,29996
2020/06/02,13:43:00,183.12,183.15,183.12,183.13,27151
2020/06/02,13:44:00,183.14,183.18,183.13,183.18,63085
2020/06/02,13:45:00,183.19,183.29,183.19,183.26,50662
2020/06/02,13:46:00,183.26,183.27,183.24,183.26,27415
2020/06/02,13:47:00,183.27,183.27,183.21,183.26,36686
2020/06/02,13:48:00,183.25,183.25,183.20,183.23,45774
2020/06/02,13:49:00,183.21,183.27,183.17,183.27,60310
2020/06/02,13:50:00,183.29,183.30,183.25,183.25,29549
2020/06/02,13:51:00,183.25,183.26,183.20,183.23,26217
2020/06/02,13:52:00,183.24,183.30,183.23,183.29,38579
2020/06/02,13:53:00,183.30,183.34,183.30,183.31,38646
2020/06/02,13:54:00,183.34,183.39,183.30,183.34,36300
2020/06/02,13:55:00,183.33,183.39,183.33,183.35,29690
2020/06/02,13:56:00,183.35,183.39,183.32,183.34,36422
2020/06/02,13:57:00,183.33,183.37,183.31,183.32,29615
2020/06/02,13:58:00,183.31,183.35,183.31,183.34,31366
2020/06/02,13:59:00,183.34,183.38,183.33,183.34,51989
2020/06/02,14:00:00,183.40,183.40,183.40,183.40,400
2020/06/02,14:01:00,183.42,183.47,183.35,183.46,129656
2020/06/02,14:02:00,183.47,183.49,183.45,183.47,123264
2020/06/02,14:03:00,183.47,183.53,183.45,183.50,189615
2020/06/02,14:04:00,183.51,183.55,183.47,183.47,78204
2020/06/02,14:05:00,183.47,183.48,183.39,183.43,94483
2020/06/02,14:06:00,183.44,183.45,183.22,183.23,97224
2020/06/02,14:07:00,183.23,183.31,183.21,183.23,68173
2020/06/02,14:08:00,183.24,183.29,183.22,183.24,82430
2020/06/02,14:09:00,183.23,183.28,183.22,183.25,58204
2020/06/02,14:10:00,183.25,183.28,183.24,183.24,45955
2020/06/02,14:11:00,183.25,183.31,183.25,183.27,79563
2020/06/02,14:12:00,183.28,183.28,183.16,183.18,78785
2020/06/02,14:13:00,183.18,183.21,183.17,183.19,57675
2020/06/02,14:14:00,183.18,183.22,183.16,183.21,48058
2020/06/02,14:15:00,183.22,183.27,183.22,183.26,70570
2020/06/02,14:16:00,183.28,183.34,183.25,183.34,59490
2020/06/02,14:17:00,183.33,183.35,183.30,183.35,62864
2020/06/02,14:18:00,183.36,183.49,183.35,183.49,60698
2020/06/02,14:19:00,183.49,183.55,183.46,183.53,82268
2020/06/02,14:20:00,183.53,183.60,183.52,183.53,107682
2020/06/02,14:21:00,183.54,183.55,183.50,183.55,86017
2020/06/02,14:22:00,183.55,183.63,183.53,183.63,87740
2020/06/02,14:23:00,183.63,183.63,183.55,183.55,84326
2020/06/02,14:24:00,183.55,183.59,183.54,183.57,45683
2020/06/02,14:25:00,183.57,183.65,183.55,183.64,67297
2020/06/02,14:26:00,183.64,183.66,183.59,183.63,94533
2020/06/02,14:27:00,183.63,183.63,183.50,183.52,98691
2020/06/02,14:28:00,183.53,183.53,183.38,183.48,122577
2020/06/02,14:29:00,183.48,183.49,183.40,183.44,66153
2020/06/02,14:30:00,183.41,183.43,183.33,183.41,86093
2020/06/02,14:31:00,183.41,183.43,183.19,183.20,171389
2020/06/02,14:32:00,183.20,183.32,183.20,183.26,52989
2020/06/02,14:33:00,183.26,183.31,183.24,183.25,49849
2020/06/02,14:34:00,183.27,183.28,183.17,183.23,93432
2020/06/02,14:35:00,183.25,183.25,183.12,183.21,101566
2020/06/02,14:36:00,183.22,183.34,183.22,183.29,67557
2020/06/02,14:37:00,183.30,183.30,183.19,183.26,76158
2020/06/02,14:38:00,183.25,183.26,183.12,183.15,113399
2020/06/02,14:39:00,183.16,183.25,183.16,183.17,54592
2020/06/02,14:40:00,183.18,183.25,183.17,183.24,55741
2020/06/02,14:41:00,183.24,183.30,183.23,183.24,85132
2020/06/02,14:42:00,183.26,183.38,183.26,183.36,91591
2020/06/02,14:43:00,183.34,183.43,183.33,183.42,71417
2020/06/02,14:44:00,183.43,183.48,183.40,183.46,71274
2020/06/02,14:45:00,183.46,183.49,183.44,183.46,73578
2020/06/02,14:46:00,183.46,183.50,183.43,183.46,88782
2020/06/02,14:47:00,183.46,183.56,183.45,183.53,62968
2020/06/02,14:48:00,183.53,183.54,183.47,183.50,62759
2020/06/02,14:49:00,183.51,183.51,183.43,183.44,43969
2020/06/02,14:50:00,183.41,183.60,183.41,183.59,97452
2020/06/02,14:51:00,183.58,183.66,183.58,183.61,80134
2020/06/02,14:52:00,183.62,183.63,183.51,183.53,69043
2020/06/02,14:53:00,183.53,183.61,183.52,183.54,52647
2020/06/02,14:54:00,183.54,183.57,183.50,183.52,68416
2020/06/02,14:55:00,183.52,183.58,183.51,183.53,41863
2020/06/02,14:56:00,183.52,183.55,183.51,183.53,52994
2020/06/02,14:57:00,183.54,183.54,183.47,183.49,64415
2020/06/02,14:58:00,183.51,183.63,183.49,183.61,72076
2020/06/02,14:59:00,183.62,183.64,183.57,183.63,63118
2020/06/02,15:00:00,183.54,183.54,183.54,183.54,100
2020/06/02,15:01:00,183.56,183.64,183.56,183.64,50307
2020/06/02,15:02:00,183.63,183.64,183.55,183.58,97766
2020/06/02,15:03:00,183.57,183.58,183.50,183.52,48921
2020/06/02,15:04:00,183.53,183.56,183.31,183.36,112145
2020/06/02,15:05:00,183.37,183.43,183.36,183.37,55954
2020/06/02,15:06:00,183.38,183.43,183.32,183.41,85303
2020/06/02,15:07:00,183.42,183.44,183.38,183.38,66339
2020/06/02,15:08:00,183.40,183.47,183.38,183.46,60185
2020/06/02,15:09:00,183.46,183.46,183.23,183.33,148431
2020/06/02,15:10:00,183.34,183.39,183.22,183.27,78563
2020/06/02,15:11:00,183.27,183.32,183.21,183.32,126970
2020/06/02,15:12:00,183.33,183.45,183.31,183.45,62669
2020/06/02,15:13:00,183.45,183.48,183.38,183.39,52744
2020/06/02,15:14:00,183.38,183.41,183.25,183.25,73347
2020/06/02,15:15:00,183.24,183.37,183.22,183.35,66250
2020/06/02,15:16:00,183.36,183.50,183.35,183.50,98254
2020/06/02,15:17:00,183.51,183.51,183.44,183.45,57602
2020/06/02,15:18:00,183.44,183.48,183.40,183.44,90269
2020/06/02,15:19:00,183.45,183.47,183.32,183.42,79826
2020/06/02,15:20:00,183.42,183.47,183.42,183.45,37278
2020/06/02,15:21:00,183.44,183.52,183.41,183.49,84745
2020/06/02,15:22:00,183.50,183.55,183.46,183.53,64382
2020/06/02,15:23:00,183.54,183.55,183.44,183.50,61388
2020/06/02,15:24:00,183.48,183.48,183.28,183.34,131503
2020/06/02,15:25:00,183.35,183.35,183.21,183.33,103302
2020/06/02,15:26:00,183.33,183.36,183.20,183.27,109413
2020/06/02,15:27:00,183.27,183.34,183.23,183.27,68308
2020/06/02,15:28:00,183.28,183.33,183.21,183.29,94094
2020/06/02,15:29:00,183.29,183.46,183.27,183.41,69786
2020/06/02,15:30:00,183.42,183.57,183.42,183.50,107549
2020/06/02,15:31:00,183.49,183.53,183.37,183.41,143949
2020/06/02,15:32:00,183.43,183.45,183.35,183.40,101402
2020/06/02,15:33:00,183.41,183.45,183.41,183.44,70660
2020/06/02,15:34:00,183.42,183.44,183.33,183.43,82554
2020/06/02,15:35:00,183.43,183.53,183.43,183.51,141453
2020/06/02,15:36:00,183.52,183.55,183.48,183.51,136168
2020/06/02,15:37:00,183.53,183.69,183.53,183.64,188029
2020/06/02,15:38:00,183.63,183.70,183.63,183.64,80850
2020/06/02,15:39:00,183.65,183.78,183.62,183.69,201267
2020/06/02,15:40:00,183.70,183.76,183.57,183.76,159365
2020/06/02,15:41:00,183.77,183.78,183.68,183.74,116969
2020/06/02,15:42:00,183.74,183.86,183.73,183.84,144674
2020/06/02,15:43:00,183.84,183.86,183.64,183.86,247087
2020/06/02,15:44:00,183.86,183.92,183.85,183.90,101073
2020/06/02,15:45:00,183.89,183.94,183.85,183.92,126669
2020/06/02,15:46:00,183.91,183.91,183.81,183.89,121551
2020/06/02,15:47:00,183.88,183.89,183.74,183.75,168642
2020/06/02,15:48:00,183.76,183.87,183.75,183.83,118231
2020/06/02,15:49:00,183.82,183.96,183.81,183.88,134102
2020/06/02,15:50:00,183.89,184.01,183.87,183.98,402522
2020/06/02,15:51:00,183.99,184.50,183.99,184.35,837521
2020/06/02,15:52:00,184.35,184.50,184.26,184.46,298184
2020/06/02,15:53:00,184.46,184.48,184.32,184.36,218684
2020/06/02,15:54:00,184.37,184.68,184.33,184.57,418202
2020/06/02,15:55:00,184.57,184.69,184.54,184.67,369195
2020/06/02,15:56:00,184.69,184.69,184.20,184.65,438419
2020/06/02,15:57:00,184.66,184.79,184.65,184.77,385244
2020/06/02,15:58:00,184.77,184.98,184.75,184.86,463179
2020/06/02,15:59:00,184.87,184.97,184.79,184.96,343966
2020/06/02,16:00:00,184.96,184.99,184.92,184.98,40665
2020/06/03,09:31:00,184.92,184.93,184.57,184.57,148998
2020/06/03,09:32:00,184.57,184.57,183.87,183.93,397183
2020/06/03,09:33:00,183.93,184.10,183.88,183.95,239761
2020/06/03,09:34:00,183.97,184.55,183.94,184.39,125923
2020/06/03,09:35:00,184.40,184.93,184.14,184.18,142954
2020/06/03,09:36:00,184.19,184.21,183.93,183.99,160481
2020/06/03,09:37:00,183.98,184.17,183.86,183.89,143905
2020/06/03,09:38:00,183.85,184.13,183.72,184.08,188878
2020/06/03,09:39:00,184.06,184.06,183.62,183.75,190159
2020/06/03,09:40:00,183.75,183.91,183.68,183.81,102602
2020/06/03,09:41:00,183.81,184.03,183.72,184.02,132449
2020/06/03,09:42:00,184.01,184.11,183.89,184.09,127316
2020/06/03,09:43:00,184.12,184.48,184.03,184.47,140453
2020/06/03,09:44:00,184.46,184.49,184.32,184.46,98964
2020/06/03,09:45:00,184.45,184.48,184.37,184.42,142998
2020/06/03,09:46:00,184.45,184.49,184.25,184.34,99490
2020/06/03,09:47:00,184.33,184.39,184.16,184.25,65740
2020/06/03,09:48:00,184.23,184.28,184.14,184.21,52379
2020/06/03,09:49:00,184.22,184.25,183.98,184.15,125678
2020/06/03,09:50:00,184.13,184.32,184.12,184.32,51847
2020/06/03,09:51:00,184.33,184.46,184.21,184.46,64639
2020/06/03,09:52:00,184.46,184.52,184.39,184.49,122323
2020/06/03,09:53:00,184.47,184.55,184.44,184.52,72607
2020/06/03,09:54:00,184.51,184.61,184.40,184.42,90299
2020/06/03,09:55:00,184.43,184.50,184.36,184.45,51366
2020/06/03,09:56:00,184.44,184.62,184.44,184.53,55639
2020/06/03,09:57:00,184.55,184.59,184.31,184.35,72489
2020/06/03,09:58:00,184.37,184.48,184.35,184.48,57023
2020/06/03,09:59:00,184.52,184.57,184.49,184.50,73060
2020/06/03,10:00:00,184.56,184.56,184.56,184.56,200
2020/06/03,10:01:00,184.56,184.69,184.50,184.68,157646
2020/06/03,10:02:00,184.69,184.73,184.52,184.53,141101
2020/06/03,10:03:00,184.52,184.70,184.47,184.60,167887
2020/06/03,10:04:00,184.61,184.72,184.51,184.56,106614
2020/06/03,10:05:00,184.54,184.57,184.47,184.57,140216
2020/06/03,10:06:00,184.58,184.58,184.41,184.41,145247
2020/06/03,10:07:00,184.41,184.45,184.24,184.28,170729
2020/06/03,10:08:00,184.29,184.39,184.27,184.36,120813
2020/06/03,10:09:00,184.38,184.43,184.30,184.38,109900
2020/06/03,10:10:00,184.36,184.41,184.27,184.38,156641
2020/06/03,10:11:00,184.37,184.37,184.16,184.17,229166
2020/06/03,10:12:00,184.18,184.25,184.13,184.22,117090
2020/06/03,10:13:00,184.22,184.24,183.81,183.83,360559
2020/06/03,10:14:00,183.85,184.07,183.82,183.82,243882
2020/06/03,10:15:00,183.83,183.90,183.71,183.88,253269
2020/06/03,10:16:00,183.90,184.05,183.85,183.99,249959
2020/06/03,10:17:00,184.01,184.16,183.94,183.95,245857
2020/06/03,10:18:00,183.95,184.10,183.91,184.05,127124
2020/06/03,10:19:00,184.05,184.17,184.03,184.13,112261
2020/06/03,10:20:00,184.14,184.17,184.04,184.10,145636
2020/06/03,10:21:00,184.10,184.11,183.91,183.98,187646
2020/06/03,10:22:00,183.96,184.06,183.92,184.00,137143
2020/06/03,10:23:00,184.00,184.03,183.70,183.71,240289
2020/06/03,10:24:00,183.71,183.88,183.63,183.85,206347
2020/06/03,10:25:00,183.86,183.91,183.76,183.83,131968
2020/06/03,10:26:00,183.86,183.88,183.75,183.81,142483
2020/06/03,10:27:00,183.81,183.94,183.72,183.89,236384
2020/06/03,10:28:00,183.91,183.91,183.77,183.89,92624
2020/06/03,10:29:00,183.90,184.02,183.88,184.02,160998
2020/06/03,10:30:00,184.01,184.08,183.96,184.05,137540
2020/06/03,10:31:00,184.06,184.08,183.94,184.06,101986
2020/06/03,10:32:00,184.05,184.22,184.04,184.20,155171
2020/06/03,10:33:00,184.21,184.23,184.14,184.20,85779
2020/06/03,10:34:00,184.20,184.21,184.09,184.19,103131
2020/06/03,10:35:00,184.17,184.20,184.15,184.16,92306
2020/06/03,10:36:00,184.16,184.21,184.08,184.19,152752
2020/06/03,10:37:00,184.19,184.21,184.11,184.18,96406
2020/06/03,10:38:00,184.16,184.18,184.10,184.10,100519
2020/06/03,10:39:00,184.10,184.13,183.99,184.08,134337
2020/06/03,10:40:00,184.09,184.15,184.00,184.03,105561
2020/06/03,10:41:00,184.02,184.02,183.86,183.96,171822
2020/06/03,10:42:00,183.96,184.00,183.91,183.92,104627
2020/06/03,10:43:00,183.91,184.02,183.86,183.99,109510
2020/06/03,10:44:00,183.98,184.06,183.94,184.03,92754
2020/06/03,10:45:00,184.04,184.17,184.00,184.16,145451
2020/06/03,10:46:00,184.16,184.22,184.13,184.15,132019
2020/06/03,10:47:00,184.16,184.18,184.09,184.15,70785
2020/06/03,10:48:00,184.14,184.15,184.05,184.08,83733
2020/06/03,10:49:00,184.08,184.11,184.01,184.08,88340
2020/06/03,10:50:00,184.08,184.20,184.05,184.19,132795
2020/06/03,10:51:00,184.19,184.19,184.11,184.16,62601
2020/06/03,10:52:00,184.14,184.15,184.05,184.05,72575
2020/06/03,10:53:00,184.05,184.10,183.98,184.06,132396
2020/06/03,10:54:00,184.06,184.14,184.04,184.10,75319
2020/06/03,10:55:00,184.11,184.20,184.11,184.18,127544
2020/06/03,10:56:00,184.19,184.32,184.15,184.31,189362
2020/06/03,10:57:00,184.32,184.42,184.28,184.29,106653
2020/06/03,10:58:00,184.28,184.30,184.16,184.23,100206
2020/06/03,10:59:00,184.22,184.30,184.14,184.26,111035
2020/06/03,11:00:00,184.14,184.14,184.14,184.14,400
2020/06/03,11:01:00,184.14,184.31,184.14,184.31,118773
2020/06/03,11:02:00,184.32,184.40,184.30,184.36,113527
2020/06/03,11:03:00,184.36,184.46,184.35,184.44,74543
2020/06/03,11:04:00,184.43,184.49,184.41,184.49,114688
2020/06/03,11:05:00,184.48,184.51,184.42,184.44,131634
2020/06/03,11:06:00,184.44,184.45,184.34,184.41,115107
2020/06/03,11:07:00,184.41,184.47,184.25,184.26,132623
2020/06/03,11:08:00,184.26,184.37,184.22,184.35,126579
2020/06/03,11:09:00,184.36,184.37,184.23,184.31,99639
2020/06/03,11:10:00,184.31,184.35,184.22,184.26,81523
2020/06/03,11:11:00,184.25,184.33,184.20,184.27,114688
2020/06/03,11:12:00,184.26,184.42,184.26,184.39,99941
2020/06/03,11:13:00,184.40,184.41,184.34,184.39,87639
2020/06/03,11:14:00,184.38,184.42,184.34,184.39,103944
2020/06/03,11:15:00,184.39,184.41,184.31,184.36,99997
2020/06/03,11:16:00,184.35,184.36,184.28,184.35,79782
2020/06/03,11:17:00,184.35,184.36,184.30,184.30,93526
2020/06/03,11:18:00,184.30,184.45,184.30,184.41,91715
2020/06/03,11:19:00,184.42,184.42,184.27,184.27,100928
2020/06/03,11:20:00,184.26,184.32,184.18,184.22,141477
2020/06/03,11:21:00,184.23,184.27,184.10,184.18,187747
2020/06/03,11:22:00,184.19,184.20,184.02,184.02,165523
2020/06/03,11:23:00,184.03,184.12,183.93,184.10,239252
2020/06/03,11:24:00,184.10,184.15,184.07,184.14,126860
2020/06/03,11:25:00,184.14,184.22,184.14,184.19,99491
2020/06/03,11:26:00,184.19,184.30,184.19,184.24,114333
2020/06/03,11:27:00,184.24,184.26,184.06,184.07,98032
2020/06/03,11:28:00,184.06,184.14,184.06,184.12,102857
2020/06/03,11:29:00,184.12,184.25,184.10,184.24,102798
2020/06/03,11:30:00,184.25,184.25,184.20,184.21,79392
2020/06/03,11:31:00,184.20,184.24,184.12,184.24,112616
2020/06/03,11:32:00,184.24,184.24,184.13,184.13,93905
2020/06/03,11:33:00,184.12,184.16,184.04,184.14,105307
2020/06/03,11:34:00,184.14,184.20,184.11,184.15,71221
2020/06/03,11:35:00,184.16,184.25,184.16,184.22,95050
2020/06/03,11:36:00,184.23,184.26,184.19,184.25,90716
2020/06/03,11:37:00,184.24,184.25,184.16,184.17,102404
2020/06/03,11:38:00,184.16,184.26,184.14,184.25,105694
2020/06/03,11:39:00,184.23,184.23,184.19,184.21,57811
2020/06/03,11:40:00,184.22,184.32,184.21,184.24,92107
2020/06/03,11:41:00,184.24,184.31,184.21,184.23,85305
2020/06/03,11:42:00,184.23,184.24,184.17,184.20,75306
2020/06/03,11:43:00,184.20,184.23,184.13,184.17,79516
2020/06/03,11:44:00,184.17,184.23,184.16,184.18,74561
2020/06/03,11:45:00,184.20,184.21,184.08,184.10,127690
2020/06/03,11:46:00,184.09,184.23,184.09,184.16,85198
2020/06/03,11:47:00,184.17,184.30,184.17,184.24,85651
2020/06/03,11:48:00,184.24,184.28,184.10,184.14,107017
2020/06/03,11:49:00,184.14,184.30,184.14,184.28,85453
2020/06/03,11:50:00,184.29,184.41,184.29,184.38,76669
2020/06/03,11:51:00,184.40,184.47,184.39,184.44,159967
2020/06/03,11:52:00,184.44,184.45,184.39,184.41,92784
2020/06/03,11:53:00,184.41,184.47,184.41,184.45,70055
2020/06/03,11:54:00,184.45,184.49,184.44,184.49,94623
2020/06/03,11:55:00,184.48,184.49,184.41,184.43,69806
2020/06/03,11:56:00,184.43,184.44,184.39,184.42,89219
2020/06/03,11:57:00,184.42,184.49,184.42,184.45,85330
2020/06/03,11:58:00,184.46,184.48,184.30,184.33,83670
2020/06/03,11:59:00,184.33,184.41,184.33,184.35,58538
2020/06/03,12:00:00,184.37,184.37,184.37,184.37,500
2020/06/03,12:01:00,184.36,184.37,184.24,184.24,117096
2020/06/03,12:02:00,184.24,184.28,184.18,184.19,74091
2020/06/03,12:03:00,184.18,184.31,184.16,184.27,88211
2020/06/03,12:04:00,184.27,184.33,184.24,184.24,73279
2020/06/03,12:05:00,184.24,184.24,184.17,184.18,104864
2020/06/03,12:06:00,184.19,184.25,184.15,184.19,110592
2020/06/03,12:07:00,184.19,184.20,184.10,184.14,79042
2020/06/03,12:08:00,184.15,184.19,183.99,184.00,416935
2020/06/03,12:09:00,184.00,184.00,183.81,183.85,377793
2020/06/03,12:10:00,183.85,183.89,183.70,183.73,242114
2020/06/03,12:11:00,183.74,183.91,183.74,183.82,106594
2020/06/03,12:12:00,183.81,183.90,183.69,183.83,165682
2020/06/03,12:13:00,183.84,183.90,183.83,183.85,113293
2020/06/03,12:14:00,183.85,183.87,183.80,183.81,106779
2020/06/03,12:15:00,183.81,183.81,183.63,183.70,136980
2020/06/03,12:16:00,183.70,183.81,183.65,183.76,97010
2020/06/03,12:17:00,183.76,183.79,183.70,183.70,79605
2020/06/03,12:18:00,183.71,183.71,183.58,183.62,236827
2020/06/03,12:19:00,183.61,183.76,183.61,183.71,121955
2020/06/03,12:20:00,183.72,183.82,183.70,183.82,85634
2020/06/03,12:21:00,183.82,183.85,183.69,183.81,89992
2020/06/03,12:22:00,183.81,183.93,183.81,183.88,111591
2020/06/03,12:23:00,183.88,183.97,183.88,183.97,94438
2020/06/03,12:24:00,183.96,183.98,183.89,183.90,68852
2020/06/03,12:25:00,183.92,183.96,183.90,183.93,68696
2020/06/03,12:26:00,183.94,183.98,183.90,183.95,76952
2020/06/03,12:27:00,183.95,184.00,183.92,183.98,77601
2020/06/03,12:28:00,183.97,184.05,183.97,183.98,84474
2020/06/03,12:29:00,183.97,184.03,183.97,184.02,133350
2020/06/03,12:30:00,184.02,184.11,184.01,184.09,77248
2020/06/03,12:31:00,184.09,184.14,184.07,184.09,63753
2020/06/03,12:32:00,184.10,184.15,184.08,184.11,76529
2020/06/03,12:33:00,184.10,184.16,184.08,184.14,93673
2020/06/03,12:34:00,184.13,184.18,184.13,184.14,55280
2020/06/03,12:35:00,184.14,184.18,184.12,184.16,58253
2020/06/03,12:36:00,184.16,184.24,184.13,184.21,72817
2020/06/03,12:37:00,184.23,184.33,184.22,184.26,81500
2020/06/03,12:38:00,184.26,184.38,184.25,184.31,69962
2020/06/03,12:39:00,184.30,184.35,184.30,184.34,71254
2020/06/03,12:40:00,184.34,184.39,184.33,184.37,52735
2020/06/03,12:41:00,184.38,184.40,184.35,184.39,56718
2020/06/03,12:42:00,184.38,184.40,184.34,184.37,63589
2020/06/03,12:43:00,184.36,184.36,184.27,184.30,62539
2020/06/03,12:44:00,184.29,184.35,184.28,184.32,60224
2020/06/03,12:45:00,184.33,184.40,184.32,184.40,62610
2020/06/03,12:46:00,184.40,184.45,184.36,184.40,133171
2020/06/03,12:47:00,184.40,184.43,184.34,184.35,64026
2020/06/03,12:48:00,184.36,184.36,184.26,184.29,52879
2020/06/03,12:49:00,184.28,184.33,184.28,184.32,51775
2020/06/03,12:50:00,184.32,184.38,184.29,184.31,59877
2020/06/03,12:51:00,184.31,184.37,184.31,184.35,44619
2020/06/03,12:52:00,184.35,184.41,184.32,184.33,48425
2020/06/03,12:53:00,184.33,184.37,184.28,184.29,54980
2020/06/03,12:54:00,184.28,184.31,184.22,184.28,51918
2020/06/03,12:55:00,184.30,184.30,184.20,184.30,41675
2020/06/03,12:56:00,184.30,184.30,184.22,184.26,54074
2020/06/03,12:57:00,184.26,184.28,184.18,184.20,51748
2020/06/03,12:58:00,184.22,184.26,184.17,184.24,38884
2020/06/03,12:59:00,184.24,184.24,184.18,184.21,37406
2020/06/03,13:00:00,184.13,184.13,184.13,184.13,400
2020/06/03,13:01:00,184.13,184.26,184.06,184.26,98715
2020/06/03,13:02:00,184.25,184.29,184.21,184.22,72556
2020/06/03,13:03:00,184.22,184.30,184.18,184.25,75906
2020/06/03,13:04:00,184.25,184.31,184.25,184.30,45807
2020/06/03,13:05:00,184.30,184.35,184.25,184.34,44571
2020/06/03,13:06:00,184.35,184.38,184.33,184.35,49418
2020/06/03,13:07:00,184.37,184.38,184.30,184.32,32089
2020/06/03,13:08:00,184.33,184.39,184.32,184.36,68293
2020/06/03,13:09:00,184.38,184.41,184.37,184.38,50528
2020/06/03,13:10:00,184.39,184.40,184.34,184.35,42273
2020/06/03,13:11:00,184.35,184.37,184.27,184.31,39201
2020/06/03,13:12:00,184.34,184.35,184.29,184.35,32388
2020/06/03,13:13:00,184.35,184.36,184.31,184.34,36810
2020/06/03,13:14:00,184.35,184.35,184.31,184.31,24917
2020/06/03,13:15:00,184.32,184.34,184.31,184.33,37977
2020/06/03,13:16:00,184.32,184.36,184.30,184.35,77742
2020/06/03,13:17:00,184.34,184.41,184.33,184.40,67338
2020/06/03,13:18:00,184.40,184.40,184.35,184.38,39881
2020/06/03,13:19:00,184.38,184.46,184.37,184.45,73593
2020/06/03,13:20:00,184.45,184.58,184.45,184.56,131292
2020/06/03,13:21:00,184.56,184.66,184.55,184.65,214168
2020/06/03,13:22:00,184.61,184.64,184.58,184.64,40163
2020/06/03,13:23:00,184.62,184.68,184.62,184.68,70417
2020/06/03,13:24:00,184.68,184.70,184.67,184.69,63600
2020/06/03,13:25:00,184.69,184.77,184.67,184.77,76124
2020/06/03,13:26:00,184.78,184.79,184.70,184.71,76020
2020/06/03,13:27:00,184.71,184.79,184.70,184.77,51464
2020/06/03,13:28:00,184.78,184.82,184.74,184.78,112714
2020/06/03,13:29:00,184.79,184.82,184.75,184.75,71258
2020/06/03,13:30:00,184.75,184.80,184.74,184.76,79147
2020/06/03,13:31:00,184.78,184.78,184.70,184.71,65471
2020/06/03,13:32:00,184.70,184.71,184.64,184.67,87705
2020/06/03,13:33:00,184.68,184.73,184.67,184.70,37509
2020/06/03,13:34:00,184.70,184.73,184.70,184.71,81347
2020/06/03,13:35:00,184.72,184.72,184.65,184.67,56310
2020/06/03,13:36:00,184.67,184.67,184.62,184.64,77825
2020/06/03,13:37:00,184.64,184.66,184.55,184.56,79610
2020/06/03,13:38:00,184.58,184.61,184.55,184.55,51073
2020/06/03,13:39:00,184.56,184.57,184.51,184.52,87456
2020/06/03,13:40:00,184.53,184.64,184.53,184.64,64433
2020/06/03,13:41:00,184.65,184.68,184.64,184.66,63644
2020/06/03,13:42:00,184.66,184.67,184.57,184.64,66109
2020/06/03,13:43:00,184.64,184.64,184.57,184.63,50276
2020/06/03,13:44:00,184.63,184.64,184.61,184.63,54208
2020/06/03,13:45:00,184.63,184.69,184.63,184.64,44991
2020/06/03,13:46:00,184.65,184.66,184.56,184.59,61731
2020/06/03,13:47:00,184.58,184.60,184.53,184.53,68267
2020/06/03,13:48:00,184.53,184.53,184.45,184.52,64293
2020/06/03,13:49:00,184.53,184.53,184.45,184.53,37659
2020/06/03,13:50:00,184.52,184.53,184.39,184.41,57575
2020/06/03,13:51:00,184.42,184.46,184.33,184.42,70507
2020/06/03,13:52:00,184.43,184.44,184.36,184.38,49343
2020/06/03,13:53:00,184.38,184.45,184.38,184.43,35202
2020/06/03,13:54:00,184.44,184.50,184.44,184.48,55489
2020/06/03,13:55:00,184.48,184.52,184.47,184.51,48012
2020/06/03,13:56:00,184.51,184.55,184.49,184.55,50980
2020/06/03,13:57:00,184.55,184.56,184.47,184.47,75139
2020/06/03,13:58:00,184.48,184.49,184.44,184.47,57604
2020/06/03,13:59:00,184.47,184.50,184.46,184.49,38215
2020/06/03,14:00:00,184.52,184.52,184.52,184.52,816
2020/06/03,14:01:00,184.52,184.65,184.48,184.64,84463
2020/06/03,14:02:00,184.64,184.80,184.64,184.79,155802
2020/06/03,14:03:00,184.80,184.87,184.77,184.85,78862
2020/06/03,14:04:00,184.85,184.93,184.85,184.92,124239
2020/06/03,14:05:00,184.93,184.99,184.92,184.97,158887
2020/06/03,14:06:00,184.97,184.97,184.87,184.88,110091
2020/06/03,14:07:00,184.88,184.99,184.86,184.97,105226
2020/06/03,14:08:00,184.98,184.99,184.97,184.98,75696
2020/06/03,14:09:00,184.98,184.98,184.86,184.91,106893
2020/06/03,14:10:00,184.92,184.95,184.88,184.88,68042
2020/06/03,14:11:00,184.88,184.95,184.88,184.93,123285
2020/06/03,14:12:00,184.93,184.98,184.90,184.96,83702
2020/06/03,14:13:00,184.96,184.98,184.93,184.94,95898
2020/06/03,14:14:00,184.94,184.98,184.94,184.97,73443
2020/06/03,14:15:00,184.97,184.98,184.96,184.97,39873
2020/06/03,14:16:00,184.97,184.99,184.96,184.97,87279
2020/06/03,14:17:00,184.96,184.99,184.94,184.94,82857
2020/06/03,14:18:00,184.95,184.99,184.92,184.97,107027
2020/06/03,14:19:00,184.97,184.99,184.92,184.92,59992
2020/06/03,14:20:00,184.92,184.99,184.92,184.99,68444
2020/06/03,14:21:00,184.98,184.99,184.96,184.98,70685
2020/06/03,14:22:00,184.98,184.99,184.97,184.98,57701
2020/06/03,14:23:00,184.97,184.99,184.97,184.99,48129
2020/06/03,14:24:00,184.98,185.02,184.84,184.97,703013
2020/06/03,14:25:00,184.99,185.10,184.97,185.09,197095
2020/06/03,14:26:00,185.09,185.12,185.00,185.02,189289
2020/06/03,14:27:00,185.03,185.03,184.99,185.00,88701
2020/06/03,14:28:00,184.99,185.01,184.84,184.90,130271
2020/06/03,14:29:00,184.90,184.92,184.80,184.83,92456
2020/06/03,14:30:00,184.84,184.85,184.79,184.79,50935
2020/06/03,14:31:00,184.79,184.80,184.74,184.79,98675
2020/06/03,14:32:00,184.79,184.83,184.77,184.81,83896
2020/06/03,14:33:00,184.81,184.92,184.79,184.92,72758
2020/06/03,14:34:00,184.92,185.00,184.87,184.97,95192
2020/06/03,14:35:00,184.96,185.00,184.92,184.95,126308
2020/06/03,14:36:00,184.94,184.98,184.92,184.96,40303
2020/06/03,14:37:00,184.96,184.99,184.95,184.98,54507
2020/06/03,14:38:00,184.98,185.06,184.95,184.99,97916
2020/06/03,14:39:00,184.98,185.00,184.92,184.99,67644
2020/06/03,14:40:00,184.99,185.01,184.96,185.00,58059
2020/06/03,14:41:00,185.00,185.01,184.98,185.00,67379
2020/06/03,14:42:00,185.00,185.01,184.95,184.95,107329
2020/06/03,14:43:00,184.96,185.00,184.96,184.99,40129
2020/06/03,14:44:00,184.99,184.99,184.95,184.95,108924
2020/06/03,14:45:00,184.95,185.07,184.95,185.06,125326
2020/06/03,14:46:00,185.06,185.08,185.02,185.05,69517
2020/06/03,14:47:00,185.05,185.08,185.04,185.07,45017
2020/06/03,14:48:00,185.06,185.14,185.06,185.08,88425
2020/06/03,14:49:00,185.08,185.09,185.01,185.01,65975
2020/06/03,14:50:00,185.01,185.02,184.95,184.97,76133
2020/06/03,14:51:00,184.96,184.97,184.93,184.97,67209
2020/06/03,14:52:00,184.97,185.00,184.96,184.97,92732
2020/06/03,14:53:00,184.97,185.05,184.96,185.03,68357
2020/06/03,14:54:00,185.03,185.07,185.01,185.04,99370
2020/06/03,14:55:00,185.03,185.08,184.99,185.06,60599
2020/06/03,14:56:00,185.07,185.10,185.04,185.07,67083
2020/06/03,14:57:00,185.07,185.07,185.03,185.05,58918
2020/06/03,14:58:00,185.05,185.09,185.00,185.08,89353
2020/06/03,14:59:00,185.08,185.08,185.04,185.07,58758
2020/06/03,15:00:00,184.99,184.99,184.99,184.99,100
2020/06/03,15:01:00,184.99,185.00,184.86,184.94,51442
2020/06/03,15:02:00,184.92,184.95,184.87,184.91,31627
2020/06/03,15:03:00,184.90,184.90,184.83,184.87,44065
2020/06/03,15:04:00,184.87,184.90,184.86,184.87,27083
2020/06/03,15:05:00,184.87,184.92,184.87,184.88,30226
2020/06/03,15:06:00,184.87,184.93,184.86,184.93,22692
2020/06/03,15:07:00,184.91,185.05,184.91,185.02,46483
2020/06/03,15:08:00,185.02,185.10,185.00,185.07,36033
2020/06/03,15:09:00,185.08,185.10,185.03,185.04,29122
2020/06/03,15:10:00,185.03,185.05,185.01,185.04,41695
2020/06/03,15:11:00,185.05,185.13,185.02,185.13,47188
2020/06/03,15:12:00,185.13,185.13,185.10,185.12,48222
2020/06/03,15:13:00,185.13,185.20,185.11,185.19,65484
2020/06/03,15:14:00,185.19,185.23,185.18,185.22,56965
2020/06/03,15:15:00,185.23,185.32,185.21,185.27,112601
2020/06/03,15:16:00,185.26,185.28,185.12,185.13,77377
2020/06/03,15:17:00,185.13,185.26,185.13,185.24,38205
2020/06/03,15:18:00,185.24,185.26,185.12,185.12,48076
2020/06/03,15:19:00,185.12,185.19,185.10,185.19,50792
2020/06/03,15:20:00,185.20,185.22,185.15,185.18,48132
2020/06/03,15:21:00,185.18,185.18,185.00,185.06,61512
2020/06/03,15:22:00,185.06,185.24,185.05,185.24,51401
2020/06/03,15:23:00,185.24,185.28,185.17,185.21,43473
2020/06/03,15:24:00,185.22,185.30,185.20,185.24,45066
2020/06/03,15:25:00,185.22,185.33,185.22,185.32,62384
2020/06/03,15:26:00,185.31,185.33,185.29,185.32,35288
2020/06/03,15:27:00,185.33,185.39,185.32,185.38,89741
2020/06/03,15:28:00,185.38,185.38,185.32,185.35,62639
2020/06/03,15:29:00,185.35,185.36,185.30,185.34,31790
2020/06/03,15:30:00,185.34,185.34,185.30,185.32,65965
2020/06/03,15:31:00,185.32,185.34,185.21,185.21,51957
2020/06/03,15:32:00,185.21,185.31,185.20,185.31,59452
2020/06/03,15:33:00,185.31,185.35,185.27,185.33,49107
2020/06/03,15:34:00,185.33,185.34,185.21,185.26,51399
2020/06/03,15:35:00,185.26,185.26,185.17,185.19,53248
2020/06/03,15:36:00,185.19,185.21,185.08,185.13,110053
2020/06/03,15:37:00,185.12,185.13,185.00,185.01,73229
2020/06/03,15:38:00,185.02,185.13,185.01,185.13,62389
2020/06/03,15:39:00,185.13,185.14,185.05,185.05,57477
2020/06/03,15:40:00,185.06,185.15,185.02,185.13,90067
2020/06/03,15:41:00,185.14,185.18,185.06,185.17,73258
2020/06/03,15:42:00,185.18,185.22,185.16,185.21,81363
2020/06/03,15:43:00,185.21,185.26,185.20,185.25,90188
2020/06/03,15:44:00,185.25,185.29,185.22,185.28,68667
2020/06/03,15:45:00,185.28,185.39,185.28,185.34,83907
2020/06/03,15:46:00,185.33,185.38,185.29,185.38,58990
2020/06/03,15:47:00,185.38,185.43,185.34,185.42,85144
2020/06/03,15:48:00,185.42,185.49,185.41,185.48,112567
2020/06/03,15:49:00,185.48,185.55,185.45,185.54,182739
2020/06/03,15:50:00,185.55,185.67,185.55,185.64,137803
2020/06/03,15:51:00,185.67,185.93,185.46,185.47,258885
2020/06/03,15:52:00,185.47,185.52,185.38,185.44,75431
2020/06/03,15:53:00,185.46,185.55,185.44,185.49,85561
2020/06/03,15:54:00,185.46,185.47,185.34,185.39,107545
2020/06/03,15:55:00,185.40,185.42,185.32,185.38,101704
2020/06/03,15:56:00,185.39,185.44,185.31,185.37,121471
2020/06/03,15:57:00,185.37,185.42,185.30,185.31,128563
2020/06/03,15:58:00,185.31,185.32,185.18,185.20,97653
2020/06/03,15:59:00,185.19,185.28,185.15,185.15,169303
2020/06/03,16:00:00,185.36,185.36,185.33,185.33,5409
2020/06/04,09:31:00,184.30,184.54,184.03,184.33,656037
2020/06/04,09:32:00,184.33,184.70,184.33,184.66,64352
2020/06/04,09:33:00,184.66,184.84,184.49,184.59,85596
2020/06/04,09:34:00,184.59,184.88,184.58,184.88,108638
2020/06/04,09:35:00,184.88,184.88,184.49,184.51,84733
2020/06/04,09:36:00,184.51,184.55,184.25,184.50,104374
2020/06/04,09:37:00,184.51,184.67,184.47,184.63,95894
2020/06/04,09:38:00,184.64,184.87,184.59,184.86,73335
2020/06/04,09:39:00,184.86,184.92,184.64,184.73,106012
2020/06/04,09:40:00,184.73,184.75,184.54,184.75,83305
2020/06/04,09:41:00,184.75,185.15,184.73,184.87,126868
2020/06/04,09:42:00,184.87,184.95,184.80,184.89,62860
2020/06/04,09:43:00,184.89,185.05,184.81,184.99,73467
2020/06/04,09:44:00,184.99,184.99,184.81,184.82,48562
2020/06/04,09:45:00,184.82,184.90,184.74,184.81,99516
2020/06/04,09:46:00,184.81,185.15,184.72,185.15,81819
2020/06/04,09:47:00,185.15,185.39,185.14,185.23,123289
2020/06/04,09:48:00,185.21,185.33,185.05,185.29,91481
2020/06/04,09:49:00,185.29,185.38,185.13,185.31,988679
2020/06/04,09:50:00,185.31,185.59,185.31,185.55,137979
2020/06/04,09:51:00,185.55,185.69,185.40,185.63,100193
2020/06/04,09:52:00,185.63,185.68,185.55,185.58,64694
2020/06/04,09:53:00,185.58,185.62,185.45,185.45,65592
2020/06/04,09:54:00,185.45,185.59,185.43,185.56,74203
2020/06/04,09:55:00,185.56,185.58,185.43,185.49,64398
2020/06/04,09:56:00,185.49,185.64,185.49,185.62,69255
2020/06/04,09:57:00,185.62,185.65,185.57,185.60,74259
2020/06/04,09:58:00,185.60,185.74,185.51,185.73,76327
2020/06/04,09:59:00,185.73,185.83,185.70,185.81,129644
2020/06/04,10:00:00,185.81,185.84,185.30,185.31,117372
2020/06/04,10:01:00,185.31,185.34,185.12,185.15,137851
2020/06/04,10:02:00,185.15,185.34,185.07,185.09,85181
2020/06/04,10:03:00,185.09,185.09,184.93,184.97,151116
2020/06/04,10:04:00,184.97,185.01,184.87,184.91,79828
2020/06/04,10:05:00,184.91,185.00,184.85,184.99,79505
2020/06/04,10:06:00,184.99,185.04,184.84,184.85,103579
2020/06/04,10:07:00,184.85,184.95,184.80,184.84,78439
2020/06/04,10:08:00,184.84,184.95,184.82,184.88,64838
2020/06/04,10:09:00,184.88,184.90,184.77,184.82,57933
2020/06/04,10:10:00,184.82,184.93,184.82,184.92,42405
2020/06/04,10:11:00,184.92,184.92,184.80,184.82,50200
2020/06/04,10:12:00,184.82,184.88,184.79,184.83,39513
2020/06/04,10:13:00,184.83,184.86,184.61,184.61,103121
2020/06/04,10:14:00,184.61,184.84,184.61,184.72,68197
2020/06/04,10:15:00,184.72,184.77,184.66,184.70,33422
2020/06/04,10:16:00,184.72,184.98,184.72,184.96,69138
2020/06/04,10:17:00,184.96,185.02,184.81,184.83,46445
2020/06/04,10:18:00,184.83,184.88,184.78,184.87,70193
2020/06/04,10:19:00,184.86,185.00,184.83,184.98,62816
2020/06/04,10:20:00,184.98,185.01,184.83,184.85,52889
2020/06/04,10:21:00,184.85,184.87,184.64,184.64,65173
2020/06/04,10:22:00,184.64,184.90,184.64,184.82,95156
2020/06/04,10:23:00,184.82,184.90,184.67,184.67,73938
2020/06/04,10:24:00,184.67,184.72,184.60,184.67,61931
2020/06/04,10:25:00,184.67,184.77,184.65,184.71,45804
2020/06/04,10:26:00,184.71,184.83,184.65,184.77,44987
2020/06/04,10:27:00,184.77,184.84,184.62,184.63,60855
2020/06/04,10:28:00,184.63,184.77,184.59,184.76,88193
2020/06/04,10:29:00,184.76,184.89,184.76,184.87,55673
2020/06/04,10:30:00,184.87,184.91,184.75,184.83,35124
2020/06/04,10:31:00,184.83,184.89,184.61,184.67,51184
2020/06/04,10:32:00,184.67,184.90,184.65,184.88,70519
2020/06/04,10:33:00,184.88,184.97,184.85,184.96,53890
2020/06/04,10:34:00,184.96,185.08,184.88,185.02,51560
2020/06/04,10:35:00,185.03,185.06,184.90,184.91,67304
2020/06/04,10:36:00,184.91,184.93,184.83,184.88,45767
2020/06/04,10:37:00,184.88,184.90,184.72,184.76,83137
2020/06/04,10:38:00,184.77,184.80,184.70,184.80,58869
2020/06/04,10:39:00,184.80,184.83,184.76,184.83,39247
2020/06/04,10:40:00,184.84,184.99,184.83,184.99,54907
2020/06/04,10:41:00,184.99,185.08,184.89,184.96,59131
2020/06/04,10:42:00,184.96,184.97,184.82,184.93,47420
2020/06/04,10:43:00,184.92,184.92,184.74,184.79,44369
2020/06/04,10:44:00,184.79,184.82,184.71,184.76,60698
2020/06/04,10:45:00,184.76,184.80,184.59,184.62,66628
2020/06/04,10:46:00,184.62,184.69,184.60,184.67,61487
2020/06/04,10:47:00,184.68,184.71,184.54,184.57,67474
2020/06/04,10:48:00,184.58,184.58,184.38,184.39,149686
2020/06/04,10:49:00,184.40,184.40,184.25,184.34,120018
2020/06/04,10:50:00,184.34,184.62,184.33,184.53,121303
2020/06/04,10:51:00,184.53,184.54,184.45,184.51,79997
2020/06/04,10:52:00,184.54,184.59,184.47,184.51,47797
2020/06/04,10:53:00,184.51,184.52,184.36,184.44,48552
2020/06/04,10:54:00,184.43,184.60,184.43,184.59,65006
2020/06/04,10:55:00,184.59,184.61,184.54,184.58,37043
2020/06/04,10:56:00,184.58,184.58,184.44,184.44,44348
2020/06/04,10:57:00,184.44,184.55,184.39,184.45,66192
2020/06/04,10:58:00,184.45,184.50,184.38,184.41,42564
2020/06/04,10:59:00,184.41,184.42,184.35,184.36,53681
2020/06/04,11:00:00,184.36,184.42,184.32,184.37,41877
2020/06/04,11:01:00,184.37,184.48,184.28,184.32,80777
2020/06/04,11:02:00,184.32,184.36,184.23,184.31,94382
2020/06/04,11:03:00,184.29,184.34,184.24,184.34,52145
2020/06/04,11:04:00,184.34,184.38,184.28,184.28,30583
2020/06/04,11:05:00,184.29,184.36,184.28,184.29,55182
2020/06/04,11:06:00,184.29,184.35,184.27,184.30,37923
2020/06/04,11:07:00,184.31,184.33,184.14,184.14,136714
2020/06/04,11:08:00,184.14,184.26,184.11,184.25,74533
2020/06/04,11:09:00,184.25,184.27,184.18,184.26,53407
2020/06/04,11:10:00,184.27,184.29,184.14,184.20,61492
2020/06/04,11:11:00,184.20,184.20,183.97,184.00,173031
2020/06/04,11:12:00,184.00,184.19,184.00,184.14,67408
2020/06/04,11:13:00,184.14,184.14,183.86,183.86,94066
2020/06/04,11:14:00,183.86,183.99,183.67,183.67,121908
2020/06/04,11:15:00,183.68,183.88,183.68,183.74,94361
2020/06/04,11:16:00,183.74,183.83,183.69,183.76,84887
2020/06/04,11:17:00,183.76,183.78,183.45,183.51,177218
2020/06/04,11:18:00,183.51,183.64,183.31,183.63,116103
2020/06/04,11:19:00,183.63,183.68,183.35,183.49,119737
2020/06/04,11:20:00,183.49,183.60,183.43,183.58,85060
2020/06/04,11:21:00,183.58,183.77,183.55,183.75,59649
2020/06/04,11:22:00,183.75,183.78,183.60,183.60,56362
2020/06/04,11:23:00,183.60,183.65,183.48,183.55,67021
2020/06/04,11:24:00,183.55,183.70,183.55,183.67,32894
2020/06/04,11:25:00,183.67,183.72,183.62,183.70,57379
2020/06/04,11:26:00,183.69,183.71,183.47,183.60,78627
2020/06/04,11:27:00,183.60,183.66,183.40,183.64,64515
2020/06/04,11:28:00,183.64,183.70,183.40,183.52,72838
2020/06/04,11:29:00,183.52,183.58,183.43,183.46,41491
2020/06/04,11:30:00,183.48,183.76,183.46,183.62,79430
2020/06/04,11:31:00,183.62,183.70,183.48,183.57,78603
2020/06/04,11:32:00,183.57,183.69,183.55,183.69,41361
2020/06/04,11:33:00,183.69,183.93,183.69,183.91,79251
2020/06/04,11:34:00,183.91,183.96,183.81,183.86,53934
2020/06/04,11:35:00,183.86,183.92,183.81,183.90,40703
2020/06/04,11:36:00,183.90,183.92,183.79,183.80,54080
2020/06/04,11:37:00,183.80,183.97,183.77,183.93,47903
2020/06/04,11:38:00,183.93,183.93,183.79,183.91,62827
2020/06/04,11:39:00,183.91,184.01,183.87,183.92,42229
2020/06/04,11:40:00,183.92,184.10,183.92,184.10,47895
2020/06/04,11:41:00,184.10,184.20,184.07,184.08,76126
2020/06/04,11:42:00,184.09,184.17,184.03,184.04,56369
2020/06/04,11:43:00,184.04,184.13,184.04,184.06,31003
2020/06/04,11:44:00,184.06,184.10,183.87,183.93,58367
2020/06/04,11:45:00,183.93,184.00,183.81,183.81,69199
2020/06/04,11:46:00,183.81,183.95,183.72,183.93,68310
2020/06/04,11:47:00,183.93,184.05,183.90,183.96,49805
2020/06/04,11:48:00,183.95,184.05,183.95,183.96,24716
2020/06/04,11:49:00,183.95,183.96,183.76,183.76,53667
2020/06/04,11:50:00,183.76,183.86,183.71,183.75,42895
2020/06/04,11:51:00,183.76,183.82,183.70,183.82,35850
2020/06/04,11:52:00,183.82,183.90,183.77,183.77,49617
2020/06/04,11:53:00,183.77,183.77,183.65,183.67,46073
2020/06/04,11:54:00,183.67,183.83,183.67,183.82,41884
2020/06/04,11:55:00,183.82,183.82,183.72,183.79,38668
2020/06/04,11:56:00,183.79,183.90,183.77,183.82,32213
2020/06/04,11:57:00,183.82,183.95,183.77,183.94,34279
2020/06/04,11:58:00,183.94,183.96,183.90,183.96,26953
2020/06/04,11:59:00,183.96,183.96,183.86,183.89,26982
2020/06/04,12:00:00,183.89,183.90,183.76,183.81,29797
2020/06/04,12:01:00,183.81,183.84,183.70,183.71,28195
2020/06/04,12:02:00,183.71,183.85,183.71,183.75,41026
2020/06/04,12:03:00,183.75,183.77,183.63,183.65,40235
2020/06/04,12:04:00,183.65,183.67,183.59,183.61,28577
2020/06/04,12:05:00,183.61,183.64,183.57,183.61,30780
2020/06/04,12:06:00,183.61,183.64,183.56,183.58,28855
2020/06/04,12:07:00,183.58,183.69,183.55,183.69,36552
2020/06/04,12:08:00,183.69,183.78,183.62,183.65,28933
2020/06/04,12:09:00,183.65,183.65,183.55,183.57,32657
2020/06/04,12:10:00,183.56,183.70,183.56,183.66,31752
2020/06/04,12:11:00,183.66,183.66,183.53,183.54,28752
2020/06/04,12:12:00,183.54,183.60,183.46,183.58,55969
2020/06/04,12:13:00,183.58,183.62,183.54,183.56,24475
2020/06/04,12:14:00,183.56,183.59,183.49,183.53,33821
2020/06/04,12:15:00,183.53,183.57,183.41,183.42,39889
2020/06/04,12:16:00,183.43,183.45,183.37,183.43,43224
2020/06/04,12:17:00,183.43,183.57,183.43,183.56,51598
2020/06/04,12:18:00,183.56,183.62,183.51,183.57,41023
2020/06/04,12:19:00,183.57,183.79,183.56,183.72,39629
2020/06/04,12:20:00,183.72,183.76,183.66,183.72,33786
2020/06/04,12:21:00,183.72,183.74,183.61,183.67,30166
2020/06/04,12:22:00,183.67,183.79,183.64,183.78,27484
2020/06/04,12:23:00,183.78,183.90,183.76,183.89,55643
2020/06/04,12:24:00,183.89,183.89,183.74,183.79,21458
2020/06/04,12:25:00,183.79,183.85,183.75,183.79,36507
2020/06/04,12:26:00,183.79,183.86,183.77,183.77,23660
2020/06/04,12:27:00,183.77,183.86,183.76,183.79,40460
2020/06/04,12:28:00,183.79,183.80,183.67,183.72,33376
2020/06/04,12:29:00,183.71,183.74,183.60,183.70,36965
2020/06/04,12:30:00,183.70,183.76,183.62,183.62,22775
2020/06/04,12:31:00,183.62,183.64,183.56,183.62,28978
2020/06/04,12:32:00,183.62,183.65,183.23,183.23,91172
2020/06/04,12:33:00,183.24,183.26,183.07,183.16,102514
2020/06/04,12:34:00,183.16,183.32,183.16,183.28,47917
2020/06/04,12:35:00,183.28,183.32,183.21,183.26,33877
2020/06/04,12:36:00,183.26,183.33,183.22,183.29,33175
2020/06/04,12:37:00,183.29,183.37,183.21,183.35,40604
2020/06/04,12:38:00,183.35,183.37,183.32,183.35,20647
2020/06/04,12:39:00,183.34,183.43,183.29,183.39,30294
2020/06/04,12:40:00,183.39,183.41,183.30,183.32,30453
2020/06/04,12:41:00,183.32,183.43,183.28,183.42,20403
2020/06/04,12:42:00,183.41,183.45,183.33,183.36,40500
2020/06/04,12:43:00,183.36,183.41,183.32,183.39,19181
2020/06/04,12:44:00,183.39,183.42,183.31,183.31,34390
2020/06/04,12:45:00,183.32,183.34,183.20,183.25,48647
2020/06/04,12:46:00,183.24,183.29,183.13,183.16,48930
2020/06/04,12:47:00,183.16,183.20,183.12,183.16,50447
2020/06/04,12:48:00,183.16,183.17,183.12,183.15,58442
2020/06/04,12:49:00,183.15,183.19,183.06,183.10,59375
2020/06/04,12:50:00,183.10,183.11,183.03,183.10,50027
2020/06/04,12:51:00,183.09,183.28,183.09,183.26,48827
2020/06/04,12:52:00,183.26,183.32,183.23,183.24,41919
2020/06/04,12:53:00,183.24,183.29,183.16,183.28,28946
2020/06/04,12:54:00,183.27,183.31,183.25,183.30,14698
2020/06/04,12:55:00,183.30,183.35,183.23,183.28,37821
2020/06/04,12:56:00,183.27,183.37,183.19,183.22,56443
2020/06/04,12:57:00,183.22,183.23,183.02,183.13,78030
2020/06/04,12:58:00,183.13,183.20,183.02,183.03,67332
2020/06/04,12:59:00,183.03,183.19,183.02,183.13,31697
2020/06/04,13:00:00,183.11,183.11,182.88,182.95,189755
2020/06/04,13:01:00,182.95,183.12,182.92,183.04,55268
2020/06/04,13:02:00,183.04,183.10,183.00,183.04,46063
2020/06/04,13:03:00,183.04,183.04,182.91,182.99,59077
2020/06/04,13:04:00,182.99,183.12,182.98,183.11,49929
2020/06/04,13:05:00,183.11,183.22,183.08,183.12,40939
2020/06/04,13:06:00,183.12,183.14,183.00,183.12,46558
2020/06/04,13:07:00,183.12,183.22,183.07,183.08,36350
2020/06/04,13:08:00,183.07,183.19,183.07,183.16,33263
2020/06/04,13:09:00,183.18,183.24,183.09,183.23,28040
2020/06/04,13:10:00,183.23,183.28,183.11,183.28,54880
2020/06/04,13:11:00,183.28,183.37,183.24,183.26,47736
2020/06/04,13:12:00,183.26,183.28,183.20,183.26,18796
2020/06/04,13:13:00,183.26,183.31,183.19,183.20,37748
2020/06/04,13:14:00,183.20,183.23,183.18,183.20,12163
2020/06/04,13:15:00,183.20,183.22,183.13,183.17,42791
2020/06/04,13:16:00,183.17,183.33,183.17,183.31,28463
2020/06/04,13:17:00,183.30,183.31,183.19,183.19,28408
2020/06/04,13:18:00,183.19,183.28,183.19,183.19,29188
2020/06/04,13:19:00,183.19,183.29,183.19,183.29,24175
2020/06/04,13:20:00,183.29,183.36,183.29,183.33,28362
2020/06/04,13:21:00,183.33,183.34,183.20,183.21,32966
2020/06/04,13:22:00,183.23,183.23,183.16,183.21,32511
2020/06/04,13:23:00,183.21,183.34,183.21,183.27,46189
2020/06/04,13:24:00,183.27,183.29,183.22,183.24,18779
2020/06/04,13:25:00,183.24,183.25,183.11,183.14,48719
2020/06/04,13:26:00,183.14,183.18,183.14,183.15,11590
2020/06/04,13:27:00,183.16,183.18,183.11,183.15,22626
2020/06/04,13:28:00,183.15,183.17,183.06,183.14,42914
2020/06/04,13:29:00,183.14,183.14,183.07,183.10,19518
2020/06/04,13:30:00,183.10,183.10,182.99,183.04,62147
2020/06/04,13:31:00,183.04,183.14,183.03,183.09,34981
2020/06/04,13:32:00,183.09,183.21,183.09,183.15,36114
2020/06/04,13:33:00,183.15,183.16,183.07,183.11,38688
2020/06/04,13:34:00,183.11,183.11,183.05,183.06,25956
2020/06/04,13:35:00,183.06,183.20,183.06,183.14,26451
2020/06/04,13:36:00,183.15,183.16,183.03,183.06,24267
2020/06/04,13:37:00,183.06,183.06,183.00,183.05,40300
2020/06/04,13:38:00,183.05,183.11,183.01,183.09,15210
2020/06/04,13:39:00,183.09,183.14,183.08,183.12,14204
2020/06/04,13:40:00,183.11,183.27,183.09,183.26,42845
2020/06/04,13:41:00,183.26,183.34,183.20,183.33,24220
2020/06/04,13:42:00,183.33,183.35,183.25,183.31,36302
2020/06/04,13:43:00,183.31,183.43,183.31,183.43,49950
2020/06/04,13:44:00,183.43,183.44,183.40,183.42,35526
2020/06/04,13:45:00,183.42,183.56,183.42,183.55,49506
2020/06/04,13:46:00,183.56,183.66,183.52,183.53,71113
2020/06/04,13:47:00,183.53,183.65,183.52,183.61,23673
2020/06/04,13:48:00,183.61,183.63,183.57,183.63,28563
2020/06/04,13:49:00,183.63,183.69,183.61,183.67,27941
2020/06/04,13:50:00,183.66,183.76,183.66,183.68,66051
2020/06/04,13:51:00,183.68,183.68,183.57,183.62,42763
2020/06/04,13:52:00,183.63,183.63,183.53,183.53,26067
2020/06/04,13:53:00,183.53,183.61,183.52,183.53,32658
2020/06/04,13:54:00,183.53,183.62,183.51,183.59,30272
2020/06/04,13:55:00,183.59,183.64,183.58,183.60,35021
2020/06/04,13:56:00,183.60,183.60,183.51,183.54,35225
2020/06/04,13:57:00,183.54,183.54,183.46,183.53,70867
2020/06/04,13:58:00,183.55,183.65,183.52,183.64,38393
2020/06/04,13:59:00,183.64,183.69,183.61,183.61,20086
2020/06/04,14:00:00,183.62,183.63,183.54,183.58,22071
2020/06/04,14:01:00,183.58,183.62,183.56,183.60,34868
2020/06/04,14:02:00,183.60,183.73,183.59,183.69,41281
2020/06/04,14:03:00,183.69,183.80,183.66,183.78,34614
2020/06/04,14:04:00,183.80,183.84,183.74,183.79,43121
2020/06/04,14:05:00,183.79,183.84,183.76,183.81,42121
2020/06/04,14:06:00,183.81,183.89,183.81,183.84,36648
2020/06/04,14:07:00,183.82,183.88,183.77,183.85,40034
2020/06/04,14:08:00,183.85,183.90,183.82,183.83,40162
2020/06/04,14:09:00,183.83,183.84,183.79,183.83,35717
2020/06/04,14:10:00,183.83,183.86,183.79,183.85,32439
2020/06/04,14:11:00,183.85,183.87,183.78,183.79,33643
2020/06/04,14:12:00,183.79,183.81,183.75,183.80,39358
2020/06/04,14:13:00,183.80,183.91,183.80,183.89,32611
2020/06/04,14:14:00,183.88,183.90,183.80,183.90,36577
2020/06/04,14:15:00,183.90,183.95,183.89,183.94,43989
2020/06/04,14:16:00,183.94,183.96,183.92,183.92,63070
2020/06/04,14:17:00,183.92,183.97,183.90,183.95,43169
2020/06/04,14:18:00,183.95,184.00,183.90,183.99,49763
2020/06/04,14:19:00,183.99,184.11,183.99,184.04,73824
2020/06/04,14:20:00,184.04,184.06,183.93,183.98,50430
2020/06/04,14:21:00,184.00,184.00,183.94,183.96,36940
2020/06/04,14:22:00,183.96,183.99,183.95,183.97,37552
2020/06/04,14:23:00,183.97,184.00,183.93,183.93,36855
2020/06/04,14:24:00,183.92,183.95,183.91,183.94,21309
2020/06/04,14:25:00,183.94,183.95,183.92,183.94,22906
2020/06/04,14:26:00,183.94,183.95,183.86,183.86,52436
2020/06/04,14:27:00,183.86,183.93,183.83,183.85,40814
2020/06/04,14:28:00,183.85,183.89,183.77,183.85,57939
2020/06/04,14:29:00,183.85,183.92,183.85,183.92,28883
2020/06/04,14:30:00,183.92,184.00,183.92,184.00,49087
2020/06/04,14:31:00,184.00,184.07,183.80,183.82,59494
2020/06/04,14:32:00,183.83,183.86,183.72,183.76,71838
2020/06/04,14:33:00,183.77,183.83,183.74,183.76,39869
2020/06/04,14:34:00,183.76,183.77,183.58,183.60,49633
2020/06/04,14:35:00,183.61,183.68,183.53,183.64,67455
2020/06/04,14:36:00,183.64,183.72,183.64,183.66,46051
2020/06/04,14:37:00,183.67,183.71,183.64,183.68,41899
2020/06/04,14:38:00,183.68,183.76,183.65,183.75,37107
2020/06/04,14:39:00,183.74,183.74,183.68,183.70,32082
2020/06/04,14:40:00,183.70,183.76,183.64,183.71,42522
2020/06/04,14:41:00,183.71,183.75,183.53,183.58,44126
2020/06/04,14:42:00,183.58,183.62,183.50,183.53,32360
2020/06/04,14:43:00,183.53,183.59,183.53,183.54,23753
2020/06/04,14:44:00,183.54,183.58,183.46,183.48,56322
2020/06/04,14:45:00,183.48,183.50,183.45,183.48,33533
2020/06/04,14:46:00,183.48,183.51,183.39,183.51,51793
2020/06/04,14:47:00,183.51,183.60,183.50,183.58,32838
2020/06/04,14:48:00,183.57,183.60,183.54,183.56,21880
2020/06/04,14:49:00,183.56,183.58,183.52,183.55,37517
2020/06/04,14:50:00,183.55,183.57,183.51,183.56,38045
2020/06/04,14:51:00,183.56,183.56,183.39,183.40,58353
2020/06/04,14:52:00,183.40,183.41,183.27,183.32,56544
2020/06/04,14:53:00,183.32,183.35,183.28,183.32,24432
2020/06/04,14:54:00,183.32,183.36,183.27,183.28,42382
2020/06/04,14:55:00,183.28,183.34,183.27,183.29,28557
2020/06/04,14:56:00,183.30,183.33,183.19,183.19,45522
2020/06/04,14:57:00,183.19,183.19,182.95,182.96,99194
2020/06/04,14:58:00,182.96,183.00,182.88,182.99,76519
2020/06/04,14:59:00,182.99,183.00,182.88,182.93,56807
2020/06/04,15:00:00,182.93,182.95,182.75,182.76,81716
2020/06/04,15:01:00,182.76,182.99,182.75,182.98,49435
2020/06/04,15:02:00,182.98,183.05,182.95,182.97,43570
2020/06/04,15:03:00,182.97,183.05,182.97,183.03,32067
2020/06/04,15:04:00,183.03,183.10,183.00,183.02,44460
2020/06/04,15:05:00,183.01,183.06,182.97,182.97,38991
2020/06/04,15:06:00,182.97,182.98,182.80,182.83,60941
2020/06/04,15:07:00,182.83,182.89,182.63,182.67,102540
2020/06/04,15:08:00,182.68,182.75,182.51,182.54,137982
2020/06/04,15:09:00,182.54,182.75,182.52,182.64,95553
2020/06/04,15:10:00,182.64,182.67,182.47,182.58,106514
2020/06/04,15:11:00,182.59,182.72,182.59,182.61,83530
2020/06/04,15:12:00,182.61,182.78,182.47,182.52,94458
2020/06/04,15:13:00,182.52,182.82,182.49,182.79,92563
2020/06/04,15:14:00,182.78,182.94,182.78,182.81,65229
2020/06/04,15:15:00,182.81,182.83,182.73,182.76,52296
2020/06/04,15:16:00,182.76,182.77,182.53,182.55,130042
2020/06/04,15:17:00,182.55,182.58,182.40,182.42,117927
2020/06/04,15:18:00,182.41,182.61,182.37,182.61,82028
2020/06/04,15:19:00,182.61,182.77,182.58,182.75,44309
2020/06/04,15:20:00,182.75,183.00,182.75,182.92,74737
2020/06/04,15:21:00,182.92,182.95,182.81,182.83,51895
2020/06/04,15:22:00,182.82,182.87,182.78,182.82,32604
2020/06/04,15:23:00,182.82,183.03,182.81,183.02,64255
2020/06/04,15:24:00,183.02,183.08,182.94,182.97,75209
2020/06/04,15:25:00,182.97,183.02,182.87,183.02,80782
2020/06/04,15:26:00,183.01,183.18,183.00,183.13,87999
2020/06/04,15:27:00,183.13,183.13,182.99,183.10,61361
2020/06/04,15:28:00,183.10,183.10,182.95,182.95,66781
2020/06/04,15:29:00,182.95,183.09,182.95,183.00,40914
2020/06/04,15:30:00,183.00,183.05,182.97,183.00,53276
2020/06/04,15:31:00,183.00,183.02,182.82,182.94,76467
2020/06/04,15:32:00,182.94,183.12,182.84,183.12,65495
2020/06/04,15:33:00,183.11,183.22,183.05,183.20,106120
2020/06/04,15:34:00,183.20,183.21,183.07,183.08,31228
2020/06/04,15:35:00,183.08,183.08,182.97,183.00,55406
2020/06/04,15:36:00,183.00,183.04,182.91,182.95,47070
2020/06/04,15:37:00,182.95,183.01,182.75,182.76,53765
2020/06/04,15:38:00,182.76,182.89,182.76,182.82,39227
2020/06/04,15:39:00,182.82,182.89,182.74,182.80,54113
2020/06/04,15:40:00,182.80,182.84,182.72,182.75,51126
2020/06/04,15:41:00,182.75,182.75,182.62,182.66,76995
2020/06/04,15:42:00,182.66,182.90,182.66,182.89,58750
2020/06/04,15:43:00,182.89,182.89,182.76,182.86,48912
2020/06/04,15:44:00,182.86,182.92,182.78,182.83,42098
2020/06/04,15:45:00,182.83,182.86,182.70,182.75,74341
2020/06/04,15:46:00,182.75,182.78,182.63,182.68,58034
2020/06/04,15:47:00,182.68,182.79,182.62,182.69,97875
2020/06/04,15:48:00,182.69,182.90,182.68,182.76,122262
2020/06/04,15:49:00,182.76,182.89,182.75,182.82,68340
2020/06/04,15:50:00,182.82,182.87,182.77,182.86,47394
2020/06/04,15:51:00,182.86,183.00,182.55,182.55,104979
2020/06/04,15:52:00,182.42,182.44,182.35,182.41,167285
2020/06/04,15:53:00,182.41,182.45,182.30,182.33,108109
2020/06/04,15:54:00,182.37,182.74,182.35,182.66,206257
2020/06/04,15:55:00,182.69,182.79,182.62,182.71,146228
2020/06/04,15:56:00,182.67,182.83,182.67,182.72,162459
2020/06/04,15:57:00,182.50,182.61,182.50,182.61,110013
2020/06/04,15:58:00,182.62,182.92,182.58,182.92,317405
2020/06/05,09:31:00,182.62,183.63,182.01,182.14,817889
2020/06/05,09:32:00,182.19,182.34,182.04,182.31,158225
2020/06/05,09:33:00,182.31,182.51,182.22,182.38,183898
2020/06/05,09:34:00,182.38,182.56,182.06,182.46,205326
2020/06/05,09:35:00,182.48,182.81,182.35,182.73,144789
2020/06/05,09:36:00,182.73,183.03,182.67,183.03,223488
2020/06/05,09:37:00,183.03,183.91,183.02,183.76,203515
2020/06/05,09:38:00,183.79,183.92,183.54,183.90,112531
2020/06/05,09:39:00,183.89,184.27,183.87,184.15,246759
2020/06/05,09:40:00,184.15,184.39,184.02,184.25,171460
2020/06/05,09:41:00,184.25,184.49,184.18,184.49,130238
2020/06/05,09:42:00,184.49,184.76,184.45,184.59,190343
2020/06/05,09:43:00,184.59,184.81,184.59,184.69,169408
2020/06/05,09:44:00,184.69,184.79,184.56,184.60,171057
2020/06/05,09:45:00,184.60,184.78,184.51,184.77,177724
2020/06/05,09:46:00,184.77,185.04,184.75,184.94,314235
2020/06/05,09:47:00,184.97,184.97,184.71,184.80,129339
2020/06/05,09:48:00,184.74,185.00,184.46,184.97,173739
2020/06/05,09:49:00,184.89,185.04,184.66,184.77,149477
2020/06/05,09:50:00,184.77,185.09,184.64,185.00,153039
2020/06/05,09:51:00,185.00,185.13,184.71,184.96,113008
2020/06/05,09:52:00,184.96,185.01,184.68,184.86,117968
2020/06/05,09:53:00,184.86,185.17,184.84,185.13,121318
2020/06/05,09:54:00,185.13,185.16,184.34,185.07,161886
2020/06/05,09:55:00,185.07,185.24,185.05,185.22,117847
2020/06/05,09:56:00,185.22,185.23,184.93,185.09,133943
2020/06/05,09:57:00,185.09,185.27,185.04,185.10,147753
2020/06/05,09:58:00,185.10,185.11,184.88,184.98,135648
2020/06/05,09:59:00,184.98,185.10,184.87,185.03,107241
2020/06/05,10:00:00,185.03,185.12,184.80,185.04,151746
2020/06/05,10:01:00,185.04,185.15,184.87,184.95,137848
2020/06/05,10:02:00,184.95,185.19,184.91,185.05,142215
2020/06/05,10:03:00,185.05,185.20,184.98,184.98,129364
2020/06/05,10:04:00,184.98,184.99,184.67,184.67,90518
2020/06/05,10:05:00,184.67,184.79,184.58,184.75,125968
2020/06/05,10:06:00,184.75,184.87,184.73,184.80,98237
2020/06/05,10:07:00,184.80,184.93,184.78,184.82,69980
2020/06/05,10:08:00,184.81,184.81,184.39,184.49,112476
2020/06/05,10:09:00,184.49,184.53,184.33,184.42,127024
2020/06/05,10:10:00,184.42,184.43,184.17,184.27,104884
2020/06/05,10:11:00,184.28,184.47,184.12,184.41,124169
2020/06/05,10:12:00,184.42,184.60,184.35,184.50,94212
2020/06/05,10:13:00,184.50,184.52,184.25,184.25,99373
2020/06/05,10:14:00,184.26,184.30,184.07,184.20,84650
2020/06/05,10:15:00,184.19,184.53,184.13,184.47,98927
2020/06/05,10:16:00,184.47,184.50,184.19,184.25,73907
2020/06/05,10:17:00,184.25,184.34,184.18,184.22,99995
2020/06/05,10:18:00,184.22,184.29,184.15,184.18,112459
2020/06/05,10:19:00,184.18,184.19,184.01,184.08,101813
2020/06/05,10:20:00,184.08,184.13,183.94,184.04,121309
2020/06/05,10:21:00,184.04,184.25,184.00,184.00,66958
2020/06/05,10:22:00,184.00,184.24,183.87,184.22,77958
2020/06/05,10:23:00,184.22,184.45,184.21,184.34,85788
2020/06/05,10:24:00,184.34,184.38,184.18,184.18,53321
2020/06/05,10:25:00,184.19,184.55,184.18,184.51,76262
2020/06/05,10:26:00,184.50,184.64,184.48,184.54,65244
2020/06/05,10:27:00,184.54,184.74,184.50,184.68,102547
2020/06/05,10:28:00,184.68,184.69,184.55,184.62,62978
2020/06/05,10:29:00,184.62,184.69,184.50,184.61,94350
2020/06/05,10:30:00,184.61,184.68,184.52,184.66,66886
2020/06/05,10:31:00,184.66,185.01,184.60,184.96,227529
2020/06/05,10:32:00,184.96,185.03,184.75,184.89,105236
2020/06/05,10:33:00,184.89,184.89,184.68,184.70,59313
2020/06/05,10:34:00,184.70,184.87,184.65,184.82,74912
2020/06/05,10:35:00,184.82,184.94,184.72,184.92,69942
2020/06/05,10:36:00,184.93,185.09,184.93,185.00,152504
2020/06/05,10:37:00,184.99,185.17,184.99,185.15,91405
2020/06/05,10:38:00,185.15,185.15,184.96,185.00,67592
2020/06/05,10:39:00,185.00,185.25,184.88,185.19,163335
2020/06/05,10:40:00,185.19,185.39,185.07,185.07,152139
2020/06/05,10:41:00,185.07,185.17,185.01,185.06,67518
2020/06/05,10:42:00,185.06,185.18,185.03,185.11,42388
2020/06/05,10:43:00,185.12,185.16,185.05,185.10,89696
2020/06/05,10:44:00,185.10,185.13,184.85,184.89,63283
2020/06/05,10:45:00,184.90,185.03,184.72,184.73,57653
2020/06/05,10:46:00,184.73,184.95,184.73,184.91,79158
2020/06/05,10:47:00,184.91,184.94,184.83,184.86,52436
2020/06/05,10:48:00,184.85,184.85,184.63,184.65,70941
2020/06/05,10:49:00,184.65,184.68,184.54,184.62,100201
2020/06/05,10:50:00,184.62,184.73,184.61,184.71,53731
2020/06/05,10:51:00,184.71,184.73,184.45,184.48,103300
2020/06/05,10:52:00,184.48,184.53,184.34,184.48,67295
2020/06/05,10:53:00,184.48,184.77,184.48,184.73,89892
2020/06/05,10:54:00,184.73,184.73,184.60,184.68,41182
2020/06/05,10:55:00,184.68,184.77,184.61,184.74,46738
2020/06/05,10:56:00,184.73,184.85,184.69,184.83,79196
2020/06/05,10:57:00,184.83,185.07,184.83,185.05,85682
2020/06/05,10:58:00,185.05,185.06,184.92,185.00,58457
2020/06/05,10:59:00,185.00,185.14,184.98,185.13,98513
2020/06/05,11:00:00,185.13,185.19,185.04,185.05,63964
2020/06/05,11:01:00,185.05,185.13,184.98,185.07,125844
2020/06/05,11:02:00,185.07,185.34,185.06,185.28,117196
2020/06/05,11:03:00,185.28,185.32,185.23,185.23,67074
2020/06/05,11:04:00,185.23,185.33,185.21,185.31,62516
2020/06/05,11:05:00,185.31,185.42,185.17,185.41,138424
2020/06/05,11:06:00,185.41,185.59,185.40,185.56,199263
2020/06/05,11:07:00,185.56,185.58,185.35,185.39,89917
2020/06/05,11:08:00,185.39,185.54,185.32,185.52,66697
2020/06/05,11:09:00,185.52,185.56,185.48,185.50,87193
2020/06/05,11:10:00,185.50,185.53,185.43,185.48,71637
2020/06/05,11:11:00,185.49,185.54,185.47,185.54,35940
2020/06/05,11:12:00,185.54,185.67,185.52,185.66,91181
2020/06/05,11:13:00,185.66,185.69,185.52,185.53,85228
2020/06/05,11:14:00,185.53,185.55,185.41,185.43,77837
2020/06/05,11:15:00,185.43,185.64,185.39,185.61,78535
2020/06/05,11:16:00,185.61,185.69,185.54,185.55,60413
2020/06/05,11:17:00,185.55,185.55,185.43,185.50,91747
2020/06/05,11:18:00,185.55,185.55,185.42,185.43,41166
2020/06/05,11:19:00,185.43,185.58,185.39,185.58,48666
2020/06/05,11:20:00,185.58,185.69,185.58,185.68,48163
2020/06/05,11:21:00,185.68,185.68,185.36,185.40,68669
2020/06/05,11:22:00,185.40,185.60,185.39,185.60,98723
2020/06/05,11:23:00,185.61,185.64,185.54,185.57,67969
2020/06/05,11:24:00,185.56,185.65,185.55,185.62,58386
2020/06/05,11:25:00,185.63,185.96,185.61,185.92,260238
2020/06/05,11:26:00,185.92,186.00,185.92,185.95,77026
2020/06/05,11:27:00,185.95,185.97,185.64,185.68,74418
2020/06/05,11:28:00,185.68,185.69,185.55,185.65,66684
2020/06/05,11:29:00,185.65,185.68,185.56,185.58,56420
2020/06/05,11:30:00,185.57,185.67,185.47,185.66,71092
2020/06/05,11:31:00,185.66,185.83,185.57,185.81,101753
2020/06/05,11:32:00,185.82,186.00,185.77,185.79,156337
2020/06/05,11:33:00,185.79,185.80,185.62,185.63,70635
2020/06/05,11:34:00,185.63,185.66,185.56,185.63,49250
2020/06/05,11:35:00,185.63,185.75,185.63,185.68,53330
2020/06/05,11:36:00,185.68,185.83,185.65,185.78,50731
2020/06/05,11:37:00,185.77,185.81,185.57,185.57,51224
2020/06/05,11:38:00,185.57,185.63,185.50,185.51,84913
2020/06/05,11:39:00,185.50,185.57,185.36,185.42,81057
2020/06/05,11:40:00,185.42,185.56,185.40,185.53,53024
2020/06/05,11:41:00,185.53,185.54,185.37,185.44,48971
2020/06/05,11:42:00,185.43,185.45,185.25,185.30,42642
2020/06/05,11:43:00,185.30,185.37,185.22,185.32,68616
2020/06/05,11:44:00,185.32,185.35,185.22,185.23,37772
2020/06/05,11:45:00,185.23,185.35,185.21,185.32,48054
2020/06/05,11:46:00,185.33,185.48,185.29,185.43,52158
2020/06/05,11:47:00,185.43,185.45,185.35,185.35,37467
2020/06/05,11:48:00,185.35,185.42,185.31,185.34,37055
2020/06/05,11:49:00,185.34,185.41,185.31,185.38,40287
2020/06/05,11:50:00,185.38,185.52,185.38,185.44,49053
2020/06/05,11:51:00,185.44,185.67,185.39,185.66,66621
2020/06/05,11:52:00,185.66,185.75,185.59,185.69,50569
2020/06/05,11:53:00,185.70,185.70,185.57,185.58,53350
2020/06/05,11:54:00,185.57,185.76,185.53,185.75,82797
2020/06/05,11:55:00,185.75,185.76,185.59,185.64,47795
2020/06/05,11:56:00,185.63,185.65,185.54,185.60,31859
2020/06/05,11:57:00,185.60,185.66,185.54,185.61,48336
2020/06/05,11:58:00,185.61,185.69,185.57,185.67,46162
2020/06/05,11:59:00,185.67,185.80,185.63,185.67,99542
2020/06/05,12:00:00,185.67,185.79,185.63,185.79,55756
2020/06/05,12:01:00,185.79,185.83,185.68,185.79,56465
2020/06/05,12:02:00,185.79,185.79,185.71,185.78,39094
2020/06/05,12:03:00,185.78,185.83,185.67,185.70,68736
2020/06/05,12:04:00,185.69,185.80,185.69,185.76,55116
2020/06/05,12:05:00,185.76,185.93,185.76,185.91,56237
2020/06/05,12:06:00,185.91,186.06,185.91,186.01,337635
2020/06/05,12:07:00,186.01,186.04,185.94,185.98,78344
2020/06/05,12:08:00,185.98,186.05,185.96,185.98,42424
2020/06/05,12:09:00,185.97,185.99,185.95,185.98,48891
2020/06/05,12:10:00,185.98,186.07,185.97,186.07,59872
2020/06/05,12:11:00,186.07,186.15,186.07,186.10,87700
2020/06/05,12:12:00,186.10,186.20,186.10,186.19,73018
2020/06/05,12:13:00,186.18,186.30,186.16,186.26,76645
2020/06/05,12:14:00,186.26,186.30,186.25,186.27,57586
2020/06/05,12:15:00,186.27,186.30,186.15,186.20,59623
2020/06/05,12:16:00,186.20,186.32,186.15,186.20,105252
2020/06/05,12:17:00,186.20,186.30,186.18,186.18,80611
2020/06/05,12:18:00,186.18,186.24,186.14,186.17,79217
2020/06/05,12:19:00,186.17,186.20,185.97,186.02,93007
2020/06/05,12:20:00,186.02,186.06,185.91,185.97,81040
2020/06/05,12:21:00,185.97,186.16,185.97,186.15,60872
2020/06/05,12:22:00,186.15,186.25,186.15,186.23,64235
2020/06/05,12:23:00,186.23,186.23,186.13,186.13,46518
2020/06/05,12:24:00,186.13,186.24,186.13,186.18,60002
2020/06/05,12:25:00,186.18,186.25,186.16,186.23,71557
2020/06/05,12:26:00,186.23,186.23,186.17,186.18,48014
2020/06/05,12:27:00,186.18,186.21,186.12,186.19,63611
2020/06/05,12:28:00,186.19,186.28,186.17,186.21,69881
2020/06/05,12:29:00,186.21,186.29,186.14,186.28,47921
2020/06/05,12:30:00,186.28,186.30,186.21,186.23,46088
2020/06/05,12:31:00,186.23,186.34,186.20,186.29,131430
2020/06/05,12:32:00,186.29,186.39,186.28,186.36,76962
2020/06/05,12:33:00,186.36,186.44,186.33,186.36,64388
2020/06/05,12:34:00,186.36,186.50,186.36,186.49,64958
2020/06/05,12:35:00,186.49,186.50,186.45,186.47,48104
2020/06/05,12:36:00,186.47,186.49,186.37,186.41,56319
2020/06/05,12:37:00,186.39,186.47,186.31,186.36,51713
2020/06/05,12:38:00,186.36,186.41,186.30,186.34,52728
2020/06/05,12:39:00,186.34,186.35,186.28,186.30,64323
2020/06/05,12:40:00,186.30,186.35,186.28,186.32,107285
2020/06/05,12:41:00,186.31,186.35,186.20,186.24,55281
2020/06/05,12:42:00,186.24,186.24,186.18,186.18,59671
2020/06/05,12:43:00,186.18,186.32,186.14,186.14,87826
2020/06/05,12:44:00,186.14,186.15,185.96,186.06,67128
2020/06/05,12:45:00,186.05,186.08,186.00,186.03,47956
2020/06/05,12:46:00,186.03,186.29,186.03,186.28,48541
2020/06/05,12:47:00,186.28,186.31,186.23,186.26,41908
2020/06/05,12:48:00,186.26,186.30,186.22,186.23,26699
2020/06/05,12:49:00,186.23,186.30,186.22,186.30,28553
2020/06/05,12:50:00,186.30,186.31,186.24,186.30,41165
2020/06/05,12:51:00,186.30,186.30,186.15,186.26,30632
2020/06/05,12:52:00,186.26,186.26,186.14,186.20,38510
2020/06/05,12:53:00,186.21,186.27,186.20,186.27,33749
2020/06/05,12:54:00,186.27,186.30,186.26,186.28,25740
2020/06/05,12:55:00,186.27,186.28,186.19,186.23,39975
2020/06/05,12:56:00,186.23,186.25,186.13,186.15,28395
2020/06/05,12:57:00,186.15,186.22,186.14,186.20,35730
2020/06/05,12:58:00,186.20,186.26,186.18,186.24,35008
2020/06/05,12:59:00,186.24,186.30,186.23,186.25,42558
2020/06/05,13:00:00,186.25,186.40,186.24,186.38,72356
2020/06/05,13:01:00,186.39,186.39,186.30,186.39,41518
2020/06/05,13:02:00,186.38,186.38,186.06,186.06,39202
2020/06/05,13:03:00,186.05,186.11,185.90,186.09,67368
2020/06/05,13:04:00,186.09,186.25,186.09,186.13,40734
2020/06/05,13:05:00,186.15,186.21,186.11,186.14,30247
2020/06/05,13:06:00,186.14,186.21,186.12,186.13,29453
2020/06/05,13:07:00,186.13,186.23,186.12,186.21,27887
2020/06/05,13:08:00,186.21,186.30,186.21,186.30,48220
2020/06/05,13:09:00,186.28,186.34,186.25,186.29,37030
2020/06/05,13:10:00,186.29,186.32,186.24,186.27,25706
2020/06/05,13:11:00,186.27,186.30,186.22,186.30,36502
2020/06/05,13:12:00,186.30,186.31,186.21,186.26,27692
2020/06/05,13:13:00,186.27,186.27,186.19,186.20,19201
2020/06/05,13:14:00,186.20,186.30,186.17,186.28,39895
2020/06/05,13:15:00,186.28,186.31,186.17,186.18,23702
2020/06/05,13:16:00,186.19,186.32,186.18,186.28,43925
2020/06/05,13:17:00,186.28,186.30,186.25,186.26,21436
2020/06/05,13:18:00,186.26,186.27,186.20,186.26,21431
2020/06/05,13:19:00,186.26,186.48,186.26,186.45,73436
2020/06/05,13:20:00,186.45,186.50,186.38,186.48,59095
2020/06/05,13:21:00,186.48,186.50,186.41,186.49,112183
2020/06/05,13:22:00,186.49,186.52,186.46,186.52,73085
2020/06/05,13:23:00,186.52,186.69,186.52,186.68,94006
2020/06/05,13:24:00,186.68,186.75,186.66,186.71,78771
2020/06/05,13:25:00,186.71,186.78,186.70,186.78,41487
2020/06/05,13:26:00,186.78,186.78,186.68,186.72,53500
2020/06/05,13:27:00,186.72,186.72,186.59,186.67,49831
2020/06/05,13:28:00,186.67,186.69,186.58,186.66,37884
2020/06/05,13:29:00,186.66,186.74,186.64,186.69,51503
2020/06/05,13:30:00,186.69,186.71,186.62,186.69,37955
2020/06/05,13:31:00,186.69,186.76,186.59,186.65,49316
2020/06/05,13:32:00,186.65,186.75,186.64,186.64,41767
2020/06/05,13:33:00,186.64,186.69,186.59,186.61,30093
2020/06/05,13:34:00,186.61,186.69,186.55,186.68,44389
2020/06/05,13:35:00,186.68,186.69,186.57,186.59,48572
2020/06/05,13:36:00,186.59,186.62,186.53,186.57,64455
2020/06/05,13:37:00,186.57,186.63,186.51,186.57,67831
2020/06/05,13:38:00,186.57,186.60,186.46,186.48,47224
2020/06/05,13:39:00,186.48,186.52,186.39,186.48,54509
2020/06/05,13:40:00,186.48,186.49,186.42,186.43,25177
2020/06/05,13:41:00,186.42,186.42,186.31,186.34,61656
2020/06/05,13:42:00,186.34,186.34,186.30,186.34,52214
2020/06/05,13:43:00,186.33,186.34,186.23,186.27,47075
2020/06/05,13:44:00,186.27,186.27,186.22,186.24,27055
2020/06/05,13:45:00,186.24,186.24,186.15,186.17,46978
2020/06/05,13:46:00,186.17,186.17,186.05,186.11,38959
2020/06/05,13:47:00,186.11,186.16,186.07,186.10,60012
2020/06/05,13:48:00,186.11,186.13,186.02,186.02,46398
2020/06/05,13:49:00,186.02,186.13,185.98,186.08,47585
2020/06/05,13:50:00,186.07,186.11,186.02,186.04,32068
2020/06/05,13:51:00,186.05,186.16,186.05,186.15,41835
2020/06/05,13:52:00,186.15,186.25,186.14,186.24,114559
2020/06/05,13:53:00,186.24,186.26,186.20,186.23,61996
2020/06/05,13:54:00,186.23,186.23,186.13,186.22,60926
2020/06/05,13:55:00,186.22,186.24,186.11,186.12,60006
2020/06/05,13:56:00,186.12,186.18,186.11,186.18,26298
2020/06/05,13:57:00,186.19,186.28,186.13,186.20,68849
2020/06/05,13:58:00,186.20,186.28,186.20,186.22,54336
2020/06/05,13:59:00,186.22,186.24,186.16,186.16,39645
2020/06/05,14:00:00,186.17,186.17,186.08,186.11,44946
2020/06/05,14:01:00,186.11,186.41,186.04,186.36,102782
2020/06/05,14:02:00,186.39,186.39,186.25,186.31,47282
2020/06/05,14:03:00,186.31,186.47,186.31,186.46,42119
2020/06/05,14:04:00,186.46,186.51,186.39,186.48,51921
2020/06/05,14:05:00,186.48,186.52,186.40,186.44,93943
2020/06/05,14:06:00,186.44,186.44,186.26,186.26,35646
2020/06/05,14:07:00,186.26,186.30,186.17,186.20,71567
2020/06/05,14:08:00,186.20,186.22,186.12,186.17,46717
2020/06/05,14:09:00,186.17,186.19,186.12,186.16,43634
2020/06/05,14:10:00,186.16,186.16,186.00,186.08,62854
2020/06/05,14:11:00,186.08,186.17,186.08,186.10,44768
2020/06/05,14:12:00,186.10,186.15,186.08,186.13,29866
2020/06/05,14:13:00,186.13,186.20,186.06,186.08,51929
2020/06/05,14:14:00,186.07,186.11,186.04,186.05,36184
2020/06/05,14:15:00,186.04,186.08,185.98,186.05,44910
2020/06/05,14:16:00,186.08,186.11,186.01,186.04,91652
2020/06/05,14:17:00,186.03,186.12,185.99,186.12,34605
2020/06/05,14:18:00,186.12,186.19,186.12,186.19,32315
2020/06/05,14:19:00,186.20,186.26,186.12,186.13,52489
2020/06/05,14:20:00,186.13,186.20,186.09,186.18,32336
2020/06/05,14:21:00,186.18,186.30,186.17,186.28,43789
2020/06/05,14:22:00,186.28,186.34,186.25,186.31,32789
2020/06/05,14:23:00,186.31,186.39,186.30,186.38,46921
2020/06/05,14:24:00,186.36,186.49,186.35,186.47,67331
2020/06/05,14:25:00,186.47,186.52,186.44,186.50,61350
2020/06/05,14:26:00,186.50,186.59,186.49,186.55,62407
2020/06/05,14:27:00,186.55,186.59,186.48,186.58,53274
2020/06/05,14:28:00,186.58,186.64,186.55,186.64,75863
2020/06/05,14:29:00,186.65,186.66,186.35,186.57,118111
2020/06/05,14:30:00,186.57,186.60,186.54,186.57,44654
2020/06/05,14:31:00,186.57,186.65,186.56,186.61,50058
2020/06/05,14:32:00,186.61,186.62,186.53,186.61,40308
2020/06/05,14:33:00,186.61,186.64,186.60,186.62,43286
2020/06/05,14:34:00,186.62,186.65,186.51,186.54,38168
2020/06/05,14:35:00,186.54,186.60,186.46,186.53,50747
2020/06/05,14:36:00,186.53,186.53,186.00,186.23,131443
2020/06/05,14:37:00,186.45,186.61,186.43,186.57,111401
2020/06/05,14:38:00,186.57,186.64,186.56,186.57,61166
2020/06/05,14:39:00,186.57,186.67,186.57,186.62,63337
2020/06/05,14:40:00,186.62,186.63,186.50,186.62,48372
2020/06/05,14:41:00,186.62,186.80,186.61,186.73,200368
2020/06/05,14:42:00,186.73,186.74,186.63,186.74,46485
2020/06/05,14:43:00,186.74,186.80,186.73,186.73,46600
2020/06/05,14:44:00,186.73,186.82,186.71,186.80,44207
2020/06/05,14:45:00,186.80,186.80,186.73,186.76,38052
2020/06/05,14:46:00,186.76,186.80,186.73,186.74,35087
2020/06/05,14:47:00,186.74,186.80,186.67,186.78,75732
2020/06/05,14:48:00,186.78,186.94,186.77,186.89,79989
2020/06/05,14:49:00,186.89,186.96,186.88,186.93,55908
2020/06/05,14:50:00,186.93,186.96,186.79,186.85,55043
2020/06/05,14:51:00,186.86,186.98,186.81,186.81,77639
2020/06/05,14:52:00,186.81,186.87,186.71,186.77,49394
2020/06/05,14:53:00,186.77,186.87,186.76,186.81,62932
2020/06/05,14:54:00,186.81,186.97,186.80,186.97,93385
2020/06/05,14:55:00,186.97,187.00,186.72,186.81,136932
2020/06/05,14:56:00,186.81,186.91,186.70,186.88,53660
2020/06/05,14:57:00,186.88,186.90,186.81,186.85,43887
2020/06/05,14:58:00,186.85,186.88,186.83,186.86,35840
2020/06/05,14:59:00,186.86,186.86,186.80,186.82,91324
2020/06/05,15:00:00,186.82,186.92,186.81,186.85,48315
2020/06/05,15:01:00,186.85,186.87,186.77,186.78,53737
2020/06/05,15:02:00,186.78,186.97,186.78,186.97,64383
2020/06/05,15:03:00,186.97,186.97,186.80,186.82,59517
2020/06/05,15:04:00,186.81,186.91,186.79,186.87,47746
2020/06/05,15:05:00,186.87,186.90,186.80,186.83,56272
2020/06/05,15:06:00,186.83,186.90,186.76,186.76,50820
2020/06/05,15:07:00,186.76,186.81,186.71,186.74,59583
2020/06/05,15:08:00,186.74,186.75,186.62,186.65,62953
2020/06/05,15:09:00,186.65,186.87,186.65,186.78,84232
2020/06/05,15:10:00,186.78,186.84,186.76,186.80,39848
2020/06/05,15:11:00,186.80,186.84,186.70,186.82,62565
2020/06/05,15:12:00,186.82,186.85,186.74,186.78,45094
2020/06/05,15:13:00,186.80,186.85,186.80,186.81,42946
2020/06/05,15:14:00,186.81,186.83,186.73,186.82,44888
2020/06/05,15:15:00,186.82,187.06,186.82,187.05,316480
2020/06/05,15:16:00,187.05,187.12,187.05,187.08,115460
2020/06/05,15:17:00,187.08,187.10,187.05,187.05,88275
2020/06/05,15:18:00,187.05,187.07,186.77,186.80,109103
2020/06/05,15:19:00,186.77,187.05,186.76,187.03,90112
2020/06/05,15:20:00,187.03,187.07,186.94,186.98,82437
2020/06/05,15:21:00,186.98,187.13,186.90,187.08,105714
2020/06/05,15:22:00,187.07,187.12,186.89,186.98,76441
2020/06/05,15:23:00,186.98,187.00,186.88,186.94,72075
2020/06/05,15:24:00,186.94,186.98,186.87,186.95,76873
2020/06/05,15:25:00,186.95,187.09,186.94,187.06,215892
2020/06/05,15:26:00,187.05,187.15,187.00,187.04,112487
2020/06/05,15:27:00,187.04,187.20,187.04,187.20,95178
2020/06/05,15:28:00,187.20,187.38,187.19,187.37,144824
2020/06/05,15:29:00,187.37,187.48,187.36,187.47,145327
2020/06/05,15:30:00,187.47,187.50,187.45,187.49,134820
2020/06/05,15:31:00,187.49,187.65,187.47,187.59,164410
2020/06/05,15:32:00,187.58,187.65,187.57,187.60,79632
2020/06/05,15:33:00,187.60,187.73,187.59,187.67,119927
2020/06/05,15:34:00,187.68,187.69,187.48,187.52,113400
2020/06/05,15:35:00,187.52,187.53,187.32,187.33,122322
2020/06/05,15:36:00,187.33,187.49,187.33,187.47,114315
2020/06/05,15:37:00,187.47,187.59,187.44,187.44,92878
2020/06/05,15:38:00,187.44,187.53,187.43,187.53,64147
2020/06/05,15:39:00,187.53,187.60,187.44,187.46,82601
2020/06/05,15:40:00,187.46,187.47,187.29,187.39,106209
2020/06/05,15:41:00,187.39,187.39,187.15,187.18,105765
2020/06/05,15:42:00,187.18,187.33,186.97,187.30,134114
2020/06/05,15:43:00,187.30,187.39,187.19,187.20,119372
2020/06/05,15:44:00,187.22,187.22,186.98,186.98,77394
2020/06/05,15:45:00,186.98,187.19,186.96,186.98,115884
2020/06/05,15:46:00,186.98,187.07,186.52,186.64,161111
2020/06/05,15:47:00,186.72,186.73,186.23,186.32,164509
2020/06/05,15:48:00,186.30,186.52,186.28,186.42,163075
2020/06/05,15:49:00,186.42,186.85,186.35,186.82,147299
2020/06/05,15:50:00,186.74,186.78,186.60,186.73,125523
2020/06/05,15:51:00,186.72,186.95,186.38,186.41,115202
2020/06/05,15:52:00,186.77,187.20,186.71,187.20,227510
2020/06/08,09:31:00,185.94,185.99,185.50,185.84,281597
2020/06/08,09:32:00,185.87,186.07,185.68,185.90,198215
2020/06/08,09:33:00,185.90,185.90,185.17,185.28,254460
2020/06/08,10:19:00,184.99,185.00,184.98,184.98,6241428
2020/06/08,10:20:00,184.81,184.82,184.67,184.71,103297
2020/06/08,10:21:00,184.74,184.89,184.59,184.84,136247
2020/06/08,10:22:00,184.84,184.94,184.80,184.86,101301
2020/06/08,10:23:00,184.86,184.94,184.82,184.92,61555
2020/06/08,10:24:00,184.93,185.06,184.88,185.01,115709
2020/06/08,10:25:00,185.01,185.11,185.00,185.07,134590
2020/06/08,10:26:00,185.06,185.07,185.01,185.03,37503
2020/06/08,10:27:00,185.03,185.15,184.95,185.14,100537
2020/06/08,10:28:00,185.14,185.17,185.06,185.08,59070
2020/06/08,10:29:00,185.08,185.11,185.00,185.08,50393
2020/06/08,10:30:00,185.08,185.22,185.02,185.21,87898
2020/06/08,10:31:00,185.20,185.28,185.18,185.26,52952
2020/06/08,10:32:00,185.26,185.38,185.23,185.33,104792
2020/06/08,10:33:00,185.33,185.40,185.20,185.22,61180
2020/06/08,10:34:00,185.22,185.30,185.19,185.29,56081
2020/06/08,10:35:00,185.29,185.30,185.22,185.26,68695
2020/06/08,10:36:00,185.25,185.32,185.22,185.30,69035
2020/06/08,10:37:00,185.28,185.33,185.16,185.19,57330
2020/06/08,10:38:00,185.19,185.24,185.10,185.18,117045
2020/06/08,10:39:00,185.18,185.30,185.13,185.25,53981
2020/06/08,10:40:00,185.25,185.27,185.17,185.25,75162
2020/06/08,10:41:00,185.25,185.41,185.24,185.40,111047
2020/06/08,10:42:00,185.40,185.52,185.32,185.33,137035
2020/06/08,10:43:00,185.31,185.39,185.18,185.22,87728
2020/06/08,10:44:00,185.22,185.27,185.12,185.14,66238
2020/06/08,10:45:00,185.14,185.23,185.14,185.18,104757
2020/06/08,10:46:00,185.19,185.23,185.15,185.16,62637
2020/06/08,10:47:00,185.16,185.36,185.15,185.32,74010
2020/06/08,10:48:00,185.32,185.54,185.26,185.50,115941
2020/06/08,10:49:00,185.51,185.52,185.40,185.43,75258
2020/06/08,10:50:00,185.42,185.49,185.37,185.45,80774
2020/06/08,10:51:00,185.45,185.55,185.44,185.46,73911
2020/06/08,10:52:00,185.46,185.57,185.43,185.53,68520
2020/06/08,10:53:00,185.52,185.68,185.52,185.65,118031
2020/06/08,10:54:00,185.65,185.65,185.46,185.50,89026
2020/06/08,10:55:00,185.49,185.49,185.33,185.36,51603
2020/06/08,10:56:00,185.36,185.36,185.20,185.21,107973
2020/06/08,10:57:00,185.21,185.37,185.21,185.28,104836
2020/06/08,10:58:00,185.28,185.35,185.23,185.29,98631
2020/06/08,10:59:00,185.29,185.33,185.27,185.33,47868
2020/06/08,11:00:00,185.33,185.39,185.30,185.34,42248
2020/06/08,11:01:00,185.34,185.53,185.34,185.49,123391
2020/06/08,11:02:00,185.49,185.55,185.39,185.43,90859
2020/06/08,11:03:00,185.43,185.48,185.40,185.44,43335
2020/06/08,11:04:00,185.43,185.57,185.41,185.47,89795
2020/06/08,11:05:00,185.47,185.54,185.44,185.51,75329
2020/06/08,11:06:00,185.51,185.54,185.46,185.48,76630
2020/06/08,11:07:00,185.48,185.51,185.48,185.48,51849
2020/06/08,11:08:00,185.48,185.50,185.34,185.40,103448
2020/06/08,11:09:00,185.40,185.50,185.39,185.42,55419
2020/06/08,11:10:00,185.42,185.45,185.33,185.43,30239
2020/06/08,11:11:00,185.43,185.51,185.42,185.47,60725
2020/06/08,11:12:00,185.47,185.51,185.46,185.51,39301
2020/06/08,11:13:00,185.51,185.68,185.47,185.65,47966
2020/06/08,11:14:00,185.65,185.66,185.54,185.59,59402
2020/06/08,11:15:00,185.60,185.64,185.57,185.57,36627
2020/06/08,11:16:00,185.57,185.68,185.57,185.67,36102
2020/06/08,11:17:00,185.67,185.86,185.67,185.79,107376
2020/06/08,11:18:00,185.79,185.88,185.79,185.83,44303
2020/06/08,11:19:00,185.83,185.87,185.70,185.74,56706
2020/06/08,11:20:00,185.74,185.84,185.72,185.83,65366
2020/06/08,11:21:00,185.83,185.99,185.82,185.99,97484
2020/06/08,11:22:00,185.99,186.10,185.99,186.07,109583
2020/06/08,11:23:00,186.09,186.15,186.05,186.08,67761
2020/06/08,11:24:00,186.08,186.08,186.02,186.03,37795
2020/06/08,11:25:00,186.03,186.06,185.93,185.99,68696
2020/06/08,11:26:00,185.99,186.15,185.99,186.12,42844
2020/06/08,11:27:00,186.13,186.20,186.12,186.15,70332
2020/06/08,11:28:00,186.16,186.16,186.01,186.06,45693
2020/06/08,11:29:00,186.06,186.20,186.06,186.17,40388
2020/06/08,11:30:00,186.17,186.19,186.15,186.16,37314
2020/06/08,11:31:00,186.16,186.17,186.00,186.04,42997
2020/06/08,11:32:00,186.04,186.09,186.00,186.03,76623
2020/06/08,11:33:00,186.04,186.18,186.04,186.09,51812
2020/06/08,11:34:00,186.10,186.14,186.01,186.04,27099
2020/06/08,11:35:00,186.04,186.11,186.03,186.09,31463
2020/06/08,11:36:00,186.09,186.10,186.04,186.07,25802
2020/06/08,11:37:00,186.06,186.06,185.92,185.96,68365
2020/06/08,11:38:00,185.96,185.98,185.87,185.90,53138
2020/06/08,11:39:00,185.89,185.90,185.66,185.66,77371
2020/06/08,11:40:00,185.66,185.68,185.58,185.63,76511
2020/06/08,11:41:00,185.63,185.69,185.60,185.64,28917
2020/06/08,11:42:00,185.64,185.74,185.64,185.71,24541
2020/06/08,11:43:00,185.71,185.78,185.59,185.69,143251
2020/06/08,11:44:00,185.69,185.78,185.67,185.70,65195
2020/06/08,11:45:00,185.70,185.75,185.68,185.74,25205
2020/06/08,11:46:00,185.74,185.87,185.74,185.85,44233
2020/06/08,11:47:00,185.85,185.85,185.75,185.79,50387
2020/06/08,11:48:00,185.79,185.88,185.77,185.85,44687
2020/06/08,11:49:00,185.85,186.07,185.85,186.07,63135
2020/06/08,11:50:00,186.05,186.16,186.05,186.15,47533
2020/06/08,11:51:00,186.15,186.17,186.12,186.15,30548
2020/06/08,11:52:00,186.15,186.17,186.11,186.15,25606
2020/06/08,11:53:00,186.14,186.17,186.10,186.11,29720
2020/06/08,11:54:00,186.11,186.15,186.10,186.15,36195
2020/06/08,11:55:00,186.14,186.25,186.14,186.25,58063
2020/06/08,11:56:00,186.25,186.38,186.25,186.30,96371
2020/06/08,11:57:00,186.30,186.45,186.28,186.36,89973
2020/06/08,11:58:00,186.38,186.39,186.33,186.36,60941
2020/06/08,11:59:00,186.36,186.40,186.31,186.40,53399
2020/06/08,12:00:00,186.40,186.42,186.34,186.35,49889
2020/06/08,12:01:00,186.35,186.49,186.35,186.43,31544
2020/06/08,12:02:00,186.43,186.45,186.34,186.37,33024
2020/06/08,12:03:00,186.37,186.39,186.34,186.38,40444
2020/06/08,12:04:00,186.38,186.45,186.34,186.44,26033
2020/06/08,12:05:00,186.44,186.44,186.38,186.42,64851
2020/06/08,12:06:00,186.42,186.42,186.36,186.39,29027
2020/06/08,12:07:00,186.39,186.41,186.36,186.41,26244
2020/06/08,12:08:00,186.41,186.45,186.39,186.44,20712
2020/06/08,12:09:00,186.43,186.57,186.43,186.51,64833
2020/06/08,12:10:00,186.51,186.57,186.50,186.53,41274
2020/06/08,12:11:00,186.54,186.57,186.49,186.49,34782
2020/06/08,12:12:00,186.49,186.55,186.48,186.54,41089
2020/06/08,12:13:00,186.54,186.62,186.50,186.50,39008
2020/06/08,12:14:00,186.49,186.53,186.42,186.43,47004
2020/06/08,12:15:00,186.43,186.43,186.23,186.24,128072
2020/06/08,12:16:00,186.24,186.31,186.22,186.22,45211
2020/06/08,12:17:00,186.22,186.27,186.20,186.26,37256
2020/06/08,12:18:00,186.26,186.30,186.21,186.27,28993
2020/06/08,12:19:00,186.26,186.37,186.23,186.29,32909
2020/06/08,12:20:00,186.32,186.43,186.30,186.40,25943
2020/06/08,12:21:00,186.40,186.43,186.38,186.42,23970
2020/06/08,12:22:00,186.42,186.42,186.37,186.41,26125
2020/06/08,12:23:00,186.41,186.43,186.37,186.38,36406
2020/06/08,12:24:00,186.38,186.48,186.36,186.43,25544
2020/06/08,12:25:00,186.43,186.51,186.39,186.45,26135
2020/06/08,12:26:00,186.45,186.51,186.37,186.43,40890
2020/06/08,12:27:00,186.43,186.46,186.36,186.37,29099
2020/06/08,12:28:00,186.37,186.39,186.33,186.36,30177
2020/06/08,12:29:00,186.36,186.38,186.33,186.37,32553
2020/06/08,12:30:00,186.37,186.38,186.31,186.33,38277
2020/06/08,12:31:00,186.33,186.46,186.33,186.45,45718
2020/06/08,12:32:00,186.45,186.55,186.39,186.53,52293
2020/06/08,12:33:00,186.53,186.56,186.47,186.47,28306
2020/06/08,12:34:00,186.47,186.47,186.40,186.45,26923
2020/06/08,12:35:00,186.45,186.48,186.41,186.48,21270
2020/06/08,12:36:00,186.48,186.48,186.44,186.48,19400
2020/06/08,12:37:00,186.48,186.50,186.42,186.44,32601
2020/06/08,12:38:00,186.44,186.48,186.40,186.48,31391
2020/06/08,12:39:00,186.48,186.57,186.48,186.56,40339
2020/06/08,12:40:00,186.56,186.63,186.55,186.61,39502
2020/06/08,12:41:00,186.61,186.75,186.61,186.72,72310
2020/06/08,12:42:00,186.71,186.88,186.70,186.88,72893
2020/06/08,12:43:00,186.88,186.96,186.88,186.95,54368
2020/06/08,12:44:00,186.95,187.04,186.94,187.04,138122
2020/06/08,12:45:00,187.04,187.20,187.01,187.19,86136
2020/06/08,12:46:00,187.19,187.20,186.98,186.98,60339
2020/06/08,12:47:00,186.98,186.98,186.86,186.90,45497
2020/06/08,12:48:00,186.90,186.92,186.85,186.87,35017
2020/06/08,12:49:00,186.87,186.91,186.81,186.82,23933
2020/06/08,12:50:00,186.82,186.90,186.80,186.88,25498
2020/06/08,12:51:00,186.88,186.94,186.86,186.92,45317
2020/06/08,12:52:00,186.92,186.92,186.85,186.90,21396
2020/06/08,12:53:00,186.90,186.93,186.87,186.89,22289
2020/06/08,12:54:00,186.89,186.93,186.87,186.91,19613
2020/06/08,12:55:00,186.91,186.93,186.89,186.90,60457
2020/06/08,12:56:00,186.90,186.98,186.89,186.95,51847
2020/06/08,12:57:00,186.95,186.96,186.82,186.92,35785
2020/06/08,12:58:00,186.91,186.91,186.87,186.87,14305
2020/06/08,12:59:00,186.87,186.99,186.87,186.98,23017
2020/06/08,13:00:00,186.98,186.98,186.87,186.89,28776
2020/06/08,13:01:00,186.89,186.93,186.74,186.75,39449
2020/06/08,13:02:00,186.75,186.83,186.72,186.77,30146
2020/06/08,13:03:00,186.77,186.80,186.64,186.66,31816
2020/06/08,13:04:00,186.65,186.66,186.53,186.56,44773
2020/06/08,13:05:00,186.56,186.58,186.52,186.52,30583
2020/06/08,13:06:00,186.52,186.58,186.49,186.54,34065
2020/06/08,13:07:00,186.54,186.59,186.47,186.48,32964
2020/06/08,13:08:00,186.48,186.56,186.43,186.56,56900
2020/06/08,13:09:00,186.56,186.65,186.56,186.63,39407
2020/06/08,13:10:00,186.63,186.75,186.62,186.70,37411
2020/06/08,13:11:00,186.70,186.79,186.68,186.78,40177
2020/06/08,13:12:00,186.77,186.91,186.74,186.89,36816
2020/06/08,13:13:00,186.89,186.89,186.80,186.81,22219
2020/06/08,13:14:00,186.81,186.86,186.80,186.80,21744
2020/06/08,13:15:00,186.80,186.84,186.74,186.74,16044
2020/06/08,13:16:00,186.74,186.78,186.72,186.76,19643
2020/06/08,13:17:00,186.77,186.80,186.75,186.78,24793
2020/06/08,13:18:00,186.78,186.79,186.73,186.77,25400
2020/06/08,13:19:00,186.77,186.91,186.77,186.90,30251
2020/06/08,13:20:00,186.90,186.93,186.88,186.92,15560
2020/06/08,13:21:00,186.92,187.04,186.88,186.96,55300
2020/06/08,13:22:00,186.97,187.07,186.92,186.92,31092
2020/06/08,13:23:00,186.92,186.96,186.88,186.90,21354
2020/06/08,13:24:00,186.90,186.91,186.85,186.89,21199
2020/06/08,13:25:00,186.89,186.93,186.86,186.92,13769
2020/06/08,13:26:00,186.92,186.92,186.89,186.90,10487
2020/06/08,13:27:00,186.90,187.00,186.89,186.99,27689
2020/06/08,13:28:00,186.99,187.02,186.95,187.00,33060
2020/06/08,13:29:00,187.01,187.04,186.98,187.03,32964
2020/06/08,13:30:00,187.03,187.13,187.03,187.11,36476
2020/06/08,13:31:00,187.11,187.19,187.10,187.19,27909
2020/06/08,13:32:00,187.19,187.20,187.17,187.18,77279
2020/06/08,13:33:00,187.18,187.18,187.02,187.03,55104
2020/06/08,13:34:00,187.03,187.05,186.99,187.00,25892
2020/06/08,13:35:00,187.00,187.30,186.99,187.23,122960
2020/06/08,13:36:00,187.28,187.34,187.18,187.30,62275
2020/06/08,13:37:00,187.30,187.33,187.27,187.33,30986
2020/06/08,13:38:00,187.32,187.39,187.31,187.34,34020
2020/06/08,13:39:00,187.34,187.52,187.34,187.46,97820
2020/06/08,13:40:00,187.46,187.49,187.43,187.46,31303
2020/06/08,13:41:00,187.46,187.49,187.40,187.49,31153
2020/06/08,13:42:00,187.50,187.53,187.33,187.33,47534
2020/06/08,13:43:00,187.33,187.48,187.31,187.45,42571
2020/06/08,13:44:00,187.45,187.59,187.45,187.54,38586
2020/06/08,13:45:00,187.54,187.64,187.54,187.58,40439
2020/06/08,13:46:00,187.58,187.60,187.52,187.55,28397
2020/06/08,13:47:00,187.55,187.60,187.52,187.55,20093
2020/06/08,13:48:00,187.54,187.54,187.50,187.53,27652
2020/06/08,13:49:00,187.52,187.54,187.47,187.48,65789
2020/06/08,13:50:00,187.49,187.61,187.48,187.61,31988
2020/06/08,13:51:00,187.61,187.63,187.51,187.57,35407
2020/06/08,13:52:00,187.57,187.59,187.52,187.54,38421
2020/06/08,13:53:00,187.54,187.59,187.52,187.57,22941
2020/06/08,13:54:00,187.57,187.60,187.53,187.54,32798
2020/06/08,13:55:00,187.54,187.61,187.52,187.60,25693
2020/06/08,13:56:00,187.60,187.63,187.56,187.63,36493
2020/06/08,13:57:00,187.63,187.70,187.59,187.70,57956
2020/06/08,13:58:00,187.70,187.78,187.70,187.75,37123
2020/06/08,13:59:00,187.75,187.84,187.71,187.79,46947
2020/06/08,14:00:00,187.80,187.80,187.67,187.76,27948
2020/06/08,14:01:00,187.76,187.77,187.68,187.75,41592
2020/06/08,14:02:00,187.75,187.89,187.74,187.87,53105
2020/06/08,14:03:00,187.87,187.87,187.74,187.76,34538
2020/06/08,14:04:00,187.76,187.80,187.74,187.80,33387
2020/06/08,14:05:00,187.80,187.92,187.79,187.85,52004
2020/06/08,14:06:00,187.85,187.90,187.83,187.87,27733
2020/06/08,14:07:00,187.87,187.91,187.84,187.89,25845
2020/06/08,14:08:00,187.89,187.93,187.85,187.91,34348
2020/06/08,14:09:00,187.91,187.92,187.76,187.86,50108
2020/06/08,14:10:00,187.84,187.85,187.79,187.85,24758
2020/06/08,14:11:00,187.85,187.89,187.83,187.84,23762
2020/06/08,14:12:00,187.84,187.89,187.81,187.86,25970
2020/06/08,14:13:00,187.86,187.90,187.80,187.90,34575
2020/06/08,14:14:00,187.90,187.94,187.90,187.92,33834
2020/06/08,14:15:00,187.92,187.95,187.89,187.91,46234
2020/06/08,14:16:00,187.90,187.98,187.89,187.97,33872
2020/06/08,14:17:00,187.97,188.00,187.96,187.97,37288
2020/06/08,14:18:00,187.97,187.99,187.93,187.95,38291
2020/06/08,14:19:00,187.95,188.00,187.95,187.99,59961
2020/06/08,14:20:00,187.99,188.00,187.97,188.00,24974
2020/06/08,14:21:00,188.00,188.00,187.93,188.00,74702
2020/06/08,14:22:00,188.00,188.00,187.98,188.00,52193
2020/06/08,14:23:00,188.00,188.00,187.97,188.00,32483
2020/06/08,14:24:00,188.00,188.00,187.95,187.97,30194
2020/06/08,14:25:00,187.97,188.00,187.94,187.98,71915
2020/06/08,14:26:00,187.98,187.99,187.94,187.96,23223
2020/06/08,14:27:00,187.96,187.99,187.96,187.98,30628
2020/06/08,14:28:00,187.98,188.00,187.95,188.00,68350
2020/06/08,14:29:00,188.00,188.00,187.91,187.94,46489
2020/06/08,14:30:00,187.94,187.99,187.93,187.97,44724
2020/06/08,14:31:00,187.97,187.99,187.94,187.98,31736
2020/06/08,14:32:00,187.98,188.00,187.97,187.99,71787
2020/06/08,14:33:00,187.99,187.99,187.88,187.99,72763
2020/06/08,14:34:00,187.99,188.07,187.98,188.00,118804
2020/06/08,14:35:00,188.00,188.10,188.00,188.10,49938
2020/06/08,14:36:00,188.10,188.15,188.08,188.11,69690
2020/06/08,14:37:00,188.11,188.18,188.10,188.16,45347
2020/06/08,14:38:00,188.17,188.17,188.09,188.11,40742
2020/06/08,14:39:00,188.11,188.12,188.04,188.04,33446
2020/06/08,14:40:00,188.04,188.09,188.02,188.09,32883
2020/06/08,14:41:00,188.09,188.12,188.02,188.02,28814
2020/06/08,14:42:00,188.02,188.03,187.95,187.98,62898
2020/06/08,14:43:00,187.99,188.00,187.94,187.97,42368
2020/06/08,14:44:00,187.97,188.00,187.95,187.96,40884
2020/06/08,14:45:00,187.96,187.98,187.92,187.97,50269
2020/06/08,14:46:00,187.97,187.98,187.91,187.92,33951
2020/06/08,14:47:00,187.92,188.06,187.91,188.01,54269
2020/06/08,14:48:00,188.01,188.03,187.99,188.02,34816
2020/06/08,14:49:00,188.02,188.15,188.02,188.11,48261
2020/06/08,14:50:00,188.10,188.15,188.06,188.09,39807
2020/06/08,14:51:00,188.09,188.13,188.00,188.01,40227
2020/06/08,14:52:00,188.01,188.08,187.98,188.05,40117
2020/06/08,14:53:00,188.05,188.19,188.04,188.15,51215
2020/06/08,14:54:00,188.15,188.22,188.15,188.22,40055
2020/06/08,14:55:00,188.22,188.28,188.06,188.08,61747
2020/06/08,14:56:00,188.08,188.20,188.07,188.13,51773
2020/06/08,14:57:00,188.13,188.15,188.06,188.07,25618
2020/06/08,14:58:00,188.07,188.10,188.03,188.08,32442
2020/06/08,14:59:00,188.08,188.09,188.02,188.03,34142
2020/06/08,15:00:00,188.03,188.05,188.00,188.04,35041
2020/06/08,15:01:00,188.04,188.04,187.80,187.86,92567
2020/06/08,15:02:00,187.86,188.06,187.86,188.03,59243
2020/06/08,15:03:00,188.04,188.04,187.86,187.91,36938
2020/06/08,15:04:00,187.91,187.92,187.88,187.90,39468
2020/06/08,15:05:00,187.90,187.90,187.63,187.66,97828
2020/06/08,15:06:00,187.66,187.78,187.65,187.76,47244
2020/06/08,15:07:00,187.76,187.76,187.55,187.66,75144
2020/06/08,15:08:00,187.66,187.79,187.66,187.75,69632
2020/06/08,15:09:00,187.75,187.77,187.62,187.62,40626
2020/06/08,15:10:00,187.62,187.63,187.56,187.60,39528
2020/06/08,15:11:00,187.60,187.60,187.41,187.41,63163
2020/06/08,15:12:00,187.41,187.62,187.41,187.61,71253
2020/06/08,15:13:00,187.61,187.61,187.49,187.50,31487
2020/06/08,15:14:00,187.50,187.66,187.49,187.65,54491
2020/06/08,15:15:00,187.65,187.70,187.60,187.68,42813
2020/06/08,15:16:00,187.68,187.72,187.65,187.68,47910
2020/06/08,15:17:00,187.68,187.79,187.67,187.77,33721
2020/06/08,15:18:00,187.77,187.80,187.74,187.74,34153
2020/06/08,15:19:00,187.73,187.75,187.70,187.73,43225
2020/06/08,15:20:00,187.73,187.84,187.71,187.83,64518
2020/06/08,15:21:00,187.83,187.86,187.79,187.79,33936
2020/06/08,15:22:00,187.79,187.81,187.74,187.74,40355
2020/06/08,15:23:00,187.74,187.79,187.74,187.78,29033
2020/06/08,15:24:00,187.78,187.78,187.68,187.70,31324
2020/06/08,15:25:00,187.70,187.74,187.70,187.70,40290
2020/06/08,15:26:00,187.70,187.72,187.60,187.70,41397
2020/06/08,15:27:00,187.70,187.70,187.63,187.68,42750
2020/06/08,15:28:00,187.68,187.72,187.67,187.70,29180
2020/06/08,15:29:00,187.70,187.70,187.63,187.65,46498
2020/06/08,15:30:00,187.65,187.68,187.63,187.66,24956
2020/06/08,15:31:00,187.66,187.76,187.66,187.74,47789
2020/06/08,15:32:00,187.74,187.88,187.71,187.88,49001
2020/06/08,15:33:00,187.88,188.01,187.88,187.97,133860
2020/06/08,15:34:00,187.97,187.99,187.93,187.95,45559
2020/06/08,15:35:00,187.95,187.97,187.82,187.83,54898
2020/06/08,15:36:00,187.83,187.88,187.81,187.85,37755
2020/06/08,15:37:00,187.85,187.86,187.76,187.84,39592
2020/06/08,15:38:00,187.84,187.90,187.81,187.89,31361
2020/06/08,15:39:00,187.90,188.06,187.90,188.03,66490
2020/06/08,15:40:00,188.03,188.10,187.94,187.94,67225
2020/06/08,15:41:00,187.94,188.24,187.94,188.20,100882
2020/06/08,15:42:00,188.20,188.23,188.12,188.17,57305
2020/06/08,15:43:00,188.17,188.22,188.15,188.17,45202
2020/06/08,15:44:00,188.18,188.18,188.10,188.14,40535
2020/06/08,15:45:00,188.14,188.19,188.11,188.13,45761
2020/06/08,15:46:00,188.13,188.17,187.98,188.01,71015
2020/06/08,15:47:00,188.01,188.01,187.90,187.94,69674
2020/06/08,15:48:00,187.94,188.08,187.90,188.07,59992
2020/06/08,15:49:00,188.06,188.11,187.90,187.97,94427
2020/06/08,15:50:00,187.97,188.10,187.96,188.10,68530
2020/06/08,15:51:00,188.10,188.55,188.10,188.36,377995
2020/06/08,15:52:00,188.30,188.35,188.22,188.32,195776
2020/06/08,15:53:00,188.34,188.34,188.31,188.34,103893
2020/06/08,15:54:00,188.25,188.36,187.84,188.36,419806
2020/06/09,09:31:00,188.00,188.36,187.92,188.29,220367
2020/06/09,09:32:00,188.29,188.87,188.26,188.71,175292
2020/06/09,09:33:00,188.71,188.73,188.04,188.04,154536
2020/06/09,09:34:00,188.01,188.32,187.87,188.02,167775
2020/06/09,09:35:00,188.02,188.24,187.85,187.85,129595
2020/06/09,09:36:00,187.84,188.04,187.76,187.93,129652
2020/06/09,09:37:00,187.93,188.03,187.83,187.90,145413
2020/06/09,09:38:00,187.90,188.00,187.84,188.00,34493
2020/06/09,09:40:00,188.01,188.06,187.79,187.88,234792
2020/06/09,09:41:00,187.89,188.02,187.66,187.74,136276
2020/06/09,09:42:00,187.74,188.00,187.74,187.96,84678
2020/06/09,09:43:00,187.95,188.08,187.90,187.97,103889
2020/06/09,09:44:00,187.97,188.42,187.95,188.42,107387
2020/06/09,09:45:00,188.42,188.54,188.37,188.51,143274
2020/06/09,09:46:00,188.51,188.67,188.51,188.66,42295
2020/06/09,09:47:00,188.50,188.53,188.42,188.52,143663
2020/06/09,09:48:00,188.40,188.45,188.25,188.39,157506
2020/06/09,09:49:00,188.43,188.46,188.31,188.38,100092
2020/06/09,09:50:00,188.38,188.43,188.29,188.29,70871
2020/06/09,09:51:00,188.30,188.42,188.18,188.34,75142
2020/06/09,09:52:00,188.31,188.46,188.30,188.30,79411
2020/06/09,09:53:00,188.30,188.30,187.97,187.97,104004
2020/06/09,09:54:00,187.97,188.09,187.97,188.00,41509
2020/06/09,09:55:00,188.01,188.30,188.01,188.28,172079
2020/06/09,09:56:00,188.19,188.19,187.98,188.11,82309
2020/06/09,09:57:00,188.11,188.24,188.08,188.15,48786
2020/06/09,09:58:00,188.13,188.13,188.02,188.07,47835
2020/06/09,09:59:00,188.00,188.03,187.88,187.92,160388
2020/06/09,10:00:00,187.92,187.95,187.61,187.72,115248
2020/06/09,10:01:00,187.72,187.74,187.26,187.33,174200
2020/06/09,10:02:00,187.33,187.51,187.27,187.48,100803
2020/06/09,10:03:00,187.48,187.63,187.42,187.60,93451
2020/06/09,10:04:00,187.60,187.92,187.55,187.79,90426
2020/06/09,10:05:00,187.80,187.98,187.80,187.86,54910
2020/06/09,10:06:00,187.86,187.95,187.70,187.88,100099
2020/06/09,10:07:00,187.88,188.12,187.86,188.12,90947
2020/06/09,10:08:00,188.12,188.19,188.02,188.04,61433
2020/06/09,10:09:00,188.04,188.04,187.76,187.81,78745
2020/06/09,10:10:00,187.82,187.93,187.78,187.93,60787
2020/06/09,10:11:00,187.93,188.12,187.93,188.05,89456
2020/06/09,10:12:00,188.05,188.11,187.96,188.00,61338
2020/06/09,10:13:00,188.00,188.00,187.87,187.94,47513
2020/06/09,10:14:00,187.94,188.03,187.94,187.95,59976
2020/06/09,10:15:00,187.95,188.00,187.71,187.71,67343
2020/06/09,10:16:00,187.71,187.87,187.71,187.73,58361
2020/06/09,10:17:00,187.74,187.87,187.68,187.84,78563
2020/06/09,10:18:00,187.84,188.02,187.84,187.89,84190
2020/06/09,10:19:00,187.89,187.94,187.83,187.90,67372
2020/06/09,10:20:00,187.90,188.07,187.90,188.05,72621
2020/06/09,10:21:00,188.05,188.08,188.02,188.04,58526
2020/06/09,10:22:00,188.04,188.10,187.95,187.99,53714
2020/06/09,10:23:00,187.99,188.22,187.93,188.17,67494
2020/06/09,10:24:00,188.18,188.24,188.16,188.21,66082
2020/06/09,10:25:00,188.21,188.30,188.14,188.21,63351
2020/06/09,10:26:00,188.21,188.21,188.12,188.15,38867
2020/06/09,10:27:00,188.15,188.16,188.00,188.04,49547
2020/06/09,10:28:00,188.04,188.11,187.94,188.11,68182
2020/06/09,10:29:00,188.11,188.31,188.06,188.30,52869
2020/06/09,10:30:00,188.31,188.35,188.17,188.21,56615
2020/06/09,10:31:00,188.23,188.38,188.23,188.27,69139
2020/06/09,10:32:00,188.27,188.30,188.12,188.25,47003
2020/06/09,10:33:00,188.25,188.41,188.24,188.35,57419
2020/06/09,10:34:00,188.35,188.55,188.35,188.55,102976
2020/06/09,10:35:00,188.54,188.65,188.53,188.58,86238
2020/06/09,10:36:00,188.58,188.59,188.46,188.50,47023
2020/06/09,10:37:00,188.50,188.54,188.43,188.52,57632
2020/06/09,10:38:00,188.52,188.60,188.50,188.57,64923
2020/06/09,10:39:00,188.57,188.61,188.54,188.55,40447
2020/06/09,10:40:00,188.54,188.59,188.45,188.51,39396
2020/06/09,10:41:00,188.51,188.69,188.51,188.62,83747
2020/06/09,10:42:00,188.62,188.80,188.61,188.77,98060
2020/06/09,10:43:00,188.77,188.98,188.77,188.97,124697
2020/06/09,10:44:00,188.97,188.98,188.86,188.89,23899
2020/06/09,10:45:00,188.98,189.00,188.98,189.00,106345
2020/06/09,10:46:00,189.13,189.40,189.12,189.40,278777
2020/06/09,10:47:00,189.40,189.49,189.38,189.42,142952
2020/06/09,10:48:00,189.42,189.47,189.33,189.44,135236
2020/06/09,10:49:00,189.44,189.48,189.29,189.30,138368
2020/06/09,10:50:00,189.30,189.30,189.18,189.18,138960
2020/06/09,10:51:00,189.18,189.19,188.96,188.96,93761
2020/06/09,10:52:00,188.96,189.07,188.94,189.06,127353
2020/06/09,10:53:00,189.06,189.28,189.06,189.18,104475
2020/06/09,10:54:00,189.18,189.40,189.18,189.37,84901
2020/06/09,10:55:00,189.37,189.50,189.32,189.48,89730
2020/06/09,10:56:00,189.48,189.50,189.30,189.36,52028
2020/06/09,10:57:00,189.36,189.44,189.34,189.37,44267
2020/06/09,10:58:00,189.37,189.44,189.34,189.44,35603
2020/06/09,10:59:00,189.44,189.45,189.27,189.30,63656
2020/06/09,11:00:00,189.30,189.62,189.28,189.58,125218
2020/06/09,11:01:00,189.58,189.71,189.49,189.57,125778
2020/06/09,11:02:00,189.58,189.66,189.49,189.58,85326
2020/06/09,11:03:00,189.58,189.67,189.45,189.49,91504
2020/06/09,11:04:00,189.49,189.50,189.28,189.32,99553
2020/06/09,11:05:00,189.32,189.51,189.30,189.50,112395
2020/06/09,11:06:00,189.50,189.55,189.44,189.44,60437
2020/06/09,11:07:00,189.44,189.48,189.38,189.40,100123
2020/06/09,11:08:00,189.40,189.43,189.32,189.33,56560
2020/06/09,11:09:00,189.34,189.34,189.19,189.30,68077
2020/06/09,11:10:00,189.30,189.37,189.29,189.37,32691
2020/06/09,11:11:00,189.37,189.40,189.27,189.28,44892
2020/06/09,11:12:00,189.29,189.30,189.19,189.25,33774
2020/06/09,11:13:00,189.25,189.30,189.17,189.27,49039
2020/06/09,11:14:00,189.27,189.27,189.07,189.08,57046
2020/06/09,11:15:00,189.08,189.09,188.94,188.94,102178
2020/06/09,11:16:00,188.94,189.01,188.81,188.82,81033
2020/06/09,11:17:00,188.82,188.99,188.82,188.95,37821
2020/06/09,11:18:00,188.96,188.99,188.86,188.98,36785
2020/06/09,11:19:00,188.98,189.09,188.93,189.09,52276
2020/06/09,11:20:00,189.09,189.17,189.05,189.14,45592
2020/06/09,11:21:00,189.14,189.19,189.06,189.10,83624
2020/06/09,11:22:00,189.10,189.15,189.04,189.12,48514
2020/06/09,11:23:00,189.12,189.24,189.10,189.13,50774
2020/06/09,11:24:00,189.13,189.29,189.13,189.23,55423
2020/06/09,11:25:00,189.23,189.30,189.22,189.27,62254
2020/06/09,11:26:00,189.26,189.28,189.22,189.24,70974
2020/06/09,11:27:00,189.24,189.26,189.09,189.15,87721
2020/06/09,11:28:00,189.15,189.21,189.10,189.19,45563
2020/06/09,11:29:00,189.19,189.22,189.15,189.22,41174
2020/06/09,11:30:00,189.22,189.29,189.17,189.22,61115
2020/06/09,11:31:00,189.22,189.33,189.14,189.29,99447
2020/06/09,11:32:00,189.29,189.31,189.21,189.24,55914
2020/06/09,11:33:00,189.24,189.25,188.97,188.97,96352
2020/06/09,11:34:00,188.96,189.00,188.92,188.97,42759
2020/06/09,11:35:00,188.97,189.09,188.92,189.08,55550
2020/06/09,11:36:00,189.09,189.11,188.97,189.00,38794
2020/06/09,11:37:00,188.99,189.00,188.83,188.83,94847
2020/06/09,11:38:00,188.83,188.84,188.69,188.73,92290
2020/06/09,11:39:00,188.73,188.79,188.59,188.59,55252
2020/06/09,11:40:00,188.59,188.67,188.55,188.61,72361
2020/06/09,11:41:00,188.61,188.78,188.61,188.76,40478
2020/06/09,11:42:00,188.76,188.91,188.74,188.89,46013
2020/06/09,11:43:00,188.90,188.90,188.81,188.83,37435
2020/06/09,11:44:00,188.83,188.95,188.80,188.81,61189
2020/06/09,11:45:00,188.81,188.81,188.68,188.69,50679
2020/06/09,11:46:00,188.69,188.82,188.67,188.71,60736
2020/06/09,11:47:00,188.70,188.75,188.68,188.70,24462
2020/06/09,11:48:00,188.71,188.72,188.58,188.65,44271
2020/06/09,11:49:00,188.65,188.68,188.60,188.67,47083
2020/06/09,11:50:00,188.68,188.79,188.67,188.70,40972
2020/06/09,11:51:00,188.70,188.85,188.70,188.85,27849
2020/06/09,11:52:00,188.85,188.93,188.80,188.88,45643
2020/06/09,11:53:00,188.88,188.88,188.84,188.87,27238
2020/06/09,11:54:00,188.87,188.95,188.85,188.95,36456
2020/06/09,11:55:00,188.95,188.95,188.88,188.89,27509
2020/06/09,11:56:00,188.89,188.92,188.85,188.91,17481
2020/06/09,11:57:00,188.98,188.98,188.86,188.90,75812
2020/06/09,11:58:00,188.90,188.92,188.85,188.87,27063
2020/06/09,11:59:00,188.87,188.88,188.75,188.77,59613
2020/06/09,12:00:00,188.77,188.77,188.65,188.72,51247
2020/06/09,12:01:00,188.72,188.80,188.72,188.80,37176
2020/06/09,12:02:00,188.80,188.80,188.74,188.76,32945
2020/06/09,12:03:00,188.76,188.80,188.75,188.78,23709
2020/06/09,12:04:00,188.78,188.80,188.73,188.77,30520
2020/06/09,12:05:00,188.77,188.82,188.75,188.80,31031
2020/06/09,12:06:00,188.80,188.84,188.75,188.80,27353
2020/06/09,12:07:00,188.80,188.90,188.78,188.86,31827
2020/06/09,12:08:00,188.86,188.93,188.83,188.89,56613
2020/06/09,12:09:00,188.86,189.07,188.86,189.07,86467
2020/06/09,12:10:00,189.07,189.07,188.98,189.04,41580
2020/06/09,12:11:00,189.04,189.11,189.02,189.08,69805
2020/06/09,12:12:00,189.08,189.21,189.08,189.21,37342
2020/06/09,12:13:00,189.21,189.21,188.96,189.00,93880
2020/06/09,12:14:00,188.99,189.14,188.99,189.13,52799
2020/06/09,12:15:00,189.11,189.14,189.07,189.08,53727
2020/06/09,12:16:00,189.08,189.12,189.01,189.02,31952
2020/06/09,12:17:00,189.02,189.03,188.93,188.96,48942
2020/06/09,12:18:00,188.96,189.00,188.90,188.99,25128
2020/06/09,12:19:00,188.99,189.10,188.98,189.09,32981
2020/06/09,12:20:00,189.09,189.10,189.02,189.05,62713
2020/06/09,12:21:00,189.06,189.11,189.04,189.09,26387
2020/06/09,12:22:00,189.10,189.17,189.10,189.17,36003
2020/06/09,12:23:00,189.18,189.18,189.10,189.14,65259
2020/06/09,12:24:00,189.14,189.20,189.12,189.15,27888
2020/06/09,12:25:00,189.15,189.18,189.11,189.17,20825
2020/06/09,12:26:00,189.17,189.25,189.15,189.25,38990
2020/06/09,12:27:00,189.25,189.25,189.18,189.23,25148
2020/06/09,12:28:00,189.23,189.24,189.14,189.17,21820
2020/06/09,12:29:00,189.17,189.17,189.11,189.13,22536
2020/06/09,12:30:00,189.13,189.19,189.13,189.17,20283
2020/06/09,12:31:00,189.16,189.16,189.09,189.16,38396
2020/06/09,12:32:00,189.16,189.20,189.12,189.14,38824
2020/06/09,12:33:00,189.14,189.15,189.06,189.06,26758
2020/06/09,12:34:00,189.06,189.07,189.03,189.05,26032
2020/06/09,12:35:00,189.05,189.06,189.00,189.03,35068
2020/06/09,12:36:00,189.03,189.04,188.96,188.97,31367
2020/06/09,12:37:00,188.97,189.15,188.97,189.05,38957
2020/06/09,12:38:00,189.05,189.12,189.05,189.08,33311
2020/06/09,12:39:00,189.08,189.15,189.06,189.15,83779
2020/06/09,12:40:00,189.15,189.33,189.15,189.25,83665
2020/06/09,12:41:00,189.25,189.27,189.22,189.22,30736
2020/06/09,12:42:00,189.22,189.23,189.13,189.14,38085
2020/06/09,12:43:00,189.14,189.17,189.10,189.16,35144
2020/06/09,12:44:00,189.16,189.16,189.16,189.16,772
2020/06/09,12:48:00,189.21,189.24,189.19,189.19,193490
2020/06/09,12:49:00,189.19,189.28,189.19,189.28,26185
2020/06/09,12:50:00,189.28,189.35,189.26,189.34,42699
2020/06/09,12:51:00,189.34,189.38,189.32,189.38,58698
2020/06/09,12:52:00,189.38,189.43,189.37,189.43,38907
2020/06/09,12:53:00,189.43,189.57,189.43,189.48,96274
2020/06/09,12:54:00,189.48,189.50,189.43,189.50,68841
2020/06/09,12:55:00,189.50,189.60,189.47,189.57,97243
2020/06/09,12:56:00,189.57,189.61,189.54,189.58,49349
2020/06/09,12:57:00,189.58,189.60,189.46,189.48,41581
2020/06/09,12:58:00,189.48,189.54,189.48,189.50,55338
2020/06/09,12:59:00,189.50,189.52,189.45,189.45,35243
2020/06/09,13:00:00,189.45,189.55,189.43,189.44,31674
2020/06/09,13:01:00,189.44,189.45,189.39,189.43,40918
2020/06/09,13:02:00,189.43,189.44,189.31,189.36,47763
2020/06/09,13:03:00,189.35,189.40,189.31,189.36,23625
2020/06/09,13:04:00,189.36,189.37,189.34,189.35,25422
2020/06/09,13:05:00,189.35,189.46,189.31,189.43,32347
2020/06/09,13:06:00,189.44,189.47,189.40,189.40,23552
2020/06/09,13:07:00,189.40,189.45,189.40,189.43,18966
2020/06/09,13:08:00,189.43,189.50,189.43,189.48,30211
2020/06/09,13:09:00,189.48,189.57,189.48,189.55,30277
2020/06/09,13:10:00,189.55,189.55,189.51,189.55,34933
2020/06/09,13:11:00,189.55,189.55,189.51,189.53,33673
2020/06/09,13:12:00,189.53,189.54,189.38,189.40,53417
2020/06/09,13:13:00,189.40,189.46,189.39,189.42,35212
2020/06/09,13:14:00,189.42,189.42,189.31,189.32,46129
2020/06/09,13:15:00,189.32,189.33,189.25,189.25,43863
2020/06/09,13:16:00,189.25,189.35,189.25,189.32,39995
2020/06/09,13:17:00,189.32,189.33,189.28,189.31,23077
2020/06/09,13:18:00,189.31,189.37,189.28,189.37,24057
2020/06/09,13:19:00,189.37,189.37,189.31,189.34,24551
2020/06/09,13:20:00,189.34,189.36,189.32,189.35,23524
2020/06/09,13:21:00,189.36,189.38,189.34,189.37,28013
2020/06/09,13:22:00,189.37,189.47,189.37,189.44,42141
2020/06/09,13:23:00,189.45,189.65,189.44,189.63,79962
2020/06/09,13:24:00,189.63,189.65,189.59,189.62,48681
2020/06/09,13:25:00,189.62,189.75,189.61,189.72,74666
2020/06/09,13:26:00,189.72,189.82,189.72,189.78,63301
2020/06/09,13:27:00,189.78,189.80,189.73,189.76,49336
2020/06/09,13:28:00,189.76,189.80,189.75,189.79,32554
2020/06/09,13:29:00,189.79,189.82,189.75,189.76,38238
2020/06/09,13:30:00,189.76,189.88,189.76,189.86,38338
2020/06/09,13:31:00,189.86,189.88,189.82,189.87,38575
2020/06/09,13:32:00,189.87,189.92,189.83,189.86,71486
2020/06/09,13:33:00,189.86,189.96,189.86,189.96,64847
2020/06/09,13:34:00,189.96,190.00,189.95,190.00,167828
2020/06/09,13:35:00,190.00,190.10,189.98,190.10,529573
2020/06/09,13:36:00,190.10,190.17,190.09,190.17,65081
2020/06/09,13:37:00,190.17,190.19,190.09,190.10,90113
2020/06/09,13:38:00,190.10,190.12,190.03,190.09,60793
2020/06/09,13:39:00,190.09,190.11,190.04,190.06,48295
2020/06/09,13:40:00,190.06,190.06,189.93,189.93,51653
2020/06/09,13:41:00,189.93,189.99,189.90,189.97,68686
2020/06/09,13:42:00,189.96,189.97,189.82,189.84,40160
2020/06/09,13:43:00,189.84,189.92,189.81,189.88,38442
2020/06/09,13:44:00,189.88,190.02,189.87,189.99,48778
2020/06/09,13:45:00,189.99,190.09,189.96,190.09,38422
2020/06/09,13:46:00,190.09,190.12,190.05,190.05,48182
2020/06/09,13:47:00,190.05,190.07,189.94,189.94,57791
2020/06/09,13:48:00,189.94,189.97,189.87,189.92,47362
2020/06/09,13:49:00,189.91,189.94,189.90,189.92,24794
2020/06/09,13:50:00,189.92,189.97,189.91,189.93,27445
2020/06/09,13:51:00,189.92,189.95,189.88,189.93,45891
2020/06/09,13:52:00,189.93,190.01,189.93,190.00,40700
2020/06/09,13:53:00,190.00,190.07,189.99,190.02,37057
2020/06/09,13:54:00,190.02,190.05,189.92,189.94,37538
2020/06/09,13:55:00,189.95,190.06,189.95,190.05,32853
2020/06/09,13:56:00,190.05,190.14,190.03,190.12,39467
2020/06/09,13:57:00,190.12,190.33,190.12,190.28,99777
2020/06/09,13:58:00,190.28,190.30,190.20,190.25,51871
2020/06/09,13:59:00,190.25,190.38,190.24,190.36,58102
2020/06/09,14:00:00,190.36,190.41,190.33,190.39,53146
2020/06/09,14:01:00,190.39,190.53,190.38,190.46,116630
2020/06/09,14:02:00,190.46,190.51,190.15,190.16,139474
2020/06/09,14:03:00,190.16,190.21,190.11,190.14,131188
2020/06/09,14:04:00,190.14,190.35,190.13,190.31,94592
2020/06/09,14:05:00,190.32,190.48,190.29,190.48,72110
2020/06/09,14:06:00,190.48,190.56,190.46,190.54,80016
2020/06/09,14:07:00,190.54,190.58,190.40,190.42,85327
2020/06/09,14:08:00,190.42,190.43,190.27,190.33,55017
2020/06/09,14:09:00,190.33,190.46,190.33,190.43,58530
2020/06/09,14:10:00,190.43,190.44,190.33,190.35,39413
2020/06/09,14:11:00,190.35,190.52,190.35,190.46,79797
2020/06/09,14:12:00,190.47,190.54,190.44,190.54,47764
2020/06/09,14:13:00,190.54,190.68,190.50,190.62,73222
2020/06/09,14:14:00,190.62,190.70,190.57,190.58,67254
2020/06/09,14:15:00,190.60,190.60,190.52,190.59,38769
2020/06/09,14:16:00,190.60,190.64,190.44,190.45,61782
2020/06/09,14:17:00,190.45,190.47,190.39,190.46,22028
2020/06/09,14:18:00,190.45,190.55,190.44,190.52,40270
2020/06/09,14:19:00,190.51,190.51,190.45,190.50,31685
2020/06/09,14:20:00,190.50,190.52,190.19,190.29,86189
2020/06/09,14:21:00,190.29,190.29,190.10,190.12,88950
2020/06/09,14:22:00,190.12,190.14,190.02,190.08,88077
2020/06/09,14:23:00,190.08,190.09,189.83,189.84,143280
2020/06/09,14:24:00,189.84,189.92,189.81,189.82,61831
2020/06/09,14:25:00,189.82,189.96,189.82,189.90,61252
2020/06/09,14:26:00,189.90,190.01,189.89,189.98,56253
2020/06/09,14:27:00,189.98,190.00,189.84,189.86,58764
2020/06/09,14:28:00,189.86,189.98,189.82,189.93,42491
2020/06/09,14:29:00,189.93,190.04,189.92,190.02,48406
2020/06/09,14:30:00,190.02,190.08,190.01,190.04,37915
2020/06/09,14:31:00,190.04,190.11,189.99,190.10,38055
2020/06/09,14:32:00,190.11,190.18,190.07,190.14,33688
2020/06/09,14:33:00,190.14,190.25,190.14,190.22,44816
2020/06/09,14:34:00,190.22,190.22,190.15,190.16,35636
2020/06/09,14:35:00,190.16,190.24,190.13,190.13,49116
2020/06/09,14:36:00,190.14,190.14,189.89,189.97,75582
2020/06/09,14:37:00,189.97,190.02,189.92,189.95,34733
2020/06/09,14:38:00,189.97,190.05,189.85,189.86,58169
2020/06/09,14:39:00,189.86,189.91,189.78,189.88,38926
2020/06/09,14:40:00,189.88,189.99,189.87,189.99,39574
2020/06/09,14:41:00,189.99,190.00,189.95,189.97,26692
2020/06/09,14:42:00,189.96,189.96,189.91,189.95,27423
2020/06/09,14:43:00,189.95,190.00,189.90,189.91,34282
2020/06/09,14:44:00,189.91,189.99,189.91,189.98,25028
2020/06/09,14:45:00,189.98,189.99,189.91,189.93,25804
2020/06/09,14:46:00,189.93,189.93,189.86,189.87,26879
2020/06/09,14:47:00,189.87,189.92,189.79,189.83,34205
2020/06/09,14:48:00,189.84,189.89,189.78,189.81,38029
2020/06/09,14:49:00,189.81,189.82,189.73,189.79,37458
2020/06/09,14:50:00,189.79,190.06,189.76,190.01,83035
2020/06/09,14:51:00,190.01,190.14,190.01,190.04,35207
2020/06/09,14:52:00,190.04,190.08,189.99,190.03,33093
2020/06/09,14:53:00,190.03,190.06,189.95,190.01,24644
2020/06/09,14:54:00,190.01,190.12,190.01,190.08,36627
2020/06/09,14:55:00,190.08,190.12,190.04,190.08,27371
2020/06/09,14:56:00,190.09,190.10,190.06,190.07,22876
2020/06/09,14:57:00,190.07,190.08,190.03,190.07,22838
2020/06/09,14:58:00,190.06,190.08,189.98,190.06,35935
2020/06/09,14:59:00,190.05,190.12,190.04,190.12,39953
2020/06/09,15:00:00,190.12,190.24,190.12,190.23,34867
2020/06/09,15:01:00,190.23,190.25,190.09,190.11,51104
2020/06/09,15:02:00,190.12,190.12,190.00,190.02,32793
2020/06/09,15:03:00,190.02,190.13,190.01,190.08,42449
2020/06/09,15:04:00,190.08,190.15,190.07,190.15,36066
2020/06/09,15:05:00,190.14,190.19,190.08,190.17,35963
2020/06/09,15:06:00,190.18,190.21,190.08,190.15,34624
2020/06/09,15:07:00,190.15,190.20,190.12,190.19,28361
2020/06/09,15:08:00,190.19,190.19,190.13,190.17,32091
2020/06/09,15:09:00,190.17,190.18,190.11,190.16,30555
2020/06/09,15:10:00,190.16,190.27,190.15,190.24,49357
2020/06/09,15:11:00,190.24,190.30,190.21,190.25,46167
2020/06/09,15:12:00,190.25,190.29,190.14,190.28,76856
2020/06/09,15:13:00,190.27,190.40,190.25,190.35,71967
2020/06/09,15:14:00,190.35,190.36,190.25,190.31,75469
2020/06/09,15:15:00,190.31,190.36,190.27,190.30,37238
2020/06/09,15:16:00,190.32,190.39,190.26,190.31,55381
2020/06/09,15:17:00,190.31,190.45,190.30,190.44,61942
2020/06/09,15:18:00,190.44,190.46,190.36,190.39,38481
2020/06/09,15:19:00,190.39,190.42,190.35,190.39,39935
2020/06/09,15:20:00,190.39,190.41,190.34,190.37,42844
2020/06/09,15:21:00,190.37,190.45,190.32,190.37,78315
2020/06/09,15:22:00,190.38,190.42,190.36,190.38,40984
2020/06/09,15:23:00,190.38,190.38,190.25,190.25,58159
2020/06/09,15:24:00,190.23,190.30,190.17,190.18,44434
2020/06/09,15:25:00,190.18,190.18,190.08,190.14,55222
2020/06/09,15:26:00,190.14,190.27,190.14,190.26,77920
2020/06/09,15:27:00,190.26,190.30,190.26,190.27,55477
2020/06/09,15:28:00,190.27,190.29,190.26,190.28,42703
2020/06/09,15:29:00,190.28,190.34,190.27,190.32,70238
2020/06/09,15:30:00,190.32,190.33,190.26,190.26,46046
2020/06/09,15:31:00,190.26,190.39,190.25,190.31,60915
2020/06/09,15:32:00,190.31,190.31,190.21,190.25,50832
2020/06/09,15:33:00,190.25,190.32,190.22,190.30,51892
2020/06/09,15:34:00,190.31,190.35,190.21,190.25,53556
2020/06/09,15:35:00,190.25,190.26,190.15,190.18,63620
2020/06/09,15:36:00,190.18,190.21,190.00,190.03,78986
2020/06/09,15:37:00,190.03,190.13,190.00,190.03,78095
2020/06/09,15:38:00,190.03,190.08,189.95,189.95,90200
2020/06/09,15:39:00,189.95,190.14,189.89,190.10,79075
2020/06/09,15:40:00,190.10,190.23,190.09,190.21,46316
2020/06/09,15:41:00,190.21,190.24,190.18,190.23,67404
2020/06/09,15:42:00,190.23,190.30,190.22,190.29,66234
2020/06/09,15:43:00,190.29,190.47,190.28,190.38,123833
2020/06/09,15:44:00,190.38,190.40,190.32,190.36,43152
2020/06/09,15:45:00,190.36,190.36,190.08,190.12,88083
2020/06/09,15:46:00,190.12,190.14,190.03,190.11,71375
2020/06/09,15:47:00,190.11,190.14,190.00,190.01,70009
2020/06/09,15:48:00,190.01,190.03,189.77,189.95,121368
2020/06/09,15:49:00,189.95,189.96,189.85,189.94,87646
2020/06/09,15:50:00,189.94,189.97,189.81,189.90,74152
2020/06/09,15:51:00,189.88,189.91,189.54,189.71,179009
2020/06/09,15:52:00,189.73,189.78,189.48,189.49,143373
2020/06/09,15:53:00,189.43,189.62,189.43,189.61,143388
2020/06/09,15:54:00,189.52,189.64,189.52,189.58,122365
2020/06/09,15:55:00,189.59,189.92,189.58,189.88,122841
2020/06/09,15:56:00,189.73,189.95,189.72,189.94,136732
2020/06/09,15:57:00,189.91,190.00,189.76,189.80,186908
2020/06/10,09:31:00,191.13,191.39,191.01,191.26,678684
2020/06/10,09:32:00,191.26,191.46,191.13,191.26,147207
2020/06/10,09:33:00,191.25,191.70,191.24,191.46,182724
2020/06/10,09:34:00,191.46,191.59,191.37,191.41,138865
2020/06/10,09:35:00,191.40,191.58,191.35,191.49,132476
2020/06/10,09:36:00,191.49,191.80,191.49,191.50,195937
2020/06/10,09:37:00,191.50,191.64,191.43,191.58,157164
2020/06/10,09:38:00,191.58,191.77,191.55,191.76,83119
2020/06/10,09:39:00,191.75,191.88,191.71,191.87,110999
2020/06/10,09:40:00,191.87,192.11,191.87,192.09,232334
2020/06/10,09:41:00,192.09,192.61,192.08,192.57,265502
2020/06/10,09:42:00,192.57,192.80,192.45,192.56,203743
2020/06/10,09:43:00,192.46,192.46,192.17,192.28,247673
2020/06/10,09:44:00,192.29,192.44,192.27,192.39,133117
2020/06/10,09:45:00,192.39,192.46,192.25,192.31,94671
2020/06/10,09:46:00,192.31,192.48,192.31,192.38,104388
2020/06/10,09:47:00,192.38,192.48,191.88,192.03,247693
2020/06/10,09:48:00,192.06,192.14,191.71,191.83,143190
2020/06/10,09:49:00,191.83,191.99,191.80,191.88,81469
2020/06/10,09:50:00,191.87,192.19,191.86,192.14,114285
2020/06/10,09:51:00,192.14,192.42,192.14,192.39,137555
2020/06/10,09:52:00,192.39,192.61,192.39,192.59,151603
2020/06/10,09:53:00,192.59,192.59,192.11,192.11,115960
2020/06/10,09:54:00,192.11,192.35,192.11,192.35,73410
2020/06/10,09:55:00,192.35,192.35,192.19,192.20,89796
2020/06/10,09:56:00,192.20,192.29,192.09,192.28,87948
2020/06/10,09:57:00,192.28,192.41,192.22,192.35,83136
2020/06/10,09:58:00,192.35,192.44,192.25,192.44,87712
2020/06/10,09:59:00,192.44,192.71,192.41,192.65,139462
2020/06/10,10:00:00,192.66,192.74,192.51,192.73,147873
2020/06/10,10:01:00,192.73,192.94,192.70,192.94,162482
2020/06/10,10:02:00,192.94,193.03,192.89,193.00,168234
2020/06/10,10:03:00,193.00,193.29,192.93,193.23,139700
2020/06/10,10:04:00,193.23,193.35,193.23,193.34,35457
2020/06/10,10:05:00,193.13,193.34,193.13,193.34,110283
2020/06/10,10:06:00,193.16,193.20,192.93,193.05,175538
2020/06/10,10:07:00,193.05,193.38,193.05,193.36,110230
2020/06/10,10:08:00,193.36,193.43,193.30,193.42,106492
2020/06/10,10:09:00,193.42,193.44,193.20,193.41,125068
2020/06/10,10:10:00,193.41,193.58,193.35,193.55,168627
2020/06/10,10:11:00,193.55,193.65,193.52,193.64,128997
2020/06/10,10:12:00,193.64,193.65,193.45,193.47,157751
2020/06/10,10:13:00,193.46,193.62,193.45,193.48,149480
2020/06/10,10:14:00,193.48,193.55,193.40,193.43,112575
2020/06/10,10:15:00,193.43,193.43,193.07,193.21,110326
2020/06/10,10:16:00,193.21,193.26,192.90,192.97,137457
2020/06/10,10:17:00,192.96,193.21,192.90,193.19,113177
2020/06/10,10:18:00,193.19,193.33,193.12,193.25,123003
2020/06/10,10:19:00,193.25,193.33,192.71,192.73,213553
2020/06/10,10:20:00,192.73,192.74,192.68,192.69,11129
2020/06/10,10:35:00,193.42,193.57,193.36,193.55,1715007
2020/06/10,10:36:00,193.46,193.65,193.45,193.65,138352
2020/06/10,10:37:00,193.65,193.82,193.60,193.82,113478
2020/06/10,10:38:00,193.82,193.87,193.74,193.75,101682
2020/06/10,10:39:00,193.75,193.78,193.67,193.68,81011
2020/06/10,10:40:00,193.68,193.87,193.57,193.82,64249
2020/06/10,10:41:00,193.82,193.97,193.75,193.97,74543
2020/06/10,10:42:00,193.97,193.97,193.85,193.85,68395
2020/06/10,10:43:00,193.85,193.92,193.67,193.71,70728
2020/06/10,10:44:00,193.71,193.79,193.60,193.72,72444
2020/06/10,10:45:00,193.72,193.77,193.61,193.67,52053
2020/06/10,10:46:00,193.68,193.87,193.67,193.83,66582
2020/06/10,10:47:00,193.83,193.93,193.78,193.92,56934
2020/06/10,10:48:00,193.92,193.97,193.75,193.78,59554
2020/06/10,10:49:00,193.78,193.89,193.75,193.82,74221
2020/06/10,10:50:00,193.82,193.93,193.82,193.87,63489
2020/06/10,10:51:00,193.87,193.94,193.82,193.86,73515
2020/06/10,10:52:00,193.86,193.90,193.52,193.56,120624
2020/06/10,10:53:00,193.55,193.57,193.19,193.31,144450
2020/06/10,10:54:00,193.31,193.40,193.25,193.35,56048
2020/06/10,10:55:00,193.35,193.36,193.33,193.36,6125
2020/06/10,10:56:00,193.29,193.36,193.26,193.27,75444
2020/06/10,10:57:00,193.21,193.21,192.92,192.97,169068
2020/06/10,10:58:00,192.97,193.17,192.94,193.13,57491
2020/06/10,10:59:00,193.13,193.25,193.09,193.13,76722
2020/06/10,11:00:00,193.04,193.44,193.00,193.43,111564
2020/06/10,11:01:00,193.43,193.47,193.35,193.44,72300
2020/06/10,11:02:00,193.44,193.65,193.40,193.64,123093
2020/06/10,11:03:00,193.64,193.73,193.55,193.64,56746
2020/06/10,11:04:00,193.64,193.69,193.59,193.67,43706
2020/06/10,11:05:00,193.67,193.69,193.62,193.64,45582
2020/06/10,11:06:00,193.64,193.70,193.55,193.59,63240
2020/06/10,11:07:00,193.59,193.70,193.55,193.65,30298
2020/06/10,11:08:00,193.65,193.66,193.47,193.50,63024
2020/06/10,11:09:00,193.50,193.52,193.31,193.48,48792
2020/06/10,11:10:00,193.48,193.53,193.43,193.47,27821
2020/06/10,11:11:00,193.47,193.67,193.46,193.67,30007
2020/06/10,11:12:00,193.66,193.69,193.50,193.65,77208
2020/06/10,11:13:00,193.65,193.71,193.60,193.71,48121
2020/06/10,11:14:00,193.71,193.81,193.63,193.64,47446
2020/06/10,11:15:00,193.64,193.80,193.64,193.80,105197
2020/06/10,11:16:00,193.80,193.93,193.79,193.88,64834
2020/06/10,11:17:00,193.88,193.95,193.85,193.89,73359
2020/06/10,11:18:00,193.89,193.94,193.87,193.88,56209
2020/06/10,11:19:00,193.89,193.91,193.81,193.87,47509
2020/06/10,11:20:00,193.87,193.93,193.83,193.91,41211
2020/06/10,11:21:00,193.91,193.97,193.84,193.90,36199
2020/06/10,11:22:00,193.89,193.91,193.78,193.88,44513
2020/06/10,11:23:00,193.88,193.97,193.84,193.89,42057
2020/06/10,11:24:00,193.90,193.90,193.68,193.72,74968
2020/06/10,11:25:00,193.71,193.72,193.61,193.64,47657
2020/06/10,11:26:00,193.64,193.75,193.64,193.71,31225
2020/06/10,11:27:00,193.72,193.83,193.71,193.76,37361
2020/06/10,11:28:00,193.75,193.75,193.56,193.60,51931
2020/06/10,11:29:00,193.60,193.71,193.56,193.61,48703
2020/06/10,11:30:00,193.61,193.70,193.61,193.69,13954
2020/06/10,11:35:00,193.46,193.50,193.40,193.45,237825
2020/06/10,11:36:00,193.43,193.44,193.10,193.17,90894
2020/06/10,11:37:00,193.16,193.36,193.16,193.35,54272
2020/06/10,11:38:00,193.35,193.50,193.33,193.48,47238
2020/06/10,11:39:00,193.48,193.64,193.39,193.61,56018
2020/06/10,11:40:00,193.63,193.66,193.58,193.61,38724
2020/06/10,11:41:00,193.61,193.74,193.56,193.69,52803
2020/06/10,11:42:00,193.70,193.70,193.53,193.57,36791
2020/06/10,11:43:00,193.57,193.59,193.50,193.54,43365
2020/06/10,11:44:00,193.54,193.59,193.47,193.51,33936
2020/06/10,11:45:00,193.51,193.59,193.44,193.53,50722
2020/06/10,11:46:00,193.53,193.58,193.35,193.42,43418
2020/06/10,11:47:00,193.42,193.44,193.33,193.42,31758
2020/06/10,11:48:00,193.42,193.45,193.30,193.36,30840
2020/06/10,11:49:00,193.37,193.41,193.25,193.28,33320
2020/06/10,11:50:00,193.28,193.31,193.23,193.25,31205
2020/06/10,11:51:00,193.25,193.41,193.24,193.35,57757
2020/06/10,11:52:00,193.35,193.47,193.34,193.40,37620
2020/06/10,11:53:00,193.40,193.44,193.37,193.43,24877
2020/06/10,11:54:00,193.40,193.49,193.40,193.49,42449
2020/06/10,11:55:00,193.49,193.58,193.46,193.49,44944
2020/06/10,11:56:00,193.49,193.50,193.26,193.29,36215
2020/06/10,11:57:00,193.29,193.35,193.26,193.27,40351
2020/06/10,11:58:00,193.27,193.30,193.14,193.20,36945
2020/06/10,11:59:00,193.20,193.25,193.12,193.14,34305
2020/06/10,12:00:00,193.14,193.15,192.98,193.06,68869
2020/06/10,12:01:00,193.06,193.37,192.97,193.36,92200
2020/06/10,12:02:00,193.37,193.49,193.26,193.26,65376
2020/06/10,12:03:00,193.26,193.34,192.97,193.03,43370
2020/06/10,12:04:00,193.03,193.14,192.99,193.09,49093
2020/06/10,12:05:00,193.10,193.17,193.01,193.03,39918
2020/06/10,12:06:00,193.03,193.10,192.96,192.98,41215
2020/06/10,12:07:00,192.98,193.13,192.93,193.09,56624
2020/06/10,12:08:00,193.09,193.12,192.95,193.00,44909
2020/06/10,12:09:00,193.00,193.14,192.84,192.85,64220
2020/06/10,12:10:00,192.85,193.06,192.81,193.03,71411
2020/06/10,12:11:00,193.03,193.17,193.03,193.14,41967
2020/06/10,12:12:00,193.14,193.23,193.04,193.18,42756
2020/06/10,12:13:00,193.18,193.29,193.11,193.26,31338
2020/06/10,12:14:00,193.26,193.31,193.20,193.22,42734
2020/06/10,12:15:00,193.22,193.30,193.22,193.29,4382
2020/06/10,12:19:00,193.59,193.77,193.59,193.75,232894
2020/06/10,12:20:00,193.78,193.81,193.67,193.73,72686
2020/06/10,12:21:00,193.72,193.84,193.72,193.82,74187
2020/06/10,12:22:00,193.82,193.96,193.82,193.95,86083
2020/06/10,12:23:00,193.95,194.04,193.91,194.02,152462
2020/06/10,12:24:00,194.02,194.04,193.84,193.94,145423
2020/06/10,12:25:00,193.94,194.04,193.89,194.04,69066
2020/06/10,12:26:00,194.04,194.11,193.99,194.11,71094
2020/06/10,12:27:00,194.11,194.11,194.00,194.03,59063
2020/06/10,12:28:00,194.03,194.17,194.03,194.15,55967
2020/06/10,12:29:00,194.15,194.23,194.14,194.22,72566
2020/06/10,12:30:00,194.23,194.42,194.22,194.36,134772
2020/06/10,12:31:00,194.36,194.39,194.24,194.30,59987
2020/06/10,12:32:00,194.30,194.37,194.24,194.25,62103
2020/06/10,12:33:00,194.24,194.25,194.12,194.17,55064
2020/06/10,12:34:00,194.17,194.18,194.09,194.16,32592
2020/06/10,12:38:00,194.30,194.39,194.29,194.37,219626
2020/06/10,12:39:00,194.37,194.53,194.37,194.53,82483
2020/06/10,12:40:00,194.53,194.58,194.47,194.56,105959
2020/06/10,12:41:00,194.56,194.65,194.51,194.63,75548
2020/06/10,12:42:00,194.63,194.97,194.62,194.86,168456
2020/06/10,12:43:00,194.86,194.99,194.86,194.89,163324
2020/06/10,12:44:00,194.89,194.90,194.78,194.85,76209
2020/06/10,12:45:00,194.85,194.97,194.85,194.86,57609
2020/06/10,12:46:00,194.86,194.90,194.78,194.90,67537
2020/06/10,12:47:00,194.90,195.09,194.87,195.03,323362
2020/06/10,12:48:00,195.02,195.26,195.02,195.24,145205
2020/06/10,12:49:00,195.24,195.25,195.09,195.10,65544
2020/06/10,12:50:00,195.10,195.14,195.05,195.08,68995
2020/06/10,12:51:00,195.08,195.08,194.99,195.01,69068
2020/06/10,12:52:00,195.01,195.09,195.00,195.08,56607
2020/06/10,12:53:00,195.09,195.23,195.06,195.20,80403
2020/06/10,12:54:00,195.21,195.21,195.11,195.12,57350
2020/06/10,12:55:00,195.12,195.15,195.06,195.10,44437
2020/06/10,12:56:00,195.09,195.14,195.00,195.00,59227
2020/06/10,12:57:00,195.00,195.05,194.99,195.01,53869
2020/06/10,12:58:00,195.01,195.05,195.01,195.02,45435
2020/06/10,12:59:00,195.02,195.04,194.97,195.02,72464
2020/06/10,13:00:00,195.02,195.03,194.99,194.99,101052
2020/06/10,13:01:00,194.99,195.04,194.89,194.92,126621
2020/06/10,13:02:00,194.92,195.09,194.90,195.07,132079
2020/06/10,13:03:00,195.06,195.33,195.05,195.31,84767
2020/06/10,13:04:00,195.31,195.67,195.31,195.65,227514
2020/06/10,13:05:00,195.66,195.72,195.49,195.60,136139
2020/06/10,13:06:00,195.60,195.83,195.60,195.79,94761
2020/06/10,13:14:00,196.10,196.10,195.94,195.96,930517
2020/06/10,13:15:00,195.96,195.96,195.86,195.94,234075
2020/06/10,13:16:00,195.94,196.16,195.93,196.09,90474
2020/06/10,13:17:00,196.08,196.14,195.99,196.00,55767
2020/06/10,13:18:00,196.00,196.05,195.96,196.04,77691
2020/06/10,13:19:00,196.04,196.11,195.99,196.00,62734
2020/06/10,13:20:00,196.00,196.02,195.88,195.93,68041
2020/06/10,13:21:00,195.93,196.05,195.92,196.03,31283
2020/06/10,13:22:00,195.94,196.00,195.90,195.99,73952
2020/06/10,13:23:00,195.99,196.02,195.93,195.98,117211
2020/06/10,13:24:00,195.98,196.11,195.97,196.06,55803
2020/06/10,13:25:00,196.07,196.08,195.95,196.03,82924
2020/06/10,13:26:00,196.03,196.03,195.95,196.01,50916
2020/06/10,13:27:00,196.01,196.07,195.94,195.95,66037
2020/06/10,13:28:00,195.95,196.02,195.92,195.92,44013
2020/06/10,13:29:00,195.92,195.99,195.90,195.93,73428
2020/06/10,13:30:00,195.93,196.01,195.87,195.90,86548
2020/06/10,13:31:00,195.90,196.28,195.90,196.28,182473
2020/06/10,13:32:00,196.28,196.38,196.06,196.11,126159
2020/06/10,13:33:00,196.13,196.16,195.95,196.06,66580
2020/06/10,13:34:00,196.06,196.06,196.00,196.05,45255
2020/06/10,13:35:00,196.05,196.14,196.01,196.06,45230
2020/06/10,13:36:00,196.07,196.07,196.00,196.04,43274
2020/06/10,13:37:00,196.04,196.07,196.00,196.07,34005
2020/06/10,13:38:00,196.07,196.08,196.00,196.03,44706
2020/06/10,13:39:00,196.05,196.07,195.98,196.04,49207
2020/06/10,13:40:00,196.04,196.07,195.98,195.99,68927
2020/06/10,13:41:00,196.00,196.11,195.95,196.05,116394
2020/06/10,13:42:00,196.05,196.05,195.92,195.94,63324
2020/06/10,13:43:00,195.94,195.98,195.84,195.90,63295
2020/06/10,13:44:00,195.90,195.91,195.79,195.81,54948
2020/06/10,13:45:00,195.81,195.83,195.43,195.46,191735
2020/06/10,13:46:00,195.46,195.64,195.46,195.63,67858
2020/06/10,13:47:00,195.62,195.67,195.50,195.60,84133
2020/06/10,13:48:00,195.60,195.67,195.59,195.65,75582
2020/06/10,13:49:00,195.65,195.78,195.64,195.73,42939
2020/06/10,13:50:00,195.72,195.74,195.62,195.68,64697
2020/06/10,13:52:00,195.76,195.79,195.74,195.78,81874
2020/06/10,13:53:00,195.75,195.78,195.67,195.71,114989
2020/06/10,13:54:00,195.71,195.75,195.67,195.69,66492
2020/06/10,13:55:00,195.72,195.79,195.64,195.64,80155
2020/06/10,13:56:00,195.64,195.72,195.63,195.68,75315
2020/06/10,13:57:00,195.70,195.74,195.68,195.68,80317
2020/06/10,13:58:00,195.68,195.71,195.60,195.61,47189
2020/06/10,13:59:00,195.61,195.64,195.51,195.62,86142
2020/06/10,14:00:00,195.62,195.70,195.59,195.63,89804
2020/06/10,14:01:00,195.65,196.05,194.75,195.10,281111
2020/06/10,14:02:00,195.15,196.20,195.15,196.19,227338
2020/06/10,14:03:00,196.19,196.57,195.81,196.40,220153
2020/06/10,14:04:00,196.40,196.87,196.31,196.64,152740
2020/06/10,14:05:00,196.64,196.71,196.45,196.68,101119
2020/06/10,14:06:00,196.68,197.18,196.68,197.16,268761
2020/06/10,14:07:00,197.16,197.18,196.76,196.93,252694
2020/06/10,14:08:00,196.95,196.96,196.78,196.78,84198
2020/06/10,14:09:00,196.78,196.83,196.45,196.45,120873
2020/06/10,14:10:00,196.45,196.70,196.27,196.34,181071
2020/06/10,14:11:00,196.34,196.82,196.34,196.72,90064
2020/06/10,14:12:00,196.72,196.80,196.64,196.73,64682
2020/06/10,14:13:00,196.73,196.76,196.53,196.66,78432
2020/06/10,14:14:00,196.66,196.75,196.55,196.74,58940
2020/06/10,14:15:00,196.75,196.95,196.71,196.95,119698
2020/06/10,14:16:00,196.96,197.15,196.89,197.04,153273
2020/06/10,14:17:00,197.04,197.63,197.01,197.48,200703
2020/06/10,14:18:00,197.48,197.82,197.47,197.80,147448
2020/06/10,14:19:00,197.80,197.91,197.76,197.86,126343
2020/06/10,14:20:00,197.86,197.88,197.72,197.73,159511
2020/06/10,14:21:00,197.72,197.86,197.69,197.85,105875
2020/06/10,14:22:00,197.85,197.85,197.74,197.79,16696
2020/06/10,14:30:00,197.85,197.91,197.70,197.89,921300
2020/06/10,14:31:00,197.89,197.97,197.62,197.77,121613
2020/06/10,14:32:00,197.77,197.89,197.77,197.82,88992
2020/06/10,14:33:00,197.82,197.90,197.69,197.81,135378
2020/06/10,14:34:00,197.81,197.90,197.72,197.73,97016
2020/06/10,14:35:00,197.73,197.81,197.37,197.40,96344
2020/06/10,14:36:00,197.40,197.71,197.40,197.67,97911
2020/06/10,14:37:00,197.67,197.81,197.58,197.62,78754
2020/06/10,14:38:00,197.62,197.64,197.28,197.44,115222
2020/06/10,14:39:00,197.43,197.48,197.31,197.39,106333
2020/06/10,14:40:00,197.39,197.50,197.25,197.27,68414
2020/06/10,14:41:00,197.27,197.37,196.54,196.57,210641
2020/06/10,14:42:00,196.57,196.92,196.53,196.83,137060
2020/06/10,14:43:00,196.83,196.88,196.57,196.71,134658
2020/06/10,14:44:00,196.71,197.03,196.71,196.92,133787
2020/06/10,14:45:00,196.91,196.97,196.76,196.96,30523
2020/06/10,14:48:00,197.68,197.85,197.53,197.54,525845
2020/06/10,14:49:00,197.40,197.54,197.23,197.44,142644
2020/06/10,14:50:00,197.45,197.50,197.09,197.14,86319
2020/06/10,14:51:00,197.14,197.46,196.95,197.08,108631
2020/06/10,14:52:00,197.08,197.08,196.70,196.92,142817
2020/06/10,14:53:00,196.91,197.14,196.87,196.95,76643
2020/06/10,14:54:00,196.96,197.00,196.48,196.65,136044
2020/06/10,14:55:00,196.66,196.66,196.24,196.42,168152
2020/06/10,14:56:00,196.41,196.61,196.33,196.46,91068
2020/06/10,14:57:00,196.46,196.86,196.46,196.76,117838
2020/06/10,14:58:00,196.76,196.83,196.62,196.81,59816
2020/06/10,14:59:00,196.81,197.08,196.73,197.03,101374
2020/06/10,15:00:00,197.03,197.03,196.83,196.99,101895
2020/06/10,15:01:00,196.99,197.12,196.80,197.00,96672
2020/06/10,15:02:00,197.00,197.02,196.58,196.69,129166
2020/06/10,15:03:00,196.69,196.72,196.22,196.27,79900
2020/06/10,15:04:00,196.27,196.59,196.24,196.55,106779
2020/06/10,15:05:00,196.55,196.59,196.38,196.55,81914
2020/06/10,15:06:00,196.55,196.96,196.55,196.92,143808
2020/06/10,15:07:00,196.92,196.96,196.88,196.92,101163
2020/06/10,15:08:00,196.92,197.17,196.91,197.10,127151
2020/06/10,15:09:00,197.10,197.50,196.99,197.47,131017
2020/06/10,15:10:00,197.47,197.57,197.23,197.46,157637
2020/06/10,15:11:00,197.46,197.73,197.37,197.69,170268
2020/06/10,15:12:00,197.67,197.83,197.60,197.79,65319
2020/06/10,15:14:00,197.49,197.49,197.28,197.29,195832
2020/06/10,15:15:00,197.48,197.75,197.44,197.71,143112
2020/06/10,15:16:00,197.71,197.75,197.53,197.65,60705
2020/06/10,15:17:00,197.65,197.77,197.52,197.53,61587
2020/06/10,15:18:00,197.53,197.58,197.37,197.42,48780
2020/06/10,15:19:00,197.42,197.76,197.38,197.62,78591
2020/06/10,15:20:00,197.62,197.84,197.59,197.76,67296
2020/06/10,15:21:00,197.76,197.80,197.66,197.72,51083
2020/06/10,15:22:00,197.72,197.79,197.46,197.73,70912
2020/06/10,15:23:00,197.73,197.83,197.63,197.65,80824
2020/06/10,15:24:00,197.65,197.70,197.54,197.63,45115
2020/06/10,15:25:00,197.62,197.80,197.59,197.77,61159
2020/06/10,15:26:00,197.77,197.89,197.69,197.80,136379
2020/06/10,15:27:00,197.80,197.83,197.56,197.64,63515
2020/06/10,15:28:00,197.64,198.00,197.62,198.00,161874
2020/06/10,15:29:00,198.00,198.24,197.96,198.14,176942
2020/06/10,15:30:00,198.14,198.51,198.11,198.36,204376
2020/06/10,15:31:00,198.36,198.52,198.30,198.45,107467
2020/06/10,15:32:00,198.45,198.50,197.92,198.08,205922
2020/06/10,15:33:00,198.09,198.24,198.06,198.20,186535
2020/06/10,15:34:00,198.20,198.30,198.14,198.26,84335
2020/06/10,15:35:00,198.26,198.33,198.24,198.29,58116
2020/06/10,15:36:00,198.29,198.30,198.02,198.08,164953
2020/06/10,15:37:00,198.08,198.20,198.07,198.12,82804
2020/06/10,15:38:00,198.12,198.35,198.07,198.33,137940
2020/06/10,15:39:00,198.33,198.47,198.30,198.39,124605
2020/06/10,15:40:00,198.38,198.43,196.84,196.84,80821
2020/06/11,09:31:00,193.13,193.39,192.41,193.18,419306
2020/06/11,09:32:00,193.16,193.89,193.01,193.74,378719
2020/06/11,09:33:00,193.45,193.62,192.79,192.94,349863
2020/06/11,09:34:00,192.94,192.97,192.11,192.30,277676
2020/06/11,09:35:00,192.30,192.57,192.05,192.38,245112
2020/06/11,09:36:00,192.38,192.48,192.04,192.35,273224
2020/06/11,09:37:00,192.33,192.73,192.23,192.57,194575
2020/06/11,09:38:00,192.57,192.73,192.50,192.55,160475
2020/06/11,09:39:00,192.55,192.77,192.21,192.28,223579
2020/06/11,09:40:00,192.28,192.66,192.02,192.59,200062
2020/06/11,09:41:00,192.58,192.70,192.32,192.70,179961
2020/06/11,09:42:00,192.70,193.26,192.67,193.26,287339
2020/06/11,09:43:00,193.26,193.37,192.62,192.77,169440
2020/06/11,09:44:00,192.78,193.14,192.64,193.06,151100
2020/06/11,09:45:00,193.06,193.40,192.87,193.32,111522
2020/06/11,09:46:00,193.32,193.50,193.15,193.15,186208
2020/06/11,09:47:00,193.14,193.18,192.95,193.11,131782
2020/06/11,09:48:00,193.11,193.39,193.02,193.34,127178
2020/06/11,09:49:00,193.34,193.47,193.18,193.46,93008
2020/06/11,09:50:00,193.46,193.70,193.33,193.55,129850
2020/06/11,09:51:00,193.55,193.78,193.46,193.67,113043
2020/06/11,09:52:00,193.66,193.81,193.56,193.78,126890
2020/06/11,09:53:00,193.78,193.90,193.60,193.86,119246
2020/06/11,09:54:00,193.86,194.10,193.83,193.97,184500
2020/06/11,09:55:00,193.97,194.03,193.82,193.85,106519
2020/06/11,09:56:00,193.85,194.24,193.77,194.23,148670
2020/06/11,09:57:00,194.22,194.58,194.21,194.50,219001
2020/06/11,09:58:00,194.50,194.88,194.48,194.88,136862
2020/06/11,09:59:00,194.88,195.02,194.64,194.67,251559
2020/06/11,10:00:00,194.67,194.93,194.57,194.93,103541
2020/06/11,10:01:00,194.93,195.02,194.88,194.96,185957
2020/06/11,10:02:00,194.96,195.00,194.82,194.87,152524
2020/06/11,10:03:00,194.89,194.89,194.60,194.63,150088
2020/06/11,10:04:00,194.63,194.70,194.51,194.61,123983
2020/06/11,10:05:00,194.61,194.83,194.55,194.79,127075
2020/06/11,10:06:00,194.79,195.14,194.75,195.14,129260
2020/06/11,10:07:00,195.14,195.48,195.14,195.40,144995
2020/06/11,10:08:00,195.40,195.51,195.37,195.50,127638
2020/06/11,10:09:00,195.50,195.54,195.14,195.17,104267
2020/06/11,10:10:00,195.15,195.16,194.81,194.86,166802
2020/06/11,10:11:00,194.86,195.05,194.81,195.02,90925
2020/06/11,10:12:00,195.02,195.34,194.96,195.31,85855
2020/06/11,10:13:00,195.31,195.55,195.31,195.51,110064
2020/06/11,10:14:00,195.51,195.61,195.44,195.60,125244
2020/06/11,10:15:00,195.60,195.73,195.51,195.61,146110
2020/06/11,10:16:00,195.61,195.68,195.55,195.60,135460
2020/06/11,10:17:00,195.60,195.76,195.47,195.51,108158
2020/06/11,10:18:00,195.51,195.53,195.09,195.10,149285
2020/06/11,10:19:00,195.10,195.20,194.95,195.02,122394
2020/06/11,10:20:00,195.00,195.22,194.95,195.17,95757
2020/06/11,10:21:00,195.17,195.50,195.12,195.15,92458
2020/06/11,10:22:00,195.16,195.18,194.80,195.07,149447
2020/06/11,10:23:00,195.07,195.20,194.98,195.10,81876
2020/06/11,10:24:00,195.10,195.28,195.07,195.12,59331
2020/06/11,10:25:00,195.13,195.23,195.03,195.10,53099
2020/06/11,10:26:00,195.10,195.14,194.86,194.88,79544
2020/06/11,10:27:00,194.89,194.92,194.65,194.91,109726
2020/06/11,10:28:00,194.91,195.13,194.68,194.74,83112
2020/06/11,10:29:00,194.74,194.74,194.41,194.44,129668
2020/06/11,10:30:00,194.44,194.49,194.30,194.38,112228
2020/06/11,10:31:00,194.37,194.66,194.33,194.48,106771
2020/06/11,10:32:00,194.48,194.74,194.48,194.70,68930
2020/06/11,10:33:00,194.70,194.86,194.67,194.82,73314
2020/06/11,10:34:00,194.82,195.28,194.82,195.26,80748
2020/06/11,10:35:00,195.27,195.46,195.19,195.30,101919
2020/06/11,10:36:00,195.30,195.30,195.05,195.10,92236
2020/06/11,10:37:00,195.10,195.18,195.03,195.12,48413
2020/06/11,10:38:00,195.13,195.23,195.03,195.05,47143
2020/06/11,10:39:00,195.06,195.30,195.06,195.27,63645
2020/06/11,10:40:00,195.27,195.34,195.19,195.20,77969
2020/06/11,10:41:00,195.20,195.27,195.01,195.01,67005
2020/06/11,10:42:00,195.01,195.13,194.97,195.10,67521
2020/06/11,10:43:00,195.10,195.17,194.89,194.89,53193
2020/06/11,10:44:00,194.89,194.90,194.56,194.60,107224
2020/06/11,10:45:00,194.59,194.95,194.58,194.70,98601
2020/06/11,10:46:00,194.70,194.81,194.70,194.79,57315
2020/06/11,10:47:00,194.79,194.83,194.45,194.49,82141
2020/06/11,10:48:00,194.49,194.63,194.36,194.43,78540
2020/06/11,10:49:00,194.43,194.53,194.39,194.40,88574
2020/06/11,10:50:00,194.42,194.44,194.25,194.28,75209
2020/06/11,10:51:00,194.28,194.29,194.08,194.17,211648
2020/06/11,10:52:00,194.17,194.21,194.03,194.03,143547
2020/06/11,10:53:00,194.03,194.14,193.94,194.10,154993
2020/06/11,10:54:00,194.10,194.12,193.86,193.88,122432
2020/06/11,10:55:00,193.88,193.98,193.85,193.90,53634
2020/06/11,10:56:00,193.90,193.90,193.72,193.74,81968
2020/06/11,10:57:00,193.74,193.78,193.58,193.75,75364
2020/06/11,10:58:00,193.75,193.77,193.60,193.67,53032
2020/06/11,10:59:00,193.67,193.67,193.30,193.42,165369
2020/06/11,11:00:00,193.43,193.43,193.05,193.28,132003
2020/06/11,11:01:00,193.28,193.29,193.00,193.03,178641
2020/06/11,11:02:00,193.03,193.11,192.92,193.05,259157
2020/06/11,11:03:00,193.05,193.31,192.94,193.22,100464
2020/06/11,11:04:00,193.22,193.36,193.06,193.34,92986
2020/06/11,11:05:00,193.36,193.46,193.09,193.28,141721
2020/06/11,11:06:00,193.28,193.71,193.22,193.67,134948
2020/06/11,11:07:00,193.67,193.85,193.65,193.76,103143
2020/06/11,11:08:00,193.76,193.76,193.54,193.60,78866
2020/06/11,11:09:00,193.60,193.86,193.58,193.74,68058
2020/06/11,11:10:00,193.75,193.75,193.29,193.55,192611
2020/06/11,11:11:00,193.55,193.61,193.36,193.52,55423
2020/06/11,11:12:00,193.52,193.73,193.49,193.66,65634
2020/06/11,11:13:00,193.66,193.72,193.57,193.58,82903
2020/06/11,11:14:00,193.58,193.59,193.32,193.34,78268
2020/06/11,11:15:00,193.34,193.41,193.11,193.16,85177
2020/06/11,11:16:00,193.16,193.68,193.16,193.59,89927
2020/06/11,11:17:00,193.58,193.62,193.30,193.42,102317
2020/06/11,11:18:00,193.42,193.50,193.34,193.48,45045
2020/06/11,11:19:00,193.48,193.55,193.30,193.44,100458
2020/06/11,11:20:00,193.44,193.45,193.33,193.36,97709
2020/06/11,11:21:00,193.36,193.48,193.17,193.41,123014
2020/06/11,11:22:00,193.42,193.69,193.41,193.69,55739
2020/06/11,11:23:00,193.69,193.78,193.53,193.57,67138
2020/06/11,11:24:00,193.57,193.58,193.46,193.57,34743
2020/06/11,11:25:00,193.58,193.62,193.48,193.51,54070
2020/06/11,11:26:00,193.51,193.52,193.34,193.37,46324
2020/06/11,11:27:00,193.37,193.50,193.29,193.40,34995
2020/06/11,11:28:00,193.40,193.41,193.17,193.25,41915
2020/06/11,11:29:00,193.25,193.25,192.95,192.98,97894
2020/06/11,11:30:00,192.98,193.04,192.88,193.02,103625
2020/06/11,11:31:00,193.02,193.21,192.92,193.04,101679
2020/06/11,11:32:00,193.04,193.18,192.96,193.13,78548
2020/06/11,11:33:00,193.12,193.16,192.84,192.93,78837
2020/06/11,11:34:00,192.91,193.05,192.88,192.94,79423
2020/06/11,11:35:00,192.94,192.95,192.80,192.85,81159
2020/06/11,11:36:00,192.85,192.95,192.81,192.92,62199
2020/06/11,11:37:00,192.92,193.16,192.92,192.95,71252
2020/06/11,11:38:00,192.95,193.20,192.94,193.19,108326
2020/06/11,11:39:00,193.19,193.27,193.13,193.22,42176
2020/06/11,11:40:00,193.22,193.24,193.00,193.00,66716
2020/06/11,11:41:00,193.00,193.09,192.58,192.66,140718
2020/06/11,11:42:00,192.67,192.83,192.61,192.64,76096
2020/06/11,11:43:00,192.64,192.76,192.46,192.68,115870
2020/06/11,11:44:00,192.68,192.69,192.42,192.52,154176
2020/06/11,11:45:00,192.52,192.62,192.34,192.61,93865
2020/06/11,11:46:00,192.61,192.68,192.49,192.54,63079
2020/06/11,11:47:00,192.54,192.54,192.16,192.18,110361
2020/06/11,11:48:00,192.18,192.43,192.15,192.40,91956
2020/06/11,11:49:00,192.42,192.55,192.36,192.52,88286
2020/06/11,11:50:00,192.52,192.52,192.16,192.24,72077
2020/06/11,11:51:00,192.24,192.60,192.11,192.54,103752
2020/06/11,11:52:00,192.54,192.54,192.30,192.44,75398
2020/06/11,11:53:00,192.44,192.57,192.35,192.36,60450
2020/06/11,11:54:00,192.36,192.56,192.24,192.56,80230
2020/06/11,11:55:00,192.56,192.68,192.37,192.42,134572
2020/06/11,11:56:00,192.41,192.73,192.30,192.70,60112
2020/06/11,11:57:00,192.70,192.70,192.51,192.55,40223
2020/06/11,11:58:00,192.55,192.59,192.43,192.48,30402
2020/06/11,11:59:00,192.48,192.49,192.34,192.40,47128
2020/06/11,12:00:00,192.40,192.67,192.40,192.66,68105
2020/06/11,12:01:00,192.66,192.72,192.33,192.42,94900
2020/06/11,12:02:00,192.42,192.42,192.09,192.13,71851
2020/06/11,12:03:00,192.13,192.41,192.13,192.36,65002
2020/06/11,12:04:00,192.36,192.63,192.33,192.61,132664
2020/06/11,12:05:00,192.61,192.61,192.35,192.37,135806
2020/06/11,12:06:00,192.37,192.44,192.30,192.31,50162
2020/06/11,12:07:00,192.31,192.31,191.76,191.81,280605
2020/06/11,12:08:00,191.81,192.09,191.78,192.00,133111
2020/06/11,12:09:00,192.00,192.02,191.61,191.61,97249
2020/06/11,12:10:00,191.61,191.78,191.58,191.64,62393
2020/06/11,12:11:00,191.64,191.87,191.60,191.68,60567
2020/06/11,12:12:00,191.68,191.85,191.60,191.65,59738
2020/06/11,12:13:00,191.65,191.78,191.55,191.72,53644
2020/06/11,12:14:00,191.72,191.72,191.21,191.27,112591
2020/06/11,12:15:00,191.29,191.45,191.15,191.25,94659
2020/06/11,12:16:00,191.25,191.32,190.95,190.97,164150
2020/06/11,12:17:00,190.97,191.18,190.96,191.06,85879
2020/06/11,12:18:00,191.07,191.07,190.83,190.84,107687
2020/06/11,12:19:00,190.84,191.00,190.73,190.76,105634
2020/06/11,12:20:00,190.76,190.76,190.30,190.38,158617
2020/06/11,12:21:00,190.38,190.81,190.38,190.62,110656
2020/06/11,12:22:00,190.62,190.83,190.50,190.67,142944
2020/06/11,12:23:00,190.67,190.87,190.58,190.82,84009
2020/06/11,12:24:00,190.82,190.82,190.65,190.77,104149
2020/06/11,12:25:00,190.77,190.79,190.41,190.49,94449
2020/06/11,12:26:00,190.50,190.50,190.15,190.15,94659
2020/06/11,12:27:00,190.14,190.31,189.78,189.96,258817
2020/06/11,12:28:00,189.96,190.10,189.52,189.53,161236
2020/06/11,12:29:00,189.51,190.09,189.51,189.99,216332
2020/06/11,12:30:00,189.98,189.98,189.61,189.82,105812
2020/06/11,12:31:00,189.82,190.16,189.77,190.13,102305
2020/06/11,12:32:00,190.12,190.39,190.07,190.39,74378
2020/06/11,12:33:00,190.39,190.57,190.27,190.53,99412
2020/06/11,12:34:00,190.53,190.53,190.33,190.46,81772
2020/06/11,12:35:00,190.46,190.46,190.17,190.20,58583
2020/06/11,12:36:00,190.20,190.34,190.03,190.34,82302
2020/06/11,12:37:00,190.34,190.41,190.28,190.31,56113
2020/06/11,12:38:00,190.32,190.38,190.28,190.33,43533
2020/06/11,12:39:00,190.33,190.45,190.16,190.35,67374
2020/06/11,12:40:00,190.35,190.37,190.10,190.10,41112
2020/06/11,12:41:00,190.10,190.34,189.95,189.95,67296
2020/06/11,12:42:00,189.95,190.06,189.80,189.80,59774
2020/06/11,12:43:00,189.80,189.98,189.75,189.94,80352
2020/06/11,12:44:00,189.94,189.97,189.32,189.33,124912
2020/06/11,12:45:00,189.33,189.56,189.14,189.22,120126
2020/06/11,12:46:00,189.22,189.47,189.14,189.22,106484
2020/06/11,12:47:00,189.22,189.52,189.17,189.50,110506
2020/06/11,12:48:00,189.51,189.53,189.16,189.24,99152
2020/06/11,12:49:00,189.24,189.24,188.79,188.82,228550
2020/06/11,12:50:00,188.82,188.82,188.34,188.59,252399
2020/06/11,12:51:00,188.59,188.77,188.52,188.55,107867
2020/06/11,12:52:00,188.54,188.89,188.41,188.83,109578
2020/06/11,12:53:00,188.81,188.90,188.54,188.81,81466
2020/06/11,12:54:00,188.81,188.94,188.38,188.46,97616
2020/06/11,12:55:00,188.46,188.68,188.35,188.35,130166
2020/06/11,12:56:00,188.35,188.59,188.20,188.41,116510
2020/06/11,12:57:00,188.42,188.98,188.38,188.82,145009
2020/06/11,12:58:00,188.82,188.89,188.69,188.81,89123
2020/06/11,12:59:00,188.81,188.81,188.43,188.47,117461
2020/06/11,13:00:00,188.48,188.79,188.48,188.61,144256
2020/06/11,13:01:00,188.62,188.99,188.40,188.87,136910
2020/06/11,13:02:00,188.87,189.29,188.84,189.15,128772
2020/06/11,13:03:00,189.15,189.15,188.91,189.03,79871
2020/06/11,13:04:00,189.03,189.30,189.02,189.08,73518
2020/06/11,13:05:00,189.08,189.33,189.00,189.25,96426
2020/06/11,13:06:00,189.25,189.25,188.91,189.05,66597
2020/06/11,13:07:00,189.05,189.15,188.97,189.06,49379
2020/06/11,13:08:00,189.04,189.15,188.94,189.03,62658
2020/06/11,13:09:00,189.03,189.43,189.03,189.37,106216
2020/06/11,13:10:00,189.39,189.40,189.11,189.27,65303
2020/06/11,13:11:00,189.28,189.28,188.88,188.96,73428
2020/06/11,13:12:00,188.96,189.36,188.94,189.24,72554
2020/06/11,13:13:00,189.24,189.57,189.20,189.54,85029
2020/06/11,13:14:00,189.54,189.65,189.43,189.58,85628
2020/06/11,13:15:00,189.58,189.65,189.54,189.61,102143
2020/06/11,13:16:00,189.61,189.87,189.50,189.81,118783
2020/06/11,13:17:00,189.81,190.05,189.81,190.03,136600
2020/06/11,13:18:00,190.03,190.16,189.90,190.15,125823
2020/06/11,13:19:00,190.15,190.16,190.03,190.08,97442
2020/06/11,13:20:00,190.08,190.09,189.87,189.95,105874
2020/06/11,13:21:00,189.95,190.15,189.95,190.09,79574
2020/06/11,13:22:00,190.09,190.29,190.06,190.28,75966
2020/06/11,13:23:00,190.28,190.39,190.18,190.32,93475
2020/06/11,13:24:00,190.32,190.48,190.24,190.45,103968
2020/06/11,13:25:00,190.45,190.59,190.40,190.54,86221
2020/06/11,13:26:00,190.54,190.63,190.31,190.48,127475
2020/06/11,13:27:00,190.48,190.57,190.24,190.25,82954
2020/06/11,13:28:00,190.25,190.35,189.96,190.11,104058
2020/06/11,13:29:00,190.10,190.15,189.78,189.78,83669
2020/06/11,13:30:00,189.78,190.04,189.78,189.91,73468
2020/06/11,13:31:00,189.91,190.14,189.72,190.14,81417
2020/06/11,13:32:00,190.14,190.16,189.81,189.81,61284
2020/06/11,13:33:00,189.81,189.87,189.73,189.75,51491
2020/06/11,13:34:00,189.75,189.92,189.75,189.92,42395
2020/06/11,13:35:00,189.92,190.26,189.91,190.09,74449
2020/06/11,13:36:00,190.09,190.11,189.65,189.66,55562
2020/06/11,13:37:00,189.68,189.89,189.58,189.82,55360
2020/06/11,13:38:00,189.82,190.00,189.59,189.61,56813
2020/06/11,13:39:00,189.62,189.64,189.51,189.59,42514
2020/06/11,13:40:00,189.59,189.77,189.31,189.40,61072
2020/06/11,13:41:00,189.40,189.55,189.31,189.47,60728
2020/06/11,13:42:00,189.47,189.53,189.33,189.36,37180
2020/06/11,13:43:00,189.36,189.46,189.31,189.42,43706
2020/06/11,13:44:00,189.41,189.46,189.21,189.23,63158
2020/06/11,13:45:00,189.23,189.26,188.97,189.01,130987
2020/06/11,13:46:00,189.01,189.25,189.01,189.19,37888
2020/06/11,13:47:00,189.17,189.35,189.17,189.19,48815
2020/06/11,13:48:00,189.19,189.19,189.00,189.17,58171
2020/06/11,13:49:00,189.17,189.51,189.09,189.33,54363
2020/06/11,13:50:00,189.33,189.33,189.13,189.24,60642
2020/06/11,13:51:00,189.24,189.49,189.10,189.45,65920
2020/06/11,13:52:00,189.45,189.48,189.23,189.27,61303
2020/06/11,13:53:00,189.27,189.45,189.21,189.40,45005
2020/06/11,13:54:00,189.40,189.40,189.25,189.28,30791
2020/06/11,13:55:00,189.29,189.78,189.27,189.78,75856
2020/06/11,13:56:00,189.77,189.89,189.48,189.82,54118
2020/06/11,13:57:00,189.82,189.82,189.62,189.67,54198
2020/06/11,13:58:00,189.64,189.66,189.37,189.49,60175
2020/06/11,13:59:00,189.49,189.65,189.39,189.51,50516
2020/06/11,14:00:00,189.51,189.73,189.46,189.60,52156
2020/06/11,14:01:00,189.61,189.62,189.32,189.34,76480
2020/06/11,14:02:00,189.32,189.44,189.00,189.00,99968
2020/06/11,14:03:00,189.00,189.11,188.96,188.99,101468
2020/06/11,14:04:00,188.99,189.23,188.97,189.03,39818
2020/06/11,14:05:00,189.03,189.07,188.94,189.00,47326
2020/06/11,14:06:00,189.00,189.42,188.96,189.42,132308
2020/06/11,14:07:00,189.40,189.53,189.30,189.47,149548
2020/06/11,14:08:00,189.47,189.47,189.18,189.20,122199
2020/06/11,14:09:00,189.20,189.38,189.17,189.33,124007
2020/06/11,14:10:00,189.33,189.42,189.12,189.18,55961
2020/06/11,14:11:00,189.15,189.36,188.92,188.94,92377
2020/06/11,14:12:00,188.94,188.94,188.66,188.72,94158
2020/06/11,14:13:00,188.73,188.75,188.57,188.61,66176
2020/06/11,14:14:00,188.61,188.81,188.61,188.74,59857
2020/06/11,14:15:00,188.74,188.74,188.60,188.63,58480
2020/06/11,14:16:00,188.63,188.74,188.52,188.69,73463
2020/06/11,14:17:00,188.69,188.87,188.65,188.85,75308
2020/06/11,14:18:00,188.84,188.87,188.63,188.63,54526
2020/06/11,14:19:00,188.63,188.80,188.51,188.74,72129
2020/06/11,14:20:00,188.73,188.73,188.43,188.57,76203
2020/06/11,14:21:00,188.57,188.81,188.45,188.68,75060
2020/06/11,14:22:00,188.68,188.99,188.63,188.88,74913
2020/06/11,14:23:00,188.88,188.89,188.70,188.73,60079
2020/06/11,14:24:00,188.73,188.82,188.63,188.82,59948
2020/06/11,14:25:00,188.82,189.09,188.78,188.99,60349
2020/06/11,14:26:00,188.99,189.12,188.92,189.00,70460
2020/06/11,14:27:00,189.00,189.10,188.95,188.96,57700
2020/06/11,14:28:00,188.96,189.16,188.86,189.16,52400
2020/06/11,14:29:00,189.16,189.35,189.07,189.21,60323
2020/06/11,14:30:00,189.22,189.22,188.91,188.96,68713
2020/06/11,14:31:00,188.95,189.00,188.82,188.92,54286
2020/06/11,14:32:00,188.92,189.12,188.90,188.91,129923
2020/06/11,14:33:00,188.91,188.95,188.46,188.56,125321
2020/06/11,14:34:00,188.56,188.61,188.41,188.59,90100
2020/06/11,14:35:00,188.58,188.72,188.52,188.61,68313
2020/06/11,14:36:00,188.61,188.67,188.43,188.45,57861
2020/06/11,14:37:00,188.41,188.44,188.16,188.17,118483
2020/06/11,14:38:00,188.17,188.25,188.05,188.09,80681
2020/06/11,14:39:00,188.09,188.28,188.08,188.23,63997
2020/06/11,14:40:00,188.23,188.32,188.17,188.22,83645
2020/06/11,14:41:00,188.23,188.41,187.88,188.07,220257
2020/06/11,14:42:00,188.07,188.15,187.97,188.11,97616
2020/06/11,14:43:00,188.11,188.29,187.99,188.04,96828
2020/06/11,14:44:00,188.04,188.08,187.87,187.88,82340
2020/06/11,14:45:00,187.88,188.23,187.78,188.05,113943
2020/06/11,14:46:00,188.06,188.40,188.02,188.37,98423
2020/06/11,14:47:00,188.39,188.54,188.17,188.37,104206
2020/06/11,14:48:00,188.37,188.43,188.02,188.10,88959
2020/06/11,14:49:00,188.10,188.25,188.02,188.10,89648
2020/06/11,14:50:00,188.10,188.19,187.96,187.96,66547
2020/06/11,14:51:00,187.98,188.22,187.96,188.18,80254
2020/06/11,14:52:00,188.19,188.24,187.76,187.80,95812
2020/06/11,14:53:00,187.80,187.90,187.71,187.82,87543
2020/06/11,14:54:00,187.82,187.95,187.66,187.78,101378
2020/06/11,14:55:00,187.79,187.88,187.70,187.75,75922
2020/06/11,14:56:00,187.72,188.00,187.56,187.98,79954
2020/06/11,14:57:00,187.98,188.11,187.83,187.96,110090
2020/06/11,14:58:00,187.96,188.21,187.91,188.05,70267
2020/06/11,14:59:00,188.05,188.05,187.54,187.61,168465
2020/06/11,15:00:00,187.61,188.17,187.61,188.13,115426
2020/06/11,15:01:00,188.13,188.13,187.57,187.85,102882
2020/06/11,15:02:00,187.85,188.22,187.77,188.22,87818
2020/06/11,15:03:00,188.22,188.49,188.18,188.46,116828
2020/06/11,15:04:00,188.46,188.60,188.32,188.59,137976
2020/06/11,15:05:00,188.60,188.64,188.44,188.62,80300
2020/06/11,15:06:00,188.62,188.86,188.59,188.82,98167
2020/06/11,15:07:00,188.82,188.83,188.44,188.44,85219
2020/06/11,15:08:00,188.44,188.49,188.17,188.47,138613
2020/06/11,15:09:00,188.51,188.73,188.32,188.45,89899
2020/06/11,15:10:00,188.45,188.83,188.34,188.57,74736
2020/06/11,15:11:00,188.57,188.71,188.35,188.67,110070
2020/06/11,15:12:00,188.67,188.98,188.57,188.92,107161
2020/06/11,15:13:00,188.92,189.00,188.62,188.67,94177
2020/06/11,15:14:00,188.67,188.71,188.41,188.47,81019
2020/06/11,15:15:00,188.47,188.49,188.17,188.24,82920
2020/06/11,15:16:00,188.24,188.78,188.03,188.64,121373
2020/06/11,15:17:00,188.64,188.65,188.23,188.31,55864
2020/06/11,15:18:00,188.31,188.43,187.99,188.02,102643
2020/06/11,15:19:00,188.02,188.13,187.61,187.64,169869
2020/06/11,15:20:00,187.64,188.11,187.64,188.04,108553
2020/06/11,15:21:00,188.04,188.06,187.67,187.70,94031
2020/06/11,15:22:00,187.70,187.93,187.54,187.59,97716
2020/06/11,15:23:00,187.59,187.64,187.38,187.53,156163
2020/06/11,15:24:00,187.53,187.73,187.47,187.54,100746
2020/06/11,15:25:00,187.54,187.54,187.15,187.20,126073
2020/06/11,15:26:00,187.20,187.35,187.11,187.26,135659
2020/06/11,15:27:00,187.26,187.51,187.15,187.16,133242
2020/06/11,15:28:00,187.16,187.28,187.02,187.04,128670
2020/06/11,15:29:00,187.04,187.24,186.79,187.22,292806
2020/06/11,15:30:00,187.23,187.50,187.09,187.23,116383
2020/06/11,15:31:00,187.23,187.62,186.84,187.61,206674
2020/06/11,15:32:00,187.73,187.84,187.01,187.09,156082
2020/06/11,15:33:00,187.10,187.43,186.98,187.12,132124
2020/06/11,15:34:00,187.06,187.46,187.06,187.45,107728
2020/06/11,15:35:00,187.45,187.64,187.22,187.46,125505
2020/06/11,15:36:00,187.46,187.47,186.95,187.13,151550
2020/06/11,15:37:00,187.13,187.42,187.11,187.40,134249
2020/06/11,15:38:00,187.40,187.69,187.22,187.66,152596
2020/06/11,15:39:00,187.66,187.66,187.07,187.07,144546
2020/06/11,15:40:00,187.07,187.40,187.01,187.22,117725
2020/06/11,15:41:00,187.22,187.55,187.17,187.55,116733
2020/06/11,15:42:00,187.55,187.87,187.45,187.84,182183
2020/06/11,15:43:00,187.84,188.16,187.83,188.04,156450
2020/06/11,15:44:00,188.01,188.26,188.00,188.21,159710
2020/06/11,15:45:00,188.21,188.42,188.14,188.36,137682
2020/06/11,15:46:00,188.37,188.38,187.84,187.87,210670
2020/06/11,15:47:00,187.85,188.00,187.55,187.59,131926
2020/06/11,15:48:00,187.58,187.70,187.24,187.56,186817
2020/06/11,15:49:00,187.55,187.67,187.30,187.33,165321
2020/06/11,15:50:00,187.33,187.40,187.02,187.11,188199
2020/06/11,15:51:00,187.11,187.11,186.40,187.00,486537
2020/06/11,15:52:00,186.80,186.90,186.59,186.63,254581
2020/06/11,15:53:00,186.62,186.77,186.54,186.77,220087
2020/06/11,15:54:00,186.80,187.00,186.80,186.95,234180
2020/06/11,15:55:00,187.16,187.64,186.27,186.27,715856
2020/06/12,09:31:00,190.54,190.85,190.10,190.71,308645
2020/06/12,09:32:00,190.71,191.32,190.40,190.92,303406
2020/06/12,09:33:00,190.92,190.92,190.11,190.28,223064
2020/06/12,09:34:00,190.28,190.71,189.86,190.68,293498
2020/06/12,09:35:00,190.68,191.00,190.67,190.78,183628
2020/06/12,09:36:00,190.78,191.07,190.68,190.96,169147
2020/06/12,09:37:00,190.96,191.15,190.71,191.08,170480
2020/06/12,09:38:00,191.13,191.18,190.56,190.56,175479
2020/06/12,09:39:00,190.58,190.63,190.24,190.28,179241
2020/06/12,09:40:00,190.28,190.97,190.18,190.82,164292
2020/06/12,09:41:00,190.80,191.07,190.70,190.98,194556
2020/06/12,09:42:00,190.98,191.25,190.98,191.21,134111
2020/06/12,09:43:00,191.22,191.55,191.22,191.51,184153
2020/06/12,09:44:00,191.51,191.67,191.32,191.37,168448
2020/06/12,09:45:00,191.37,191.66,191.33,191.56,138444
2020/06/12,09:46:00,191.56,191.72,191.45,191.61,211616
2020/06/12,09:47:00,191.61,191.63,191.18,191.36,197973
2020/06/12,09:48:00,191.36,191.44,190.96,191.13,141377
2020/06/12,09:49:00,191.13,191.13,190.93,190.93,123977
2020/06/12,09:50:00,190.93,191.02,190.61,190.87,163617
2020/06/12,09:51:00,190.87,191.15,190.84,191.15,116704
2020/06/12,09:52:00,191.15,191.27,190.93,191.22,123844
2020/06/12,09:53:00,191.22,191.43,191.11,191.17,92863
2020/06/12,09:54:00,191.17,191.18,190.98,191.17,84783
2020/06/12,09:55:00,191.17,191.26,191.08,191.15,72241
2020/06/12,09:56:00,191.15,191.19,191.05,191.11,69528
2020/06/12,09:57:00,191.12,191.24,191.02,191.09,66187
2020/06/12,09:58:00,191.09,191.12,190.83,190.88,93463
2020/06/12,09:59:00,190.88,191.00,190.85,190.93,62216
2020/06/12,10:00:00,190.93,191.05,190.90,190.93,70543
2020/06/12,10:01:00,190.93,191.00,190.66,190.66,114702
2020/06/12,10:02:00,190.66,190.97,190.56,190.88,101108
2020/06/12,10:03:00,190.88,191.19,190.86,191.14,128465
2020/06/12,10:04:00,191.14,191.27,191.03,191.06,101369
2020/06/12,10:05:00,191.07,191.14,190.98,191.12,67957
2020/06/12,10:06:00,191.12,191.17,190.92,190.96,76188
2020/06/12,10:07:00,190.96,191.05,190.83,190.88,72833
2020/06/12,10:08:00,190.89,191.12,190.89,191.04,62156
2020/06/12,10:09:00,191.04,191.15,190.82,190.85,118524
2020/06/12,10:10:00,190.85,191.00,190.75,190.81,112466
2020/06/12,10:11:00,190.81,190.85,190.58,190.67,82526
2020/06/12,10:12:00,190.67,190.85,190.60,190.60,63324
2020/06/12,10:13:00,190.60,190.60,190.35,190.48,94220
2020/06/12,10:14:00,190.48,190.60,190.20,190.23,69278
2020/06/12,10:15:00,190.21,190.23,189.95,190.07,153680
2020/06/12,10:16:00,190.07,190.22,190.05,190.08,63653
2020/06/12,10:17:00,190.08,190.17,190.02,190.16,90923
2020/06/12,10:18:00,190.16,190.29,190.11,190.23,67171
2020/06/12,10:19:00,190.23,190.26,190.08,190.12,53379
2020/06/12,10:20:00,190.12,190.14,189.82,189.88,82570
2020/06/12,10:21:00,189.88,190.29,189.88,190.29,83476
2020/06/12,10:22:00,190.29,190.67,190.28,190.58,79106
2020/06/12,10:23:00,190.58,190.72,190.55,190.70,64227
2020/06/12,10:24:00,190.68,190.73,190.55,190.58,59386
2020/06/12,10:25:00,190.58,190.87,190.55,190.87,72079
2020/06/12,10:26:00,190.87,190.96,190.64,190.90,88352
2020/06/12,10:27:00,190.91,190.97,190.36,190.36,86729
2020/06/12,10:28:00,190.36,190.54,190.27,190.38,87812
2020/06/12,10:29:00,190.38,190.44,190.16,190.16,75744
2020/06/12,10:30:00,190.16,190.31,190.06,190.07,52572
2020/06/12,10:31:00,190.07,190.30,189.96,190.28,82618
2020/06/12,10:32:00,190.28,190.48,190.19,190.25,87094
2020/06/12,10:33:00,190.25,190.32,190.10,190.27,54400
2020/06/12,10:34:00,190.27,190.47,190.13,190.19,73726
2020/06/12,10:35:00,190.19,190.41,190.19,190.40,55600
2020/06/12,10:36:00,190.41,190.41,190.18,190.29,60031
2020/06/12,10:37:00,190.29,190.34,190.18,190.31,58618
2020/06/12,10:38:00,190.31,190.31,189.92,189.93,85107
2020/06/12,10:39:00,189.93,190.00,189.78,189.86,105144
2020/06/12,10:40:00,189.86,189.95,189.56,189.68,111325
2020/06/12,10:41:00,189.68,189.79,189.63,189.76,122719
2020/06/12,10:42:00,189.76,189.89,189.58,189.80,94666
2020/06/12,10:43:00,189.80,189.97,189.76,189.87,71245
2020/06/12,10:44:00,189.87,189.98,189.82,189.97,62959
2020/06/12,10:45:00,189.99,190.06,189.84,189.96,97734
2020/06/12,10:46:00,189.96,190.24,189.62,190.22,105383
2020/06/12,10:47:00,190.22,190.38,190.17,190.27,70835
2020/06/12,10:48:00,190.27,190.35,189.85,189.98,142098
2020/06/12,10:49:00,189.99,190.04,189.69,189.71,90539
2020/06/12,10:50:00,189.71,189.85,189.63,189.71,74830
2020/06/12,10:51:00,189.71,189.74,189.33,189.33,82839
2020/06/12,10:52:00,189.33,189.50,189.18,189.19,84198
2020/06/12,10:53:00,189.19,189.39,189.10,189.21,78496
2020/06/12,10:54:00,189.19,189.22,188.65,188.72,207194
2020/06/12,10:55:00,188.72,188.96,188.64,188.96,82854
2020/06/12,10:56:00,188.96,189.19,188.85,189.15,82659
2020/06/12,10:57:00,189.15,189.23,188.75,188.84,75572
2020/06/12,10:58:00,188.84,188.84,188.53,188.64,82143
2020/06/12,10:59:00,188.64,188.75,188.29,188.34,104201
2020/06/12,11:00:00,188.34,188.39,187.96,188.07,199174
2020/06/12,11:01:00,188.07,188.42,188.04,188.26,87516
2020/06/12,11:02:00,188.26,188.39,188.04,188.11,67269
2020/06/12,11:03:00,188.11,188.13,187.67,187.74,147439
2020/06/12,11:04:00,187.74,187.74,187.45,187.50,126447
2020/06/12,11:05:00,187.50,187.51,187.00,187.02,182303
2020/06/12,11:06:00,187.02,187.74,187.00,187.72,123839
2020/06/12,11:07:00,187.72,188.14,187.69,187.95,131805
2020/06/12,11:08:00,187.95,188.08,187.84,187.88,97014
2020/06/12,11:09:00,187.88,188.14,187.88,188.06,105272
2020/06/12,11:10:00,188.06,188.44,188.00,188.32,102575
2020/06/12,11:11:00,188.32,188.37,188.13,188.14,109068
2020/06/12,11:12:00,188.14,188.23,188.02,188.08,83129
2020/06/12,11:13:00,188.08,188.36,188.05,188.31,97529
2020/06/12,11:14:00,188.30,188.38,188.21,188.25,56201
2020/06/12,11:15:00,188.25,188.26,187.69,187.70,155706
2020/06/12,11:16:00,187.70,188.50,187.67,188.14,145260
2020/06/12,11:17:00,188.14,188.23,187.70,187.90,109051
2020/06/12,11:18:00,187.90,187.95,187.56,187.59,88923
2020/06/12,11:19:00,187.59,187.85,187.40,187.49,91997
2020/06/12,11:20:00,187.49,187.51,187.00,187.06,116262
2020/06/12,11:21:00,187.06,187.66,187.03,187.63,108379
2020/06/12,11:22:00,187.63,187.82,187.55,187.64,117059
2020/06/12,11:23:00,187.63,187.65,187.12,187.16,61418
2020/06/12,11:24:00,187.16,187.55,187.12,187.16,76728
2020/06/12,11:25:00,187.16,187.24,187.00,187.24,104550
2020/06/12,11:26:00,187.24,187.79,187.24,187.65,147266
2020/06/12,11:27:00,187.65,187.83,187.40,187.70,103616
2020/06/12,11:28:00,187.70,188.03,187.65,188.02,73800
2020/06/12,11:29:00,188.02,188.13,187.88,188.03,83907
2020/06/12,11:30:00,188.02,188.30,188.00,188.08,100971
2020/06/12,11:31:00,188.08,188.38,188.08,188.32,79939
2020/06/12,11:32:00,188.32,188.32,188.08,188.28,86378
2020/06/12,11:33:00,188.23,188.23,187.80,187.80,94671
2020/06/12,11:34:00,187.80,188.32,187.75,188.20,103078
2020/06/12,11:35:00,188.20,188.69,188.09,188.57,145903
2020/06/12,11:36:00,188.61,188.99,188.56,188.98,199741
2020/06/12,11:37:00,188.98,189.05,188.86,188.92,100552
2020/06/12,11:38:00,188.92,189.00,188.72,188.97,75357
2020/06/12,11:39:00,188.97,189.30,188.97,189.30,76256
2020/06/12,11:40:00,189.30,189.54,189.28,189.30,98603
2020/06/12,11:41:00,189.30,189.39,189.22,189.37,87662
2020/06/12,11:42:00,189.37,189.43,189.22,189.30,70383
2020/06/12,11:43:00,189.30,189.37,189.04,189.36,68740
2020/06/12,11:44:00,189.36,189.41,189.13,189.17,53655
2020/06/12,11:45:00,189.17,189.20,188.77,188.88,116714
2020/06/12,11:46:00,188.87,189.07,188.82,188.92,53189
2020/06/12,11:47:00,188.92,189.26,188.91,189.17,58037
2020/06/12,11:48:00,189.17,189.73,189.11,189.60,102719
2020/06/12,11:49:00,189.61,189.71,189.44,189.51,82280
2020/06/12,11:50:00,189.52,189.68,189.52,189.63,65463
2020/06/12,11:51:00,189.63,189.64,189.33,189.38,81665
2020/06/12,11:52:00,189.38,189.66,189.26,189.35,62937
2020/06/12,11:53:00,189.35,189.38,189.03,189.09,52842
2020/06/12,11:54:00,189.09,189.28,189.01,189.12,68870
2020/06/12,11:55:00,189.12,189.53,189.12,189.50,60720
2020/06/12,11:56:00,189.51,189.73,189.41,189.72,49080
2020/06/12,11:57:00,189.72,189.79,189.59,189.76,67984
2020/06/12,11:58:00,189.76,189.93,189.76,189.82,77712
2020/06/12,11:59:00,189.82,189.86,189.66,189.86,81486
2020/06/12,12:00:00,189.86,189.98,189.81,189.83,70538
2020/06/12,12:01:00,189.83,189.86,189.65,189.75,87976
2020/06/12,12:02:00,189.75,189.78,189.57,189.61,80768
2020/06/12,12:03:00,189.61,189.74,189.54,189.74,44679
2020/06/12,12:04:00,189.74,189.88,189.66,189.81,75101
2020/06/12,12:05:00,189.81,190.03,189.80,189.96,112282
2020/06/12,12:06:00,189.97,190.07,189.91,189.93,81578
2020/06/12,12:07:00,189.93,190.11,189.93,190.04,60264
2020/06/12,12:08:00,190.05,190.19,189.94,189.99,67365
2020/06/12,12:09:00,189.99,190.14,189.91,190.02,90182
2020/06/12,12:10:00,190.02,190.06,189.80,189.80,98323
2020/06/12,12:11:00,189.80,189.83,189.52,189.55,64198
2020/06/12,12:12:00,189.55,189.70,189.34,189.37,74816
2020/06/12,12:13:00,189.37,189.49,189.24,189.33,69187
2020/06/12,12:14:00,189.35,189.57,189.34,189.50,54758
2020/06/12,12:15:00,189.50,189.66,189.31,189.39,60048
2020/06/12,12:16:00,189.41,189.61,189.20,189.45,58642
2020/06/12,12:17:00,189.45,189.52,189.24,189.39,43879
2020/06/12,12:18:00,189.40,189.63,189.28,189.55,57895
2020/06/12,12:19:00,189.55,189.84,189.44,189.83,48806
2020/06/12,12:20:00,189.83,189.89,189.61,189.69,45632
2020/06/12,12:21:00,189.69,189.69,189.32,189.32,45900
2020/06/12,12:22:00,189.32,189.45,189.17,189.28,58927
2020/06/12,12:23:00,189.28,189.63,189.27,189.52,47149
2020/06/12,12:24:00,189.53,189.53,189.06,189.10,47506
2020/06/12,12:25:00,189.09,189.13,188.93,189.03,76096
2020/06/12,12:26:00,189.03,189.05,188.64,188.66,117246
2020/06/12,12:27:00,188.66,188.86,188.66,188.84,32668
2020/06/12,12:28:00,188.84,188.84,188.44,188.50,68433
2020/06/12,12:29:00,188.50,189.11,188.50,189.11,98283
2020/06/12,12:30:00,189.10,189.22,188.85,189.00,194662
2020/06/12,12:31:00,189.00,189.00,188.45,188.51,59146
2020/06/12,12:32:00,188.50,188.67,188.48,188.55,60906
2020/06/12,12:33:00,188.60,188.73,188.18,188.24,82422
2020/06/12,12:34:00,188.24,188.39,188.09,188.17,70487
2020/06/12,12:35:00,188.17,188.30,188.14,188.16,57137
2020/06/12,12:36:00,188.18,188.42,188.16,188.34,64155
2020/06/12,12:37:00,188.34,188.34,188.09,188.27,68776
2020/06/12,12:38:00,188.26,188.26,188.06,188.23,39258
2020/06/12,12:39:00,188.23,188.32,188.12,188.12,51552
2020/06/12,12:40:00,188.12,188.30,188.07,188.22,52725
2020/06/12,12:41:00,188.22,188.59,188.17,188.45,74797
2020/06/12,12:42:00,188.48,188.70,188.34,188.69,52057
2020/06/12,12:43:00,188.69,188.77,188.55,188.65,83423
2020/06/12,12:44:00,188.69,188.78,188.40,188.44,56388
2020/06/12,12:45:00,188.44,188.64,188.44,188.53,51005
2020/06/12,12:46:00,188.54,188.61,188.18,188.20,90335
2020/06/12,12:47:00,188.20,188.29,188.08,188.26,82413
2020/06/12,12:48:00,188.26,188.49,188.17,188.21,65405
2020/06/12,12:49:00,188.21,188.23,188.07,188.14,45357
2020/06/12,12:50:00,188.14,188.27,188.07,188.08,34446
2020/06/12,12:51:00,188.08,188.50,188.08,188.42,77037
2020/06/12,12:52:00,188.44,188.77,188.43,188.65,57901
2020/06/12,12:53:00,188.65,188.65,188.51,188.55,26331
2020/06/12,12:54:00,188.55,188.59,188.44,188.52,23217
2020/06/12,12:55:00,188.52,188.88,188.48,188.82,89077
2020/06/12,12:56:00,188.81,188.85,188.68,188.84,63926
2020/06/12,12:57:00,188.84,188.90,188.69,188.87,69135
2020/06/12,12:58:00,188.88,188.99,188.84,188.97,38730
2020/06/12,12:59:00,188.97,189.05,188.88,188.91,56706
2020/06/12,13:00:00,188.91,188.96,188.83,188.94,24299
2020/06/12,13:01:00,188.94,189.05,188.71,188.78,43246
2020/06/12,13:02:00,188.79,188.89,188.64,188.67,36126
2020/06/12,13:03:00,188.67,188.69,188.28,188.28,59727
2020/06/12,13:04:00,188.27,188.39,188.12,188.14,68880
2020/06/12,13:05:00,188.13,188.19,187.74,187.78,98297
2020/06/12,13:06:00,187.78,188.00,187.68,187.96,60162
2020/06/12,13:07:00,187.95,188.05,187.89,187.97,43816
2020/06/12,13:08:00,187.97,187.99,187.68,187.68,51755
2020/06/12,13:09:00,187.67,187.75,187.56,187.69,55474
2020/06/12,13:10:00,187.69,187.98,187.69,187.91,39802
2020/06/12,13:11:00,187.91,187.91,187.72,187.78,35063
2020/06/12,13:12:00,187.78,187.84,187.51,187.53,50135
2020/06/12,13:13:00,187.53,187.58,187.44,187.47,80309
2020/06/12,13:14:00,187.50,187.81,187.50,187.77,83443
2020/06/12,13:15:00,187.77,187.91,187.70,187.72,57087
2020/06/12,13:16:00,187.72,187.79,187.63,187.77,34645
2020/06/12,13:17:00,187.77,187.77,187.63,187.70,26185
2020/06/12,13:18:00,187.70,187.76,187.43,187.51,54741
2020/06/12,13:19:00,187.51,187.51,187.28,187.41,62385
2020/06/12,13:20:00,187.44,187.57,187.36,187.40,54180
2020/06/12,13:21:00,187.40,187.40,187.30,187.35,53524
2020/06/12,13:22:00,187.35,187.80,187.32,187.71,92424
2020/06/12,13:23:00,187.71,187.81,187.56,187.56,41846
2020/06/12,13:24:00,187.56,187.56,187.22,187.23,81241
2020/06/12,13:25:00,187.23,187.26,187.02,187.13,102068
2020/06/12,13:26:00,187.13,187.43,187.09,187.37,57133
2020/06/12,13:27:00,187.36,187.51,187.33,187.38,63744
2020/06/12,13:28:00,187.38,187.53,187.19,187.43,75671
2020/06/12,13:29:00,187.44,187.59,187.03,187.05,77069
2020/06/12,13:30:00,187.05,187.25,187.00,187.14,45869
2020/06/12,13:31:00,187.14,187.39,187.04,187.04,74000
2020/06/12,13:32:00,187.07,187.13,186.86,186.87,142076
2020/06/12,13:33:00,186.87,187.05,186.77,187.04,125348
2020/06/12,13:34:00,187.02,187.02,186.69,186.73,64290
2020/06/12,13:35:00,186.73,186.76,186.60,186.64,48296
2020/06/12,13:36:00,186.62,186.86,186.50,186.80,99075
2020/06/12,13:37:00,186.80,186.91,186.64,186.80,74027
2020/06/12,13:38:00,186.84,186.85,186.50,186.52,71570
2020/06/12,13:39:00,186.52,186.55,186.20,186.35,149996
2020/06/12,13:40:00,186.35,186.37,186.11,186.34,84272
2020/06/12,13:41:00,186.34,186.34,186.07,186.32,78915
2020/06/12,13:42:00,186.32,186.76,186.29,186.62,81873
2020/06/12,13:43:00,186.62,186.85,186.58,186.79,55274
2020/06/12,13:44:00,186.79,186.93,186.63,186.86,47660
2020/06/12,13:45:00,186.86,186.88,186.34,186.38,70002
2020/06/12,13:46:00,186.39,186.45,186.07,186.18,88695
2020/06/12,13:47:00,186.18,186.56,185.88,185.91,212833
2020/06/12,13:48:00,185.91,185.96,185.57,185.66,135875
2020/06/12,13:49:00,185.66,185.93,185.36,185.47,104631
2020/06/12,13:50:00,185.47,185.71,185.32,185.42,120820
2020/06/12,13:51:00,185.44,185.70,185.33,185.40,130587
2020/06/12,13:52:00,185.40,185.66,185.25,185.57,133020
2020/06/12,13:53:00,185.57,185.75,185.38,185.57,99910
2020/06/12,13:54:00,185.57,185.78,185.42,185.66,89692
2020/06/12,13:55:00,185.67,185.97,185.57,185.94,86192
2020/06/12,13:56:00,185.94,186.03,185.66,185.89,90823
2020/06/12,13:57:00,185.89,186.25,185.88,186.19,89994
2020/06/12,13:58:00,186.19,186.34,186.08,186.16,70820
2020/06/12,13:59:00,186.16,186.23,185.90,185.92,71772
2020/06/12,14:00:00,185.92,185.92,185.26,185.31,104302
2020/06/12,14:01:00,185.31,185.96,185.18,185.89,117476
2020/06/12,14:02:00,185.89,186.35,185.88,186.23,167381
2020/06/12,14:03:00,186.23,186.52,185.95,186.18,121728
2020/06/12,14:04:00,186.18,186.59,186.05,186.49,72297
2020/06/12,14:05:00,186.49,186.49,186.08,186.17,61130
2020/06/12,14:06:00,186.17,186.19,185.77,185.82,71148
2020/06/12,14:07:00,185.83,186.04,185.60,185.63,86557
2020/06/12,14:08:00,185.63,185.91,185.49,185.72,80434
2020/06/12,14:09:00,185.72,185.76,185.38,185.51,46412
2020/06/12,14:10:00,185.50,185.72,185.48,185.60,87532
2020/06/12,14:11:00,185.60,186.08,185.60,186.01,49482
2020/06/12,14:12:00,185.99,186.11,185.68,185.95,79201
2020/06/12,14:13:00,185.95,186.50,185.79,186.44,139626
2020/06/12,14:14:00,186.43,186.82,186.35,186.58,95328
2020/06/12,14:15:00,186.58,186.73,186.42,186.54,72587
2020/06/12,14:16:00,186.54,186.76,186.07,186.26,86602
2020/06/12,14:17:00,186.26,186.40,186.07,186.22,48781
2020/06/12,14:18:00,186.22,186.29,186.00,186.22,113932
2020/06/12,14:19:00,186.22,186.67,186.22,186.45,70787
2020/06/12,14:20:00,186.45,186.46,185.91,185.94,82862
2020/06/12,14:21:00,185.94,186.10,185.83,186.03,75907
2020/06/12,14:22:00,186.05,186.24,185.84,186.21,73138
2020/06/12,14:23:00,186.21,186.35,186.04,186.06,48779
2020/06/12,14:24:00,186.06,186.26,185.89,186.10,76246
2020/06/12,14:25:00,186.10,186.18,185.98,186.05,36803
2020/06/12,14:26:00,186.05,186.52,186.05,186.46,66978
2020/06/12,14:27:00,186.46,186.48,186.13,186.19,54946
2020/06/12,14:28:00,186.21,186.40,186.15,186.40,43792
2020/06/12,14:29:00,186.39,186.44,186.22,186.35,43751
2020/06/12,14:30:00,186.35,186.57,186.35,186.49,64464
2020/06/12,14:31:00,186.52,187.13,186.38,187.00,164952
2020/06/12,14:32:00,187.00,187.09,186.65,187.06,119255
2020/06/12,14:33:00,187.06,187.15,186.93,187.12,66871
2020/06/12,14:34:00,187.12,187.55,187.01,187.04,179713
2020/06/12,14:35:00,187.02,187.10,186.70,187.09,97348
2020/06/12,14:36:00,187.09,187.24,186.86,186.92,50560
2020/06/12,14:37:00,186.92,187.00,186.77,186.86,41948
2020/06/12,14:38:00,186.87,187.19,186.84,187.06,39439
2020/06/12,14:39:00,187.05,187.09,186.80,186.83,39752
2020/06/12,14:40:00,186.81,186.87,186.52,186.62,61624
2020/06/12,14:41:00,186.61,186.90,186.47,186.53,52158
2020/06/12,14:42:00,186.53,186.59,186.31,186.35,54485
2020/06/12,14:43:00,186.35,186.52,186.13,186.16,70969
2020/06/12,14:44:00,186.16,186.49,186.16,186.44,60354
2020/06/12,14:45:00,186.44,186.71,186.40,186.43,46077
2020/06/12,14:46:00,186.43,186.76,186.41,186.61,53281
2020/06/12,14:47:00,186.61,186.83,186.59,186.77,39957
2020/06/12,14:48:00,186.77,187.06,186.63,186.95,67289
2020/06/12,14:49:00,186.95,187.12,186.73,186.83,72992
2020/06/12,14:50:00,186.86,186.89,186.57,186.68,64437
2020/06/12,14:51:00,186.67,187.00,186.67,186.78,48626
2020/06/12,14:52:00,186.78,186.84,186.32,186.47,80091
2020/06/12,14:53:00,186.47,186.69,186.42,186.57,30313
2020/06/12,14:54:00,186.57,186.98,186.52,186.86,77929
2020/06/12,14:55:00,186.86,187.08,186.69,187.08,45615
2020/06/12,14:56:00,187.08,187.14,186.81,186.90,41555
2020/06/12,14:57:00,186.84,187.07,186.65,186.95,58989
2020/06/12,14:58:00,186.95,187.00,186.67,186.68,48999
2020/06/12,14:59:00,186.68,186.83,186.65,186.71,33312
2020/06/12,15:00:00,186.71,187.19,186.69,187.10,46236
2020/06/12,15:01:00,187.10,187.65,187.10,187.38,149398
2020/06/12,15:02:00,187.38,187.72,187.38,187.45,95285
2020/06/12,15:03:00,187.45,187.60,187.33,187.57,83989
2020/06/12,15:04:00,187.57,187.64,187.34,187.48,82433
2020/06/12,15:05:00,187.46,187.52,187.27,187.42,47497
2020/06/12,15:06:00,187.40,187.66,187.28,187.55,56172
2020/06/12,15:07:00,187.57,187.57,187.25,187.33,64386
2020/06/12,15:08:00,187.33,187.75,187.29,187.57,55714
2020/06/12,15:09:00,187.56,188.09,187.55,187.91,128723
2020/06/12,15:10:00,187.91,187.95,187.40,187.42,95266
2020/06/12,15:11:00,187.42,187.73,187.40,187.71,42413
2020/06/12,15:12:00,187.71,187.84,187.60,187.67,56800
2020/06/12,15:13:00,187.69,187.94,187.69,187.82,79969
2020/06/12,15:14:00,187.82,187.92,187.55,187.56,51411
2020/06/12,15:15:00,187.56,187.88,187.51,187.83,55164
2020/06/12,15:16:00,187.83,187.89,187.67,187.73,58549
2020/06/12,15:17:00,187.73,187.77,187.54,187.54,62542
2020/06/12,15:18:00,187.54,187.59,187.26,187.35,105840
2020/06/12,15:19:00,187.35,187.35,187.01,187.15,114356
2020/06/12,15:20:00,187.15,187.45,187.12,187.45,61997
2020/06/12,15:21:00,187.45,187.59,187.31,187.54,60355
2020/06/12,15:22:00,187.54,187.54,187.14,187.15,44576
2020/06/12,15:23:00,187.15,187.26,186.84,186.94,72201
2020/06/12,15:24:00,186.94,187.14,186.88,186.88,43681
2020/06/12,15:25:00,186.88,187.03,186.63,186.69,66529
2020/06/12,15:26:00,186.69,186.95,186.60,186.86,74080
2020/06/12,15:27:00,186.86,187.10,186.79,186.95,70094
2020/06/12,15:28:00,186.95,186.95,186.31,186.45,94656
2020/06/12,15:29:00,186.48,186.58,186.24,186.32,63438
2020/06/12,15:30:00,186.31,186.63,186.28,186.58,61593
2020/06/12,15:31:00,186.58,186.79,186.37,186.39,73406
2020/06/12,15:32:00,186.39,186.42,186.18,186.40,90956
2020/06/12,15:33:00,186.40,186.53,186.26,186.43,56402
2020/06/12,15:34:00,186.43,186.50,186.15,186.30,57558
2020/06/12,15:35:00,186.30,186.79,186.29,186.74,55443
2020/06/12,15:36:00,186.74,187.29,186.74,187.01,121502
2020/06/12,15:37:00,187.01,187.09,186.84,186.85,54582
2020/06/12,15:38:00,186.86,186.97,186.67,186.91,67290
2020/06/12,15:39:00,186.91,187.13,186.79,186.86,69293
2020/06/12,15:40:00,186.86,187.04,186.76,187.04,47907
2020/06/12,15:41:00,187.04,187.31,186.89,187.04,117981
2020/06/12,15:42:00,187.02,187.12,186.77,187.08,83288
2020/06/12,15:43:00,187.08,187.23,186.90,187.18,83187
2020/06/12,15:44:00,187.18,187.34,187.12,187.12,99619
2020/06/12,15:45:00,187.12,187.31,187.08,187.30,76230
2020/06/12,15:46:00,187.30,187.61,187.30,187.59,146018
2020/06/12,15:47:00,187.59,187.63,187.43,187.56,111048
2020/06/12,15:48:00,187.57,187.76,187.57,187.76,103227
2020/06/12,15:49:00,187.76,188.03,187.76,188.00,151404
2020/06/12,15:50:00,188.00,188.04,187.84,187.96,105854
2020/06/12,15:51:00,187.98,188.85,187.95,188.20,234658
2020/06/12,15:52:00,188.13,188.35,188.08,188.20,162829
2020/06/12,15:53:00,188.27,188.31,187.99,188.05,122328
2020/06/12,15:54:00,187.97,188.02,187.63,187.63,173083
2020/06/12,15:55:00,187.51,187.72,187.51,187.70,127465
2020/06/12,15:56:00,188.05,188.41,187.74,187.74,372532
2020/06/15,09:31:00,184.58,185.59,184.01,185.59,1055895
2020/06/15,09:32:00,185.59,185.70,185.00,185.50,165243
2020/06/15,09:33:00,185.50,185.89,185.36,185.45,166136
2020/06/15,09:34:00,185.45,185.56,184.95,184.99,150620
2020/06/15,09:35:00,184.99,185.06,184.51,184.75,170026
2020/06/15,09:36:00,184.75,185.14,184.72,185.01,151148
2020/06/15,09:37:00,185.01,185.75,185.01,185.75,180079
2020/06/15,09:38:00,185.75,186.16,185.57,185.86,153448
2020/06/15,09:39:00,185.86,186.35,185.81,186.27,163228
2020/06/15,09:40:00,186.27,186.47,186.09,186.13,116096
2020/06/15,09:41:00,186.11,186.40,185.93,186.27,181714
2020/06/15,09:42:00,186.28,186.45,185.94,186.04,145853
2020/06/15,09:43:00,186.04,186.25,185.96,186.07,75657
2020/06/15,09:44:00,186.05,186.19,185.63,185.69,107558
2020/06/15,09:45:00,185.74,185.93,185.57,185.76,123771
2020/06/15,09:46:00,185.76,186.12,185.60,185.72,138074
2020/06/15,09:47:00,185.72,185.95,185.54,185.55,84862
2020/06/15,09:48:00,185.56,185.78,185.53,185.61,77299
2020/06/15,09:49:00,185.63,185.88,185.45,185.78,101359
2020/06/15,09:50:00,185.78,185.81,185.50,185.61,90324
2020/06/15,09:51:00,185.62,185.86,185.46,185.79,99305
2020/06/15,09:52:00,185.79,185.97,185.57,185.69,107030
2020/06/15,09:53:00,185.69,185.86,185.39,185.84,101458
2020/06/15,09:54:00,185.84,186.32,185.84,186.23,110974
2020/06/15,09:55:00,186.23,186.51,186.22,186.30,108702
2020/06/15,09:56:00,186.36,186.76,186.33,186.63,109017
2020/06/15,09:57:00,186.63,186.95,186.48,186.85,88644
2020/06/15,09:58:00,186.85,186.90,186.70,186.72,67227
2020/06/15,09:59:00,186.72,187.06,186.70,186.96,109657
2020/06/15,10:00:00,186.96,187.21,186.84,187.16,98701
2020/06/15,10:01:00,187.13,187.22,186.81,186.84,106801
2020/06/15,10:02:00,186.84,187.12,186.74,186.91,107155
2020/06/15,10:03:00,186.91,187.10,186.79,187.03,98788
2020/06/15,10:04:00,187.03,187.20,186.79,187.20,66854
2020/06/15,10:05:00,187.20,187.43,187.17,187.21,88258
2020/06/15,10:06:00,187.20,187.55,187.13,187.39,100056
2020/06/15,10:07:00,187.40,187.73,187.29,187.59,117679
2020/06/15,10:08:00,187.59,187.66,187.30,187.31,93299
2020/06/15,10:09:00,187.31,187.54,187.31,187.51,51193
2020/06/15,10:10:00,187.51,187.80,187.46,187.70,156144
2020/06/15,10:11:00,187.70,187.74,187.47,187.67,100126
2020/06/15,10:12:00,187.67,187.86,187.56,187.62,84435
2020/06/15,10:13:00,187.62,187.68,187.46,187.56,64558
2020/06/15,10:14:00,187.56,187.70,187.42,187.50,69439
2020/06/15,10:15:00,187.50,187.69,187.28,187.28,71904
2020/06/15,10:16:00,187.28,187.37,187.20,187.22,57730
2020/06/15,10:17:00,187.23,187.32,187.12,187.21,53847
2020/06/15,10:18:00,187.22,187.57,187.21,187.51,66680
2020/06/15,10:19:00,187.51,187.65,187.23,187.25,57882
2020/06/15,10:20:00,187.25,187.83,187.25,187.77,68237
2020/06/15,10:21:00,187.77,187.77,187.46,187.49,76708
2020/06/15,10:22:00,187.49,187.72,187.41,187.67,53684
2020/06/15,10:23:00,187.67,187.83,187.53,187.54,89498
2020/06/15,10:24:00,187.54,187.74,187.51,187.69,48166
2020/06/15,10:25:00,187.69,187.89,187.53,187.56,99632
2020/06/15,10:26:00,187.56,187.78,187.40,187.45,101210
2020/06/15,10:27:00,187.44,187.67,187.40,187.50,83416
2020/06/15,10:28:00,187.50,187.61,187.29,187.44,85087
2020/06/15,10:29:00,187.45,187.57,187.27,187.35,59749
2020/06/15,10:30:00,187.37,187.38,187.21,187.24,49478
2020/06/15,10:31:00,187.24,187.24,186.93,187.02,134890
2020/06/15,10:32:00,187.04,187.16,187.03,187.16,40410
2020/06/15,10:33:00,187.16,187.24,187.09,187.24,32068
2020/06/15,10:34:00,187.24,187.30,187.15,187.16,69714
2020/06/15,10:35:00,187.16,187.39,187.07,187.38,57569
2020/06/15,10:36:00,187.38,187.42,187.01,187.03,79128
2020/06/15,10:37:00,187.08,187.19,186.95,187.19,78006
2020/06/15,10:38:00,187.19,187.48,187.19,187.22,61630
2020/06/15,10:39:00,187.22,187.22,186.84,186.90,58340
2020/06/15,10:40:00,186.90,187.01,186.67,186.71,55287
2020/06/15,10:41:00,186.70,186.71,186.42,186.47,98193
2020/06/15,10:42:00,186.47,186.65,186.44,186.49,41788
2020/06/15,10:43:00,186.49,186.65,186.38,186.58,58039
2020/06/15,10:44:00,186.58,186.73,186.57,186.68,58618
2020/06/15,10:45:00,186.69,186.82,186.58,186.82,58398
2020/06/15,10:46:00,186.82,186.92,186.71,186.87,54395
2020/06/15,10:47:00,186.87,187.34,186.86,187.32,72208
2020/06/15,10:48:00,187.33,187.41,187.20,187.32,80519
2020/06/15,10:49:00,187.32,187.39,187.01,187.13,129084
2020/06/15,10:50:00,187.13,187.23,187.02,187.02,37341
2020/06/15,10:51:00,187.02,187.06,186.80,186.85,48253
2020/06/15,10:52:00,186.86,187.17,186.86,187.12,45210
2020/06/15,10:53:00,187.12,187.35,186.93,187.29,45016
2020/06/15,10:54:00,187.29,187.47,187.25,187.30,52078
2020/06/15,10:55:00,187.30,187.41,187.27,187.28,102768
2020/06/15,10:56:00,187.28,187.39,187.18,187.35,54363
2020/06/15,10:57:00,187.35,187.42,187.20,187.25,40443
2020/06/15,10:58:00,187.25,187.28,186.82,186.93,48806
2020/06/15,10:59:00,186.93,187.07,186.61,186.62,57845
2020/06/15,11:00:00,186.63,186.79,186.49,186.66,60374
2020/06/15,11:01:00,186.66,186.73,186.44,186.54,52021
2020/06/15,11:02:00,186.54,186.96,186.54,186.95,59637
2020/06/15,11:03:00,186.95,187.14,186.91,187.06,70588
2020/06/15,11:04:00,187.05,187.45,187.01,187.40,85877
2020/06/15,11:05:00,187.40,187.49,187.30,187.49,56935
2020/06/15,11:06:00,187.49,187.49,187.28,187.41,52790
2020/06/15,11:07:00,187.42,187.44,187.18,187.18,34786
2020/06/15,11:08:00,187.18,187.31,187.15,187.27,38188
2020/06/15,11:09:00,187.27,187.27,187.10,187.24,36759
2020/06/15,11:10:00,187.24,187.34,187.11,187.25,45688
2020/06/15,11:11:00,187.25,187.35,187.09,187.19,44664
2020/06/15,11:12:00,187.19,187.21,186.94,187.01,38787
2020/06/15,11:13:00,187.04,187.17,186.89,187.17,45288
2020/06/15,11:14:00,187.18,187.38,187.18,187.30,52643
2020/06/15,11:15:00,187.30,187.35,187.14,187.20,46286
2020/06/15,11:16:00,187.20,187.20,186.77,186.79,66873
2020/06/15,11:17:00,186.79,186.89,186.65,186.76,64637
2020/06/15,11:18:00,186.79,186.98,186.72,186.89,53344
2020/06/15,11:19:00,186.89,187.10,186.85,186.98,45963
2020/06/15,11:20:00,186.98,187.10,186.72,186.91,61985
2020/06/15,11:21:00,186.91,187.03,186.80,186.94,45262
2020/06/15,11:22:00,186.94,187.06,186.83,186.97,26619
2020/06/15,11:23:00,186.97,187.25,186.94,187.06,51929
2020/06/15,11:24:00,187.06,187.28,187.04,187.27,37044
2020/06/15,11:25:00,187.27,187.61,187.27,187.58,47110
2020/06/15,11:26:00,187.58,187.60,187.28,187.42,122391
2020/06/15,11:27:00,187.42,187.42,186.81,186.85,55728
2020/06/15,11:28:00,186.83,187.05,186.78,186.96,55862
2020/06/15,11:29:00,187.01,187.28,186.99,187.26,43524
2020/06/15,11:30:00,187.26,187.39,187.09,187.18,41456
2020/06/15,11:31:00,187.18,187.45,187.04,187.12,48055
2020/06/15,11:32:00,187.12,187.29,186.90,186.90,48750
2020/06/15,11:33:00,186.90,187.21,186.79,187.13,49135
2020/06/15,11:34:00,187.13,187.39,187.05,187.31,45967
2020/06/15,11:35:00,187.31,187.32,186.98,187.00,37693
2020/06/15,11:36:00,187.02,187.30,186.96,187.28,39931
2020/06/15,11:37:00,187.28,187.34,187.06,187.25,46146
2020/06/15,11:38:00,187.26,187.44,187.18,187.43,38786
2020/06/15,11:39:00,187.43,187.54,187.38,187.47,37068
2020/06/15,11:40:00,187.48,187.55,187.37,187.38,33470
2020/06/15,11:41:00,187.38,187.57,187.35,187.48,61159
2020/06/15,11:42:00,187.48,187.48,187.34,187.37,43102
2020/06/15,11:43:00,187.37,187.45,187.22,187.32,108980
2020/06/15,11:44:00,187.32,187.49,187.11,187.11,64698
2020/06/15,11:45:00,187.11,187.14,187.01,187.03,48642
2020/06/15,11:46:00,187.03,187.32,187.00,187.03,39516
2020/06/15,11:47:00,187.03,187.16,187.00,187.09,26102
2020/06/15,11:48:00,187.09,187.26,187.04,187.05,42694
2020/06/15,11:49:00,187.05,187.12,186.99,187.03,46767
2020/06/15,11:50:00,187.03,187.21,187.00,187.16,50672
2020/06/15,11:51:00,187.14,187.23,186.98,187.16,25179
2020/06/15,11:52:00,187.16,187.38,187.10,187.22,69562
2020/06/15,11:53:00,187.23,187.35,187.17,187.21,37630
2020/06/15,11:54:00,187.19,187.20,186.99,186.99,77130
2020/06/15,11:55:00,186.99,187.05,186.80,186.90,53492
2020/06/15,11:56:00,186.87,187.02,186.87,186.97,32201
2020/06/15,11:57:00,186.97,187.08,186.95,187.06,24354
2020/06/15,11:58:00,187.06,187.14,187.00,187.08,41842
2020/06/15,11:59:00,187.08,187.45,187.08,187.29,71513
2020/06/15,12:00:00,187.29,187.29,187.11,187.21,19533
2020/06/15,12:01:00,187.21,187.24,187.08,187.17,24826
2020/06/15,12:02:00,187.17,187.51,187.17,187.51,59415
2020/06/15,12:03:00,187.51,187.64,187.35,187.62,51965
2020/06/15,12:04:00,187.61,187.82,187.61,187.75,59360
2020/06/15,12:05:00,187.75,187.89,187.73,187.80,36238
2020/06/15,12:06:00,187.79,187.82,187.73,187.75,35055
2020/06/15,12:07:00,187.75,187.75,187.60,187.61,35044
2020/06/15,12:08:00,187.61,187.82,187.57,187.82,53043
2020/06/15,12:09:00,187.83,187.86,187.72,187.77,89376
2020/06/15,12:10:00,187.77,187.85,187.73,187.83,37406
2020/06/15,12:11:00,187.83,187.93,187.76,187.87,68296
2020/06/15,12:12:00,187.87,187.89,187.73,187.79,36128
2020/06/15,12:13:00,187.79,187.85,187.56,187.65,53312
2020/06/15,12:14:00,187.66,187.73,187.63,187.68,28409
2020/06/15,12:15:00,187.68,187.75,187.49,187.60,33235
2020/06/15,12:16:00,187.60,187.73,187.57,187.67,34629
2020/06/15,12:17:00,187.67,187.78,187.53,187.63,46534
2020/06/15,12:18:00,187.63,187.70,187.53,187.64,33879
2020/06/15,12:19:00,187.68,187.84,187.67,187.75,64278
2020/06/15,12:20:00,187.75,187.90,187.75,187.79,51871
2020/06/15,12:21:00,187.80,187.82,187.67,187.69,36415
2020/06/15,12:22:00,187.70,187.82,187.67,187.75,41735
2020/06/15,12:23:00,187.74,187.78,187.68,187.73,18623
2020/06/15,12:24:00,187.73,187.78,187.70,187.73,44800
2020/06/15,12:25:00,187.73,187.73,187.60,187.67,32322
2020/06/15,12:26:00,187.66,187.73,187.55,187.67,50234
2020/06/15,12:27:00,187.67,187.70,187.58,187.69,26191
2020/06/15,12:28:00,187.69,187.79,187.64,187.71,30096
2020/06/15,12:29:00,187.71,187.71,187.53,187.68,52176
2020/06/15,12:30:00,187.68,187.73,187.53,187.60,33375
2020/06/15,12:31:00,187.60,187.60,187.45,187.49,34418
2020/06/15,12:32:00,187.47,187.59,187.37,187.39,52443
2020/06/15,12:33:00,187.39,187.45,187.28,187.41,33775
2020/06/15,12:34:00,187.39,187.51,187.39,187.47,36767
2020/06/15,12:35:00,187.47,187.49,187.33,187.37,27195
2020/06/15,12:36:00,187.37,187.53,187.37,187.49,28431
2020/06/15,12:37:00,187.49,187.58,187.40,187.43,40980
2020/06/15,12:38:00,187.43,187.46,187.32,187.37,20273
2020/06/15,12:39:00,187.37,187.42,187.24,187.41,35098
2020/06/15,12:40:00,187.41,187.47,187.34,187.45,34108
2020/06/15,12:41:00,187.46,187.58,187.32,187.58,41844
2020/06/15,12:42:00,187.58,187.61,187.52,187.54,31211
2020/06/15,12:43:00,187.54,187.70,187.54,187.70,29878
2020/06/15,12:44:00,187.71,187.73,187.53,187.66,43833
2020/06/15,12:45:00,187.67,187.71,187.58,187.58,26390
2020/06/15,12:46:00,187.59,187.66,187.50,187.52,31435
2020/06/15,12:47:00,187.52,187.66,187.51,187.66,36438
2020/06/15,12:48:00,187.65,187.87,187.64,187.83,46661
2020/06/15,12:49:00,187.83,187.97,187.79,187.92,49188
2020/06/15,12:50:00,187.92,187.92,187.73,187.73,36441
2020/06/15,12:51:00,187.73,187.76,187.66,187.68,26539
2020/06/15,12:52:00,187.69,187.73,187.60,187.62,40093
2020/06/15,12:53:00,187.62,187.64,187.49,187.50,44820
2020/06/15,12:54:00,187.51,187.74,187.51,187.72,30632
2020/06/15,12:55:00,187.72,187.74,187.65,187.65,29986
2020/06/15,12:56:00,187.65,187.66,187.53,187.53,39125
2020/06/15,12:57:00,187.53,187.65,187.51,187.64,28105
2020/06/15,12:58:00,187.64,187.68,187.55,187.55,26182
2020/06/15,12:59:00,187.55,187.73,187.55,187.73,55008
2020/06/15,13:00:00,187.73,187.82,187.70,187.80,35181
2020/06/15,13:01:00,187.80,187.85,187.72,187.74,49816
2020/06/15,13:02:00,187.74,187.80,187.66,187.77,23421
2020/06/15,13:03:00,187.77,187.83,187.68,187.70,17834
2020/06/15,13:04:00,187.70,187.80,187.62,187.77,28998
2020/06/15,13:05:00,187.78,187.82,187.75,187.78,24639
2020/06/15,13:06:00,187.78,187.79,187.67,187.68,27534
2020/06/15,13:07:00,187.68,187.71,187.62,187.70,23664
2020/06/15,13:08:00,187.70,187.77,187.65,187.72,23988
2020/06/15,13:09:00,187.71,187.75,187.69,187.71,25127
2020/06/15,13:10:00,187.71,187.90,187.70,187.86,33207
2020/06/15,13:11:00,187.86,187.99,187.85,187.90,51227
2020/06/15,13:12:00,187.91,187.98,187.87,187.94,42046
2020/06/15,13:13:00,187.94,188.07,187.91,188.07,81683
2020/06/15,13:14:00,188.07,188.15,188.05,188.11,58476
2020/06/15,13:15:00,188.11,188.25,188.06,188.25,67584
2020/06/15,13:16:00,188.25,188.35,188.21,188.23,54034
2020/06/15,13:17:00,188.23,188.32,188.20,188.31,34288
2020/06/15,13:18:00,188.31,188.45,188.30,188.43,70367
2020/06/15,13:19:00,188.43,188.45,188.18,188.18,61541
2020/06/15,13:20:00,188.18,188.30,188.15,188.21,43218
2020/06/15,13:21:00,188.21,188.32,188.19,188.32,40587
2020/06/15,13:22:00,188.32,188.36,188.17,188.18,36634
2020/06/15,13:23:00,188.18,188.20,188.06,188.12,45658
2020/06/15,13:24:00,188.12,188.21,188.11,188.18,37331
2020/06/15,13:25:00,188.18,188.23,188.10,188.13,37389
2020/06/15,13:26:00,188.13,188.16,188.01,188.06,42408
2020/06/15,13:27:00,188.06,188.11,188.01,188.10,19020
2020/06/15,13:28:00,188.10,188.20,188.05,188.08,34684
2020/06/15,13:29:00,188.08,188.28,188.08,188.26,26034
2020/06/15,13:30:00,188.26,188.26,188.13,188.18,17467
2020/06/15,13:31:00,188.17,188.29,188.13,188.22,18593
2020/06/15,13:32:00,188.23,188.32,188.07,188.10,38485
2020/06/15,13:33:00,188.10,188.28,188.10,188.25,23173
2020/06/15,13:34:00,188.25,188.33,188.23,188.31,27901
2020/06/15,13:35:00,188.31,188.39,188.29,188.30,32412
2020/06/15,13:36:00,188.31,188.43,188.30,188.41,23106
2020/06/15,13:37:00,188.41,188.55,188.41,188.54,61936
2020/06/15,13:38:00,188.52,188.63,188.52,188.62,53086
2020/06/15,13:39:00,188.62,188.65,188.40,188.55,110882
2020/06/15,13:40:00,188.55,188.71,188.55,188.62,67500
2020/06/15,13:41:00,188.62,188.67,188.54,188.66,22925
2020/06/15,13:42:00,188.66,188.74,188.60,188.66,37072
2020/06/15,13:43:00,188.66,188.67,188.46,188.53,31952
2020/06/15,13:44:00,188.53,188.53,188.37,188.40,40329
2020/06/15,13:45:00,188.40,188.43,188.33,188.37,22378
2020/06/15,13:46:00,188.36,188.36,188.20,188.20,57874
2020/06/15,13:47:00,188.20,188.39,188.18,188.26,31762
2020/06/15,13:48:00,188.27,188.33,188.23,188.28,22368
2020/06/15,13:49:00,188.28,188.40,188.28,188.35,30250
2020/06/15,13:50:00,188.35,188.43,188.35,188.35,19189
2020/06/15,13:51:00,188.35,188.48,188.35,188.47,19695
2020/06/15,13:52:00,188.45,188.58,188.44,188.56,31767
2020/06/15,13:53:00,188.56,188.62,188.52,188.59,28054
2020/06/15,13:54:00,188.59,188.65,188.56,188.65,25274
2020/06/15,13:55:00,188.65,188.66,188.54,188.58,34768
2020/06/15,13:56:00,188.58,188.60,188.44,188.46,24030
2020/06/15,13:57:00,188.46,188.64,188.39,188.57,57337
2020/06/15,13:58:00,188.57,188.62,188.48,188.59,26992
2020/06/15,13:59:00,188.59,188.60,188.54,188.55,22120
2020/06/15,14:00:00,188.55,188.60,188.51,188.54,24895
2020/06/15,14:01:00,188.54,189.26,188.54,189.17,199682
2020/06/15,14:02:00,189.00,189.50,188.99,189.36,218629
2020/06/15,14:03:00,189.36,189.58,189.10,189.57,113647
2020/06/15,14:04:00,189.57,189.59,189.41,189.46,95544
2020/06/15,14:05:00,189.46,189.81,189.45,189.50,120780
2020/06/15,14:06:00,189.50,189.83,189.39,189.78,150521
2020/06/15,14:07:00,189.78,189.88,189.55,189.81,98555
2020/06/15,14:08:00,189.81,189.95,189.71,189.93,94963
2020/06/15,14:09:00,189.92,189.92,189.69,189.84,66276
2020/06/15,14:10:00,189.84,189.87,189.60,189.64,89273
2020/06/15,14:11:00,189.62,189.92,189.60,189.77,87461
2020/06/15,14:12:00,189.77,189.79,189.59,189.68,116065
2020/06/15,14:13:00,189.66,189.88,189.59,189.81,71076
2020/06/15,14:14:00,189.81,189.96,189.80,189.96,54696
2020/06/15,14:15:00,189.96,189.97,189.62,189.93,121353
2020/06/15,14:16:00,189.92,190.30,189.91,190.26,218886
2020/06/15,14:17:00,190.29,190.40,190.08,190.37,77605
2020/06/15,14:18:00,190.37,190.53,190.27,190.51,89921
2020/06/15,14:19:00,190.51,190.65,190.44,190.57,90710
2020/06/15,14:20:00,190.57,190.64,190.38,190.56,62894
2020/06/15,14:21:00,190.56,190.73,190.50,190.61,75768
2020/06/15,14:22:00,190.61,190.76,190.50,190.57,83385
2020/06/15,14:23:00,190.57,190.59,190.35,190.41,67827
2020/06/15,14:24:00,190.41,190.58,190.39,190.53,49120
2020/06/15,14:25:00,190.54,190.72,190.39,190.69,70349
2020/06/15,14:26:00,190.69,190.76,190.59,190.73,59037
2020/06/15,14:27:00,190.73,190.77,190.61,190.66,54169
2020/06/15,14:28:00,190.66,190.76,190.53,190.57,38737
2020/06/15,14:29:00,190.57,190.57,190.40,190.54,48433
2020/06/15,14:30:00,190.54,190.62,190.45,190.58,46761
2020/06/15,14:31:00,190.58,190.82,190.43,190.45,86174
2020/06/15,14:32:00,190.45,190.50,189.85,190.07,143097
2020/06/15,14:33:00,190.12,190.32,190.06,190.20,97365
2020/06/15,14:34:00,190.20,190.39,190.13,190.13,65096
2020/06/15,14:35:00,190.15,190.18,189.95,190.04,79152
2020/06/15,14:36:00,190.04,190.39,190.03,190.19,60517
2020/06/15,14:37:00,190.19,190.40,190.16,190.36,65362
2020/06/15,14:38:00,190.35,190.39,190.22,190.34,45617
2020/06/15,14:39:00,190.34,190.35,190.17,190.26,32651
2020/06/15,14:40:00,190.26,190.32,190.19,190.22,27812
2020/06/15,14:41:00,190.22,190.54,190.11,190.45,168844
2020/06/15,14:42:00,190.45,190.61,190.34,190.54,83400
2020/06/15,14:43:00,190.55,190.59,190.48,190.56,23803
2020/06/15,14:44:00,190.56,190.59,190.50,190.52,42437
2020/06/15,14:45:00,190.54,190.58,190.32,190.32,86455
2020/06/15,14:46:00,190.32,190.61,190.32,190.58,55838
2020/06/15,14:47:00,190.59,190.60,190.38,190.53,42291
2020/06/15,14:48:00,190.53,190.56,190.36,190.43,43661
2020/06/15,14:49:00,190.43,190.50,190.29,190.29,54377
2020/06/15,14:50:00,190.29,190.47,190.17,190.33,39804
2020/06/15,14:51:00,190.33,190.47,190.32,190.33,25154
2020/06/15,14:52:00,190.33,190.37,190.03,190.04,115476
2020/06/15,14:53:00,190.04,190.12,189.88,189.98,92464
2020/06/15,14:54:00,189.98,190.09,189.97,190.01,75606
2020/06/15,14:55:00,190.01,190.14,190.01,190.08,32754
2020/06/15,14:56:00,190.06,190.21,190.02,190.14,53549
2020/06/15,14:57:00,190.16,190.19,190.05,190.08,36616
2020/06/15,14:58:00,190.08,190.16,190.04,190.11,61259
2020/06/15,14:59:00,190.12,190.24,190.07,190.14,48987
2020/06/15,15:00:00,190.14,190.15,190.06,190.08,30884
2020/06/15,15:01:00,190.09,190.17,190.02,190.16,38719
2020/06/15,15:02:00,190.16,190.23,190.12,190.23,41987
2020/06/15,15:03:00,190.23,190.37,190.19,190.21,60192
2020/06/15,15:04:00,190.23,190.43,190.20,190.36,60758
2020/06/15,15:05:00,190.36,190.36,190.26,190.28,43149
2020/06/15,15:06:00,190.28,190.28,190.03,190.04,58270
2020/06/15,15:07:00,190.04,190.06,189.80,190.00,69203
2020/06/15,15:08:00,190.00,190.13,189.90,189.93,55355
2020/06/15,15:09:00,189.94,190.16,189.92,190.15,43219
2020/06/15,15:10:00,190.14,190.21,190.03,190.11,71420
2020/06/15,15:11:00,190.11,190.23,190.10,190.21,42864
2020/06/15,15:12:00,190.24,190.29,190.21,190.21,32523
2020/06/15,15:13:00,190.23,190.27,190.05,190.05,40240
2020/06/15,15:14:00,190.05,190.07,189.97,190.03,41737
2020/06/15,15:15:00,190.02,190.05,189.90,189.95,29686
2020/06/15,15:16:00,189.95,190.11,189.87,190.07,51084
2020/06/15,15:17:00,190.07,190.08,189.93,190.00,34460
2020/06/15,15:18:00,190.00,190.07,189.86,189.98,43115
2020/06/15,15:19:00,189.98,190.02,189.82,189.87,51204
2020/06/15,15:20:00,189.87,190.01,189.85,189.91,45169
2020/06/15,15:21:00,189.91,189.95,189.85,189.89,34226
2020/06/15,15:22:00,189.89,189.90,189.30,189.44,155097
2020/06/15,15:23:00,189.44,189.64,189.44,189.61,58924
2020/06/15,15:24:00,189.63,189.68,189.56,189.66,49872
2020/06/15,15:25:00,189.66,189.73,189.58,189.73,40586
2020/06/15,15:26:00,189.73,189.95,189.73,189.86,57011
2020/06/15,15:27:00,189.86,189.86,189.48,189.50,51992
2020/06/15,15:28:00,189.50,189.56,189.40,189.50,91114
2020/06/15,15:29:00,189.50,189.61,189.25,189.31,99949
2020/06/15,15:30:00,189.31,189.36,189.15,189.25,55945
2020/06/15,15:31:00,189.23,189.43,189.23,189.27,77279
2020/06/15,15:32:00,189.27,189.28,189.00,189.07,115509
2020/06/15,15:33:00,189.07,189.15,188.99,189.08,81763
2020/06/15,15:34:00,189.08,189.11,188.81,189.01,86928
2020/06/15,15:35:00,189.01,189.06,188.86,188.99,72578
2020/06/15,15:36:00,188.99,189.11,188.84,188.98,70976
2020/06/15,15:37:00,188.98,189.00,188.62,188.73,92883
2020/06/15,15:38:00,188.73,188.88,188.65,188.88,74437
2020/06/15,15:39:00,188.87,189.13,188.87,189.10,82063
2020/06/15,15:40:00,189.09,189.17,188.95,188.95,93263
2020/06/15,15:41:00,188.96,189.05,188.70,188.86,92775
2020/06/15,15:42:00,188.85,188.95,188.78,188.81,92047
2020/06/15,15:43:00,188.81,189.13,188.75,189.13,98058
2020/06/15,15:44:00,189.12,189.24,188.99,189.13,75338
2020/06/15,15:45:00,189.13,189.19,189.03,189.09,70653
2020/06/15,15:46:00,189.08,189.24,188.96,189.10,128319
2020/06/15,15:47:00,189.09,189.10,188.88,189.08,131540
2020/06/15,15:48:00,189.08,189.19,189.06,189.17,89374
2020/06/15,15:49:00,189.17,189.20,188.91,188.92,81085
2020/06/15,15:50:00,188.92,189.28,188.88,189.00,142854
2020/06/15,15:51:00,189.02,189.11,188.61,188.95,280812
2020/06/15,15:52:00,188.95,189.21,188.94,189.17,131338
2020/06/15,15:53:00,189.24,189.26,189.08,189.19,119548
2020/06/15,15:54:00,189.19,189.19,188.92,188.95,146759
2020/06/15,15:55:00,188.95,188.98,188.66,188.66,192621
2020/06/15,15:56:00,188.57,188.78,188.54,188.67,229578
2020/06/15,15:57:00,188.69,188.75,188.57,188.58,157063
2020/06/15,15:58:00,188.70,188.94,188.46,188.94,401669
2020/06/16,09:31:00,192.89,193.00,192.62,192.86,725278
2020/06/16,09:32:00,192.80,192.81,192.47,192.57,183363
2020/06/16,09:33:00,192.55,192.70,192.28,192.54,203355
2020/06/16,09:34:00,192.54,193.19,192.54,193.14,302669
2020/06/16,09:35:00,193.16,193.41,193.11,193.33,203670
2020/06/16,09:36:00,193.33,193.35,192.81,192.99,179910
2020/06/16,09:37:00,192.99,193.13,192.68,192.86,168620
2020/06/16,09:38:00,192.86,192.91,192.49,192.72,143648
2020/06/16,09:39:00,192.72,193.07,192.67,193.04,148732
2020/06/16,09:40:00,193.04,193.07,192.58,192.69,115615
2020/06/16,09:41:00,192.69,193.04,192.54,193.04,133383
2020/06/16,09:42:00,193.04,193.27,192.82,193.20,138603
2020/06/16,09:43:00,193.20,193.43,193.20,193.42,135018
2020/06/16,09:44:00,193.42,193.66,193.36,193.46,171899
2020/06/16,09:45:00,193.46,193.79,193.44,193.78,121308
2020/06/16,09:46:00,193.78,194.23,193.72,194.17,209575
2020/06/16,09:47:00,194.17,194.26,193.98,194.05,143504
2020/06/16,09:48:00,194.05,194.34,193.98,194.28,222545
2020/06/16,09:49:00,194.26,194.46,194.22,194.46,186439
2020/06/16,09:50:00,194.46,194.49,193.93,193.93,195494
2020/06/16,09:51:00,193.93,194.08,193.75,193.75,173732
2020/06/16,09:52:00,193.75,193.75,193.27,193.31,179172
2020/06/16,09:53:00,193.31,193.83,193.24,193.81,141198
2020/06/16,09:54:00,193.81,194.10,193.79,194.02,114370
2020/06/16,09:55:00,194.01,194.16,193.91,194.11,110856
2020/06/16,09:56:00,194.11,194.33,194.11,194.24,118015
2020/06/16,09:57:00,194.24,194.29,194.09,194.23,99952
2020/06/16,09:58:00,194.23,194.28,194.07,194.14,104640
2020/06/16,09:59:00,194.15,194.16,193.87,194.12,108267
2020/06/16,10:00:00,194.12,194.18,193.86,193.86,93181
2020/06/16,10:01:00,193.88,194.24,193.70,194.17,185504
2020/06/16,10:02:00,194.19,194.32,194.08,194.11,81471
2020/06/16,10:03:00,194.11,194.22,193.88,194.11,85721
2020/06/16,10:04:00,194.11,194.32,194.01,194.21,115864
2020/06/16,10:05:00,194.21,194.33,194.08,194.08,85250
2020/06/16,10:06:00,194.08,194.36,193.94,194.36,107021
2020/06/16,10:07:00,194.36,194.46,194.31,194.39,87189
2020/06/16,10:08:00,194.41,194.50,194.27,194.28,90026
2020/06/16,10:09:00,194.28,194.32,194.08,194.32,60010
2020/06/16,10:10:00,194.32,194.38,194.19,194.23,110517
2020/06/16,10:11:00,194.23,194.43,194.20,194.40,86196
2020/06/16,10:12:00,194.40,194.48,194.33,194.42,87467
2020/06/16,10:13:00,194.42,194.44,194.28,194.32,60199
2020/06/16,10:14:00,194.32,194.43,194.29,194.41,65301
2020/06/16,10:15:00,194.41,194.50,194.28,194.49,105587
2020/06/16,10:16:00,194.49,194.73,194.31,194.71,142671
2020/06/16,10:17:00,194.70,194.85,194.69,194.79,120799
2020/06/16,10:18:00,194.79,194.96,194.76,194.96,93278
2020/06/16,10:19:00,194.97,195.06,194.76,194.83,279636
2020/06/16,10:20:00,194.82,194.88,194.75,194.76,75837
2020/06/16,10:21:00,194.76,194.77,194.57,194.59,126311
2020/06/16,10:22:00,194.59,194.59,194.12,194.29,146292
2020/06/16,10:23:00,194.28,194.43,194.22,194.42,78603
2020/06/16,10:24:00,194.42,194.75,194.42,194.73,102303
2020/06/16,10:25:00,194.73,194.91,194.63,194.88,99760
2020/06/16,10:26:00,194.88,195.00,194.79,194.97,99062
2020/06/16,10:27:00,194.97,195.17,194.90,195.10,135805
2020/06/16,10:28:00,195.10,195.39,195.10,195.36,128600
2020/06/16,10:29:00,195.36,195.36,195.12,195.24,104422
2020/06/16,10:30:00,195.24,195.24,194.87,195.04,129792
2020/06/16,10:31:00,195.04,195.25,195.04,195.23,81087
2020/06/16,10:32:00,195.22,195.22,194.98,195.06,108763
2020/06/16,10:33:00,195.06,195.16,195.02,195.14,68206
2020/06/16,10:34:00,195.14,195.29,195.12,195.24,81534
2020/06/16,10:35:00,195.24,195.36,195.07,195.22,103549
2020/06/16,10:36:00,195.22,195.37,195.12,195.27,95362
2020/06/16,10:37:00,195.27,195.49,195.23,195.47,85270
2020/06/16,10:38:00,195.47,195.58,194.81,194.81,210167
2020/06/16,10:39:00,194.59,194.78,194.51,194.65,227148
2020/06/16,10:40:00,194.86,195.20,194.86,195.10,192793
2020/06/16,10:41:00,195.10,195.14,194.65,194.76,106063
2020/06/16,10:42:00,194.76,194.76,194.36,194.42,135401
2020/06/16,10:43:00,194.43,194.70,194.29,194.56,119887
2020/06/16,10:44:00,194.56,194.59,194.17,194.23,103514
2020/06/16,10:45:00,194.25,194.37,193.97,194.30,143665
2020/06/16,10:46:00,194.30,194.30,193.73,193.95,131170
2020/06/16,10:47:00,193.94,194.09,193.66,193.78,98282
2020/06/16,10:48:00,193.78,194.21,193.77,194.10,138682
2020/06/16,10:49:00,194.10,194.29,194.01,194.21,115598
2020/06/16,10:50:00,194.21,194.38,194.21,194.34,126910
2020/06/16,10:51:00,194.34,194.37,193.96,194.00,96991
2020/06/16,10:52:00,194.00,194.01,193.58,193.87,184495
2020/06/16,10:53:00,193.87,193.87,193.34,193.35,133925
2020/06/16,10:54:00,193.35,193.51,193.01,193.03,142667
2020/06/16,10:55:00,193.04,193.14,192.74,193.10,167171
2020/06/16,10:56:00,193.11,193.32,192.93,193.17,122173
2020/06/16,10:57:00,193.17,193.66,193.13,193.64,127722
2020/06/16,10:58:00,193.64,193.68,192.93,192.96,148227
2020/06/16,10:59:00,192.96,193.29,192.75,193.05,136721
2020/06/16,11:00:00,193.05,193.22,192.30,192.34,247668
2020/06/16,11:01:00,192.33,192.33,191.74,191.82,293067
2020/06/16,11:02:00,191.62,191.76,191.50,191.53,249722
2020/06/16,11:03:00,192.18,192.29,192.13,192.27,234128
2020/06/16,11:04:00,192.68,192.89,192.65,192.69,197730
2020/06/16,11:05:00,192.62,192.92,192.28,192.92,193295
2020/06/16,11:06:00,192.96,193.43,192.85,193.35,217410
2020/06/16,11:07:00,193.35,193.71,193.17,193.64,148955
2020/06/16,11:08:00,193.62,193.94,193.50,193.71,159336
2020/06/16,11:09:00,193.75,193.95,193.56,193.89,133036
2020/06/16,11:10:00,193.89,194.02,193.66,194.00,92694
2020/06/16,11:11:00,194.00,194.14,193.82,193.93,81779
2020/06/16,11:12:00,193.93,193.97,193.60,193.64,121001
2020/06/16,11:13:00,193.66,193.89,193.51,193.58,108308
2020/06/16,11:14:00,193.58,193.97,193.56,193.71,112965
2020/06/16,11:15:00,193.72,193.74,193.38,193.59,246942
2020/06/16,11:16:00,193.59,194.37,193.55,194.27,127975
2020/06/16,11:17:00,194.26,194.32,194.04,194.26,105002
2020/06/16,11:18:00,194.26,194.26,193.72,193.98,160909
2020/06/16,11:19:00,194.00,194.02,193.63,193.70,80920
2020/06/16,11:20:00,193.70,194.05,193.49,193.53,93137
2020/06/16,11:21:00,193.53,193.86,193.44,193.51,90685
2020/06/16,11:22:00,193.53,193.96,193.52,193.77,72375
2020/06/16,11:23:00,193.77,193.95,193.60,193.82,65997
2020/06/16,11:24:00,193.82,194.01,193.76,193.97,64327
2020/06/16,11:25:00,193.97,194.22,193.97,194.15,93668
2020/06/16,11:26:00,194.15,194.15,193.86,193.93,87996
2020/06/16,11:27:00,193.98,194.22,193.95,194.08,69127
2020/06/16,11:28:00,194.08,194.12,193.90,193.97,53659
2020/06/16,11:29:00,193.98,194.08,193.79,193.90,47822
2020/06/16,11:30:00,193.92,193.95,193.70,193.88,44910
2020/06/16,11:31:00,193.85,193.95,193.61,193.82,64426
2020/06/16,11:32:00,193.82,194.32,193.74,194.31,123488
2020/06/16,11:33:00,194.31,194.43,194.26,194.40,92776
2020/06/16,11:34:00,194.38,194.39,194.13,194.14,59495
2020/06/16,11:35:00,194.14,194.15,193.93,194.13,58823
2020/06/16,11:36:00,194.13,194.33,193.99,194.00,57754
2020/06/16,11:37:00,194.00,194.01,193.70,193.97,103746
2020/06/16,11:38:00,193.97,194.03,193.51,193.52,98427
2020/06/16,11:39:00,193.51,193.51,193.18,193.22,88092
2020/06/16,11:40:00,193.24,193.73,193.22,193.62,79034
2020/06/16,11:41:00,193.62,193.88,193.49,193.83,74576
2020/06/16,11:42:00,193.83,194.07,193.66,193.69,137692
2020/06/16,11:43:00,193.69,193.92,193.56,193.88,39019
2020/06/16,11:44:00,193.88,194.05,193.74,194.00,55382
2020/06/16,11:45:00,193.99,194.03,193.71,193.95,54322
2020/06/16,11:46:00,193.95,194.19,193.82,194.15,67581
2020/06/16,11:47:00,194.15,194.53,194.15,194.47,109113
2020/06/16,11:48:00,194.47,194.50,194.32,194.43,59489
2020/06/16,11:49:00,194.43,194.57,194.38,194.39,63107
2020/06/16,11:50:00,194.39,194.40,194.01,194.26,103871
2020/06/16,11:51:00,194.26,194.58,194.23,194.39,92251
2020/06/16,11:52:00,194.39,194.46,194.25,194.26,34281
2020/06/16,11:53:00,194.26,194.26,193.96,194.17,116479
2020/06/16,11:54:00,194.17,194.27,193.85,194.00,95043
2020/06/16,11:55:00,194.00,194.00,193.82,193.89,45436
2020/06/16,11:56:00,193.89,194.05,193.62,193.67,86766
2020/06/16,11:57:00,193.68,193.78,193.50,193.58,50842
2020/06/16,11:58:00,193.58,193.78,193.52,193.61,42146
2020/06/16,11:59:00,193.62,193.77,193.54,193.66,40613
2020/06/16,12:00:00,193.67,193.90,193.64,193.88,49940
2020/06/16,12:01:00,193.90,194.13,193.86,194.04,55836
2020/06/16,12:02:00,194.04,194.07,193.45,193.49,69295
2020/06/16,12:03:00,193.49,193.52,193.26,193.39,72725
2020/06/16,12:04:00,193.41,193.50,193.25,193.49,51261
2020/06/16,12:05:00,193.49,193.73,193.49,193.57,60021
2020/06/16,12:06:00,193.57,193.67,193.31,193.37,68274
2020/06/16,12:07:00,193.37,193.45,193.03,193.24,114924
2020/06/16,12:08:00,193.24,193.30,193.10,193.15,61156
2020/06/16,12:09:00,193.15,193.30,193.07,193.19,67456
2020/06/16,12:10:00,193.18,193.40,193.14,193.25,55785
2020/06/16,12:11:00,193.27,193.32,193.01,193.09,67285
2020/06/16,12:12:00,193.09,193.29,193.03,193.12,77805
2020/06/16,12:13:00,193.13,193.43,193.11,193.41,94696
2020/06/16,12:14:00,193.41,193.42,193.08,193.10,47740
2020/06/16,12:15:00,193.10,193.31,193.09,193.22,46645
2020/06/16,12:16:00,193.22,193.53,193.22,193.29,81034
2020/06/16,12:17:00,193.29,193.30,192.88,192.97,97805
2020/06/16,12:18:00,192.97,193.02,192.82,192.93,50932
2020/06/16,12:19:00,192.93,193.06,192.87,192.95,42531
2020/06/16,12:20:00,192.95,193.11,192.95,193.08,43559
2020/06/16,12:21:00,193.08,193.34,193.08,193.27,48217
2020/06/16,12:22:00,193.27,193.33,193.09,193.09,47443
2020/06/16,12:23:00,193.09,193.11,192.90,192.97,69097
2020/06/16,12:24:00,192.99,193.13,192.95,193.05,41264
2020/06/16,12:25:00,193.05,193.21,193.04,193.16,32646
2020/06/16,12:26:00,193.13,193.38,193.06,193.32,62070
2020/06/16,12:27:00,193.32,193.44,193.32,193.38,55095
2020/06/16,12:28:00,193.38,193.46,193.35,193.40,40291
2020/06/16,12:29:00,193.38,193.48,193.32,193.35,49291
2020/06/16,12:30:00,193.36,193.43,193.32,193.43,49464
2020/06/16,12:31:00,193.41,193.70,193.37,193.66,113771
2020/06/16,12:32:00,193.66,193.77,193.66,193.71,54051
2020/06/16,12:33:00,193.70,193.70,193.55,193.59,68837
2020/06/16,12:34:00,193.59,193.84,193.59,193.80,50851
2020/06/16,12:35:00,193.80,193.85,193.72,193.78,49762
2020/06/16,12:36:00,193.79,193.97,193.68,193.93,100385
2020/06/16,12:37:00,193.93,194.11,193.91,194.05,132594
2020/06/16,12:38:00,194.05,194.12,193.95,193.98,100786
2020/06/16,12:39:00,193.98,194.11,193.98,194.04,51775
2020/06/16,12:40:00,194.06,194.09,193.95,194.04,43472
2020/06/16,12:41:00,194.04,194.10,193.86,193.89,55012
2020/06/16,12:42:00,193.88,194.00,193.85,193.92,46065
2020/06/16,12:43:00,193.92,194.07,193.88,194.03,54002
2020/06/16,12:44:00,194.03,194.07,193.98,194.04,43695
2020/06/16,12:45:00,194.04,194.06,193.91,194.00,45743
2020/06/16,12:46:00,194.00,194.10,193.94,193.99,62615
2020/06/16,12:47:00,193.99,194.07,193.91,193.95,62471
2020/06/16,12:48:00,193.97,193.97,193.82,193.87,57299
2020/06/16,12:49:00,193.87,194.07,193.83,193.84,64339
2020/06/16,12:50:00,193.84,193.89,193.75,193.82,47772
2020/06/16,12:51:00,193.82,193.93,193.76,193.78,41417
2020/06/16,12:52:00,193.78,193.95,193.73,193.93,35292
2020/06/16,12:53:00,193.94,193.94,193.83,193.91,30270
2020/06/16,12:54:00,193.91,194.02,193.85,193.89,42399
2020/06/16,12:55:00,193.89,193.96,193.86,193.95,39577
2020/06/16,12:56:00,193.95,193.98,193.76,193.76,56466
2020/06/16,12:57:00,193.76,193.89,193.72,193.89,25330
2020/06/16,12:58:00,193.89,193.93,193.75,193.80,52154
2020/06/16,12:59:00,193.81,193.95,193.81,193.87,42233
2020/06/16,13:00:00,193.87,194.04,193.79,193.89,52190
2020/06/16,13:01:00,193.89,194.09,193.83,193.83,67796
2020/06/16,13:02:00,193.83,194.00,193.83,193.98,45832
2020/06/16,13:03:00,193.98,194.11,193.91,193.95,50333
2020/06/16,13:04:00,193.95,194.01,193.90,193.96,36445
2020/06/16,13:05:00,193.96,194.01,193.80,193.80,69840
2020/06/16,13:06:00,193.80,193.86,193.62,193.84,44451
2020/06/16,13:07:00,193.85,194.00,193.70,193.97,70223
2020/06/16,13:08:00,193.97,194.00,193.86,193.95,54047
2020/06/16,13:09:00,193.95,194.00,193.83,193.92,73813
2020/06/16,13:10:00,193.92,193.98,193.84,193.96,40640
2020/06/16,13:11:00,193.96,194.11,193.82,193.84,87892
2020/06/16,13:12:00,193.84,193.87,193.67,193.74,99664
2020/06/16,13:13:00,193.74,193.91,193.70,193.87,42989
2020/06/16,13:14:00,193.89,193.89,193.74,193.79,33636
2020/06/16,13:15:00,193.79,193.88,193.72,193.75,27623
2020/06/16,13:16:00,193.75,193.83,193.69,193.76,32202
2020/06/16,13:17:00,193.77,193.96,193.77,193.80,73735
2020/06/16,13:18:00,193.80,193.94,193.80,193.89,26643
2020/06/16,13:19:00,193.89,193.98,193.88,193.91,35437
2020/06/16,13:20:00,193.91,194.02,193.90,194.00,40908
2020/06/16,13:21:00,194.00,194.00,193.88,193.94,26876
2020/06/16,13:22:00,193.94,193.99,193.83,193.90,30706
2020/06/16,13:23:00,193.90,193.92,193.82,193.83,37315
2020/06/16,13:24:00,193.83,193.93,193.77,193.87,28641
2020/06/16,13:25:00,193.87,194.02,193.85,193.94,47384
2020/06/16,13:26:00,193.93,194.00,193.84,193.93,26856
2020/06/16,13:27:00,193.93,193.94,193.84,193.87,22023
2020/06/16,13:28:00,193.87,193.87,193.74,193.80,42385
2020/06/16,13:29:00,193.80,193.87,193.78,193.81,42349
2020/06/16,13:30:00,193.80,193.92,193.69,193.71,48673
2020/06/16,13:31:00,193.70,193.79,193.56,193.63,92991
2020/06/16,13:32:00,193.63,193.70,193.54,193.69,31632
2020/06/16,13:33:00,193.68,193.78,193.64,193.66,39599
2020/06/16,13:34:00,193.66,193.67,193.46,193.57,42861
2020/06/16,13:35:00,193.55,193.56,193.37,193.49,48637
2020/06/16,13:36:00,193.49,193.56,193.38,193.54,25643
2020/06/16,13:37:00,193.54,193.57,193.42,193.43,31124
2020/06/16,13:38:00,193.43,193.54,193.35,193.39,30329
2020/06/16,13:39:00,193.39,193.44,193.35,193.40,35372
2020/06/16,13:40:00,193.40,193.48,193.35,193.38,43647
2020/06/16,13:41:00,193.39,193.57,193.38,193.41,79414
2020/06/16,13:42:00,193.41,193.57,193.41,193.56,29152
2020/06/16,13:43:00,193.56,193.65,193.54,193.64,31349
2020/06/16,13:44:00,193.64,193.77,193.57,193.61,74797
2020/06/16,13:45:00,193.62,193.70,193.62,193.62,33544
2020/06/16,13:46:00,193.63,193.67,193.54,193.57,45478
2020/06/16,13:47:00,193.58,193.62,193.51,193.58,38853
2020/06/16,13:48:00,193.58,193.62,193.53,193.56,18542
2020/06/16,13:49:00,193.54,193.56,193.47,193.52,33373
2020/06/16,13:50:00,193.52,193.57,193.52,193.54,14877
2020/06/16,13:51:00,193.54,193.65,193.53,193.61,60114
2020/06/16,13:52:00,193.61,193.71,193.37,193.45,77186
2020/06/16,13:53:00,193.45,193.51,193.05,193.11,91777
2020/06/16,13:54:00,193.11,193.22,193.07,193.14,29397
2020/06/16,13:55:00,193.14,193.21,193.12,193.12,30330
2020/06/16,13:56:00,193.12,193.17,192.93,193.08,69995
2020/06/16,13:57:00,193.07,193.25,193.00,193.25,35492
2020/06/16,13:58:00,193.25,193.32,193.21,193.22,33350
2020/06/16,13:59:00,193.22,193.25,193.11,193.12,30853
2020/06/16,14:00:00,193.12,193.21,193.12,193.20,32439
2020/06/16,14:01:00,193.20,193.46,193.15,193.31,186442
2020/06/16,14:02:00,193.26,193.41,193.21,193.34,89596
2020/06/16,14:03:00,193.34,193.34,193.17,193.29,38433
2020/06/16,14:04:00,193.31,193.34,193.21,193.25,36957
2020/06/16,14:05:00,193.24,193.33,193.21,193.31,28540
2020/06/16,14:06:00,193.31,193.39,193.23,193.26,51662
2020/06/16,14:07:00,193.26,193.27,193.15,193.25,43834
2020/06/16,14:08:00,193.25,193.38,193.20,193.34,45863
2020/06/16,14:09:00,193.34,193.34,193.23,193.23,48634
2020/06/16,14:10:00,193.23,193.31,193.21,193.24,35435
2020/06/16,14:11:00,193.25,193.31,193.22,193.30,57528
2020/06/16,14:12:00,193.30,193.31,193.19,193.24,30191
2020/06/16,14:13:00,193.24,193.32,193.20,193.28,100889
2020/06/16,14:14:00,193.29,193.33,193.26,193.28,94893
2020/06/16,14:15:00,193.30,193.31,193.21,193.21,48238
2020/06/16,14:16:00,193.21,193.55,193.20,193.33,216366
2020/06/16,14:17:00,193.37,193.63,193.37,193.57,111194
2020/06/16,14:18:00,193.57,193.57,193.43,193.53,77559
2020/06/16,14:19:00,193.53,193.62,193.47,193.54,45253
2020/06/16,14:20:00,193.54,193.55,193.30,193.33,63055
2020/06/16,14:21:00,193.33,193.49,193.33,193.42,38875
2020/06/16,14:22:00,193.42,193.42,193.28,193.33,33942
2020/06/16,14:23:00,193.33,193.35,192.76,192.80,177740
2020/06/16,14:24:00,192.57,192.60,192.22,192.46,234745
2020/06/16,14:25:00,192.99,193.04,192.84,192.87,150919
2020/06/16,14:26:00,192.87,192.87,192.53,192.79,90155
2020/06/16,14:27:00,192.79,193.00,192.79,192.85,69919
2020/06/16,14:28:00,192.85,193.00,192.78,192.91,67723
2020/06/16,14:29:00,192.91,192.94,192.50,192.72,98069
2020/06/16,14:30:00,192.73,193.03,192.70,192.92,83473
2020/06/16,14:31:00,192.93,193.50,192.93,193.28,186187
2020/06/16,14:32:00,193.24,193.29,193.07,193.15,50492
2020/06/16,14:33:00,193.15,193.25,192.95,193.08,88420
2020/06/16,14:34:00,193.08,193.16,192.95,193.00,58780
2020/06/16,14:35:00,193.00,193.08,192.89,192.95,42871
2020/06/16,14:36:00,192.95,193.09,192.84,193.06,54902
2020/06/16,14:37:00,193.06,193.21,192.97,193.01,46506
2020/06/16,14:38:00,193.01,193.20,193.00,193.08,46331
2020/06/16,14:39:00,193.10,193.16,192.97,193.07,40374
2020/06/16,14:40:00,193.07,193.14,193.00,193.00,39996
2020/06/16,14:41:00,193.00,193.09,192.73,192.90,44071
2020/06/16,14:42:00,192.90,193.10,192.86,193.04,37695
2020/06/16,14:43:00,193.07,193.16,192.89,192.90,33010
2020/06/16,14:44:00,192.90,193.03,192.84,192.87,27852
2020/06/16,14:45:00,192.87,192.97,192.75,192.84,57115
2020/06/16,14:46:00,192.86,193.00,192.70,192.79,49228
2020/06/16,14:47:00,192.79,192.84,192.63,192.70,53497
2020/06/16,14:48:00,192.70,192.85,192.67,192.84,36652
2020/06/16,14:49:00,192.84,192.96,192.84,192.89,44772
2020/06/16,14:50:00,192.89,193.01,192.89,193.01,35668
2020/06/16,14:51:00,193.00,193.13,192.98,193.01,59974
2020/06/16,14:52:00,193.01,193.01,192.90,192.95,22362
2020/06/16,14:53:00,192.95,193.03,192.90,192.97,25878
2020/06/16,14:54:00,192.97,192.97,192.69,192.93,41427
2020/06/16,14:55:00,192.91,193.05,192.91,193.04,44682
2020/06/16,14:56:00,193.05,193.16,192.89,192.89,55851
2020/06/16,14:57:00,192.89,193.01,192.83,192.84,26270
2020/06/16,14:58:00,192.86,192.94,192.82,192.87,34339
2020/06/16,14:59:00,192.87,193.01,192.87,192.94,30780
2020/06/16,15:00:00,192.94,193.01,192.94,192.98,33296
2020/06/16,15:01:00,192.96,193.05,192.67,192.68,52343
2020/06/16,15:02:00,192.67,193.01,192.67,193.00,81997
2020/06/16,15:03:00,193.00,193.20,192.89,193.20,52917
2020/06/16,15:04:00,193.20,193.20,193.03,193.09,41122
2020/06/16,15:05:00,193.09,193.12,192.72,192.82,60077
2020/06/16,15:06:00,192.83,192.89,192.67,192.84,52933
2020/06/16,15:07:00,192.84,192.86,192.62,192.63,54561
2020/06/16,15:08:00,192.63,192.67,192.36,192.46,70198
2020/06/16,15:09:00,192.46,192.59,192.27,192.28,78297
2020/06/16,15:10:00,192.31,192.38,192.09,192.24,82216
2020/06/16,15:11:00,192.23,192.40,192.16,192.28,76546
2020/06/16,15:12:00,192.28,192.36,192.21,192.34,53801
2020/06/16,15:13:00,192.34,192.37,192.22,192.30,52666
2020/06/16,15:14:00,192.30,192.45,192.24,192.34,87078
2020/06/16,15:15:00,192.34,192.49,192.34,192.45,47542
2020/06/16,15:16:00,192.44,192.44,192.00,192.13,103008
2020/06/16,15:17:00,192.13,192.15,191.99,192.05,93447
2020/06/16,15:18:00,192.03,192.03,191.76,191.80,99366
2020/06/16,15:19:00,191.81,191.97,191.69,191.69,75795
2020/06/16,15:20:00,191.68,191.81,191.50,191.73,107085
2020/06/16,15:21:00,191.73,191.99,191.66,191.88,199008
2020/06/16,15:22:00,191.88,192.23,191.84,192.13,73597
2020/06/16,15:23:00,192.12,192.17,192.02,192.03,70354
2020/06/16,15:24:00,192.03,192.24,192.02,192.18,50091
2020/06/16,15:25:00,192.19,192.25,192.09,192.13,76751
2020/06/16,15:26:00,192.13,192.40,192.08,192.32,116868
2020/06/16,15:27:00,192.33,192.40,192.31,192.38,62348
2020/06/16,15:28:00,192.38,192.44,192.26,192.33,75100
2020/06/16,15:29:00,192.33,192.48,192.32,192.43,46695
2020/06/16,15:30:00,192.44,192.68,192.36,192.40,122968
2020/06/16,15:31:00,192.40,192.51,192.11,192.49,83848
2020/06/16,15:32:00,192.48,192.55,192.38,192.50,82021
2020/06/16,15:33:00,192.50,192.68,192.41,192.68,56648
2020/06/16,15:34:00,192.68,193.00,192.67,192.86,156550
2020/06/16,15:35:00,192.87,193.13,192.85,193.10,74562
2020/06/16,15:36:00,193.10,193.14,192.88,192.90,98735
2020/06/16,15:37:00,192.90,193.10,192.75,192.81,82748
2020/06/16,15:38:00,192.81,192.94,192.79,192.88,51435
2020/06/16,15:39:00,192.89,192.96,192.41,192.51,157968
2020/06/16,15:40:00,192.51,192.78,192.51,192.76,76218
2020/06/16,15:41:00,192.76,192.83,192.55,192.82,93826
2020/06/16,15:42:00,192.82,192.94,192.61,192.69,85886
2020/06/16,15:43:00,192.69,192.79,192.50,192.59,74605
2020/06/16,15:44:00,192.59,192.59,192.26,192.35,65309
2020/06/16,15:45:00,192.35,192.72,192.35,192.45,103065
2020/06/16,15:46:00,192.44,192.50,192.24,192.40,64862
2020/06/16,15:47:00,192.40,192.60,192.28,192.57,88366
2020/06/16,15:48:00,192.57,192.80,192.51,192.59,109356
2020/06/16,15:49:00,192.59,192.62,192.35,192.43,63678
2020/06/16,15:50:00,192.43,192.50,192.10,192.48,127794
2020/06/16,15:51:00,192.48,193.25,192.48,193.22,224859
2020/06/16,15:52:00,193.11,193.22,192.67,192.75,205068
2020/06/16,15:53:00,192.58,192.72,192.55,192.66,205901
2020/06/16,15:54:00,192.77,192.78,192.62,192.74,110376
2020/06/16,15:55:00,192.79,192.98,192.70,192.73,155059
2020/06/16,15:56:00,192.93,193.57,192.70,193.57,389025
2020/06/17,09:31:00,195.03,195.05,194.51,194.68,592633
2020/06/17,09:32:00,194.68,194.96,194.58,194.87,140540
2020/06/17,09:33:00,194.90,194.90,194.34,194.57,139411
2020/06/17,09:34:00,194.57,195.20,194.57,195.17,216285
2020/06/17,09:35:00,195.17,195.42,194.97,195.41,175734
2020/06/17,09:36:00,195.41,195.60,195.19,195.53,180316
2020/06/17,09:37:00,195.54,195.62,195.37,195.41,128727
2020/06/17,09:38:00,195.41,195.42,195.18,195.18,100865
2020/06/17,09:39:00,195.19,195.40,195.07,195.26,127900
2020/06/17,09:40:00,195.26,195.37,195.06,195.18,107740
2020/06/17,09:41:00,195.18,195.21,194.90,195.08,102837
2020/06/17,09:42:00,195.08,195.21,195.00,195.03,101971
2020/06/17,09:43:00,195.08,195.30,195.07,195.16,124029
2020/06/17,09:44:00,195.16,195.41,195.13,195.37,90189
2020/06/17,09:45:00,195.37,195.56,195.33,195.49,105989
2020/06/17,09:46:00,195.50,195.59,195.43,195.44,74001
2020/06/17,09:47:00,195.44,195.49,195.31,195.36,70980
2020/06/17,09:48:00,195.36,195.56,195.31,195.56,83444
2020/06/17,09:49:00,195.56,195.56,195.35,195.35,65108
2020/06/17,09:50:00,195.35,195.37,195.17,195.35,92793
2020/06/17,09:51:00,195.35,195.35,195.21,195.29,84164
2020/06/17,09:52:00,195.27,195.32,195.07,195.24,74958
2020/06/17,09:53:00,195.24,195.34,195.17,195.24,58293
2020/06/17,09:54:00,195.24,195.26,195.09,195.12,106941
2020/06/17,09:55:00,195.12,195.21,195.05,195.17,75266
2020/06/17,09:56:00,195.17,195.20,194.98,195.04,116427
2020/06/17,09:57:00,195.04,195.09,194.82,194.87,105298
2020/06/17,09:58:00,194.87,195.01,194.80,194.82,73088
2020/06/17,09:59:00,194.82,194.82,194.51,194.53,93392
2020/06/17,10:00:00,194.53,194.71,194.47,194.67,118839
2020/06/17,10:01:00,194.67,194.83,194.53,194.71,127265
2020/06/17,10:02:00,194.71,194.76,194.54,194.55,69931
2020/06/17,10:03:00,194.54,194.59,194.41,194.48,72761
2020/06/17,10:04:00,194.46,194.61,194.26,194.29,79163
2020/06/17,10:05:00,194.29,194.35,194.16,194.18,81842
2020/06/17,10:06:00,194.17,194.36,194.10,194.22,83795
2020/06/17,10:07:00,194.22,194.53,194.21,194.53,91904
2020/06/17,10:08:00,194.53,194.66,194.45,194.58,67082
2020/06/17,10:09:00,194.58,194.74,194.54,194.62,79733
2020/06/17,10:10:00,194.62,194.67,194.53,194.62,61723
2020/06/17,10:11:00,194.62,194.74,194.29,194.72,118008
2020/06/17,10:12:00,194.72,194.80,194.63,194.63,70868
2020/06/17,10:13:00,194.64,194.72,194.54,194.61,50337
2020/06/17,10:14:00,194.61,194.65,194.41,194.58,68567
2020/06/17,10:15:00,194.56,194.60,194.27,194.48,94830
2020/06/17,10:16:00,194.48,194.65,194.45,194.59,57421
2020/06/17,10:17:00,194.58,194.82,194.58,194.78,60259
2020/06/17,10:18:00,194.78,194.90,194.71,194.82,84668
2020/06/17,10:19:00,194.82,194.82,193.82,194.08,307435
2020/06/17,10:20:00,193.96,194.00,193.75,193.79,175047
2020/06/17,10:21:00,193.91,194.14,193.72,194.13,88923
2020/06/17,10:22:00,194.13,194.40,193.93,194.33,88999
2020/06/17,10:23:00,194.33,194.42,194.11,194.30,66467
2020/06/17,10:24:00,194.30,194.35,194.09,194.10,54909
2020/06/17,10:25:00,194.10,194.19,193.93,194.03,48034
2020/06/17,10:26:00,194.03,194.13,193.96,194.08,47472
2020/06/17,10:27:00,194.09,194.29,194.01,194.24,85249
2020/06/17,10:28:00,194.24,194.37,194.21,194.29,46234
2020/06/17,10:29:00,194.30,194.33,194.11,194.13,44223
2020/06/17,10:30:00,194.13,194.35,194.06,194.21,97938
2020/06/17,10:31:00,194.21,194.28,193.95,194.09,77087
2020/06/17,10:32:00,194.09,194.48,194.07,194.40,72601
2020/06/17,10:33:00,194.40,194.49,194.10,194.18,56952
2020/06/17,10:34:00,194.18,194.42,194.16,194.39,45099
2020/06/17,10:35:00,194.39,194.58,194.39,194.46,50574
2020/06/17,10:36:00,194.46,194.51,194.26,194.36,55262
2020/06/17,10:37:00,194.36,194.53,194.35,194.46,37264
2020/06/17,10:38:00,194.46,194.46,194.25,194.44,36925
2020/06/17,10:39:00,194.43,194.72,194.35,194.65,56946
2020/06/17,10:40:00,194.65,194.67,194.51,194.52,24242
2020/06/17,10:41:00,194.52,194.53,194.38,194.46,27555
2020/06/17,10:42:00,194.46,194.53,194.42,194.44,25761
2020/06/17,10:43:00,194.44,194.72,194.36,194.67,54800
2020/06/17,10:44:00,194.67,194.75,194.56,194.71,53550
2020/06/17,10:45:00,194.71,194.85,194.66,194.79,59972
2020/06/17,10:46:00,194.79,194.86,194.77,194.81,52516
2020/06/17,10:47:00,194.81,194.91,194.78,194.83,41501
2020/06/17,10:48:00,194.85,194.86,194.73,194.74,42186
2020/06/17,10:49:00,194.74,194.85,194.67,194.70,43200
2020/06/17,10:50:00,194.70,194.79,194.66,194.66,48707
2020/06/17,10:51:00,194.66,194.76,194.54,194.70,57163
2020/06/17,10:52:00,194.70,194.82,194.68,194.73,38167
2020/06/17,10:53:00,194.72,194.98,194.70,194.96,54688
2020/06/17,10:54:00,194.98,194.99,194.83,194.90,31501
2020/06/17,10:55:00,194.90,195.00,194.85,194.95,36957
2020/06/17,10:56:00,194.96,195.09,194.95,195.06,110052
2020/06/17,10:57:00,195.06,195.12,195.03,195.05,43486
2020/06/17,10:58:00,195.05,195.15,194.93,194.98,47327
2020/06/17,10:59:00,194.97,195.08,194.97,195.01,32992
2020/06/17,11:00:00,195.02,195.13,194.95,195.01,58695
2020/06/17,11:01:00,195.01,195.13,194.94,195.04,47464
2020/06/17,11:02:00,195.04,195.04,194.96,194.96,35356
2020/06/17,11:03:00,194.96,194.97,194.86,194.94,34127
2020/06/17,11:04:00,194.93,195.05,194.93,195.05,35434
2020/06/17,11:05:00,195.05,195.11,195.05,195.10,42389
2020/06/17,11:06:00,195.10,195.18,195.02,195.02,33730
2020/06/17,11:07:00,195.02,195.25,194.94,195.08,93651
2020/06/17,11:08:00,195.08,195.22,195.04,195.12,48842
2020/06/17,11:09:00,195.12,195.24,195.05,195.24,44503
2020/06/17,11:10:00,195.24,195.29,195.19,195.27,45585
2020/06/17,11:11:00,195.27,195.45,195.21,195.40,123262
2020/06/17,11:12:00,195.41,195.46,195.36,195.40,70638
2020/06/17,11:13:00,195.40,195.46,195.35,195.41,41358
2020/06/17,11:14:00,195.41,195.46,195.35,195.41,56776
2020/06/17,11:15:00,195.40,195.44,195.22,195.38,59719
2020/06/17,11:16:00,195.39,195.42,195.16,195.19,60945
2020/06/17,11:17:00,195.19,195.46,195.19,195.45,55757
2020/06/17,11:18:00,195.44,195.52,195.40,195.42,80701
2020/06/17,11:19:00,195.42,195.48,195.34,195.42,64316
2020/06/17,11:20:00,195.43,195.44,195.21,195.40,83446
2020/06/17,11:21:00,195.39,195.47,195.25,195.26,51755
2020/06/17,11:22:00,195.27,195.28,195.08,195.15,73062
2020/06/17,11:23:00,195.15,195.16,194.90,194.93,67206
2020/06/17,11:24:00,194.94,194.98,194.86,194.89,55696
2020/06/17,11:25:00,194.89,194.95,194.84,194.92,54360
2020/06/17,11:26:00,194.92,195.01,194.87,194.98,45365
2020/06/17,11:27:00,194.98,195.09,194.94,195.02,33907
2020/06/17,11:28:00,195.02,195.18,195.01,195.16,40528
2020/06/17,11:29:00,195.16,195.22,195.14,195.19,35453
2020/06/17,11:30:00,195.19,195.22,195.07,195.16,40292
2020/06/17,11:31:00,195.16,195.20,195.08,195.15,23197
2020/06/17,11:32:00,195.15,195.16,195.03,195.07,23935
2020/06/17,11:33:00,195.07,195.24,195.06,195.22,31815
2020/06/17,11:34:00,195.22,195.31,195.16,195.27,44534
2020/06/17,11:35:00,195.27,195.27,195.13,195.19,28755
2020/06/17,11:36:00,195.19,195.32,195.19,195.29,28877
2020/06/17,11:37:00,195.29,195.34,195.26,195.32,35155
2020/06/17,11:38:00,195.32,195.46,195.32,195.33,52431
2020/06/17,11:39:00,195.33,195.33,195.25,195.29,25121
2020/06/17,11:40:00,195.29,195.30,195.16,195.28,41045
2020/06/17,11:41:00,195.28,195.33,195.16,195.19,46801
2020/06/17,11:42:00,195.19,195.25,195.14,195.18,34027
2020/06/17,11:43:00,195.18,195.24,195.03,195.03,40884
2020/06/17,11:44:00,195.04,195.16,195.01,195.16,30849
2020/06/17,11:45:00,195.16,195.19,195.11,195.18,20392
2020/06/17,11:46:00,195.18,195.21,195.13,195.17,31424
2020/06/17,11:47:00,195.17,195.19,195.06,195.07,16667
2020/06/17,11:48:00,195.07,195.13,195.04,195.11,29637
2020/06/17,11:49:00,195.09,195.11,195.00,195.04,32246
2020/06/17,11:50:00,195.04,195.04,194.89,194.91,40469
2020/06/17,11:51:00,194.91,195.03,194.88,195.03,29828
2020/06/17,11:52:00,195.04,195.14,195.04,195.08,34609
2020/06/17,11:53:00,195.08,195.14,195.02,195.07,19259
2020/06/17,11:54:00,195.07,195.07,194.95,194.97,24796
2020/06/17,11:55:00,194.97,195.11,194.97,195.06,19523
2020/06/17,11:56:00,195.06,195.21,195.06,195.20,23212
2020/06/17,11:57:00,195.20,195.31,195.17,195.29,65169
2020/06/17,11:58:00,195.29,195.32,195.24,195.28,33552
2020/06/17,11:59:00,195.28,195.34,195.25,195.32,20814
2020/06/17,12:00:00,195.31,195.33,195.26,195.28,16894
2020/06/17,12:01:00,195.28,195.39,195.28,195.33,29773
2020/06/17,12:02:00,195.33,195.34,195.22,195.31,34072
2020/06/17,12:03:00,195.31,195.33,195.24,195.26,15554
2020/06/17,12:04:00,195.26,195.29,195.16,195.17,58782
2020/06/17,12:05:00,195.17,195.28,195.16,195.26,30840
2020/06/17,12:06:00,195.26,195.29,195.15,195.15,32128
2020/06/17,12:07:00,195.15,195.18,195.11,195.11,28654
2020/06/17,12:08:00,195.11,195.23,195.11,195.13,29665
2020/06/17,12:09:00,195.13,195.20,195.13,195.18,13994
2020/06/17,12:10:00,195.18,195.21,195.15,195.20,20334
2020/06/17,12:11:00,195.20,195.25,195.11,195.15,29126
2020/06/17,12:12:00,195.15,195.21,195.14,195.15,27893
2020/06/17,12:13:00,195.15,195.21,195.11,195.17,21582
2020/06/17,12:14:00,195.16,195.17,195.07,195.11,31965
2020/06/17,12:15:00,195.11,195.12,195.00,195.01,32694
2020/06/17,12:16:00,195.01,195.09,194.96,195.09,47356
2020/06/17,12:17:00,195.10,195.18,195.09,195.14,27014
2020/06/17,12:18:00,195.14,195.19,195.13,195.16,15831
2020/06/17,12:19:00,195.16,195.20,195.10,195.11,39564
2020/06/17,12:20:00,195.12,195.12,195.01,195.09,40921
2020/06/17,12:21:00,195.10,195.18,195.08,195.11,53296
2020/06/17,12:22:00,195.11,195.11,194.96,195.08,63764
2020/06/17,12:23:00,195.08,195.24,195.08,195.18,36019
2020/06/17,12:24:00,195.18,195.23,195.09,195.16,22754
2020/06/17,12:25:00,195.16,195.27,195.15,195.17,38371
2020/06/17,12:26:00,195.17,195.27,195.15,195.26,37509
2020/06/17,12:27:00,195.26,195.30,195.20,195.25,37794
2020/06/17,12:28:00,195.25,195.29,195.21,195.29,23026
2020/06/17,12:29:00,195.29,195.29,195.23,195.26,24199
2020/06/17,12:30:00,195.26,195.30,195.20,195.29,22030
2020/06/17,12:31:00,195.28,195.37,195.25,195.36,41120
2020/06/17,12:32:00,195.36,195.54,195.35,195.49,62548
2020/06/17,12:33:00,195.49,195.73,195.49,195.66,122996
2020/06/17,12:34:00,195.66,195.78,195.63,195.77,37120
2020/06/17,12:35:00,195.77,195.77,195.66,195.66,52038
2020/06/17,12:36:00,195.66,195.70,195.59,195.66,42323
2020/06/17,12:37:00,195.66,195.69,195.55,195.59,53769
2020/06/17,12:38:00,195.59,195.61,195.53,195.58,41301
2020/06/17,12:39:00,195.58,195.60,195.46,195.50,59859
2020/06/17,12:40:00,195.51,195.63,195.43,195.63,58641
2020/06/17,12:41:00,195.63,195.72,195.58,195.70,49490
2020/06/17,12:42:00,195.70,195.76,195.65,195.76,63884
2020/06/17,12:43:00,195.76,195.82,195.73,195.79,45570
2020/06/17,12:44:00,195.80,195.88,195.80,195.85,41616
2020/06/17,12:45:00,195.85,195.88,195.80,195.83,28604
2020/06/17,12:46:00,195.83,195.87,195.80,195.86,25633
2020/06/17,12:47:00,195.86,195.89,195.80,195.84,39964
2020/06/17,12:48:00,195.83,195.83,195.76,195.81,28429
2020/06/17,12:49:00,195.81,195.84,195.73,195.79,22832
2020/06/17,12:50:00,195.79,195.88,195.77,195.82,42601
2020/06/17,12:51:00,195.82,195.88,195.79,195.86,16236
2020/06/17,12:52:00,195.86,195.90,195.84,195.90,22933
2020/06/17,12:53:00,195.90,195.91,195.84,195.86,22787
2020/06/17,12:54:00,195.86,195.90,195.86,195.89,29290
2020/06/17,12:55:00,195.90,195.93,195.86,195.91,32610
2020/06/17,12:56:00,195.91,195.91,195.61,195.72,54437
2020/06/17,12:57:00,195.72,195.72,195.64,195.70,28176
2020/06/17,12:58:00,195.73,195.78,195.69,195.74,36648
2020/06/17,12:59:00,195.75,195.78,195.71,195.75,17105
2020/06/17,13:00:00,195.75,195.82,195.75,195.82,22755
2020/06/17,13:01:00,195.82,195.90,195.81,195.89,40821
2020/06/17,13:02:00,195.89,195.99,195.88,195.98,42581
2020/06/17,13:03:00,195.98,196.02,195.91,195.96,191637
2020/06/17,13:04:00,195.96,196.00,195.95,195.96,47654
2020/06/17,13:05:00,195.96,195.97,195.84,195.89,42892
2020/06/17,13:06:00,195.89,195.93,195.85,195.92,28958
2020/06/17,13:07:00,195.92,195.99,195.91,195.93,53237
2020/06/17,13:08:00,195.94,196.02,195.92,196.00,57914
2020/06/17,13:09:00,196.01,196.20,196.01,196.19,44805
2020/06/17,13:10:00,196.19,196.20,196.11,196.19,58588
2020/06/17,13:11:00,196.19,196.19,196.11,196.17,23868
2020/06/17,13:12:00,196.17,196.20,196.11,196.12,38736
2020/06/17,13:13:00,196.12,196.15,195.96,195.99,90722
2020/06/17,13:14:00,195.99,196.08,195.98,196.00,59652
2020/06/17,13:15:00,196.00,196.14,195.99,196.09,32361
2020/06/17,13:16:00,196.09,196.18,196.03,196.03,38341
2020/06/17,13:17:00,196.04,196.08,195.97,196.06,30936
2020/06/17,13:18:00,196.06,196.07,196.03,196.06,17164
2020/06/17,13:19:00,196.06,196.06,195.99,195.99,21878
2020/06/17,13:20:00,195.99,196.02,195.90,195.96,20280
2020/06/17,13:21:00,195.96,195.97,195.89,195.94,33046
2020/06/17,13:22:00,195.94,195.99,195.89,195.90,26168
2020/06/17,13:23:00,195.90,195.94,195.85,195.88,34188
2020/06/17,13:24:00,195.88,195.91,195.86,195.87,21238
2020/06/17,13:25:00,195.87,195.98,195.87,195.93,23297
2020/06/17,13:26:00,195.93,196.06,195.92,196.03,49142
2020/06/17,13:27:00,196.03,196.09,196.01,196.05,23206
2020/06/17,13:28:00,196.05,196.20,196.05,196.18,29234
2020/06/17,13:29:00,196.18,196.28,196.18,196.27,52540
2020/06/17,13:30:00,196.28,196.29,196.22,196.26,44402
2020/06/17,13:31:00,196.26,196.31,196.25,196.30,35244
2020/06/17,13:32:00,196.31,196.32,196.26,196.26,39714
2020/06/17,13:33:00,196.27,196.30,196.26,196.28,16811
2020/06/17,13:34:00,196.28,196.31,196.20,196.22,28223
2020/06/17,13:35:00,196.23,196.26,196.10,196.23,59354
2020/06/17,13:36:00,196.23,196.25,196.17,196.22,26899
2020/06/17,13:37:00,196.22,196.26,196.15,196.17,32150
2020/06/17,13:38:00,196.17,196.20,196.13,196.16,19802
2020/06/17,13:39:00,196.16,196.24,196.16,196.22,44549
2020/06/17,13:40:00,196.21,196.28,196.17,196.22,28816
2020/06/17,13:41:00,196.22,196.22,196.09,196.14,37865
2020/06/17,13:42:00,196.13,196.14,196.09,196.12,21424
2020/06/17,13:43:00,196.11,196.11,196.03,196.10,96888
2020/06/17,13:44:00,196.10,196.15,196.09,196.11,25925
2020/06/17,13:45:00,196.11,196.14,196.07,196.11,16660
2020/06/17,13:46:00,196.11,196.15,196.10,196.14,24091
2020/06/17,13:47:00,196.14,196.15,196.06,196.11,25297
2020/06/17,13:48:00,196.11,196.18,196.11,196.16,23323
2020/06/17,13:49:00,196.16,196.26,196.16,196.22,39809
2020/06/17,13:50:00,196.22,196.24,196.18,196.21,18493
2020/06/17,13:51:00,196.21,196.25,196.11,196.11,20351
2020/06/17,13:52:00,196.11,196.18,196.10,196.14,15409
2020/06/17,13:53:00,196.15,196.17,196.08,196.12,17003
2020/06/17,13:54:00,196.12,196.12,195.81,195.84,60171
2020/06/17,13:55:00,195.84,195.95,195.84,195.94,40899
2020/06/17,13:56:00,195.94,196.00,195.93,195.97,26352
2020/06/17,13:57:00,195.98,196.00,195.82,195.89,38143
2020/06/17,13:58:00,195.89,195.89,195.65,195.65,62552
2020/06/17,13:59:00,195.65,195.71,195.63,195.63,29005
2020/06/17,14:00:00,195.63,195.65,195.55,195.55,70255
2020/06/17,14:01:00,195.55,195.68,195.46,195.48,56029
2020/06/17,14:02:00,195.48,195.59,195.48,195.58,43531
2020/06/17,14:03:00,195.58,195.72,195.57,195.72,37458
2020/06/17,14:04:00,195.73,195.74,195.59,195.59,58586
2020/06/17,14:05:00,195.60,195.64,195.54,195.59,27194
2020/06/17,14:06:00,195.59,195.73,195.59,195.69,26962
2020/06/17,14:07:00,195.69,195.77,195.67,195.76,32483
2020/06/17,14:08:00,195.77,195.78,195.70,195.73,28462
2020/06/17,14:09:00,195.73,195.77,195.69,195.77,29192
2020/06/17,14:10:00,195.77,195.87,195.76,195.81,33020
2020/06/17,14:11:00,195.81,195.85,195.78,195.82,32435
2020/06/17,14:12:00,195.82,195.92,195.81,195.86,32286
2020/06/17,14:13:00,195.86,195.98,195.86,195.92,26261
2020/06/17,14:14:00,195.93,195.94,195.80,195.81,36799
2020/06/17,14:15:00,195.81,195.88,195.74,195.79,48780
2020/06/17,14:16:00,195.80,195.84,195.67,195.70,27164
2020/06/17,14:17:00,195.69,195.78,195.68,195.75,22821
2020/06/17,14:18:00,195.75,195.80,195.74,195.76,19509
2020/06/17,14:19:00,195.77,195.77,195.65,195.67,36156
2020/06/17,14:20:00,195.67,195.72,195.63,195.71,22835
2020/06/17,14:21:00,195.71,195.80,195.71,195.73,29828
2020/06/17,14:22:00,195.73,195.78,195.68,195.72,33511
2020/06/17,14:23:00,195.72,195.79,195.70,195.78,22059
2020/06/17,14:24:00,195.78,195.85,195.78,195.85,23099
2020/06/17,14:25:00,195.85,195.85,195.74,195.74,23659
2020/06/17,14:26:00,195.75,195.75,195.51,195.57,57004
2020/06/17,14:27:00,195.57,195.73,195.54,195.69,37607
2020/06/17,14:28:00,195.69,195.83,195.67,195.82,50524
2020/06/17,14:29:00,195.82,195.95,195.82,195.91,41731
2020/06/17,14:30:00,195.91,195.96,195.91,195.95,30469
2020/06/17,14:31:00,195.95,196.00,195.86,195.91,22408
2020/06/17,14:32:00,195.91,195.98,195.90,195.95,18091
2020/06/17,14:33:00,195.95,195.96,195.88,195.92,33958
2020/06/17,14:34:00,195.92,195.94,195.88,195.89,31515
2020/06/17,14:35:00,195.89,195.95,195.83,195.92,42970
2020/06/17,14:36:00,195.92,196.02,195.92,195.98,60954
2020/06/17,14:37:00,195.98,195.98,195.89,195.93,20435
2020/06/17,14:38:00,195.93,195.95,195.85,195.88,21936
2020/06/17,14:39:00,195.88,195.88,195.77,195.84,35679
2020/06/17,14:40:00,195.84,195.95,195.84,195.95,20959
2020/06/17,14:41:00,195.95,196.11,195.93,196.02,68476
2020/06/17,14:42:00,196.02,196.16,196.02,196.07,52007
2020/06/17,14:43:00,196.05,196.14,195.98,196.00,49534
2020/06/17,14:44:00,196.00,196.06,195.98,196.02,19913
2020/06/17,14:45:00,196.02,196.04,195.86,195.86,27365
2020/06/17,14:46:00,195.87,195.92,195.76,195.82,35307
2020/06/17,14:47:00,195.82,195.91,195.81,195.84,37457
2020/06/17,14:48:00,195.84,195.86,195.70,195.74,38422
2020/06/17,14:49:00,195.74,195.75,195.64,195.68,43319
2020/06/17,14:50:00,195.68,195.70,195.57,195.57,56241
2020/06/17,14:51:00,195.57,195.73,195.56,195.67,41144
2020/06/17,14:52:00,195.67,195.85,195.67,195.74,62706
2020/06/17,14:53:00,195.74,195.76,195.67,195.67,25718
2020/06/17,14:54:00,195.68,195.68,195.55,195.61,35635
2020/06/17,14:55:00,195.61,195.62,195.45,195.48,44462
2020/06/17,14:56:00,195.48,195.68,195.47,195.64,62896
2020/06/17,14:57:00,195.64,195.67,195.56,195.57,28462
2020/06/17,14:58:00,195.57,195.57,195.27,195.31,71949
2020/06/17,14:59:00,195.31,195.37,195.30,195.33,28099
2020/06/17,15:00:00,195.33,195.33,195.16,195.18,63495
2020/06/17,15:01:00,195.18,195.29,194.92,194.99,152988
2020/06/17,15:02:00,194.99,195.13,194.98,195.04,59773
2020/06/17,15:03:00,195.04,195.22,194.97,195.22,61901
2020/06/17,15:04:00,195.22,195.25,195.05,195.07,66831
2020/06/17,15:05:00,195.07,195.19,195.04,195.17,31138
2020/06/17,15:06:00,195.17,195.18,194.91,194.95,54485
2020/06/17,15:07:00,194.95,195.05,194.95,194.99,36468
2020/06/17,15:08:00,194.99,195.08,194.98,195.08,17050
2020/06/17,15:09:00,195.08,195.12,195.01,195.05,30309
2020/06/17,15:10:00,195.05,195.10,195.00,195.02,32354
2020/06/17,15:11:00,195.02,195.09,194.78,194.82,70389
2020/06/17,15:12:00,194.82,194.90,194.82,194.89,25611
2020/06/17,15:13:00,194.89,194.93,194.76,194.81,41742
2020/06/17,15:14:00,194.81,194.87,194.79,194.83,38672
2020/06/17,15:15:00,194.83,194.91,194.83,194.91,35397
2020/06/17,15:16:00,194.93,195.08,194.91,195.08,60157
2020/06/17,15:17:00,195.08,195.15,194.95,194.95,50917
2020/06/17,15:18:00,194.94,195.00,194.70,194.82,82187
2020/06/17,15:19:00,194.83,194.94,194.73,194.78,53036
2020/06/17,15:20:00,194.78,194.83,194.65,194.68,30605
2020/06/17,15:21:00,194.68,194.68,194.55,194.55,44398
2020/06/17,15:22:00,194.55,194.61,194.45,194.55,58103
2020/06/17,15:23:00,194.56,194.65,194.40,194.41,56106
2020/06/17,15:24:00,194.41,194.45,194.32,194.33,74511
2020/06/17,15:25:00,194.33,194.33,194.15,194.25,47403
2020/06/17,15:26:00,194.24,194.47,194.24,194.35,73033
2020/06/17,15:27:00,194.35,194.37,194.23,194.32,65661
2020/06/17,15:28:00,194.32,194.32,194.10,194.11,48133
2020/06/17,15:29:00,194.11,194.33,194.11,194.31,55893
2020/06/17,15:30:00,194.31,194.50,194.31,194.40,99738
2020/06/17,15:31:00,194.40,194.44,194.10,194.20,56800
2020/06/17,15:32:00,194.20,194.35,194.17,194.29,56034
2020/06/17,15:33:00,194.29,194.40,194.27,194.37,68777
2020/06/17,15:34:00,194.37,194.58,194.35,194.54,78542
2020/06/17,15:35:00,194.53,194.70,194.50,194.66,68246
2020/06/17,15:36:00,194.66,194.68,194.56,194.58,56603
2020/06/17,15:37:00,194.58,194.72,194.50,194.69,61370
2020/06/17,15:38:00,194.68,194.77,194.64,194.72,52255
2020/06/17,15:39:00,194.72,194.72,194.47,194.69,79853
2020/06/17,15:40:00,194.69,194.87,194.65,194.82,68509
2020/06/17,15:41:00,194.82,194.91,194.58,194.64,71793
2020/06/17,15:42:00,194.63,194.67,194.49,194.55,56345
2020/06/17,15:43:00,194.55,194.57,194.16,194.27,79260
2020/06/17,15:44:00,194.27,194.41,194.16,194.16,56630
2020/06/17,15:45:00,194.19,194.34,194.19,194.31,56244
2020/06/17,15:46:00,194.31,194.62,194.31,194.43,77573
2020/06/17,15:47:00,194.43,194.53,194.42,194.46,51314
2020/06/17,15:48:00,194.47,194.52,194.26,194.38,83353
2020/06/17,15:49:00,194.38,194.58,194.35,194.51,92256
2020/06/17,15:50:00,194.51,194.51,194.12,194.12,83562
2020/06/17,15:51:00,194.12,194.50,193.80,194.50,172740
2020/06/17,15:52:00,194.44,194.56,194.30,194.56,98863
2020/06/17,15:53:00,194.71,194.88,194.61,194.79,129275
2020/06/17,15:54:00,194.80,194.87,194.68,194.73,90048
2020/06/17,15:55:00,194.73,194.80,194.46,194.59,131636
2020/06/17,15:56:00,194.58,194.70,194.44,194.45,99154
2020/06/17,15:57:00,194.49,194.71,194.42,194.71,93009
2020/06/17,15:58:00,194.53,194.57,194.45,194.54,102068
2020/06/17,15:59:00,194.59,194.69,194.59,194.66,101367
2020/06/17,16:00:00,194.63,194.81,194.21,194.24,401706
2020/06/18,09:31:00,194.00,194.50,194.00,194.19,111787
2020/06/18,09:32:00,194.19,194.79,194.16,194.73,87788
2020/06/18,09:33:00,194.73,194.82,194.34,194.76,91110
2020/06/18,09:34:00,194.76,194.90,194.58,194.87,107142
2020/06/18,09:35:00,194.87,195.23,194.85,195.15,141181
2020/06/18,09:36:00,195.15,195.38,194.90,195.17,136209
2020/06/18,09:37:00,195.18,195.40,195.14,195.33,101230
2020/06/18,09:38:00,195.33,195.33,194.64,194.70,128510
2020/06/18,09:39:00,194.70,194.84,194.59,194.67,101282
2020/06/18,09:40:00,194.67,195.20,194.65,195.02,101881
2020/06/18,09:41:00,195.02,195.27,195.02,195.13,95247
2020/06/18,09:42:00,195.13,195.41,195.13,195.21,131144
2020/06/18,09:43:00,195.22,195.29,195.11,195.23,74236
2020/06/18,09:44:00,195.23,195.36,195.19,195.33,67478
2020/06/18,09:45:00,195.33,195.44,195.25,195.38,94505
2020/06/18,09:46:00,195.38,195.39,195.20,195.22,80282
2020/06/18,09:47:00,195.22,195.25,195.05,195.15,61879
2020/06/18,09:48:00,195.13,195.55,195.10,195.51,143385
2020/06/18,09:49:00,195.51,195.73,195.50,195.57,114205
2020/06/18,09:50:00,195.57,195.80,195.54,195.80,102168
2020/06/18,09:51:00,195.80,195.95,195.75,195.92,122148
2020/06/18,09:52:00,195.92,196.24,195.79,196.17,206871
2020/06/18,09:53:00,196.18,196.37,196.17,196.25,148435
2020/06/18,09:54:00,196.25,196.41,196.23,196.38,131805
2020/06/18,09:55:00,196.38,196.49,196.28,196.37,106641
2020/06/18,09:56:00,196.37,196.41,195.96,196.02,108543
2020/06/18,09:57:00,196.02,196.15,196.01,196.12,90230
2020/06/18,09:58:00,196.12,196.19,195.93,195.94,90310
2020/06/18,09:59:00,195.94,195.94,195.67,195.69,81603
2020/06/18,10:00:00,195.69,195.94,195.69,195.80,69379
2020/06/18,10:01:00,195.80,195.87,195.44,195.59,89757
2020/06/18,10:02:00,195.59,195.73,195.58,195.62,53425
2020/06/18,10:03:00,195.62,195.77,195.52,195.58,62510
2020/06/18,10:04:00,195.58,195.68,195.45,195.49,58342
2020/06/18,10:05:00,195.50,195.69,195.44,195.59,77621
2020/06/18,10:06:00,195.60,195.84,195.59,195.63,99890
2020/06/18,10:07:00,195.63,195.91,195.63,195.89,76941
2020/06/18,10:08:00,195.89,195.96,195.84,195.93,46616
2020/06/18,10:09:00,195.93,195.97,195.75,195.81,57325
2020/06/18,10:10:00,195.81,195.97,195.81,195.90,46589
2020/06/18,10:11:00,195.90,195.94,195.79,195.87,45548
2020/06/18,10:12:00,195.87,195.93,195.79,195.81,44089
2020/06/18,10:13:00,195.81,195.83,195.68,195.76,38399
2020/06/18,10:14:00,195.76,195.84,195.65,195.78,48198
2020/06/18,10:15:00,195.78,195.80,195.69,195.73,34453
2020/06/18,10:16:00,195.73,195.85,195.50,195.53,63591
2020/06/18,10:17:00,195.53,195.63,195.45,195.45,37208
2020/06/18,10:18:00,195.45,195.45,195.35,195.38,48372
2020/06/18,10:19:00,195.39,195.51,195.29,195.48,67362
2020/06/18,10:20:00,195.48,195.59,195.35,195.39,59327
2020/06/18,10:21:00,195.39,195.50,195.31,195.46,41831
2020/06/18,10:22:00,195.46,195.48,195.15,195.17,58446
2020/06/18,10:23:00,195.17,195.20,195.00,195.09,134813
2020/06/18,10:24:00,195.09,195.14,194.95,195.07,87254
2020/06/18,10:25:00,195.07,195.14,195.00,195.10,51236
2020/06/18,10:26:00,195.10,195.33,195.08,195.30,58426
2020/06/18,10:27:00,195.30,195.32,195.12,195.21,57970
2020/06/18,10:28:00,195.21,195.24,195.03,195.03,63747
2020/06/18,10:29:00,195.03,195.15,194.97,195.12,56990
2020/06/18,10:30:00,195.12,195.25,194.76,194.91,107275
2020/06/18,10:31:00,194.91,194.94,194.80,194.86,58580
2020/06/18,10:32:00,194.86,195.08,194.81,194.94,82169
2020/06/18,10:33:00,194.94,195.00,194.80,194.91,58608
2020/06/18,10:34:00,194.91,194.96,194.25,194.65,177358
2020/06/18,10:35:00,194.65,195.07,194.61,194.90,138607
2020/06/18,10:36:00,194.90,195.57,194.86,195.27,159476
2020/06/18,10:37:00,195.27,195.27,195.08,195.27,74808
2020/06/18,10:38:00,195.24,195.27,195.11,195.13,58484
2020/06/18,10:39:00,195.13,195.39,195.13,195.25,72933
2020/06/18,10:40:00,195.25,195.25,195.12,195.14,27833
2020/06/18,10:41:00,195.14,195.30,195.14,195.21,40601
2020/06/18,10:42:00,195.17,195.17,195.06,195.10,40530
2020/06/18,10:43:00,195.10,195.28,195.08,195.22,24831
2020/06/18,10:44:00,195.22,195.31,195.16,195.30,37827
2020/06/18,10:45:00,195.30,195.39,195.18,195.24,60369
2020/06/18,10:46:00,195.24,195.33,195.10,195.19,61279
2020/06/18,10:47:00,195.19,195.35,195.19,195.27,58692
2020/06/18,10:48:00,195.27,195.43,195.27,195.30,78289
2020/06/18,10:49:00,195.30,195.30,195.15,195.18,31051
2020/06/18,10:50:00,195.18,195.30,195.13,195.25,22355
2020/06/18,10:51:00,195.25,195.31,195.16,195.17,47885
2020/06/18,10:52:00,195.17,195.21,195.00,195.10,52274
2020/06/18,10:53:00,195.10,195.18,195.07,195.07,54361
2020/06/18,10:54:00,195.07,195.09,194.97,195.08,40363
2020/06/18,10:55:00,195.08,195.20,194.97,195.02,64560
2020/06/18,10:56:00,195.02,195.22,194.98,195.17,34913
2020/06/18,10:57:00,195.17,195.38,195.15,195.29,65423
2020/06/18,10:58:00,195.29,195.50,195.25,195.48,47168
2020/06/18,10:59:00,195.50,195.66,195.50,195.60,56288
2020/06/18,11:00:00,195.61,195.75,195.61,195.69,64278
2020/06/18,11:01:00,195.69,195.80,195.64,195.69,51664
2020/06/18,11:02:00,195.69,195.75,195.62,195.66,23410
2020/06/18,11:03:00,195.65,195.70,195.56,195.58,45458
2020/06/18,11:04:00,195.58,195.67,195.57,195.63,32888
2020/06/18,11:05:00,195.64,195.71,195.63,195.64,33827
2020/06/18,11:06:00,195.64,195.78,195.62,195.76,35851
2020/06/18,11:07:00,195.76,195.83,195.71,195.71,42399
2020/06/18,11:08:00,195.71,195.82,195.70,195.82,34128
2020/06/18,11:09:00,195.82,195.87,195.76,195.83,36997
2020/06/18,11:10:00,195.83,195.92,195.82,195.92,49246
2020/06/18,11:11:00,195.92,195.97,195.85,195.90,31297
2020/06/18,11:12:00,195.90,195.92,195.78,195.80,27489
2020/06/18,11:13:00,195.80,195.90,195.79,195.81,21030
2020/06/18,11:14:00,195.81,195.89,195.80,195.87,18026
2020/06/18,11:15:00,195.87,196.11,195.86,196.09,82061
2020/06/18,11:16:00,196.09,196.20,196.00,196.01,67402
2020/06/18,11:17:00,196.01,196.03,195.94,196.02,30573
2020/06/18,11:18:00,196.02,196.11,196.00,196.10,27730
2020/06/18,11:19:00,196.10,196.24,196.10,196.22,42417
2020/06/18,11:20:00,196.22,196.26,196.15,196.19,41711
2020/06/18,11:21:00,196.19,196.28,196.19,196.24,36180
2020/06/18,11:22:00,196.24,196.24,196.14,196.17,41807
2020/06/18,11:23:00,196.17,196.22,196.09,196.15,35836
2020/06/18,11:24:00,196.15,196.18,196.10,196.14,31436
2020/06/18,11:25:00,196.14,196.17,196.03,196.09,87609
2020/06/18,11:26:00,196.09,196.15,196.02,196.07,62135
2020/06/18,11:27:00,196.06,196.18,196.05,196.11,35795
2020/06/18,11:28:00,196.12,196.12,196.01,196.03,37091
2020/06/18,11:29:00,196.02,196.04,195.84,196.01,43847
2020/06/18,11:30:00,196.01,196.02,195.90,195.95,23218
2020/06/18,11:31:00,195.95,196.00,195.89,195.90,39604
2020/06/18,11:32:00,195.90,195.91,195.80,195.80,19331
2020/06/18,11:33:00,195.80,195.86,195.76,195.86,34079
2020/06/18,11:34:00,195.86,195.86,195.75,195.76,27730
2020/06/18,11:35:00,195.76,195.76,195.56,195.58,48287
2020/06/18,11:36:00,195.58,195.63,195.53,195.53,26537
2020/06/18,11:37:00,195.53,195.62,195.48,195.53,40527
2020/06/18,11:38:00,195.53,195.53,195.35,195.39,40095
2020/06/18,11:39:00,195.39,195.56,195.39,195.53,32142
2020/06/18,11:40:00,195.50,195.51,195.42,195.45,23724
2020/06/18,11:41:00,195.45,195.55,195.43,195.49,26801
2020/06/18,11:42:00,195.49,195.56,195.45,195.55,19982
2020/06/18,11:43:00,195.55,195.68,195.55,195.66,54220
2020/06/18,11:44:00,195.66,195.66,195.59,195.61,39444
2020/06/18,11:45:00,195.61,195.67,195.50,195.63,61861
2020/06/18,11:46:00,195.63,195.82,195.63,195.75,38589
2020/06/18,11:47:00,195.75,195.82,195.75,195.82,22431
2020/06/18,11:48:00,195.82,195.92,195.78,195.85,28603
2020/06/18,11:49:00,195.85,195.90,195.82,195.88,27010
2020/06/18,11:50:00,195.88,195.95,195.87,195.90,26327
2020/06/18,11:51:00,195.90,195.91,195.78,195.78,36216
2020/06/18,11:52:00,195.78,195.78,195.70,195.73,28939
2020/06/18,11:53:00,195.74,195.75,195.52,195.54,48212
2020/06/18,11:54:00,195.54,195.62,195.49,195.56,35421
2020/06/18,11:55:00,195.56,195.66,195.56,195.66,21590
2020/06/18,11:56:00,195.66,195.70,195.64,195.66,24700
2020/06/18,11:57:00,195.66,195.67,195.52,195.55,55544
2020/06/18,11:58:00,195.56,195.64,195.53,195.56,24398
2020/06/18,11:59:00,195.56,195.56,195.43,195.51,40339
2020/06/18,12:00:00,195.51,195.57,195.44,195.52,27751
2020/06/18,12:01:00,195.52,195.62,195.50,195.54,29283
2020/06/18,12:02:00,195.54,195.55,195.45,195.49,29146
2020/06/18,12:03:00,195.48,195.56,195.48,195.52,28538
2020/06/18,12:04:00,195.51,195.51,195.36,195.36,39601
2020/06/18,12:05:00,195.36,195.43,195.23,195.41,52285
2020/06/18,12:06:00,195.41,195.52,195.41,195.49,40406
2020/06/18,12:07:00,195.49,195.49,195.26,195.27,34181
2020/06/18,12:08:00,195.28,195.44,195.24,195.39,39844
2020/06/18,12:09:00,195.39,195.43,195.38,195.42,23226
2020/06/18,12:10:00,195.42,195.50,195.41,195.45,22632
2020/06/18,12:11:00,195.45,195.50,195.26,195.29,56107
2020/06/18,12:12:00,195.29,195.29,195.15,195.17,36128
2020/06/18,12:13:00,195.18,195.19,195.07,195.07,47567
2020/06/18,12:14:00,195.08,195.23,195.07,195.17,26763
2020/06/18,12:15:00,195.16,195.30,195.16,195.19,34231
2020/06/18,12:16:00,195.19,195.29,195.14,195.16,33415
2020/06/18,12:17:00,195.16,195.17,195.05,195.05,65204
2020/06/18,12:18:00,195.05,195.19,195.01,195.14,39261
2020/06/18,12:19:00,195.13,195.14,194.93,194.95,65816
2020/06/18,12:20:00,194.95,195.03,194.94,195.00,24077
2020/06/18,12:21:00,195.00,195.08,194.98,195.06,52435
2020/06/18,12:22:00,195.05,195.23,195.05,195.17,47473
2020/06/18,12:23:00,195.17,195.20,195.10,195.15,27128
2020/06/18,12:24:00,195.13,195.21,195.13,195.16,17035
2020/06/18,12:25:00,195.16,195.17,195.11,195.17,21623
2020/06/18,12:26:00,195.17,195.26,195.14,195.26,20861
2020/06/18,12:27:00,195.26,195.41,195.26,195.34,48217
2020/06/18,12:28:00,195.34,195.43,195.34,195.39,38262
2020/06/18,12:29:00,195.39,195.51,195.39,195.49,24919
2020/06/18,12:30:00,195.49,195.50,195.37,195.37,27591
2020/06/18,12:31:00,195.37,195.42,195.34,195.40,18330
2020/06/18,12:32:00,195.41,195.45,195.32,195.34,27231
2020/06/18,12:33:00,195.34,195.40,195.30,195.40,35938
2020/06/18,12:34:00,195.40,195.50,195.40,195.48,23877
2020/06/18,12:35:00,195.48,195.52,195.35,195.42,25336
2020/06/18,12:36:00,195.44,195.47,195.40,195.44,32498
2020/06/18,12:37:00,195.44,195.49,195.43,195.46,23784
2020/06/18,12:38:00,195.46,195.51,195.44,195.48,25299
2020/06/18,12:39:00,195.48,195.54,195.46,195.49,20569
2020/06/18,12:40:00,195.49,195.51,195.30,195.36,34330
2020/06/18,12:41:00,195.36,195.50,195.36,195.42,26868
2020/06/18,12:42:00,195.42,195.42,195.22,195.35,23703
2020/06/18,12:43:00,195.35,195.39,195.34,195.36,23705
2020/06/18,12:44:00,195.36,195.38,195.27,195.32,26872
2020/06/18,12:45:00,195.32,195.37,195.27,195.28,20482
2020/06/18,12:46:00,195.28,195.32,195.21,195.30,18064
2020/06/18,12:47:00,195.30,195.37,195.30,195.34,16123
2020/06/18,12:48:00,195.34,195.38,195.22,195.26,19771
2020/06/18,12:49:00,195.26,195.36,195.25,195.34,17410
2020/06/18,12:50:00,195.34,195.37,195.31,195.35,12302
2020/06/18,12:51:00,195.35,195.35,195.26,195.33,21497
2020/06/18,12:52:00,195.33,195.40,195.30,195.35,39878
2020/06/18,12:53:00,195.35,195.46,195.34,195.40,33211
2020/06/18,12:54:00,195.40,195.45,195.38,195.41,14623
2020/06/18,12:55:00,195.41,195.47,195.41,195.45,34883
2020/06/18,12:56:00,195.45,195.46,195.39,195.44,28178
2020/06/18,12:57:00,195.44,195.44,195.34,195.34,31935
2020/06/18,12:58:00,195.34,195.36,195.28,195.30,21272
2020/06/18,12:59:00,195.32,195.42,195.31,195.41,18409
2020/06/18,13:00:00,195.41,195.49,195.41,195.46,13219
2020/06/18,13:01:00,195.46,195.48,195.39,195.44,16139
2020/06/18,13:02:00,195.44,195.45,195.35,195.39,20345
2020/06/18,13:03:00,195.39,195.65,195.38,195.61,61303
2020/06/18,13:04:00,195.63,195.67,195.54,195.56,27685
2020/06/18,13:05:00,195.56,195.56,195.37,195.38,21961
2020/06/18,13:06:00,195.38,195.38,195.23,195.23,52808
2020/06/18,13:07:00,195.23,195.36,195.23,195.32,18911
2020/06/18,13:08:00,195.31,195.37,195.23,195.24,20479
2020/06/18,13:09:00,195.24,195.32,195.22,195.30,36595
2020/06/18,13:10:00,195.30,195.37,195.29,195.37,26069
2020/06/18,13:11:00,195.37,195.45,195.34,195.35,32294
2020/06/18,13:12:00,195.35,195.37,195.28,195.31,26179
2020/06/18,13:13:00,195.32,195.36,195.28,195.34,16774
2020/06/18,13:14:00,195.34,195.39,195.32,195.37,20090
2020/06/18,13:15:00,195.39,195.51,195.35,195.48,24994
2020/06/18,13:16:00,195.48,195.58,195.48,195.53,24303
2020/06/18,13:17:00,195.53,195.55,195.41,195.41,24115
2020/06/18,13:18:00,195.40,195.42,195.33,195.38,14686
2020/06/18,13:19:00,195.38,195.49,195.38,195.48,22407
2020/06/18,13:20:00,195.48,195.54,195.45,195.48,18596
2020/06/18,13:21:00,195.48,195.54,195.40,195.41,16695
2020/06/18,13:22:00,195.41,195.43,195.40,195.42,9022
2020/06/18,13:23:00,195.43,195.48,195.40,195.47,17673
2020/06/18,13:24:00,195.47,195.52,195.45,195.48,10285
2020/06/18,13:25:00,195.49,195.56,195.47,195.56,19248
2020/06/18,13:26:00,195.56,195.56,195.48,195.50,16498
2020/06/18,13:27:00,195.50,195.50,195.41,195.42,38387
2020/06/18,13:28:00,195.42,195.44,195.35,195.44,28563
2020/06/18,13:29:00,195.44,195.58,195.44,195.57,24972
2020/06/18,13:30:00,195.57,195.59,195.54,195.55,12890
2020/06/18,13:31:00,195.55,195.63,195.55,195.61,17653
2020/06/18,13:32:00,195.60,195.66,195.60,195.66,20214
2020/06/18,13:33:00,195.66,195.88,195.66,195.85,77350
2020/06/18,13:34:00,195.85,195.98,195.83,195.98,45369
2020/06/18,13:35:00,195.98,195.99,195.92,195.97,35893
2020/06/18,13:36:00,195.97,195.98,195.90,195.91,16517
2020/06/18,13:37:00,195.91,195.96,195.91,195.95,30494
2020/06/18,13:38:00,195.95,196.00,195.94,196.00,25406
2020/06/18,13:39:00,195.99,196.00,195.94,195.97,33297
2020/06/18,13:40:00,195.97,196.03,195.97,195.99,62101
2020/06/18,13:41:00,195.99,196.00,195.89,195.95,28229
2020/06/18,13:42:00,195.95,195.98,195.93,195.97,12547
2020/06/18,13:43:00,195.97,196.02,195.95,195.96,22241
2020/06/18,13:44:00,195.96,195.99,195.90,195.93,25465
2020/06/18,13:45:00,195.93,195.95,195.91,195.93,13974
2020/06/18,13:46:00,195.93,195.99,195.91,195.99,35648
2020/06/18,13:47:00,195.98,195.99,195.90,195.93,47337
2020/06/18,13:48:00,195.93,195.96,195.88,195.89,17827
2020/06/18,13:49:00,195.89,195.98,195.88,195.93,18525
2020/06/18,13:50:00,195.93,195.94,195.86,195.88,15959
2020/06/18,13:51:00,195.88,195.93,195.85,195.90,14642
2020/06/18,13:52:00,195.90,195.93,195.86,195.89,15449
2020/06/18,13:53:00,195.90,195.92,195.88,195.88,24299
2020/06/18,13:54:00,195.88,195.88,195.80,195.85,20025
2020/06/18,13:55:00,195.85,195.92,195.84,195.88,13908
2020/06/18,13:56:00,195.88,195.93,195.82,195.85,24993
2020/06/18,13:57:00,195.85,195.89,195.79,195.81,16940
2020/06/18,13:58:00,195.81,195.82,195.76,195.79,15370
2020/06/18,13:59:00,195.79,195.81,195.75,195.79,26465
2020/06/18,14:00:00,195.80,195.87,195.77,195.77,21373
2020/06/18,14:01:00,195.79,195.87,195.56,195.64,54524
2020/06/18,14:02:00,195.64,195.65,195.53,195.55,32542
2020/06/18,14:03:00,195.55,195.66,195.55,195.60,23631
2020/06/18,14:04:00,195.60,195.67,195.55,195.59,18410
2020/06/18,14:05:00,195.59,195.59,195.39,195.45,62208
2020/06/18,14:06:00,195.45,195.54,195.45,195.51,19857
2020/06/18,14:07:00,195.50,195.52,195.39,195.46,18377
2020/06/18,14:08:00,195.46,195.51,195.38,195.39,36442
2020/06/18,14:09:00,195.39,195.39,195.24,195.27,65084
2020/06/18,14:10:00,195.27,195.39,195.27,195.33,32453
2020/06/18,14:11:00,195.33,195.38,195.28,195.32,19401
2020/06/18,14:12:00,195.32,195.35,195.26,195.26,18410
2020/06/18,14:13:00,195.26,195.31,195.19,195.27,34923
2020/06/18,14:14:00,195.27,195.27,195.19,195.22,52109
2020/06/18,14:15:00,195.22,195.23,195.12,195.13,66820
2020/06/18,14:16:00,195.13,195.14,195.04,195.11,58371
2020/06/18,14:17:00,195.11,195.19,195.06,195.09,49439
2020/06/18,14:18:00,195.11,195.24,195.11,195.24,45873
2020/06/18,14:19:00,195.23,195.24,195.19,195.23,20996
2020/06/18,14:20:00,195.23,195.40,195.23,195.28,64165
2020/06/18,14:21:00,195.28,195.31,195.20,195.29,27996
2020/06/18,14:22:00,195.29,195.36,195.25,195.36,31370
2020/06/18,14:23:00,195.35,195.37,195.25,195.37,49992
2020/06/18,14:24:00,195.37,195.38,195.30,195.37,24823
2020/06/18,14:25:00,195.37,195.40,195.34,195.35,57445
2020/06/18,14:26:00,195.35,195.43,195.34,195.39,29290
2020/06/18,14:27:00,195.39,195.40,195.32,195.33,16618
2020/06/18,14:28:00,195.33,195.35,195.26,195.27,20048
2020/06/18,14:29:00,195.27,195.29,195.22,195.24,21134
2020/06/18,14:30:00,195.24,195.31,195.20,195.26,16392
2020/06/18,14:31:00,195.26,195.41,195.08,195.35,110652
2020/06/18,14:32:00,195.35,195.65,195.31,195.50,118745
2020/06/18,14:33:00,195.50,195.57,195.43,195.48,20944
2020/06/18,14:34:00,195.47,195.51,195.28,195.41,21371
2020/06/18,14:35:00,195.41,195.44,195.37,195.42,13469
2020/06/18,14:36:00,195.42,195.45,195.33,195.39,14481
2020/06/18,14:37:00,195.39,195.45,195.37,195.39,20260
2020/06/18,14:38:00,195.37,195.41,195.24,195.41,33646
2020/06/18,14:39:00,195.41,195.47,195.39,195.43,31935
2020/06/18,14:40:00,195.43,195.50,195.43,195.46,20271
2020/06/18,14:41:00,195.46,195.56,195.40,195.40,39860
2020/06/18,14:42:00,195.40,195.53,195.34,195.37,33650
2020/06/18,14:43:00,195.37,195.46,195.35,195.45,28574
2020/06/18,14:44:00,195.45,195.48,195.41,195.43,15635
2020/06/18,14:45:00,195.43,195.44,195.30,195.39,32322
2020/06/18,14:46:00,195.39,195.42,195.25,195.27,38718
2020/06/18,14:47:00,195.29,195.34,195.23,195.26,18624
2020/06/18,14:48:00,195.26,195.33,195.24,195.31,24453
2020/06/18,14:49:00,195.31,195.37,195.28,195.31,14826
2020/06/18,14:50:00,195.31,195.31,195.21,195.27,20221
2020/06/18,14:51:00,195.27,195.42,195.26,195.39,26886
2020/06/18,14:52:00,195.39,195.45,195.38,195.41,20900
2020/06/18,14:53:00,195.41,195.45,195.35,195.44,15422
2020/06/18,14:54:00,195.43,195.53,195.41,195.44,30111
2020/06/18,14:55:00,195.43,195.49,195.43,195.44,14852
2020/06/18,14:56:00,195.44,195.44,195.33,195.35,15950
2020/06/18,14:57:00,195.35,195.39,195.34,195.38,23469
2020/06/18,14:58:00,195.38,195.39,195.28,195.30,16992
2020/06/18,14:59:00,195.30,195.30,195.14,195.21,80030
2020/06/18,15:00:00,195.21,195.28,195.01,195.06,82592
2020/06/18,15:01:00,195.06,195.13,194.89,194.98,105545
2020/06/18,15:02:00,194.98,195.03,194.91,194.92,33397
2020/06/18,15:03:00,194.92,194.93,194.77,194.86,54202
2020/06/18,15:04:00,194.86,194.94,194.81,194.81,49220
2020/06/18,15:05:00,194.81,194.89,194.76,194.85,47880
2020/06/18,15:06:00,194.85,194.95,194.77,194.91,51639
2020/06/18,15:07:00,194.91,194.96,194.84,194.84,29702
2020/06/18,15:08:00,194.85,194.94,194.82,194.90,34040
2020/06/18,15:09:00,194.91,194.96,194.86,194.96,34440
2020/06/18,15:10:00,194.95,195.07,194.95,195.03,41990
2020/06/18,15:11:00,195.03,195.04,194.90,194.94,52269
2020/06/18,15:12:00,194.94,195.00,194.91,194.99,40739
2020/06/18,15:13:00,194.99,195.04,194.92,194.92,27135
2020/06/18,15:14:00,194.92,194.97,194.83,194.86,56323
2020/06/18,15:15:00,194.86,194.91,194.79,194.84,26060
2020/06/18,15:16:00,194.84,194.97,194.84,194.93,41350
2020/06/18,15:17:00,194.93,195.00,194.87,194.97,37747
2020/06/18,15:18:00,194.97,195.00,194.92,194.95,18351
2020/06/18,15:19:00,194.95,194.99,194.89,194.98,22751
2020/06/18,15:20:00,194.98,195.03,194.95,194.97,23600
2020/06/18,15:21:00,194.97,195.00,194.88,194.98,29174
2020/06/18,15:22:00,194.98,195.07,194.92,194.99,62945
2020/06/18,15:23:00,195.00,195.06,194.96,195.04,20755
2020/06/18,15:24:00,195.05,195.13,195.00,195.13,45214
2020/06/18,15:25:00,195.12,195.14,195.03,195.07,39014
2020/06/18,15:26:00,195.07,195.10,195.00,195.04,60329
2020/06/18,15:27:00,195.04,195.16,195.04,195.10,25305
2020/06/18,15:28:00,195.10,195.20,195.10,195.15,23120
2020/06/18,15:29:00,195.15,195.25,195.12,195.16,36469
2020/06/18,15:30:00,195.16,195.22,195.11,195.22,34182
2020/06/18,15:31:00,195.22,195.31,195.09,195.25,77533
2020/06/18,15:32:00,195.25,195.39,195.23,195.37,54001
2020/06/18,15:33:00,195.37,195.56,195.37,195.52,67712
2020/06/18,15:34:00,195.52,195.84,195.48,195.49,143780
2020/06/18,15:35:00,195.49,195.59,195.41,195.48,74689
2020/06/18,15:36:00,195.47,195.69,195.44,195.67,53932
2020/06/18,15:37:00,195.67,195.72,195.58,195.65,56175
2020/06/18,15:38:00,195.65,195.71,195.59,195.65,48388
2020/06/18,15:39:00,195.65,195.79,195.65,195.77,63901
2020/06/18,15:40:00,195.77,195.89,195.77,195.87,52197
2020/06/18,15:41:00,195.88,195.90,195.68,195.75,93350
2020/06/18,15:42:00,195.76,195.79,195.72,195.78,48881
2020/06/18,15:43:00,195.77,195.78,195.66,195.68,31915
2020/06/18,15:44:00,195.68,195.78,195.64,195.73,39788
2020/06/18,15:45:00,195.73,195.77,195.64,195.74,47807
2020/06/18,15:46:00,195.74,195.82,195.70,195.79,53006
2020/06/18,15:47:00,195.79,195.80,195.68,195.70,47127
2020/06/18,15:48:00,195.70,195.73,195.63,195.64,41072
2020/06/18,15:49:00,195.64,195.69,195.56,195.64,61985
2020/06/18,15:50:00,195.64,195.74,195.61,195.61,57318
2020/06/18,15:51:00,195.61,195.81,195.02,195.51,95144
2020/06/18,15:52:00,195.53,195.73,195.43,195.72,83929
2020/06/18,15:53:00,195.72,195.94,195.72,195.93,98239
2020/06/18,15:54:00,195.93,196.14,195.86,195.90,185496
2020/06/18,15:55:00,195.91,196.36,195.83,196.19,215713
2020/06/18,15:56:00,196.19,196.25,196.15,196.24,173060
2020/06/18,15:57:00,196.26,196.29,196.08,196.10,121747
2020/06/18,15:58:00,196.20,196.24,196.20,196.21,131554
2020/06/18,15:59:00,196.24,196.24,196.18,196.21,87837
2020/06/18,16:00:00,196.20,196.40,196.12,196.32,532701
2020/06/19,09:31:00,198.59,199.20,198.19,198.55,730348
2020/06/19,09:32:00,198.55,198.81,198.40,198.78,247912
2020/06/19,09:33:00,198.78,199.23,198.74,198.86,250678
2020/06/19,09:34:00,198.87,198.99,198.52,198.88,155313
2020/06/19,09:35:00,198.88,199.02,198.83,199.01,151336
2020/06/19,09:36:00,199.01,199.13,198.81,198.97,176323
2020/06/19,09:37:00,198.99,199.16,198.72,198.77,120176
2020/06/19,09:38:00,198.77,198.82,198.36,198.59,135375
2020/06/19,09:39:00,198.59,198.84,198.59,198.80,114290
2020/06/19,09:40:00,198.80,199.15,198.79,199.06,126614
2020/06/19,09:41:00,199.06,199.14,198.72,198.82,121791
2020/06/19,09:42:00,198.80,198.82,198.61,198.74,114465
2020/06/19,09:43:00,198.74,198.96,198.61,198.63,121404
2020/06/19,09:44:00,198.63,198.82,198.62,198.75,83348
2020/06/19,09:45:00,198.75,198.75,198.62,198.65,73601
2020/06/19,09:46:00,198.64,198.76,198.53,198.57,111295
2020/06/19,09:47:00,198.57,198.67,198.52,198.61,114316
2020/06/19,09:48:00,198.61,198.86,198.58,198.85,113497
2020/06/19,09:49:00,198.85,199.02,198.84,198.94,137610
2020/06/19,09:50:00,198.94,198.99,198.89,198.95,68510
2020/06/19,09:51:00,198.95,199.06,198.91,199.05,78663
2020/06/19,09:52:00,199.05,199.17,199.00,199.10,111852
2020/06/19,09:53:00,199.10,199.19,199.01,199.02,78713
2020/06/19,09:54:00,199.02,199.15,199.01,199.13,79142
2020/06/19,09:55:00,199.15,199.19,199.07,199.17,71553
2020/06/19,09:56:00,199.17,199.21,199.08,199.17,90296
2020/06/19,09:57:00,199.17,199.19,198.82,198.84,145471
2020/06/19,09:58:00,198.84,198.90,198.57,198.60,84888
2020/06/19,09:59:00,198.60,198.60,198.22,198.41,154151
2020/06/19,10:00:00,198.41,198.48,198.33,198.43,85419
2020/06/19,10:01:00,198.43,198.45,198.33,198.44,90250
2020/06/19,10:02:00,198.44,198.58,198.35,198.46,94681
2020/06/19,10:03:00,198.46,198.65,198.46,198.63,80800
2020/06/19,10:04:00,198.63,198.88,198.63,198.84,108916
2020/06/19,10:05:00,198.83,198.92,198.77,198.90,73616
2020/06/19,10:06:00,198.89,198.98,198.81,198.96,88182
2020/06/19,10:07:00,198.95,199.02,198.89,198.98,87598
2020/06/19,10:08:00,198.98,199.13,198.98,199.12,79639
2020/06/19,10:09:00,199.12,199.23,199.06,199.21,102156
2020/06/19,10:10:00,199.21,199.29,199.14,199.17,126304
2020/06/19,10:11:00,199.17,199.19,199.02,199.07,71982
2020/06/19,10:12:00,199.07,199.13,199.03,199.04,63760
2020/06/19,10:13:00,199.04,199.04,198.93,199.00,49599
2020/06/19,10:14:00,199.01,199.06,198.90,198.94,57655
2020/06/19,10:15:00,198.94,199.02,198.93,199.01,49111
2020/06/19,10:16:00,199.01,199.09,198.91,198.97,76792
2020/06/19,10:17:00,198.97,199.01,198.88,199.00,65065
2020/06/19,10:18:00,199.00,199.03,198.93,199.01,55543
2020/06/19,10:19:00,199.01,199.05,198.94,198.97,47644
2020/06/19,10:20:00,198.97,198.97,198.85,198.89,46163
2020/06/19,10:21:00,198.89,198.93,198.70,198.73,77013
2020/06/19,10:22:00,198.73,198.81,198.69,198.72,62626
2020/06/19,10:23:00,198.73,198.73,198.63,198.69,42933
2020/06/19,10:24:00,198.68,198.72,198.53,198.72,52978
2020/06/19,10:25:00,198.70,198.74,198.61,198.72,40267
2020/06/19,10:26:00,198.72,198.87,198.70,198.81,66165
2020/06/19,10:27:00,198.81,198.83,198.50,198.51,71653
2020/06/19,10:28:00,198.51,198.54,198.42,198.44,55022
2020/06/19,10:29:00,198.44,198.66,198.44,198.64,44598
2020/06/19,10:30:00,198.64,198.69,198.56,198.62,40422
2020/06/19,10:31:00,198.62,198.69,198.48,198.61,65681
2020/06/19,10:32:00,198.61,198.76,198.60,198.72,52915
2020/06/19,10:33:00,198.72,198.73,198.52,198.55,41198
2020/06/19,10:34:00,198.55,198.55,198.40,198.44,41144
2020/06/19,10:35:00,198.44,198.49,198.35,198.47,35209
2020/06/19,10:36:00,198.47,198.64,198.45,198.59,40822
2020/06/19,10:37:00,198.59,198.69,198.59,198.68,33772
2020/06/19,10:38:00,198.68,198.73,198.64,198.66,54606
2020/06/19,10:39:00,198.66,198.71,198.61,198.64,37356
2020/06/19,10:40:00,198.64,198.70,198.60,198.64,36182
2020/06/19,10:41:00,198.64,198.64,198.41,198.42,31332
2020/06/19,10:42:00,198.42,198.52,198.20,198.39,111541
2020/06/19,10:43:00,198.39,198.53,198.34,198.41,49281
2020/06/19,10:44:00,198.41,198.48,198.32,198.34,48349
2020/06/19,10:45:00,198.34,198.37,198.26,198.28,29449
2020/06/19,10:46:00,198.30,198.37,198.20,198.27,58629
2020/06/19,10:47:00,198.28,198.33,198.04,198.10,113165
2020/06/19,10:48:00,198.10,198.24,198.08,198.10,72105
2020/06/19,10:49:00,198.10,198.22,198.08,198.18,40588
2020/06/19,10:50:00,198.18,198.19,198.03,198.07,58164
2020/06/19,10:51:00,198.07,198.07,197.80,197.95,186719
2020/06/19,10:52:00,197.95,197.99,197.81,197.94,65846
2020/06/19,10:53:00,197.96,197.98,197.84,197.97,45255
2020/06/19,10:54:00,197.97,198.08,197.95,197.98,48760
2020/06/19,10:55:00,197.98,198.06,197.93,198.04,41565
2020/06/19,10:56:00,198.04,198.09,197.92,198.03,72005
2020/06/19,10:57:00,198.03,198.06,197.83,197.99,42608
2020/06/19,10:58:00,197.99,198.03,197.86,197.92,46325
2020/06/19,10:59:00,197.92,197.92,197.83,197.89,44125
2020/06/19,11:00:00,197.89,198.01,197.83,197.98,35924
2020/06/19,11:01:00,197.98,198.03,197.93,197.98,29848
2020/06/19,11:02:00,197.98,198.12,197.94,198.12,38735
2020/06/19,11:03:00,198.12,198.16,198.07,198.14,40711
2020/06/19,11:04:00,198.14,198.17,198.09,198.17,39896
2020/06/19,11:05:00,198.17,198.36,198.17,198.35,59564
2020/06/19,11:06:00,198.35,198.44,198.32,198.37,59617
2020/06/19,11:07:00,198.37,198.40,198.28,198.31,46010
2020/06/19,11:08:00,198.31,198.41,198.27,198.39,41808
2020/06/19,11:09:00,198.39,198.39,198.26,198.29,35783
2020/06/19,11:10:00,198.29,198.32,198.26,198.29,23138
2020/06/19,11:11:00,198.29,198.32,198.28,198.30,27189
2020/06/19,11:12:00,198.30,198.36,198.17,198.33,52236
2020/06/19,11:13:00,198.33,198.42,198.32,198.38,45219
2020/06/19,11:14:00,198.38,198.47,198.37,198.42,41643
2020/06/19,11:15:00,198.42,198.45,198.40,198.42,24536
2020/06/19,11:16:00,198.42,198.42,198.34,198.39,38155
2020/06/19,11:17:00,198.39,198.39,198.25,198.26,38465
2020/06/19,11:18:00,198.26,198.30,198.17,198.22,32493
2020/06/19,11:19:00,198.22,198.24,198.15,198.18,135380
2020/06/19,11:20:00,198.18,198.18,197.77,197.90,127612
2020/06/19,11:21:00,197.90,197.90,197.49,197.74,148712
2020/06/19,11:22:00,197.74,197.99,197.65,197.98,117229
2020/06/19,11:23:00,197.98,198.14,197.92,197.97,90788
2020/06/19,11:24:00,197.97,198.10,197.90,198.10,48569
2020/06/19,11:25:00,198.09,198.16,198.08,198.14,46160
2020/06/19,11:26:00,198.14,198.15,198.01,198.08,56526
2020/06/19,11:27:00,198.08,198.09,197.80,198.02,75177
2020/06/19,11:28:00,198.02,198.05,197.88,197.88,34436
2020/06/19,11:29:00,197.88,197.93,197.83,197.84,49684
2020/06/19,11:30:00,197.84,197.89,197.76,197.79,43755
2020/06/19,11:31:00,197.79,197.94,197.77,197.91,51549
2020/06/19,11:32:00,197.91,197.92,197.81,197.85,27585
2020/06/19,11:33:00,197.85,197.86,197.80,197.82,22994
2020/06/19,11:34:00,197.83,197.83,197.74,197.75,27505
2020/06/19,11:35:00,197.75,197.75,197.64,197.70,38184
2020/06/19,11:36:00,197.70,197.71,197.60,197.71,29209
2020/06/19,11:37:00,197.71,197.84,197.71,197.80,29953
2020/06/19,11:38:00,197.80,197.80,197.62,197.63,30969
2020/06/19,11:39:00,197.63,197.69,197.56,197.65,43844
2020/06/19,11:40:00,197.65,197.66,197.44,197.51,73879
2020/06/19,11:41:00,197.51,197.56,197.47,197.47,63882
2020/06/19,11:42:00,197.47,197.60,197.44,197.54,56213
2020/06/19,11:43:00,197.54,197.54,197.31,197.31,56078
2020/06/19,11:44:00,197.31,197.34,197.13,197.18,79372
2020/06/19,11:45:00,197.18,197.26,197.18,197.23,32523
2020/06/19,11:46:00,197.23,197.39,197.23,197.32,49320
2020/06/19,11:47:00,197.33,197.45,197.29,197.42,39207
2020/06/19,11:48:00,197.42,197.43,197.33,197.35,36187
2020/06/19,11:49:00,197.35,197.46,197.34,197.46,38835
2020/06/19,11:50:00,197.46,197.46,197.33,197.37,40960
2020/06/19,11:51:00,197.37,197.42,197.32,197.41,32257
2020/06/19,11:52:00,197.41,197.42,197.35,197.37,17098
2020/06/19,11:53:00,197.37,197.37,197.21,197.26,40820
2020/06/19,11:54:00,197.26,197.29,197.19,197.21,34988
2020/06/19,11:55:00,197.21,197.21,197.13,197.13,34418
2020/06/19,11:56:00,197.13,197.14,197.01,197.12,79644
2020/06/19,11:57:00,197.12,197.12,196.94,196.94,90996
2020/06/19,11:58:00,196.94,197.10,196.94,196.99,64935
2020/06/19,11:59:00,196.99,197.05,196.97,197.00,26308
2020/06/19,12:00:00,197.00,197.02,196.96,197.02,30242
2020/06/19,12:01:00,197.02,197.14,196.85,197.07,110842
2020/06/19,12:02:00,197.07,197.13,196.95,196.98,53645
2020/06/19,12:03:00,196.98,197.08,196.96,196.99,33632
2020/06/19,12:04:00,196.99,197.04,196.92,196.98,32319
2020/06/19,12:05:00,196.98,196.99,196.93,196.94,31341
2020/06/19,12:06:00,196.94,196.98,196.59,196.66,113087
2020/06/19,12:07:00,196.64,196.68,196.50,196.55,76053
2020/06/19,12:08:00,196.55,196.55,196.35,196.36,78198
2020/06/19,12:09:00,196.37,196.40,196.34,196.34,71253
2020/06/19,12:10:00,196.34,196.34,196.25,196.25,128838
2020/06/19,12:11:00,196.25,196.39,196.25,196.36,128668
2020/06/19,12:12:00,196.36,196.36,196.16,196.18,89876
2020/06/19,12:13:00,196.18,196.18,195.96,195.98,164305
2020/06/19,12:14:00,195.97,196.06,195.61,195.61,165516
2020/06/19,12:15:00,195.57,195.80,195.29,195.30,219027
2020/06/19,12:16:00,195.30,195.66,195.09,195.50,184015
2020/06/19,12:17:00,195.49,195.78,195.31,195.31,143892
2020/06/19,12:18:00,195.41,195.42,194.86,195.31,301560
2020/06/19,12:19:00,195.31,195.33,194.83,194.83,132737
2020/06/19,12:20:00,194.83,195.11,194.61,194.72,137409
2020/06/19,12:21:00,194.72,195.05,194.37,195.01,212422
2020/06/19,12:22:00,195.01,195.43,194.91,195.25,185777
2020/06/19,12:23:00,195.24,195.53,195.23,195.47,125599
2020/06/19,12:24:00,195.47,195.47,195.00,195.16,105362
2020/06/19,12:25:00,195.16,195.18,194.64,194.92,112958
2020/06/19,12:26:00,194.92,195.38,194.80,195.18,90879
2020/06/19,12:27:00,195.18,195.35,195.03,195.28,81791
2020/06/19,12:28:00,195.28,195.41,195.21,195.30,79555
2020/06/19,12:29:00,195.30,195.58,195.30,195.52,72587
2020/06/19,12:30:00,195.52,195.71,195.45,195.71,99142
2020/06/19,12:31:00,195.71,195.88,195.59,195.87,138874
2020/06/19,12:32:00,195.87,195.90,195.75,195.81,75944
2020/06/19,12:33:00,195.81,195.93,195.72,195.90,51430
2020/06/19,12:34:00,195.90,196.07,195.87,196.05,77752
2020/06/19,12:35:00,196.05,196.08,195.76,195.77,116361
2020/06/19,12:36:00,195.76,195.96,195.75,195.94,64725
2020/06/19,12:37:00,195.94,195.97,195.80,195.91,61214
2020/06/19,12:38:00,195.91,195.96,195.88,195.91,50930
2020/06/19,12:39:00,195.91,196.00,195.71,195.74,77316
2020/06/19,12:40:00,195.74,195.97,195.73,195.88,42911
2020/06/19,12:41:00,195.88,195.99,195.71,195.72,70478
2020/06/19,12:42:00,195.72,195.96,195.68,195.95,60814
2020/06/19,12:43:00,195.98,196.19,195.96,196.06,94349
2020/06/19,12:44:00,196.06,196.08,195.96,196.08,68063
2020/06/19,12:45:00,196.08,196.16,196.01,196.12,57874
2020/06/19,12:46:00,196.11,196.25,195.98,196.15,80455
2020/06/19,12:47:00,196.16,196.22,196.02,196.21,61861
2020/06/19,12:48:00,196.21,196.37,196.20,196.37,48729
2020/06/19,12:49:00,196.37,196.43,196.28,196.28,62315
2020/06/19,12:50:00,196.28,196.49,196.24,196.46,54644
2020/06/19,12:51:00,196.46,196.60,196.44,196.60,72479
2020/06/19,12:52:00,196.60,196.60,196.38,196.48,73240
2020/06/19,12:53:00,196.47,196.53,196.40,196.45,42569
2020/06/19,12:54:00,196.45,196.63,196.44,196.62,46409
2020/06/19,12:55:00,196.61,196.65,196.55,196.56,37140
2020/06/19,12:56:00,196.56,196.73,196.52,196.69,56344
2020/06/19,12:57:00,196.70,196.72,196.56,196.61,32703
2020/06/19,12:58:00,196.61,196.71,196.60,196.69,36909
2020/06/19,12:59:00,196.68,196.84,196.66,196.78,49067
2020/06/19,13:00:00,196.78,196.93,196.74,196.88,76097
2020/06/19,13:01:00,196.88,196.91,196.68,196.78,56276
2020/06/19,13:02:00,196.79,196.86,196.74,196.84,41135
2020/06/19,13:03:00,196.83,196.83,196.61,196.66,48044
2020/06/19,13:04:00,196.66,196.75,196.65,196.69,28934
2020/06/19,13:05:00,196.70,196.72,196.53,196.69,48560
2020/06/19,13:06:00,196.69,196.78,196.59,196.64,35121
2020/06/19,13:07:00,196.64,196.72,196.60,196.70,28269
2020/06/19,13:08:00,196.70,196.78,196.59,196.69,39738
2020/06/19,13:09:00,196.69,196.74,196.64,196.72,20279
2020/06/19,13:10:00,196.74,196.74,196.61,196.63,21955
2020/06/19,13:11:00,196.63,196.94,196.63,196.80,66674
2020/06/19,13:12:00,196.80,196.85,196.70,196.72,31920
2020/06/19,13:13:00,196.71,196.80,196.67,196.76,51114
2020/06/19,13:14:00,196.76,196.85,196.75,196.82,33822
2020/06/19,13:15:00,196.82,196.82,196.74,196.77,30912
2020/06/19,13:16:00,196.77,196.80,196.65,196.68,33325
2020/06/19,13:17:00,196.69,196.74,196.51,196.55,45784
2020/06/19,13:18:00,196.55,196.59,196.46,196.51,40120
2020/06/19,13:19:00,196.51,196.61,196.47,196.53,47331
2020/06/19,13:20:00,196.53,196.58,196.39,196.45,51583
2020/06/19,13:21:00,196.45,196.45,196.15,196.16,66934
2020/06/19,13:22:00,196.16,196.27,196.15,196.20,51175
2020/06/19,13:23:00,196.19,196.27,196.08,196.08,27303
2020/06/19,13:24:00,196.08,196.09,195.75,195.76,95893
2020/06/19,13:25:00,195.76,195.84,195.69,195.69,60818
2020/06/19,13:26:00,195.69,195.81,195.60,195.77,65676
2020/06/19,13:27:00,195.77,195.94,195.74,195.92,74405
2020/06/19,13:28:00,195.92,195.94,195.85,195.93,31536
2020/06/19,13:29:00,195.93,196.01,195.81,195.99,64471
2020/06/19,13:30:00,195.99,196.08,195.90,195.91,38975
2020/06/19,13:31:00,195.91,195.92,195.63,195.65,37543
2020/06/19,13:32:00,195.65,195.73,195.56,195.62,44295
2020/06/19,13:33:00,195.62,195.67,195.50,195.51,53076
2020/06/19,13:34:00,195.51,195.57,195.33,195.39,59394
2020/06/19,13:35:00,195.39,195.42,195.23,195.26,46868
2020/06/19,13:36:00,195.26,195.64,195.24,195.63,66607
2020/06/19,13:37:00,195.63,195.75,195.59,195.73,40732
2020/06/19,13:38:00,195.75,196.00,195.69,195.98,78961
2020/06/19,13:39:00,195.98,196.01,195.95,196.00,41043
2020/06/19,13:40:00,196.00,196.11,195.97,196.01,46035
2020/06/19,13:41:00,196.01,196.03,195.87,195.88,60459
2020/06/19,13:42:00,195.88,196.00,195.87,195.96,22630
2020/06/19,13:43:00,195.96,196.03,195.93,196.00,33050
2020/06/19,13:44:00,196.00,196.08,195.98,196.08,30612
2020/06/19,13:45:00,196.09,196.18,196.09,196.13,36726
2020/06/19,13:46:00,196.15,196.25,196.11,196.22,48149
2020/06/19,13:47:00,196.22,196.22,196.00,196.16,54319
2020/06/19,13:48:00,196.16,196.20,195.79,195.81,50492
2020/06/19,13:49:00,195.81,195.85,195.53,195.61,101132
2020/06/19,13:50:00,195.61,195.80,195.60,195.76,35545
2020/06/19,13:51:00,195.76,196.04,195.76,195.99,38604
2020/06/19,13:52:00,195.99,196.05,195.90,195.97,32506
2020/06/19,13:53:00,195.97,196.00,195.85,195.85,41781
2020/06/19,13:54:00,195.85,195.85,195.68,195.73,28837
2020/06/19,13:55:00,195.73,195.73,195.59,195.73,29742
2020/06/19,13:56:00,195.73,195.99,195.73,195.75,46919
2020/06/19,13:57:00,195.75,195.75,195.55,195.59,54787
2020/06/19,13:58:00,195.60,195.74,195.55,195.57,36882
2020/06/19,13:59:00,195.57,195.64,195.34,195.37,63386
2020/06/19,14:00:00,195.38,195.44,195.23,195.24,56675
2020/06/19,14:01:00,195.24,195.65,195.23,195.57,64220
2020/06/19,14:02:00,195.57,195.80,195.54,195.68,67753
2020/06/19,14:03:00,195.68,195.83,195.36,195.82,99767
2020/06/19,14:04:00,195.82,195.86,195.65,195.84,45904
2020/06/19,14:05:00,195.84,195.93,195.66,195.69,44703
2020/06/19,14:06:00,195.69,195.77,195.30,195.50,71367
2020/06/19,14:07:00,195.48,195.63,195.14,195.20,102065
2020/06/19,14:08:00,195.20,195.30,195.04,195.26,98539
2020/06/19,14:09:00,195.26,195.42,195.26,195.42,54705
2020/06/19,14:10:00,195.42,195.56,195.26,195.30,101702
2020/06/19,14:11:00,195.30,195.30,194.83,195.04,124379
2020/06/19,14:12:00,195.04,195.12,194.92,195.05,51219
2020/06/19,14:13:00,195.05,195.12,194.91,194.91,56142
2020/06/19,14:14:00,194.92,195.28,194.92,195.24,56267
2020/06/19,14:15:00,195.24,195.24,195.01,195.03,62760
2020/06/19,14:16:00,195.03,195.42,195.02,195.39,81684
2020/06/19,14:17:00,195.39,195.41,195.15,195.17,53867
2020/06/19,14:18:00,195.18,195.18,194.82,194.94,70796
2020/06/19,14:19:00,194.95,195.14,194.90,195.06,39254
2020/06/19,14:20:00,195.08,195.25,194.90,194.91,92685
2020/06/19,14:21:00,194.91,195.04,194.87,194.93,49856
2020/06/19,14:22:00,194.92,195.05,194.88,195.03,39081
2020/06/19,14:23:00,195.03,195.18,195.02,195.17,40733
2020/06/19,14:24:00,195.17,195.22,195.09,195.19,46856
2020/06/19,14:25:00,195.19,195.30,195.17,195.23,30908
2020/06/19,14:26:00,195.23,195.28,195.14,195.16,51644
2020/06/19,14:27:00,195.16,195.16,194.98,195.06,65349
2020/06/19,14:28:00,195.06,195.13,194.89,195.04,64486
2020/06/19,14:29:00,195.04,195.08,194.75,194.78,100766
2020/06/19,14:30:00,194.78,194.92,194.78,194.91,40463
2020/06/19,14:31:00,194.91,194.94,194.63,194.90,67366
2020/06/19,14:32:00,194.90,195.22,194.89,195.21,95244
2020/06/19,14:33:00,195.21,195.48,195.16,195.48,85183
2020/06/19,14:34:00,195.48,195.48,195.23,195.32,46063
2020/06/19,14:35:00,195.32,195.38,195.26,195.35,27857
2020/06/19,14:36:00,195.35,195.41,195.30,195.37,38313
2020/06/19,14:37:00,195.37,195.58,195.31,195.57,51455
2020/06/19,14:38:00,195.58,195.60,195.50,195.55,39111
2020/06/19,14:39:00,195.55,195.60,195.51,195.57,32729
2020/06/19,14:40:00,195.57,195.60,195.50,195.51,51594
2020/06/19,14:41:00,195.51,195.56,195.44,195.48,34088
2020/06/19,14:42:00,195.48,195.73,195.45,195.69,44971
2020/06/19,14:43:00,195.69,195.77,195.56,195.62,45321
2020/06/19,14:44:00,195.61,195.80,195.60,195.72,51896
2020/06/19,14:45:00,195.70,195.85,195.67,195.67,59479
2020/06/19,14:46:00,195.71,195.91,195.65,195.89,41596
2020/06/19,14:47:00,195.89,195.89,195.73,195.85,62064
2020/06/19,14:48:00,195.85,195.85,195.71,195.83,49655
2020/06/19,14:49:00,195.83,195.90,195.75,195.88,35167
2020/06/19,14:50:00,195.87,195.88,195.61,195.70,47532
2020/06/19,14:51:00,195.72,195.84,195.68,195.79,35508
2020/06/19,14:52:00,195.79,195.79,195.70,195.75,26922
2020/06/19,14:53:00,195.75,195.80,195.69,195.79,26428
2020/06/19,14:54:00,195.78,195.86,195.78,195.83,29983
2020/06/19,14:55:00,195.83,196.11,195.83,196.01,117112
2020/06/19,14:56:00,196.00,196.06,195.89,196.03,50723
2020/06/19,14:57:00,196.03,196.05,195.95,195.99,43598
2020/06/19,14:58:00,195.99,196.13,195.94,196.10,48604
2020/06/19,14:59:00,196.10,196.10,195.90,195.93,60561
2020/06/19,15:00:00,195.93,196.00,195.87,195.91,43574
2020/06/19,15:01:00,195.91,195.93,195.75,195.86,61822
2020/06/19,15:02:00,195.85,196.01,195.84,196.00,40211
2020/06/19,15:03:00,196.00,196.09,195.94,196.08,38958
2020/06/19,15:04:00,196.08,196.08,195.89,196.02,45464
2020/06/19,15:05:00,196.04,196.07,195.95,196.02,45258
2020/06/19,15:06:00,196.02,196.03,195.81,195.94,33268
2020/06/19,15:07:00,195.94,196.01,195.91,196.01,30464
2020/06/19,15:08:00,196.01,196.13,195.96,196.09,49022
2020/06/19,15:09:00,196.06,196.15,195.99,196.08,34993
2020/06/19,15:10:00,196.07,196.07,195.92,195.95,32161
2020/06/19,15:11:00,195.95,196.06,195.68,195.72,85316
2020/06/19,15:12:00,195.72,196.00,195.72,195.95,63478
2020/06/19,15:13:00,195.95,196.30,195.95,196.30,116375
2020/06/19,15:14:00,196.14,196.17,195.97,196.15,97167
2020/06/19,15:15:00,196.15,196.32,196.10,196.26,58166
2020/06/19,15:16:00,196.26,196.58,196.26,196.57,116106
2020/06/19,15:17:00,196.57,196.76,196.54,196.67,93531
2020/06/19,15:18:00,196.67,196.69,196.57,196.57,86508
2020/06/19,15:19:00,196.57,196.64,196.55,196.57,59926
2020/06/19,15:20:00,196.57,196.67,196.55,196.61,46468
2020/06/19,15:21:00,196.61,196.66,196.58,196.65,48939
2020/06/19,15:22:00,196.65,196.66,196.47,196.62,70577
2020/06/19,15:23:00,196.62,196.75,196.58,196.70,59572
2020/06/19,15:24:00,196.70,196.73,196.66,196.67,52333
2020/06/19,15:25:00,196.68,196.71,196.63,196.68,47524
2020/06/19,15:26:00,196.68,196.74,196.57,196.67,51887
2020/06/19,15:27:00,196.67,196.70,196.61,196.68,38361
2020/06/19,15:28:00,196.68,196.73,196.61,196.63,67846
2020/06/19,15:29:00,196.62,196.69,196.50,196.54,70494
2020/06/19,15:30:00,196.54,196.60,196.43,196.44,63622
2020/06/19,15:31:00,196.44,196.55,196.40,196.49,49782
2020/06/19,15:32:00,196.50,196.52,196.37,196.38,47617
2020/06/19,15:33:00,196.38,196.46,196.32,196.38,48428
2020/06/19,15:34:00,196.38,196.42,196.35,196.39,35915
2020/06/19,15:35:00,196.39,196.62,196.35,196.61,60765
2020/06/19,15:36:00,196.61,196.64,196.38,196.49,47735
2020/06/19,15:37:00,196.49,196.49,196.18,196.22,87593
2020/06/19,15:38:00,196.22,196.29,196.09,196.21,84473
2020/06/19,15:39:00,196.21,196.21,196.05,196.15,62018
2020/06/19,15:40:00,196.15,196.31,196.15,196.21,66941
2020/06/19,15:41:00,196.21,196.34,196.18,196.32,55119
2020/06/19,15:42:00,196.32,196.43,196.31,196.34,78866
2020/06/19,15:43:00,196.34,196.39,196.22,196.31,54610
2020/06/19,15:44:00,196.32,196.53,196.30,196.53,113555
2020/06/19,15:45:00,196.53,196.55,196.37,196.54,72018
2020/06/19,15:46:00,196.54,196.82,196.36,196.49,145522
2020/06/19,15:47:00,196.46,196.47,196.13,196.21,112266
2020/06/19,15:48:00,196.37,196.37,196.13,196.20,119521
2020/06/19,15:49:00,196.26,196.26,196.06,196.09,65344
2020/06/19,15:50:00,196.02,196.10,195.91,195.94,95045
2020/06/19,15:51:00,195.98,196.86,195.15,195.15,310327
2020/06/22,09:31:00,195.79,196.05,195.40,195.54,682529
2020/06/22,09:32:00,195.54,196.01,195.53,195.79,140749
2020/06/22,09:33:00,195.79,195.85,195.33,195.64,115626
2020/06/22,09:34:00,195.64,195.75,195.43,195.55,139775
2020/06/22,09:35:00,195.57,195.59,195.23,195.29,142422
2020/06/22,09:36:00,195.29,195.56,195.29,195.52,142188
2020/06/22,09:37:00,195.52,195.52,195.31,195.49,140979
2020/06/22,09:38:00,195.49,195.73,195.48,195.73,142546
2020/06/22,09:39:00,195.73,195.92,195.63,195.92,128493
2020/06/22,09:40:00,195.91,195.94,195.54,195.56,104876
2020/06/22,09:41:00,195.55,195.88,195.54,195.85,81886
2020/06/22,09:42:00,195.85,196.08,195.80,195.99,130624
2020/06/22,09:43:00,195.99,196.19,195.79,196.18,125150
2020/06/22,09:44:00,196.18,196.45,196.13,196.26,103824
2020/06/22,09:45:00,196.26,196.34,195.94,196.33,110141
2020/06/22,09:46:00,196.32,196.59,196.26,196.34,161546
2020/06/22,09:47:00,196.34,196.48,196.26,196.31,72326
2020/06/22,09:48:00,196.31,196.44,196.20,196.28,104974
2020/06/22,09:49:00,196.28,196.29,196.10,196.18,136880
2020/06/22,09:50:00,196.18,196.23,196.07,196.21,90215
2020/06/22,09:51:00,196.21,196.24,196.09,196.13,58940
2020/06/22,09:52:00,196.13,196.24,196.01,196.13,96842
2020/06/22,09:53:00,196.13,196.53,196.11,196.44,102123
2020/06/22,09:54:00,196.44,196.64,196.40,196.64,102235
2020/06/22,09:55:00,196.64,196.66,196.37,196.43,101123
2020/06/22,09:56:00,196.43,196.57,196.41,196.44,58779
2020/06/22,09:57:00,196.44,196.57,196.43,196.53,80698
2020/06/22,09:58:00,196.53,196.83,196.52,196.79,88613
2020/06/22,09:59:00,196.79,196.81,196.68,196.78,78372
2020/06/22,10:00:00,196.78,196.92,196.72,196.90,54275
2020/06/22,10:01:00,196.90,197.20,196.90,197.03,177979
2020/06/22,10:02:00,197.03,197.29,196.95,197.29,92981
2020/06/22,10:03:00,197.29,197.57,197.18,197.55,132119
2020/06/22,10:04:00,197.55,197.77,197.49,197.77,105988
2020/06/22,10:05:00,197.77,197.77,197.55,197.62,74430
2020/06/22,10:06:00,197.62,197.67,197.54,197.61,73918
2020/06/22,10:07:00,197.61,197.63,197.50,197.58,70050
2020/06/22,10:08:00,197.58,197.59,197.31,197.31,58936
2020/06/22,10:09:00,197.32,197.58,197.32,197.52,99137
2020/06/22,10:10:00,197.52,197.54,197.44,197.50,45349
2020/06/22,10:11:00,197.50,197.67,197.48,197.65,72570
2020/06/22,10:12:00,197.65,197.71,197.51,197.51,58757
2020/06/22,10:13:00,197.51,197.65,197.51,197.61,42304
2020/06/22,10:14:00,197.61,197.96,197.57,197.93,110722
2020/06/22,10:15:00,197.93,198.06,197.85,198.00,144432
2020/06/22,10:16:00,198.00,198.16,197.92,198.16,78504
2020/06/22,10:17:00,198.16,198.26,198.08,198.11,95898
2020/06/22,10:18:00,198.10,198.14,197.97,198.06,88974
2020/06/22,10:19:00,198.06,198.19,198.05,198.19,55602
2020/06/22,10:20:00,198.18,198.33,198.15,198.21,81002
2020/06/22,10:21:00,198.20,198.26,197.85,197.91,132888
2020/06/22,10:22:00,197.90,198.19,197.82,197.82,114376
2020/06/22,10:23:00,197.82,197.84,197.58,197.58,64005
2020/06/22,10:24:00,197.58,197.77,197.57,197.69,50158
2020/06/22,10:25:00,197.69,197.79,197.65,197.75,49535
2020/06/22,10:26:00,197.75,197.85,197.71,197.85,45263
2020/06/22,10:27:00,197.85,197.85,197.64,197.64,57128
2020/06/22,10:28:00,197.64,197.64,197.50,197.55,105496
2020/06/22,10:29:00,197.55,197.56,197.41,197.44,76750
2020/06/22,10:30:00,197.44,197.48,197.37,197.46,59923
2020/06/22,10:31:00,197.46,197.62,197.46,197.47,116191
2020/06/22,10:32:00,197.47,197.54,197.34,197.35,86469
2020/06/22,10:33:00,197.35,197.47,197.34,197.47,83172
2020/06/22,10:34:00,197.47,197.52,197.42,197.51,74305
2020/06/22,10:35:00,197.51,197.62,197.49,197.57,46246
2020/06/22,10:36:00,197.58,197.66,197.53,197.57,48940
2020/06/22,10:37:00,197.58,197.75,197.55,197.64,55148
2020/06/22,10:38:00,197.64,197.72,197.56,197.70,43580
2020/06/22,10:39:00,197.70,197.76,197.65,197.70,37500
2020/06/22,10:40:00,197.71,197.93,197.69,197.89,70713
2020/06/22,10:41:00,197.89,197.93,197.80,197.93,39724
2020/06/22,10:42:00,197.93,198.00,197.91,197.92,56732
2020/06/22,10:43:00,197.92,197.98,197.82,197.97,35224
2020/06/22,10:44:00,197.97,198.07,197.97,198.04,59567
2020/06/22,10:45:00,198.04,198.13,198.00,198.06,38444
2020/06/22,10:46:00,198.07,198.15,198.03,198.10,49465
2020/06/22,10:47:00,198.10,198.11,198.00,198.01,47548
2020/06/22,10:48:00,198.01,198.03,197.90,197.99,52980
2020/06/22,10:49:00,197.97,197.97,197.72,197.76,60102
2020/06/22,10:50:00,197.76,197.82,197.66,197.71,40832
2020/06/22,10:51:00,197.71,197.91,197.71,197.89,40426
2020/06/22,10:52:00,197.89,197.94,197.87,197.94,38659
2020/06/22,10:53:00,197.94,197.97,197.80,197.84,47871
2020/06/22,10:54:00,197.84,197.94,197.83,197.93,38862
2020/06/22,10:55:00,197.93,198.18,197.92,198.11,62618
2020/06/22,10:56:00,198.11,198.14,197.99,198.00,40865
2020/06/22,10:57:00,198.00,198.05,197.94,197.96,62183
2020/06/22,10:58:00,197.96,198.04,197.90,198.01,36204
2020/06/22,10:59:00,198.01,198.07,197.89,197.91,49145
2020/06/22,11:00:00,197.91,197.94,197.80,197.86,46908
2020/06/22,11:01:00,197.86,197.91,197.61,197.82,73761
2020/06/22,11:02:00,197.82,197.91,197.77,197.91,36549
2020/06/22,11:03:00,197.91,197.95,197.89,197.90,38000
2020/06/22,11:04:00,197.93,198.05,197.83,197.87,106432
2020/06/22,11:05:00,197.87,198.08,197.87,198.04,58647
2020/06/22,11:06:00,198.04,198.13,198.04,198.11,61309
2020/06/22,11:07:00,198.11,198.11,197.96,198.09,52372
2020/06/22,11:08:00,198.09,198.10,197.90,197.95,66625
2020/06/22,11:09:00,197.95,198.12,197.95,198.09,71127
2020/06/22,11:10:00,198.09,198.14,198.04,198.08,38605
2020/06/22,11:11:00,198.10,198.16,197.97,197.99,85740
2020/06/22,11:12:00,198.00,198.05,197.96,197.99,68364
2020/06/22,11:13:00,197.99,198.01,197.90,197.94,49895
2020/06/22,11:14:00,197.94,197.98,197.91,197.95,32399
2020/06/22,11:15:00,197.95,197.96,197.83,197.86,49350
2020/06/22,11:16:00,197.86,197.99,197.86,197.92,34670
2020/06/22,11:17:00,197.93,197.99,197.92,197.99,37751
2020/06/22,11:18:00,197.99,198.02,197.92,198.00,49235
2020/06/22,11:19:00,198.00,198.05,197.95,198.03,32671
2020/06/22,11:20:00,198.03,198.08,198.00,198.01,23134
2020/06/22,11:21:00,198.01,198.06,197.96,197.99,28322
2020/06/22,11:22:00,197.98,198.03,197.96,198.00,36332
2020/06/22,11:23:00,198.00,198.10,197.96,198.05,56961
2020/06/22,11:24:00,198.05,198.19,198.02,198.08,67958
2020/06/22,11:25:00,198.09,198.12,198.04,198.08,40007
2020/06/22,11:26:00,198.08,198.18,198.05,198.08,46230
2020/06/22,11:27:00,198.08,198.13,197.99,198.00,37783
2020/06/22,11:28:00,198.00,198.12,197.96,198.08,45419
2020/06/22,11:29:00,198.08,198.14,198.05,198.05,42525
2020/06/22,11:30:00,198.05,198.08,197.98,198.00,44683
2020/06/22,11:31:00,198.00,198.03,197.83,197.87,48318
2020/06/22,11:32:00,197.85,197.93,197.83,197.84,22649
2020/06/22,11:33:00,197.84,197.93,197.78,197.92,30444
2020/06/22,11:34:00,197.92,197.93,197.85,197.92,21344
2020/06/22,11:35:00,197.92,198.12,197.92,198.10,60724
2020/06/22,11:36:00,198.09,198.15,198.01,198.11,36156
2020/06/22,11:37:00,198.11,198.12,198.07,198.12,27752
2020/06/22,11:38:00,198.12,198.12,198.06,198.09,29718
2020/06/22,11:39:00,198.08,198.18,198.08,198.17,48451
2020/06/22,11:40:00,198.17,198.18,198.14,198.14,25245
2020/06/22,11:41:00,198.14,198.20,198.10,198.16,30465
2020/06/22,11:42:00,198.16,198.32,198.14,198.29,60161
2020/06/22,11:43:00,198.29,198.45,198.29,198.44,85565
2020/06/22,11:44:00,198.43,198.45,198.38,198.38,49725
2020/06/22,11:45:00,198.38,198.44,198.36,198.37,56602
2020/06/22,11:46:00,198.37,198.45,198.35,198.39,47738
2020/06/22,11:47:00,198.39,198.49,198.36,198.43,64656
2020/06/22,11:48:00,198.43,198.62,198.43,198.59,142340
2020/06/22,11:49:00,198.59,198.67,198.51,198.57,83765
2020/06/22,11:50:00,198.57,198.79,198.56,198.74,68114
2020/06/22,11:51:00,198.74,198.87,198.68,198.87,85377
2020/06/22,11:52:00,198.87,198.90,198.78,198.78,85315
2020/06/22,11:53:00,198.78,198.84,198.76,198.77,68135
2020/06/22,11:54:00,198.77,198.77,198.66,198.69,61974
2020/06/22,11:55:00,198.69,198.77,198.68,198.77,59197
2020/06/22,11:56:00,198.75,198.87,198.75,198.78,62553
2020/06/22,11:57:00,198.77,198.95,198.75,198.89,93842
2020/06/22,11:58:00,198.89,199.12,198.85,198.88,313888
2020/06/22,11:59:00,198.89,199.06,198.87,199.05,78196
2020/06/22,12:00:00,199.06,199.20,199.00,199.02,98118
2020/06/22,12:01:00,199.02,199.22,199.01,199.18,93798
2020/06/22,12:02:00,199.18,199.20,199.02,199.09,116826
2020/06/22,12:03:00,199.09,199.30,199.09,199.25,166758
2020/06/22,12:04:00,199.25,199.40,199.11,199.40,150837
2020/06/22,12:05:00,199.40,199.59,199.31,199.44,191409
2020/06/22,12:06:00,199.44,199.63,199.43,199.63,157674
2020/06/22,12:07:00,199.63,199.66,199.46,199.66,111199
2020/06/22,12:08:00,199.66,199.80,199.61,199.74,146217
2020/06/22,12:09:00,199.76,199.78,199.63,199.65,86905
2020/06/22,12:10:00,199.65,199.68,199.49,199.61,114877
2020/06/22,12:11:00,199.61,199.64,199.51,199.52,86587
2020/06/22,12:12:00,199.52,199.53,199.33,199.37,105072
2020/06/22,12:13:00,199.37,199.44,199.31,199.33,72369
2020/06/22,12:14:00,199.33,199.33,199.20,199.21,85686
2020/06/22,12:15:00,199.21,199.45,199.17,199.35,140932
2020/06/22,12:16:00,199.35,199.51,199.31,199.43,70037
2020/06/22,12:17:00,199.45,199.49,199.30,199.33,70483
2020/06/22,12:18:00,199.33,199.41,199.33,199.38,37075
2020/06/22,12:19:00,199.39,199.40,199.30,199.32,51089
2020/06/22,12:20:00,199.31,199.36,199.29,199.32,52404
2020/06/22,12:21:00,199.30,199.40,199.30,199.32,34280
2020/06/22,12:22:00,199.32,199.37,199.31,199.36,27170
2020/06/22,12:23:00,199.36,199.41,199.32,199.40,52660
2020/06/22,12:24:00,199.40,199.51,199.39,199.49,66745
2020/06/22,12:25:00,199.49,199.58,199.47,199.56,52346
2020/06/22,12:26:00,199.56,199.60,199.52,199.53,52539
2020/06/22,12:27:00,199.53,199.63,199.52,199.61,43656
2020/06/22,12:28:00,199.61,199.65,199.53,199.53,41186
2020/06/22,12:29:00,199.53,199.56,199.48,199.54,54562
2020/06/22,12:30:00,199.54,199.58,199.47,199.53,37576
2020/06/22,12:31:00,199.51,199.54,199.39,199.41,33126
2020/06/22,12:32:00,199.43,199.50,199.40,199.46,24249
2020/06/22,12:33:00,199.46,199.50,199.43,199.44,26684
2020/06/22,12:34:00,199.44,199.48,199.43,199.44,30369
2020/06/22,12:35:00,199.44,199.45,199.36,199.43,45676
2020/06/22,12:36:00,199.43,199.58,199.43,199.56,47517
2020/06/22,12:37:00,199.56,199.61,199.51,199.51,45575
2020/06/22,12:38:00,199.50,199.50,199.35,199.38,30694
2020/06/22,12:39:00,199.38,199.44,199.33,199.42,39210
2020/06/22,12:40:00,199.42,199.45,199.38,199.42,26471
2020/06/22,12:41:00,199.42,199.43,199.24,199.25,33893
2020/06/22,12:42:00,199.25,199.32,199.23,199.27,31666
2020/06/22,12:43:00,199.27,199.30,199.26,199.30,30411
2020/06/22,12:44:00,199.30,199.41,199.30,199.41,132867
2020/06/22,12:45:00,199.41,199.54,199.41,199.52,81794
2020/06/22,12:46:00,199.52,199.52,199.40,199.49,49490
2020/06/22,12:47:00,199.49,199.75,199.48,199.67,106610
2020/06/22,12:48:00,199.67,199.77,199.63,199.70,109432
2020/06/22,12:49:00,199.71,199.78,199.67,199.75,56651
2020/06/22,12:50:00,199.75,199.77,199.71,199.76,35791
2020/06/22,12:51:00,199.75,199.80,199.71,199.72,73153
2020/06/22,12:52:00,199.72,199.77,199.69,199.75,30822
2020/06/22,12:53:00,199.75,199.77,199.56,199.61,43280
2020/06/22,12:54:00,199.61,199.63,199.52,199.54,42265
2020/06/22,12:55:00,199.53,199.57,199.46,199.46,37009
2020/06/22,12:56:00,199.46,199.54,199.45,199.52,34286
2020/06/22,12:57:00,199.52,199.62,199.52,199.54,29958
2020/06/22,12:58:00,199.54,199.55,199.44,199.45,20199
2020/06/22,12:59:00,199.45,199.53,199.45,199.48,24992
2020/06/22,13:00:00,199.48,199.55,199.48,199.48,33075
2020/06/22,13:01:00,199.48,199.56,199.47,199.53,25317
2020/06/22,13:02:00,199.52,199.60,199.50,199.55,25574
2020/06/22,13:03:00,199.55,199.68,199.55,199.66,46101
2020/06/22,13:04:00,199.66,199.68,199.59,199.59,30828
2020/06/22,13:05:00,199.59,199.60,199.44,199.45,31467
2020/06/22,13:06:00,199.45,199.55,199.45,199.47,31731
2020/06/22,13:07:00,199.47,199.47,199.37,199.43,32600
2020/06/22,13:08:00,199.43,199.48,199.36,199.40,27397
2020/06/22,13:09:00,199.40,199.43,199.24,199.30,43439
2020/06/22,13:10:00,199.29,199.32,199.23,199.29,26192
2020/06/22,13:11:00,199.29,199.35,199.27,199.31,43889
2020/06/22,13:12:00,199.31,199.42,199.31,199.37,30089
2020/06/22,13:13:00,199.37,199.38,199.31,199.36,17056
2020/06/22,13:14:00,199.36,199.45,199.36,199.40,30357
2020/06/22,13:15:00,199.40,199.40,199.17,199.19,43251
2020/06/22,13:16:00,199.19,199.27,199.12,199.22,50206
2020/06/22,13:17:00,199.22,199.23,199.13,199.18,37286
2020/06/22,13:18:00,199.18,199.18,199.09,199.16,29118
2020/06/22,13:19:00,199.16,199.22,199.16,199.16,18201
2020/06/22,13:20:00,199.18,199.20,199.06,199.10,25649
2020/06/22,13:21:00,199.10,199.15,199.09,199.12,26972
2020/06/22,13:22:00,199.12,199.12,198.93,199.05,128863
2020/06/22,13:23:00,199.05,199.08,198.99,198.99,29336
2020/06/22,13:24:00,198.99,199.04,198.98,199.04,28628
2020/06/22,13:25:00,199.04,199.09,199.03,199.06,26638
2020/06/22,13:26:00,199.06,199.08,198.91,198.94,81172
2020/06/22,13:27:00,198.94,198.99,198.85,198.89,33117
2020/06/22,13:28:00,198.90,199.03,198.90,198.99,47378
2020/06/22,13:29:00,198.99,199.07,198.99,199.07,37097
2020/06/22,13:30:00,199.07,199.08,198.98,199.05,34794
2020/06/22,13:31:00,199.05,199.21,199.00,199.04,90213
2020/06/22,13:32:00,199.04,199.15,199.02,199.08,28075
2020/06/22,13:33:00,199.08,199.14,199.04,199.11,20303
2020/06/22,13:34:00,199.11,199.16,199.09,199.11,51178
2020/06/22,13:35:00,199.11,199.12,199.01,199.02,26746
2020/06/22,13:36:00,199.01,199.07,198.96,199.05,38813
2020/06/22,13:37:00,199.05,199.12,198.98,199.03,42777
2020/06/22,13:38:00,199.04,199.10,199.01,199.09,36328
2020/06/22,13:39:00,199.09,199.12,199.00,199.12,36653
2020/06/22,13:40:00,199.12,199.16,199.06,199.08,23670
2020/06/22,13:41:00,199.08,199.10,198.98,198.99,29471
2020/06/22,13:42:00,198.99,198.99,198.93,198.95,27921
2020/06/22,13:43:00,198.95,199.05,198.94,199.01,19780
2020/06/22,13:44:00,199.01,199.07,198.99,199.05,25861
2020/06/22,13:45:00,199.05,199.15,199.05,199.14,30445
2020/06/22,13:46:00,199.14,199.25,199.14,199.24,47299
2020/06/22,13:47:00,199.24,199.36,199.24,199.35,40143
2020/06/22,13:48:00,199.35,199.35,199.29,199.33,21891
2020/06/22,13:49:00,199.33,199.40,199.32,199.38,27483
2020/06/22,13:50:00,199.38,199.42,199.36,199.40,45447
2020/06/22,13:51:00,199.40,199.41,199.33,199.37,32052
2020/06/22,13:52:00,199.37,199.44,199.35,199.42,18302
2020/06/22,13:53:00,199.43,199.45,199.42,199.43,19488
2020/06/22,13:54:00,199.43,199.51,199.43,199.50,74939
2020/06/22,13:55:00,199.50,199.51,199.45,199.47,42610
2020/06/22,13:56:00,199.47,199.51,199.43,199.51,22528
2020/06/22,13:57:00,199.51,199.51,199.45,199.49,52319
2020/06/22,13:58:00,199.49,199.51,199.44,199.46,69074
2020/06/22,13:59:00,199.46,199.51,199.43,199.49,62168
2020/06/22,14:00:00,199.49,199.54,199.45,199.54,35743
2020/06/22,14:01:00,199.54,199.60,199.47,199.47,60325
2020/06/22,14:02:00,199.47,199.47,199.19,199.33,93021
2020/06/22,14:03:00,199.34,199.43,199.34,199.43,33564
2020/06/22,14:04:00,199.44,199.54,199.37,199.40,46048
2020/06/22,14:05:00,199.40,199.40,199.26,199.37,50834
2020/06/22,14:06:00,199.37,199.47,199.36,199.42,37472
2020/06/22,14:07:00,199.42,199.58,199.33,199.53,119783
2020/06/22,14:08:00,199.53,199.59,199.48,199.54,34926
2020/06/22,14:09:00,199.54,199.70,199.54,199.68,76305
2020/06/22,14:10:00,199.68,199.78,199.67,199.78,70368
2020/06/22,14:11:00,199.78,199.79,199.75,199.77,30066
2020/06/22,14:12:00,199.77,199.82,199.74,199.76,74886
2020/06/22,14:13:00,199.76,199.86,199.74,199.77,50411
2020/06/22,14:14:00,199.77,199.79,199.71,199.75,38780
2020/06/22,14:15:00,199.75,199.77,199.67,199.71,32841
2020/06/22,14:16:00,199.71,199.84,199.71,199.84,29205
2020/06/22,14:17:00,199.84,199.88,199.84,199.84,50553
2020/06/22,14:18:00,199.84,199.84,199.80,199.83,57612
2020/06/22,14:19:00,199.83,199.90,199.80,199.90,56088
2020/06/22,14:20:00,199.88,199.90,199.85,199.89,37282
2020/06/22,14:21:00,199.89,199.89,199.72,199.75,64170
2020/06/22,14:22:00,199.77,199.89,199.76,199.78,54385
2020/06/22,14:23:00,199.78,199.81,199.71,199.81,19442
2020/06/22,14:24:00,199.81,199.88,199.80,199.85,27392
2020/06/22,14:25:00,199.85,199.94,199.85,199.94,63975
2020/06/22,14:26:00,199.94,199.97,199.88,199.90,100972
2020/06/22,14:27:00,199.90,199.97,199.90,199.96,39225
2020/06/22,14:28:00,199.96,199.99,199.88,199.90,108428
2020/06/22,14:29:00,199.89,199.93,199.87,199.91,40364
2020/06/22,14:30:00,199.91,200.00,199.91,199.98,146016
2020/06/22,14:31:00,199.98,200.17,199.95,200.15,594620
2020/06/22,14:32:00,200.15,200.16,200.09,200.12,73242
2020/06/22,14:33:00,200.12,200.13,200.05,200.07,70258
2020/06/22,14:34:00,200.07,200.07,199.88,199.93,71473
2020/06/22,14:35:00,199.93,200.01,199.87,199.93,53169
2020/06/22,14:36:00,199.93,199.97,199.80,199.81,60073
2020/06/22,14:37:00,199.81,199.82,199.67,199.68,46209
2020/06/22,14:38:00,199.68,199.84,199.65,199.80,85463
2020/06/22,14:39:00,199.81,199.89,199.76,199.80,36037
2020/06/22,14:40:00,199.80,199.82,199.65,199.69,44405
2020/06/22,14:41:00,199.69,199.74,199.66,199.70,45271
2020/06/22,14:42:00,199.70,199.70,199.61,199.68,36718
2020/06/22,14:43:00,199.67,199.73,199.63,199.64,50680
2020/06/22,14:44:00,199.64,199.79,199.64,199.75,30771
2020/06/22,14:45:00,199.75,199.82,199.72,199.77,32608
2020/06/22,14:46:00,199.77,199.93,199.77,199.91,72359
2020/06/22,14:47:00,199.92,199.93,199.81,199.84,86053
2020/06/22,14:48:00,199.84,199.87,199.81,199.82,37928
2020/06/22,14:49:00,199.83,199.89,199.81,199.81,41109
2020/06/22,14:50:00,199.81,199.82,199.71,199.73,44734
2020/06/22,14:51:00,199.73,199.73,199.63,199.70,35548
2020/06/22,14:52:00,199.70,199.72,199.65,199.67,43378
2020/06/22,14:53:00,199.67,199.70,199.52,199.53,71644
2020/06/22,14:54:00,199.53,199.58,199.51,199.55,47039
2020/06/22,14:55:00,199.55,199.61,199.53,199.54,38265
2020/06/22,14:56:00,199.54,199.65,199.52,199.63,50331
2020/06/22,14:57:00,199.63,199.67,199.59,199.66,50869
2020/06/22,14:58:00,199.66,199.83,199.66,199.81,63288
2020/06/22,14:59:00,199.81,199.86,199.79,199.80,43261
2020/06/22,15:00:00,199.80,199.82,199.73,199.77,28798
2020/06/22,15:01:00,199.77,199.78,199.68,199.70,42680
2020/06/22,15:02:00,199.70,199.77,199.68,199.74,35191
2020/06/22,15:03:00,199.74,199.80,199.71,199.73,46348
2020/06/22,15:04:00,199.73,199.84,199.72,199.82,39791
2020/06/22,15:05:00,199.82,199.85,199.80,199.83,35699
2020/06/22,15:06:00,199.83,199.87,199.81,199.85,26605
2020/06/22,15:07:00,199.85,199.89,199.81,199.88,30057
2020/06/22,15:08:00,199.88,199.93,199.86,199.91,29330
2020/06/22,15:09:00,199.91,199.97,199.89,199.93,37869
2020/06/22,15:10:00,199.93,200.04,199.91,200.02,77007
2020/06/22,15:11:00,200.02,200.16,200.01,200.15,98425
2020/06/22,15:12:00,200.15,200.20,200.06,200.07,95128
2020/06/22,15:13:00,200.07,200.16,200.06,200.11,63791
2020/06/22,15:14:00,200.11,200.12,199.95,200.09,89702
2020/06/22,15:15:00,200.09,200.09,199.82,199.82,66282
2020/06/22,15:16:00,199.82,200.01,199.81,199.96,56853
2020/06/22,15:17:00,199.98,199.98,199.80,199.83,63927
2020/06/22,15:18:00,199.83,199.84,199.66,199.74,80069
2020/06/22,15:19:00,199.74,199.75,199.61,199.73,91062
2020/06/22,15:20:00,199.73,199.73,199.59,199.64,58608
2020/06/22,15:21:00,199.64,199.64,199.31,199.36,109817
2020/06/22,15:22:00,199.37,199.58,199.35,199.54,55200
2020/06/22,15:23:00,199.54,199.61,199.40,199.55,78198
2020/06/22,15:24:00,199.55,199.61,199.26,199.37,77905
2020/06/22,15:25:00,199.36,199.42,199.12,199.24,108576
2020/06/22,15:26:00,199.24,199.39,199.23,199.34,48205
2020/06/22,15:27:00,199.34,199.50,199.34,199.48,51475
2020/06/22,15:28:00,199.47,199.54,199.40,199.49,48757
2020/06/22,15:29:00,199.49,199.60,199.40,199.59,71417
2020/06/22,15:30:00,199.59,199.67,199.53,199.67,80863
2020/06/22,15:31:00,199.67,199.82,199.63,199.78,88097
2020/06/22,15:32:00,199.78,199.84,199.69,199.70,65029
2020/06/22,15:33:00,199.70,199.79,199.67,199.74,61356
2020/06/22,15:34:00,199.74,199.89,199.74,199.76,74962
2020/06/22,15:35:00,199.76,199.87,199.74,199.80,58001
2020/06/22,15:36:00,199.80,199.91,199.79,199.90,57356
2020/06/22,15:37:00,199.90,199.91,199.79,199.83,67887
2020/06/22,15:38:00,199.83,199.90,199.74,199.89,50875
2020/06/22,15:39:00,199.89,199.89,199.73,199.73,55992
2020/06/22,15:40:00,199.74,200.07,199.74,200.03,120859
2020/06/22,15:41:00,200.03,200.06,199.94,200.02,74454
2020/06/22,15:42:00,200.02,200.06,199.98,200.02,61734
2020/06/22,15:43:00,200.02,200.14,200.02,200.03,89129
2020/06/22,15:44:00,200.03,200.04,199.93,199.96,69085
2020/06/22,15:45:00,199.96,200.04,199.90,200.01,45675
2020/06/22,15:46:00,200.01,200.27,199.97,200.13,143580
2020/06/22,15:47:00,200.11,200.21,200.01,200.14,100215
2020/06/22,15:48:00,200.14,200.23,200.07,200.07,58972
2020/06/22,15:49:00,200.07,200.10,199.99,200.05,71041
2020/06/22,15:50:00,200.05,200.05,199.87,199.87,88532
2020/06/22,15:51:00,199.87,200.06,199.82,199.99,129312
2020/06/22,15:52:00,199.99,200.13,199.99,200.11,91056
2020/06/22,15:53:00,200.10,200.13,199.96,200.02,89972
2020/06/22,15:54:00,200.02,200.12,200.02,200.08,83749
2020/06/22,15:55:00,200.09,200.29,200.02,200.27,148497
2020/06/22,15:56:00,200.28,200.35,200.22,200.35,150046
2020/06/22,15:57:00,200.35,200.57,200.35,200.57,212597
2020/06/22,15:58:00,200.57,200.68,200.53,200.54,180059
2020/06/22,15:59:00,200.54,200.63,200.46,200.63,269285
2020/06/22,16:00:00,200.63,200.76,200.35,200.57,548720
2020/06/23,09:31:00,202.09,202.09,201.53,201.76,888800
2020/06/23,09:32:00,201.77,201.93,201.62,201.92,196627
2020/06/23,09:33:00,201.92,202.00,201.77,201.84,206838
2020/06/23,09:34:00,201.84,201.86,201.63,201.71,236471
2020/06/23,09:35:00,201.72,201.88,201.43,201.85,264331
2020/06/23,09:36:00,201.84,202.11,201.74,201.83,322150
2020/06/23,09:37:00,201.83,202.14,201.75,202.14,159453
2020/06/23,09:38:00,202.14,202.29,201.94,202.29,200322
2020/06/23,09:39:00,202.29,202.53,202.29,202.53,238228
2020/06/23,09:40:00,202.53,202.65,202.44,202.61,169099
2020/06/23,09:41:00,202.62,202.94,202.59,202.85,217376
2020/06/23,09:42:00,202.85,203.23,202.83,203.23,249431
2020/06/23,09:43:00,203.23,203.27,202.91,202.93,163866
2020/06/23,09:44:00,202.93,203.09,202.83,202.85,140212
2020/06/23,09:45:00,202.85,202.86,202.55,202.79,193207
2020/06/23,09:46:00,202.79,202.94,202.60,202.91,158918
2020/06/23,09:47:00,202.91,203.11,202.90,203.05,110591
2020/06/23,09:48:00,203.05,203.19,202.96,203.04,168716
2020/06/23,09:49:00,203.04,203.11,202.77,202.81,241388
2020/06/23,09:50:00,202.81,202.87,202.68,202.82,116352
2020/06/23,09:51:00,202.82,202.98,202.63,202.69,144538
2020/06/23,09:52:00,202.69,202.70,202.45,202.50,145371
2020/06/23,09:53:00,202.50,202.69,202.30,202.33,160893
2020/06/23,09:54:00,202.30,202.60,202.30,202.50,126625
2020/06/23,09:55:00,202.50,202.51,202.27,202.30,75218
2020/06/23,09:56:00,202.30,202.46,202.28,202.45,103468
2020/06/23,09:57:00,202.45,202.55,202.17,202.17,191412
2020/06/23,09:58:00,202.17,202.32,201.96,201.96,169124
2020/06/23,09:59:00,201.96,202.28,201.96,202.06,105316
2020/06/23,10:00:00,202.06,202.17,202.00,202.11,94244
2020/06/23,10:01:00,202.11,202.55,202.09,202.46,118930
2020/06/23,10:02:00,202.47,202.47,202.15,202.25,67333
2020/06/23,10:03:00,202.25,202.35,202.21,202.25,71251
2020/06/23,10:04:00,202.25,202.33,202.20,202.26,55555
2020/06/23,10:05:00,202.26,202.29,202.21,202.27,79158
2020/06/23,10:06:00,202.29,202.34,202.18,202.20,67592
2020/06/23,10:07:00,202.20,202.22,201.76,201.88,145037
2020/06/23,10:08:00,201.88,201.97,201.76,201.85,86898
2020/06/23,10:09:00,201.84,202.18,201.84,202.04,92826
2020/06/23,10:10:00,202.04,202.05,201.87,201.94,50471
2020/06/23,10:11:00,201.94,202.18,201.94,202.16,56840
2020/06/23,10:12:00,202.16,202.36,202.16,202.32,94917
2020/06/23,10:13:00,202.32,202.46,202.31,202.34,59852
2020/06/23,10:14:00,202.34,202.41,202.32,202.35,61449
2020/06/23,10:15:00,202.35,202.37,202.22,202.28,86878
2020/06/23,10:16:00,202.28,202.36,202.17,202.24,58538
2020/06/23,10:17:00,202.24,202.36,202.24,202.33,57082
2020/06/23,10:18:00,202.33,202.37,202.25,202.34,47496
2020/06/23,10:19:00,202.34,202.40,202.30,202.40,45522
2020/06/23,10:20:00,202.40,202.48,202.27,202.41,130863
2020/06/23,10:21:00,202.40,202.51,202.40,202.45,99290
2020/06/23,10:22:00,202.45,202.56,202.37,202.38,91002
2020/06/23,10:23:00,202.38,202.50,202.30,202.43,67316
2020/06/23,10:24:00,202.43,202.56,202.43,202.51,51653
2020/06/23,10:25:00,202.51,202.59,202.50,202.50,49963
2020/06/23,10:26:00,202.51,202.57,202.50,202.52,67348
2020/06/23,10:27:00,202.52,202.68,202.51,202.67,60878
2020/06/23,10:28:00,202.67,202.70,202.52,202.60,62216
2020/06/23,10:29:00,202.60,202.67,202.53,202.64,46625
2020/06/23,10:30:00,202.65,202.72,202.58,202.71,40112
2020/06/23,10:31:00,202.71,202.82,202.63,202.79,94826
2020/06/23,10:32:00,202.79,202.79,202.66,202.70,55730
2020/06/23,10:33:00,202.70,202.71,202.57,202.69,70937
2020/06/23,10:34:00,202.69,202.78,202.65,202.77,47032
2020/06/23,10:35:00,202.77,202.84,202.63,202.63,54276
2020/06/23,10:36:00,202.63,202.76,202.63,202.65,41258
2020/06/23,10:37:00,202.65,202.71,202.60,202.64,48552
2020/06/23,10:38:00,202.64,202.69,202.58,202.61,50412
2020/06/23,10:39:00,202.61,202.76,202.60,202.76,63188
2020/06/23,10:40:00,202.76,202.83,202.72,202.73,80503
2020/06/23,10:41:00,202.73,202.92,202.69,202.88,94616
2020/06/23,10:42:00,202.88,202.90,202.82,202.88,53240
2020/06/23,10:43:00,202.88,202.97,202.79,202.87,74560
2020/06/23,10:44:00,202.87,202.91,202.65,202.71,66595
2020/06/23,10:45:00,202.71,202.74,202.62,202.71,69246
2020/06/23,10:46:00,202.71,202.94,202.71,202.91,80933
2020/06/23,10:47:00,202.90,202.90,202.62,202.69,151603
2020/06/23,10:48:00,202.69,202.78,202.52,202.61,73200
2020/06/23,10:49:00,202.61,202.71,202.56,202.59,57250
2020/06/23,10:50:00,202.59,202.68,202.40,202.45,88751
2020/06/23,10:51:00,202.44,202.52,202.38,202.52,47403
2020/06/23,10:52:00,202.52,202.63,202.50,202.60,66500
2020/06/23,10:53:00,202.60,202.62,202.51,202.57,58599
2020/06/23,10:54:00,202.57,202.60,202.52,202.60,32796
2020/06/23,10:55:00,202.60,202.61,202.55,202.58,34438
2020/06/23,10:56:00,202.58,202.59,202.45,202.58,49731
2020/06/23,10:57:00,202.58,202.59,202.43,202.45,42248
2020/06/23,10:58:00,202.45,202.45,202.25,202.27,65033
2020/06/23,10:59:00,202.28,202.35,202.23,202.23,77297
2020/06/23,11:00:00,202.23,202.28,202.17,202.23,64784
2020/06/23,11:01:00,202.23,202.24,202.07,202.11,67126
2020/06/23,11:02:00,202.11,202.17,201.98,202.16,89177
2020/06/23,11:03:00,202.16,202.34,202.16,202.33,84368
2020/06/23,11:04:00,202.33,202.40,202.26,202.28,110051
2020/06/23,11:05:00,202.28,202.38,202.24,202.35,100689
2020/06/23,11:06:00,202.36,202.41,202.28,202.33,81334
2020/06/23,11:07:00,202.33,202.38,202.28,202.37,56598
2020/06/23,11:08:00,202.37,202.39,202.31,202.37,24447
2020/06/23,11:09:00,202.37,202.38,202.32,202.34,43267
2020/06/23,11:10:00,202.34,202.39,202.29,202.35,45522
2020/06/23,11:11:00,202.35,202.40,202.26,202.26,79209
2020/06/23,11:12:00,202.26,202.27,202.20,202.27,51398
2020/06/23,11:13:00,202.27,202.33,202.20,202.21,49598
2020/06/23,11:14:00,202.21,202.25,202.17,202.22,52775
2020/06/23,11:15:00,202.22,202.29,202.15,202.28,32761
2020/06/23,11:16:00,202.28,202.35,202.24,202.25,45640
2020/06/23,11:17:00,202.25,202.42,202.25,202.40,73131
2020/06/23,11:18:00,202.40,202.50,202.38,202.48,66616
2020/06/23,11:19:00,202.48,202.58,202.45,202.56,56518
2020/06/23,11:20:00,202.58,202.60,202.51,202.56,48091
2020/06/23,11:21:00,202.56,202.60,202.55,202.57,33135
2020/06/23,11:22:00,202.58,202.61,202.54,202.59,47941
2020/06/23,11:23:00,202.59,202.75,202.54,202.72,86131
2020/06/23,11:24:00,202.72,202.88,202.72,202.88,62382
2020/06/23,11:25:00,202.88,202.95,202.85,202.94,83254
2020/06/23,11:26:00,202.93,202.98,202.90,202.96,53346
2020/06/23,11:27:00,202.96,202.99,202.93,202.97,33795
2020/06/23,11:28:00,202.97,203.04,202.96,203.02,85010
2020/06/23,11:29:00,203.02,203.05,202.94,202.98,53257
2020/06/23,11:30:00,202.98,203.05,202.97,202.99,46829
2020/06/23,11:31:00,202.99,203.03,202.88,203.03,63447
2020/06/23,11:32:00,203.03,203.05,202.96,202.99,34407
2020/06/23,11:33:00,202.98,203.00,202.92,202.98,49349
2020/06/23,11:34:00,202.98,203.05,202.87,202.89,61982
2020/06/23,11:35:00,202.89,202.96,202.87,202.95,50501
2020/06/23,11:36:00,202.95,203.00,202.91,202.94,74748
2020/06/23,11:37:00,202.94,202.96,202.86,202.96,33205
2020/06/23,11:38:00,202.96,203.02,202.95,203.00,36240
2020/06/23,11:39:00,202.99,203.04,202.97,203.04,36706
2020/06/23,11:40:00,203.04,203.05,202.98,202.99,76486
2020/06/23,11:41:00,202.98,203.04,202.94,203.01,58126
2020/06/23,11:42:00,203.01,203.03,202.97,202.98,32295
2020/06/23,11:43:00,202.98,203.01,202.98,203.01,21381
2020/06/23,11:44:00,203.00,203.05,203.00,203.04,32349
2020/06/23,11:45:00,203.04,203.16,203.04,203.16,97808
2020/06/23,11:46:00,203.16,203.23,203.10,203.13,54645
2020/06/23,11:47:00,203.13,203.20,203.10,203.17,38800
2020/06/23,11:48:00,203.17,203.31,203.17,203.29,71772
2020/06/23,11:49:00,203.27,203.40,203.22,203.37,76525
2020/06/23,11:50:00,203.37,203.50,203.37,203.48,99005
2020/06/23,11:51:00,203.48,203.53,203.30,203.30,96267
2020/06/23,11:52:00,203.30,203.54,203.28,203.46,74526
2020/06/23,11:53:00,203.46,203.52,203.34,203.37,60214
2020/06/23,11:54:00,203.37,203.37,202.99,203.08,110715
2020/06/23,11:55:00,203.08,203.08,202.96,202.98,60287
2020/06/23,11:56:00,202.98,203.05,202.87,202.89,76945
2020/06/23,11:57:00,202.89,202.98,202.83,202.86,61734
2020/06/23,11:58:00,202.86,202.86,202.67,202.72,75417
2020/06/23,11:59:00,202.72,202.92,202.68,202.87,86463
2020/06/23,12:00:00,202.88,203.12,202.88,203.12,69909
2020/06/23,12:01:00,203.12,203.25,203.04,203.08,80595
2020/06/23,12:02:00,203.08,203.09,202.93,202.99,69089
2020/06/23,12:03:00,203.00,203.16,202.95,203.08,71149
2020/06/23,12:04:00,203.08,203.20,203.08,203.16,56648
2020/06/23,12:05:00,203.16,203.23,203.06,203.16,63989
2020/06/23,12:06:00,203.16,203.17,203.03,203.11,50048
2020/06/23,12:07:00,203.11,203.20,203.07,203.08,51872
2020/06/23,12:08:00,203.08,203.09,203.04,203.07,19859
2020/06/23,12:09:00,203.07,203.13,203.00,203.13,46747
2020/06/23,12:10:00,203.12,203.15,203.08,203.09,31905
2020/06/23,12:11:00,203.09,203.12,203.06,203.12,30289
2020/06/23,12:12:00,203.12,203.23,203.12,203.17,59128
2020/06/23,12:13:00,203.16,203.19,203.07,203.08,89268
2020/06/23,12:14:00,203.08,203.15,203.04,203.14,44128
2020/06/23,12:15:00,203.14,203.15,203.08,203.08,36035
2020/06/23,12:16:00,203.09,203.09,202.90,202.95,62588
2020/06/23,12:17:00,202.95,202.96,202.90,202.90,49244
2020/06/23,12:18:00,202.90,202.97,202.88,202.94,38576
2020/06/23,12:19:00,202.94,203.15,202.93,203.13,54749
2020/06/23,12:20:00,203.13,203.14,203.08,203.13,43605
2020/06/23,12:21:00,203.13,203.16,202.97,203.00,64329
2020/06/23,12:22:00,203.00,203.09,202.94,203.02,43591
2020/06/23,12:23:00,203.02,203.08,202.98,203.08,20975
2020/06/23,12:24:00,203.08,203.18,203.07,203.17,70526
2020/06/23,12:25:00,203.17,203.25,203.17,203.22,65178
2020/06/23,12:26:00,203.22,203.30,203.18,203.24,43404
2020/06/23,12:27:00,203.24,203.41,203.24,203.34,74656
2020/06/23,12:28:00,203.34,203.36,203.28,203.32,24382
2020/06/23,12:29:00,203.32,203.32,203.22,203.26,27049
2020/06/23,12:30:00,203.25,203.25,203.15,203.17,50590
2020/06/23,12:31:00,203.17,203.25,203.15,203.21,26679
2020/06/23,12:32:00,203.21,203.25,203.18,203.23,17636
2020/06/23,12:33:00,203.23,203.30,203.23,203.23,32042
2020/06/23,12:34:00,203.22,203.27,203.08,203.18,58175
2020/06/23,12:35:00,203.18,203.19,203.10,203.13,85569
2020/06/23,12:36:00,203.13,203.17,203.10,203.15,19523
2020/06/23,12:37:00,203.15,203.18,202.96,203.02,68012
2020/06/23,12:38:00,203.02,203.21,202.93,203.21,42094
2020/06/23,12:39:00,203.21,203.26,203.15,203.19,27122
2020/06/23,12:40:00,203.19,203.24,203.11,203.20,20933
2020/06/23,12:41:00,203.20,203.35,203.18,203.35,66848
2020/06/23,12:42:00,203.35,203.35,203.25,203.29,40053
2020/06/23,12:43:00,203.29,203.35,203.29,203.35,32315
2020/06/23,12:44:00,203.35,203.35,203.28,203.28,25434
2020/06/23,12:45:00,203.28,203.34,203.27,203.29,31361
2020/06/23,12:46:00,203.29,203.34,203.23,203.34,33340
2020/06/23,12:47:00,203.34,203.38,203.29,203.37,29827
2020/06/23,12:48:00,203.37,203.45,203.37,203.40,28333
2020/06/23,12:49:00,203.40,203.49,203.40,203.49,25645
2020/06/23,12:50:00,203.49,203.49,203.39,203.43,24820
2020/06/23,12:51:00,203.43,203.43,203.31,203.31,24168
2020/06/23,12:52:00,203.31,203.35,203.28,203.33,23056
2020/06/23,12:53:00,203.33,203.34,203.22,203.27,22069
2020/06/23,12:54:00,203.27,203.28,203.22,203.26,33331
2020/06/23,12:55:00,203.26,203.27,203.22,203.26,21076
2020/06/23,12:56:00,203.26,203.40,203.25,203.40,34289
2020/06/23,12:57:00,203.40,203.41,203.32,203.34,24500
2020/06/23,12:58:00,203.34,203.44,203.31,203.43,22975
2020/06/23,12:59:00,203.43,203.43,203.39,203.41,16500
2020/06/23,13:00:00,203.41,203.43,203.36,203.40,28270
2020/06/23,13:01:00,203.40,203.44,203.36,203.40,26884
2020/06/23,13:02:00,203.40,203.43,203.38,203.41,16462
2020/06/23,13:03:00,203.41,203.47,203.39,203.47,25999
2020/06/23,13:04:00,203.47,203.49,203.46,203.48,24374
2020/06/23,13:05:00,203.48,203.52,203.46,203.52,40702
2020/06/23,13:06:00,203.52,203.52,203.46,203.48,21665
2020/06/23,13:07:00,203.48,203.54,203.48,203.50,38182
2020/06/23,13:08:00,203.50,203.51,203.43,203.45,28715
2020/06/23,13:09:00,203.45,203.50,203.44,203.45,29983
2020/06/23,13:10:00,203.45,203.50,203.36,203.37,36172
2020/06/23,13:11:00,203.38,203.42,203.29,203.32,28905
2020/06/23,13:12:00,203.32,203.38,203.32,203.37,20863
2020/06/23,13:13:00,203.37,203.40,203.35,203.39,22752
2020/06/23,13:14:00,203.39,203.44,203.33,203.34,43347
2020/06/23,13:15:00,203.34,203.34,203.28,203.29,19859
2020/06/23,13:16:00,203.29,203.29,203.19,203.26,39472
2020/06/23,13:17:00,203.26,203.31,203.26,203.30,19573
2020/06/23,13:18:00,203.29,203.32,203.27,203.32,27782
2020/06/23,13:19:00,203.32,203.38,203.30,203.34,34523
2020/06/23,13:20:00,203.34,203.47,203.34,203.46,21643
2020/06/23,13:21:00,203.46,203.54,203.37,203.37,43989
2020/06/23,13:22:00,203.37,203.54,203.37,203.53,40950
2020/06/23,13:23:00,203.53,203.65,203.53,203.60,96193
2020/06/23,13:24:00,203.60,203.60,203.55,203.59,36404
2020/06/23,13:25:00,203.59,203.61,203.50,203.52,72330
2020/06/23,13:26:00,203.52,203.57,203.50,203.55,26379
2020/06/23,13:27:00,203.55,203.64,203.55,203.62,71444
2020/06/23,13:28:00,203.62,203.70,203.60,203.66,45680
2020/06/23,13:29:00,203.67,203.68,203.61,203.62,45097
2020/06/23,13:30:00,203.62,203.66,203.57,203.60,66230
2020/06/23,13:31:00,203.60,203.64,203.57,203.60,23022
2020/06/23,13:32:00,203.60,203.66,203.59,203.63,37868
2020/06/23,13:33:00,203.63,203.72,203.61,203.70,68773
2020/06/23,13:34:00,203.70,203.77,203.68,203.71,65662
2020/06/23,13:35:00,203.71,203.72,203.62,203.71,40444
2020/06/23,13:36:00,203.71,203.79,203.68,203.77,73756
2020/06/23,13:37:00,203.77,203.84,203.75,203.81,71153
2020/06/23,13:38:00,203.81,203.87,203.80,203.82,47015
2020/06/23,13:39:00,203.82,203.85,203.78,203.85,52413
2020/06/23,13:40:00,203.85,203.92,203.80,203.89,42906
2020/06/23,13:41:00,203.89,203.95,203.70,203.73,81831
2020/06/23,13:42:00,203.73,203.73,203.62,203.70,68742
2020/06/23,13:43:00,203.70,203.73,203.66,203.66,66522
2020/06/23,13:44:00,203.66,203.68,203.53,203.55,44058
2020/06/23,13:45:00,203.53,203.54,203.40,203.49,55271
2020/06/23,13:46:00,203.49,203.63,203.48,203.61,61965
2020/06/23,13:47:00,203.62,203.64,203.58,203.60,82656
2020/06/23,13:48:00,203.60,203.72,203.55,203.69,48020
2020/06/23,13:49:00,203.70,203.78,203.68,203.71,64341
2020/06/23,13:50:00,203.71,203.75,203.67,203.70,35486
2020/06/23,13:51:00,203.70,203.74,203.65,203.68,36724
2020/06/23,13:52:00,203.67,203.82,203.23,203.59,265104
2020/06/23,13:53:00,203.59,203.63,203.51,203.60,52453
2020/06/23,13:54:00,203.60,203.78,203.58,203.59,60812
2020/06/23,13:55:00,203.59,203.64,203.53,203.56,34944
2020/06/23,13:56:00,203.56,203.66,203.54,203.63,46291
2020/06/23,13:57:00,203.63,203.67,203.59,203.59,27398
2020/06/23,13:58:00,203.59,203.60,203.48,203.50,97711
2020/06/23,13:59:00,203.50,203.51,203.34,203.38,38369
2020/06/23,14:00:00,203.38,203.47,203.36,203.46,28077
2020/06/23,14:01:00,203.46,203.46,203.09,203.16,76613
2020/06/23,14:02:00,203.15,203.15,203.06,203.07,60591
2020/06/23,14:03:00,203.07,203.08,203.00,203.03,95332
2020/06/23,14:04:00,203.03,203.17,203.01,203.10,57599
2020/06/23,14:05:00,203.10,203.21,203.08,203.15,40566
2020/06/23,14:06:00,203.15,203.18,203.06,203.09,38097
2020/06/23,14:07:00,203.09,203.11,203.01,203.04,79607
2020/06/23,14:08:00,203.04,203.06,202.96,202.98,53373
2020/06/23,14:09:00,202.98,203.06,202.95,203.03,44398
2020/06/23,14:10:00,203.03,203.10,203.02,203.03,45554
2020/06/23,14:11:00,203.03,203.08,203.01,203.04,30810
2020/06/23,14:12:00,203.05,203.18,203.05,203.17,34660
2020/06/23,14:13:00,203.17,203.17,203.02,203.05,35854
2020/06/23,14:14:00,203.05,203.08,202.95,202.97,45716
2020/06/23,14:15:00,202.97,203.06,202.96,203.06,26553
2020/06/23,14:16:00,203.06,203.24,203.05,203.16,49571
2020/06/23,14:17:00,203.17,203.30,203.16,203.28,36562
2020/06/23,14:18:00,203.28,203.29,203.21,203.22,20522
2020/06/23,14:19:00,203.22,203.26,203.21,203.23,33988
2020/06/23,14:20:00,203.23,203.23,203.09,203.20,31636
2020/06/23,14:21:00,203.20,203.35,203.20,203.32,38216
2020/06/23,14:22:00,203.30,203.42,203.30,203.41,44526
2020/06/23,14:23:00,203.41,203.47,203.39,203.42,28738
2020/06/23,14:24:00,203.42,203.46,203.41,203.46,29034
2020/06/23,14:25:00,203.46,203.53,203.42,203.44,55228
2020/06/23,14:26:00,203.44,203.52,203.41,203.47,36691
2020/06/23,14:27:00,203.48,203.48,203.38,203.40,35354
2020/06/23,14:28:00,203.40,203.47,203.32,203.37,42448
2020/06/23,14:29:00,203.37,203.44,203.32,203.34,23950
2020/06/23,14:30:00,203.34,203.36,203.22,203.30,25096
2020/06/23,14:31:00,203.30,203.37,203.29,203.35,24121
2020/06/23,14:32:00,203.35,203.37,203.32,203.32,18678
2020/06/23,14:33:00,203.32,203.40,203.29,203.32,40619
2020/06/23,14:34:00,203.32,203.34,203.25,203.29,30529
2020/06/23,14:35:00,203.29,203.44,203.29,203.42,23416
2020/06/23,14:36:00,203.43,203.44,203.37,203.40,33756
2020/06/23,14:37:00,203.40,203.60,203.39,203.52,54436
2020/06/23,14:38:00,203.53,203.55,203.48,203.48,30436
2020/06/23,14:39:00,203.48,203.48,203.41,203.45,31258
2020/06/23,14:40:00,203.45,203.46,203.40,203.45,25928
2020/06/23,14:41:00,203.45,203.46,203.32,203.34,41658
2020/06/23,14:42:00,203.34,203.34,203.22,203.25,59558
2020/06/23,14:43:00,203.25,203.26,203.08,203.12,54791
2020/06/23,14:44:00,203.12,203.14,202.99,203.02,56543
2020/06/23,14:45:00,203.02,203.11,203.02,203.09,43074
2020/06/23,14:46:00,203.09,203.13,203.03,203.04,76306
2020/06/23,14:47:00,203.04,203.16,203.03,203.10,40639
2020/06/23,14:48:00,203.10,203.10,202.90,202.93,41481
2020/06/23,14:49:00,202.92,202.94,202.74,202.75,72844
2020/06/23,14:50:00,202.75,202.81,202.66,202.67,64947
2020/06/23,14:51:00,202.67,202.73,202.61,202.64,57123
2020/06/23,14:52:00,202.64,202.67,202.51,202.67,48535
2020/06/23,14:53:00,202.67,202.76,202.66,202.69,41111
2020/06/23,14:54:00,202.69,202.72,202.65,202.69,28545
2020/06/23,14:55:00,202.69,202.71,202.65,202.67,29860
2020/06/23,14:56:00,202.67,202.78,202.67,202.72,45924
2020/06/23,14:57:00,202.72,202.72,202.64,202.68,42477
2020/06/23,14:58:00,202.68,202.72,202.58,202.62,40511
2020/06/23,14:59:00,202.62,202.71,202.60,202.63,42614
2020/06/23,15:00:00,202.63,202.71,202.56,202.58,48475
2020/06/23,15:01:00,202.59,202.73,202.51,202.67,58666
2020/06/23,15:02:00,202.67,202.71,202.50,202.52,78923
2020/06/23,15:03:00,202.52,202.62,202.40,202.50,109134
2020/06/23,15:04:00,202.50,202.54,202.38,202.50,59498
2020/06/23,15:05:00,202.50,202.60,202.47,202.57,81133
2020/06/23,15:06:00,202.57,202.61,202.49,202.61,40509
2020/06/23,15:07:00,202.59,202.66,202.55,202.65,53085
2020/06/23,15:08:00,202.65,202.71,202.60,202.68,52152
2020/06/23,15:09:00,202.68,202.84,202.68,202.78,46244
2020/06/23,15:10:00,202.78,202.80,202.71,202.77,33462
2020/06/23,15:11:00,202.77,202.86,202.77,202.78,41365
2020/06/23,15:12:00,202.78,202.84,202.77,202.78,25479
2020/06/23,15:13:00,202.78,202.81,202.54,202.55,82362
2020/06/23,15:14:00,202.55,202.63,202.54,202.60,61712
2020/06/23,15:15:00,202.58,202.80,202.56,202.74,44986
2020/06/23,15:16:00,202.74,202.87,202.73,202.84,40028
2020/06/23,15:17:00,202.84,202.88,202.71,202.80,86297
2020/06/23,15:18:00,202.80,202.86,202.72,202.72,61102
2020/06/23,15:19:00,202.72,202.77,202.64,202.66,96495
2020/06/23,15:20:00,202.66,202.69,202.54,202.61,55234
2020/06/23,15:21:00,202.61,202.64,202.50,202.59,69859
2020/06/23,15:22:00,202.60,202.62,202.47,202.48,67119
2020/06/23,15:23:00,202.48,202.50,202.33,202.35,70343
2020/06/23,15:24:00,202.35,202.35,202.16,202.23,107790
2020/06/23,15:25:00,202.23,202.42,202.22,202.42,57142
2020/06/23,15:26:00,202.42,202.48,202.09,202.17,110040
2020/06/23,15:27:00,202.18,202.24,202.08,202.13,56237
2020/06/23,15:28:00,202.13,202.21,202.04,202.15,62456
2020/06/23,15:29:00,202.15,202.22,202.13,202.14,58785
2020/06/23,15:30:00,202.14,202.17,201.88,201.93,137189
2020/06/23,15:31:00,201.92,202.09,201.88,201.91,85924
2020/06/23,15:32:00,201.91,201.93,201.71,201.73,74661
2020/06/23,15:33:00,201.73,201.84,201.73,201.76,81921
2020/06/23,15:34:00,201.78,201.92,201.78,201.87,78724
2020/06/23,15:35:00,201.87,202.12,201.87,202.12,63887
2020/06/23,15:36:00,202.12,202.25,202.06,202.25,56325
2020/06/23,15:37:00,202.25,202.26,202.15,202.26,48067
2020/06/23,15:38:00,202.26,202.50,202.22,202.43,77694
2020/06/23,15:39:00,202.43,202.53,202.39,202.42,91502
2020/06/23,15:40:00,202.42,202.47,202.34,202.37,57888
2020/06/23,15:41:00,202.37,202.44,202.10,202.11,85446
2020/06/23,15:42:00,202.12,202.13,201.90,201.93,75877
2020/06/23,15:43:00,201.93,202.16,201.93,202.16,61698
2020/06/23,15:44:00,202.16,202.43,202.12,202.40,115102
2020/06/23,15:45:00,202.40,202.52,202.36,202.52,60515
2020/06/23,15:46:00,202.52,202.52,202.36,202.41,62993
2020/06/23,15:47:00,202.41,202.41,202.18,202.22,72445
2020/06/23,15:48:00,202.22,202.34,202.16,202.24,77628
2020/06/23,15:49:00,202.24,202.26,202.15,202.20,80116
2020/06/23,15:50:00,202.20,202.22,201.91,201.97,86484
2020/06/23,15:51:00,201.98,201.99,201.43,201.61,275148
2020/06/23,15:52:00,201.72,201.77,201.50,201.71,152621
2020/06/23,15:53:00,201.71,201.97,201.57,201.88,180753
2020/06/23,15:54:00,201.86,201.96,201.69,201.76,168868
2020/06/23,15:55:00,201.76,202.35,201.73,202.30,253599
2020/06/23,15:56:00,202.29,202.29,202.06,202.17,101762
2020/06/23,15:57:00,202.11,202.32,202.10,202.12,109807
2020/06/23,15:58:00,202.12,202.34,202.11,202.11,102005
2020/06/23,15:59:00,202.17,202.21,202.02,202.10,135964
2020/06/23,16:00:00,202.08,202.19,201.72,201.91,449027
2020/06/24,09:31:00,201.60,202.30,201.52,202.05,706259
2020/06/24,09:32:00,202.05,202.24,201.96,202.15,129939
2020/06/24,09:33:00,202.15,202.43,202.12,202.37,138457
2020/06/24,09:34:00,202.38,202.60,202.26,202.49,170546
2020/06/24,09:35:00,202.46,202.52,202.22,202.27,146830
2020/06/24,09:36:00,202.27,202.81,202.27,202.71,172086
2020/06/24,09:37:00,202.73,203.12,202.70,203.11,190733
2020/06/24,09:38:00,203.11,203.25,203.05,203.10,170011
2020/06/24,09:39:00,203.10,203.16,202.75,202.85,142898
2020/06/24,09:40:00,202.85,202.92,202.65,202.82,107381
2020/06/24,09:41:00,202.83,202.91,202.78,202.82,84877
2020/06/24,09:42:00,202.82,203.10,202.82,203.01,103118
2020/06/24,09:43:00,203.01,203.12,202.92,202.98,100833
2020/06/24,09:44:00,202.97,202.97,202.74,202.78,85362
2020/06/24,09:45:00,202.78,202.80,202.39,202.49,110389
2020/06/24,09:46:00,202.49,202.50,202.17,202.17,73425
2020/06/24,09:47:00,202.17,202.21,202.04,202.06,80935
2020/06/24,09:48:00,202.06,202.24,202.02,202.13,73531
2020/06/24,09:49:00,202.13,202.19,201.93,201.96,91868
2020/06/24,09:50:00,201.96,202.04,201.66,201.74,113372
2020/06/24,09:51:00,201.74,201.93,201.37,201.51,138826
2020/06/24,09:52:00,201.51,201.60,200.86,200.96,214281
2020/06/24,09:53:00,200.96,201.01,200.52,200.53,249857
2020/06/24,09:54:00,200.53,200.66,200.31,200.43,174093
2020/06/24,09:55:00,200.43,200.65,200.33,200.63,140456
2020/06/24,09:56:00,200.64,200.82,200.54,200.69,137135
2020/06/24,09:57:00,200.69,200.83,200.51,200.52,90502
2020/06/24,09:58:00,200.52,200.53,200.03,200.03,176118
2020/06/24,09:59:00,200.03,200.20,199.78,200.16,279105
2020/06/24,10:00:00,200.16,200.27,199.98,200.14,102011
2020/06/24,10:01:00,200.14,200.46,200.05,200.25,143574
2020/06/24,10:02:00,200.25,200.27,199.95,200.03,83306
2020/06/24,10:03:00,200.03,200.43,199.99,200.17,94271
2020/06/24,10:04:00,200.15,200.15,199.53,199.62,150793
2020/06/24,10:05:00,199.62,199.98,199.62,199.70,113370
2020/06/24,10:06:00,199.70,200.07,199.70,200.07,88819
2020/06/24,10:07:00,200.07,200.19,199.91,199.98,114133
2020/06/24,10:08:00,199.98,200.06,199.88,199.97,87477
2020/06/24,10:09:00,199.97,199.97,199.41,199.77,169455
2020/06/24,10:10:00,199.77,199.81,199.62,199.73,135310
2020/06/24,10:11:00,199.73,200.15,199.68,200.15,151660
2020/06/24,10:12:00,200.14,200.14,199.91,199.99,97149
2020/06/24,10:13:00,199.99,200.17,199.97,200.16,68356
2020/06/24,10:14:00,200.16,200.49,200.15,200.44,129493
2020/06/24,10:15:00,200.44,200.55,200.34,200.54,108530
2020/06/24,10:16:00,200.54,200.54,200.35,200.37,63923
2020/06/24,10:17:00,200.37,200.41,200.18,200.26,118721
2020/06/24,10:18:00,200.26,200.32,200.07,200.11,63658
2020/06/24,10:19:00,200.11,200.20,199.81,199.81,100988
2020/06/24,10:20:00,199.81,200.22,199.61,200.18,97595
2020/06/24,10:21:00,200.18,200.35,200.09,200.33,63524
2020/06/24,10:22:00,200.33,200.33,200.19,200.26,54015
2020/06/24,10:23:00,200.26,200.33,200.11,200.24,67357
2020/06/24,10:24:00,200.24,200.39,200.24,200.37,52451
2020/06/24,10:25:00,200.37,200.37,200.20,200.33,52181
2020/06/24,10:26:00,200.33,200.52,200.25,200.51,78741
2020/06/24,10:27:00,200.51,200.65,200.42,200.56,68382
2020/06/24,10:28:00,200.56,200.65,200.51,200.60,63506
2020/06/24,10:29:00,200.60,200.71,200.55,200.66,65188
2020/06/24,10:30:00,200.67,200.76,200.62,200.76,55864
2020/06/24,10:31:00,200.76,200.76,200.31,200.35,98924
2020/06/24,10:32:00,200.35,200.38,200.13,200.20,64074
2020/06/24,10:33:00,200.20,200.22,199.91,200.09,100642
2020/06/24,10:34:00,200.09,200.19,199.80,199.87,89208
2020/06/24,10:35:00,199.87,199.90,199.65,199.77,129424
2020/06/24,10:36:00,199.77,199.91,199.56,199.91,107308
2020/06/24,10:37:00,199.91,200.12,199.62,199.63,92016
2020/06/24,10:38:00,199.63,199.67,199.04,199.05,197926
2020/06/24,10:39:00,199.05,199.17,198.74,199.11,274151
2020/06/24,10:40:00,199.11,199.30,198.91,199.03,182466
2020/06/24,10:41:00,199.03,199.16,198.90,199.14,120553
2020/06/24,10:42:00,199.14,199.30,199.12,199.30,110389
2020/06/24,10:43:00,199.30,199.36,199.22,199.32,105564
2020/06/24,10:44:00,199.32,199.57,199.32,199.46,90455
2020/06/24,10:45:00,199.44,199.67,199.42,199.59,98919
2020/06/24,10:46:00,199.61,199.66,199.44,199.47,77406
2020/06/24,10:47:00,199.47,199.62,199.37,199.59,80799
2020/06/24,10:48:00,199.59,199.59,199.43,199.59,79595
2020/06/24,10:49:00,199.59,199.63,199.31,199.34,77660
2020/06/24,10:50:00,199.33,199.48,199.32,199.48,64547
2020/06/24,10:51:00,199.48,199.66,199.48,199.52,88361
2020/06/24,10:52:00,199.52,199.55,199.27,199.55,87669
2020/06/24,10:53:00,199.55,199.76,199.24,199.25,127938
2020/06/24,10:54:00,199.26,199.30,198.97,199.11,185398
2020/06/24,10:55:00,199.13,199.41,199.06,199.08,66633
2020/06/24,10:56:00,199.08,199.36,199.08,199.32,80555
2020/06/24,10:57:00,199.32,199.57,199.32,199.41,66646
2020/06/24,10:58:00,199.41,199.63,199.38,199.43,72402
2020/06/24,10:59:00,199.44,199.50,199.18,199.34,65428
2020/06/24,11:00:00,199.34,199.43,199.24,199.35,49315
2020/06/24,11:01:00,199.35,199.35,199.08,199.18,66030
2020/06/24,11:02:00,199.21,199.51,199.21,199.48,49039
2020/06/24,11:03:00,199.48,199.48,199.11,199.18,69327
2020/06/24,11:04:00,199.17,199.67,199.17,199.56,95698
2020/06/24,11:05:00,199.56,199.66,199.37,199.45,75181
2020/06/24,11:06:00,199.45,199.57,199.29,199.29,42083
2020/06/24,11:07:00,199.29,199.49,199.16,199.36,63159
2020/06/24,11:08:00,199.36,199.61,199.33,199.60,65576
2020/06/24,11:09:00,199.56,199.56,198.94,199.03,117994
2020/06/24,11:10:00,199.02,199.14,198.76,198.81,111816
2020/06/24,11:11:00,198.81,198.86,198.58,198.62,102516
2020/06/24,11:12:00,198.63,198.66,198.43,198.53,114767
2020/06/24,11:13:00,198.53,198.65,198.25,198.29,92234
2020/06/24,11:14:00,198.29,198.37,198.13,198.14,127235
2020/06/24,11:15:00,198.14,198.20,197.94,198.03,229006
2020/06/24,11:16:00,198.03,198.20,197.73,197.77,187313
2020/06/24,11:17:00,197.77,197.92,197.61,197.85,120402
2020/06/24,11:18:00,197.85,198.07,197.80,198.04,111620
2020/06/24,11:19:00,198.04,198.20,197.87,198.16,125962
2020/06/24,11:20:00,198.16,198.20,198.02,198.07,76477
2020/06/24,11:21:00,198.07,198.26,198.01,198.25,84854
2020/06/24,11:22:00,198.24,198.40,198.19,198.38,106336
2020/06/24,11:23:00,198.38,198.39,198.10,198.17,78623
2020/06/24,11:24:00,198.15,198.23,198.02,198.15,59763
2020/06/24,11:25:00,198.15,198.20,198.04,198.17,73563
2020/06/24,11:26:00,198.17,198.46,198.16,198.34,70580
2020/06/24,11:27:00,198.34,198.40,198.15,198.15,63486
2020/06/24,11:28:00,198.15,198.47,198.05,198.32,69674
2020/06/24,11:29:00,198.32,198.62,198.29,198.62,57959
2020/06/24,11:30:00,198.62,198.63,198.13,198.49,184646
2020/06/24,11:31:00,198.49,198.71,198.25,198.58,92259
2020/06/24,11:32:00,198.57,198.59,198.33,198.45,55746
2020/06/24,11:33:00,198.44,198.59,198.32,198.37,37491
2020/06/24,11:34:00,198.37,198.41,198.04,198.08,61288
2020/06/24,11:35:00,198.08,198.20,198.02,198.17,40705
2020/06/24,11:36:00,198.17,198.37,198.09,198.28,41141
2020/06/24,11:37:00,198.28,198.32,198.17,198.27,41403
2020/06/24,11:38:00,198.27,198.40,197.96,198.01,79544
2020/06/24,11:39:00,198.01,198.11,197.88,197.88,57467
2020/06/24,11:40:00,197.88,197.91,197.75,197.80,63243
2020/06/24,11:41:00,197.80,197.86,197.53,197.77,125990
2020/06/24,11:42:00,197.77,197.93,197.57,197.59,78351
2020/06/24,11:43:00,197.59,197.74,197.47,197.61,99855
2020/06/24,11:44:00,197.61,197.65,197.17,197.23,114299
2020/06/24,11:45:00,197.23,197.39,196.89,197.04,165772
2020/06/24,11:46:00,197.05,197.53,197.02,197.51,118441
2020/06/24,11:47:00,197.51,197.66,197.38,197.40,90938
2020/06/24,11:48:00,197.40,197.50,197.25,197.33,65797
2020/06/24,11:49:00,197.33,197.33,197.04,197.08,85147
2020/06/24,11:50:00,197.08,197.15,196.73,196.96,134234
2020/06/24,11:51:00,196.96,197.16,196.86,197.09,106982
2020/06/24,11:52:00,197.09,197.31,197.02,197.25,138470
2020/06/24,11:53:00,197.25,197.31,197.07,197.13,67926
2020/06/24,11:54:00,197.15,197.16,196.93,196.96,74998
2020/06/24,11:55:00,196.96,197.16,196.79,197.12,108880
2020/06/24,11:56:00,197.12,197.28,196.89,197.17,80674
2020/06/24,11:57:00,197.17,197.17,196.91,196.92,66882
2020/06/24,11:58:00,196.92,197.09,196.92,196.98,69151
2020/06/24,11:59:00,197.00,197.20,196.98,197.16,73075
2020/06/24,12:00:00,197.16,197.47,197.14,197.46,78336
2020/06/24,12:01:00,197.46,197.46,197.20,197.25,83583
2020/06/24,12:02:00,197.25,197.32,197.03,197.04,66453
2020/06/24,12:03:00,197.04,197.31,197.04,197.20,79200
2020/06/24,12:04:00,197.20,197.45,197.11,197.37,69832
2020/06/24,12:05:00,197.37,197.44,197.31,197.32,49004
2020/06/24,12:06:00,197.33,197.39,197.22,197.27,44312
2020/06/24,12:07:00,197.27,197.34,197.14,197.16,65761
2020/06/24,12:08:00,197.16,197.16,197.05,197.10,42964
2020/06/24,12:09:00,197.10,197.11,196.62,196.94,110631
2020/06/24,12:10:00,196.94,196.95,196.78,196.84,45266
2020/06/24,12:11:00,196.84,196.96,196.78,196.81,42916
2020/06/24,12:12:00,196.81,197.04,196.78,196.82,66324
2020/06/24,12:13:00,196.82,197.00,196.82,196.91,48614
2020/06/24,12:14:00,196.92,196.99,196.82,196.90,49314
2020/06/24,12:15:00,196.89,196.91,196.81,196.87,53792
2020/06/24,12:16:00,196.87,197.24,196.84,197.22,65947
2020/06/24,12:17:00,197.22,197.25,197.00,197.13,46785
2020/06/24,12:18:00,197.13,197.29,197.07,197.27,42195
2020/06/24,12:19:00,197.27,197.33,197.21,197.27,48162
2020/06/24,12:20:00,197.27,197.60,197.25,197.57,81557
2020/06/24,12:21:00,197.57,197.79,197.47,197.77,89718
2020/06/24,12:22:00,197.77,197.97,197.64,197.97,99882
2020/06/24,12:23:00,197.97,198.18,197.91,198.13,94889
2020/06/24,12:24:00,198.13,198.13,197.89,197.91,60422
2020/06/24,12:25:00,197.91,197.97,197.73,197.75,55631
2020/06/24,12:26:00,197.75,197.93,197.65,197.69,62178
2020/06/24,12:27:00,197.69,197.75,197.35,197.50,119820
2020/06/24,12:28:00,197.50,197.66,197.50,197.59,46735
2020/06/24,12:29:00,197.59,197.87,197.59,197.86,49863
2020/06/24,12:30:00,197.86,198.13,197.76,198.06,69486
2020/06/24,12:31:00,198.06,198.10,197.85,197.96,72222
2020/06/24,12:32:00,197.96,198.05,197.81,197.81,74411
2020/06/24,12:33:00,197.84,197.95,197.72,197.73,50277
2020/06/24,12:34:00,197.72,197.93,197.71,197.79,50515
2020/06/24,12:35:00,197.79,197.83,197.65,197.68,37975
2020/06/24,12:36:00,197.68,197.78,197.62,197.62,65006
2020/06/24,12:37:00,197.62,197.77,197.62,197.73,52669
2020/06/24,12:38:00,197.75,197.85,197.65,197.69,40517
2020/06/24,12:39:00,197.70,197.71,197.57,197.58,33785
2020/06/24,12:40:00,197.58,197.66,197.53,197.65,59345
2020/06/24,12:41:00,197.65,197.76,197.55,197.68,48952
2020/06/24,12:42:00,197.67,197.75,197.63,197.75,49514
2020/06/24,12:43:00,197.73,197.90,197.71,197.90,62064
2020/06/24,12:44:00,197.90,198.12,197.88,198.10,61212
2020/06/24,12:45:00,198.11,198.24,197.97,198.22,132908
2020/06/24,12:46:00,198.22,198.41,198.13,198.38,90550
2020/06/24,12:47:00,198.39,198.45,198.35,198.43,61043
2020/06/24,12:48:00,198.43,198.57,198.41,198.48,86988
2020/06/24,12:49:00,198.48,198.50,198.24,198.31,85116
2020/06/24,12:50:00,198.31,198.31,198.20,198.25,56853
2020/06/24,12:51:00,198.25,198.35,198.17,198.32,47983
2020/06/24,12:52:00,198.32,198.37,198.25,198.25,32032
2020/06/24,12:53:00,198.25,198.26,198.16,198.26,41536
2020/06/24,12:54:00,198.26,198.42,198.26,198.42,24075
2020/06/24,12:55:00,198.42,198.49,198.32,198.36,50494
2020/06/24,12:56:00,198.36,198.54,198.31,198.51,55754
2020/06/24,12:57:00,198.51,198.57,198.47,198.55,45148
2020/06/24,12:58:00,198.55,198.61,198.50,198.55,67045
2020/06/24,12:59:00,198.54,198.65,198.54,198.62,74383
2020/06/24,13:00:00,198.62,198.75,198.60,198.66,61873
2020/06/24,13:01:00,198.65,198.80,198.60,198.80,44673
2020/06/24,13:02:00,198.80,198.87,198.73,198.77,65060
2020/06/24,13:03:00,198.76,198.78,198.68,198.77,63024
2020/06/24,13:04:00,198.75,198.90,198.75,198.82,42102
2020/06/24,13:05:00,198.82,198.85,198.66,198.68,45548
2020/06/24,13:06:00,198.68,198.79,198.56,198.57,43079
2020/06/24,13:07:00,198.56,198.68,198.45,198.54,72421
2020/06/24,13:08:00,198.53,198.60,198.47,198.51,47799
2020/06/24,13:09:00,198.51,198.57,198.42,198.42,41313
2020/06/24,13:10:00,198.44,198.60,198.40,198.59,38851
2020/06/24,13:11:00,198.59,198.70,198.59,198.64,41971
2020/06/24,13:12:00,198.64,198.69,198.45,198.46,37387
2020/06/24,13:13:00,198.46,198.50,198.40,198.50,42475
2020/06/24,13:14:00,198.50,198.62,198.46,198.47,33355
2020/06/24,13:15:00,198.47,198.60,198.45,198.45,32249
2020/06/24,13:16:00,198.45,198.63,198.41,198.63,31926
2020/06/24,13:17:00,198.63,198.75,198.60,198.75,43764
2020/06/24,13:18:00,198.75,198.93,198.75,198.83,56000
2020/06/24,13:19:00,198.83,199.00,198.78,198.94,45760
2020/06/24,13:20:00,198.95,198.98,198.83,198.86,50105
2020/06/24,13:21:00,198.86,198.86,198.65,198.71,69625
2020/06/24,13:22:00,198.71,198.71,198.61,198.71,39216
2020/06/24,13:23:00,198.71,198.78,198.66,198.70,26625
2020/06/24,13:24:00,198.70,198.71,198.60,198.62,50548
2020/06/24,13:25:00,198.62,198.66,198.31,198.33,81137
2020/06/24,13:26:00,198.31,198.43,198.29,198.39,60641
2020/06/24,13:27:00,198.39,198.44,198.17,198.19,48682
2020/06/24,13:28:00,198.19,198.21,197.87,197.89,77256
2020/06/24,13:29:00,197.89,198.03,197.86,197.95,48253
2020/06/24,13:30:00,197.96,198.11,197.95,197.97,34200
2020/06/24,13:31:00,197.97,197.97,197.66,197.72,77987
2020/06/24,13:32:00,197.72,197.88,197.71,197.79,37893
2020/06/24,13:33:00,197.79,197.89,197.75,197.86,55848
2020/06/24,13:34:00,197.86,197.88,197.60,197.81,75727
2020/06/24,13:35:00,197.81,197.83,197.42,197.55,81636
2020/06/24,13:36:00,197.57,197.90,197.53,197.75,68049
2020/06/24,13:37:00,197.75,197.77,197.58,197.71,39494
2020/06/24,13:38:00,197.71,197.85,197.65,197.83,30283
2020/06/24,13:39:00,197.83,197.87,197.75,197.84,28923
2020/06/24,13:40:00,197.82,197.86,197.70,197.78,32104
2020/06/24,13:41:00,197.78,197.79,197.63,197.73,41052
2020/06/24,13:42:00,197.73,197.87,197.71,197.73,36323
2020/06/24,13:43:00,197.73,197.82,197.66,197.76,41049
2020/06/24,13:44:00,197.76,197.77,197.50,197.51,28969
2020/06/24,13:45:00,197.52,197.65,197.48,197.50,80348
2020/06/24,13:46:00,197.50,197.52,197.20,197.20,91805
2020/06/24,13:47:00,197.20,197.29,197.05,197.19,74811
2020/06/24,13:48:00,197.18,197.25,197.15,197.19,44545
2020/06/24,13:49:00,197.20,197.44,197.20,197.43,59465
2020/06/24,13:50:00,197.43,197.82,197.43,197.82,55614
2020/06/24,13:51:00,197.82,197.82,197.62,197.64,25800
2020/06/24,13:52:00,197.64,197.64,197.36,197.41,44067
2020/06/24,13:53:00,197.41,197.60,197.41,197.53,48412
2020/06/24,13:54:00,197.52,197.65,197.46,197.63,27378
2020/06/24,13:55:00,197.63,197.64,197.51,197.55,26569
2020/06/24,13:56:00,197.55,197.61,197.42,197.53,31258
2020/06/24,13:57:00,197.53,197.55,197.38,197.49,27857
2020/06/24,13:58:00,197.49,197.50,197.34,197.40,30783
2020/06/24,13:59:00,197.40,197.57,197.37,197.39,30108
2020/06/24,14:00:00,197.41,197.67,197.40,197.67,20987
2020/06/24,14:01:00,197.67,197.80,197.44,197.45,126648
2020/06/24,14:02:00,197.45,197.52,197.08,197.08,70267
2020/06/24,14:03:00,197.08,197.11,196.62,196.66,196958
2020/06/24,14:04:00,196.71,196.90,196.56,196.73,79572
2020/06/24,14:05:00,196.73,196.87,196.73,196.77,46616
2020/06/24,14:06:00,196.77,196.88,196.76,196.85,77501
2020/06/24,14:07:00,196.85,197.28,196.85,197.27,79778
2020/06/24,14:08:00,197.27,197.49,197.26,197.33,81092
2020/06/24,14:09:00,197.33,197.41,197.29,197.30,37309
2020/06/24,14:10:00,197.30,197.45,197.21,197.40,65107
2020/06/24,14:11:00,197.40,197.49,197.36,197.40,43528
2020/06/24,14:12:00,197.39,197.50,197.38,197.47,45689
2020/06/24,14:13:00,197.47,197.50,197.35,197.45,50397
2020/06/24,14:14:00,197.45,197.56,197.43,197.45,42826
2020/06/24,14:15:00,197.45,197.54,197.36,197.53,24044
2020/06/24,14:16:00,197.53,197.88,197.49,197.76,60030
2020/06/24,14:17:00,197.76,197.81,197.70,197.81,38705
2020/06/24,14:18:00,197.81,197.99,197.73,197.94,50264
2020/06/24,14:19:00,197.94,198.03,197.86,197.94,41348
2020/06/24,14:20:00,197.94,197.96,197.79,197.89,39157
2020/06/24,14:21:00,197.89,198.02,197.85,197.89,36149
2020/06/24,14:22:00,197.89,197.92,197.74,197.76,46981
2020/06/24,14:23:00,197.76,197.77,197.58,197.58,39526
2020/06/24,14:24:00,197.57,197.58,197.45,197.50,45022
2020/06/24,14:25:00,197.50,197.57,197.43,197.52,31007
2020/06/24,14:26:00,197.51,197.57,197.40,197.51,25211
2020/06/24,14:27:00,197.51,197.52,197.40,197.47,22363
2020/06/24,14:28:00,197.47,197.67,197.47,197.64,34786
2020/06/24,14:29:00,197.62,197.83,197.62,197.77,46989
2020/06/24,14:30:00,197.78,197.78,197.68,197.72,39034
2020/06/24,14:31:00,197.72,197.72,197.52,197.59,40106
2020/06/24,14:32:00,197.59,197.67,197.56,197.64,33211
2020/06/24,14:33:00,197.64,197.87,197.64,197.75,37159
2020/06/24,14:34:00,197.75,197.91,197.71,197.91,40751
2020/06/24,14:35:00,197.91,197.91,197.80,197.81,33406
2020/06/24,14:36:00,197.82,197.83,197.60,197.64,40720
2020/06/24,14:37:00,197.64,197.66,197.55,197.61,27067
2020/06/24,14:38:00,197.61,197.71,197.46,197.51,56967
2020/06/24,14:39:00,197.50,197.56,197.41,197.47,58181
2020/06/24,14:40:00,197.47,197.65,197.42,197.59,37455
2020/06/24,14:41:00,197.59,197.78,197.52,197.55,66736
2020/06/24,14:42:00,197.55,197.55,197.25,197.32,58948
2020/06/24,14:43:00,197.32,197.43,197.18,197.26,53531
2020/06/24,14:44:00,197.26,197.40,197.20,197.27,48218
2020/06/24,14:45:00,197.27,197.27,197.08,197.10,38379
2020/06/24,14:46:00,197.10,197.30,197.06,197.21,44853
2020/06/24,14:47:00,197.21,197.38,197.18,197.33,46023
2020/06/24,14:48:00,197.32,197.49,197.32,197.39,36801
2020/06/24,14:49:00,197.39,197.66,197.36,197.54,53487
2020/06/24,14:50:00,197.54,197.54,197.40,197.44,51679
2020/06/24,14:51:00,197.44,197.53,197.26,197.30,41289
2020/06/24,14:52:00,197.30,197.30,197.00,197.08,52146
2020/06/24,14:53:00,197.07,197.14,197.03,197.12,34612
2020/06/24,14:54:00,197.12,197.21,197.08,197.13,53636
2020/06/24,14:55:00,197.13,197.19,197.03,197.14,40426
2020/06/24,14:56:00,197.14,197.33,197.10,197.13,50262
2020/06/24,14:57:00,197.13,197.47,197.13,197.32,74619
2020/06/24,14:58:00,197.32,197.35,197.16,197.29,43798
2020/06/24,14:59:00,197.30,197.34,197.24,197.24,31760
2020/06/24,15:00:00,197.24,197.28,197.13,197.19,56933
2020/06/24,15:01:00,197.19,197.43,197.19,197.38,45027
2020/06/24,15:02:00,197.38,197.64,197.32,197.58,56956
2020/06/24,15:03:00,197.58,197.58,197.27,197.43,71144
2020/06/24,15:04:00,197.46,197.69,197.44,197.51,58280
2020/06/24,15:05:00,197.51,197.68,197.40,197.68,58400
2020/06/24,15:06:00,197.68,197.68,197.43,197.49,40213
2020/06/24,15:07:00,197.49,197.58,197.38,197.45,57217
2020/06/24,15:08:00,197.47,197.71,197.35,197.35,45624
2020/06/24,15:09:00,197.35,197.51,197.31,197.33,46510
2020/06/24,15:10:00,197.33,197.40,197.24,197.38,31097
2020/06/24,15:11:00,197.38,197.62,197.38,197.56,38488
2020/06/24,15:12:00,197.56,197.60,197.30,197.36,54441
2020/06/24,15:13:00,197.36,197.57,197.29,197.54,39248
2020/06/24,15:14:00,197.54,197.80,197.49,197.80,63715
2020/06/24,15:15:00,197.80,198.20,197.80,198.06,111713
2020/06/24,15:16:00,198.06,198.13,197.88,197.94,52365
2020/06/24,15:17:00,197.94,198.21,197.94,198.13,77860
2020/06/24,15:18:00,198.11,198.15,198.02,198.08,54973
2020/06/24,15:19:00,198.08,198.56,198.03,198.49,77925
2020/06/24,15:20:00,198.49,198.66,198.38,198.56,82959
2020/06/24,15:21:00,198.56,198.68,198.46,198.46,56598
2020/06/24,15:22:00,198.46,198.46,198.13,198.14,56928
2020/06/24,15:23:00,198.14,198.18,198.09,198.13,39693
2020/06/24,15:24:00,198.13,198.23,198.05,198.13,71957
2020/06/24,15:25:00,198.16,198.23,198.09,198.10,32031
2020/06/24,15:26:00,198.10,198.40,198.10,198.28,51654
2020/06/24,15:27:00,198.28,198.29,198.04,198.10,57924
2020/06/24,15:28:00,198.10,198.12,197.99,198.05,49282
2020/06/24,15:29:00,198.05,198.11,198.02,198.06,27184
2020/06/24,15:30:00,198.06,198.08,197.92,197.94,45332
2020/06/24,15:31:00,197.94,198.21,197.94,198.02,66435
2020/06/24,15:32:00,198.01,198.03,197.85,197.94,70779
2020/06/24,15:33:00,197.93,197.98,197.77,197.81,62677
2020/06/24,15:34:00,197.81,197.99,197.72,197.73,47837
2020/06/24,15:35:00,197.73,197.86,197.70,197.75,55922
2020/06/24,15:36:00,197.75,197.87,197.68,197.71,53982
2020/06/24,15:37:00,197.71,197.72,197.63,197.68,36093
2020/06/24,15:38:00,197.67,197.68,197.56,197.59,37570
2020/06/24,15:39:00,197.59,197.67,197.44,197.54,97255
2020/06/24,15:40:00,197.54,197.75,197.52,197.74,41633
2020/06/24,15:41:00,197.72,197.94,197.67,197.79,95173
2020/06/24,15:42:00,197.76,198.08,197.76,197.98,79466
2020/06/24,15:43:00,197.98,198.24,197.98,198.13,70247
2020/06/24,15:44:00,198.13,198.20,198.07,198.11,67407
2020/06/24,15:45:00,198.11,198.54,198.08,198.45,84665
2020/06/24,15:46:00,198.45,198.51,198.33,198.33,78661
2020/06/24,15:47:00,198.32,198.42,198.27,198.35,68198
2020/06/24,15:48:00,198.35,198.49,198.31,198.48,76386
2020/06/24,15:49:00,198.48,198.53,198.34,198.38,79377
2020/06/24,15:50:00,198.36,198.39,197.96,197.97,123600
2020/06/24,15:51:00,197.97,197.98,197.52,197.63,165461
2020/06/24,15:52:00,197.72,197.73,197.40,197.50,165645
2020/06/24,15:53:00,197.46,197.51,197.27,197.49,167038
2020/06/24,15:54:00,197.61,197.94,197.52,197.64,195982
2020/06/24,15:55:00,197.65,197.85,197.51,197.51,141595
2020/06/24,15:56:00,197.53,197.90,197.53,197.86,128947
2020/06/24,15:57:00,197.95,197.98,197.79,197.83,88508
2020/06/24,15:58:00,197.88,198.06,197.88,197.92,95917
2020/06/24,15:59:00,197.92,197.95,197.75,197.84,269772
2020/06/25,09:31:00,197.80,198.73,197.73,198.65,650442
2020/06/25,09:32:00,198.65,198.91,198.44,198.79,185480
2020/06/25,09:33:00,198.79,199.03,198.16,198.26,129835
2020/06/25,09:34:00,198.26,198.62,198.13,198.42,96051
2020/06/25,09:35:00,198.42,198.69,198.31,198.69,95544
2020/06/25,09:36:00,198.69,199.01,198.57,198.65,125057
2020/06/25,09:37:00,198.65,198.72,198.39,198.72,116595
2020/06/25,09:38:00,198.72,198.72,198.32,198.35,101411
2020/06/25,09:39:00,198.37,198.37,198.05,198.09,84978
2020/06/25,09:40:00,198.09,198.32,198.04,198.12,91614
2020/06/25,09:41:00,198.12,198.12,197.25,197.26,165069
2020/06/25,09:42:00,197.30,197.41,196.94,197.06,159012
2020/06/25,09:43:00,197.08,197.10,196.53,196.55,120933
2020/06/25,09:44:00,196.55,196.74,196.47,196.54,113537
2020/06/25,09:45:00,196.54,196.60,196.32,196.57,106139
2020/06/25,09:46:00,196.57,196.79,196.41,196.42,114333
2020/06/25,09:47:00,196.42,196.47,196.09,196.33,110296
2020/06/25,09:48:00,196.33,196.35,195.92,195.93,122865
2020/06/25,09:49:00,195.92,195.98,195.51,195.71,161344
2020/06/25,09:50:00,195.72,195.97,195.53,195.53,127620
2020/06/25,09:51:00,195.53,195.80,195.47,195.70,112583
2020/06/25,09:52:00,195.70,195.95,195.68,195.89,121864
2020/06/25,09:53:00,195.89,196.24,195.87,196.20,118198
2020/06/25,09:54:00,196.20,196.82,196.06,196.80,160876
2020/06/25,09:55:00,196.79,196.81,196.51,196.67,116105
2020/06/25,09:56:00,196.67,196.70,196.50,196.54,62223
2020/06/25,09:57:00,196.54,196.75,196.44,196.59,86273
2020/06/25,09:58:00,196.59,196.75,196.51,196.61,81542
2020/06/25,09:59:00,196.61,196.66,196.52,196.58,59747
2020/06/25,10:00:00,196.57,196.95,196.56,196.93,70702
2020/06/25,10:01:00,196.93,197.07,196.84,196.98,114783
2020/06/25,10:02:00,196.97,197.08,196.81,197.00,95384
2020/06/25,10:03:00,197.00,197.36,197.00,197.33,128618
2020/06/25,10:04:00,197.33,197.41,197.19,197.25,118074
2020/06/25,10:05:00,197.25,197.49,197.23,197.37,80607
2020/06/25,10:06:00,197.37,197.37,196.85,196.97,137531
2020/06/25,10:07:00,196.97,196.97,196.63,196.66,72654
2020/06/25,10:08:00,196.66,196.87,196.61,196.84,45720
2020/06/25,10:09:00,196.84,197.08,196.68,196.77,79916
2020/06/25,10:10:00,196.78,196.83,196.62,196.78,48932
2020/06/25,10:11:00,196.78,197.41,196.69,197.21,88175
2020/06/25,10:12:00,197.22,197.22,196.97,197.09,55531
2020/06/25,10:13:00,197.09,197.17,196.89,197.01,39992
2020/06/25,10:14:00,197.01,197.25,196.98,197.04,47406
2020/06/25,10:15:00,197.04,197.29,197.04,197.20,65453
2020/06/25,10:16:00,197.20,197.37,197.10,197.20,55594
2020/06/25,10:17:00,197.18,197.18,196.87,196.88,73378
2020/06/25,10:18:00,196.88,197.00,196.86,196.89,85375
2020/06/25,10:19:00,196.89,197.08,196.82,197.05,52085
2020/06/25,10:20:00,197.05,197.20,196.95,197.06,83170
2020/06/25,10:21:00,197.06,197.18,196.89,197.17,46976
2020/06/25,10:22:00,197.17,197.31,197.10,197.20,53461
2020/06/25,10:23:00,197.20,197.45,197.17,197.45,61810
2020/06/25,10:24:00,197.45,197.61,197.36,197.58,77915
2020/06/25,10:25:00,197.58,197.61,197.47,197.55,64629
2020/06/25,10:26:00,197.55,197.61,197.41,197.52,83764
2020/06/25,10:27:00,197.51,197.70,197.49,197.55,92787
2020/06/25,10:28:00,197.55,197.78,197.55,197.65,73865
2020/06/25,10:29:00,197.65,197.93,197.65,197.83,111497
2020/06/25,10:30:00,197.84,197.87,197.69,197.73,50857
2020/06/25,10:31:00,197.73,197.93,197.72,197.92,50295
2020/06/25,10:32:00,197.92,198.00,197.79,197.82,59308
2020/06/25,10:33:00,197.80,197.82,197.62,197.82,109613
2020/06/25,10:34:00,197.81,197.96,197.56,197.57,69503
2020/06/25,10:35:00,197.57,197.68,197.51,197.65,48488
2020/06/25,10:36:00,197.65,197.89,197.65,197.86,49136
2020/06/25,10:37:00,197.85,197.97,197.81,197.94,73233
2020/06/25,10:38:00,197.94,198.14,197.94,198.02,93265
2020/06/25,10:39:00,198.02,198.15,197.99,198.07,37851
2020/06/25,10:40:00,198.07,198.09,197.91,197.92,89189
2020/06/25,10:41:00,197.92,198.16,197.88,197.88,55862
2020/06/25,10:42:00,197.88,198.00,197.61,197.79,64289
2020/06/25,10:43:00,197.79,197.79,197.54,197.66,56038
2020/06/25,10:44:00,197.66,197.81,197.60,197.77,56900
2020/06/25,10:45:00,197.77,197.97,197.76,197.88,52727
2020/06/25,10:46:00,197.88,198.02,197.77,197.97,80023
2020/06/25,10:47:00,197.97,198.12,197.94,198.01,62930
2020/06/25,10:48:00,198.01,198.01,197.74,197.93,44029
2020/06/25,10:49:00,197.93,197.94,197.58,197.60,51187
2020/06/25,10:50:00,197.60,197.60,197.33,197.43,77166
2020/06/25,10:51:00,197.43,197.50,197.03,197.04,114568
2020/06/25,10:52:00,197.04,197.52,197.00,197.40,82235
2020/06/25,10:53:00,197.38,197.51,197.27,197.27,48805
2020/06/25,10:54:00,197.28,197.47,197.17,197.17,64414
2020/06/25,10:55:00,197.17,197.37,197.12,197.29,60645
2020/06/25,10:56:00,197.29,197.59,197.27,197.41,49533
2020/06/25,10:57:00,197.41,197.61,197.38,197.38,43124
2020/06/25,10:58:00,197.38,197.43,197.22,197.24,41394
2020/06/25,10:59:00,197.24,197.46,197.19,197.46,33994
2020/06/25,11:00:00,197.46,197.69,197.41,197.50,62022
2020/06/25,11:01:00,197.50,197.50,197.24,197.37,42920
2020/06/25,11:02:00,197.37,197.45,196.99,197.12,50391
2020/06/25,11:03:00,197.12,197.20,197.01,197.16,44543
2020/06/25,11:04:00,197.16,197.23,197.08,197.10,29736
2020/06/25,11:05:00,197.10,197.18,197.09,197.13,23625
2020/06/25,11:06:00,197.13,197.13,196.71,196.78,100120
2020/06/25,11:07:00,196.78,196.79,196.64,196.74,61184
2020/06/25,11:08:00,196.73,196.79,196.68,196.73,74408
2020/06/25,11:09:00,196.73,196.84,196.68,196.81,64984
2020/06/25,11:10:00,196.84,196.94,196.79,196.79,41315
2020/06/25,11:11:00,196.79,196.93,196.77,196.90,50386
2020/06/25,11:12:00,196.90,196.91,196.54,196.74,61494
2020/06/25,11:13:00,196.74,197.10,196.73,197.08,71829
2020/06/25,11:14:00,197.08,197.28,197.08,197.27,39911
2020/06/25,11:15:00,197.27,197.33,197.17,197.26,28203
2020/06/25,11:16:00,197.26,197.34,197.20,197.25,33635
2020/06/25,11:17:00,197.28,197.35,197.17,197.30,30305
2020/06/25,11:18:00,197.31,197.59,197.31,197.53,51198
2020/06/25,11:19:00,197.53,197.69,197.43,197.69,37991
2020/06/25,11:20:00,197.68,197.80,197.62,197.78,37860
2020/06/25,11:21:00,197.78,197.83,197.62,197.70,49306
2020/06/25,11:22:00,197.70,197.81,197.63,197.73,64017
2020/06/25,11:23:00,197.73,197.85,197.72,197.85,39604
2020/06/25,11:24:00,197.85,197.96,197.73,197.73,35070
2020/06/25,11:25:00,197.73,197.86,197.63,197.83,54632
2020/06/25,11:26:00,197.83,197.94,197.82,197.87,42295
2020/06/25,11:27:00,197.87,198.06,197.86,197.87,64212
2020/06/25,11:28:00,197.86,197.95,197.80,197.90,34020
2020/06/25,11:29:00,197.90,197.97,197.86,197.87,46574
2020/06/25,11:30:00,197.87,197.92,197.81,197.86,23254
2020/06/25,11:31:00,197.83,197.87,197.71,197.83,41352
2020/06/25,11:32:00,197.83,197.91,197.76,197.87,36224
2020/06/25,11:33:00,197.87,197.87,197.59,197.66,46447
2020/06/25,11:34:00,197.66,197.66,197.11,197.19,91274
2020/06/25,11:35:00,197.19,197.32,197.11,197.18,57622
2020/06/25,11:36:00,197.17,197.35,196.93,197.20,60545
2020/06/25,11:37:00,197.20,197.29,197.09,197.17,43466
2020/06/25,11:38:00,197.17,197.28,197.12,197.12,28406
2020/06/25,11:39:00,197.13,197.40,197.06,197.38,33733
2020/06/25,11:40:00,197.38,197.41,197.28,197.32,23394
2020/06/25,11:41:00,197.32,197.32,196.95,196.95,59415
2020/06/25,11:42:00,196.95,197.13,196.79,196.89,63191
2020/06/25,11:43:00,196.89,197.31,196.82,197.27,67177
2020/06/25,11:44:00,197.27,197.32,197.19,197.32,42843
2020/06/25,11:45:00,197.32,197.40,197.28,197.37,27527
2020/06/25,11:46:00,197.37,197.53,197.29,197.49,51755
2020/06/25,11:47:00,197.49,197.50,197.39,197.44,26220
2020/06/25,11:48:00,197.44,197.57,197.42,197.56,42480
2020/06/25,11:49:00,197.56,197.64,197.49,197.63,29934
2020/06/25,11:50:00,197.63,197.69,197.58,197.63,36180
2020/06/25,11:51:00,197.63,197.72,197.63,197.68,23312
2020/06/25,11:52:00,197.68,197.71,197.62,197.66,30659
2020/06/25,11:53:00,197.66,197.85,197.66,197.80,39477
2020/06/25,11:54:00,197.79,197.84,197.68,197.74,54829
2020/06/25,11:55:00,197.74,197.88,197.74,197.78,50147
2020/06/25,11:56:00,197.78,197.84,197.74,197.79,27238
2020/06/25,11:57:00,197.79,197.81,197.65,197.73,52453
2020/06/25,11:58:00,197.73,197.75,197.62,197.74,21342
2020/06/25,11:59:00,197.74,197.86,197.74,197.81,29744
2020/06/25,12:00:00,197.81,197.89,197.78,197.87,21234
2020/06/25,12:01:00,197.87,198.05,197.86,198.03,76845
2020/06/25,12:02:00,198.03,198.30,198.03,198.12,80732
2020/06/25,12:03:00,198.12,198.13,198.02,198.12,60585
2020/06/25,12:04:00,198.12,198.28,198.11,198.28,31662
2020/06/25,12:05:00,198.28,198.31,198.18,198.21,36028
2020/06/25,12:06:00,198.21,198.44,198.21,198.34,65094
2020/06/25,12:07:00,198.33,198.36,198.24,198.26,38905
2020/06/25,12:08:00,198.26,198.39,198.26,198.29,36247
2020/06/25,12:09:00,198.29,198.35,198.07,198.13,55289
2020/06/25,12:10:00,198.13,198.28,198.12,198.25,34249
2020/06/25,12:11:00,198.25,198.30,198.16,198.23,42794
2020/06/25,12:12:00,198.23,198.26,198.08,198.18,25361
2020/06/25,12:13:00,198.17,198.30,198.15,198.26,56145
2020/06/25,12:14:00,198.26,198.26,198.12,198.20,34953
2020/06/25,12:15:00,198.20,198.25,198.10,198.15,22584
2020/06/25,12:16:00,198.15,198.50,198.15,198.45,64408
2020/06/25,12:17:00,198.45,198.52,198.39,198.41,59475
2020/06/25,12:18:00,198.41,198.53,198.36,198.53,77888
2020/06/25,12:19:00,198.53,198.61,198.45,198.58,39833
2020/06/25,12:20:00,198.58,198.70,198.55,198.67,41773
2020/06/25,12:21:00,198.67,198.74,198.63,198.69,51078
2020/06/25,12:22:00,198.69,198.74,198.57,198.74,59818
2020/06/25,12:23:00,198.74,198.80,198.64,198.66,53119
2020/06/25,12:24:00,198.66,198.81,198.66,198.79,26853
2020/06/25,12:25:00,198.79,198.82,198.63,198.63,40866
2020/06/25,12:26:00,198.63,198.66,198.47,198.49,41309
2020/06/25,12:27:00,198.47,198.54,198.42,198.53,26606
2020/06/25,12:28:00,198.54,198.58,198.48,198.55,36551
2020/06/25,12:29:00,198.57,198.58,198.43,198.45,23533
2020/06/25,12:30:00,198.45,198.50,198.45,198.46,26769
2020/06/25,12:31:00,198.46,198.62,198.46,198.55,32581
2020/06/25,12:32:00,198.55,198.61,198.52,198.54,19289
2020/06/25,12:33:00,198.54,198.63,198.23,198.43,125098
2020/06/25,12:34:00,198.43,198.49,198.25,198.30,30961
2020/06/25,12:35:00,198.30,198.47,198.30,198.39,30965
2020/06/25,12:36:00,198.39,198.39,198.17,198.22,38366
2020/06/25,12:37:00,198.22,198.23,198.13,198.16,31796
2020/06/25,12:38:00,198.16,198.40,198.16,198.36,50973
2020/06/25,12:39:00,198.36,198.36,198.22,198.29,21282
2020/06/25,12:40:00,198.29,198.36,198.22,198.24,37104
2020/06/25,12:41:00,198.25,198.30,198.17,198.27,37103
2020/06/25,12:42:00,198.27,198.40,198.24,198.29,59177
2020/06/25,12:43:00,198.29,198.36,198.22,198.35,53394
2020/06/25,12:44:00,198.35,198.57,198.35,198.57,32707
2020/06/25,12:45:00,198.57,198.57,198.47,198.51,33878
2020/06/25,12:46:00,198.51,198.65,198.51,198.64,40412
2020/06/25,12:47:00,198.63,198.67,198.54,198.66,44014
2020/06/25,12:48:00,198.66,198.75,198.59,198.59,43911
2020/06/25,12:49:00,198.58,198.62,198.52,198.57,23077
2020/06/25,12:50:00,198.57,198.59,198.36,198.38,48313
2020/06/25,12:51:00,198.38,198.43,198.29,198.36,18201
2020/06/25,12:52:00,198.36,198.39,198.30,198.36,19818
2020/06/25,12:53:00,198.36,198.41,198.31,198.33,16706
2020/06/25,12:54:00,198.33,198.39,198.28,198.28,32330
2020/06/25,12:55:00,198.28,198.32,198.28,198.30,11269
2020/06/25,12:56:00,198.30,198.35,198.25,198.33,49695
2020/06/25,12:57:00,198.33,198.37,198.25,198.25,30404
2020/06/25,12:58:00,198.24,198.24,198.08,198.16,36932
2020/06/25,12:59:00,198.16,198.19,198.09,198.16,17359
2020/06/25,13:00:00,198.16,198.17,198.11,198.15,18115
2020/06/25,13:01:00,198.15,198.15,198.05,198.08,22492
2020/06/25,13:02:00,198.08,198.08,197.96,197.99,41210
2020/06/25,13:03:00,197.99,198.05,197.90,197.98,33504
2020/06/25,13:04:00,197.98,197.98,197.81,197.92,36606
2020/06/25,13:05:00,197.92,198.01,197.90,198.00,26493
2020/06/25,13:06:00,197.99,198.02,197.86,197.97,36576
2020/06/25,13:07:00,197.97,198.01,197.88,197.95,31786
2020/06/25,13:08:00,197.95,198.09,197.91,198.08,29900
2020/06/25,13:09:00,198.06,198.08,197.96,197.96,25847
2020/06/25,13:10:00,197.96,198.04,197.93,198.01,17870
2020/06/25,13:11:00,198.01,198.09,197.95,197.95,15620
2020/06/25,13:12:00,197.95,197.98,197.84,197.85,24187
2020/06/25,13:13:00,197.85,198.02,197.85,197.98,32279
2020/06/25,13:14:00,197.98,198.08,197.98,198.08,23496
2020/06/25,13:15:00,198.08,198.12,197.93,197.94,30658
2020/06/25,13:16:00,197.94,198.12,197.87,198.09,33212
2020/06/25,13:17:00,198.09,198.14,198.05,198.08,35379
2020/06/25,13:18:00,198.10,198.19,198.09,198.18,32249
2020/06/25,13:19:00,198.18,198.23,198.15,198.20,28773
2020/06/25,13:20:00,198.20,198.27,198.18,198.27,32223
2020/06/25,13:21:00,198.27,198.33,198.19,198.33,27580
2020/06/25,13:22:00,198.33,198.40,198.31,198.38,25711
2020/06/25,13:23:00,198.38,198.50,198.37,198.43,42426
2020/06/25,13:24:00,198.43,198.43,198.36,198.36,21155
2020/06/25,13:25:00,198.36,198.37,198.15,198.20,32055
2020/06/25,13:26:00,198.20,198.20,198.10,198.13,10733
2020/06/25,13:27:00,198.12,198.15,198.04,198.08,20575
2020/06/25,13:28:00,198.08,198.15,198.04,198.10,15378
2020/06/25,13:29:00,198.10,198.31,198.10,198.26,30126
2020/06/25,13:30:00,198.26,198.28,198.13,198.15,25109
2020/06/25,13:31:00,198.15,198.20,198.08,198.12,25111
2020/06/25,13:32:00,198.14,198.14,198.04,198.11,21587
2020/06/25,13:33:00,198.11,198.11,197.93,197.93,39662
2020/06/25,13:34:00,197.93,198.07,197.90,198.06,36490
2020/06/25,13:35:00,198.06,198.16,198.04,198.06,24497
2020/06/25,13:36:00,198.06,198.10,197.98,198.07,27319
2020/06/25,13:37:00,198.08,198.33,198.08,198.33,46202
2020/06/25,13:38:00,198.33,198.45,198.29,198.44,43955
2020/06/25,13:39:00,198.42,198.45,198.36,198.42,30777
2020/06/25,13:40:00,198.42,198.62,198.41,198.56,64567
2020/06/25,13:41:00,198.56,198.57,198.48,198.51,21814
2020/06/25,13:42:00,198.51,198.60,198.49,198.59,39253
2020/06/25,13:43:00,198.59,198.60,198.49,198.52,30021
2020/06/25,13:44:00,198.52,198.52,198.38,198.45,51949
2020/06/25,13:45:00,198.46,198.55,198.43,198.51,37210
2020/06/25,13:46:00,198.52,198.67,198.52,198.61,58673
2020/06/25,13:47:00,198.61,198.62,198.51,198.56,70388
2020/06/25,13:48:00,198.56,198.65,198.50,198.59,48597
2020/06/25,13:49:00,198.59,198.67,198.56,198.58,26760
2020/06/25,13:50:00,198.58,198.66,198.55,198.63,30049
2020/06/25,13:51:00,198.61,198.66,198.60,198.60,26912
2020/06/25,13:52:00,198.61,198.67,198.51,198.55,30579
2020/06/25,13:53:00,198.54,198.61,198.54,198.58,28737
2020/06/25,13:54:00,198.58,198.65,198.56,198.64,21119
2020/06/25,13:55:00,198.64,198.66,198.56,198.64,38844
2020/06/25,13:56:00,198.64,198.66,198.47,198.47,49394
2020/06/25,13:57:00,198.47,198.52,198.44,198.52,24889
2020/06/25,13:58:00,198.52,198.54,198.43,198.45,40231
2020/06/25,13:59:00,198.45,198.45,198.35,198.41,44077
2020/06/25,14:00:00,198.41,198.43,198.37,198.42,23549
2020/06/25,14:01:00,198.42,198.48,198.22,198.30,60328
2020/06/25,14:02:00,198.30,198.38,198.23,198.30,26074
2020/06/25,14:03:00,198.30,198.32,198.17,198.18,51124
2020/06/25,14:04:00,198.18,198.27,198.09,198.24,44656
2020/06/25,14:05:00,198.24,198.33,198.24,198.32,24760
2020/06/25,14:06:00,198.32,198.40,198.28,198.38,44792
2020/06/25,14:07:00,198.38,198.44,198.36,198.43,16155
2020/06/25,14:08:00,198.43,198.46,198.40,198.42,20847
2020/06/25,14:09:00,198.42,198.42,198.23,198.25,36076
2020/06/25,14:10:00,198.25,198.29,198.20,198.23,29071
2020/06/25,14:11:00,198.23,198.32,198.20,198.32,17263
2020/06/25,14:12:00,198.32,198.32,198.20,198.23,17155
2020/06/25,14:13:00,198.23,198.41,198.23,198.36,30054
2020/06/25,14:14:00,198.36,198.37,198.28,198.33,14390
2020/06/25,14:15:00,198.33,198.37,198.23,198.26,12931
2020/06/25,14:16:00,198.26,198.30,198.20,198.23,26140
2020/06/25,14:17:00,198.23,198.30,198.13,198.21,30180
2020/06/25,14:18:00,198.21,198.28,198.15,198.26,30143
2020/06/25,14:19:00,198.26,198.28,198.21,198.24,21179
2020/06/25,14:20:00,198.24,198.24,198.09,198.09,18070
2020/06/25,14:21:00,198.09,198.09,197.80,197.86,64085
2020/06/25,14:22:00,197.86,197.95,197.86,197.93,27349
2020/06/25,14:23:00,197.93,198.00,197.89,197.95,18823
2020/06/25,14:24:00,197.95,198.00,197.82,197.87,24721
2020/06/25,14:25:00,197.87,197.87,197.63,197.72,104346
2020/06/25,14:26:00,197.72,197.82,197.70,197.75,24714
2020/06/25,14:27:00,197.75,197.79,197.68,197.68,19482
2020/06/25,14:28:00,197.68,197.72,197.63,197.71,25606
2020/06/25,14:29:00,197.71,197.73,197.61,197.69,22012
2020/06/25,14:30:00,197.69,197.78,197.66,197.68,29716
2020/06/25,14:31:00,197.68,197.69,197.37,197.49,71644
2020/06/25,14:32:00,197.49,197.61,197.43,197.57,27175
2020/06/25,14:33:00,197.57,197.67,197.55,197.65,27081
2020/06/25,14:34:00,197.65,197.66,197.53,197.55,24082
2020/06/25,14:35:00,197.55,197.58,197.44,197.47,32669
2020/06/25,14:36:00,197.47,197.55,197.32,197.48,63113
2020/06/25,14:37:00,197.48,197.55,197.35,197.43,41657
2020/06/25,14:38:00,197.43,197.52,197.43,197.45,26261
2020/06/25,14:39:00,197.45,197.58,197.45,197.55,27818
2020/06/25,14:40:00,197.55,197.61,197.49,197.51,49230
2020/06/25,14:41:00,197.51,197.53,197.44,197.51,23824
2020/06/25,14:42:00,197.50,197.68,197.48,197.60,39938
2020/06/25,14:43:00,197.60,197.62,197.49,197.60,28180
2020/06/25,14:44:00,197.60,197.61,197.55,197.59,29951
2020/06/25,14:45:00,197.59,197.63,197.55,197.61,26470
2020/06/25,14:46:00,197.61,197.67,197.48,197.50,36566
2020/06/25,14:47:00,197.50,197.55,197.44,197.51,18480
2020/06/25,14:48:00,197.51,197.68,197.49,197.66,26362
2020/06/25,14:49:00,197.67,197.74,197.52,197.52,38538
2020/06/25,14:50:00,197.53,197.56,197.48,197.56,30078
2020/06/25,14:51:00,197.56,197.65,197.50,197.65,22499
2020/06/25,14:52:00,197.65,197.79,197.61,197.69,68269
2020/06/25,14:53:00,197.69,197.77,197.69,197.74,30869
2020/06/25,14:54:00,197.75,197.76,197.70,197.71,17074
2020/06/25,14:55:00,197.73,197.73,197.61,197.68,21484
2020/06/25,14:56:00,197.68,197.73,197.52,197.70,47459
2020/06/25,14:57:00,197.70,197.89,197.70,197.86,76101
2020/06/25,14:58:00,197.86,197.91,197.80,197.83,42519
2020/06/25,14:59:00,197.83,197.89,197.83,197.88,19433
2020/06/25,15:00:00,197.87,197.95,197.86,197.93,25577
2020/06/25,15:01:00,197.93,197.93,197.73,197.90,30322
2020/06/25,15:02:00,197.90,198.09,197.88,198.02,41834
2020/06/25,15:03:00,198.02,198.39,198.02,198.28,105867
2020/06/25,15:04:00,198.28,198.39,198.22,198.39,41116
2020/06/25,15:05:00,198.39,198.46,198.35,198.41,46622
2020/06/25,15:06:00,198.41,198.80,198.41,198.75,169343
2020/06/25,15:07:00,198.71,198.89,198.69,198.81,73509
2020/06/25,15:08:00,198.81,198.81,198.56,198.58,97993
2020/06/25,15:09:00,198.57,198.80,198.57,198.65,61122
2020/06/25,15:10:00,198.65,198.86,198.58,198.64,140704
2020/06/25,15:11:00,198.64,198.73,198.59,198.65,81054
2020/06/25,15:12:00,198.65,198.65,198.51,198.57,42511
2020/06/25,15:13:00,198.57,198.62,198.47,198.53,38354
2020/06/25,15:14:00,198.53,198.64,198.49,198.64,44258
2020/06/25,15:15:00,198.63,198.69,198.52,198.62,74240
2020/06/25,15:16:00,198.60,199.00,198.60,198.90,114409
2020/06/25,15:17:00,198.90,198.93,198.83,198.85,44858
2020/06/25,15:18:00,198.85,198.91,198.76,198.83,60040
2020/06/25,15:19:00,198.83,198.96,198.80,198.92,60180
2020/06/25,15:20:00,198.93,198.95,198.80,198.83,65896
2020/06/25,15:21:00,198.83,198.98,198.72,198.82,79972
2020/06/25,15:22:00,198.82,198.85,198.72,198.78,40432
2020/06/25,15:23:00,198.79,198.96,198.76,198.90,94597
2020/06/25,15:24:00,198.90,199.04,198.89,199.04,145501
2020/06/25,15:25:00,199.04,199.13,198.96,198.98,66951
2020/06/25,15:26:00,198.97,199.13,198.89,199.08,71977
2020/06/25,15:27:00,199.12,199.20,199.07,199.14,69095
2020/06/25,15:28:00,199.14,199.49,199.10,199.38,137236
2020/06/25,15:29:00,199.38,199.42,199.32,199.35,51810
2020/06/25,15:30:00,199.35,199.35,199.13,199.18,57328
2020/06/25,15:31:00,199.19,199.24,198.93,199.01,118470
2020/06/25,15:32:00,199.01,199.36,198.96,199.29,81380
2020/06/25,15:33:00,199.29,199.49,199.28,199.38,68786
2020/06/25,15:34:00,199.38,199.58,199.34,199.58,92471
2020/06/25,15:35:00,199.58,199.68,199.41,199.58,80413
2020/06/25,15:36:00,199.57,199.62,199.42,199.44,62754
2020/06/25,15:37:00,199.44,199.52,199.36,199.39,69370
2020/06/25,15:38:00,199.40,199.42,199.25,199.27,61062
2020/06/25,15:39:00,199.27,199.37,199.26,199.30,58031
2020/06/25,15:40:00,199.30,199.33,199.02,199.06,82350
2020/06/25,15:41:00,199.06,199.18,199.02,199.15,63143
2020/06/25,15:42:00,199.15,199.18,199.01,199.07,134209
2020/06/25,15:43:00,199.08,199.22,199.01,199.17,53811
2020/06/25,15:44:00,199.17,199.34,199.10,199.33,64879
2020/06/25,15:45:00,199.35,199.42,199.20,199.40,73005
2020/06/25,15:46:00,199.40,199.52,199.32,199.33,80186
2020/06/25,15:47:00,199.33,199.34,199.19,199.23,50528
2020/06/25,15:48:00,199.24,199.38,199.22,199.38,59406
2020/06/25,15:49:00,199.38,199.63,199.36,199.63,136400
2020/06/25,15:50:00,199.63,199.63,199.36,199.53,99176
2020/06/25,15:51:00,199.53,199.85,199.50,199.70,152862
2020/06/25,15:52:00,199.70,199.92,199.70,199.90,153817
2020/06/25,15:53:00,199.90,199.91,199.76,199.90,171615
2020/06/25,15:54:00,199.91,200.00,199.89,199.95,240013
2020/06/25,15:55:00,199.96,200.34,199.89,200.22,224981
2020/06/25,15:56:00,200.35,200.45,200.17,200.35,232499
2020/06/25,15:57:00,200.34,200.38,200.23,200.29,182467
2020/06/25,15:58:00,200.26,200.30,200.24,200.29,119805
2020/06/25,15:59:00,200.31,200.34,200.17,200.34,319974
2020/06/26,09:31:00,199.73,199.89,199.50,199.81,111985
2020/06/26,09:32:00,199.81,199.87,199.36,199.40,107397
2020/06/26,09:33:00,199.40,199.40,198.90,198.95,152713
2020/06/26,09:34:00,198.95,199.74,198.95,199.73,137985
2020/06/26,09:35:00,199.73,199.78,199.31,199.48,112634
2020/06/26,09:36:00,199.48,199.70,199.34,199.54,103947
2020/06/26,09:37:00,199.54,199.66,199.48,199.57,77044
2020/06/26,09:38:00,199.57,199.61,199.35,199.50,81245
2020/06/26,09:39:00,199.50,199.52,199.23,199.34,82035
2020/06/26,09:40:00,199.34,199.36,198.63,198.72,127747
2020/06/26,09:41:00,198.71,198.71,198.10,198.12,154492
2020/06/26,09:42:00,198.12,198.31,198.03,198.10,123086
2020/06/26,09:43:00,198.10,198.35,198.07,198.15,93406
2020/06/26,09:44:00,198.15,198.48,197.93,198.45,134051
2020/06/26,09:45:00,198.45,198.45,197.81,197.84,722476
2020/06/26,09:46:00,197.84,197.95,197.55,197.78,166386
2020/06/26,09:47:00,197.78,198.03,197.76,197.82,103519
2020/06/26,09:48:00,197.82,198.14,197.76,198.09,122750
2020/06/26,09:49:00,198.08,198.22,198.05,198.08,93710
2020/06/26,09:50:00,198.08,198.08,197.82,198.04,91964
2020/06/26,09:51:00,198.04,198.41,197.88,198.06,160548
2020/06/26,09:52:00,198.06,198.28,197.93,198.25,61118
2020/06/26,09:53:00,198.27,198.34,198.17,198.24,68189
2020/06/26,09:54:00,198.24,198.31,198.07,198.20,59735
2020/06/26,09:55:00,198.20,198.43,198.20,198.35,75137
2020/06/26,09:56:00,198.35,198.46,198.22,198.31,108874
2020/06/26,09:57:00,198.31,198.37,198.19,198.25,73034
2020/06/26,09:58:00,198.25,198.29,198.09,198.13,67437
2020/06/26,09:59:00,198.13,198.28,198.08,198.11,70532
2020/06/26,10:00:00,198.11,198.28,198.02,198.27,99459
2020/06/26,10:01:00,198.25,198.25,197.68,197.78,178070
2020/06/26,10:02:00,197.78,197.78,197.18,197.41,177314
2020/06/26,10:03:00,197.41,197.47,197.20,197.28,110200
2020/06/26,10:04:00,197.29,197.29,197.01,197.02,136217
2020/06/26,10:05:00,197.02,197.12,196.83,196.93,161362
2020/06/26,10:06:00,196.93,197.20,196.86,196.95,122658
2020/06/26,10:07:00,196.95,197.00,196.54,196.55,209287
2020/06/26,10:08:00,196.55,197.02,196.40,197.01,204863
2020/06/26,10:09:00,197.01,197.10,196.96,196.99,128334
2020/06/26,10:10:00,197.00,197.20,196.96,197.12,82242
2020/06/26,10:11:00,197.13,197.18,196.72,196.84,100037
2020/06/26,10:12:00,196.84,196.84,196.58,196.60,106557
2020/06/26,10:13:00,196.57,196.64,196.39,196.41,105678
2020/06/26,10:14:00,196.41,196.44,196.23,196.29,116707
2020/06/26,10:15:00,196.29,196.55,196.29,196.48,104926
2020/06/26,10:16:00,196.48,196.48,196.17,196.30,113252
2020/06/26,10:17:00,196.30,196.32,196.01,196.03,113266
2020/06/26,10:18:00,196.03,196.20,195.92,195.96,212166
2020/06/26,10:19:00,195.96,196.35,195.85,196.25,135898
2020/06/26,10:20:00,196.25,196.39,196.11,196.38,103432
2020/06/26,10:21:00,196.38,196.43,196.18,196.23,93868
2020/06/26,10:22:00,196.23,196.31,196.02,196.04,106512
2020/06/26,10:23:00,196.04,196.18,195.91,196.10,110623
2020/06/26,10:24:00,196.10,196.28,195.82,195.94,121089
2020/06/26,10:25:00,195.94,196.43,195.94,196.27,181607
2020/06/26,10:26:00,196.26,196.48,196.18,196.42,119718
2020/06/26,10:27:00,196.42,196.59,196.35,196.51,151960
2020/06/26,10:28:00,196.51,196.52,196.33,196.41,138559
2020/06/26,10:29:00,196.41,196.41,196.16,196.16,82818
2020/06/26,10:30:00,196.16,196.44,196.08,196.33,101494
2020/06/26,10:31:00,196.33,196.47,196.21,196.47,122026
2020/06/26,10:32:00,196.47,196.47,196.26,196.33,95377
2020/06/26,10:33:00,196.33,196.37,195.97,196.00,131143
2020/06/26,10:34:00,196.00,196.05,195.48,195.57,172021
2020/06/26,10:35:00,195.42,195.71,195.31,195.42,171248
2020/06/26,10:36:00,195.42,195.66,195.29,195.49,166011
2020/06/26,10:37:00,195.49,195.53,194.95,195.09,431492
2020/06/26,10:38:00,195.10,195.38,195.00,195.02,158658
2020/06/26,10:39:00,195.02,195.30,194.98,195.03,130368
2020/06/26,10:40:00,195.04,195.23,195.01,195.03,166965
2020/06/26,10:41:00,195.03,195.41,194.88,195.41,217305
2020/06/26,10:42:00,195.41,195.46,195.10,195.30,114100
2020/06/26,10:43:00,195.30,195.32,194.98,195.17,121943
2020/06/26,10:44:00,195.17,195.40,195.06,195.32,80196
2020/06/26,10:45:00,195.32,195.69,195.06,195.57,214217
2020/06/26,10:46:00,195.57,195.80,195.40,195.73,98543
2020/06/26,10:47:00,195.73,195.86,195.61,195.64,109599
2020/06/26,10:48:00,195.66,195.66,195.49,195.63,90761
2020/06/26,10:49:00,195.63,195.81,195.37,195.42,146832
2020/06/26,10:50:00,195.42,195.71,195.40,195.56,124985
2020/06/26,10:51:00,195.56,195.68,195.13,195.15,162311
2020/06/26,10:52:00,195.15,195.91,195.15,195.77,106641
2020/06/26,10:53:00,195.77,195.95,195.75,195.80,92667
2020/06/26,10:54:00,195.80,195.99,195.65,195.69,96343
2020/06/26,10:55:00,195.69,195.92,195.53,195.75,133876
2020/06/26,10:56:00,195.73,195.73,195.38,195.52,92662
2020/06/26,10:57:00,195.55,195.96,195.49,195.70,124805
2020/06/26,10:58:00,195.70,195.95,195.64,195.92,109308
2020/06/26,10:59:00,195.94,196.27,195.90,196.22,143615
2020/06/26,11:00:00,196.25,196.25,195.90,196.13,103975
2020/06/26,11:01:00,196.13,196.34,196.08,196.33,101485
2020/06/26,11:02:00,196.33,196.52,196.18,196.49,111163
2020/06/26,11:03:00,196.49,196.58,196.34,196.54,99108
2020/06/26,11:04:00,196.54,196.84,196.54,196.75,129588
2020/06/26,11:05:00,196.75,196.88,196.66,196.86,88079
2020/06/26,11:06:00,196.87,196.91,196.69,196.86,90512
2020/06/26,11:07:00,196.86,197.05,196.85,196.98,111892
2020/06/26,11:08:00,196.98,197.23,196.93,197.23,103023
2020/06/26,11:09:00,197.23,197.24,197.03,197.11,86990
2020/06/26,11:10:00,197.11,197.16,196.87,196.99,76798
2020/06/26,11:11:00,196.99,197.00,196.83,196.87,66710
2020/06/26,11:12:00,196.86,197.03,196.76,196.87,65857
2020/06/26,11:13:00,196.87,197.12,196.87,197.08,62361
2020/06/26,11:14:00,197.08,197.22,197.00,197.14,79246
2020/06/26,11:15:00,197.14,197.29,197.08,197.18,88807
2020/06/26,11:16:00,197.18,197.20,196.95,196.97,62733
2020/06/26,11:17:00,196.97,197.18,196.90,197.17,90874
2020/06/26,11:18:00,197.17,197.38,197.12,197.12,118157
2020/06/26,11:19:00,197.13,197.13,196.99,197.07,94328
2020/06/26,11:20:00,197.07,197.22,196.92,196.96,90020
2020/06/26,11:21:00,196.96,197.08,196.95,197.02,73150
2020/06/26,11:22:00,197.02,197.21,197.02,197.05,77925
2020/06/26,11:23:00,197.05,197.09,196.87,196.90,108894
2020/06/26,11:24:00,196.90,197.05,196.68,196.78,88158
2020/06/26,11:25:00,196.78,197.13,196.78,197.09,69357
2020/06/26,11:26:00,197.09,197.18,196.82,196.88,81336
2020/06/26,11:27:00,196.88,197.14,196.82,197.14,80084
2020/06/26,11:28:00,197.14,197.33,197.03,197.21,87292
2020/06/26,11:29:00,197.20,197.46,197.16,197.17,95508
2020/06/26,11:30:00,197.17,197.24,197.06,197.20,57126
2020/06/26,11:31:00,197.22,197.36,197.10,197.33,84851
2020/06/26,11:32:00,197.33,197.33,197.09,197.19,77969
2020/06/26,11:33:00,197.19,197.29,197.07,197.13,58444
2020/06/26,11:34:00,197.13,197.21,196.93,196.93,96460
2020/06/26,11:35:00,196.93,197.23,196.93,197.21,80957
2020/06/26,11:36:00,197.22,197.38,197.19,197.30,77182
2020/06/26,11:37:00,197.29,197.52,197.20,197.43,94503
2020/06/26,11:38:00,197.43,197.61,197.38,197.47,91803
2020/06/26,11:39:00,197.47,197.86,197.47,197.83,108539
2020/06/26,11:40:00,197.83,197.93,197.78,197.85,127001
2020/06/26,11:41:00,197.85,198.04,197.77,197.95,103247
2020/06/26,11:42:00,197.95,197.97,197.83,197.93,107711
2020/06/26,11:43:00,197.92,198.01,197.83,198.00,84005
2020/06/26,11:44:00,198.00,198.12,197.89,198.04,63417
2020/06/26,11:45:00,198.03,198.04,197.92,197.97,72987
2020/06/26,11:46:00,197.97,198.08,197.86,197.93,73926
2020/06/26,11:47:00,197.93,198.06,197.86,198.06,57195
2020/06/26,11:48:00,198.06,198.11,197.97,198.04,61160
2020/06/26,11:49:00,198.05,198.17,198.03,198.15,63298
2020/06/26,11:50:00,198.15,198.53,198.15,198.46,151360
2020/06/26,11:51:00,198.46,198.56,198.40,198.45,96330
2020/06/26,11:52:00,198.45,198.64,198.45,198.56,89873
2020/06/26,11:53:00,198.56,198.61,198.51,198.58,65845
2020/06/26,11:54:00,198.58,198.61,198.46,198.48,81338
2020/06/26,11:55:00,198.48,198.48,198.22,198.25,158542
2020/06/26,11:56:00,198.25,198.35,198.21,198.24,93266
2020/06/26,11:57:00,198.24,198.42,198.23,198.40,60374
2020/06/26,11:58:00,198.39,198.48,198.38,198.48,74787
2020/06/26,11:59:00,198.49,198.83,198.49,198.56,132414
2020/06/26,12:00:00,198.56,198.67,198.53,198.61,75569
2020/06/26,12:01:00,198.61,198.70,198.38,198.43,113805
2020/06/26,12:02:00,198.43,198.48,198.32,198.41,58918
2020/06/26,12:03:00,198.41,198.43,198.05,198.11,82054
2020/06/26,12:04:00,198.11,198.25,198.01,198.08,126726
2020/06/26,12:05:00,198.08,198.15,198.05,198.10,65332
2020/06/26,12:06:00,198.10,198.16,197.97,197.99,83168
2020/06/26,12:07:00,197.99,198.04,197.70,197.71,68011
2020/06/26,12:08:00,197.69,197.74,197.46,197.49,68438
2020/06/26,12:09:00,197.49,197.73,197.48,197.65,75132
2020/06/26,12:10:00,197.65,197.66,197.41,197.41,53489
2020/06/26,12:11:00,197.41,197.66,197.41,197.64,47868
2020/06/26,12:12:00,197.64,197.70,197.57,197.59,46115
2020/06/26,12:13:00,197.59,197.59,197.33,197.35,58033
2020/06/26,12:14:00,197.36,197.36,197.27,197.28,59505
2020/06/26,12:15:00,197.25,197.35,197.24,197.31,43591
2020/06/26,12:16:00,197.31,197.50,197.29,197.44,64938
2020/06/26,12:17:00,197.44,197.47,197.19,197.23,56204
2020/06/26,12:18:00,197.25,197.26,197.07,197.08,74059
2020/06/26,12:19:00,197.08,197.13,196.94,197.06,89772
2020/06/26,12:20:00,197.06,197.15,196.87,196.94,91334
2020/06/26,12:21:00,196.94,196.94,196.54,196.63,107688
2020/06/26,12:22:00,196.63,196.94,196.63,196.84,66836
2020/06/26,12:23:00,196.84,196.94,196.75,196.94,52202
2020/06/26,12:24:00,196.94,197.33,196.92,197.24,132933
2020/06/26,12:25:00,197.24,197.26,197.12,197.26,44555
2020/06/26,12:26:00,197.26,197.41,197.11,197.41,77587
2020/06/26,12:27:00,197.41,197.47,197.28,197.33,59391
2020/06/26,12:28:00,197.33,197.34,197.23,197.30,48429
2020/06/26,12:29:00,197.29,197.41,197.20,197.23,47273
2020/06/26,12:30:00,197.23,197.33,197.16,197.26,43678
2020/06/26,12:31:00,197.26,197.26,197.04,197.06,38246
2020/06/26,12:32:00,197.06,197.08,196.88,196.98,74096
2020/06/26,12:33:00,196.98,197.14,196.92,197.14,56370
2020/06/26,12:34:00,197.14,197.23,197.01,197.01,46803
2020/06/26,12:35:00,197.01,197.14,196.93,197.01,94784
2020/06/26,12:36:00,197.01,197.05,196.67,196.67,111581
2020/06/26,12:37:00,196.67,196.88,196.61,196.88,74758
2020/06/26,12:38:00,196.88,196.96,196.67,196.79,57111
2020/06/26,12:39:00,196.79,196.82,196.61,196.78,46410
2020/06/26,12:40:00,196.78,197.08,196.78,197.08,60244
2020/06/26,12:41:00,197.08,197.10,196.80,196.81,45410
2020/06/26,12:42:00,196.79,196.82,196.58,196.63,68227
2020/06/26,12:43:00,196.63,196.77,196.62,196.71,33043
2020/06/26,12:44:00,196.71,196.71,196.55,196.60,42849
2020/06/26,12:45:00,196.60,196.77,196.58,196.74,35404
2020/06/26,12:46:00,196.74,196.74,196.60,196.64,37784
2020/06/26,12:47:00,196.63,196.68,196.46,196.52,66079
2020/06/26,12:48:00,196.52,196.89,196.44,196.83,92919
2020/06/26,12:49:00,196.83,197.24,196.82,197.09,67486
2020/06/26,12:50:00,197.09,197.16,197.06,197.09,46755
2020/06/26,12:51:00,197.09,197.11,196.99,197.04,44889
2020/06/26,12:52:00,197.04,197.16,197.00,197.11,45093
2020/06/26,12:53:00,197.08,197.45,197.02,197.41,384828
2020/06/26,12:54:00,197.41,197.64,197.32,197.64,85267
2020/06/26,12:55:00,197.64,197.75,197.54,197.75,65631
2020/06/26,12:56:00,197.75,197.76,197.54,197.63,53875
2020/06/26,12:57:00,197.63,197.78,197.55,197.62,54746
2020/06/26,12:58:00,197.62,197.72,197.45,197.49,99073
2020/06/26,12:59:00,197.46,197.54,197.43,197.47,37645
2020/06/26,13:00:00,197.47,197.67,197.41,197.57,52291
2020/06/26,13:01:00,197.57,197.57,197.33,197.37,48310
2020/06/26,13:02:00,197.37,197.84,197.37,197.76,81543
2020/06/26,13:03:00,197.76,197.76,197.66,197.73,48628
2020/06/26,13:04:00,197.73,197.77,197.66,197.74,53349
2020/06/26,13:05:00,197.74,197.77,197.62,197.68,45855
2020/06/26,13:06:00,197.68,197.94,197.68,197.94,48789
2020/06/26,13:07:00,197.95,198.18,197.93,198.10,77801
2020/06/26,13:08:00,198.10,198.18,198.02,198.09,62599
2020/06/26,13:09:00,198.10,198.10,198.00,198.04,50460
2020/06/26,13:10:00,198.04,198.06,197.97,198.01,56246
2020/06/26,13:11:00,198.01,198.02,197.90,197.96,46578
2020/06/26,13:12:00,197.96,197.96,197.79,197.81,51755
2020/06/26,13:13:00,197.81,197.89,197.72,197.73,48640
2020/06/26,13:14:00,197.73,197.90,197.71,197.89,56781
2020/06/26,13:15:00,197.90,197.92,197.78,197.81,45286
2020/06/26,13:16:00,197.81,197.91,197.77,197.84,28987
2020/06/26,13:17:00,197.84,197.95,197.78,197.79,42644
2020/06/26,13:18:00,197.80,197.89,197.73,197.78,31893
2020/06/26,13:19:00,197.79,197.81,197.63,197.64,39609
2020/06/26,13:20:00,197.64,197.74,197.62,197.73,44761
2020/06/26,13:21:00,197.72,197.74,197.61,197.67,34430
2020/06/26,13:22:00,197.67,197.74,197.56,197.58,57106
2020/06/26,13:23:00,197.58,197.72,197.51,197.69,52071
2020/06/26,13:24:00,197.71,198.05,197.71,197.99,62322
2020/06/26,13:25:00,198.01,198.03,197.91,197.95,45721
2020/06/26,13:26:00,197.95,197.95,197.66,197.70,57292
2020/06/26,13:27:00,197.70,197.83,197.67,197.82,36089
2020/06/26,13:28:00,197.82,197.93,197.82,197.93,36869
2020/06/26,13:29:00,197.93,197.98,197.79,197.89,52522
2020/06/26,13:30:00,197.89,197.90,197.75,197.85,46156
2020/06/26,13:31:00,197.85,197.89,197.66,197.79,56103
2020/06/26,13:32:00,197.79,197.88,197.75,197.76,42345
2020/06/26,13:33:00,197.77,197.88,197.77,197.87,31576
2020/06/26,13:34:00,197.87,197.88,197.74,197.77,27065
2020/06/26,13:35:00,197.76,197.80,197.68,197.77,45194
2020/06/26,13:36:00,197.77,197.86,197.71,197.71,48416
2020/06/26,13:37:00,197.71,197.75,197.48,197.61,89989
2020/06/26,13:38:00,197.61,198.06,197.61,198.06,94050
2020/06/26,13:39:00,198.07,198.18,197.98,198.00,74741
2020/06/26,13:40:00,198.00,198.06,197.95,198.03,36582
2020/06/26,13:41:00,198.03,198.07,197.95,198.00,70495
2020/06/26,13:42:00,198.00,198.02,197.83,197.92,55084
2020/06/26,13:43:00,197.92,198.00,197.78,197.79,42105
2020/06/26,13:44:00,197.79,197.92,197.79,197.90,40648
2020/06/26,13:45:00,197.90,197.90,197.84,197.84,27759
2020/06/26,13:46:00,197.84,197.98,197.75,197.77,37779
2020/06/26,13:47:00,197.77,197.83,197.54,197.60,51885
2020/06/26,13:48:00,197.60,197.69,197.57,197.65,57079
2020/06/26,13:49:00,197.65,197.75,197.64,197.70,30479
2020/06/26,13:50:00,197.70,197.82,197.69,197.81,32115
2020/06/26,13:51:00,197.81,197.81,197.63,197.71,55156
2020/06/26,13:52:00,197.69,197.73,197.64,197.68,34278
2020/06/26,13:53:00,197.68,197.72,197.59,197.59,41345
2020/06/26,13:54:00,197.59,197.61,197.51,197.60,47490
2020/06/26,13:55:00,197.61,197.66,197.57,197.62,28098
2020/06/26,13:56:00,197.62,197.63,197.48,197.48,44422
2020/06/26,13:57:00,197.47,197.51,197.39,197.46,55442
2020/06/26,13:58:00,197.46,197.47,197.34,197.45,37519
2020/06/26,13:59:00,197.45,197.50,197.37,197.39,33804
2020/06/26,14:00:00,197.39,197.44,197.37,197.42,30353
2020/06/26,14:01:00,197.42,197.48,197.19,197.27,118720
2020/06/26,14:02:00,197.27,197.49,197.27,197.48,43729
2020/06/26,14:03:00,197.48,197.68,197.45,197.66,52677
2020/06/26,14:04:00,197.66,197.88,197.66,197.82,55574
2020/06/26,14:05:00,197.82,197.90,197.78,197.83,43858
2020/06/26,14:06:00,197.83,197.94,197.81,197.82,45374
2020/06/26,14:07:00,197.82,197.87,197.73,197.73,41096
2020/06/26,14:08:00,197.73,197.80,197.66,197.67,34967
2020/06/26,14:09:00,197.67,197.70,197.50,197.50,42875
2020/06/26,14:10:00,197.50,197.52,197.32,197.46,57845
2020/06/26,14:11:00,197.45,197.73,197.45,197.56,55634
2020/06/26,14:12:00,197.56,197.59,197.20,197.23,49432
2020/06/26,14:13:00,197.23,197.31,197.12,197.26,75005
2020/06/26,14:14:00,197.26,197.38,197.25,197.27,45792
2020/06/26,14:15:00,197.27,197.34,197.16,197.22,46117
2020/06/26,14:16:00,197.21,197.21,197.04,197.11,62240
2020/06/26,14:17:00,197.11,197.25,197.09,197.17,48690
2020/06/26,14:18:00,197.17,197.18,197.09,197.12,43182
2020/06/26,14:19:00,197.12,197.24,197.10,197.12,40419
2020/06/26,14:20:00,197.12,197.18,197.06,197.10,59985
2020/06/26,14:21:00,197.10,197.12,197.00,197.08,38192
2020/06/26,14:22:00,197.08,197.17,197.07,197.16,72243
2020/06/26,14:23:00,197.16,197.21,197.12,197.20,49564
2020/06/26,14:24:00,197.20,197.20,197.08,197.12,40755
2020/06/26,14:25:00,197.12,197.14,197.07,197.13,24569
2020/06/26,14:26:00,197.13,197.18,197.02,197.13,49404
2020/06/26,14:27:00,197.13,197.20,196.98,197.05,67672
2020/06/26,14:28:00,197.07,197.07,196.82,196.83,143049
2020/06/26,14:29:00,196.84,196.97,196.84,196.89,50036
2020/06/26,14:30:00,196.89,196.99,196.81,196.98,60127
2020/06/26,14:31:00,196.98,196.99,196.73,196.73,74378
2020/06/26,14:32:00,196.73,197.10,196.71,197.08,55206
2020/06/26,14:33:00,197.08,197.16,197.08,197.15,36132
2020/06/26,14:34:00,197.16,197.29,197.12,197.29,46510
2020/06/26,14:35:00,197.28,197.35,197.20,197.22,83070
2020/06/26,14:36:00,197.22,197.25,197.02,197.04,71923
2020/06/26,14:37:00,197.04,197.16,196.83,197.05,97696
2020/06/26,14:38:00,197.05,197.11,196.95,197.09,80442
2020/06/26,14:39:00,197.09,197.13,196.77,196.83,77984
2020/06/26,14:40:00,196.83,196.96,196.78,196.93,54102
2020/06/26,14:41:00,196.93,197.31,196.91,197.12,69479
2020/06/26,14:42:00,197.12,197.14,197.01,197.12,42770
2020/06/26,14:43:00,197.12,197.12,196.98,196.99,39434
2020/06/26,14:44:00,196.99,197.02,196.89,197.00,41063
2020/06/26,14:45:00,197.01,197.13,196.95,196.96,45876
2020/06/26,14:46:00,196.96,197.10,196.90,196.92,63963
2020/06/26,14:47:00,196.92,196.96,196.78,196.83,48164
2020/06/26,14:48:00,196.83,196.94,196.72,196.85,69178
2020/06/26,14:49:00,196.87,196.87,196.71,196.74,63802
2020/06/26,14:50:00,196.75,197.04,196.75,196.96,67078
2020/06/26,14:51:00,196.96,197.33,196.95,197.33,163649
2020/06/26,14:52:00,197.33,197.40,197.13,197.19,77658
2020/06/26,14:53:00,197.19,197.36,197.18,197.32,64871
2020/06/26,14:54:00,197.32,197.36,197.19,197.22,50863
2020/06/26,14:55:00,197.22,197.36,197.22,197.23,57452
2020/06/26,14:56:00,197.23,197.23,196.85,196.96,76788
2020/06/26,14:57:00,196.96,197.10,196.93,197.03,55058
2020/06/26,14:58:00,197.01,197.08,196.93,196.98,42513
2020/06/26,14:59:00,196.98,197.17,196.98,197.17,42934
2020/06/26,15:00:00,197.17,197.28,197.15,197.23,59274
2020/06/26,15:01:00,197.23,197.66,197.20,197.57,103403
2020/06/26,15:02:00,197.57,197.60,197.45,197.53,54302
2020/06/26,15:03:00,197.53,197.53,197.41,197.44,64440
2020/06/26,15:04:00,197.45,197.48,197.34,197.48,35016
2020/06/26,15:05:00,197.48,197.48,197.22,197.25,44290
2020/06/26,15:06:00,197.25,197.35,197.05,197.07,50731
2020/06/26,15:07:00,197.07,197.13,196.94,196.98,50261
2020/06/26,15:08:00,196.98,197.04,196.92,196.96,41782
2020/06/26,15:09:00,196.96,197.02,196.86,196.86,45732
2020/06/26,15:10:00,196.86,197.10,196.85,197.08,72335
2020/06/26,15:11:00,197.08,197.15,196.96,197.09,61944
2020/06/26,15:12:00,197.09,197.10,196.88,196.98,75324
2020/06/26,15:13:00,196.99,197.14,196.93,197.13,47752
2020/06/26,15:14:00,197.13,197.23,196.99,197.14,68877
2020/06/26,15:15:00,197.13,197.28,197.04,197.25,44509
2020/06/26,15:16:00,197.23,197.39,197.08,197.12,69274
2020/06/26,15:17:00,197.12,197.18,196.98,197.16,72637
2020/06/26,15:18:00,197.16,197.19,197.06,197.16,54583
2020/06/26,15:19:00,197.16,197.17,196.95,197.03,61529
2020/06/26,15:20:00,197.02,197.07,196.91,197.00,59298
2020/06/26,15:21:00,197.00,197.17,196.96,196.96,55012
2020/06/26,15:22:00,196.96,197.08,196.92,197.01,48388
2020/06/26,15:23:00,197.01,197.09,196.97,197.08,57743
2020/06/26,15:24:00,197.08,197.34,197.08,197.22,74898
2020/06/26,15:25:00,197.22,197.22,197.00,197.00,59889
2020/06/26,15:26:00,197.00,197.03,196.81,196.84,87428
2020/06/26,15:27:00,196.84,197.13,196.83,197.08,73752
2020/06/26,15:28:00,197.08,197.47,197.06,197.35,110718
2020/06/26,15:29:00,197.35,197.39,197.15,197.38,57905
2020/06/26,15:30:00,197.37,197.37,197.20,197.29,88079
2020/06/26,15:31:00,197.29,197.35,197.09,197.18,70484
2020/06/26,15:32:00,197.18,197.18,196.78,196.81,106784
2020/06/26,15:33:00,196.81,196.91,196.73,196.83,87084
2020/06/26,15:34:00,196.83,196.99,196.63,196.93,122643
2020/06/26,15:35:00,196.95,196.99,196.80,196.90,101383
2020/06/26,15:36:00,196.89,197.00,196.61,196.64,138009
2020/06/26,15:37:00,196.64,196.76,196.62,196.70,91815
2020/06/26,15:38:00,196.69,196.80,196.68,196.70,81453
2020/06/26,15:39:00,196.68,196.74,196.57,196.66,109680
2020/06/26,15:40:00,196.66,196.83,196.61,196.80,110413
2020/06/26,15:41:00,196.80,196.93,196.66,196.88,88128
2020/06/26,15:42:00,196.88,197.25,196.85,197.14,175290
2020/06/26,15:43:00,197.14,197.27,197.06,197.22,98041
2020/06/26,15:44:00,197.22,197.58,197.22,197.56,141339
2020/06/26,15:45:00,197.55,197.68,197.31,197.61,161458
2020/06/26,15:46:00,197.60,197.92,197.56,197.89,158193
2020/06/26,15:47:00,197.87,197.90,197.74,197.86,140534
2020/06/26,15:48:00,197.86,198.21,197.85,198.17,180527
2020/06/26,15:49:00,198.16,198.32,197.97,197.97,185137
2020/06/26,15:50:00,197.97,197.98,197.66,197.72,118572
2020/06/26,15:51:00,197.59,197.74,196.80,197.70,204699
2020/06/26,15:52:00,197.78,197.79,196.33,196.33,510429
2020/06/29,09:31:00,195.78,196.15,195.20,195.97,813773
2020/06/29,09:32:00,195.99,196.01,195.65,195.70,108032
2020/06/29,09:33:00,195.70,195.81,195.34,195.81,126633
2020/06/29,09:34:00,195.82,195.95,195.41,195.46,192193
2020/06/29,09:35:00,195.48,195.51,195.25,195.35,96271
2020/06/29,09:36:00,195.35,195.48,195.05,195.05,100847
2020/06/29,09:37:00,195.05,195.19,194.88,194.90,243535
2020/06/29,09:38:00,194.90,195.01,194.66,194.67,190040
2020/06/29,09:39:00,194.65,194.67,194.15,194.30,218192
2020/06/29,09:40:00,194.30,194.78,194.21,194.24,158895
2020/06/29,09:41:00,194.24,194.69,194.07,194.61,160677
2020/06/29,09:42:00,194.60,194.79,194.29,194.79,115729
2020/06/29,09:43:00,194.78,194.79,194.27,194.29,96480
2020/06/29,09:44:00,194.28,194.49,194.16,194.37,106204
2020/06/29,09:45:00,194.37,194.56,194.26,194.44,105939
2020/06/29,09:46:00,194.44,194.74,194.35,194.51,110257
2020/06/29,09:47:00,194.51,194.86,194.42,194.69,129504
2020/06/29,09:48:00,194.69,194.83,194.21,194.21,121835
2020/06/29,09:49:00,194.21,194.56,194.05,194.36,126023
2020/06/29,09:50:00,194.36,194.56,194.29,194.34,98157
2020/06/29,09:51:00,194.34,194.34,194.03,194.07,135510
2020/06/29,09:52:00,194.08,194.09,193.55,193.73,287725
2020/06/29,09:53:00,193.73,193.85,193.57,193.85,107840
2020/06/29,09:54:00,193.85,193.98,193.72,193.91,111131
2020/06/29,09:55:00,193.91,193.95,193.72,193.94,78504
2020/06/29,09:56:00,193.93,194.14,193.77,194.12,123736
2020/06/29,09:57:00,194.12,194.42,194.12,194.27,114528
2020/06/29,09:58:00,194.27,194.49,194.24,194.45,72124
2020/06/29,09:59:00,194.46,194.64,194.31,194.55,94155
2020/06/29,10:00:00,194.55,194.89,194.54,194.88,90169
2020/06/29,10:01:00,194.88,195.11,194.87,195.00,103101
2020/06/29,10:02:00,194.99,195.06,194.83,194.98,79105
2020/06/29,10:03:00,194.98,195.20,194.90,195.06,83591
2020/06/29,10:04:00,195.06,195.09,194.89,194.92,96674
2020/06/29,10:05:00,194.92,194.99,194.75,194.83,68752
2020/06/29,10:06:00,194.86,194.91,194.38,194.52,94742
2020/06/29,10:07:00,194.52,194.77,194.40,194.59,64613
2020/06/29,10:08:00,194.57,195.19,194.51,195.17,98173
2020/06/29,10:09:00,195.17,195.20,194.96,195.19,75263
2020/06/29,10:10:00,195.19,195.37,195.13,195.28,107662
2020/06/29,10:11:00,195.28,195.34,194.90,195.09,80751
2020/06/29,10:12:00,195.09,195.17,194.80,195.03,104807
2020/06/29,10:13:00,195.03,195.56,195.03,195.54,89841
2020/06/29,10:14:00,195.54,195.70,195.43,195.65,76874
2020/06/29,10:15:00,195.61,195.68,195.48,195.64,64466
2020/06/29,10:16:00,195.64,195.65,195.43,195.56,59036
2020/06/29,10:17:00,195.56,195.56,195.28,195.33,46520
2020/06/29,10:18:00,195.33,195.52,195.33,195.50,44174
2020/06/29,10:19:00,195.50,195.71,195.48,195.70,93468
2020/06/29,10:20:00,195.70,195.97,195.68,195.81,115544
2020/06/29,10:21:00,195.81,195.98,195.81,195.90,79345
2020/06/29,10:22:00,195.90,196.09,195.90,195.91,106927
2020/06/29,10:23:00,195.91,195.94,195.77,195.82,57023
2020/06/29,10:24:00,195.83,195.98,195.82,195.92,34724
2020/06/29,10:25:00,195.92,195.94,195.60,195.60,53871
2020/06/29,10:26:00,195.60,195.91,195.60,195.82,57586
2020/06/29,10:27:00,195.82,196.09,195.79,196.02,71467
2020/06/29,10:28:00,196.02,196.07,195.86,196.02,66177
2020/06/29,10:29:00,196.02,196.10,195.74,195.74,51094
2020/06/29,10:30:00,195.74,195.89,195.62,195.67,58769
2020/06/29,10:31:00,195.67,195.91,195.67,195.90,39035
2020/06/29,10:32:00,195.90,196.06,195.86,195.86,70939
2020/06/29,10:33:00,195.86,195.86,195.63,195.66,47762
2020/06/29,10:34:00,195.66,195.75,195.46,195.51,70367
2020/06/29,10:35:00,195.51,195.80,195.49,195.61,73028
2020/06/29,10:36:00,195.61,195.71,195.52,195.67,53257
2020/06/29,10:37:00,195.67,195.74,195.50,195.62,64381
2020/06/29,10:38:00,195.62,195.69,195.39,195.42,63083
2020/06/29,10:39:00,195.42,196.10,195.34,196.01,130234
2020/06/29,10:40:00,196.00,196.30,195.98,196.02,114344
2020/06/29,10:41:00,196.02,196.13,195.90,195.99,61833
2020/06/29,10:42:00,195.99,196.06,195.87,195.99,50214
2020/06/29,10:43:00,195.99,196.06,195.85,196.02,52739
2020/06/29,10:44:00,196.02,196.12,195.90,196.12,45275
2020/06/29,10:45:00,196.12,196.22,196.09,196.20,40516
2020/06/29,10:46:00,196.20,196.31,195.97,196.00,62397
2020/06/29,10:47:00,196.01,196.24,196.01,196.14,45864
2020/06/29,10:48:00,196.14,196.23,196.06,196.12,43365
2020/06/29,10:49:00,196.12,196.19,196.00,196.11,59530
2020/06/29,10:50:00,196.11,196.46,196.06,196.40,137676
2020/06/29,10:51:00,196.40,196.83,196.39,196.67,122902
2020/06/29,10:52:00,196.67,196.82,196.63,196.63,84813
2020/06/29,10:53:00,196.66,196.70,196.21,196.28,70691
2020/06/29,10:54:00,196.28,196.39,196.15,196.29,110109
2020/06/29,10:55:00,196.29,196.37,196.14,196.14,71477
2020/06/29,10:56:00,196.14,196.19,195.93,195.93,74597
2020/06/29,10:57:00,195.92,196.00,195.88,195.97,46232
2020/06/29,10:58:00,195.97,196.13,195.97,196.12,64237
2020/06/29,10:59:00,196.13,196.24,196.11,196.20,41063
2020/06/29,11:00:00,196.20,196.28,196.00,196.09,43224
2020/06/29,11:01:00,196.09,196.30,196.09,196.15,51508
2020/06/29,11:02:00,196.15,196.36,196.15,196.15,40372
2020/06/29,11:03:00,196.15,196.23,196.05,196.07,29921
2020/06/29,11:04:00,196.07,196.30,196.06,196.12,27993
2020/06/29,11:05:00,196.12,196.22,196.11,196.13,27406
2020/06/29,11:06:00,196.13,196.13,195.85,195.99,66868
2020/06/29,11:07:00,195.97,196.06,195.80,195.84,65916
2020/06/29,11:08:00,195.84,195.93,195.70,195.72,46563
2020/06/29,11:09:00,195.73,195.88,195.71,195.71,52150
2020/06/29,11:10:00,195.73,195.81,195.63,195.81,51177
2020/06/29,11:11:00,195.80,196.00,195.69,195.99,54706
2020/06/29,11:12:00,195.99,195.99,195.70,195.70,34576
2020/06/29,11:13:00,195.70,195.90,195.69,195.87,55765
2020/06/29,11:14:00,195.87,195.91,195.82,195.87,24447
2020/06/29,11:15:00,195.87,195.94,195.82,195.92,35513
2020/06/29,11:16:00,195.92,196.10,195.92,196.04,64393
2020/06/29,11:17:00,196.04,196.19,195.95,196.08,74309
2020/06/29,11:18:00,196.08,196.24,196.01,196.16,38269
2020/06/29,11:19:00,196.19,196.26,196.00,196.26,49064
2020/06/29,11:20:00,196.27,196.49,196.27,196.46,57220
2020/06/29,11:21:00,196.46,196.63,196.44,196.61,45325
2020/06/29,11:22:00,196.61,196.73,196.59,196.68,43048
2020/06/29,11:23:00,196.68,196.79,196.61,196.70,42133
2020/06/29,11:24:00,196.70,196.96,196.63,196.89,99008
2020/06/29,11:25:00,196.89,197.05,196.83,196.93,91662
2020/06/29,11:26:00,196.93,197.13,196.90,197.03,73042
2020/06/29,11:27:00,197.03,197.11,196.95,197.03,46482
2020/06/29,11:28:00,197.03,197.09,196.92,197.06,61641
2020/06/29,11:29:00,197.07,197.36,197.05,197.29,69182
2020/06/29,11:30:00,197.29,197.36,197.09,197.30,72804
2020/06/29,11:31:00,197.30,197.56,197.25,197.28,85649
2020/06/29,11:32:00,197.30,197.41,197.20,197.38,70443
2020/06/29,11:33:00,197.39,197.66,197.38,197.55,76393
2020/06/29,11:34:00,197.55,197.74,197.47,197.74,92159
2020/06/29,11:35:00,197.72,197.76,197.44,197.50,98852
2020/06/29,11:36:00,197.50,197.53,197.37,197.43,74104
2020/06/29,11:37:00,197.43,197.58,197.38,197.43,66495
2020/06/29,11:38:00,197.43,197.62,197.43,197.57,73187
2020/06/29,11:39:00,197.57,197.60,197.36,197.36,38190
2020/06/29,11:40:00,197.33,197.43,197.29,197.32,40284
2020/06/29,11:41:00,197.33,197.52,197.32,197.45,56491
2020/06/29,11:42:00,197.46,197.50,197.31,197.39,45194
2020/06/29,11:43:00,197.39,197.45,197.33,197.34,49829
2020/06/29,11:44:00,197.34,197.53,197.34,197.46,39727
2020/06/29,11:45:00,197.46,197.50,197.32,197.45,44358
2020/06/29,11:46:00,197.45,197.60,197.42,197.51,41095
2020/06/29,11:47:00,197.51,197.60,197.41,197.42,54439
2020/06/29,11:48:00,197.42,197.42,197.14,197.19,52668
2020/06/29,11:49:00,197.19,197.31,197.04,197.18,51733
2020/06/29,11:50:00,197.20,197.32,197.19,197.25,28009
2020/06/29,11:51:00,197.25,197.29,197.11,197.19,32224
2020/06/29,11:52:00,197.20,197.25,197.16,197.20,33065
2020/06/29,11:53:00,197.19,197.25,197.09,197.24,46803
2020/06/29,11:54:00,197.23,197.33,197.22,197.30,38655
2020/06/29,11:55:00,197.30,197.34,197.27,197.30,23714
2020/06/29,11:56:00,197.30,197.37,197.09,197.24,50522
2020/06/29,11:57:00,197.26,197.32,197.12,197.21,40805
2020/06/29,11:58:00,197.21,197.49,197.21,197.46,28943
2020/06/29,11:59:00,197.46,197.52,197.37,197.48,41023
2020/06/29,12:00:00,197.47,197.61,197.40,197.40,43030
2020/06/29,12:01:00,197.40,197.75,197.40,197.74,76279
2020/06/29,12:02:00,197.74,197.85,197.71,197.82,58624
2020/06/29,12:03:00,197.82,197.96,197.79,197.95,52357
2020/06/29,12:04:00,197.95,198.07,197.76,197.76,147769
2020/06/29,12:05:00,197.78,197.91,197.71,197.79,43218
2020/06/29,12:06:00,197.79,197.83,197.63,197.68,35007
2020/06/29,12:07:00,197.68,197.68,197.53,197.54,36479
2020/06/29,12:08:00,197.54,197.58,197.46,197.55,38316
2020/06/29,12:09:00,197.55,197.74,197.54,197.73,46593
2020/06/29,12:10:00,197.74,197.82,197.72,197.78,37138
2020/06/29,12:11:00,197.78,197.78,197.65,197.70,22266
2020/06/29,12:12:00,197.70,197.75,197.63,197.69,38762
2020/06/29,12:13:00,197.69,197.69,197.57,197.59,42967
2020/06/29,12:14:00,197.59,197.67,197.51,197.66,34039
2020/06/29,12:15:00,197.66,197.74,197.60,197.61,34166
2020/06/29,12:16:00,197.61,197.67,197.55,197.59,42841
2020/06/29,12:17:00,197.61,197.62,197.45,197.56,44174
2020/06/29,12:18:00,197.56,197.69,197.56,197.63,42944
2020/06/29,12:19:00,197.63,197.73,197.61,197.66,22543
2020/06/29,12:20:00,197.66,198.00,197.61,197.90,64171
2020/06/29,12:21:00,197.90,197.94,197.80,197.89,33290
2020/06/29,12:22:00,197.89,198.02,197.88,197.94,57603
2020/06/29,12:23:00,197.93,197.95,197.86,197.94,34934
2020/06/29,12:24:00,197.94,197.94,197.77,197.77,27751
2020/06/29,12:25:00,197.77,197.78,197.66,197.74,29482
2020/06/29,12:26:00,197.74,197.75,197.62,197.72,20297
2020/06/29,12:27:00,197.72,197.73,197.60,197.69,35541
2020/06/29,12:28:00,197.69,197.87,197.65,197.74,28375
2020/06/29,12:29:00,197.74,197.79,197.71,197.74,23783
2020/06/29,12:30:00,197.74,197.86,197.68,197.77,25080
2020/06/29,12:31:00,197.77,197.85,197.69,197.80,34317
2020/06/29,12:32:00,197.82,197.82,197.68,197.80,26970
2020/06/29,12:33:00,197.80,197.89,197.75,197.85,50106
2020/06/29,12:34:00,197.85,197.89,197.82,197.84,22858
2020/06/29,12:35:00,197.84,197.87,197.77,197.82,26013
2020/06/29,12:36:00,197.82,197.91,197.78,197.83,39132
2020/06/29,12:37:00,197.83,197.89,197.80,197.87,15324
2020/06/29,12:38:00,197.87,198.00,197.86,197.96,46729
2020/06/29,12:39:00,197.96,198.01,197.92,198.00,33270
2020/06/29,12:40:00,198.00,198.10,197.96,198.06,32772
2020/06/29,12:41:00,198.06,198.09,197.92,197.92,33554
2020/06/29,12:42:00,197.92,197.95,197.88,197.91,25732
2020/06/29,12:43:00,197.91,197.91,197.73,197.77,50417
2020/06/29,12:44:00,197.77,197.82,197.72,197.73,27362
2020/06/29,12:45:00,197.73,197.76,197.66,197.66,21555
2020/06/29,12:46:00,197.66,197.69,197.59,197.68,30870
2020/06/29,12:47:00,197.68,197.74,197.61,197.71,24235
2020/06/29,12:48:00,197.71,197.78,197.71,197.76,20966
2020/06/29,12:49:00,197.76,197.83,197.70,197.83,35039
2020/06/29,12:50:00,197.83,197.88,197.79,197.82,22477
2020/06/29,12:51:00,197.82,197.84,197.72,197.73,27268
2020/06/29,12:52:00,197.74,197.77,197.66,197.68,28037
2020/06/29,12:53:00,197.68,197.73,197.63,197.64,27879
2020/06/29,12:54:00,197.64,197.72,197.63,197.63,24708
2020/06/29,12:55:00,197.63,197.69,197.56,197.62,32109
2020/06/29,12:56:00,197.62,197.74,197.62,197.69,25365
2020/06/29,12:57:00,197.70,197.70,197.49,197.54,28673
2020/06/29,12:58:00,197.54,197.62,197.54,197.56,28706
2020/06/29,12:59:00,197.54,197.59,197.44,197.58,54103
2020/06/29,13:00:00,197.58,197.61,197.45,197.50,32960
2020/06/29,13:01:00,197.50,197.56,197.46,197.49,47192
2020/06/29,13:02:00,197.49,197.51,197.42,197.45,21067
2020/06/29,13:03:00,197.46,197.61,197.46,197.59,39007
2020/06/29,13:04:00,197.59,197.60,197.43,197.50,32874
2020/06/29,13:05:00,197.50,197.59,197.43,197.48,18907
2020/06/29,13:06:00,197.48,197.55,197.42,197.44,18898
2020/06/29,13:07:00,197.44,197.49,197.37,197.39,28087
2020/06/29,13:08:00,197.39,197.41,197.36,197.39,18211
2020/06/29,13:09:00,197.39,197.46,197.29,197.31,33874
2020/06/29,13:10:00,197.31,197.32,197.23,197.29,19931
2020/06/29,13:11:00,197.29,197.39,197.28,197.33,23157
2020/06/29,13:12:00,197.34,197.43,197.29,197.43,31164
2020/06/29,13:13:00,197.42,197.58,197.42,197.54,58668
2020/06/29,13:14:00,197.55,197.63,197.53,197.57,37889
2020/06/29,13:15:00,197.57,197.58,197.43,197.50,38487
2020/06/29,13:16:00,197.50,197.54,197.42,197.52,25680
2020/06/29,13:17:00,197.52,197.57,197.48,197.48,24517
2020/06/29,13:18:00,197.49,197.55,197.40,197.44,28975
2020/06/29,13:19:00,197.44,197.48,197.40,197.46,20472
2020/06/29,13:20:00,197.46,197.46,197.31,197.37,23354
2020/06/29,13:21:00,197.37,197.44,197.26,197.44,31966
2020/06/29,13:22:00,197.42,197.51,197.41,197.51,22101
2020/06/29,13:23:00,197.51,197.53,197.39,197.43,23023
2020/06/29,13:24:00,197.43,197.43,197.34,197.36,30824
2020/06/29,13:25:00,197.36,197.47,197.36,197.46,21252
2020/06/29,13:26:00,197.46,197.56,197.37,197.37,29318
2020/06/29,13:27:00,197.37,197.38,197.26,197.34,18571
2020/06/29,13:28:00,197.34,197.36,197.27,197.34,22632
2020/06/29,13:29:00,197.35,197.39,197.23,197.27,22477
2020/06/29,13:30:00,197.27,197.29,197.24,197.26,17174
2020/06/29,13:31:00,197.26,197.39,197.23,197.29,40747
2020/06/29,13:32:00,197.29,197.29,197.15,197.23,42898
2020/06/29,13:33:00,197.23,197.28,197.22,197.25,15790
2020/06/29,13:34:00,197.25,197.31,197.22,197.28,22934
2020/06/29,13:35:00,197.28,197.33,197.25,197.28,17614
2020/06/29,13:36:00,197.28,197.30,197.19,197.22,18109
2020/06/29,13:37:00,197.22,197.30,197.20,197.23,18093
2020/06/29,13:38:00,197.23,197.33,197.21,197.33,23969
2020/06/29,13:39:00,197.33,197.52,197.30,197.49,50354
2020/06/29,13:40:00,197.49,197.74,197.45,197.62,57999
2020/06/29,13:41:00,197.62,197.68,197.57,197.65,28094
2020/06/29,13:42:00,197.65,197.78,197.65,197.78,32146
2020/06/29,13:43:00,197.78,197.81,197.73,197.77,26646
2020/06/29,13:44:00,197.78,197.79,197.75,197.76,26922
2020/06/29,13:45:00,197.77,197.78,197.71,197.74,25143
2020/06/29,13:46:00,197.74,197.89,197.74,197.89,41732
2020/06/29,13:47:00,197.88,197.92,197.82,197.90,25379
2020/06/29,13:48:00,197.90,198.03,197.90,197.99,48396
2020/06/29,13:49:00,197.97,198.04,197.93,197.98,40912
2020/06/29,13:50:00,197.98,198.06,197.94,198.05,23550
2020/06/29,13:51:00,198.05,198.08,198.00,198.06,29606
2020/06/29,13:52:00,198.06,198.06,197.99,198.05,57455
2020/06/29,13:53:00,198.05,198.07,198.01,198.03,23630
2020/06/29,13:54:00,198.03,198.10,198.03,198.06,19741
2020/06/29,13:55:00,198.06,198.10,198.04,198.09,18340
2020/06/29,13:56:00,198.09,198.17,198.05,198.05,45686
2020/06/29,13:57:00,198.06,198.12,198.00,198.01,38318
2020/06/29,13:58:00,198.01,198.07,198.00,198.01,39086
2020/06/29,13:59:00,198.01,198.10,198.01,198.01,33276
2020/06/29,14:00:00,198.01,198.06,197.96,198.03,36919
2020/06/29,14:01:00,198.03,198.17,198.02,198.13,57536
2020/06/29,14:02:00,198.13,198.14,198.06,198.06,32984
2020/06/29,14:03:00,198.06,198.20,198.06,198.18,36081
2020/06/29,14:04:00,198.17,198.18,198.04,198.07,39574
2020/06/29,14:05:00,198.07,198.10,198.00,198.06,49450
2020/06/29,14:06:00,198.05,198.08,197.84,197.84,52860
2020/06/29,14:07:00,197.84,197.84,197.70,197.71,37448
2020/06/29,14:08:00,197.71,197.75,197.67,197.70,27957
2020/06/29,14:09:00,197.70,197.76,197.70,197.71,30734
2020/06/29,14:10:00,197.70,197.71,197.63,197.70,36631
2020/06/29,14:11:00,197.70,197.79,197.70,197.72,20039
2020/06/29,14:12:00,197.72,197.83,197.70,197.77,24507
2020/06/29,14:13:00,197.77,197.81,197.76,197.80,22269
2020/06/29,14:14:00,197.81,197.81,197.70,197.72,34408
2020/06/29,14:15:00,197.72,197.75,197.66,197.68,49086
2020/06/29,14:16:00,197.68,197.70,197.61,197.64,65108
2020/06/29,14:17:00,197.64,197.78,197.64,197.73,38637
2020/06/29,14:18:00,197.73,197.81,197.69,197.71,32745
2020/06/29,14:19:00,197.71,197.72,197.63,197.68,24371
2020/06/29,14:20:00,197.68,197.71,197.61,197.65,28048
2020/06/29,14:21:00,197.65,197.77,197.63,197.74,18331
2020/06/29,14:22:00,197.74,197.78,197.71,197.73,14876
2020/06/29,14:23:00,197.74,197.83,197.73,197.79,20880
2020/06/29,14:24:00,197.78,197.89,197.77,197.85,21010
2020/06/29,14:25:00,197.85,197.85,197.72,197.76,19153
2020/06/29,14:26:00,197.76,197.77,197.68,197.70,16664
2020/06/29,14:27:00,197.70,197.72,197.58,197.62,31885
2020/06/29,14:28:00,197.63,197.75,197.60,197.72,27383
2020/06/29,14:29:00,197.72,197.75,197.66,197.72,27455
2020/06/29,14:30:00,197.72,197.79,197.72,197.75,19176
2020/06/29,14:31:00,197.75,197.88,197.73,197.87,23358
2020/06/29,14:32:00,197.87,197.87,197.75,197.85,26555
2020/06/29,14:33:00,197.84,197.89,197.81,197.84,21916
2020/06/29,14:34:00,197.84,197.87,197.81,197.84,17023
2020/06/29,14:35:00,197.84,197.93,197.83,197.91,30894
2020/06/29,14:36:00,197.92,197.99,197.87,197.87,29041
2020/06/29,14:37:00,197.87,197.92,197.85,197.85,21420
2020/06/29,14:38:00,197.85,197.91,197.85,197.89,12967
2020/06/29,14:39:00,197.90,197.98,197.89,197.91,30311
2020/06/29,14:40:00,197.91,197.91,197.82,197.88,28301
2020/06/29,14:41:00,197.88,197.89,197.81,197.85,29341
2020/06/29,14:42:00,197.84,197.90,197.83,197.87,19801
2020/06/29,14:43:00,197.87,197.87,197.78,197.80,43785
2020/06/29,14:44:00,197.80,197.91,197.75,197.84,103105
2020/06/29,14:45:00,197.84,197.84,197.69,197.70,54816
2020/06/29,14:46:00,197.70,197.73,197.61,197.64,63933
2020/06/29,14:47:00,197.63,197.64,197.47,197.52,64971
2020/06/29,14:48:00,197.52,197.52,197.24,197.25,62426
2020/06/29,14:49:00,197.25,197.37,197.24,197.33,30974
2020/06/29,14:50:00,197.34,197.37,197.17,197.19,47687
2020/06/29,14:51:00,197.19,197.25,197.18,197.19,37767
2020/06/29,14:52:00,197.19,197.26,197.13,197.21,69450
2020/06/29,14:53:00,197.21,197.22,197.09,197.14,32948
2020/06/29,14:54:00,197.14,197.24,197.13,197.22,37136
2020/06/29,14:55:00,197.22,197.31,197.22,197.24,30264
2020/06/29,14:56:00,197.23,197.25,197.17,197.19,23718
2020/06/29,14:57:00,197.19,197.30,197.17,197.24,32919
2020/06/29,14:58:00,197.24,197.35,197.24,197.33,30968
2020/06/29,14:59:00,197.33,197.38,197.29,197.36,26512
2020/06/29,15:00:00,197.36,197.36,197.24,197.28,37531
2020/06/29,15:01:00,197.28,197.37,197.22,197.28,44782
2020/06/29,15:02:00,197.28,197.40,197.16,197.19,39648
2020/06/29,15:03:00,197.19,197.19,196.90,197.00,84645
2020/06/29,15:04:00,197.00,197.10,196.89,197.06,60925
2020/06/29,15:05:00,197.06,197.06,196.91,197.00,43897
2020/06/29,15:06:00,197.01,197.19,197.01,197.12,55784
2020/06/29,15:07:00,197.12,197.35,197.12,197.21,40768
2020/06/29,15:08:00,197.20,197.23,197.14,197.18,22821
2020/06/29,15:09:00,197.17,197.28,197.13,197.25,33332
2020/06/29,15:10:00,197.26,197.27,197.16,197.24,27901
2020/06/29,15:11:00,197.24,197.24,197.09,197.13,51311
2020/06/29,15:12:00,197.13,197.18,196.93,196.93,63888
2020/06/29,15:13:00,196.95,197.01,196.87,196.89,45346
2020/06/29,15:14:00,196.89,196.95,196.86,196.87,36308
2020/06/29,15:15:00,196.87,196.98,196.80,196.97,44828
2020/06/29,15:16:00,196.97,197.18,196.97,197.12,52908
2020/06/29,15:17:00,197.12,197.13,197.03,197.10,24156
2020/06/29,15:18:00,197.11,197.16,196.96,197.05,55143
2020/06/29,15:19:00,197.05,197.11,196.90,196.95,48328
2020/06/29,15:20:00,196.95,197.17,196.95,197.06,48983
2020/06/29,15:21:00,197.06,197.19,197.02,197.17,43563
2020/06/29,15:22:00,197.17,197.31,197.16,197.28,32411
2020/06/29,15:23:00,197.29,197.31,197.20,197.24,51999
2020/06/29,15:24:00,197.25,197.36,197.20,197.21,41450
2020/06/29,15:25:00,197.21,197.34,197.17,197.20,56392
2020/06/29,15:26:00,197.20,197.36,197.19,197.19,37293
2020/06/29,15:27:00,197.19,197.26,197.12,197.23,29972
2020/06/29,15:28:00,197.23,197.31,197.15,197.17,36286
2020/06/29,15:29:00,197.19,197.29,197.19,197.23,24457
2020/06/29,15:30:00,197.23,197.27,197.13,197.24,40195
2020/06/29,15:31:00,197.24,197.45,197.23,197.41,67258
2020/06/29,15:32:00,197.43,197.46,197.35,197.44,52193
2020/06/29,15:33:00,197.44,197.69,197.44,197.64,80990
2020/06/29,15:34:00,197.64,197.76,197.62,197.75,63949
2020/06/29,15:35:00,197.75,197.78,197.69,197.71,56749
2020/06/29,15:36:00,197.71,197.77,197.66,197.71,44684
2020/06/29,15:37:00,197.71,197.83,197.68,197.73,54385
2020/06/29,15:38:00,197.73,197.87,197.73,197.82,48546
2020/06/29,15:39:00,197.82,197.87,197.79,197.87,37755
2020/06/29,15:40:00,197.87,197.90,197.78,197.80,47177
2020/06/29,15:41:00,197.80,197.91,197.74,197.75,47028
2020/06/29,15:42:00,197.75,197.75,197.46,197.60,75831
2020/06/29,15:43:00,197.60,197.75,197.51,197.72,58902
2020/06/29,15:44:00,197.72,197.82,197.72,197.80,45852
2020/06/29,15:45:00,197.81,197.88,197.77,197.81,59770
2020/06/29,15:46:00,197.83,197.98,197.81,197.98,123069
2020/06/29,15:47:00,197.98,198.00,197.93,197.96,54936
2020/06/29,15:48:00,197.96,197.96,197.67,197.72,70747
2020/06/29,15:49:00,197.72,197.74,197.47,197.65,100264
2020/06/29,15:50:00,197.65,197.71,197.57,197.71,49270
2020/06/29,15:51:00,197.71,197.93,197.56,197.66,101081
2020/06/29,15:52:00,197.57,197.76,197.53,197.53,135957
2020/06/29,15:53:00,197.53,197.68,197.46,197.65,88247
2020/06/29,15:54:00,197.64,197.73,197.62,197.64,60421
2020/06/29,15:55:00,197.66,197.91,197.61,197.87,109668
2020/06/29,15:56:00,197.96,198.03,197.87,198.03,206395
2020/06/29,15:57:00,197.99,198.01,197.82,198.01,153238
2020/06/29,15:58:00,198.08,198.08,197.90,198.04,104958
2020/06/29,15:59:00,198.10,198.44,197.83,198.44,236243
2020/06/30,09:31:00,197.88,198.34,197.78,198.10,123201
2020/06/30,09:32:00,198.10,198.10,197.74,197.97,75359
2020/06/30,09:33:00,197.97,198.28,197.92,198.18,74013
2020/06/30,09:34:00,198.18,198.38,198.05,198.21,70809
2020/06/30,09:35:00,198.21,198.56,198.08,198.21,91887
2020/06/30,09:36:00,198.25,198.48,198.15,198.43,82571
2020/06/30,09:37:00,198.44,198.63,198.32,198.62,62357
2020/06/30,09:38:00,198.61,198.86,198.53,198.59,86978
2020/06/30,09:39:00,198.59,198.84,198.54,198.84,88171
2020/06/30,09:40:00,198.84,199.03,198.70,198.90,97421
2020/06/30,09:41:00,198.90,199.27,198.77,199.19,88717
2020/06/30,09:42:00,199.20,199.39,199.14,199.34,75761
2020/06/30,09:43:00,199.34,199.45,199.05,199.32,144464
2020/06/30,09:44:00,199.32,199.64,199.23,199.56,89638
2020/06/30,09:45:00,199.56,199.82,199.56,199.67,78932
2020/06/30,09:46:00,199.67,199.93,199.57,199.61,139816
2020/06/30,09:47:00,199.61,199.85,199.56,199.57,68379
2020/06/30,09:48:00,199.57,199.84,199.54,199.73,58938
2020/06/30,09:49:00,199.73,199.82,199.60,199.65,47537
2020/06/30,09:50:00,199.65,199.72,199.29,199.48,73318
2020/06/30,09:51:00,199.48,199.59,199.13,199.36,87092
2020/06/30,09:52:00,199.36,199.39,199.24,199.29,45574
2020/06/30,09:53:00,199.29,199.49,199.26,199.42,58322
2020/06/30,09:54:00,199.42,199.48,199.30,199.36,45073
2020/06/30,09:55:00,199.36,199.59,199.34,199.59,79671
2020/06/30,09:56:00,199.59,199.76,199.55,199.75,47802
2020/06/30,09:57:00,199.77,200.03,199.77,199.87,252990
2020/06/30,09:58:00,199.87,199.95,199.73,199.88,60235
2020/06/30,09:59:00,199.86,199.96,199.63,199.65,57352
2020/06/30,10:00:00,199.65,199.89,199.65,199.69,48079
2020/06/30,10:01:00,199.71,200.02,199.67,199.99,96733
2020/06/30,10:02:00,199.99,200.11,199.77,200.02,110384
2020/06/30,10:03:00,200.02,200.28,200.02,200.22,76498
2020/06/30,10:04:00,200.22,200.26,200.01,200.13,69228
2020/06/30,10:05:00,200.12,200.26,200.10,200.22,69684
2020/06/30,10:06:00,200.22,200.28,200.01,200.08,98880
2020/06/30,10:07:00,200.08,200.11,199.93,199.95,71603
2020/06/30,10:08:00,199.95,200.27,199.90,200.17,104748
2020/06/30,10:09:00,200.17,200.38,200.09,200.22,102760
2020/06/30,10:10:00,200.23,200.36,200.21,200.23,46202
2020/06/30,10:11:00,200.23,200.28,200.03,200.04,83652
2020/06/30,10:12:00,200.04,200.06,199.93,200.02,62503
2020/06/30,10:13:00,200.02,200.19,200.02,200.16,56090
2020/06/30,10:14:00,200.15,200.21,200.07,200.07,51357
2020/06/30,10:15:00,200.07,200.15,200.03,200.15,55133
2020/06/30,10:16:00,200.15,200.27,200.13,200.18,66091
2020/06/30,10:17:00,200.18,200.20,199.95,199.96,50945
2020/06/30,10:18:00,199.96,200.14,199.95,200.11,48529
2020/06/30,10:19:00,200.11,200.23,199.99,199.99,49606
2020/06/30,10:20:00,199.99,200.10,199.91,200.06,50241
2020/06/30,10:21:00,200.05,200.21,199.97,200.03,45830
2020/06/30,10:22:00,200.03,200.23,200.03,200.10,38836
2020/06/30,10:23:00,200.10,200.18,199.99,200.17,44668
2020/06/30,10:24:00,200.17,200.21,199.95,199.96,53047
2020/06/30,10:25:00,199.95,200.33,199.92,200.14,81859
2020/06/30,10:26:00,200.14,200.29,200.12,200.29,52328
2020/06/30,10:27:00,200.29,200.31,200.11,200.18,51011
2020/06/30,10:28:00,200.19,200.26,200.08,200.13,47768
2020/06/30,10:29:00,200.13,200.16,199.93,199.93,44636
2020/06/30,10:30:00,199.93,199.98,199.76,199.93,63875
2020/06/30,10:31:00,199.93,200.14,199.92,200.03,57792
2020/06/30,10:32:00,200.03,200.08,199.95,200.05,38372
2020/06/30,10:33:00,200.05,200.07,199.86,199.88,31430
2020/06/30,10:34:00,199.88,200.07,199.87,200.06,74150
2020/06/30,10:35:00,200.06,200.19,200.06,200.12,29131
2020/06/30,10:36:00,200.12,200.41,200.06,200.34,73988
2020/06/30,10:37:00,200.34,200.39,200.24,200.31,47992
2020/06/30,10:38:00,200.31,200.37,200.15,200.15,54889
2020/06/30,10:39:00,200.15,200.34,200.15,200.26,37231
2020/06/30,10:40:00,200.27,200.42,200.25,200.38,44621
2020/06/30,10:41:00,200.38,200.65,200.32,200.65,107898
2020/06/30,10:42:00,200.65,200.78,200.51,200.70,90039
2020/06/30,10:43:00,200.70,200.76,200.50,200.53,62574
2020/06/30,10:44:00,200.53,200.75,200.51,200.69,57117
2020/06/30,10:45:00,200.69,200.72,200.60,200.62,45256
2020/06/30,10:46:00,200.62,200.68,200.57,200.58,77894
2020/06/30,10:47:00,200.58,200.68,200.58,200.65,69115
2020/06/30,10:48:00,200.66,200.73,200.49,200.64,67675
2020/06/30,10:49:00,200.64,200.83,200.64,200.72,59515
2020/06/30,10:50:00,200.72,200.72,200.45,200.45,61696
2020/06/30,10:51:00,200.45,200.58,200.44,200.52,41641
2020/06/30,10:52:00,200.52,200.85,200.38,200.85,128562
2020/06/30,10:53:00,200.85,201.04,200.75,200.94,154834
2020/06/30,10:54:00,200.94,200.94,200.66,200.77,70638
2020/06/30,10:55:00,200.79,200.96,200.70,200.96,73506
2020/06/30,10:56:00,200.96,201.05,200.85,200.99,53259
2020/06/30,10:57:00,200.99,201.02,200.88,201.00,78794
2020/06/30,10:58:00,201.00,201.11,200.96,200.99,70133
2020/06/30,10:59:00,200.98,201.22,200.95,201.18,96839
2020/06/30,11:00:00,201.16,201.36,201.13,201.35,93732
2020/06/30,11:01:00,201.35,201.40,201.23,201.32,76730
2020/06/30,11:02:00,201.30,201.32,201.20,201.24,44118
2020/06/30,11:03:00,201.24,201.38,201.19,201.27,68078
2020/06/30,11:04:00,201.27,201.43,201.27,201.36,63891
2020/06/30,11:05:00,201.38,201.51,201.37,201.42,69023
2020/06/30,11:06:00,201.42,201.53,201.42,201.45,44646
2020/06/30,11:07:00,201.45,201.46,201.17,201.18,55855
2020/06/30,11:08:00,201.18,201.22,201.11,201.20,48133
2020/06/30,11:09:00,201.20,201.27,201.16,201.27,41529
2020/06/30,11:10:00,201.27,201.36,201.21,201.36,61766
2020/06/30,11:11:00,201.37,201.41,201.13,201.16,82005
2020/06/30,11:12:00,201.15,201.15,200.97,201.13,55868
2020/06/30,11:13:00,201.13,201.26,201.08,201.24,49220
2020/06/30,11:14:00,201.23,201.27,201.18,201.26,25979
2020/06/30,11:15:00,201.26,201.34,201.21,201.30,28639
2020/06/30,11:16:00,201.27,201.39,201.27,201.36,33629
2020/06/30,11:17:00,201.36,201.38,201.29,201.37,27498
2020/06/30,11:18:00,201.37,201.46,201.33,201.45,32774
2020/06/30,11:19:00,201.45,201.47,201.35,201.39,46838
2020/06/30,11:20:00,201.39,201.50,201.36,201.49,51128
2020/06/30,11:21:00,201.49,201.49,201.37,201.41,55524
2020/06/30,11:22:00,201.43,201.62,201.43,201.62,107541
2020/06/30,11:23:00,201.62,201.62,201.52,201.55,34790
2020/06/30,11:24:00,201.56,201.62,201.48,201.48,39236
2020/06/30,11:25:00,201.48,201.52,201.39,201.44,39908
2020/06/30,11:26:00,201.45,201.46,201.35,201.41,32164
2020/06/30,11:27:00,201.41,201.42,201.21,201.26,45764
2020/06/30,11:28:00,201.24,201.29,201.11,201.29,59861
2020/06/30,11:29:00,201.29,201.48,201.26,201.39,70771
2020/06/30,11:30:00,201.39,201.41,201.30,201.32,28277
2020/06/30,11:31:00,201.32,201.34,201.22,201.24,38957
2020/06/30,11:32:00,201.24,201.33,201.24,201.29,36605
2020/06/30,11:33:00,201.30,201.30,201.09,201.11,47561
2020/06/30,11:34:00,201.11,201.18,201.08,201.11,31492
2020/06/30,11:35:00,201.11,201.19,201.08,201.11,39454
2020/06/30,11:36:00,201.11,201.17,200.94,200.95,75306
2020/06/30,11:37:00,200.95,201.23,200.95,201.22,44761
2020/06/30,11:38:00,201.22,201.24,201.13,201.20,38188
2020/06/30,11:39:00,201.20,201.39,201.16,201.36,41861
2020/06/30,11:40:00,201.36,201.43,201.33,201.42,62330
2020/06/30,11:41:00,201.42,201.45,201.21,201.30,68712
2020/06/30,11:42:00,201.30,201.46,201.27,201.39,44482
2020/06/30,11:43:00,201.39,201.41,201.27,201.29,40244
2020/06/30,11:44:00,201.29,201.39,201.29,201.36,29400
2020/06/30,11:45:00,201.36,201.47,201.32,201.45,40000
2020/06/30,11:46:00,201.45,201.47,201.35,201.47,32447
2020/06/30,11:47:00,201.47,201.53,201.46,201.48,36586
2020/06/30,11:48:00,201.48,201.48,201.37,201.42,20839
2020/06/30,11:49:00,201.42,201.46,201.26,201.26,24916
2020/06/30,11:50:00,201.26,201.26,201.10,201.16,53401
2020/06/30,11:51:00,201.16,201.16,201.08,201.10,22454
2020/06/30,11:52:00,201.10,201.12,200.97,201.02,40571
2020/06/30,11:53:00,201.02,201.12,200.94,201.08,46310
2020/06/30,11:54:00,201.08,201.21,201.08,201.17,53906
2020/06/30,11:55:00,201.17,201.25,201.09,201.21,50140
2020/06/30,11:56:00,201.21,201.29,201.20,201.28,34657
2020/06/30,11:57:00,201.28,201.28,201.06,201.14,25355
2020/06/30,11:58:00,201.14,201.19,201.11,201.12,29192
2020/06/30,11:59:00,201.16,201.20,201.11,201.15,22300
2020/06/30,12:00:00,201.15,201.22,201.10,201.20,21148
2020/06/30,12:01:00,201.20,201.31,201.18,201.29,25764
2020/06/30,12:02:00,201.29,201.36,201.19,201.21,32483
2020/06/30,12:03:00,201.21,201.21,201.05,201.07,64456
2020/06/30,12:04:00,201.06,201.17,201.04,201.12,24674
2020/06/30,12:05:00,201.12,201.22,201.12,201.15,42810
2020/06/30,12:06:00,201.15,201.25,201.12,201.20,28033
2020/06/30,12:07:00,201.20,201.40,201.19,201.39,35990
2020/06/30,12:08:00,201.39,201.53,201.39,201.52,37893
2020/06/30,12:09:00,201.52,201.52,201.45,201.49,24351
2020/06/30,12:10:00,201.49,201.53,201.46,201.51,41807
2020/06/30,12:11:00,201.51,201.56,201.45,201.53,53835
2020/06/30,12:12:00,201.53,201.54,201.47,201.53,29774
2020/06/30,12:13:00,201.53,201.55,201.43,201.46,35002
2020/06/30,12:14:00,201.47,201.61,201.47,201.60,38174
2020/06/30,12:15:00,201.60,201.62,201.50,201.54,26853
2020/06/30,12:16:00,201.54,201.59,201.50,201.53,22419
2020/06/30,12:17:00,201.53,201.73,201.53,201.66,58011
2020/06/30,12:18:00,201.66,201.82,201.66,201.81,43770
2020/06/30,12:19:00,201.82,201.85,201.78,201.84,25799
2020/06/30,12:20:00,201.84,201.85,201.73,201.74,31663
2020/06/30,12:21:00,201.74,201.81,201.65,201.66,35784
2020/06/30,12:22:00,201.66,201.68,201.59,201.62,20959
2020/06/30,12:23:00,201.61,201.65,201.57,201.63,31525
2020/06/30,12:24:00,201.63,201.68,201.56,201.56,69572
2020/06/30,12:25:00,201.57,201.65,201.56,201.60,26323
2020/06/30,12:26:00,201.60,201.73,201.59,201.59,28372
2020/06/30,12:27:00,201.61,201.61,201.50,201.54,28941
2020/06/30,12:28:00,201.54,201.58,201.49,201.57,40120
2020/06/30,12:29:00,201.57,201.66,201.55,201.64,19935
2020/06/30,12:30:00,201.64,201.70,201.60,201.65,29229
2020/06/30,12:31:00,201.65,201.66,201.57,201.64,131639
2020/06/30,12:32:00,201.64,201.82,201.63,201.80,38979
2020/06/30,12:33:00,201.80,201.83,201.32,201.54,190465
2020/06/30,12:34:00,201.70,201.70,201.28,201.39,133811
2020/06/30,12:35:00,201.39,201.54,201.27,201.31,42199
2020/06/30,12:36:00,201.34,201.43,201.30,201.30,25949
2020/06/30,12:37:00,201.31,201.36,201.27,201.36,32817
2020/06/30,12:38:00,201.36,201.51,201.36,201.43,28810
2020/06/30,12:39:00,201.43,201.47,201.30,201.42,30521
2020/06/30,12:40:00,201.42,201.48,201.41,201.44,16621
2020/06/30,12:41:00,201.44,201.44,201.28,201.31,26461
2020/06/30,12:42:00,201.31,201.31,200.95,201.12,66308
2020/06/30,12:43:00,201.12,201.14,200.99,201.06,37702
2020/06/30,12:44:00,201.08,201.20,201.02,201.20,19637
2020/06/30,12:45:00,201.20,201.21,201.10,201.16,25818
2020/06/30,12:46:00,201.16,201.26,201.10,201.11,32974
2020/06/30,12:47:00,201.11,201.17,201.00,201.01,34271
2020/06/30,12:48:00,201.01,201.05,200.88,200.92,35757
2020/06/30,12:49:00,200.92,201.08,200.92,201.03,29801
2020/06/30,12:50:00,201.03,201.21,201.03,201.20,33670
2020/06/30,12:51:00,201.20,201.40,201.18,201.38,38573
2020/06/30,12:52:00,201.38,201.48,201.36,201.41,33236
2020/06/30,12:53:00,201.41,201.43,201.36,201.38,35829
2020/06/30,12:54:00,201.38,201.43,201.30,201.40,39420
2020/06/30,12:55:00,201.40,201.56,201.36,201.53,45140
2020/06/30,12:56:00,201.53,201.66,201.53,201.59,36201
2020/06/30,12:57:00,201.59,201.59,201.42,201.46,21746
2020/06/30,12:58:00,201.46,201.46,201.38,201.42,24109
2020/06/30,12:59:00,201.42,201.50,201.41,201.50,21006
2020/06/30,13:00:00,201.50,201.50,201.37,201.37,24252
2020/06/30,13:01:00,201.37,201.47,201.34,201.43,24649
2020/06/30,13:02:00,201.43,201.72,201.43,201.67,47865
2020/06/30,13:03:00,201.66,201.73,201.66,201.68,18379
2020/06/30,13:04:00,201.68,201.69,201.61,201.64,17626
2020/06/30,13:05:00,201.65,201.69,201.61,201.64,20489
2020/06/30,13:06:00,201.64,201.64,201.54,201.54,15956
2020/06/30,13:07:00,201.54,201.58,201.47,201.56,22729
2020/06/30,13:08:00,201.56,201.57,201.16,201.22,71446
2020/06/30,13:09:00,201.21,201.26,201.04,201.15,76096
2020/06/30,13:10:00,201.15,201.23,201.12,201.19,29772
2020/06/30,13:11:00,201.19,201.23,201.15,201.20,87381
2020/06/30,13:12:00,201.20,201.28,201.18,201.27,77283
2020/06/30,13:13:00,201.27,201.39,201.27,201.31,115467
2020/06/30,13:14:00,201.31,201.32,201.13,201.15,34791
2020/06/30,13:15:00,201.15,201.29,201.14,201.20,53990
2020/06/30,13:16:00,201.20,201.25,200.82,200.88,60097
2020/06/30,13:17:00,200.88,201.05,200.87,201.05,58860
2020/06/30,13:18:00,201.05,201.15,201.01,201.13,89746
2020/06/30,13:19:00,201.13,201.22,201.11,201.15,50157
2020/06/30,13:20:00,201.15,201.20,201.09,201.14,21208
2020/06/30,13:21:00,201.16,201.21,201.07,201.17,38831
2020/06/30,13:22:00,201.17,201.17,200.97,201.08,42733
2020/06/30,13:23:00,201.08,201.24,201.07,201.24,25222
2020/06/30,13:24:00,201.24,201.35,201.23,201.32,34011
2020/06/30,13:25:00,201.32,201.32,201.20,201.22,25002
2020/06/30,13:26:00,201.22,201.27,201.14,201.15,14535
2020/06/30,13:27:00,201.15,201.22,201.15,201.20,25976
2020/06/30,13:28:00,201.20,201.28,201.20,201.26,24039
2020/06/30,13:29:00,201.26,201.26,201.19,201.19,17989
2020/06/30,13:30:00,201.19,201.27,201.17,201.26,22709
2020/06/30,13:31:00,201.26,201.35,201.18,201.35,36006
2020/06/30,13:32:00,201.35,201.40,201.30,201.31,19708
2020/06/30,13:33:00,201.31,201.31,201.23,201.23,17487
2020/06/30,13:34:00,201.23,201.32,201.20,201.20,26106
2020/06/30,13:35:00,201.18,201.29,201.13,201.28,36786
2020/06/30,13:36:00,201.28,201.33,201.24,201.33,17171
2020/06/30,13:37:00,201.33,201.35,201.28,201.30,29387
2020/06/30,13:38:00,201.30,201.31,201.17,201.17,19372
2020/06/30,13:39:00,201.17,201.19,201.04,201.12,47517
2020/06/30,13:40:00,201.12,201.17,201.05,201.08,21936
2020/06/30,13:41:00,201.08,201.10,201.01,201.01,39345
2020/06/30,13:42:00,201.03,201.04,200.91,200.94,31828
2020/06/30,13:43:00,200.94,200.96,200.81,200.88,44928
2020/06/30,13:44:00,200.88,200.98,200.87,200.88,23324
2020/06/30,13:45:00,200.89,200.93,200.84,200.88,20774
2020/06/30,13:46:00,200.88,201.08,200.87,200.99,42494
2020/06/30,13:47:00,200.99,201.11,200.98,201.08,32043
2020/06/30,13:48:00,201.08,201.17,201.06,201.15,21281
2020/06/30,13:49:00,201.15,201.18,201.11,201.11,11488
2020/06/30,13:50:00,201.11,201.20,201.09,201.14,32313
2020/06/30,13:51:00,201.14,201.14,201.01,201.09,21995
2020/06/30,13:52:00,201.09,201.12,200.95,201.00,23982
2020/06/30,13:53:00,200.99,201.12,200.99,201.11,24595
2020/06/30,13:54:00,201.11,201.22,201.09,201.22,28742
2020/06/30,13:55:00,201.22,201.30,201.17,201.29,27250
2020/06/30,13:56:00,201.31,201.42,201.29,201.37,31893
2020/06/30,13:57:00,201.37,201.38,201.30,201.37,26409
2020/06/30,13:58:00,201.38,201.42,201.36,201.37,17084
2020/06/30,13:59:00,201.37,201.38,201.25,201.25,28873
2020/06/30,14:00:00,201.25,201.30,201.20,201.21,25296
2020/06/30,14:01:00,201.21,201.22,201.06,201.11,33704
2020/06/30,14:02:00,201.11,201.11,200.86,200.94,58706
2020/06/30,14:03:00,200.94,200.99,200.88,200.95,39041
2020/06/30,14:04:00,200.95,200.95,200.82,200.87,28770
2020/06/30,14:05:00,200.87,201.05,200.87,201.05,38010
2020/06/30,14:06:00,201.05,201.08,200.94,201.00,25834
2020/06/30,14:07:00,201.01,201.02,200.86,200.91,48243
2020/06/30,14:08:00,200.91,200.94,200.84,200.84,27097
2020/06/30,14:09:00,200.84,200.99,200.81,200.98,36593
2020/06/30,14:10:00,200.99,201.10,200.98,201.08,37352
2020/06/30,14:11:00,201.08,201.08,200.87,200.90,19988
2020/06/30,14:12:00,200.91,200.97,200.85,200.93,16889
2020/06/30,14:13:00,200.92,200.93,200.77,200.90,28784
2020/06/30,14:14:00,200.90,201.00,200.90,200.94,20253
2020/06/30,14:15:00,200.94,200.94,200.87,200.92,25988
2020/06/30,14:16:00,200.92,200.98,200.83,200.94,46250
2020/06/30,14:17:00,200.95,201.10,200.95,201.04,35607
2020/06/30,14:18:00,201.04,201.04,200.88,200.94,26107
2020/06/30,14:19:00,200.94,201.02,200.91,200.99,36648
2020/06/30,14:20:00,200.99,201.08,200.97,201.08,22572
2020/06/30,14:21:00,201.08,201.08,200.99,201.04,23247
2020/06/30,14:22:00,201.04,201.09,200.97,201.08,47698
2020/06/30,14:23:00,201.08,201.08,201.01,201.02,13510
2020/06/30,14:24:00,201.02,201.17,201.02,201.15,31945
2020/06/30,14:25:00,201.15,201.22,201.10,201.22,32292
2020/06/30,14:26:00,201.22,201.25,201.16,201.22,54099
2020/06/30,14:27:00,201.22,201.30,201.21,201.28,17615
2020/06/30,14:28:00,201.28,201.35,201.24,201.29,33551
2020/06/30,14:29:00,201.30,201.46,201.30,201.42,44296
2020/06/30,14:30:00,201.42,201.50,201.42,201.48,23666
2020/06/30,14:31:00,201.48,201.65,201.44,201.64,72624
2020/06/30,14:32:00,201.64,201.65,201.56,201.62,35618
2020/06/30,14:33:00,201.62,201.67,201.62,201.64,22974
2020/06/30,14:34:00,201.64,201.67,201.63,201.64,29164
2020/06/30,14:35:00,201.65,201.69,201.63,201.67,25032
2020/06/30,14:36:00,201.67,201.73,201.67,201.68,46232
2020/06/30,14:37:00,201.68,201.69,201.63,201.67,22638
2020/06/30,14:38:00,201.67,201.69,201.62,201.66,36781
2020/06/30,14:39:00,201.66,201.85,201.66,201.84,71601
2020/06/30,14:40:00,201.84,201.94,201.80,201.92,64760
2020/06/30,14:41:00,201.92,201.96,201.86,201.90,46581
2020/06/30,14:42:00,201.90,201.98,201.88,201.96,50139
2020/06/30,14:43:00,201.96,202.05,201.96,201.96,192024
2020/06/30,14:44:00,201.97,202.11,201.88,202.06,79485
2020/06/30,14:45:00,202.06,202.06,201.93,202.04,51054
2020/06/30,14:46:00,202.03,202.05,201.87,201.87,66088
2020/06/30,14:47:00,201.87,201.96,201.86,201.95,38242
2020/06/30,14:48:00,201.94,201.98,201.90,201.94,37574
2020/06/30,14:49:00,201.94,201.95,201.83,201.85,44113
2020/06/30,14:50:00,201.85,201.93,201.84,201.93,37507
2020/06/30,14:51:00,201.93,201.97,201.91,201.96,42386
2020/06/30,14:52:00,201.96,201.97,201.91,201.96,30294
2020/06/30,14:53:00,201.98,202.15,201.97,202.15,41649
2020/06/30,14:54:00,202.15,202.18,202.07,202.16,58883
2020/06/30,14:55:00,202.16,202.28,202.16,202.20,70692
2020/06/30,14:56:00,202.20,202.22,202.12,202.16,34142
2020/06/30,14:57:00,202.16,202.22,202.12,202.17,29946
2020/06/30,14:58:00,202.19,202.21,202.15,202.20,29466
2020/06/30,14:59:00,202.20,202.27,202.16,202.18,47901
2020/06/30,15:00:00,202.18,202.24,202.17,202.22,30439
2020/06/30,15:01:00,202.23,202.23,202.07,202.09,56485
2020/06/30,15:02:00,202.09,202.11,201.87,201.90,85741
2020/06/30,15:03:00,201.90,202.02,201.87,201.99,55775
2020/06/30,15:04:00,201.99,202.02,201.84,201.88,53963
2020/06/30,15:05:00,201.88,201.97,201.85,201.90,62402
2020/06/30,15:06:00,201.90,202.03,201.87,201.91,83167
2020/06/30,15:07:00,201.91,201.91,201.72,201.85,149340
2020/06/30,15:08:00,201.85,201.93,201.80,201.86,63272
2020/06/30,15:09:00,201.86,202.01,201.85,202.00,33191
2020/06/30,15:10:00,202.00,202.01,201.88,201.92,44610
2020/06/30,15:11:00,201.92,201.98,201.89,201.96,31550
2020/06/30,15:12:00,201.96,202.10,201.96,202.09,49170
2020/06/30,15:13:00,202.09,202.10,201.95,201.98,30403
2020/06/30,15:14:00,201.98,202.09,201.96,202.01,49237
2020/06/30,15:15:00,202.01,202.05,201.84,201.88,57220
2020/06/30,15:16:00,201.89,201.90,201.66,201.90,102701
2020/06/30,15:17:00,201.88,201.94,201.70,201.78,76936
2020/06/30,15:18:00,201.78,201.88,201.75,201.84,57535
2020/06/30,15:19:00,201.82,201.88,201.73,201.83,61715
2020/06/30,15:20:00,201.83,201.85,201.75,201.80,45893
2020/06/30,15:21:00,201.80,201.86,201.65,201.70,54608
2020/06/30,15:22:00,201.74,201.88,201.71,201.87,71030
2020/06/30,15:23:00,201.87,202.00,201.84,201.95,73881
2020/06/30,15:24:00,201.95,202.12,201.94,202.09,80599
2020/06/30,15:25:00,202.09,202.17,202.05,202.10,100017
2020/06/30,15:26:00,202.10,202.17,202.03,202.06,57915
2020/06/30,15:27:00,202.07,202.20,202.05,202.16,83610
2020/06/30,15:28:00,202.18,202.19,202.08,202.16,54889
2020/06/30,15:29:00,202.16,202.16,202.06,202.07,50911
2020/06/30,15:30:00,202.07,202.07,202.02,202.05,51594
2020/06/30,15:31:00,202.05,202.14,201.97,202.13,56725
2020/06/30,15:32:00,202.14,202.35,202.04,202.30,188257
2020/06/30,15:33:00,202.32,202.41,202.24,202.35,113111
2020/06/30,15:34:00,202.35,202.47,202.31,202.46,70029
2020/06/30,15:35:00,202.45,202.48,202.37,202.44,76830
2020/06/30,15:36:00,202.44,202.44,202.34,202.39,57521
2020/06/30,15:37:00,202.39,202.46,202.37,202.46,78159
2020/06/30,15:38:00,202.46,202.46,202.26,202.34,71684
2020/06/30,15:39:00,202.34,202.42,202.32,202.38,83610
2020/06/30,15:40:00,202.38,202.42,202.32,202.41,60599
2020/06/30,15:41:00,202.41,202.48,202.41,202.48,73575
2020/06/30,15:42:00,202.48,202.48,202.35,202.42,90324
2020/06/30,15:43:00,202.43,202.49,202.35,202.47,80637
2020/06/30,15:44:00,202.47,202.49,202.41,202.46,79636
2020/06/30,15:45:00,202.46,202.53,202.44,202.46,94262
2020/06/30,15:46:00,202.46,202.67,202.43,202.52,131808
2020/06/30,15:47:00,202.52,202.60,202.40,202.54,112882
2020/06/30,15:48:00,202.54,202.54,202.38,202.48,124864
2020/06/30,15:49:00,202.48,202.50,202.38,202.46,120464
2020/06/30,15:50:00,202.47,202.79,202.45,202.79,206044
2020/06/30,15:51:00,202.77,203.85,202.77,203.18,481956
2020/06/30,15:52:00,203.35,203.35,203.19,203.34,247324
2020/06/30,15:53:00,203.58,203.59,203.55,203.59,313499
2020/06/30,15:54:00,203.53,203.92,203.21,203.51,487518
2020/07/01,09:31:00,203.14,203.24,202.61,202.94,704586
2020/07/01,09:32:00,202.94,203.36,202.91,203.04,150068
2020/07/01,09:33:00,203.04,203.43,203.03,203.39,149954
2020/07/01,09:34:00,203.39,203.73,203.34,203.68,221565
2020/07/01,09:35:00,203.68,203.77,203.04,203.04,200414
2020/07/01,09:36:00,203.04,203.04,202.63,202.75,201476
2020/07/01,09:37:00,202.75,202.77,202.20,202.25,164907
2020/07/01,09:38:00,202.25,202.33,201.93,202.19,184026
2020/07/01,09:39:00,202.17,202.17,201.77,202.04,183023
2020/07/01,09:40:00,202.04,202.35,201.93,202.33,146184
2020/07/01,09:41:00,202.33,202.66,202.31,202.62,144629
2020/07/01,09:42:00,202.62,202.95,202.61,202.81,132505
2020/07/01,09:43:00,202.81,203.14,202.81,203.14,118732
2020/07/01,09:44:00,203.14,203.24,202.98,203.01,99996
2020/07/01,09:45:00,203.01,203.31,202.90,203.27,109168
2020/07/01,09:46:00,203.27,203.29,202.96,203.09,126327
2020/07/01,09:47:00,203.09,203.11,202.33,202.47,153830
2020/07/01,09:48:00,202.47,202.56,202.27,202.34,111257
2020/07/01,09:49:00,202.34,202.73,202.29,202.59,139877
2020/07/01,09:50:00,202.61,202.78,202.56,202.74,67048
2020/07/01,09:51:00,202.74,203.03,202.68,202.92,115973
2020/07/01,09:52:00,202.92,203.04,202.78,202.89,93225
2020/07/01,09:53:00,202.89,202.89,202.46,202.46,99257
2020/07/01,09:54:00,202.46,202.65,202.40,202.60,99846
2020/07/01,09:55:00,202.62,202.69,202.35,202.52,126198
2020/07/01,09:56:00,202.52,202.64,202.08,202.12,118323
2020/07/01,09:57:00,202.12,202.30,202.00,202.29,100559
2020/07/01,09:58:00,202.29,202.35,202.07,202.10,84182
2020/07/01,09:59:00,202.10,202.46,202.10,202.42,52431
2020/07/01,10:00:00,202.42,202.80,202.33,202.73,117597
2020/07/01,10:01:00,202.73,203.09,202.59,202.97,158317
2020/07/01,10:02:00,202.97,203.10,202.89,203.04,86684
2020/07/01,10:03:00,203.06,203.22,202.95,202.99,106160
2020/07/01,10:04:00,202.99,203.18,202.88,203.16,74432
2020/07/01,10:05:00,203.17,203.28,203.03,203.16,69247
2020/07/01,10:06:00,203.16,203.37,203.12,203.33,93892
2020/07/01,10:07:00,203.33,203.50,203.29,203.47,144885
2020/07/01,10:08:00,203.47,203.72,203.41,203.64,120862
2020/07/01,10:09:00,203.64,203.75,203.61,203.71,95242
2020/07/01,10:10:00,203.70,203.75,203.58,203.61,74021
2020/07/01,10:11:00,203.61,203.65,203.49,203.53,54282
2020/07/01,10:12:00,203.53,203.63,203.29,203.32,107516
2020/07/01,10:13:00,203.32,203.56,203.22,203.51,84278
2020/07/01,10:14:00,203.51,203.57,203.15,203.16,43037
2020/07/01,10:15:00,203.15,203.42,203.08,203.27,74471
2020/07/01,10:16:00,203.27,203.50,203.26,203.45,59379
2020/07/01,10:17:00,203.45,203.57,203.39,203.42,71932
2020/07/01,10:18:00,203.42,203.60,203.41,203.55,43385
2020/07/01,10:19:00,203.55,203.62,203.35,203.35,62946
2020/07/01,10:20:00,203.35,203.41,203.26,203.39,45929
2020/07/01,10:21:00,203.39,203.50,203.27,203.35,47909
2020/07/01,10:22:00,203.36,203.45,203.30,203.34,39232
2020/07/01,10:23:00,203.34,203.38,203.19,203.20,92675
2020/07/01,10:24:00,203.20,203.42,203.20,203.40,55547
2020/07/01,10:25:00,203.39,203.48,203.27,203.44,53444
2020/07/01,10:26:00,203.44,203.64,203.42,203.55,67593
2020/07/01,10:27:00,203.55,203.87,203.51,203.86,75621
2020/07/01,10:28:00,203.86,203.91,203.66,203.81,63523
2020/07/01,10:29:00,203.81,203.98,203.81,203.95,74340
2020/07/01,10:30:00,203.94,204.12,203.94,204.00,129893
2020/07/01,10:31:00,204.00,204.10,203.83,203.96,73494
2020/07/01,10:32:00,203.96,204.25,203.96,204.15,81506
2020/07/01,10:33:00,204.15,204.34,204.13,204.33,84642
2020/07/01,10:34:00,204.33,204.34,204.08,204.30,78058
2020/07/01,10:35:00,204.30,204.38,204.21,204.31,72558
2020/07/01,10:36:00,204.32,204.40,204.15,204.16,83912
2020/07/01,10:37:00,204.16,204.33,204.14,204.25,60697
2020/07/01,10:38:00,204.26,204.33,204.21,204.29,40687
2020/07/01,10:39:00,204.29,204.31,204.13,204.16,55252
2020/07/01,10:40:00,204.16,204.25,204.11,204.20,47670
2020/07/01,10:41:00,204.20,204.32,204.18,204.29,71851
2020/07/01,10:42:00,204.29,204.41,204.25,204.35,63769
2020/07/01,10:43:00,204.35,204.41,204.16,204.19,61187
2020/07/01,10:44:00,204.19,204.32,204.13,204.18,85515
2020/07/01,10:45:00,204.17,204.22,204.08,204.09,89315
2020/07/01,10:46:00,204.09,204.16,203.92,203.92,85668
2020/07/01,10:47:00,203.92,203.99,203.78,203.84,65242
2020/07/01,10:48:00,203.86,204.06,203.85,204.05,39491
2020/07/01,10:49:00,204.04,204.28,204.04,204.27,60894
2020/07/01,10:50:00,204.27,204.27,203.84,203.90,54540
2020/07/01,10:51:00,203.90,203.94,203.69,203.85,69766
2020/07/01,10:52:00,203.85,204.09,203.85,204.09,51357
2020/07/01,10:53:00,204.09,204.32,204.08,204.30,51668
2020/07/01,10:54:00,204.30,204.35,204.18,204.29,54756
2020/07/01,10:55:00,204.29,204.37,204.25,204.35,36624
2020/07/01,10:56:00,204.35,204.36,204.17,204.29,89861
2020/07/01,10:57:00,204.28,204.37,204.24,204.29,34555
2020/07/01,10:58:00,204.29,204.35,204.21,204.31,44791
2020/07/01,10:59:00,204.31,204.47,204.26,204.42,79640
2020/07/01,11:00:00,204.42,204.52,204.34,204.49,78670
2020/07/01,11:01:00,204.49,204.73,204.48,204.64,108788
2020/07/01,11:02:00,204.67,204.72,204.51,204.61,99619
2020/07/01,11:03:00,204.60,204.66,204.40,204.61,86083
2020/07/01,11:04:00,204.61,204.70,204.61,204.69,50665
2020/07/01,11:05:00,204.69,204.79,204.65,204.71,67559
2020/07/01,11:06:00,204.71,204.81,204.70,204.77,65940
2020/07/01,11:07:00,204.78,204.80,204.56,204.67,54510
2020/07/01,11:08:00,204.67,204.85,204.60,204.84,58505
2020/07/01,11:09:00,204.84,204.90,204.71,204.75,66759
2020/07/01,11:10:00,204.75,204.91,204.66,204.89,58369
2020/07/01,11:11:00,204.89,204.92,204.73,204.77,52326
2020/07/01,11:12:00,204.80,204.80,204.57,204.73,72060
2020/07/01,11:13:00,204.73,204.88,204.67,204.84,46304
2020/07/01,11:14:00,204.84,204.94,204.84,204.93,62951
2020/07/01,11:15:00,204.93,204.94,204.81,204.92,51271
2020/07/01,11:16:00,204.92,204.96,204.85,204.95,44719
2020/07/01,11:17:00,204.95,204.99,204.87,204.91,66445
2020/07/01,11:18:00,204.93,204.97,204.81,204.95,62338
2020/07/01,11:19:00,204.96,204.96,204.84,204.92,40812
2020/07/01,11:20:00,204.92,204.98,204.72,204.89,69306
2020/07/01,11:21:00,204.89,204.90,204.70,204.75,52577
2020/07/01,11:22:00,204.76,204.78,204.63,204.68,44997
2020/07/01,11:23:00,204.68,204.84,204.67,204.70,54854
2020/07/01,11:24:00,204.70,204.87,204.67,204.81,40803
2020/07/01,11:25:00,204.81,204.88,204.78,204.84,36980
2020/07/01,11:26:00,204.84,204.91,204.79,204.90,47580
2020/07/01,11:27:00,204.90,204.93,204.60,204.70,68400
2020/07/01,11:28:00,204.70,204.91,204.70,204.89,61213
2020/07/01,11:29:00,204.89,205.00,204.64,204.72,329799
2020/07/01,11:30:00,204.72,204.86,204.34,204.42,95625
2020/07/01,11:31:00,204.42,204.57,204.36,204.50,94210
2020/07/01,11:32:00,204.50,204.58,204.40,204.42,35348
2020/07/01,11:33:00,204.42,204.50,204.30,204.35,71449
2020/07/01,11:34:00,204.35,204.48,204.35,204.37,50819
2020/07/01,11:35:00,204.37,204.44,204.28,204.39,50788
2020/07/01,11:36:00,204.38,204.50,204.36,204.45,34992
2020/07/01,11:37:00,204.45,204.55,204.34,204.52,58089
2020/07/01,11:38:00,204.52,204.62,204.48,204.53,72125
2020/07/01,11:39:00,204.53,204.64,204.41,204.63,59204
2020/07/01,11:40:00,204.63,204.73,204.58,204.68,53432
2020/07/01,11:41:00,204.68,204.72,204.57,204.67,52763
2020/07/01,11:42:00,204.67,204.86,204.67,204.84,47851
2020/07/01,11:43:00,204.85,204.87,204.81,204.86,30018
2020/07/01,11:44:00,204.86,204.98,204.85,204.94,47983
2020/07/01,11:45:00,204.94,205.03,204.90,205.03,69534
2020/07/01,11:46:00,205.03,205.08,204.98,205.07,66103
2020/07/01,11:47:00,205.08,205.09,204.93,205.07,82266
2020/07/01,11:48:00,205.07,205.22,205.06,205.15,87691
2020/07/01,11:49:00,205.15,205.18,205.07,205.18,38140
2020/07/01,11:50:00,205.19,205.23,205.12,205.21,49962
2020/07/01,11:51:00,205.21,205.24,205.15,205.17,26750
2020/07/01,11:52:00,205.16,205.17,205.04,205.13,34677
2020/07/01,11:53:00,205.12,205.12,204.98,205.10,49695
2020/07/01,11:54:00,205.10,205.22,205.10,205.20,41804
2020/07/01,11:55:00,205.20,205.25,205.08,205.14,49695
2020/07/01,11:56:00,205.14,205.31,205.09,205.16,64794
2020/07/01,11:57:00,205.15,205.32,205.11,205.29,61804
2020/07/01,11:58:00,205.29,205.29,205.06,205.13,53225
2020/07/01,11:59:00,205.13,205.30,204.92,204.97,119310
2020/07/01,12:00:00,204.97,205.07,204.90,204.90,55724
2020/07/01,12:01:00,204.90,204.98,204.83,204.83,49284
2020/07/01,12:02:00,204.83,204.94,204.83,204.84,38541
2020/07/01,12:03:00,204.85,204.87,204.75,204.77,39847
2020/07/01,12:04:00,204.77,204.87,204.77,204.78,43097
2020/07/01,12:05:00,204.78,204.92,204.78,204.84,55092
2020/07/01,12:06:00,204.84,204.89,204.83,204.85,28619
2020/07/01,12:07:00,204.84,204.93,204.82,204.85,44998
2020/07/01,12:08:00,204.85,204.99,204.81,204.98,55221
2020/07/01,12:09:00,204.98,205.06,204.93,205.05,66172
2020/07/01,12:10:00,205.05,205.07,204.94,205.02,98672
2020/07/01,12:11:00,205.02,205.02,204.84,204.85,34224
2020/07/01,12:12:00,204.85,204.96,204.79,204.95,42726
2020/07/01,12:13:00,204.95,205.00,204.89,204.98,34279
2020/07/01,12:14:00,204.98,205.02,204.91,204.94,26776
2020/07/01,12:15:00,204.94,204.95,204.85,204.89,38572
2020/07/01,12:16:00,204.92,204.93,204.83,204.85,31508
2020/07/01,12:17:00,204.85,204.85,204.71,204.71,39702
2020/07/01,12:18:00,204.71,204.97,204.68,204.95,68375
2020/07/01,12:19:00,204.95,205.06,204.94,205.04,57651
2020/07/01,12:20:00,205.05,205.06,204.97,204.99,35130
2020/07/01,12:21:00,204.99,204.99,204.86,204.91,38351
2020/07/01,12:22:00,204.90,204.99,204.86,204.95,31398
2020/07/01,12:23:00,204.95,205.00,204.91,204.93,30959
2020/07/01,12:24:00,204.93,204.98,204.91,204.97,30234
2020/07/01,12:25:00,204.97,205.00,204.97,204.99,46657
2020/07/01,12:26:00,204.99,205.05,204.97,205.03,29882
2020/07/01,12:27:00,205.03,205.08,205.01,205.06,30232
2020/07/01,12:28:00,205.06,205.08,205.03,205.08,37232
2020/07/01,12:29:00,205.08,205.09,205.01,205.02,31523
2020/07/01,12:30:00,205.02,205.05,204.90,204.96,29255
2020/07/01,12:31:00,204.96,205.02,204.95,205.01,26883
2020/07/01,12:32:00,205.01,205.19,205.01,205.18,44341
2020/07/01,12:33:00,205.18,205.27,205.18,205.21,59051
2020/07/01,12:34:00,205.21,205.34,205.19,205.23,42849
2020/07/01,12:35:00,205.23,205.27,205.12,205.14,39708
2020/07/01,12:36:00,205.14,205.25,205.13,205.23,30294
2020/07/01,12:37:00,205.23,205.28,205.19,205.19,37317
2020/07/01,12:38:00,205.19,205.24,205.09,205.16,30098
2020/07/01,12:39:00,205.15,205.30,204.96,205.05,74504
2020/07/01,12:40:00,205.14,205.30,205.14,205.27,62271
2020/07/01,12:41:00,205.27,205.29,205.14,205.21,32200
2020/07/01,12:42:00,205.21,205.21,205.11,205.15,27819
2020/07/01,12:43:00,205.13,205.25,205.13,205.19,38246
2020/07/01,12:44:00,205.20,205.23,205.09,205.16,27938
2020/07/01,12:45:00,205.16,205.23,205.13,205.23,16993
2020/07/01,12:46:00,205.23,205.31,204.92,204.95,65056
2020/07/01,12:47:00,204.80,204.92,204.51,204.85,287313
2020/07/01,12:48:00,204.91,205.05,204.78,204.99,63646
2020/07/01,12:49:00,204.99,205.14,204.96,205.02,27526
2020/07/01,12:50:00,205.03,205.05,204.84,204.92,30398
2020/07/01,12:51:00,204.92,205.01,204.82,204.94,19969
2020/07/01,12:52:00,204.94,205.01,204.85,204.86,19448
2020/07/01,12:53:00,204.86,204.92,204.69,204.71,78141
2020/07/01,12:54:00,204.71,204.77,204.58,204.63,46378
2020/07/01,12:55:00,204.62,204.74,204.54,204.69,56108
2020/07/01,12:56:00,204.69,204.89,204.69,204.84,63216
2020/07/01,12:57:00,204.84,204.89,204.75,204.78,52454
2020/07/01,12:58:00,204.78,204.94,204.70,204.89,28614
2020/07/01,12:59:00,204.89,204.90,204.81,204.82,19627
2020/07/01,13:00:00,204.83,204.87,204.75,204.76,33958
2020/07/01,13:01:00,204.76,204.84,204.67,204.75,29568
2020/07/01,13:02:00,204.75,204.82,204.65,204.77,34154
2020/07/01,13:03:00,204.77,204.82,204.68,204.70,24917
2020/07/01,13:04:00,204.70,204.71,204.56,204.57,45435
2020/07/01,13:05:00,204.57,204.60,204.43,204.50,86349
2020/07/01,13:06:00,204.50,204.58,204.50,204.56,49024
2020/07/01,13:07:00,204.56,204.59,204.51,204.58,29497
2020/07/01,13:08:00,204.59,204.59,204.40,204.41,41976
2020/07/01,13:09:00,204.42,204.42,204.21,204.25,74906
2020/07/01,13:10:00,204.26,204.32,204.15,204.18,46475
2020/07/01,13:11:00,204.17,204.19,204.01,204.11,79116
2020/07/01,13:12:00,204.10,204.27,204.08,204.16,44229
2020/07/01,13:13:00,204.16,204.18,204.05,204.05,34005
2020/07/01,13:14:00,204.05,204.20,204.04,204.18,45573
2020/07/01,13:15:00,204.18,204.23,204.07,204.21,53546
2020/07/01,13:16:00,204.21,204.23,204.13,204.23,33835
2020/07/01,13:17:00,204.22,204.23,204.11,204.17,44403
2020/07/01,13:18:00,204.17,204.50,204.17,204.49,51823
2020/07/01,13:19:00,204.49,204.52,204.41,204.47,37156
2020/07/01,13:20:00,204.47,204.51,204.42,204.46,29609
2020/07/01,13:21:00,204.46,204.48,204.39,204.40,24661
2020/07/01,13:22:00,204.42,204.49,204.33,204.48,33708
2020/07/01,13:23:00,204.48,204.59,204.48,204.58,43711
2020/07/01,13:24:00,204.58,204.73,204.58,204.67,34344
2020/07/01,13:25:00,204.67,204.82,204.64,204.82,55249
2020/07/01,13:26:00,204.82,204.89,204.81,204.87,34588
2020/07/01,13:27:00,204.87,204.95,204.84,204.92,44783
2020/07/01,13:28:00,204.92,204.97,204.89,204.96,33729
2020/07/01,13:29:00,204.96,204.98,204.91,204.93,26337
2020/07/01,13:30:00,204.93,205.01,204.91,204.94,66474
2020/07/01,13:31:00,204.94,205.00,204.92,204.99,32614
2020/07/01,13:32:00,204.99,205.00,204.88,204.98,54252
2020/07/01,13:33:00,204.98,205.08,204.98,205.02,92058
2020/07/01,13:34:00,205.02,205.12,205.02,205.10,28698
2020/07/01,13:35:00,205.10,205.11,205.00,205.03,29282
2020/07/01,13:36:00,205.02,205.02,204.91,205.00,36272
2020/07/01,13:37:00,205.00,205.10,204.99,205.00,30454
2020/07/01,13:38:00,205.00,205.14,204.99,205.10,26046
2020/07/01,13:39:00,205.10,205.20,205.09,205.20,31947
2020/07/01,13:40:00,205.20,205.32,205.16,205.31,77768
2020/07/01,13:41:00,205.31,205.38,204.97,205.15,97912
2020/07/01,13:42:00,205.15,205.21,205.04,205.04,30247
2020/07/01,13:43:00,205.04,205.09,205.00,205.06,37388
2020/07/01,13:44:00,205.06,205.09,205.01,205.05,22747
2020/07/01,13:45:00,205.05,205.06,204.85,204.96,42098
2020/07/01,13:46:00,204.96,205.11,204.84,204.84,51811
2020/07/01,13:47:00,204.84,204.96,204.83,204.85,47670
2020/07/01,13:48:00,204.85,204.88,204.70,204.72,41809
2020/07/01,13:49:00,204.72,204.89,204.72,204.87,42735
2020/07/01,13:50:00,204.87,204.90,204.84,204.87,40690
2020/07/01,13:51:00,204.87,204.90,204.69,204.84,81916
2020/07/01,13:52:00,204.84,205.08,204.84,205.03,55111
2020/07/01,13:53:00,205.03,205.35,205.03,205.33,139286
2020/07/01,13:54:00,205.33,205.37,205.29,205.36,74466
2020/07/01,13:55:00,205.35,205.36,205.24,205.34,63204
2020/07/01,13:56:00,205.34,205.40,205.28,205.38,48806
2020/07/01,13:57:00,205.38,205.40,205.30,205.39,31841
2020/07/01,13:58:00,205.39,205.41,205.30,205.32,55917
2020/07/01,13:59:00,205.32,205.32,205.18,205.24,38586
2020/07/01,14:00:00,205.23,205.39,205.20,205.33,39481
2020/07/01,14:01:00,205.33,205.36,205.12,205.24,46695
2020/07/01,14:02:00,205.24,205.45,205.23,205.42,79838
2020/07/01,14:03:00,205.42,205.46,205.30,205.40,41322
2020/07/01,14:04:00,205.38,205.48,205.38,205.41,43622
2020/07/01,14:05:00,205.41,205.55,205.41,205.55,107160
2020/07/01,14:06:00,205.55,205.58,205.42,205.50,63770
2020/07/01,14:07:00,205.50,205.58,205.44,205.50,70304
2020/07/01,14:08:00,205.50,205.69,205.49,205.62,101128
2020/07/01,14:09:00,205.64,205.74,205.61,205.72,53751
2020/07/01,14:10:00,205.74,205.88,205.73,205.77,87643
2020/07/01,14:11:00,205.77,205.93,205.73,205.79,76589
2020/07/01,14:12:00,205.79,205.81,205.63,205.79,59042
2020/07/01,14:13:00,205.79,205.91,205.78,205.89,71379
2020/07/01,14:14:00,205.89,205.91,205.79,205.84,40882
2020/07/01,14:15:00,205.85,205.91,205.84,205.91,52885
2020/07/01,14:16:00,205.91,205.94,205.80,205.91,58523
2020/07/01,14:17:00,205.91,205.93,205.82,205.83,35028
2020/07/01,14:18:00,205.83,205.84,205.74,205.80,56962
2020/07/01,14:19:00,205.80,205.83,205.74,205.78,42420
2020/07/01,14:20:00,205.78,205.83,205.71,205.73,49965
2020/07/01,14:21:00,205.73,205.76,205.68,205.72,52949
2020/07/01,14:22:00,205.72,205.75,205.66,205.74,50323
2020/07/01,14:23:00,205.74,205.76,205.59,205.68,51884
2020/07/01,14:24:00,205.69,205.71,205.45,205.45,71733
2020/07/01,14:25:00,205.45,205.56,205.37,205.42,60306
2020/07/01,14:26:00,205.42,205.55,205.34,205.38,54923
2020/07/01,14:27:00,205.38,205.62,205.33,205.61,62726
2020/07/01,14:28:00,205.60,205.68,205.55,205.68,51332
2020/07/01,14:29:00,205.68,205.80,205.65,205.78,46387
2020/07/01,14:30:00,205.79,205.80,205.67,205.70,43874
2020/07/01,14:31:00,205.70,205.87,205.70,205.87,35968
2020/07/01,14:32:00,205.87,205.96,205.82,205.92,70835
2020/07/01,14:33:00,205.92,205.97,205.75,205.84,79629
2020/07/01,14:34:00,205.84,205.93,205.64,205.75,84595
2020/07/01,14:35:00,205.80,205.90,205.61,205.69,130394
2020/07/01,14:36:00,205.69,205.77,205.50,205.55,65481
2020/07/01,14:37:00,205.55,205.60,205.41,205.46,53570
2020/07/01,14:38:00,205.46,205.58,205.43,205.52,50191
2020/07/01,14:39:00,205.52,205.64,205.52,205.61,37605
2020/07/01,14:40:00,205.61,205.66,205.52,205.55,36290
2020/07/01,14:41:00,205.55,205.68,205.55,205.68,52167
2020/07/01,14:42:00,205.68,205.69,205.59,205.63,40459
2020/07/01,14:43:00,205.63,205.77,205.61,205.62,36642
2020/07/01,14:44:00,205.60,205.65,205.44,205.50,49440
2020/07/01,14:45:00,205.50,205.56,205.40,205.44,38005
2020/07/01,14:46:00,205.44,205.57,205.31,205.41,53555
2020/07/01,14:47:00,205.41,205.65,205.40,205.65,47575
2020/07/01,14:48:00,205.65,205.73,205.59,205.73,32827
2020/07/01,14:49:00,205.73,205.76,205.59,205.61,30733
2020/07/01,14:50:00,205.61,205.64,205.49,205.53,31228
2020/07/01,14:51:00,205.53,205.59,205.49,205.52,33491
2020/07/01,14:52:00,205.52,205.57,205.45,205.55,36364
2020/07/01,14:53:00,205.55,205.62,205.54,205.56,24719
2020/07/01,14:54:00,205.56,205.66,205.50,205.65,35633
2020/07/01,14:55:00,205.64,205.64,205.57,205.60,33893
2020/07/01,14:56:00,205.60,205.63,205.49,205.58,37196
2020/07/01,14:57:00,205.58,205.68,205.56,205.62,47474
2020/07/01,14:58:00,205.62,205.71,205.62,205.69,53417
2020/07/01,14:59:00,205.69,205.73,205.63,205.69,36450
2020/07/01,15:00:00,205.69,205.69,205.55,205.60,38196
2020/07/01,15:01:00,205.60,205.64,205.53,205.57,32504
2020/07/01,15:02:00,205.57,205.72,205.57,205.72,42694
2020/07/01,15:03:00,205.71,205.73,205.57,205.61,43205
2020/07/01,15:04:00,205.61,205.69,205.57,205.66,35021
2020/07/01,15:05:00,205.66,205.86,205.66,205.83,68660
2020/07/01,15:06:00,205.83,205.87,205.80,205.83,37266
2020/07/01,15:07:00,205.83,205.90,205.81,205.87,31022
2020/07/01,15:08:00,205.86,205.91,205.77,205.91,64957
2020/07/01,15:09:00,205.89,206.00,205.89,205.96,71776
2020/07/01,15:10:00,205.96,205.98,205.89,205.92,34780
2020/07/01,15:11:00,205.92,205.96,205.83,205.94,35604
2020/07/01,15:12:00,205.94,205.97,205.91,205.96,34050
2020/07/01,15:13:00,205.96,205.97,205.74,205.75,48104
2020/07/01,15:14:00,205.75,205.88,205.67,205.85,35264
2020/07/01,15:15:00,205.85,206.00,205.85,205.97,38468
2020/07/01,15:16:00,205.97,206.00,205.89,205.91,60098
2020/07/01,15:17:00,205.91,205.96,205.82,205.87,51229
2020/07/01,15:18:00,205.87,205.92,205.84,205.87,26010
2020/07/01,15:19:00,205.86,205.96,205.85,205.95,51224
2020/07/01,15:20:00,205.95,205.99,205.92,205.98,38238
2020/07/01,15:21:00,205.98,206.03,205.96,206.03,102060
2020/07/01,15:22:00,206.02,206.16,206.02,206.13,62782
2020/07/01,15:23:00,206.13,206.16,206.07,206.10,37131
2020/07/01,15:24:00,206.10,206.16,206.04,206.09,54731
2020/07/01,15:25:00,206.09,206.20,206.09,206.15,71028
2020/07/01,15:26:00,206.15,206.22,206.04,206.09,73824
2020/07/01,15:27:00,206.09,206.20,206.02,206.19,34691
2020/07/01,15:28:00,206.20,206.31,206.18,206.30,64248
2020/07/01,15:29:00,206.30,206.34,206.26,206.32,59253
2020/07/01,15:30:00,206.32,206.34,206.17,206.18,60853
2020/07/01,15:31:00,206.18,206.24,206.12,206.13,57489
2020/07/01,15:32:00,206.13,206.13,205.94,206.09,89382
2020/07/01,15:33:00,206.09,206.26,206.07,206.18,71853
2020/07/01,15:34:00,206.18,206.30,206.13,206.23,49895
2020/07/01,15:35:00,206.23,206.35,206.10,206.12,63172
2020/07/01,15:36:00,206.11,206.18,206.04,206.04,44277
2020/07/01,15:37:00,206.04,206.04,205.81,205.94,75346
2020/07/01,15:38:00,205.94,206.00,205.83,205.89,56614
2020/07/01,15:39:00,205.89,205.96,205.83,205.96,56066
2020/07/01,15:40:00,205.96,206.08,205.92,206.01,63093
2020/07/01,15:41:00,206.01,206.09,205.91,206.08,58791
2020/07/01,15:42:00,206.08,206.23,206.06,206.21,84708
2020/07/01,15:43:00,206.21,206.24,206.07,206.15,82163
2020/07/01,15:44:00,206.15,206.20,206.07,206.13,70514
2020/07/01,15:45:00,206.13,206.13,205.94,206.07,51625
2020/07/01,15:46:00,206.07,206.14,205.90,206.12,96160
2020/07/01,15:47:00,206.12,206.29,206.11,206.22,80738
2020/07/01,15:48:00,206.22,206.26,206.06,206.08,84829
2020/07/01,15:49:00,206.08,206.11,206.02,206.09,49307
2020/07/01,15:50:00,206.08,206.25,206.07,206.16,80469
2020/07/01,15:51:00,206.16,206.16,205.80,205.80,158010
2020/07/01,15:52:00,205.76,205.76,205.38,205.54,196059
2020/07/01,15:53:00,205.42,205.71,205.42,205.59,108301
2020/07/01,15:54:00,205.59,205.67,205.54,205.66,102943
2020/07/01,15:55:00,205.66,205.66,205.26,205.27,201342
2020/07/01,15:56:00,205.27,205.33,205.06,205.20,178765
2020/07/01,15:57:00,205.03,205.10,204.79,205.06,175108
2020/07/01,15:58:00,204.93,205.07,204.93,205.05,148650
2020/07/01,15:59:00,204.88,205.45,204.57,204.70,404969
2020/07/02,09:31:00,205.68,206.00,205.00,205.34,242383
2020/07/02,09:32:00,205.34,205.62,205.10,205.56,165524
2020/07/02,09:33:00,205.58,206.00,205.44,205.93,221984
2020/07/02,09:34:00,205.94,205.98,205.76,205.92,171417
2020/07/02,09:35:00,205.92,206.05,205.87,205.90,200890
2020/07/02,09:36:00,205.90,206.50,205.90,206.42,165521
2020/07/02,09:37:00,206.42,206.60,206.41,206.42,218246
2020/07/02,09:38:00,206.42,206.59,206.24,206.55,123048
2020/07/02,09:39:00,206.55,206.58,206.05,206.10,128635
2020/07/02,09:40:00,206.10,206.48,206.10,206.41,101429
2020/07/02,09:41:00,206.41,206.79,206.41,206.75,161735
2020/07/02,09:42:00,206.75,207.09,206.69,207.08,190471
2020/07/02,09:43:00,207.08,207.28,207.05,207.16,165896
2020/07/02,09:44:00,207.16,207.24,207.04,207.24,128410
2020/07/02,09:45:00,207.22,207.30,207.11,207.22,114351
2020/07/02,09:46:00,207.22,207.24,206.97,207.10,143477
2020/07/02,09:47:00,207.10,207.24,207.02,207.22,90956
2020/07/02,09:48:00,207.22,207.24,207.03,207.10,92517
2020/07/02,09:49:00,207.10,207.22,206.84,207.00,188333
2020/07/02,09:50:00,207.02,207.05,206.90,206.93,120624
2020/07/02,09:51:00,206.93,207.03,206.88,206.99,85811
2020/07/02,09:52:00,206.99,207.08,206.89,207.04,74210
2020/07/02,09:53:00,207.04,207.44,207.04,207.41,179004
2020/07/02,09:54:00,207.41,207.59,207.32,207.56,141384
2020/07/02,09:55:00,207.56,207.57,207.42,207.51,127408
2020/07/02,09:56:00,207.51,207.61,207.26,207.31,164082
2020/07/02,09:57:00,207.31,207.66,207.22,207.65,177849
2020/07/02,09:58:00,207.65,207.71,207.51,207.57,76910
2020/07/02,09:59:00,207.57,207.63,207.50,207.57,86942
2020/07/02,10:00:00,207.57,207.59,207.37,207.44,116967
2020/07/02,10:01:00,207.43,207.53,207.26,207.37,127360
2020/07/02,10:02:00,207.37,207.50,207.20,207.37,82908
2020/07/02,10:03:00,207.37,207.56,207.32,207.47,107722
2020/07/02,10:04:00,207.47,207.48,207.32,207.37,62710
2020/07/02,10:05:00,207.36,207.45,207.18,207.22,79882
2020/07/02,10:06:00,207.22,207.35,207.17,207.17,57739
2020/07/02,10:07:00,207.17,207.33,207.11,207.30,45502
2020/07/02,10:08:00,207.30,207.31,206.94,206.97,130889
2020/07/02,10:09:00,206.96,207.10,206.96,207.05,77286
2020/07/02,10:10:00,207.05,207.25,207.05,207.16,50600
2020/07/02,10:11:00,207.16,207.20,207.00,207.04,79127
2020/07/02,10:12:00,207.04,207.11,206.95,206.95,63141
2020/07/02,10:13:00,206.95,207.00,206.76,206.85,76219
2020/07/02,10:14:00,206.85,206.86,206.59,206.61,88226
2020/07/02,10:15:00,206.61,206.93,206.60,206.93,85882
2020/07/02,10:16:00,206.93,207.11,206.93,207.10,67674
2020/07/02,10:17:00,207.10,207.15,207.06,207.15,48207
2020/07/02,10:18:00,207.15,207.31,207.10,207.26,92961
2020/07/02,10:19:00,207.26,207.38,207.21,207.28,94189
2020/07/02,10:20:00,207.30,207.35,207.18,207.26,60096
2020/07/02,10:21:00,207.26,207.34,207.22,207.29,59380
2020/07/02,10:22:00,207.29,207.39,207.20,207.31,61317
2020/07/02,10:23:00,207.31,207.31,207.07,207.30,88061
2020/07/02,10:24:00,207.29,207.40,207.18,207.18,82036
2020/07/02,10:25:00,207.18,207.35,207.18,207.25,55895
2020/07/02,10:26:00,207.25,207.37,207.23,207.34,58018
2020/07/02,10:27:00,207.34,207.36,207.05,207.06,63160
2020/07/02,10:28:00,207.05,207.10,206.80,206.82,108181
2020/07/02,10:29:00,206.82,206.91,206.61,206.73,96232
2020/07/02,10:30:00,206.73,206.74,206.47,206.60,115193
2020/07/02,10:31:00,206.60,206.77,206.52,206.68,90316
2020/07/02,10:32:00,206.68,206.84,206.68,206.81,57674
2020/07/02,10:33:00,206.81,206.87,206.73,206.84,62625
2020/07/02,10:34:00,206.84,206.89,206.67,206.72,75339
2020/07/02,10:35:00,206.73,206.73,206.37,206.50,114251
2020/07/02,10:36:00,206.50,206.86,206.45,206.81,76713
2020/07/02,10:37:00,206.81,206.81,206.67,206.75,70569
2020/07/02,10:38:00,206.74,206.91,206.53,206.91,86058
2020/07/02,10:39:00,206.91,207.14,206.87,207.13,76497
2020/07/02,10:40:00,207.13,207.34,207.13,207.28,91412
2020/07/02,10:41:00,207.28,207.45,207.23,207.45,83247
2020/07/02,10:42:00,207.46,207.66,207.36,207.64,180347
2020/07/02,10:43:00,207.64,207.88,207.57,207.78,162572
2020/07/02,10:44:00,207.78,207.84,207.69,207.81,69943
2020/07/02,10:45:00,207.81,207.99,207.79,207.88,140862
2020/07/02,10:46:00,207.88,207.93,207.81,207.88,59015
2020/07/02,10:47:00,207.88,207.97,207.86,207.93,77548
2020/07/02,10:48:00,207.93,207.97,207.81,207.89,75707
2020/07/02,10:49:00,207.89,207.95,207.62,207.67,87353
2020/07/02,10:50:00,207.67,207.87,207.67,207.78,54684
2020/07/02,10:51:00,207.78,207.92,207.69,207.74,69401
2020/07/02,10:52:00,207.74,207.77,207.44,207.44,88785
2020/07/02,10:53:00,207.45,207.45,207.21,207.29,87200
2020/07/02,10:54:00,207.29,207.75,207.27,207.74,84196
2020/07/02,10:55:00,207.74,207.75,207.54,207.73,61810
2020/07/02,10:56:00,207.73,207.97,207.68,207.88,92937
2020/07/02,10:57:00,207.88,207.88,207.72,207.81,50651
2020/07/02,10:58:00,207.81,207.90,207.68,207.74,54744
2020/07/02,10:59:00,207.74,207.88,207.70,207.77,45878
2020/07/02,11:00:00,207.80,207.87,207.60,207.70,78551
2020/07/02,11:01:00,207.70,207.70,207.53,207.57,87780
2020/07/02,11:02:00,207.55,207.55,207.35,207.48,74372
2020/07/02,11:03:00,207.48,207.48,207.02,207.14,144662
2020/07/02,11:04:00,207.14,207.14,206.65,206.66,140359
2020/07/02,11:05:00,206.66,206.94,206.66,206.87,94312
2020/07/02,11:06:00,206.87,207.25,206.84,207.12,107077
2020/07/02,11:07:00,207.12,207.24,207.09,207.16,47337
2020/07/02,11:08:00,207.16,207.25,207.08,207.13,30419
2020/07/02,11:09:00,207.13,207.23,207.05,207.12,42966
2020/07/02,11:10:00,207.12,207.12,206.98,207.03,58782
2020/07/02,11:11:00,207.03,207.08,206.69,206.92,81928
2020/07/02,11:12:00,206.94,207.20,206.90,207.05,71547
2020/07/02,11:13:00,207.05,207.17,206.90,206.96,34249
2020/07/02,11:14:00,206.94,207.04,206.82,207.01,40017
2020/07/02,11:15:00,207.01,207.10,206.84,206.96,73594
2020/07/02,11:16:00,206.96,207.02,206.74,206.75,56788
2020/07/02,11:17:00,206.75,206.95,206.74,206.89,51695
2020/07/02,11:18:00,206.89,206.98,206.89,206.96,78538
2020/07/02,11:19:00,206.96,206.96,206.85,206.90,45896
2020/07/02,11:20:00,206.90,206.98,206.85,206.94,37240
2020/07/02,11:21:00,206.94,206.96,206.82,206.91,42676
2020/07/02,11:22:00,206.91,206.91,206.64,206.71,66874
2020/07/02,11:23:00,206.70,206.82,206.59,206.77,70558
2020/07/02,11:24:00,206.77,206.79,206.61,206.62,41995
2020/07/02,11:25:00,206.62,206.82,206.55,206.70,75695
2020/07/02,11:26:00,206.70,206.71,206.50,206.57,51480
2020/07/02,11:27:00,206.57,206.62,206.43,206.47,69666
2020/07/02,11:28:00,206.47,206.53,206.32,206.35,70947
2020/07/02,11:29:00,206.35,206.45,206.19,206.19,72912
2020/07/02,11:30:00,206.18,206.29,206.06,206.28,73477
2020/07/02,11:31:00,206.28,206.38,206.20,206.35,89807
2020/07/02,11:32:00,206.35,206.55,206.35,206.53,74969
2020/07/02,11:33:00,206.53,206.75,206.39,206.71,87910
2020/07/02,11:34:00,206.71,206.72,206.61,206.72,64215
2020/07/02,11:35:00,206.71,206.72,206.58,206.65,41755
2020/07/02,11:36:00,206.65,206.78,206.62,206.75,32837
2020/07/02,11:37:00,206.76,206.77,206.62,206.66,37168
2020/07/02,11:38:00,206.66,206.77,206.63,206.76,41779
2020/07/02,11:39:00,206.76,206.91,206.74,206.85,70573
2020/07/02,11:40:00,206.85,206.85,206.75,206.78,36776
2020/07/02,11:41:00,206.77,206.88,206.65,206.84,47303
2020/07/02,11:42:00,206.84,206.87,206.73,206.73,45395
2020/07/02,11:43:00,206.75,206.79,206.71,206.77,20043
2020/07/02,11:44:00,206.77,206.92,206.70,206.92,52685
2020/07/02,11:45:00,206.92,206.94,206.86,206.90,53819
2020/07/02,11:46:00,206.90,206.90,206.79,206.81,39125
2020/07/02,11:47:00,206.80,206.92,206.80,206.89,28288
2020/07/02,11:48:00,206.89,206.89,206.58,206.65,39905
2020/07/02,11:49:00,206.65,206.72,206.60,206.64,31033
2020/07/02,11:50:00,206.64,206.64,206.46,206.54,37198
2020/07/02,11:51:00,206.52,206.61,206.47,206.50,34931
2020/07/02,11:52:00,206.50,206.56,206.44,206.48,41266
2020/07/02,11:53:00,206.48,206.58,206.45,206.52,35652
2020/07/02,11:54:00,206.52,206.73,206.51,206.71,54179
2020/07/02,11:55:00,206.72,206.91,206.72,206.90,57414
2020/07/02,11:56:00,206.90,206.96,206.85,206.96,70117
2020/07/02,11:57:00,206.96,207.00,206.78,206.85,48937
2020/07/02,11:58:00,206.84,206.96,206.77,206.96,39798
2020/07/02,11:59:00,206.96,207.04,206.93,206.93,48005
2020/07/02,12:00:00,206.93,207.09,206.89,207.03,41091
2020/07/02,12:01:00,207.03,207.08,206.81,206.84,107394
2020/07/02,12:02:00,206.84,206.89,206.77,206.83,41278
2020/07/02,12:03:00,206.83,206.96,206.74,206.76,47057
2020/07/02,12:04:00,206.76,206.80,206.66,206.80,54605
2020/07/02,12:05:00,206.80,206.87,206.75,206.83,33471
2020/07/02,12:06:00,206.83,206.97,206.83,206.96,43194
2020/07/02,12:07:00,206.96,207.08,206.96,207.07,38160
2020/07/02,12:08:00,207.07,207.08,206.94,207.01,37646
2020/07/02,12:09:00,207.01,207.07,206.99,207.04,29851
2020/07/02,12:10:00,207.04,207.12,207.04,207.10,43331
2020/07/02,12:11:00,207.10,207.14,207.04,207.14,29977
2020/07/02,12:12:00,207.14,207.21,207.11,207.11,34142
2020/07/02,12:13:00,207.11,207.24,207.03,207.22,38550
2020/07/02,12:14:00,207.22,207.37,207.22,207.22,51299
2020/07/02,12:15:00,207.22,207.33,207.21,207.24,35874
2020/07/02,12:16:00,207.24,207.30,207.12,207.15,33212
2020/07/02,12:17:00,207.14,207.15,207.06,207.15,30268
2020/07/02,12:18:00,207.15,207.31,207.15,207.27,45787
2020/07/02,12:19:00,207.27,207.42,207.27,207.37,46079
2020/07/02,12:20:00,207.37,207.52,207.35,207.50,82922
2020/07/02,12:21:00,207.50,207.57,207.44,207.56,40332
2020/07/02,12:22:00,207.56,207.61,207.41,207.44,35459
2020/07/02,12:23:00,207.43,207.52,207.39,207.43,25909
2020/07/02,12:24:00,207.43,207.58,207.43,207.53,27816
2020/07/02,12:25:00,207.54,207.60,207.42,207.47,37025
2020/07/02,12:26:00,207.47,207.53,207.46,207.48,27284
2020/07/02,12:27:00,207.49,207.50,207.33,207.50,32322
2020/07/02,12:28:00,207.50,207.54,207.38,207.40,31686
2020/07/02,12:29:00,207.40,207.46,207.35,207.43,25715
2020/07/02,12:30:00,207.43,207.50,207.43,207.50,23508
2020/07/02,12:31:00,207.50,207.58,207.46,207.58,38147
2020/07/02,12:32:00,207.58,207.62,207.45,207.55,35079
2020/07/02,12:33:00,207.55,207.62,207.51,207.56,42073
2020/07/02,12:34:00,207.56,207.57,207.50,207.51,20435
2020/07/02,12:35:00,207.51,207.66,207.51,207.56,25757
2020/07/02,12:36:00,207.56,207.66,207.54,207.63,27293
2020/07/02,12:37:00,207.64,207.65,207.52,207.52,21726
2020/07/02,12:38:00,207.51,207.56,207.39,207.55,37318
2020/07/02,12:39:00,207.53,207.68,207.52,207.63,37291
2020/07/02,12:40:00,207.63,207.73,207.62,207.65,39058
2020/07/02,12:41:00,207.65,207.67,207.56,207.63,27205
2020/07/02,12:42:00,207.64,207.81,207.62,207.81,50046
2020/07/02,12:43:00,207.82,207.82,207.68,207.73,45309
2020/07/02,12:44:00,207.73,207.78,207.70,207.77,25953
2020/07/02,12:45:00,207.77,207.80,207.71,207.76,22358
2020/07/02,12:46:00,207.76,207.80,207.74,207.79,22713
2020/07/02,12:47:00,207.77,207.82,207.73,207.79,25152
2020/07/02,12:48:00,207.79,207.84,207.77,207.81,33117
2020/07/02,12:49:00,207.81,207.87,207.80,207.85,29328
2020/07/02,12:50:00,207.84,207.85,207.73,207.76,45997
2020/07/02,12:51:00,207.76,207.78,207.63,207.68,48697
2020/07/02,12:52:00,207.67,207.77,207.63,207.66,32131
2020/07/02,12:53:00,207.66,207.68,207.46,207.55,42569
2020/07/02,12:54:00,207.53,207.58,207.49,207.53,23747
2020/07/02,12:55:00,207.53,207.53,207.39,207.46,37627
2020/07/02,12:56:00,207.46,207.58,207.42,207.53,47920
2020/07/02,12:57:00,207.53,207.64,207.51,207.61,29465
2020/07/02,12:58:00,207.61,207.73,207.57,207.69,47442
2020/07/02,12:59:00,207.69,207.79,207.65,207.73,56111
2020/07/02,13:00:00,207.73,207.90,207.73,207.88,53827
2020/07/02,13:01:00,207.88,207.92,207.75,207.84,49973
2020/07/02,13:02:00,207.84,207.88,207.81,207.83,38767
2020/07/02,13:03:00,207.83,207.95,207.83,207.94,52544
2020/07/02,13:04:00,207.94,207.94,207.81,207.81,22947
2020/07/02,13:05:00,207.81,207.83,207.78,207.79,23921
2020/07/02,13:06:00,207.79,207.81,207.77,207.81,30862
2020/07/02,13:07:00,207.81,207.83,207.78,207.82,13606
2020/07/02,13:08:00,207.81,207.84,207.75,207.77,54404
2020/07/02,13:09:00,207.77,207.86,207.76,207.81,23787
2020/07/02,13:10:00,207.81,207.85,207.78,207.79,21008
2020/07/02,13:11:00,207.79,207.80,207.71,207.74,26424
2020/07/02,13:12:00,207.74,207.78,207.66,207.75,29743
2020/07/02,13:13:00,207.75,207.82,207.74,207.76,14726
2020/07/02,13:14:00,207.76,207.78,207.71,207.73,18673
2020/07/02,13:15:00,207.73,207.74,207.56,207.65,36387
2020/07/02,13:16:00,207.65,207.66,207.52,207.61,28494
2020/07/02,13:17:00,207.61,207.76,207.60,207.74,38703
2020/07/02,13:18:00,207.74,207.86,207.72,207.84,41863
2020/07/02,13:19:00,207.84,207.84,207.71,207.73,26935
2020/07/02,13:20:00,207.73,207.77,207.68,207.75,27143
2020/07/02,13:21:00,207.75,207.80,207.72,207.73,25689
2020/07/02,13:22:00,207.74,207.80,207.73,207.77,19165
2020/07/02,13:23:00,207.77,207.88,207.77,207.88,36572
2020/07/02,13:24:00,207.88,207.92,207.85,207.92,31501
2020/07/02,13:25:00,207.92,207.95,207.91,207.92,29196
2020/07/02,13:26:00,207.92,207.94,207.88,207.91,24092
2020/07/02,13:27:00,207.91,207.91,207.82,207.86,23743
2020/07/02,13:28:00,207.86,207.86,207.80,207.85,41684
2020/07/02,13:29:00,207.85,207.85,207.75,207.77,37553
2020/07/02,13:30:00,207.77,207.89,207.69,207.85,65823
2020/07/02,13:31:00,207.85,207.95,207.80,207.89,41789
2020/07/02,13:32:00,207.89,207.96,207.88,207.95,25450
2020/07/02,13:33:00,207.95,207.96,207.86,207.86,27011
2020/07/02,13:34:00,207.86,207.89,207.85,207.86,18521
2020/07/02,13:35:00,207.86,207.90,207.83,207.90,18693
2020/07/02,13:36:00,207.90,207.93,207.89,207.92,20864
2020/07/02,13:37:00,207.93,207.98,207.88,207.97,46305
2020/07/02,13:38:00,207.97,208.02,207.75,207.75,170891
2020/07/02,13:39:00,207.73,207.80,207.65,207.80,46363
2020/07/02,13:40:00,207.80,207.89,207.80,207.89,46993
2020/07/02,13:41:00,207.89,207.96,207.83,207.87,52550
2020/07/02,13:42:00,207.87,207.89,207.83,207.87,32163
2020/07/02,13:43:00,207.87,207.89,207.76,207.83,36412
2020/07/02,13:44:00,207.83,207.88,207.75,207.84,37775
2020/07/02,13:45:00,207.84,207.89,207.78,207.88,26767
2020/07/02,13:46:00,207.88,207.89,207.66,207.75,52350
2020/07/02,13:47:00,207.75,207.82,207.72,207.82,26618
2020/07/02,13:48:00,207.82,207.82,207.75,207.77,22129
2020/07/02,13:49:00,207.77,207.84,207.76,207.79,29405
2020/07/02,13:50:00,207.80,207.84,207.77,207.84,30245
2020/07/02,13:51:00,207.84,207.88,207.78,207.88,17195
2020/07/02,13:52:00,207.86,207.86,207.78,207.80,23278
2020/07/02,13:53:00,207.80,207.80,207.73,207.74,37122
2020/07/02,13:54:00,207.74,207.74,207.65,207.70,23443
2020/07/02,13:55:00,207.71,207.78,207.65,207.77,63114
2020/07/02,13:56:00,207.77,207.78,207.70,207.75,17731
2020/07/02,13:57:00,207.75,207.76,207.64,207.64,21978
2020/07/02,13:58:00,207.64,207.65,207.51,207.52,58172
2020/07/02,13:59:00,207.52,207.64,207.52,207.61,30107
2020/07/02,14:00:00,207.61,207.65,207.60,207.62,25969
2020/07/02,14:01:00,207.62,207.63,207.52,207.63,44070
2020/07/02,14:02:00,207.63,207.73,207.51,207.53,45380
2020/07/02,14:03:00,207.53,207.55,207.41,207.45,49412
2020/07/02,14:04:00,207.46,207.55,207.42,207.52,32190
2020/07/02,14:05:00,207.52,207.54,207.44,207.49,21493
2020/07/02,14:06:00,207.48,207.48,207.38,207.46,42281
2020/07/02,14:07:00,207.46,207.52,207.39,207.41,28322
2020/07/02,14:08:00,207.41,207.52,207.35,207.48,22120
2020/07/02,14:09:00,207.47,207.51,207.46,207.50,38463
2020/07/02,14:10:00,207.49,207.49,207.31,207.33,56476
2020/07/02,14:11:00,207.33,207.44,207.32,207.44,25771
2020/07/02,14:12:00,207.44,207.53,207.39,207.50,28948
2020/07/02,14:13:00,207.50,207.51,207.41,207.47,27224
2020/07/02,14:14:00,207.47,207.53,207.44,207.52,27269
2020/07/02,14:15:00,207.53,207.54,207.42,207.45,17522
2020/07/02,14:16:00,207.45,207.48,207.37,207.45,31389
2020/07/02,14:17:00,207.45,207.54,207.45,207.45,31830
2020/07/02,14:18:00,207.45,207.55,207.43,207.52,32255
2020/07/02,14:19:00,207.52,207.63,207.51,207.62,27909
2020/07/02,14:20:00,207.63,207.68,207.60,207.65,37498
2020/07/02,14:21:00,207.64,207.64,207.53,207.58,43033
2020/07/02,14:22:00,207.58,207.67,207.55,207.65,26232
2020/07/02,14:23:00,207.64,207.80,207.61,207.75,45318
2020/07/02,14:24:00,207.75,207.79,207.71,207.76,28155
2020/07/02,14:25:00,207.76,207.80,207.73,207.76,30742
2020/07/02,14:26:00,207.76,207.80,207.75,207.79,30725
2020/07/02,14:27:00,207.79,207.80,207.69,207.79,35525
2020/07/02,14:28:00,207.79,207.81,207.77,207.79,22719
2020/07/02,14:29:00,207.79,207.79,207.72,207.72,22117
2020/07/02,14:30:00,207.72,207.74,207.60,207.69,31159
2020/07/02,14:31:00,207.69,207.71,207.65,207.69,27260
2020/07/02,14:32:00,207.69,207.77,207.68,207.76,19467
2020/07/02,14:33:00,207.76,207.84,207.74,207.84,28663
2020/07/02,14:34:00,207.84,207.85,207.80,207.83,20312
2020/07/02,14:35:00,207.83,207.88,207.82,207.88,22688
2020/07/02,14:36:00,207.88,207.90,207.78,207.83,46130
2020/07/02,14:37:00,207.85,207.86,207.71,207.75,41837
2020/07/02,14:38:00,207.75,207.79,207.69,207.74,26992
2020/07/02,14:39:00,207.76,207.80,207.67,207.67,39085
2020/07/02,14:40:00,207.67,207.72,207.65,207.69,23749
2020/07/02,14:41:00,207.69,207.73,207.68,207.72,21357
2020/07/02,14:42:00,207.72,207.75,207.61,207.67,47935
2020/07/02,14:43:00,207.67,207.67,207.52,207.55,50109
2020/07/02,14:44:00,207.55,207.69,207.55,207.67,37005
2020/07/02,14:45:00,207.67,207.67,207.59,207.63,26580
2020/07/02,14:46:00,207.63,207.63,207.52,207.59,35884
2020/07/02,14:47:00,207.59,207.61,207.56,207.58,20955
2020/07/02,14:48:00,207.58,207.60,207.54,207.58,20326
2020/07/02,14:49:00,207.58,207.58,207.51,207.54,24127
2020/07/02,14:50:00,207.55,207.67,207.51,207.66,44082
2020/07/02,14:51:00,207.66,207.67,207.59,207.60,25732
2020/07/02,14:52:00,207.60,207.66,207.52,207.52,39327
2020/07/02,14:53:00,207.52,207.68,207.52,207.68,40454
2020/07/02,14:54:00,207.67,207.69,207.54,207.54,25248
2020/07/02,14:55:00,207.54,207.58,207.44,207.53,54533
2020/07/02,14:56:00,207.53,207.59,207.50,207.50,31637
2020/07/02,14:57:00,207.50,207.54,207.43,207.52,41954
2020/07/02,14:58:00,207.53,207.61,207.53,207.58,39775
2020/07/02,14:59:00,207.58,207.59,207.56,207.57,21209
2020/07/02,15:00:00,207.57,207.73,207.56,207.72,55497
2020/07/02,15:01:00,207.72,207.82,207.63,207.82,44087
2020/07/02,15:02:00,207.80,207.80,207.57,207.58,37246
2020/07/02,15:03:00,207.58,207.69,207.41,207.68,82058
2020/07/02,15:04:00,207.68,207.79,207.67,207.75,94965
2020/07/02,15:05:00,207.75,207.76,207.65,207.68,62236
2020/07/02,15:06:00,207.68,207.75,207.60,207.68,77587
2020/07/02,15:07:00,207.68,207.70,207.57,207.62,53508
2020/07/02,15:08:00,207.62,207.68,207.55,207.60,29725
2020/07/02,15:09:00,207.60,207.64,207.48,207.52,61932
2020/07/02,15:10:00,207.52,207.58,207.47,207.49,30845
2020/07/02,15:11:00,207.49,207.62,207.45,207.47,44197
2020/07/02,15:12:00,207.47,207.54,207.40,207.42,77220
2020/07/02,15:13:00,207.42,207.46,207.31,207.44,79055
2020/07/02,15:14:00,207.43,207.47,207.35,207.44,38599
2020/07/02,15:15:00,207.44,207.47,207.38,207.46,31488
2020/07/02,15:16:00,207.46,207.51,207.29,207.29,36165
2020/07/02,15:17:00,207.29,207.39,207.29,207.33,48815
2020/07/02,15:18:00,207.33,207.37,207.23,207.30,62829
2020/07/02,15:19:00,207.30,207.38,207.27,207.30,55781
2020/07/02,15:20:00,207.30,207.32,207.24,207.26,30766
2020/07/02,15:21:00,207.26,207.40,207.26,207.37,42449
2020/07/02,15:22:00,207.37,207.40,207.33,207.37,43124
2020/07/02,15:23:00,207.38,207.52,207.37,207.47,39829
2020/07/02,15:24:00,207.47,207.49,207.41,207.45,28354
2020/07/02,15:25:00,207.45,207.48,207.42,207.45,31086
2020/07/02,15:26:00,207.47,207.47,207.31,207.44,36350
2020/07/02,15:27:00,207.43,207.43,207.35,207.38,27807
2020/07/02,15:28:00,207.38,207.41,207.31,207.39,46845
2020/07/02,15:29:00,207.39,207.42,207.34,207.37,51400
2020/07/02,15:30:00,207.40,207.41,207.28,207.29,43978
2020/07/02,15:31:00,207.30,207.39,207.21,207.23,55658
2020/07/02,15:32:00,207.23,207.37,207.23,207.37,52466
2020/07/02,15:33:00,207.37,207.49,207.18,207.30,98932
2020/07/02,15:34:00,207.28,207.46,207.28,207.43,70852
2020/07/02,15:35:00,207.43,207.45,207.35,207.35,41311
2020/07/02,15:36:00,207.36,207.39,207.27,207.30,55028
2020/07/02,15:37:00,207.30,207.37,207.26,207.33,55776
2020/07/02,15:38:00,207.33,207.35,207.12,207.21,65538
2020/07/02,15:39:00,207.21,207.37,207.20,207.28,60831
2020/07/02,15:40:00,207.27,207.31,207.18,207.26,42892
2020/07/02,15:41:00,207.26,207.28,207.06,207.16,69604
2020/07/02,15:42:00,207.15,207.20,206.97,207.11,102827
2020/07/02,15:43:00,207.11,207.13,207.03,207.12,43680
2020/07/02,15:44:00,207.12,207.18,207.04,207.12,82314
2020/07/02,15:45:00,207.11,207.19,207.06,207.11,54491
2020/07/02,15:46:00,207.13,207.17,207.09,207.16,46146
2020/07/02,15:47:00,207.16,207.28,207.16,207.26,59696
2020/07/02,15:48:00,207.26,207.30,207.08,207.13,138420
2020/07/02,15:49:00,207.13,207.23,207.05,207.22,84223
2020/07/02,15:50:00,207.21,207.30,207.08,207.12,94784
2020/07/02,15:51:00,207.12,207.12,206.80,206.82,203240
2020/07/02,15:52:00,206.83,206.85,206.60,206.75,150990
2020/07/02,15:53:00,206.75,206.80,206.59,206.72,105769
2020/07/02,15:54:00,206.72,206.73,206.55,206.56,75405
2020/07/02,15:55:00,206.56,206.60,206.22,206.25,197554
2020/07/02,15:56:00,206.24,206.55,206.00,206.09,208481
2020/07/02,15:57:00,206.06,206.18,206.01,206.05,176954
2020/07/02,15:58:00,206.14,206.17,206.02,206.02,143440
2020/07/02,15:59:00,206.11,206.73,206.04,206.26,368648
2020/07/06,09:31:00,208.83,208.90,208.55,208.86,223205
2020/07/06,09:32:00,208.86,208.89,208.36,208.56,147160
2020/07/06,09:33:00,208.57,208.92,208.57,208.91,133260
2020/07/06,09:34:00,208.91,209.02,208.55,208.57,185529
2020/07/06,09:35:00,208.57,208.74,208.48,208.68,97584
2020/07/06,09:36:00,208.68,209.35,208.67,209.25,149581
2020/07/06,09:37:00,209.23,209.33,208.92,208.96,139027
2020/07/06,09:38:00,208.96,209.08,208.75,208.90,110263
2020/07/06,09:39:00,208.90,209.23,208.86,208.98,219870
2020/07/06,09:40:00,208.98,208.99,208.68,208.77,93306
2020/07/06,09:41:00,208.78,209.29,208.78,209.14,159687
2020/07/06,09:42:00,209.14,209.27,208.93,209.26,133242
2020/07/06,09:43:00,209.26,209.32,209.06,209.07,152555
2020/07/06,09:44:00,209.07,209.32,208.99,209.18,121900
2020/07/06,09:45:00,209.18,209.24,208.78,208.93,155108
2020/07/06,09:46:00,208.93,209.02,208.63,208.72,118273
2020/07/06,09:47:00,208.72,208.78,208.52,208.63,85363
2020/07/06,09:48:00,208.63,208.65,208.35,208.50,105269
2020/07/06,09:49:00,208.50,208.62,208.30,208.57,125570
2020/07/06,09:50:00,208.56,208.66,208.12,208.25,139087
2020/07/06,09:51:00,208.25,208.37,208.09,208.17,112638
2020/07/06,09:52:00,208.17,208.67,208.17,208.39,130226
2020/07/06,09:53:00,208.39,208.58,208.34,208.42,101315
2020/07/06,09:54:00,208.42,208.58,208.16,208.57,131211
2020/07/06,09:55:00,208.57,208.65,208.52,208.62,98352
2020/07/06,09:56:00,208.62,208.94,208.61,208.88,132304
2020/07/06,09:57:00,208.88,209.07,208.81,209.01,171673
2020/07/06,09:58:00,209.01,209.01,208.72,208.88,113550
2020/07/06,09:59:00,208.88,208.97,208.85,208.93,62310
2020/07/06,10:00:00,208.93,209.05,208.83,209.03,82357
2020/07/06,10:01:00,209.03,209.30,208.98,209.08,162624
2020/07/06,10:02:00,209.11,209.16,208.97,209.08,83537
2020/07/06,10:03:00,209.08,209.22,209.03,209.18,93041
2020/07/06,10:04:00,209.18,209.38,209.17,209.34,86241
2020/07/06,10:05:00,209.34,209.37,209.02,209.13,69583
2020/07/06,10:06:00,209.13,209.19,208.87,209.06,94369
2020/07/06,10:07:00,209.04,209.10,208.76,208.79,113905
2020/07/06,10:08:00,208.79,208.87,208.75,208.84,56275
2020/07/06,10:09:00,208.84,208.96,208.82,208.96,95817
2020/07/06,10:10:00,208.96,209.15,208.90,209.15,172791
2020/07/06,10:11:00,209.15,209.28,209.13,209.27,77157
2020/07/06,10:12:00,209.27,209.30,209.08,209.09,72094
2020/07/06,10:13:00,209.09,209.09,208.87,208.95,91829
2020/07/06,10:14:00,208.95,209.39,208.93,209.35,87695
2020/07/06,10:15:00,209.35,209.48,209.31,209.47,126000
2020/07/06,10:16:00,209.47,209.75,209.43,209.72,149685
2020/07/06,10:17:00,209.72,209.79,209.64,209.74,96135
2020/07/06,10:18:00,209.74,209.83,209.64,209.81,92109
2020/07/06,10:19:00,209.81,209.88,209.77,209.85,90107
2020/07/06,10:20:00,209.85,210.00,209.84,209.91,166784
2020/07/06,10:21:00,209.91,210.06,209.82,209.85,324174
2020/07/06,10:22:00,209.85,209.92,209.75,209.81,112151
2020/07/06,10:23:00,209.81,209.90,209.56,209.77,183969
2020/07/06,10:24:00,209.77,209.78,209.51,209.54,103995
2020/07/06,10:25:00,209.54,209.65,209.29,209.40,92438
2020/07/06,10:26:00,209.40,209.46,209.17,209.36,152108
2020/07/06,10:27:00,209.36,209.52,209.04,209.05,81109
2020/07/06,10:28:00,209.05,209.38,208.94,209.28,98416
2020/07/06,10:29:00,209.28,209.50,209.12,209.33,97165
2020/07/06,10:30:00,209.33,209.34,209.21,209.30,39831
2020/07/06,10:31:00,209.30,209.32,209.17,209.28,54732
2020/07/06,10:32:00,209.28,209.46,209.21,209.43,49437
2020/07/06,10:33:00,209.46,209.66,209.43,209.63,85305
2020/07/06,10:34:00,209.63,209.71,209.59,209.62,59551
2020/07/06,10:35:00,209.62,209.70,209.57,209.59,54234
2020/07/06,10:36:00,209.59,209.63,209.49,209.60,52594
2020/07/06,10:37:00,209.60,209.65,209.54,209.65,48965
2020/07/06,10:38:00,209.65,209.66,209.59,209.62,42971
2020/07/06,10:39:00,209.62,209.68,209.46,209.67,60705
2020/07/06,10:40:00,209.67,209.67,209.55,209.60,60048
2020/07/06,10:41:00,209.60,209.76,209.58,209.75,65858
2020/07/06,10:42:00,209.75,209.83,209.71,209.77,65651
2020/07/06,10:43:00,209.77,209.82,209.52,209.55,62538
2020/07/06,10:44:00,209.55,209.70,209.43,209.62,58446
2020/07/06,10:45:00,209.63,209.70,209.54,209.65,61141
2020/07/06,10:46:00,209.66,209.73,209.36,209.39,99722
2020/07/06,10:47:00,209.39,209.61,209.36,209.58,54639
2020/07/06,10:48:00,209.58,209.78,209.56,209.77,55217
2020/07/06,10:49:00,209.77,209.90,209.69,209.86,61136
2020/07/06,10:50:00,209.86,209.95,209.77,209.88,57780
2020/07/06,10:51:00,209.88,209.92,209.76,209.87,44632
2020/07/06,10:52:00,209.86,209.94,209.78,209.94,43342
2020/07/06,10:53:00,209.94,209.96,209.85,209.92,56009
2020/07/06,10:54:00,209.92,210.01,209.89,209.96,95407
2020/07/06,10:55:00,209.96,209.99,209.85,209.88,48580
2020/07/06,10:56:00,209.88,209.95,209.78,209.82,58340
2020/07/06,10:57:00,209.82,209.94,209.74,209.91,64275
2020/07/06,10:58:00,209.91,209.99,209.87,209.89,48752
2020/07/06,10:59:00,209.89,209.96,209.89,209.91,38405
2020/07/06,11:00:00,209.91,209.99,209.87,209.96,59836
2020/07/06,11:01:00,209.96,209.99,209.85,209.89,50872
2020/07/06,11:02:00,209.89,209.96,209.83,209.91,32298
2020/07/06,11:03:00,209.91,209.98,209.87,209.98,37864
2020/07/06,11:04:00,209.98,210.06,209.87,209.89,70976
2020/07/06,11:05:00,209.89,210.02,209.89,209.94,53610
2020/07/06,11:06:00,209.94,210.02,209.90,209.99,34930
2020/07/06,11:07:00,209.99,210.11,209.99,210.05,62346
2020/07/06,11:08:00,210.05,210.24,210.05,210.16,70560
2020/07/06,11:09:00,210.16,210.24,210.10,210.16,59157
2020/07/06,11:10:00,210.15,210.31,210.12,210.24,73513
2020/07/06,11:11:00,210.24,210.37,210.21,210.32,54130
2020/07/06,11:12:00,210.34,210.53,210.32,210.49,83449
2020/07/06,11:13:00,210.49,210.63,210.49,210.61,93164
2020/07/06,11:14:00,210.61,210.70,210.51,210.64,78147
2020/07/06,11:15:00,210.64,210.71,210.57,210.62,67379
2020/07/06,11:16:00,210.62,210.64,210.36,210.37,73651
2020/07/06,11:17:00,210.37,210.38,210.18,210.25,57473
2020/07/06,11:18:00,210.26,210.37,210.20,210.37,57948
2020/07/06,11:19:00,210.38,210.56,210.35,210.55,56522
2020/07/06,11:20:00,210.55,210.58,210.40,210.58,57723
2020/07/06,11:21:00,210.58,210.62,210.40,210.49,78392
2020/07/06,11:22:00,210.49,210.62,210.40,210.41,62525
2020/07/06,11:23:00,210.41,210.57,210.37,210.56,50202
2020/07/06,11:24:00,210.55,210.66,210.48,210.66,56937
2020/07/06,11:25:00,210.66,210.72,210.57,210.71,60949
2020/07/06,11:26:00,210.71,210.79,210.57,210.69,55566
2020/07/06,11:27:00,210.70,210.70,210.59,210.62,51209
2020/07/06,11:28:00,210.62,210.75,210.57,210.71,66839
2020/07/06,11:29:00,210.71,210.90,210.71,210.87,66580
2020/07/06,11:30:00,210.87,210.89,210.78,210.82,35267
2020/07/06,11:31:00,210.85,210.87,210.67,210.74,42610
2020/07/06,11:32:00,210.74,210.76,210.66,210.70,43349
2020/07/06,11:33:00,210.71,210.90,210.71,210.87,44869
2020/07/06,11:34:00,210.87,210.95,210.86,210.92,53198
2020/07/06,11:35:00,210.93,210.93,210.74,210.77,44737
2020/07/06,11:36:00,210.77,210.94,210.77,210.84,50664
2020/07/06,11:37:00,210.84,211.02,210.84,210.98,80347
2020/07/06,11:38:00,210.98,210.99,210.86,210.90,54555
2020/07/06,11:39:00,210.90,210.92,210.76,210.77,45263
2020/07/06,11:40:00,210.77,210.90,210.73,210.87,37450
2020/07/06,11:41:00,210.87,211.02,210.87,211.00,49693
2020/07/06,11:42:00,211.00,211.09,210.96,211.00,71671
2020/07/06,11:43:00,211.00,211.00,210.80,210.94,56321
2020/07/06,11:44:00,210.94,211.01,210.93,210.97,47471
2020/07/06,11:45:00,210.97,211.06,210.89,210.97,33015
2020/07/06,11:46:00,210.97,211.06,210.96,211.01,39356
2020/07/06,11:47:00,211.01,211.01,210.89,210.92,30859
2020/07/06,11:48:00,210.92,211.06,210.92,211.05,36340
2020/07/06,11:49:00,211.06,211.08,210.96,210.98,40343
2020/07/06,11:50:00,210.98,210.98,210.87,210.93,43257
2020/07/06,11:51:00,210.93,211.03,210.87,210.98,67168
2020/07/06,11:52:00,210.98,211.13,210.98,211.10,45906
2020/07/06,11:53:00,211.11,211.13,210.93,210.94,55596
2020/07/06,11:54:00,210.94,210.94,210.71,210.71,114685
2020/07/06,11:55:00,210.71,210.77,210.62,210.63,51657
2020/07/06,11:56:00,210.63,210.79,210.48,210.52,75649
2020/07/06,11:57:00,210.52,210.52,210.34,210.40,65767
2020/07/06,11:58:00,210.40,210.48,210.35,210.39,48760
2020/07/06,11:59:00,210.39,210.60,210.39,210.57,61458
2020/07/06,12:00:00,210.57,210.59,210.49,210.59,50440
2020/07/06,12:01:00,210.59,210.70,210.57,210.69,39643
2020/07/06,12:02:00,210.69,210.74,210.64,210.69,55447
2020/07/06,12:03:00,210.69,210.74,210.65,210.72,33049
2020/07/06,12:04:00,210.72,210.78,210.63,210.78,45029
2020/07/06,12:05:00,210.78,210.78,210.68,210.71,47943
2020/07/06,12:06:00,210.71,210.71,210.50,210.50,57658
2020/07/06,12:07:00,210.50,210.51,210.35,210.36,54035
2020/07/06,12:08:00,210.36,210.54,210.36,210.48,45295
2020/07/06,12:09:00,210.48,210.48,210.34,210.42,36457
2020/07/06,12:10:00,210.43,210.62,210.42,210.62,76255
2020/07/06,12:11:00,210.62,210.63,210.54,210.58,33970
2020/07/06,12:12:00,210.58,210.70,210.50,210.68,36654
2020/07/06,12:13:00,210.68,210.78,210.67,210.72,63298
2020/07/06,12:14:00,210.72,210.82,210.71,210.71,41244
2020/07/06,12:15:00,210.71,210.73,210.60,210.63,32311
2020/07/06,12:16:00,210.63,210.76,210.58,210.69,37312
2020/07/06,12:17:00,210.68,210.79,210.68,210.74,29963
2020/07/06,12:18:00,210.74,210.75,210.37,210.42,63175
2020/07/06,12:19:00,210.42,210.52,210.32,210.32,45092
2020/07/06,12:20:00,210.32,210.32,210.07,210.13,99733
2020/07/06,12:21:00,210.13,210.17,210.04,210.12,84681
2020/07/06,12:22:00,210.12,210.12,209.93,210.00,107317
2020/07/06,12:23:00,210.00,210.05,209.74,209.86,131268
2020/07/06,12:24:00,209.85,209.85,209.67,209.77,72535
2020/07/06,12:25:00,209.77,209.89,209.62,209.88,83859
2020/07/06,12:26:00,209.88,209.93,209.79,209.93,60976
2020/07/06,12:27:00,209.91,210.08,209.85,210.04,96932
2020/07/06,12:28:00,210.04,210.04,209.90,209.96,50951
2020/07/06,12:29:00,209.96,210.09,209.92,210.01,41466
2020/07/06,12:30:00,210.01,210.19,209.99,210.17,41681
2020/07/06,12:31:00,210.17,210.23,210.10,210.21,37950
2020/07/06,12:32:00,210.21,210.22,210.15,210.15,30219
2020/07/06,12:33:00,210.15,210.17,210.05,210.16,43175
2020/07/06,12:34:00,210.16,210.29,210.14,210.25,38600
2020/07/06,12:35:00,210.25,210.31,210.12,210.20,35852
2020/07/06,12:36:00,210.20,210.31,210.20,210.31,31883
2020/07/06,12:37:00,210.31,210.38,210.29,210.35,43595
2020/07/06,12:38:00,210.35,210.37,210.25,210.26,51780
2020/07/06,12:39:00,210.25,210.41,210.24,210.39,50517
2020/07/06,12:40:00,210.39,210.50,210.34,210.43,33380
2020/07/06,12:41:00,210.43,210.53,210.41,210.45,47576
2020/07/06,12:42:00,210.44,210.57,210.38,210.56,70896
2020/07/06,12:43:00,210.56,210.60,210.48,210.50,39418
2020/07/06,12:44:00,210.50,210.61,210.50,210.59,50645
2020/07/06,12:45:00,210.59,210.71,210.57,210.68,47846
2020/07/06,12:46:00,210.68,210.71,210.57,210.70,33280
2020/07/06,12:47:00,210.70,210.71,210.65,210.67,33186
2020/07/06,12:48:00,210.67,210.74,210.65,210.73,31345
2020/07/06,12:49:00,210.73,210.79,210.73,210.79,27098
2020/07/06,12:50:00,210.79,210.85,210.74,210.84,81866
2020/07/06,12:51:00,210.84,210.90,210.81,210.86,42416
2020/07/06,12:52:00,210.86,210.90,210.78,210.82,38518
2020/07/06,12:53:00,210.82,210.82,210.69,210.69,38118
2020/07/06,12:54:00,210.70,210.74,210.64,210.71,29116
2020/07/06,12:55:00,210.71,210.71,210.55,210.57,41274
2020/07/06,12:56:00,210.58,210.60,210.53,210.56,51773
2020/07/06,12:57:00,210.56,210.97,210.55,210.93,231799
2020/07/06,12:58:00,210.93,211.04,210.90,210.96,158854
2020/07/06,12:59:00,210.96,211.07,210.96,211.02,80016
2020/07/06,13:00:00,211.02,211.05,210.89,210.92,68248
2020/07/06,13:01:00,210.93,210.97,210.78,210.80,73025
2020/07/06,13:02:00,210.80,210.87,210.76,210.81,40184
2020/07/06,13:03:00,210.81,210.99,210.80,210.95,47224
2020/07/06,13:04:00,210.95,211.08,210.95,211.03,62784
2020/07/06,13:05:00,211.03,211.10,210.96,211.06,58893
2020/07/06,13:06:00,211.06,211.06,210.94,211.01,39094
2020/07/06,13:07:00,211.01,211.02,210.92,210.92,36200
2020/07/06,13:08:00,210.92,210.93,210.75,210.77,51961
2020/07/06,13:09:00,210.77,210.77,210.64,210.64,48785
2020/07/06,13:10:00,210.64,210.68,210.52,210.57,70518
2020/07/06,13:11:00,210.57,210.63,210.50,210.54,70414
2020/07/06,13:12:00,210.54,210.60,210.45,210.59,43369
2020/07/06,13:13:00,210.59,210.64,210.57,210.63,36774
2020/07/06,13:14:00,210.63,210.63,210.56,210.57,25426
2020/07/06,13:15:00,210.57,210.63,210.54,210.55,47756
2020/07/06,13:16:00,210.55,210.55,210.27,210.30,59621
2020/07/06,13:17:00,210.31,210.52,210.31,210.44,44043
2020/07/06,13:18:00,210.44,210.45,210.29,210.29,31657
2020/07/06,13:19:00,210.28,210.30,210.16,210.22,37759
2020/07/06,13:20:00,210.22,210.22,210.07,210.08,77946
2020/07/06,13:21:00,210.08,210.21,210.04,210.20,39907
2020/07/06,13:22:00,210.20,210.37,210.17,210.36,59037
2020/07/06,13:23:00,210.35,210.39,210.22,210.26,60777
2020/07/06,13:24:00,210.26,210.32,210.20,210.28,48287
2020/07/06,13:25:00,210.29,210.46,210.29,210.46,36414
2020/07/06,13:26:00,210.46,210.49,210.40,210.48,26018
2020/07/06,13:27:00,210.48,210.53,210.44,210.47,51482
2020/07/06,13:28:00,210.47,210.55,210.47,210.55,43606
2020/07/06,13:29:00,210.55,210.70,210.53,210.67,45881
2020/07/06,13:30:00,210.67,210.72,210.62,210.72,30236
2020/07/06,13:31:00,210.72,210.87,210.72,210.83,73982
2020/07/06,13:32:00,210.83,211.13,210.82,211.07,113585
2020/07/06,13:33:00,211.07,211.08,210.99,211.04,52472
2020/07/06,13:34:00,211.04,211.07,210.90,210.92,44811
2020/07/06,13:35:00,210.92,210.96,210.82,210.89,32209
2020/07/06,13:36:00,210.88,210.89,210.73,210.74,32391
2020/07/06,13:37:00,210.74,210.75,210.65,210.72,68505
2020/07/06,13:38:00,210.72,210.72,210.58,210.59,45877
2020/07/06,13:39:00,210.59,210.74,210.59,210.59,37625
2020/07/06,13:40:00,210.59,210.77,210.58,210.66,31763
2020/07/06,13:41:00,210.66,210.69,210.61,210.67,42979
2020/07/06,13:42:00,210.67,210.69,210.57,210.69,23259
2020/07/06,13:43:00,210.69,210.83,210.68,210.82,38505
2020/07/06,13:44:00,210.82,210.88,210.76,210.87,55822
2020/07/06,13:45:00,210.87,210.92,210.81,210.89,32686
2020/07/06,13:46:00,210.89,210.95,210.79,210.80,39117
2020/07/06,13:47:00,210.80,210.89,210.75,210.87,28736
2020/07/06,13:48:00,210.87,210.87,210.74,210.86,17925
2020/07/06,13:49:00,210.86,210.89,210.78,210.78,37686
2020/07/06,13:50:00,210.78,210.87,210.72,210.72,29796
2020/07/06,13:51:00,210.72,210.72,210.47,210.53,68126
2020/07/06,13:52:00,210.53,210.63,210.52,210.54,26801
2020/07/06,13:53:00,210.54,210.60,210.50,210.56,28111
2020/07/06,13:54:00,210.56,210.68,210.55,210.67,38470
2020/07/06,13:55:00,210.68,210.75,210.64,210.65,31850
2020/07/06,13:56:00,210.65,210.71,210.54,210.58,80983
2020/07/06,13:57:00,210.58,210.65,210.55,210.63,41483
2020/07/06,13:58:00,210.63,210.74,210.62,210.70,27760
2020/07/06,13:59:00,210.70,210.79,210.70,210.77,23567
2020/07/06,14:00:00,210.77,210.82,210.73,210.78,40819
2020/07/06,14:01:00,210.78,210.81,210.64,210.70,65669
2020/07/06,14:02:00,210.71,210.73,210.46,210.46,65160
2020/07/06,14:03:00,210.46,210.61,210.33,210.45,57313
2020/07/06,14:04:00,210.45,210.72,210.39,210.72,58580
2020/07/06,14:05:00,210.72,210.73,210.61,210.62,35268
2020/07/06,14:06:00,210.62,210.69,210.56,210.68,21784
2020/07/06,14:07:00,210.68,210.73,210.51,210.58,42396
2020/07/06,14:08:00,210.58,210.64,210.22,210.27,95869
2020/07/06,14:09:00,210.28,210.32,210.18,210.29,54339
2020/07/06,14:10:00,210.28,210.39,210.26,210.37,31528
2020/07/06,14:11:00,210.37,210.49,210.33,210.49,40798
2020/07/06,14:12:00,210.49,210.53,210.38,210.43,40272
2020/07/06,14:13:00,210.43,210.48,210.35,210.41,40077
2020/07/06,14:14:00,210.41,210.41,210.03,210.04,94966
2020/07/06,14:15:00,210.04,210.06,209.98,209.98,98801
2020/07/06,14:16:00,210.00,210.11,209.85,209.85,66449
2020/07/06,14:17:00,209.86,209.90,209.77,209.85,88222
2020/07/06,14:18:00,209.85,209.93,209.80,209.89,47357
2020/07/06,14:19:00,209.89,209.93,209.73,209.76,41860
2020/07/06,14:20:00,209.76,209.83,209.74,209.81,42041
2020/07/06,14:21:00,209.81,209.90,209.78,209.82,60171
2020/07/06,14:22:00,209.82,209.94,209.76,209.92,58405
2020/07/06,14:23:00,209.92,209.96,209.79,209.96,37333
2020/07/06,14:24:00,209.95,210.10,209.95,210.10,54696
2020/07/06,14:25:00,210.10,210.25,210.09,210.24,58085
2020/07/06,14:26:00,210.24,210.24,210.10,210.22,30330
2020/07/06,14:27:00,210.22,210.22,210.12,210.20,42999
2020/07/06,14:28:00,210.20,210.21,210.15,210.20,33238
2020/07/06,14:29:00,210.20,210.34,210.20,210.31,66638
2020/07/06,14:30:00,210.29,210.40,210.24,210.36,35849
2020/07/06,14:31:00,210.36,210.51,210.35,210.51,56126
2020/07/06,14:32:00,210.52,210.67,210.51,210.62,70396
2020/07/06,14:33:00,210.62,210.65,210.56,210.64,45330
2020/07/06,14:34:00,210.64,210.70,210.54,210.64,37933
2020/07/06,14:35:00,210.64,210.68,210.58,210.66,30309
2020/07/06,14:36:00,210.66,210.74,210.63,210.69,41251
2020/07/06,14:37:00,210.69,210.75,210.59,210.63,31629
2020/07/06,14:38:00,210.63,210.66,210.51,210.57,37820
2020/07/06,14:39:00,210.57,210.60,210.51,210.55,23909
2020/07/06,14:40:00,210.56,210.61,210.53,210.59,28731
2020/07/06,14:41:00,210.59,210.66,210.47,210.54,56967
2020/07/06,14:42:00,210.54,210.59,210.42,210.59,42886
2020/07/06,14:43:00,210.59,210.63,210.48,210.63,27447
2020/07/06,14:44:00,210.62,210.64,210.43,210.44,30735
2020/07/06,14:45:00,210.44,210.55,210.37,210.44,40822
2020/07/06,14:46:00,210.44,210.54,210.38,210.52,31223
2020/07/06,14:47:00,210.52,210.55,210.51,210.52,28264
2020/07/06,14:48:00,210.52,210.55,210.43,210.48,25978
2020/07/06,14:49:00,210.50,210.50,210.29,210.37,43891
2020/07/06,14:50:00,210.38,210.43,210.32,210.32,25208
2020/07/06,14:51:00,210.32,210.35,210.18,210.20,41649
2020/07/06,14:52:00,210.20,210.32,210.16,210.27,28170
2020/07/06,14:53:00,210.27,210.30,210.15,210.18,47547
2020/07/06,14:54:00,210.19,210.29,210.19,210.21,24983
2020/07/06,14:55:00,210.19,210.37,210.16,210.37,41005
2020/07/06,14:56:00,210.37,210.37,210.17,210.21,45603
2020/07/06,14:57:00,210.21,210.38,210.21,210.38,37488
2020/07/06,14:58:00,210.38,210.59,210.38,210.57,46325
2020/07/06,14:59:00,210.57,210.58,210.46,210.52,33813
2020/07/06,15:00:00,210.51,210.56,210.46,210.53,29179
2020/07/06,15:01:00,210.53,210.66,210.42,210.65,59496
2020/07/06,15:02:00,210.65,210.67,210.48,210.50,38274
2020/07/06,15:03:00,210.50,210.50,210.02,210.11,82135
2020/07/06,15:04:00,210.11,210.11,209.92,209.98,89499
2020/07/06,15:05:00,209.97,210.08,209.94,210.08,43611
2020/07/06,15:06:00,210.09,210.16,210.00,210.01,46970
2020/07/06,15:07:00,210.01,210.01,209.76,209.87,76492
2020/07/06,15:08:00,209.87,209.88,209.72,209.76,60793
2020/07/06,15:09:00,209.74,209.80,209.66,209.72,56325
2020/07/06,15:10:00,209.72,209.89,209.70,209.87,49212
2020/07/06,15:11:00,209.87,210.02,209.82,210.00,76343
2020/07/06,15:12:00,210.00,210.44,210.00,210.41,103067
2020/07/06,15:13:00,210.41,210.41,210.28,210.34,43849
2020/07/06,15:14:00,210.34,210.46,210.20,210.41,60264
2020/07/06,15:15:00,210.41,210.49,210.33,210.47,33545
2020/07/06,15:16:00,210.47,210.52,210.36,210.40,43216
2020/07/06,15:17:00,210.41,210.45,210.32,210.43,51453
2020/07/06,15:18:00,210.43,210.53,210.34,210.38,38680
2020/07/06,15:19:00,210.38,210.57,210.38,210.55,29813
2020/07/06,15:20:00,210.55,210.60,210.46,210.49,48123
2020/07/06,15:21:00,210.49,210.52,210.38,210.39,39190
2020/07/06,15:22:00,210.39,210.53,210.37,210.53,38484
2020/07/06,15:23:00,210.53,210.73,210.47,210.71,63452
2020/07/06,15:24:00,210.71,210.74,210.61,210.73,69603
2020/07/06,15:25:00,210.73,210.74,210.63,210.63,41670
2020/07/06,15:26:00,210.63,210.74,210.55,210.72,50891
2020/07/06,15:27:00,210.72,210.75,210.63,210.68,37374
2020/07/06,15:28:00,210.68,210.72,210.58,210.69,41471
2020/07/06,15:29:00,210.69,210.74,210.64,210.72,50943
2020/07/06,15:30:00,210.72,210.78,210.67,210.75,71655
2020/07/06,15:31:00,210.75,210.78,210.63,210.76,92269
2020/07/06,15:32:00,210.76,210.84,210.64,210.84,88106
2020/07/06,15:33:00,210.85,210.90,210.70,210.77,71143
2020/07/06,15:34:00,210.77,210.81,210.62,210.74,62513
2020/07/06,15:35:00,210.74,210.88,210.73,210.86,73891
2020/07/06,15:36:00,210.86,211.00,210.84,210.93,108986
2020/07/06,15:37:00,210.93,210.94,210.73,210.74,93275
2020/07/06,15:38:00,210.74,210.78,210.64,210.67,81752
2020/07/06,15:39:00,210.67,210.76,210.67,210.72,48671
2020/07/06,15:40:00,210.73,210.75,210.59,210.69,49852
2020/07/06,15:41:00,210.69,210.83,210.68,210.71,56868
2020/07/06,15:42:00,210.71,210.74,210.61,210.74,60103
2020/07/06,15:43:00,210.73,210.77,210.67,210.73,55106
2020/07/06,15:44:00,210.73,210.86,210.68,210.81,88355
2020/07/06,15:45:00,210.81,210.92,210.74,210.88,60160
2020/07/06,15:46:00,210.88,210.92,210.72,210.79,81222
2020/07/06,15:47:00,210.80,210.87,210.75,210.78,65001
2020/07/06,15:48:00,210.78,210.88,210.72,210.87,100586
2020/07/06,15:49:00,210.88,210.99,210.82,210.95,96196
2020/07/06,15:50:00,210.95,211.05,210.93,211.02,148006
2020/07/06,15:51:00,211.01,211.09,210.77,210.77,139003
2020/07/06,15:52:00,210.63,210.77,210.60,210.60,125528
2020/07/06,15:53:00,210.59,210.69,210.58,210.65,133533
2020/07/06,15:54:00,210.65,210.69,210.61,210.68,68373
2020/07/06,15:55:00,210.68,210.83,210.59,210.70,128477
2020/07/06,15:56:00,210.70,210.77,210.52,210.52,124452
2020/07/06,15:57:00,210.48,210.48,210.40,210.43,105653
2020/07/06,15:58:00,210.34,210.46,210.32,210.43,118634
2020/07/06,15:59:00,210.46,210.70,210.36,210.70,190481
2020/07/07,09:31:00,210.45,210.70,210.30,210.70,167778
2020/07/07,09:32:00,210.70,210.81,210.44,210.72,108092
2020/07/07,09:33:00,210.72,211.20,210.71,211.15,143252
2020/07/07,09:34:00,211.15,211.49,211.01,211.30,115420
2020/07/07,09:35:00,211.27,211.51,211.05,211.44,141314
2020/07/07,09:36:00,211.44,211.54,211.22,211.49,123769
2020/07/07,09:37:00,211.49,211.49,211.27,211.43,112480
2020/07/07,09:38:00,211.43,211.55,211.32,211.41,148102
2020/07/07,09:39:00,211.41,211.45,211.05,211.07,102411
2020/07/07,09:40:00,211.07,211.09,210.60,210.66,100581
2020/07/07,09:41:00,210.66,211.11,210.62,211.06,132108
2020/07/07,09:42:00,211.06,211.14,210.89,211.05,92846
2020/07/07,09:43:00,211.05,211.30,211.03,211.28,85002
2020/07/07,09:44:00,211.28,211.37,211.22,211.23,65675
2020/07/07,09:45:00,211.23,211.40,211.16,211.40,60757
2020/07/07,09:46:00,211.40,211.47,211.24,211.44,70695
2020/07/07,09:47:00,211.44,211.78,211.43,211.78,116848
2020/07/07,09:48:00,211.78,212.12,211.78,211.93,193233
2020/07/07,09:49:00,211.94,212.00,211.73,211.85,89809
2020/07/07,09:50:00,211.85,212.14,211.85,212.07,115558
2020/07/07,09:51:00,212.07,212.33,212.04,212.32,113047
2020/07/07,09:52:00,212.32,212.32,212.16,212.23,118894
2020/07/07,09:53:00,212.23,212.27,211.76,211.80,148666
2020/07/07,09:54:00,211.80,212.03,211.78,211.78,119113
2020/07/07,09:55:00,211.78,211.85,211.65,211.71,62719
2020/07/07,09:56:00,211.71,211.95,211.63,211.95,77094
2020/07/07,09:57:00,211.94,212.09,211.90,211.99,81649
2020/07/07,09:58:00,211.99,212.17,211.93,212.14,134682
2020/07/07,09:59:00,212.14,212.23,211.94,211.97,62389
2020/07/07,10:00:00,211.97,212.06,211.83,211.90,78844
2020/07/07,10:01:00,211.90,211.99,211.64,211.64,88823
2020/07/07,10:02:00,211.63,211.97,211.61,211.83,131661
2020/07/07,10:03:00,211.83,211.99,211.80,211.83,55463
2020/07/07,10:04:00,211.88,212.08,211.87,211.98,54996
2020/07/07,10:05:00,211.98,212.17,211.97,212.04,57062
2020/07/07,10:06:00,212.04,212.28,211.95,212.22,91605
2020/07/07,10:07:00,212.22,212.25,212.01,212.22,68258
2020/07/07,10:08:00,212.22,212.57,212.22,212.49,134404
2020/07/07,10:09:00,212.47,212.79,212.44,212.69,125430
2020/07/07,10:10:00,212.69,212.93,212.66,212.82,152453
2020/07/07,10:11:00,212.82,213.05,212.73,212.87,133745
2020/07/07,10:12:00,212.87,213.13,212.87,213.10,110380
2020/07/07,10:13:00,213.10,213.29,212.99,213.05,146053
2020/07/07,10:14:00,213.05,213.20,212.97,213.16,87546
2020/07/07,10:15:00,213.16,213.43,213.16,213.33,137773
2020/07/07,10:16:00,213.33,213.38,213.14,213.17,129485
2020/07/07,10:17:00,213.15,213.66,213.11,213.65,112918
2020/07/07,10:18:00,213.65,214.31,213.64,214.22,414825
2020/07/07,10:19:00,214.22,214.22,213.89,213.96,113005
2020/07/07,10:20:00,213.96,214.15,213.90,213.99,119483
2020/07/07,10:21:00,213.99,214.17,213.94,214.05,103692
2020/07/07,10:22:00,214.05,214.08,213.92,213.99,102728
2020/07/07,10:23:00,213.99,214.05,213.84,213.87,77516
2020/07/07,10:24:00,213.87,214.01,213.76,213.86,80733
2020/07/07,10:25:00,213.88,214.08,213.88,214.00,91317
2020/07/07,10:26:00,214.02,214.05,213.90,214.00,65458
2020/07/07,10:27:00,214.02,214.05,213.89,213.92,88261
2020/07/07,10:28:00,213.93,214.14,213.92,213.99,82017
2020/07/07,10:29:00,213.99,213.99,213.81,213.83,69691
2020/07/07,10:30:00,213.84,213.99,213.84,213.96,45823
2020/07/07,10:31:00,213.96,213.98,213.86,213.94,67369
2020/07/07,10:32:00,213.96,214.01,213.90,213.97,51393
2020/07/07,10:33:00,213.97,214.29,213.97,214.19,77750
2020/07/07,10:34:00,214.19,214.23,213.91,213.95,56820
2020/07/07,10:35:00,213.95,213.95,213.60,213.60,129733
2020/07/07,10:36:00,213.60,214.03,213.60,213.97,54447
2020/07/07,10:37:00,213.97,214.64,213.97,214.62,260701
2020/07/07,10:38:00,214.62,214.67,214.36,214.46,129973
2020/07/07,10:39:00,214.46,214.51,214.13,214.27,108654
2020/07/07,10:40:00,214.27,214.49,214.19,214.21,119185
2020/07/07,10:41:00,214.21,214.38,214.12,214.29,61410
2020/07/07,10:42:00,214.29,214.49,214.15,214.46,116212
2020/07/07,10:43:00,214.46,214.50,214.25,214.38,82766
2020/07/07,10:44:00,214.38,214.47,214.36,214.40,62513
2020/07/07,10:45:00,214.40,214.47,214.35,214.41,89714
2020/07/07,10:46:00,214.41,214.42,214.14,214.21,96484
2020/07/07,10:47:00,214.21,214.21,213.73,213.79,122709
2020/07/07,10:48:00,213.79,214.00,213.77,213.96,95552
2020/07/07,10:49:00,213.96,213.99,213.84,213.94,64309
2020/07/07,10:50:00,213.94,214.23,213.94,214.15,93021
2020/07/07,10:51:00,214.15,214.34,214.13,214.23,56441
2020/07/07,10:52:00,214.23,214.37,214.22,214.32,60770
2020/07/07,10:53:00,214.32,214.48,214.29,214.36,62708
2020/07/07,10:54:00,214.36,214.37,214.14,214.27,302225
2020/07/07,10:55:00,214.27,214.63,214.26,214.58,90783
2020/07/07,10:56:00,214.58,214.59,214.49,214.50,60083
2020/07/07,10:57:00,214.50,214.51,214.33,214.34,50599
2020/07/07,10:58:00,214.34,214.45,214.34,214.39,29726
2020/07/07,10:59:00,214.40,214.41,214.26,214.32,34586
2020/07/07,11:00:00,214.32,214.33,214.14,214.16,43735
2020/07/07,11:01:00,214.16,214.38,214.16,214.30,32020
2020/07/07,11:02:00,214.30,214.33,214.17,214.17,50676
2020/07/07,11:03:00,214.17,214.29,214.14,214.29,45977
2020/07/07,11:04:00,214.31,214.40,214.25,214.30,38937
2020/07/07,11:05:00,214.30,214.34,214.21,214.24,29296
2020/07/07,11:06:00,214.24,214.34,214.23,214.32,26360
2020/07/07,11:07:00,214.32,214.33,214.24,214.28,28659
2020/07/07,11:08:00,214.28,214.32,214.15,214.18,48869
2020/07/07,11:09:00,214.20,214.22,214.06,214.11,48642
2020/07/07,11:10:00,214.11,214.21,214.04,214.10,64297
2020/07/07,11:11:00,214.10,214.14,214.01,214.06,49549
2020/07/07,11:12:00,214.06,214.10,213.97,214.04,91403
2020/07/07,11:13:00,214.03,214.05,213.93,213.93,42282
2020/07/07,11:14:00,213.93,214.00,213.80,213.98,61543
2020/07/07,11:15:00,213.98,214.10,213.96,214.00,47351
2020/07/07,11:16:00,214.00,214.11,213.99,214.08,33672
2020/07/07,11:17:00,214.09,214.12,213.94,213.94,39952
2020/07/07,11:18:00,213.94,213.96,213.84,213.89,41495
2020/07/07,11:19:00,213.89,214.00,213.87,213.93,45676
2020/07/07,11:20:00,213.93,214.06,213.93,214.02,35456
2020/07/07,11:21:00,214.02,214.06,213.97,214.05,32390
2020/07/07,11:22:00,214.05,214.11,214.01,214.04,47726
2020/07/07,11:23:00,214.04,214.06,213.97,214.03,38903
2020/07/07,11:24:00,214.02,214.08,214.02,214.06,28768
2020/07/07,11:25:00,214.06,214.11,213.97,213.99,44760
2020/07/07,11:26:00,213.99,214.08,213.98,214.06,40494
2020/07/07,11:27:00,214.06,214.17,214.02,214.06,32409
2020/07/07,11:28:00,214.06,214.06,213.91,213.98,43033
2020/07/07,11:29:00,213.98,214.02,213.90,213.99,25807
2020/07/07,11:30:00,213.99,213.99,213.84,213.86,67470
2020/07/07,11:31:00,213.86,213.98,213.86,213.87,37082
2020/07/07,11:32:00,213.87,213.89,213.65,213.65,81784
2020/07/07,11:33:00,213.65,213.65,213.48,213.53,66679
2020/07/07,11:34:00,213.53,213.55,213.38,213.39,50554
2020/07/07,11:35:00,213.40,213.45,213.22,213.28,80479
2020/07/07,11:36:00,213.28,213.43,213.25,213.38,68844
2020/07/07,11:37:00,213.37,213.55,213.32,213.55,59699
2020/07/07,11:38:00,213.55,213.60,213.37,213.37,41989
2020/07/07,11:39:00,213.37,213.37,213.12,213.12,58960
2020/07/07,11:40:00,213.13,213.20,213.06,213.06,68425
2020/07/07,11:41:00,213.07,213.13,212.95,213.04,115590
2020/07/07,11:42:00,213.04,213.21,213.03,213.10,56974
2020/07/07,11:43:00,213.10,213.28,213.09,213.22,39212
2020/07/07,11:44:00,213.22,213.27,213.13,213.23,26515
2020/07/07,11:45:00,213.23,213.26,213.14,213.19,44216
2020/07/07,11:46:00,213.19,213.22,213.12,213.17,32299
2020/07/07,11:47:00,213.17,213.19,212.90,212.98,56194
2020/07/07,11:48:00,212.98,213.13,212.97,213.00,50944
2020/07/07,11:49:00,213.00,213.11,212.96,213.04,36532
2020/07/07,11:50:00,213.03,213.04,212.94,213.02,35489
2020/07/07,11:51:00,213.02,213.04,212.89,213.01,32196
2020/07/07,11:52:00,213.01,213.29,213.01,213.27,48312
2020/07/07,11:53:00,213.27,213.43,213.24,213.39,64575
2020/07/07,11:54:00,213.38,213.40,213.26,213.30,35194
2020/07/07,11:55:00,213.30,213.32,213.19,213.22,39929
2020/07/07,11:56:00,213.22,213.32,213.13,213.14,26111
2020/07/07,11:57:00,213.14,213.15,212.91,212.93,47173
2020/07/07,11:58:00,212.93,213.11,212.93,213.03,34442
2020/07/07,11:59:00,213.03,213.08,212.85,212.92,54615
2020/07/07,12:00:00,212.92,213.03,212.92,212.98,16842
2020/07/07,12:01:00,212.98,213.12,212.98,213.12,35164
2020/07/07,12:02:00,213.12,213.23,213.12,213.15,35373
2020/07/07,12:03:00,213.15,213.18,213.06,213.13,22765
2020/07/07,12:04:00,213.10,213.12,212.94,212.98,25316
2020/07/07,12:05:00,212.98,213.02,212.89,212.92,39265
2020/07/07,12:06:00,212.92,213.06,212.92,212.92,21742
2020/07/07,12:07:00,212.92,213.04,212.88,212.97,33110
2020/07/07,12:08:00,212.97,213.05,212.92,212.98,41824
2020/07/07,12:09:00,212.98,212.99,212.88,212.88,28146
2020/07/07,12:10:00,212.89,212.89,212.62,212.75,116950
2020/07/07,12:11:00,212.76,212.77,212.61,212.62,29281
2020/07/07,12:12:00,212.62,212.62,212.45,212.53,68152
2020/07/07,12:13:00,212.53,212.57,212.43,212.43,40476
2020/07/07,12:14:00,212.43,212.51,212.37,212.41,43475
2020/07/07,12:15:00,212.41,212.43,212.29,212.30,44056
2020/07/07,12:16:00,212.31,212.40,212.23,212.26,50661
2020/07/07,12:17:00,212.26,212.37,212.16,212.20,57403
2020/07/07,12:18:00,212.20,212.25,212.13,212.14,49184
2020/07/07,12:19:00,212.14,212.31,212.08,212.27,55565
2020/07/07,12:20:00,212.24,212.26,212.16,212.20,43622
2020/07/07,12:21:00,212.20,212.35,212.20,212.34,32018
2020/07/07,12:22:00,212.34,212.35,212.14,212.15,53127
2020/07/07,12:23:00,212.15,212.20,212.04,212.08,37842
2020/07/07,12:24:00,212.08,212.09,211.83,212.08,139553
2020/07/07,12:25:00,212.08,212.09,211.96,211.98,39376
2020/07/07,12:26:00,211.98,212.12,211.97,212.01,32536
2020/07/07,12:27:00,212.01,212.17,212.00,212.09,34171
2020/07/07,12:28:00,212.09,212.14,211.94,212.01,34946
2020/07/07,12:29:00,212.01,212.14,212.01,212.11,33558
2020/07/07,12:30:00,212.11,212.34,212.11,212.34,54776
2020/07/07,12:31:00,212.34,212.34,212.15,212.24,34901
2020/07/07,12:32:00,212.25,212.43,212.23,212.40,42595
2020/07/07,12:33:00,212.40,212.62,212.40,212.62,78241
2020/07/07,12:34:00,212.62,212.68,212.50,212.62,55426
2020/07/07,12:35:00,212.62,212.62,212.49,212.53,37080
2020/07/07,12:36:00,212.53,212.65,212.51,212.58,33903
2020/07/07,12:37:00,212.58,212.71,212.58,212.71,29301
2020/07/07,12:38:00,212.70,212.73,212.63,212.64,37574
2020/07/07,12:39:00,212.64,212.76,212.64,212.72,34714
2020/07/07,12:40:00,212.72,212.81,212.70,212.79,61671
2020/07/07,12:41:00,212.79,212.88,212.71,212.86,47241
2020/07/07,12:42:00,212.87,212.93,212.84,212.85,55138
2020/07/07,12:43:00,212.84,212.85,212.75,212.78,56484
2020/07/07,12:44:00,212.78,212.78,212.62,212.64,92083
2020/07/07,12:45:00,212.64,212.78,212.63,212.77,59917
2020/07/07,12:46:00,212.77,212.89,212.67,212.86,61687
2020/07/07,12:47:00,212.87,213.04,212.85,213.03,92620
2020/07/07,12:48:00,213.02,213.16,213.02,213.02,78917
2020/07/07,12:49:00,213.02,213.11,212.98,213.10,68014
2020/07/07,12:50:00,213.10,213.20,213.08,213.17,58308
2020/07/07,12:51:00,213.17,213.18,213.05,213.16,24751
2020/07/07,12:52:00,213.14,213.14,212.96,213.03,38749
2020/07/07,12:53:00,213.04,213.05,212.97,213.03,25961
2020/07/07,12:54:00,213.03,213.07,212.98,213.02,26061
2020/07/07,12:55:00,213.02,213.04,212.85,212.86,29203
2020/07/07,12:56:00,212.86,212.95,212.83,212.90,22507
2020/07/07,12:57:00,212.90,212.92,212.67,212.67,54132
2020/07/07,12:58:00,212.67,212.84,212.59,212.84,39542
2020/07/07,12:59:00,212.84,212.96,212.84,212.96,18497
2020/07/07,13:00:00,212.96,213.00,212.90,212.98,18982
2020/07/07,13:01:00,212.98,212.98,212.85,212.91,19742
2020/07/07,13:02:00,212.91,212.98,212.80,212.80,42318
2020/07/07,13:03:00,212.80,212.82,212.67,212.70,33988
2020/07/07,13:04:00,212.70,212.71,212.63,212.64,19761
2020/07/07,13:05:00,212.64,212.64,212.48,212.49,38906
2020/07/07,13:06:00,212.49,212.56,212.35,212.37,47577
2020/07/07,13:07:00,212.37,212.37,212.01,212.05,61853
2020/07/07,13:08:00,212.05,212.12,211.97,212.02,69621
2020/07/07,13:09:00,212.02,212.02,211.76,211.76,64305
2020/07/07,13:10:00,211.76,211.88,211.75,211.75,54685
2020/07/07,13:11:00,211.75,211.81,211.56,211.68,118363
2020/07/07,13:12:00,211.68,211.69,211.53,211.66,78468
2020/07/07,13:13:00,211.66,211.83,211.65,211.82,57648
2020/07/07,13:14:00,211.82,211.85,211.73,211.85,35960
2020/07/07,13:15:00,211.85,211.98,211.80,211.96,43963
2020/07/07,13:16:00,211.96,212.01,211.90,211.94,54085
2020/07/07,13:17:00,211.94,212.09,211.93,212.04,36209
2020/07/07,13:18:00,212.04,212.07,211.92,211.93,38720
2020/07/07,13:19:00,211.93,211.99,211.76,211.99,71924
2020/07/07,13:20:00,212.00,212.04,211.94,211.99,34224
2020/07/07,13:21:00,211.99,211.99,211.88,211.89,22286
2020/07/07,13:22:00,211.89,211.96,211.88,211.94,27427
2020/07/07,13:23:00,211.94,211.95,211.83,211.83,28362
2020/07/07,13:24:00,211.83,211.89,211.82,211.83,33845
2020/07/07,13:25:00,211.83,211.93,211.82,211.92,29291
2020/07/07,13:26:00,211.91,212.01,211.90,211.90,33401
2020/07/07,13:27:00,211.90,211.90,211.71,211.74,49515
2020/07/07,13:28:00,211.74,211.76,211.53,211.60,64976
2020/07/07,13:29:00,211.60,211.79,211.60,211.79,60748
2020/07/07,13:30:00,211.76,211.95,211.76,211.90,58081
2020/07/07,13:31:00,211.90,211.90,211.67,211.78,28668
2020/07/07,13:32:00,211.78,211.90,211.76,211.89,24737
2020/07/07,13:33:00,211.90,211.90,211.78,211.81,26039
2020/07/07,13:34:00,211.83,211.93,211.82,211.88,28942
2020/07/07,13:35:00,211.88,212.00,211.87,211.92,28820
2020/07/07,13:36:00,211.92,212.07,211.92,212.06,24127
2020/07/07,13:37:00,212.06,212.19,212.05,212.14,38054
2020/07/07,13:38:00,212.14,212.18,212.11,212.16,26316
2020/07/07,13:39:00,212.16,212.18,212.11,212.12,21204
2020/07/07,13:40:00,212.12,212.12,211.98,212.06,35156
2020/07/07,13:41:00,212.06,212.08,211.92,211.99,57123
2020/07/07,13:42:00,211.99,212.12,211.99,212.10,29087
2020/07/07,13:43:00,212.10,212.20,212.06,212.13,22782
2020/07/07,13:44:00,212.13,212.17,212.09,212.15,31696
2020/07/07,13:45:00,212.15,212.40,212.13,212.34,94819
2020/07/07,13:46:00,212.34,212.35,212.21,212.24,26963
2020/07/07,13:47:00,212.24,212.28,212.19,212.20,34025
2020/07/07,13:48:00,212.21,212.29,212.20,212.23,34791
2020/07/07,13:49:00,212.23,212.28,212.13,212.15,33949
2020/07/07,13:50:00,212.15,212.20,212.13,212.14,20479
2020/07/07,13:51:00,212.14,212.24,212.10,212.11,23508
2020/07/07,13:52:00,212.12,212.26,212.10,212.20,25869
2020/07/07,13:53:00,212.20,212.23,212.04,212.04,26711
2020/07/07,13:54:00,212.04,212.04,211.83,211.83,54048
2020/07/07,13:55:00,211.83,211.91,211.59,211.65,67845
2020/07/07,13:56:00,211.63,211.79,211.62,211.76,59540
2020/07/07,13:57:00,211.75,211.81,211.68,211.75,56769
2020/07/07,13:58:00,211.75,211.79,211.73,211.77,31493
2020/07/07,13:59:00,211.77,211.81,211.69,211.77,52651
2020/07/07,14:00:00,211.77,211.95,211.76,211.93,97475
2020/07/07,14:01:00,211.93,211.95,211.77,211.88,69056
2020/07/07,14:02:00,211.88,211.89,211.65,211.79,61083
2020/07/07,14:03:00,211.80,211.81,211.72,211.72,28148
2020/07/07,14:04:00,211.73,211.79,211.63,211.65,47633
2020/07/07,14:05:00,211.66,211.73,211.54,211.58,42597
2020/07/07,14:06:00,211.58,211.65,211.50,211.53,48840
2020/07/07,14:07:00,211.52,211.63,211.49,211.63,47866
2020/07/07,14:08:00,211.64,211.85,211.64,211.75,58733
2020/07/07,14:09:00,211.75,211.90,211.75,211.84,48735
2020/07/07,14:10:00,211.84,212.04,211.83,211.93,31656
2020/07/07,14:11:00,211.93,212.08,211.89,212.08,36718
2020/07/07,14:12:00,212.07,212.16,212.03,212.12,66191
2020/07/07,14:13:00,212.12,212.15,212.06,212.09,61606
2020/07/07,14:14:00,212.09,212.12,212.03,212.04,36126
2020/07/07,14:15:00,212.04,212.20,212.04,212.11,38315
2020/07/07,14:16:00,212.11,212.13,212.01,212.02,27496
2020/07/07,14:17:00,212.02,212.04,211.90,211.93,20595
2020/07/07,14:18:00,211.93,211.93,211.72,211.76,37313
2020/07/07,14:19:00,211.77,211.84,211.64,211.65,35686
2020/07/07,14:20:00,211.65,211.80,211.64,211.64,26610
2020/07/07,14:21:00,211.64,211.74,211.52,211.58,34233
2020/07/07,14:22:00,211.58,211.67,211.55,211.55,38476
2020/07/07,14:23:00,211.55,211.64,211.55,211.61,22725
2020/07/07,14:24:00,211.61,211.62,211.48,211.49,47235
2020/07/07,14:25:00,211.49,211.51,211.41,211.43,46026
2020/07/07,14:26:00,211.43,211.56,211.38,211.41,53322
2020/07/07,14:27:00,211.41,211.42,211.22,211.32,62294
2020/07/07,14:28:00,211.31,211.38,211.28,211.31,50862
2020/07/07,14:29:00,211.33,211.43,211.27,211.39,48089
2020/07/07,14:30:00,211.39,211.41,211.24,211.28,51146
2020/07/07,14:31:00,211.28,211.28,211.10,211.14,70078
2020/07/07,14:32:00,211.15,211.15,211.01,211.04,63980
2020/07/07,14:33:00,211.05,211.14,210.98,211.07,127270
2020/07/07,14:34:00,211.07,211.44,211.03,211.43,131898
2020/07/07,14:35:00,211.43,211.50,211.32,211.47,72793
2020/07/07,14:36:00,211.48,211.48,211.30,211.35,51888
2020/07/07,14:37:00,211.35,211.35,211.25,211.32,43476
2020/07/07,14:38:00,211.31,211.36,211.14,211.22,51064
2020/07/07,14:39:00,211.22,211.27,211.11,211.13,55054
2020/07/07,14:40:00,211.13,211.15,211.01,211.07,46541
2020/07/07,14:41:00,211.07,211.22,211.05,211.11,58063
2020/07/07,14:42:00,211.11,211.21,211.11,211.20,46979
2020/07/07,14:43:00,211.20,211.25,211.07,211.15,74189
2020/07/07,14:44:00,211.15,211.19,211.11,211.17,46110
2020/07/07,14:45:00,211.17,211.22,211.14,211.21,29455
2020/07/07,14:46:00,211.20,211.20,211.10,211.11,66753
2020/07/07,14:47:00,211.11,211.15,211.01,211.15,32841
2020/07/07,14:48:00,211.13,211.22,211.10,211.19,21491
2020/07/07,14:49:00,211.19,211.20,211.14,211.19,22484
2020/07/07,14:50:00,211.22,211.22,211.00,211.11,39357
2020/07/07,14:51:00,211.11,211.12,211.01,211.11,38561
2020/07/07,14:52:00,211.11,211.25,211.10,211.13,66807
2020/07/07,14:53:00,211.14,211.14,210.92,211.02,70973
2020/07/07,14:54:00,211.02,211.12,210.92,210.93,50303
2020/07/07,14:55:00,210.93,211.01,210.88,210.90,56191
2020/07/07,14:56:00,210.90,211.15,210.88,211.09,54809
2020/07/07,14:57:00,211.09,211.21,211.05,211.10,56429
2020/07/07,14:58:00,211.11,211.23,211.10,211.19,25248
2020/07/07,14:59:00,211.19,211.26,211.13,211.17,39102
2020/07/07,15:00:00,211.17,211.42,211.17,211.37,81595
2020/07/07,15:01:00,211.38,211.39,211.18,211.19,47968
2020/07/07,15:02:00,211.19,211.21,210.77,210.77,126595
2020/07/07,15:03:00,210.77,210.98,210.74,210.88,76424
2020/07/07,15:04:00,210.88,210.88,210.65,210.72,50757
2020/07/07,15:05:00,210.72,210.79,210.67,210.74,48289
2020/07/07,15:06:00,210.74,211.01,210.72,210.92,112521
2020/07/07,15:07:00,210.91,211.01,210.80,210.82,80975
2020/07/07,15:08:00,210.82,210.82,210.47,210.53,93493
2020/07/07,15:09:00,210.53,210.65,210.33,210.34,136732
2020/07/07,15:10:00,210.34,210.44,210.20,210.31,124627
2020/07/07,15:11:00,210.31,210.63,210.31,210.56,75237
2020/07/07,15:12:00,210.59,210.60,210.39,210.40,55574
2020/07/07,15:13:00,210.40,210.43,210.23,210.36,65108
2020/07/07,15:14:00,210.36,210.51,210.29,210.35,65116
2020/07/07,15:15:00,210.35,210.41,210.28,210.28,52049
2020/07/07,15:16:00,210.28,210.58,210.21,210.32,121012
2020/07/07,15:17:00,210.32,210.58,210.32,210.55,84911
2020/07/07,15:18:00,210.54,210.65,210.52,210.56,81764
2020/07/07,15:19:00,210.56,210.60,210.41,210.50,63959
2020/07/07,15:20:00,210.50,210.72,210.48,210.72,115997
2020/07/07,15:21:00,210.72,210.91,210.61,210.67,102988
2020/07/07,15:22:00,210.67,210.71,210.54,210.65,65052
2020/07/07,15:23:00,210.66,210.80,210.54,210.79,79946
2020/07/07,15:24:00,210.79,210.82,210.68,210.76,61986
2020/07/07,15:25:00,210.76,210.87,210.73,210.78,45602
2020/07/07,15:26:00,210.78,210.87,210.74,210.81,40815
2020/07/07,15:27:00,210.81,210.81,210.56,210.56,57554
2020/07/07,15:28:00,210.56,210.60,210.49,210.51,46765
2020/07/07,15:29:00,210.51,210.54,210.45,210.49,56989
2020/07/07,15:30:00,210.49,210.72,210.34,210.45,82703
2020/07/07,15:31:00,210.45,210.60,210.43,210.47,61012
2020/07/07,15:32:00,210.47,210.55,210.30,210.32,59401
2020/07/07,15:33:00,210.35,210.64,210.31,210.44,129309
2020/07/07,15:34:00,210.43,210.59,210.41,210.57,55214
2020/07/07,15:35:00,210.58,210.59,210.40,210.52,70220
2020/07/07,15:36:00,210.53,210.55,210.29,210.32,80678
2020/07/07,15:37:00,210.32,210.40,210.26,210.28,60521
2020/07/07,15:38:00,210.28,210.33,210.14,210.17,98124
2020/07/07,15:39:00,210.17,210.17,210.03,210.05,100202
2020/07/07,15:40:00,210.05,210.25,210.05,210.13,85580
2020/07/07,15:41:00,210.13,210.15,209.99,210.10,179391
2020/07/07,15:42:00,210.10,210.23,210.10,210.20,82988
2020/07/07,15:43:00,210.20,210.27,210.09,210.09,107089
2020/07/07,15:44:00,210.09,210.09,209.80,209.84,187081
2020/07/07,15:45:00,209.84,210.00,209.78,209.95,125605
2020/07/07,15:46:00,209.95,209.95,209.58,209.59,137945
2020/07/07,15:47:00,209.59,209.73,209.58,209.60,143608
2020/07/07,15:48:00,209.60,209.72,209.56,209.69,132649
2020/07/07,15:49:00,209.67,209.67,209.55,209.58,105139
2020/07/07,15:50:00,209.58,209.69,209.45,209.60,114620
2020/07/07,15:51:00,209.60,209.69,209.07,209.26,280208
2020/07/07,15:52:00,209.26,209.52,209.18,209.19,186209
2020/07/07,15:53:00,209.18,209.31,209.01,209.25,210847
2020/07/07,15:54:00,209.25,209.25,208.94,209.18,238033
2020/07/07,15:55:00,209.17,209.26,208.81,208.87,254923
2020/07/07,15:56:00,208.88,209.16,208.82,208.88,342167
2020/07/07,15:57:00,209.02,209.07,208.25,208.25,368043
2020/07/08,09:31:00,210.07,210.35,209.65,209.70,764030
2020/07/08,09:32:00,209.70,209.99,209.58,209.77,111350
2020/07/08,09:33:00,209.77,210.28,209.72,210.26,147692
2020/07/08,09:34:00,210.26,210.27,209.93,210.22,171529
2020/07/08,09:35:00,210.22,210.66,210.15,210.64,174872
2020/07/08,09:36:00,210.64,211.05,210.63,210.76,263312
2020/07/08,09:37:00,210.76,211.11,210.74,210.99,168557
2020/07/08,09:38:00,210.99,211.01,210.75,210.79,131535
2020/07/08,09:39:00,210.81,211.00,210.65,210.94,88727
2020/07/08,09:40:00,210.93,211.18,210.82,211.15,111095
2020/07/08,09:41:00,211.15,211.47,211.15,211.42,198128
2020/07/08,09:42:00,211.42,211.68,211.23,211.49,195400
2020/07/08,09:43:00,211.49,211.75,211.44,211.75,155792
2020/07/08,09:44:00,211.75,211.99,211.69,211.75,185126
2020/07/08,09:45:00,211.74,211.74,211.34,211.67,206993
2020/07/08,09:46:00,211.67,211.71,211.36,211.39,116819
2020/07/08,09:47:00,211.38,211.39,211.10,211.13,134363
2020/07/08,09:48:00,211.13,211.50,211.08,211.39,96801
2020/07/08,09:49:00,211.39,211.51,211.32,211.48,205153
2020/07/08,09:50:00,211.48,211.50,211.15,211.22,64678
2020/07/08,09:51:00,211.22,211.27,210.94,210.97,128959
2020/07/08,09:52:00,210.97,211.24,210.87,211.23,113552
2020/07/08,09:53:00,211.22,211.28,211.16,211.25,67114
2020/07/08,09:54:00,211.25,211.42,211.16,211.26,103689
2020/07/08,09:55:00,211.26,211.66,211.24,211.58,165135
2020/07/08,09:56:00,211.58,212.16,211.56,212.15,223218
2020/07/08,09:57:00,212.16,212.47,212.15,212.41,232115
2020/07/08,09:58:00,212.39,212.67,212.39,212.46,211058
2020/07/08,09:59:00,212.46,212.61,212.29,212.59,139791
2020/07/08,10:00:00,212.59,212.67,212.28,212.46,189539
2020/07/08,10:01:00,212.46,212.52,211.89,211.90,131243
2020/07/08,10:02:00,211.90,212.11,211.90,212.07,88703
2020/07/08,10:03:00,212.07,212.08,211.72,211.76,93657
2020/07/08,10:04:00,211.75,211.78,211.32,211.37,120756
2020/07/08,10:05:00,211.37,211.41,211.02,211.16,120777
2020/07/08,10:06:00,211.16,211.24,210.95,211.06,134617
2020/07/08,10:07:00,211.06,211.42,211.06,211.28,110611
2020/07/08,10:08:00,211.28,211.38,211.18,211.36,71676
2020/07/08,10:09:00,211.36,211.49,211.29,211.40,75110
2020/07/08,10:10:00,211.40,211.47,211.25,211.30,71227
2020/07/08,10:11:00,211.30,211.32,211.11,211.21,64226
2020/07/08,10:12:00,211.21,211.42,211.13,211.37,71938
2020/07/08,10:13:00,211.37,211.64,211.37,211.48,114340
2020/07/08,10:14:00,211.48,211.63,211.40,211.54,52219
2020/07/08,10:15:00,211.54,211.54,211.29,211.29,61444
2020/07/08,10:16:00,211.29,211.43,211.20,211.31,66497
2020/07/08,10:17:00,211.31,211.31,211.10,211.15,56404
2020/07/08,10:18:00,211.15,211.37,211.14,211.33,53939
2020/07/08,10:19:00,211.33,211.39,211.20,211.36,53633
2020/07/08,10:20:00,211.36,211.40,211.28,211.37,42198
2020/07/08,10:21:00,211.37,211.41,211.23,211.23,48954
2020/07/08,10:22:00,211.23,211.26,211.06,211.06,53551
2020/07/08,10:23:00,211.06,211.32,210.97,211.21,71557
2020/07/08,10:24:00,211.21,211.30,211.09,211.14,46329
2020/07/08,10:25:00,211.14,211.27,211.08,211.12,30827
2020/07/08,10:26:00,211.12,211.29,211.10,211.26,33415
2020/07/08,10:27:00,211.26,211.26,211.03,211.17,56703
2020/07/08,10:28:00,211.17,211.17,210.99,211.07,63841
2020/07/08,10:29:00,211.07,211.08,210.67,210.70,92971
2020/07/08,10:30:00,210.70,210.70,210.44,210.54,151005
2020/07/08,10:31:00,210.54,210.60,210.21,210.48,131043
2020/07/08,10:32:00,210.48,210.66,210.47,210.54,75510
2020/07/08,10:33:00,210.54,210.55,210.45,210.45,31861
2020/07/08,10:34:00,210.45,210.55,210.42,210.45,48280
2020/07/08,10:35:00,210.45,210.62,210.45,210.62,48991
2020/07/08,10:36:00,210.62,210.68,210.48,210.62,73053
2020/07/08,10:37:00,210.62,210.67,210.54,210.54,50252
2020/07/08,10:38:00,210.54,210.56,210.31,210.38,68835
2020/07/08,10:39:00,210.38,210.49,210.34,210.36,53587
2020/07/08,10:40:00,210.36,210.50,210.35,210.45,56775
2020/07/08,10:41:00,210.45,210.70,210.37,210.64,73570
2020/07/08,10:42:00,210.64,210.80,210.63,210.77,48641
2020/07/08,10:43:00,210.77,210.87,210.72,210.85,51633
2020/07/08,10:44:00,210.85,210.91,210.65,210.65,53041
2020/07/08,10:45:00,210.65,210.69,210.58,210.63,39191
2020/07/08,10:46:00,210.63,210.65,210.42,210.49,66056
2020/07/08,10:47:00,210.49,210.64,210.43,210.51,41293
2020/07/08,10:48:00,210.51,210.64,210.49,210.61,27915
2020/07/08,10:49:00,210.61,210.74,210.57,210.74,46870
2020/07/08,10:50:00,210.74,211.00,210.74,210.98,60237
2020/07/08,10:51:00,210.98,210.98,210.75,210.84,51648
2020/07/08,10:52:00,210.84,210.96,210.82,210.91,37626
2020/07/08,10:53:00,210.91,210.93,210.83,210.91,37332
2020/07/08,10:54:00,210.91,210.92,210.80,210.83,49639
2020/07/08,10:55:00,210.83,211.13,210.72,211.11,93782
2020/07/08,10:56:00,211.11,211.29,211.09,211.20,97678
2020/07/08,10:57:00,211.20,211.32,211.17,211.20,88341
2020/07/08,10:58:00,211.20,211.29,211.14,211.23,60629
2020/07/08,10:59:00,211.23,211.26,211.09,211.10,32715
2020/07/08,11:00:00,211.10,211.20,211.04,211.10,33964
2020/07/08,11:01:00,211.10,211.16,210.84,210.96,44027
2020/07/08,11:02:00,210.96,211.10,210.57,210.60,62104
2020/07/08,11:03:00,210.63,210.63,210.40,210.40,83939
2020/07/08,11:04:00,210.40,210.41,210.16,210.22,94731
2020/07/08,11:05:00,210.22,210.28,210.01,210.19,73332
2020/07/08,11:06:00,210.19,210.28,210.09,210.23,81933
2020/07/08,11:07:00,210.23,210.23,210.10,210.19,48577
2020/07/08,11:08:00,210.19,210.19,209.76,209.87,218672
2020/07/08,11:09:00,209.87,209.89,209.58,209.74,74009
2020/07/08,11:10:00,209.74,209.90,209.74,209.86,48069
2020/07/08,11:11:00,209.84,210.05,209.77,210.00,66590
2020/07/08,11:12:00,209.98,210.08,209.97,210.03,52273
2020/07/08,11:13:00,210.03,210.28,210.02,210.22,62725
2020/07/08,11:14:00,210.22,210.25,210.15,210.24,83262
2020/07/08,11:15:00,210.24,210.50,210.21,210.46,102249
2020/07/08,11:16:00,210.46,210.48,210.03,210.09,117672
2020/07/08,11:17:00,210.09,210.26,210.01,210.08,67783
2020/07/08,11:18:00,210.08,210.19,209.99,210.16,40846
2020/07/08,11:19:00,210.15,210.16,209.61,209.73,112619
2020/07/08,11:20:00,209.73,209.76,209.36,209.38,108460
2020/07/08,11:21:00,209.38,209.59,208.96,208.98,167759
2020/07/08,11:22:00,208.98,209.24,208.98,209.02,77846
2020/07/08,11:23:00,209.02,209.20,208.69,208.74,90165
2020/07/08,11:24:00,208.74,208.93,208.73,208.88,80965
2020/07/08,11:25:00,208.88,209.17,208.86,209.12,71176
2020/07/08,11:26:00,209.12,209.22,208.95,209.07,99846
2020/07/08,11:27:00,209.07,209.18,208.89,209.13,65344
2020/07/08,11:28:00,209.13,209.13,208.95,209.07,60088
2020/07/08,11:29:00,209.09,209.26,209.08,209.10,85686
2020/07/08,11:30:00,209.10,209.46,209.10,209.39,91965
2020/07/08,11:31:00,209.39,209.67,209.39,209.64,87015
2020/07/08,11:32:00,209.64,209.86,209.62,209.85,51648
2020/07/08,11:33:00,209.85,210.00,209.80,209.88,79920
2020/07/08,11:34:00,209.89,209.89,209.67,209.70,95427
2020/07/08,11:35:00,209.70,209.78,209.68,209.72,31043
2020/07/08,11:36:00,209.72,209.78,209.63,209.71,38524
2020/07/08,11:37:00,209.71,209.97,209.71,209.84,42672
2020/07/08,11:38:00,209.84,209.97,209.84,209.92,23463
2020/07/08,11:39:00,209.92,210.10,209.87,210.02,58202
2020/07/08,11:40:00,210.02,210.19,210.02,210.17,106626
2020/07/08,11:41:00,210.17,210.25,209.96,209.97,63118
2020/07/08,11:42:00,209.97,210.18,209.97,210.13,38349
2020/07/08,11:43:00,210.13,210.25,210.08,210.17,71371
2020/07/08,11:44:00,210.16,210.20,210.06,210.18,46388
2020/07/08,11:45:00,210.18,210.40,210.18,210.40,84709
2020/07/08,11:46:00,210.40,210.50,210.31,210.34,67348
2020/07/08,11:47:00,210.34,210.42,210.24,210.24,49973
2020/07/08,11:48:00,210.24,210.37,210.18,210.30,44349
2020/07/08,11:49:00,210.30,210.33,210.17,210.23,23670
2020/07/08,11:50:00,210.23,210.31,210.19,210.28,36522
2020/07/08,11:51:00,210.29,210.30,210.15,210.16,44358
2020/07/08,11:52:00,210.16,210.22,210.12,210.13,28485
2020/07/08,11:53:00,210.13,210.17,210.05,210.08,29803
2020/07/08,11:54:00,210.08,210.27,210.07,210.26,93869
2020/07/08,11:55:00,210.26,210.67,210.26,210.61,118207
2020/07/08,11:56:00,210.61,210.61,210.39,210.43,50059
2020/07/08,11:57:00,210.43,210.62,210.42,210.58,80610
2020/07/08,11:58:00,210.58,210.81,210.56,210.80,73123
2020/07/08,11:59:00,210.80,211.03,210.71,210.72,91616
2020/07/08,12:00:00,210.72,210.98,210.69,210.91,57096
2020/07/08,12:01:00,210.91,211.13,210.76,210.76,90730
2020/07/08,12:02:00,210.76,210.85,210.65,210.81,64233
2020/07/08,12:03:00,210.81,211.07,210.81,210.99,62891
2020/07/08,12:04:00,210.99,210.99,210.83,210.90,41705
2020/07/08,12:05:00,210.91,211.20,210.91,211.20,71586
2020/07/08,12:06:00,211.20,211.25,211.11,211.17,97005
2020/07/08,12:07:00,211.17,211.46,211.15,211.43,95199
2020/07/08,12:08:00,211.43,211.57,211.33,211.50,129181
2020/07/08,12:09:00,211.48,211.55,211.27,211.27,98551
2020/07/08,12:10:00,211.27,211.34,211.20,211.22,82199
2020/07/08,12:11:00,211.22,211.36,211.16,211.26,43926
2020/07/08,12:12:00,211.26,211.27,211.17,211.26,38478
2020/07/08,12:13:00,211.26,211.41,211.19,211.22,74116
2020/07/08,12:14:00,211.22,211.24,211.04,211.15,65637
2020/07/08,12:15:00,211.15,211.21,211.06,211.11,31021
2020/07/08,12:16:00,211.12,211.16,210.92,210.99,83758
2020/07/08,12:17:00,210.99,211.08,210.93,211.08,44973
2020/07/08,12:18:00,211.09,211.45,211.09,211.41,50679
2020/07/08,12:19:00,211.41,211.50,211.38,211.42,60847
2020/07/08,12:20:00,211.42,211.42,211.32,211.41,36693
2020/07/08,12:21:00,211.39,211.44,211.26,211.33,55370
2020/07/08,12:22:00,211.33,211.43,211.32,211.36,60372
2020/07/08,12:23:00,211.36,211.36,211.27,211.33,30062
2020/07/08,12:24:00,211.33,211.40,211.25,211.26,32676
2020/07/08,12:25:00,211.26,211.42,211.26,211.34,29530
2020/07/08,12:26:00,211.35,211.50,211.35,211.48,35783
2020/07/08,12:27:00,211.46,211.46,211.26,211.29,25875
2020/07/08,12:28:00,211.29,211.30,211.13,211.18,62912
2020/07/08,12:29:00,211.18,211.18,211.01,211.08,22634
2020/07/08,12:30:00,211.08,211.15,211.03,211.10,28712
2020/07/08,12:31:00,211.10,211.19,211.06,211.15,21374
2020/07/08,12:32:00,211.15,211.20,211.04,211.08,33906
2020/07/08,12:33:00,211.08,211.37,211.08,211.34,50036
2020/07/08,12:34:00,211.33,211.38,211.18,211.38,34087
2020/07/08,12:35:00,211.38,211.44,211.36,211.42,36134
2020/07/08,12:36:00,211.40,211.41,211.26,211.34,55254
2020/07/08,12:37:00,211.34,211.43,211.34,211.41,45052
2020/07/08,12:38:00,211.42,211.43,211.32,211.33,30857
2020/07/08,12:39:00,211.33,211.40,211.22,211.31,57364
2020/07/08,12:40:00,211.31,211.47,211.31,211.41,28701
2020/07/08,12:41:00,211.42,211.48,211.42,211.46,25366
2020/07/08,12:42:00,211.46,211.46,211.15,211.19,41613
2020/07/08,12:43:00,211.19,211.20,210.88,210.88,84367
2020/07/08,12:44:00,210.89,210.93,210.82,210.84,34520
2020/07/08,12:45:00,210.84,210.90,210.73,210.87,40268
2020/07/08,12:46:00,210.87,211.05,210.87,210.98,49294
2020/07/08,12:47:00,210.98,211.06,210.98,211.02,23546
2020/07/08,12:48:00,211.02,211.13,210.90,211.13,46679
2020/07/08,12:49:00,211.13,211.25,211.13,211.22,49948
2020/07/08,12:50:00,211.22,211.23,211.04,211.15,43106
2020/07/08,12:51:00,211.15,211.31,211.13,211.26,49594
2020/07/08,12:52:00,211.24,211.31,211.13,211.28,38772
2020/07/08,12:53:00,211.27,211.28,211.09,211.11,46407
2020/07/08,12:54:00,211.11,211.11,210.97,211.03,47474
2020/07/08,12:55:00,211.03,211.27,211.02,211.26,53135
2020/07/08,12:56:00,211.26,211.38,211.25,211.37,49970
2020/07/08,12:57:00,211.37,211.46,211.35,211.45,71759
2020/07/08,12:58:00,211.45,211.60,211.43,211.59,82362
2020/07/08,12:59:00,211.59,211.65,211.53,211.65,51272
2020/07/08,13:00:00,211.65,211.70,211.60,211.66,37417
2020/07/08,13:01:00,211.66,211.70,211.55,211.61,38770
2020/07/08,13:02:00,211.61,211.84,211.61,211.77,74547
2020/07/08,13:03:00,211.77,211.88,211.73,211.77,53843
2020/07/08,13:04:00,211.77,211.78,211.66,211.70,29417
2020/07/08,13:05:00,211.70,211.76,211.67,211.69,25282
2020/07/08,13:06:00,211.70,211.85,211.68,211.82,32027
2020/07/08,13:07:00,211.82,211.87,211.70,211.70,21848
2020/07/08,13:08:00,211.70,211.76,211.66,211.68,22716
2020/07/08,13:09:00,211.68,211.83,211.66,211.66,27049
2020/07/08,13:10:00,211.68,211.87,211.67,211.83,40511
2020/07/08,13:11:00,211.83,211.83,211.47,211.49,41895
2020/07/08,13:12:00,211.49,211.64,211.49,211.63,54555
2020/07/08,13:13:00,211.63,211.66,211.48,211.64,39517
2020/07/08,13:14:00,211.64,211.73,211.61,211.63,42157
2020/07/08,13:15:00,211.63,211.64,211.51,211.57,31306
2020/07/08,13:16:00,211.57,211.64,211.53,211.56,34662
2020/07/08,13:17:00,211.57,211.57,211.40,211.40,56927
2020/07/08,13:18:00,211.41,211.65,211.40,211.55,39576
2020/07/08,13:19:00,211.55,211.55,211.35,211.37,45223
2020/07/08,13:20:00,211.37,211.46,211.35,211.36,30511
2020/07/08,13:21:00,211.36,211.54,211.35,211.53,24582
2020/07/08,13:22:00,211.53,211.54,211.30,211.35,45283
2020/07/08,13:23:00,211.35,211.44,211.32,211.41,34277
2020/07/08,13:24:00,211.41,211.41,211.18,211.21,48707
2020/07/08,13:25:00,211.21,211.29,211.09,211.10,39119
2020/07/08,13:26:00,211.10,211.16,210.96,210.97,127423
2020/07/08,13:27:00,210.97,211.04,210.52,210.54,87827
2020/07/08,13:28:00,210.55,210.82,210.54,210.76,37559
2020/07/08,13:29:00,210.76,210.96,210.76,210.96,45115
2020/07/08,13:30:00,210.98,210.98,210.85,210.93,29017
2020/07/08,13:31:00,210.93,211.16,210.91,211.14,47595
2020/07/08,13:32:00,211.14,211.14,211.03,211.12,41783
2020/07/08,13:33:00,211.12,211.17,211.04,211.04,80926
2020/07/08,13:34:00,211.04,211.24,211.01,211.18,44774
2020/07/08,13:35:00,211.16,211.34,211.09,211.30,64899
2020/07/08,13:36:00,211.30,211.36,211.26,211.29,37325
2020/07/08,13:37:00,211.29,211.47,211.29,211.44,39171
2020/07/08,13:38:00,211.44,211.47,211.21,211.23,58701
2020/07/08,13:39:00,211.23,211.36,211.17,211.30,44087
2020/07/08,13:40:00,211.30,211.41,211.28,211.34,47332
2020/07/08,13:41:00,211.33,211.40,211.10,211.16,47130
2020/07/08,13:42:00,211.16,211.29,211.12,211.29,60173
2020/07/08,13:43:00,211.27,211.37,211.19,211.28,27610
2020/07/08,13:44:00,211.28,211.43,211.25,211.25,63464
2020/07/08,13:45:00,211.25,211.32,211.18,211.22,29937
2020/07/08,13:46:00,211.22,211.27,211.12,211.15,22026
2020/07/08,13:47:00,211.15,211.15,211.06,211.07,25821
2020/07/08,13:48:00,211.07,211.07,210.89,210.91,97692
2020/07/08,13:49:00,210.91,211.25,210.91,211.24,61101
2020/07/08,13:50:00,211.24,211.28,211.08,211.14,33506
2020/07/08,13:51:00,211.14,211.18,211.06,211.08,20465
2020/07/08,13:52:00,211.08,211.12,210.97,211.05,41715
2020/07/08,13:53:00,211.05,211.16,210.98,211.04,28085
2020/07/08,13:54:00,211.05,211.14,210.98,211.07,36582
2020/07/08,13:55:00,211.04,211.08,210.70,210.71,59830
2020/07/08,13:56:00,210.69,210.87,210.48,210.49,77570
2020/07/08,13:57:00,210.49,210.81,210.49,210.80,42733
2020/07/08,13:58:00,210.77,211.00,210.77,210.95,42916
2020/07/08,13:59:00,210.95,211.03,210.90,210.90,31853
2020/07/08,14:00:00,210.90,210.90,210.67,210.78,71301
2020/07/08,14:01:00,210.78,210.86,210.64,210.79,54114
2020/07/08,14:02:00,210.79,211.00,210.75,210.94,48628
2020/07/08,14:03:00,210.94,211.30,210.93,211.28,138976
2020/07/08,14:04:00,211.28,211.28,211.04,211.07,70245
2020/07/08,14:05:00,211.07,211.10,210.50,210.52,126900
2020/07/08,14:06:00,210.52,210.66,210.41,210.43,95293
2020/07/08,14:07:00,210.43,210.71,210.39,210.68,62325
2020/07/08,14:08:00,210.69,210.75,210.66,210.68,30169
2020/07/08,14:09:00,210.68,210.68,210.49,210.62,42766
2020/07/08,14:10:00,210.62,210.72,210.60,210.64,90035
2020/07/08,14:11:00,210.64,210.85,210.48,210.79,83868
2020/07/08,14:12:00,210.79,210.95,210.79,210.95,33040
2020/07/08,14:13:00,210.95,211.01,210.91,211.00,49379
2020/07/08,14:14:00,211.00,211.11,210.99,211.02,38568
2020/07/08,14:15:00,211.03,211.20,210.99,211.18,57531
2020/07/08,14:16:00,211.18,211.33,211.14,211.29,48428
2020/07/08,14:17:00,211.29,211.41,211.29,211.30,75811
2020/07/08,14:18:00,211.30,211.35,211.18,211.34,62939
2020/07/08,14:19:00,211.33,211.39,211.26,211.30,48148
2020/07/08,14:20:00,211.30,211.41,211.30,211.39,35684
2020/07/08,14:21:00,211.39,211.39,211.16,211.22,64611
2020/07/08,14:22:00,211.22,211.37,211.19,211.32,43643
2020/07/08,14:23:00,211.32,211.50,211.27,211.47,52487
2020/07/08,14:24:00,211.47,211.74,211.45,211.67,98573
2020/07/08,14:25:00,211.67,211.70,211.57,211.64,66998
2020/07/08,14:26:00,211.64,211.66,211.47,211.47,41550
2020/07/08,14:27:00,211.47,211.59,211.45,211.59,32484
2020/07/08,14:28:00,211.58,211.61,211.50,211.52,30276
2020/07/08,14:29:00,211.52,211.56,211.39,211.43,26237
2020/07/08,14:30:00,211.43,211.64,211.43,211.59,31160
2020/07/08,14:31:00,211.59,211.66,211.51,211.63,31031
2020/07/08,14:32:00,211.63,211.66,211.48,211.55,29569
2020/07/08,14:33:00,211.55,211.64,211.54,211.63,23214
2020/07/08,14:34:00,211.63,211.72,211.60,211.67,53796
2020/07/08,14:35:00,211.67,211.86,211.65,211.66,69348
2020/07/08,14:36:00,211.66,211.85,211.53,211.81,96098
2020/07/08,14:37:00,211.81,211.84,211.71,211.83,42673
2020/07/08,14:38:00,211.82,211.83,211.68,211.78,67396
2020/07/08,14:39:00,211.78,211.80,211.69,211.77,28246
2020/07/08,14:40:00,211.77,211.96,211.73,211.95,36373
2020/07/08,14:41:00,211.95,211.99,211.39,211.44,98977
2020/07/08,14:42:00,211.44,211.44,211.28,211.43,64051
2020/07/08,14:43:00,211.43,211.57,211.36,211.38,36089
2020/07/08,14:44:00,211.39,211.46,211.35,211.41,34432
2020/07/08,14:45:00,211.41,211.50,211.40,211.43,37542
2020/07/08,14:46:00,211.43,211.53,211.40,211.52,29138
2020/07/08,14:47:00,211.52,211.58,211.50,211.56,43022
2020/07/08,14:48:00,211.56,211.68,211.49,211.50,44236
2020/07/08,14:49:00,211.50,211.57,211.38,211.45,27434
2020/07/08,14:50:00,211.43,211.53,211.30,211.53,51439
2020/07/08,14:51:00,211.53,211.73,211.52,211.65,47905
2020/07/08,14:52:00,211.65,211.78,211.64,211.66,39667
2020/07/08,14:53:00,211.66,211.89,211.66,211.88,58087
2020/07/08,14:54:00,211.88,211.93,211.86,211.91,51724
2020/07/08,14:55:00,211.91,211.91,211.60,211.71,125230
2020/07/08,14:56:00,211.72,211.93,211.70,211.84,112560
2020/07/08,14:57:00,211.84,212.14,211.79,212.06,149918
2020/07/08,14:58:00,212.06,212.09,211.96,212.02,57947
2020/07/08,14:59:00,212.02,212.29,211.96,212.27,136616
2020/07/08,15:00:00,212.26,212.55,212.26,212.47,155891
2020/07/08,15:01:00,212.47,212.65,212.41,212.58,79577
2020/07/08,15:02:00,212.59,212.68,212.47,212.47,70258
2020/07/08,15:03:00,212.49,212.53,212.35,212.37,132361
2020/07/08,15:04:00,212.38,212.50,212.37,212.45,55348
2020/07/08,15:05:00,212.45,212.58,212.45,212.54,123563
2020/07/08,15:06:00,212.54,212.78,212.42,212.75,110796
2020/07/08,15:07:00,212.75,212.84,212.53,212.76,121798
2020/07/08,15:08:00,212.76,212.77,212.59,212.71,46776
2020/07/08,15:09:00,212.68,212.93,212.67,212.92,110083
2020/07/08,15:10:00,212.92,212.98,212.86,212.95,61304
2020/07/08,15:11:00,212.95,213.25,212.94,213.21,189629
2020/07/08,15:12:00,213.22,213.25,213.16,213.21,68069
2020/07/08,15:13:00,213.21,213.26,213.00,213.00,100094
2020/07/08,15:14:00,213.00,213.18,213.00,213.07,54777
2020/07/08,15:15:00,213.09,213.15,213.03,213.11,44457
2020/07/08,15:16:00,213.11,213.15,213.03,213.03,43469
2020/07/08,15:17:00,213.03,213.11,213.01,213.08,39347
2020/07/08,15:18:00,213.08,213.11,212.98,213.02,65104
2020/07/08,15:19:00,213.02,213.03,212.86,213.01,86840
2020/07/08,15:20:00,213.00,213.05,212.96,213.02,57573
2020/07/08,15:21:00,213.02,213.05,212.86,212.97,68008
2020/07/08,15:22:00,212.97,213.03,212.90,212.99,42618
2020/07/08,15:23:00,212.99,213.01,212.77,212.88,48171
2020/07/08,15:24:00,212.89,212.95,212.79,212.91,33235
2020/07/08,15:25:00,212.91,213.15,212.90,213.10,124070
2020/07/08,15:26:00,213.10,213.16,213.01,213.03,76453
2020/07/08,15:27:00,213.05,213.09,213.01,213.02,40807
2020/07/08,15:28:00,213.02,213.07,212.83,212.91,119252
2020/07/08,15:29:00,212.91,212.97,212.84,212.91,49504
2020/07/08,15:30:00,212.91,212.94,212.77,212.78,67918
2020/07/08,15:31:00,212.78,212.99,212.75,212.85,92396
2020/07/08,15:32:00,212.85,212.87,212.63,212.65,77174
2020/07/08,15:33:00,212.65,212.88,212.65,212.80,51022
2020/07/08,15:34:00,212.80,212.89,212.74,212.88,40413
2020/07/08,15:35:00,212.88,212.88,212.76,212.79,32990
2020/07/08,15:36:00,212.79,212.87,212.68,212.82,50102
2020/07/08,15:37:00,212.82,213.00,212.74,212.96,121249
2020/07/08,15:38:00,212.96,213.14,212.56,212.62,235169
2020/07/08,15:39:00,212.60,212.76,212.37,212.38,97929
2020/07/08,15:40:00,212.38,212.40,212.27,212.39,68709
2020/07/08,15:41:00,212.39,212.50,212.31,212.43,63090
2020/07/08,15:42:00,212.42,212.55,212.35,212.38,63026
2020/07/08,15:43:00,212.38,212.50,212.36,212.42,36451
2020/07/08,15:44:00,212.45,212.51,212.38,212.50,55635
2020/07/08,15:45:00,212.50,212.51,212.35,212.44,47970
2020/07/08,15:46:00,212.44,212.51,212.32,212.36,46098
2020/07/08,15:47:00,212.36,212.56,212.36,212.43,57788
2020/07/08,15:48:00,212.43,212.45,212.32,212.43,46309
2020/07/08,15:49:00,212.43,212.49,212.39,212.43,50769
2020/07/08,15:50:00,212.43,212.43,212.21,212.22,92040
2020/07/08,15:51:00,212.23,212.38,211.98,211.98,108655
2020/07/08,15:52:00,212.06,212.29,212.06,212.26,118482
2020/07/08,15:53:00,212.26,212.28,212.09,212.12,95838
2020/07/08,15:54:00,212.13,212.45,212.13,212.35,108358
2020/07/08,15:55:00,212.35,212.85,212.30,212.69,145361
2020/07/08,15:56:00,212.80,212.90,212.62,212.65,103579
2020/07/08,15:57:00,212.55,212.70,212.53,212.62,83966
2020/07/08,15:58:00,212.58,212.71,212.56,212.71,64032
2020/07/08,15:59:00,212.79,212.91,212.75,212.83,193742
2020/07/09,09:31:00,216.33,216.35,215.38,215.60,919743
2020/07/09,09:32:00,215.60,215.91,215.45,215.88,204868
2020/07/09,09:33:00,215.88,216.38,215.87,216.07,247402
2020/07/09,09:34:00,216.07,216.33,215.80,216.00,187997
2020/07/09,09:35:00,216.00,216.22,215.89,216.07,170019
2020/07/09,09:36:00,216.07,216.19,215.52,215.55,210324
2020/07/09,09:37:00,215.55,215.55,214.88,214.91,292640
2020/07/09,09:38:00,214.91,214.93,214.41,214.46,188438
2020/07/09,09:39:00,214.46,214.90,214.45,214.90,155438
2020/07/09,09:40:00,214.90,215.53,214.82,215.02,169676
2020/07/09,09:41:00,215.02,215.26,214.92,215.13,121680
2020/07/09,09:42:00,215.13,215.41,215.09,215.27,108707
2020/07/09,09:43:00,215.27,215.27,214.86,215.15,111278
2020/07/09,09:44:00,215.15,215.21,214.97,215.14,81339
2020/07/09,09:45:00,215.14,215.16,214.64,214.69,130662
2020/07/09,09:46:00,214.69,215.02,214.63,214.94,138578
2020/07/09,09:47:00,214.98,215.20,214.90,215.12,99130
2020/07/09,09:48:00,215.12,215.17,214.97,215.08,73726
2020/07/09,09:49:00,215.08,215.08,214.74,214.77,99302
2020/07/09,09:50:00,214.77,215.01,214.76,214.99,97134
2020/07/09,09:51:00,214.99,215.21,214.94,215.15,130144
2020/07/09,09:52:00,215.15,215.28,215.08,215.18,102232
2020/07/09,09:53:00,215.18,215.28,215.06,215.19,105200
2020/07/09,09:54:00,215.19,215.50,215.07,215.48,99025
2020/07/09,09:55:00,215.48,215.77,215.45,215.68,158216
2020/07/09,09:56:00,215.68,215.72,215.47,215.60,109983
2020/07/09,09:57:00,215.60,215.69,215.49,215.63,93413
2020/07/09,09:58:00,215.63,215.75,215.61,215.61,89050
2020/07/09,09:59:00,215.61,215.65,215.48,215.58,92949
2020/07/09,10:00:00,215.58,215.68,215.50,215.62,61102
2020/07/09,10:01:00,215.62,215.72,215.41,215.48,130466
2020/07/09,10:02:00,215.48,215.48,215.30,215.32,59088
2020/07/09,10:03:00,215.32,215.48,215.14,215.45,72172
2020/07/09,10:04:00,215.47,215.53,215.43,215.52,66311
2020/07/09,10:05:00,215.52,215.57,215.34,215.41,94905
2020/07/09,10:06:00,215.37,215.45,215.24,215.32,103982
2020/07/09,10:07:00,215.32,215.34,215.19,215.34,70995
2020/07/09,10:08:00,215.34,215.40,215.29,215.33,73058
2020/07/09,10:09:00,215.33,215.36,215.22,215.23,42887
2020/07/09,10:10:00,215.23,215.29,215.08,215.28,64308
2020/07/09,10:11:00,215.28,215.40,215.08,215.08,81896
2020/07/09,10:12:00,215.08,215.09,214.62,214.76,179187
2020/07/09,10:13:00,214.78,215.05,214.69,214.95,70704
2020/07/09,10:14:00,214.95,214.96,214.74,214.90,64515
2020/07/09,10:15:00,214.90,214.98,214.76,214.90,63923
2020/07/09,10:16:00,214.90,214.90,214.54,214.55,100174
2020/07/09,10:17:00,214.55,214.57,214.40,214.41,95636
2020/07/09,10:18:00,214.41,214.41,213.94,214.08,215197
2020/07/09,10:19:00,214.08,214.14,213.87,213.87,105362
2020/07/09,10:20:00,213.87,213.93,213.64,213.92,156853
2020/07/09,10:21:00,213.92,214.01,213.78,213.88,149583
2020/07/09,10:22:00,213.88,214.16,213.85,214.10,127542
2020/07/09,10:23:00,214.10,214.30,214.01,214.23,128061
2020/07/09,10:24:00,214.23,214.23,214.07,214.11,71989
2020/07/09,10:25:00,214.11,214.21,214.01,214.11,50083
2020/07/09,10:26:00,214.11,214.35,214.08,214.35,67647
2020/07/09,10:27:00,214.35,214.59,214.35,214.50,70801
2020/07/09,10:28:00,214.50,214.64,214.43,214.49,71410
2020/07/09,10:29:00,214.49,214.55,214.18,214.26,86379
2020/07/09,10:30:00,214.30,214.49,214.28,214.46,50647
2020/07/09,10:31:00,214.46,214.63,214.34,214.61,75079
2020/07/09,10:32:00,214.61,214.72,214.52,214.65,63785
2020/07/09,10:33:00,214.65,214.69,214.54,214.59,62389
2020/07/09,10:34:00,214.59,214.60,214.30,214.35,99829
2020/07/09,10:35:00,214.35,214.46,214.15,214.45,107450
2020/07/09,10:36:00,214.45,214.57,214.34,214.39,56960
2020/07/09,10:37:00,214.39,214.40,213.98,214.26,94571
2020/07/09,10:38:00,214.28,214.29,213.96,213.98,79502
2020/07/09,10:39:00,213.98,214.18,213.80,213.80,84760
2020/07/09,10:40:00,213.83,213.90,213.60,213.61,94987
2020/07/09,10:41:00,213.61,213.69,213.46,213.58,111960
2020/07/09,10:42:00,213.58,213.60,213.29,213.47,106843
2020/07/09,10:43:00,213.47,213.66,213.33,213.35,100206
2020/07/09,10:44:00,213.35,213.35,213.02,213.02,130657
2020/07/09,10:45:00,213.02,213.22,212.98,213.13,182545
2020/07/09,10:46:00,213.12,213.25,212.90,213.25,105146
2020/07/09,10:47:00,213.24,213.55,213.22,213.50,130230
2020/07/09,10:48:00,213.50,213.62,213.41,213.59,82945
2020/07/09,10:49:00,213.59,213.59,213.30,213.39,63476
2020/07/09,10:50:00,213.39,213.41,213.04,213.07,58731
2020/07/09,10:51:00,213.07,213.41,212.84,213.38,111446
2020/07/09,10:52:00,213.38,213.54,213.38,213.48,58084
2020/07/09,10:53:00,213.48,213.50,213.30,213.30,50780
2020/07/09,10:54:00,213.30,213.48,213.30,213.39,55579
2020/07/09,10:55:00,213.39,213.59,213.37,213.47,86212
2020/07/09,10:56:00,213.50,213.53,213.05,213.11,106193
2020/07/09,10:57:00,213.11,213.16,212.52,212.62,144089
2020/07/09,10:58:00,212.62,212.89,212.57,212.60,131547
2020/07/09,10:59:00,212.60,212.65,212.12,212.19,143361
2020/07/09,11:00:00,212.15,212.27,211.93,212.04,179537
2020/07/09,11:01:00,212.04,212.47,211.90,212.41,95194
2020/07/09,11:02:00,212.41,212.59,212.03,212.12,76478
2020/07/09,11:03:00,212.12,212.18,211.80,211.94,79793
2020/07/09,11:04:00,211.96,212.06,211.64,211.73,101786
2020/07/09,11:05:00,211.73,211.98,211.47,211.73,122333
2020/07/09,11:06:00,211.73,212.16,211.52,212.08,95837
2020/07/09,11:07:00,212.08,212.60,212.08,212.46,125854
2020/07/09,11:08:00,212.46,212.54,212.16,212.47,103224
2020/07/09,11:09:00,212.47,212.75,212.47,212.64,82890
2020/07/09,11:10:00,212.64,212.81,212.49,212.80,103974
2020/07/09,11:11:00,212.80,213.11,212.76,213.08,119896
2020/07/09,11:12:00,213.08,213.09,212.91,212.99,91861
2020/07/09,11:13:00,212.99,212.99,212.84,212.89,61023
2020/07/09,11:14:00,212.91,212.95,212.60,212.71,64466
2020/07/09,11:15:00,212.71,212.97,212.71,212.93,60582
2020/07/09,11:16:00,212.93,212.93,212.58,212.81,84472
2020/07/09,11:17:00,212.82,212.91,212.46,212.54,73172
2020/07/09,11:18:00,212.54,212.59,212.31,212.38,94212
2020/07/09,11:19:00,212.38,212.49,212.18,212.21,50891
2020/07/09,11:20:00,212.20,212.33,211.84,211.88,85915
2020/07/09,11:21:00,211.89,212.37,211.82,212.24,83677
2020/07/09,11:22:00,212.24,212.30,212.06,212.19,59119
2020/07/09,11:23:00,212.19,212.40,212.08,212.34,61036
2020/07/09,11:24:00,212.33,212.51,212.19,212.49,45561
2020/07/09,11:25:00,212.49,212.49,212.31,212.42,52485
2020/07/09,11:26:00,212.42,212.42,211.97,212.08,72247
2020/07/09,11:27:00,212.08,212.20,211.61,212.15,98515
2020/07/09,11:28:00,212.21,212.47,212.12,212.40,106152
2020/07/09,11:29:00,212.40,212.44,212.17,212.25,67049
2020/07/09,11:30:00,212.25,212.31,212.07,212.17,60741
2020/07/09,11:31:00,212.16,212.22,212.06,212.11,65872
2020/07/09,11:32:00,212.11,212.25,211.86,211.94,88200
2020/07/09,11:33:00,211.94,212.12,211.72,212.08,77443
2020/07/09,11:34:00,212.08,212.35,211.97,212.29,44728
2020/07/09,11:35:00,212.29,212.54,212.16,212.43,87341
2020/07/09,11:36:00,212.43,212.68,212.35,212.57,79421
2020/07/09,11:37:00,212.57,212.71,212.47,212.68,71383
2020/07/09,11:38:00,212.68,212.79,212.62,212.65,72296
2020/07/09,11:39:00,212.65,212.65,212.51,212.55,44120
2020/07/09,11:40:00,212.55,212.57,212.40,212.51,52379
2020/07/09,11:41:00,212.51,212.58,212.25,212.42,84003
2020/07/09,11:42:00,212.40,212.49,212.31,212.33,47021
2020/07/09,11:43:00,212.33,212.37,211.91,211.96,71846
2020/07/09,11:44:00,211.93,212.06,211.77,211.97,68433
2020/07/09,11:45:00,211.97,212.13,211.95,212.09,44621
2020/07/09,11:46:00,212.09,212.36,211.95,212.32,55573
2020/07/09,11:47:00,212.30,212.30,212.02,212.08,35033
2020/07/09,11:48:00,212.08,212.34,212.06,212.32,44702
2020/07/09,11:49:00,212.32,212.50,212.31,212.36,76875
2020/07/09,11:50:00,212.35,212.39,212.16,212.31,41080
2020/07/09,11:51:00,212.31,212.35,212.20,212.30,34048
2020/07/09,11:52:00,212.33,212.42,212.27,212.29,37320
2020/07/09,11:53:00,212.29,212.31,212.10,212.15,36198
2020/07/09,11:54:00,212.15,212.34,212.07,212.33,35541
2020/07/09,11:55:00,212.33,212.69,212.31,212.65,74259
2020/07/09,11:56:00,212.65,212.83,212.47,212.83,94837
2020/07/09,11:57:00,212.83,212.90,212.74,212.83,73603
2020/07/09,11:58:00,212.83,212.87,212.68,212.74,56968
2020/07/09,11:59:00,212.74,212.84,212.64,212.66,42191
2020/07/09,12:00:00,212.66,212.80,212.63,212.79,45690
2020/07/09,12:01:00,212.79,212.85,212.54,212.83,70872
2020/07/09,12:02:00,212.83,212.96,212.77,212.77,76088
2020/07/09,12:03:00,212.77,213.11,212.74,213.06,82225
2020/07/09,12:04:00,213.06,213.39,212.96,213.32,134910
2020/07/09,12:05:00,213.32,213.43,213.27,213.38,73804
2020/07/09,12:06:00,213.38,213.62,213.37,213.61,89862
2020/07/09,12:07:00,213.63,213.82,213.63,213.81,107792
2020/07/09,12:08:00,213.80,213.91,213.77,213.87,114427
2020/07/09,12:09:00,213.87,213.93,213.67,213.69,99848
2020/07/09,12:10:00,213.69,213.84,213.65,213.74,63619
2020/07/09,12:11:00,213.76,213.99,213.76,213.91,69201
2020/07/09,12:12:00,213.91,213.92,213.78,213.86,53716
2020/07/09,12:13:00,213.86,213.89,213.70,213.71,56126
2020/07/09,12:14:00,213.71,213.82,213.63,213.66,52681
2020/07/09,12:15:00,213.66,213.70,213.57,213.61,50699
2020/07/09,12:16:00,213.61,213.84,213.61,213.71,47269
2020/07/09,12:17:00,213.70,213.72,213.56,213.61,35132
2020/07/09,12:18:00,213.61,213.64,213.54,213.55,26754
2020/07/09,12:19:00,213.55,213.72,213.55,213.68,39220
2020/07/09,12:20:00,213.68,213.81,213.65,213.76,44661
2020/07/09,12:21:00,213.77,213.85,213.70,213.85,65209
2020/07/09,12:22:00,213.83,213.84,213.70,213.79,34302
2020/07/09,12:23:00,213.79,213.80,213.70,213.74,38568
2020/07/09,12:24:00,213.74,213.95,213.73,213.86,72856
2020/07/09,12:25:00,213.86,213.87,213.71,213.76,62264
2020/07/09,12:26:00,213.76,213.84,213.73,213.80,43850
2020/07/09,12:27:00,213.80,213.85,213.46,213.48,63498
2020/07/09,12:28:00,213.48,213.52,213.24,213.31,68270
2020/07/09,12:29:00,213.31,213.51,213.31,213.47,51152
2020/07/09,12:30:00,213.47,213.58,213.42,213.47,30859
2020/07/09,12:31:00,213.45,213.58,213.38,213.54,30932
2020/07/09,12:32:00,213.54,213.64,213.31,213.32,60053
2020/07/09,12:33:00,213.32,213.46,213.31,213.41,22130
2020/07/09,12:34:00,213.41,213.42,213.30,213.40,25075
2020/07/09,12:35:00,213.40,213.49,213.34,213.40,21771
2020/07/09,12:36:00,213.40,213.53,213.22,213.51,40139
2020/07/09,12:37:00,213.51,213.57,213.38,213.49,36600
2020/07/09,12:38:00,213.49,213.49,213.23,213.41,33018
2020/07/09,12:39:00,213.42,213.44,213.31,213.35,21971
2020/07/09,12:40:00,213.35,213.40,213.30,213.39,26722
2020/07/09,12:41:00,213.39,213.63,213.38,213.53,36095
2020/07/09,12:42:00,213.53,213.61,213.46,213.53,31771
2020/07/09,12:43:00,213.51,213.52,213.40,213.46,31230
2020/07/09,12:44:00,213.46,213.55,213.37,213.54,27966
2020/07/09,12:45:00,213.54,213.61,213.45,213.57,29175
2020/07/09,12:46:00,213.57,213.75,213.56,213.75,49983
2020/07/09,12:47:00,213.75,213.93,213.72,213.90,97923
2020/07/09,12:48:00,213.90,214.04,213.90,214.03,72790
2020/07/09,12:49:00,214.03,214.05,213.88,213.91,62546
2020/07/09,12:50:00,213.91,213.98,213.90,213.93,52890
2020/07/09,12:51:00,213.93,214.10,213.80,214.10,122054
2020/07/09,12:52:00,214.10,214.18,213.77,213.89,89532
2020/07/09,12:53:00,213.89,213.99,213.89,213.94,28712
2020/07/09,12:54:00,213.94,214.02,213.85,213.93,23228
2020/07/09,12:55:00,213.93,213.97,213.78,213.81,29350
2020/07/09,12:56:00,213.81,213.90,213.79,213.81,21708
2020/07/09,12:57:00,213.81,213.88,213.61,213.61,37266
2020/07/09,12:58:00,213.61,213.64,213.43,213.51,49627
2020/07/09,12:59:00,213.51,213.58,213.49,213.52,21337
2020/07/09,13:00:00,213.52,213.66,213.52,213.63,48302
2020/07/09,13:01:00,213.65,213.66,213.48,213.53,58241
2020/07/09,13:02:00,213.54,213.93,213.53,213.85,44706
2020/07/09,13:03:00,213.87,213.98,213.80,213.83,65364
2020/07/09,13:04:00,213.82,214.00,213.82,213.96,60215
2020/07/09,13:05:00,213.96,213.96,213.33,213.80,74215
2020/07/09,13:06:00,213.78,213.82,213.62,213.64,48571
2020/07/09,13:07:00,213.64,213.77,213.57,213.77,47424
2020/07/09,13:08:00,213.77,213.82,213.70,213.81,26407
2020/07/09,13:09:00,213.81,213.92,213.76,213.89,35805
2020/07/09,13:10:00,213.87,213.99,213.86,213.96,36558
2020/07/09,13:11:00,213.96,214.08,213.93,214.06,73229
2020/07/09,13:12:00,214.06,214.08,213.62,213.65,146147
2020/07/09,13:13:00,213.67,213.93,213.67,213.90,42363
2020/07/09,13:14:00,213.90,213.98,213.90,213.98,22173
2020/07/09,13:15:00,213.98,214.06,213.91,213.94,25053
2020/07/09,13:16:00,213.94,214.25,213.94,214.24,122358
2020/07/09,13:17:00,214.22,214.31,214.16,214.27,75754
2020/07/09,13:18:00,214.27,214.34,214.25,214.26,51614
2020/07/09,13:19:00,214.26,214.33,214.07,214.18,57951
2020/07/09,13:20:00,214.18,214.29,214.06,214.09,46512
2020/07/09,13:21:00,214.12,214.13,213.94,213.94,29258
2020/07/09,13:22:00,213.94,213.99,213.85,213.94,27923
2020/07/09,13:23:00,213.94,213.94,213.74,213.78,42850
2020/07/09,13:24:00,213.78,213.88,213.76,213.86,49633
2020/07/09,13:25:00,213.85,214.02,213.82,213.96,44286
2020/07/09,13:26:00,213.96,213.99,213.88,213.93,28854
2020/07/09,13:27:00,213.93,213.93,213.83,213.90,22232
2020/07/09,13:28:00,213.90,213.98,213.90,213.94,14900
2020/07/09,13:29:00,213.94,214.06,213.94,213.96,28298
2020/07/09,13:30:00,213.96,213.97,213.71,213.72,57262
2020/07/09,13:31:00,213.72,213.92,213.72,213.88,32016
2020/07/09,13:32:00,213.88,213.88,213.72,213.78,29371
2020/07/09,13:33:00,213.78,213.84,213.68,213.72,40229
2020/07/09,13:34:00,213.72,213.74,213.58,213.63,46885
2020/07/09,13:35:00,213.63,213.68,213.51,213.54,45602
2020/07/09,13:36:00,213.54,213.69,213.46,213.66,61396
2020/07/09,13:37:00,213.68,213.77,213.67,213.70,36804
2020/07/09,13:38:00,213.70,213.78,213.64,213.66,44221
2020/07/09,13:39:00,213.66,213.70,213.52,213.57,49272
2020/07/09,13:40:00,213.57,213.71,213.55,213.55,42869
2020/07/09,13:41:00,213.55,214.02,213.55,213.87,58853
2020/07/09,13:42:00,213.87,213.88,213.44,213.46,62320
2020/07/09,13:43:00,213.46,213.46,213.25,213.38,58782
2020/07/09,13:44:00,213.39,213.57,213.31,213.53,42956
2020/07/09,13:45:00,213.53,213.54,213.39,213.47,18791
2020/07/09,13:46:00,213.47,213.49,213.38,213.41,28543
2020/07/09,13:47:00,213.41,213.48,213.30,213.46,49860
2020/07/09,13:48:00,213.46,213.54,213.35,213.42,36119
2020/07/09,13:49:00,213.42,213.47,213.42,213.45,13166
2020/07/09,13:50:00,213.45,213.62,213.45,213.53,42920
2020/07/09,13:51:00,213.54,213.58,213.45,213.45,33755
2020/07/09,13:52:00,213.45,213.45,213.32,213.33,21577
2020/07/09,13:53:00,213.32,213.37,213.14,213.14,33671
2020/07/09,13:54:00,213.14,213.28,213.13,213.21,29553
2020/07/09,13:55:00,213.21,213.21,213.14,213.17,22153
2020/07/09,13:56:00,213.17,213.26,213.09,213.19,29293
2020/07/09,13:57:00,213.19,213.26,213.11,213.11,26996
2020/07/09,13:58:00,213.13,213.20,213.08,213.17,18694
2020/07/09,13:59:00,213.17,213.17,212.98,213.10,64929
2020/07/09,14:00:00,213.10,213.20,213.10,213.20,24013
2020/07/09,14:01:00,213.20,213.34,212.99,213.32,75862
2020/07/09,14:02:00,213.32,213.37,213.23,213.28,25447
2020/07/09,14:03:00,213.28,213.40,213.25,213.33,28517
2020/07/09,14:04:00,213.33,213.39,213.29,213.36,34265
2020/07/09,14:05:00,213.36,213.36,213.20,213.23,30650
2020/07/09,14:06:00,213.23,213.32,213.20,213.28,21839
2020/07/09,14:07:00,213.28,213.48,213.28,213.45,65516
2020/07/09,14:08:00,213.46,213.58,213.45,213.58,41019
2020/07/09,14:09:00,213.58,213.64,213.51,213.63,39788
2020/07/09,14:10:00,213.63,213.69,213.59,213.63,41512
2020/07/09,14:11:00,213.63,213.66,213.51,213.61,51182
2020/07/09,14:12:00,213.61,213.63,213.50,213.63,19164
2020/07/09,14:13:00,213.63,213.70,213.53,213.68,20439
2020/07/09,14:14:00,213.68,213.69,213.51,213.51,25336
2020/07/09,14:15:00,213.51,213.56,213.39,213.39,59841
2020/07/09,14:16:00,213.39,213.49,213.34,213.47,89660
2020/07/09,14:17:00,213.47,213.59,213.46,213.55,27150
2020/07/09,14:18:00,213.55,213.58,213.48,213.57,30038
2020/07/09,14:19:00,213.57,213.80,213.57,213.80,56365
2020/07/09,14:20:00,213.80,213.90,213.75,213.86,64202
2020/07/09,14:21:00,213.86,214.00,213.86,213.91,68940
2020/07/09,14:22:00,213.91,213.97,213.80,213.96,58431
2020/07/09,14:23:00,213.96,214.11,213.95,213.97,69813
2020/07/09,14:24:00,213.97,214.08,213.91,214.03,56504
2020/07/09,14:25:00,214.03,214.09,213.90,213.98,42302
2020/07/09,14:26:00,213.98,214.12,213.95,213.97,32940
2020/07/09,14:27:00,213.97,214.08,213.93,214.03,52680
2020/07/09,14:28:00,214.03,214.18,214.02,214.11,43607
2020/07/09,14:29:00,214.10,214.27,214.09,214.18,56628
2020/07/09,14:30:00,214.18,214.30,214.17,214.24,36706
2020/07/09,14:31:00,214.24,214.29,214.06,214.06,53242
2020/07/09,14:32:00,214.06,214.07,213.84,214.00,108480
2020/07/09,14:33:00,213.99,214.01,213.76,213.81,49691
2020/07/09,14:34:00,213.83,213.92,213.76,213.80,49916
2020/07/09,14:35:00,213.80,213.85,213.73,213.83,54177
2020/07/09,14:36:00,213.83,213.85,213.64,213.73,53596
2020/07/09,14:37:00,213.73,213.80,213.56,213.58,58857
2020/07/09,14:38:00,213.58,213.62,213.48,213.56,40972
2020/07/09,14:39:00,213.58,213.69,213.47,213.66,51881
2020/07/09,14:40:00,213.68,213.76,213.62,213.62,45278
2020/07/09,14:41:00,213.62,213.75,213.62,213.75,35771
2020/07/09,14:42:00,213.75,213.80,213.59,213.71,44249
2020/07/09,14:43:00,213.71,213.74,213.59,213.71,27232
2020/07/09,14:44:00,213.71,213.71,213.59,213.66,43522
2020/07/09,14:45:00,213.66,213.69,213.52,213.57,39779
2020/07/09,14:46:00,213.57,213.66,213.54,213.54,39270
2020/07/09,14:47:00,213.54,213.54,213.42,213.49,91395
2020/07/09,14:48:00,213.49,213.64,213.48,213.59,35645
2020/07/09,14:49:00,213.59,213.82,213.56,213.72,43661
2020/07/09,14:50:00,213.72,213.73,213.58,213.63,32700
2020/07/09,14:51:00,213.63,213.76,213.62,213.67,38531
2020/07/09,14:52:00,213.67,213.69,213.58,213.63,30124
2020/07/09,14:53:00,213.63,213.71,213.58,213.71,31662
2020/07/09,14:54:00,213.71,213.76,213.67,213.75,30469
2020/07/09,14:55:00,213.75,213.86,213.73,213.85,62319
2020/07/09,14:56:00,213.85,213.94,213.79,213.91,44351
2020/07/09,14:57:00,213.91,214.00,213.83,214.00,84880
2020/07/09,14:58:00,214.00,214.02,213.90,213.98,54349
2020/07/09,14:59:00,213.98,214.09,213.95,214.02,57590
2020/07/09,15:00:00,214.04,214.17,214.00,214.15,88521
2020/07/09,15:01:00,214.15,214.37,214.11,214.29,125710
2020/07/09,15:02:00,214.29,214.43,214.27,214.37,91504
2020/07/09,15:03:00,214.37,214.39,214.08,214.09,129991
2020/07/09,15:04:00,214.09,214.24,214.09,214.21,73002
2020/07/09,15:05:00,214.21,214.42,214.21,214.37,56968
2020/07/09,15:06:00,214.37,214.40,214.16,214.17,132930
2020/07/09,15:07:00,214.17,214.18,214.05,214.10,61142
2020/07/09,15:08:00,214.10,214.15,214.08,214.12,45967
2020/07/09,15:09:00,214.13,214.18,214.11,214.16,27620
2020/07/09,15:10:00,214.16,214.21,214.06,214.10,56138
2020/07/09,15:11:00,214.10,214.12,213.93,213.99,46582
2020/07/09,15:12:00,213.99,214.08,213.86,213.93,59235
2020/07/09,15:13:00,213.94,214.04,213.91,214.03,33130
2020/07/09,15:14:00,214.03,214.38,214.03,214.30,88142
2020/07/09,15:15:00,214.30,214.49,214.24,214.47,60577
2020/07/09,15:16:00,214.48,214.61,214.30,214.33,123106
2020/07/09,15:17:00,214.33,214.33,214.14,214.22,52294
2020/07/09,15:18:00,214.22,214.25,214.14,214.19,41233
2020/07/09,15:19:00,214.19,214.30,214.10,214.15,52656
2020/07/09,15:20:00,214.15,214.28,214.15,214.25,54565
2020/07/09,15:21:00,214.25,214.27,214.07,214.08,57140
2020/07/09,15:22:00,214.08,214.11,213.77,213.87,88553
2020/07/09,15:23:00,213.85,213.89,213.69,213.85,111878
2020/07/09,15:24:00,213.85,214.04,213.85,213.99,62738
2020/07/09,15:25:00,213.99,214.25,213.97,214.02,74195
2020/07/09,15:26:00,214.02,214.28,214.02,214.10,73698
2020/07/09,15:27:00,214.10,214.15,213.95,214.14,52471
2020/07/09,15:28:00,214.14,214.17,214.09,214.10,34535
2020/07/09,15:29:00,214.10,214.18,213.72,213.74,76141
2020/07/09,15:30:00,213.74,213.86,213.57,213.59,91590
2020/07/09,15:31:00,213.59,213.65,213.41,213.46,102909
2020/07/09,15:32:00,213.46,213.46,213.05,213.09,113221
2020/07/09,15:33:00,213.13,213.20,213.00,213.14,106955
2020/07/09,15:34:00,213.14,213.41,213.13,213.32,65425
2020/07/09,15:35:00,213.32,213.37,213.18,213.33,65906
2020/07/09,15:36:00,213.33,213.41,213.02,213.03,120082
2020/07/09,15:37:00,213.02,213.31,212.92,213.30,94077
2020/07/09,15:38:00,213.30,213.38,213.16,213.30,62617
2020/07/09,15:39:00,213.30,213.51,213.16,213.44,124838
2020/07/09,15:40:00,213.44,213.66,213.35,213.57,107017
2020/07/09,15:41:00,213.57,213.59,213.13,213.37,92109
2020/07/09,15:42:00,213.37,213.54,213.20,213.54,62171
2020/07/09,15:43:00,213.54,213.70,213.47,213.69,50831
2020/07/09,15:44:00,213.69,213.87,213.67,213.84,58049
2020/07/09,15:45:00,213.84,214.02,213.77,214.02,93885
2020/07/09,15:46:00,214.02,214.26,214.00,214.07,156811
2020/07/09,15:47:00,214.07,214.12,213.99,214.07,119211
2020/07/09,15:48:00,214.09,214.12,214.04,214.09,91913
2020/07/09,15:49:00,214.10,214.63,214.10,214.62,169228
2020/07/09,15:50:00,214.64,214.64,214.18,214.23,110420
2020/07/09,15:51:00,214.29,214.29,213.95,214.14,104461
2020/07/09,15:52:00,213.96,214.10,213.81,214.05,200176
2020/07/09,15:53:00,213.93,214.34,213.93,214.33,114729
2020/07/09,15:54:00,214.32,214.46,214.29,214.35,109445
2020/07/09,15:55:00,214.42,214.43,214.12,214.35,74847
2020/07/09,15:56:00,214.30,214.34,214.07,214.08,60527
2020/07/09,15:57:00,214.13,214.20,214.11,214.17,81079
2020/07/09,15:58:00,214.14,214.32,213.98,214.32,186885
2020/07/10,09:31:00,213.62,214.08,213.28,213.42,600161
2020/07/10,09:32:00,213.42,213.53,213.08,213.11,116096
2020/07/10,09:33:00,213.11,213.20,212.86,212.95,191042
2020/07/10,09:34:00,212.95,213.04,212.24,212.49,211092
2020/07/10,09:35:00,212.49,212.57,211.76,211.82,259283
2020/07/10,09:36:00,211.82,212.00,211.63,211.89,238973
2020/07/10,09:37:00,211.89,212.21,211.62,212.08,223247
2020/07/10,09:38:00,212.08,212.11,211.63,211.91,133594
2020/07/10,09:39:00,211.91,211.92,211.19,211.43,205955
2020/07/10,09:40:00,211.46,212.16,211.40,212.12,190951
2020/07/10,09:41:00,212.12,212.37,211.90,212.34,161350
2020/07/10,09:42:00,212.34,212.40,212.09,212.19,157797
2020/07/10,09:43:00,212.19,212.22,211.90,212.09,129648
2020/07/10,09:44:00,212.09,212.36,211.98,212.25,105252
2020/07/10,09:45:00,212.25,212.45,212.18,212.23,117168
2020/07/10,09:46:00,212.23,212.48,212.20,212.35,178275
2020/07/10,09:47:00,212.35,212.57,212.34,212.50,174975
2020/07/10,09:48:00,212.50,212.67,212.34,212.52,135160
2020/07/10,09:49:00,212.52,212.84,212.44,212.66,116384
2020/07/10,09:50:00,212.66,212.89,212.62,212.77,84807
2020/07/10,09:51:00,212.77,212.99,212.59,212.68,109946
2020/07/10,09:52:00,212.68,212.71,212.40,212.61,99745
2020/07/10,09:53:00,212.61,212.64,212.09,212.11,216806
2020/07/10,09:54:00,212.11,212.44,212.00,212.39,99392
2020/07/10,09:55:00,212.39,212.41,211.87,211.90,125180
2020/07/10,09:56:00,211.90,212.20,211.90,212.13,72342
2020/07/10,09:57:00,212.13,212.25,212.08,212.11,53937
2020/07/10,09:58:00,212.11,212.23,211.93,212.19,94150
2020/07/10,09:59:00,212.19,212.25,212.05,212.19,52882
2020/07/10,10:00:00,212.19,212.40,212.09,212.17,54036
2020/07/10,10:01:00,212.17,212.17,211.40,211.45,197325
2020/07/10,10:02:00,211.45,211.68,211.35,211.45,93550
2020/07/10,10:03:00,211.45,211.52,211.23,211.27,84411
2020/07/10,10:04:00,211.27,211.34,211.14,211.18,128268
2020/07/10,10:05:00,211.18,211.30,211.08,211.30,129319
2020/07/10,10:06:00,211.30,211.49,211.23,211.43,105837
2020/07/10,10:07:00,211.43,211.57,211.38,211.50,73599
2020/07/10,10:08:00,211.50,211.68,211.32,211.68,58432
2020/07/10,10:09:00,211.68,211.75,211.58,211.65,71547
2020/07/10,10:10:00,211.65,211.77,211.54,211.68,75170
2020/07/10,10:11:00,211.68,212.00,211.62,211.98,87506
2020/07/10,10:12:00,211.98,212.25,211.97,212.12,104982
2020/07/10,10:13:00,212.12,212.17,211.96,212.09,118507
2020/07/10,10:14:00,212.09,212.17,211.95,212.00,67701
2020/07/10,10:15:00,212.00,212.20,211.95,212.17,60449
2020/07/10,10:16:00,212.17,212.32,211.86,211.86,106976
2020/07/10,10:17:00,211.86,211.91,211.68,211.84,99772
2020/07/10,10:18:00,211.84,212.02,211.84,211.86,83094
2020/07/10,10:19:00,211.87,211.97,211.63,211.94,71493
2020/07/10,10:20:00,211.94,212.09,211.93,212.02,65659
2020/07/10,10:21:00,212.02,212.15,211.95,212.10,40185
2020/07/10,10:22:00,212.10,212.37,212.06,212.10,57658
2020/07/10,10:23:00,212.12,212.22,212.05,212.10,40211
2020/07/10,10:24:00,212.10,212.30,212.04,212.18,63010
2020/07/10,10:25:00,212.18,212.32,212.16,212.27,55909
2020/07/10,10:26:00,212.27,212.43,212.22,212.42,69993
2020/07/10,10:27:00,212.42,212.86,212.39,212.67,202881
2020/07/10,10:28:00,212.67,212.73,212.47,212.55,61233
2020/07/10,10:29:00,212.56,212.74,212.51,212.66,63585
2020/07/10,10:30:00,212.66,212.73,212.56,212.58,43124
2020/07/10,10:31:00,212.58,212.64,212.46,212.62,59946
2020/07/10,10:32:00,212.62,212.71,212.42,212.46,76842
2020/07/10,10:33:00,212.46,212.58,212.35,212.50,61032
2020/07/10,10:34:00,212.50,212.66,212.46,212.57,49653
2020/07/10,10:35:00,212.57,212.57,212.39,212.39,47241
2020/07/10,10:36:00,212.39,212.40,212.13,212.35,83958
2020/07/10,10:37:00,212.35,212.38,212.02,212.03,75839
2020/07/10,10:38:00,212.03,212.28,211.98,212.27,60404
2020/07/10,10:39:00,212.27,212.43,212.18,212.18,58555
2020/07/10,10:40:00,212.18,212.18,211.77,211.91,97537
2020/07/10,10:41:00,211.91,212.17,211.91,211.94,49315
2020/07/10,10:42:00,211.94,212.10,211.93,212.05,60031
2020/07/10,10:43:00,212.05,212.29,212.05,212.22,60564
2020/07/10,10:44:00,212.22,212.63,212.12,212.32,111439
2020/07/10,10:45:00,212.32,212.37,212.17,212.28,47785
2020/07/10,10:46:00,212.28,212.34,212.15,212.22,75027
2020/07/10,10:47:00,212.22,212.49,212.22,212.30,94955
2020/07/10,10:48:00,212.30,212.46,212.25,212.33,59223
2020/07/10,10:49:00,212.33,212.33,212.14,212.18,42211
2020/07/10,10:50:00,212.18,212.22,212.10,212.20,38419
2020/07/10,10:51:00,212.19,212.36,212.10,212.19,47515
2020/07/10,10:52:00,212.19,212.25,212.15,212.20,25468
2020/07/10,10:53:00,212.20,212.49,212.20,212.48,71723
2020/07/10,10:54:00,212.48,212.56,212.36,212.55,68921
2020/07/10,10:55:00,212.55,212.73,212.54,212.64,49110
2020/07/10,10:56:00,212.64,212.75,212.47,212.54,49973
2020/07/10,10:57:00,212.54,212.55,212.20,212.24,51459
2020/07/10,10:58:00,212.24,212.34,212.16,212.29,44897
2020/07/10,10:59:00,212.29,212.47,212.26,212.43,38530
2020/07/10,11:00:00,212.43,212.67,212.43,212.61,65222
2020/07/10,11:01:00,212.61,212.65,212.29,212.46,47153
2020/07/10,11:02:00,212.46,212.59,212.44,212.57,36196
2020/07/10,11:03:00,212.57,212.63,212.38,212.57,47454
2020/07/10,11:04:00,212.57,212.57,212.15,212.18,99031
2020/07/10,11:05:00,212.18,212.31,212.03,212.03,77220
2020/07/10,11:06:00,212.03,212.16,211.99,212.12,92449
2020/07/10,11:07:00,212.12,212.20,212.00,212.15,69462
2020/07/10,11:08:00,212.15,212.21,212.14,212.17,48009
2020/07/10,11:09:00,212.17,212.21,212.10,212.16,48661
2020/07/10,11:10:00,212.16,212.36,212.16,212.29,75385
2020/07/10,11:11:00,212.29,212.40,212.21,212.22,58948
2020/07/10,11:12:00,212.22,212.35,212.13,212.20,40315
2020/07/10,11:13:00,212.19,212.31,212.15,212.26,31458
2020/07/10,11:14:00,212.26,212.35,212.24,212.28,40849
2020/07/10,11:15:00,212.28,212.46,212.19,212.43,40803
2020/07/10,11:16:00,212.43,212.70,212.43,212.66,66639
2020/07/10,11:17:00,212.66,212.80,212.57,212.72,89320
2020/07/10,11:18:00,212.72,212.83,212.72,212.80,60774
2020/07/10,11:19:00,212.80,212.87,212.67,212.87,44952
2020/07/10,11:20:00,212.85,212.98,212.85,212.92,69131
2020/07/10,11:21:00,212.92,213.00,212.79,212.81,57242
2020/07/10,11:22:00,212.82,212.92,212.81,212.82,37629
2020/07/10,11:23:00,212.82,212.90,212.79,212.86,26052
2020/07/10,11:24:00,212.86,212.96,212.86,212.94,32834
2020/07/10,11:25:00,212.95,212.99,212.86,212.99,37280
2020/07/10,11:26:00,212.99,213.03,212.90,212.96,66444
2020/07/10,11:27:00,212.96,212.98,212.83,212.94,38955
2020/07/10,11:28:00,212.94,212.94,212.79,212.90,32614
2020/07/10,11:29:00,212.90,212.93,212.73,212.77,30330
2020/07/10,11:30:00,212.77,212.78,212.60,212.68,37621
2020/07/10,11:31:00,212.68,212.88,212.58,212.83,40339
2020/07/10,11:32:00,212.83,212.86,212.71,212.78,32756
2020/07/10,11:33:00,212.78,212.89,212.74,212.78,43332
2020/07/10,11:34:00,212.78,212.87,212.73,212.79,22548
2020/07/10,11:35:00,212.79,212.90,212.71,212.89,48153
2020/07/10,11:36:00,212.89,213.10,212.89,213.07,70451
2020/07/10,11:37:00,213.07,213.22,213.06,213.13,57222
2020/07/10,11:38:00,213.13,213.20,213.07,213.07,32074
2020/07/10,11:39:00,213.07,213.19,213.01,213.17,33602
2020/07/10,11:40:00,213.16,213.34,213.16,213.26,44541
2020/07/10,11:41:00,213.26,213.31,213.18,213.23,42579
2020/07/10,11:42:00,213.23,213.46,213.21,213.40,64962
2020/07/10,11:43:00,213.39,213.49,213.31,213.44,53206
2020/07/10,11:44:00,213.44,213.46,213.25,213.32,59879
2020/07/10,11:45:00,213.32,213.33,213.23,213.25,39712
2020/07/10,11:46:00,213.27,213.30,213.16,213.17,40430
2020/07/10,11:47:00,213.17,213.19,213.09,213.10,27374
2020/07/10,11:48:00,213.10,213.10,212.91,213.06,87669
2020/07/10,11:49:00,213.06,213.09,212.93,212.96,30521
2020/07/10,11:50:00,212.96,213.01,212.96,212.97,41855
2020/07/10,11:51:00,212.97,213.01,212.88,213.00,72022
2020/07/10,11:52:00,213.00,213.07,212.97,213.03,36823
2020/07/10,11:53:00,213.03,213.03,212.84,212.95,49152
2020/07/10,11:54:00,212.95,213.01,212.90,212.98,33693
2020/07/10,11:55:00,212.98,213.02,212.92,212.98,26830
2020/07/10,11:56:00,212.98,213.05,212.95,212.98,32591
2020/07/10,11:57:00,212.98,213.25,212.80,212.95,130938
2020/07/10,11:58:00,212.92,212.97,212.80,212.84,39213
2020/07/10,11:59:00,212.84,213.02,212.83,212.94,45888
2020/07/10,12:00:00,212.96,213.06,212.87,212.92,41559
2020/07/10,12:01:00,212.92,212.99,212.76,212.96,54205
2020/07/10,12:02:00,212.96,213.00,212.81,212.86,27437
2020/07/10,12:03:00,212.86,212.99,212.85,212.90,27204
2020/07/10,12:04:00,212.89,212.91,212.82,212.89,31174
2020/07/10,12:05:00,212.89,212.92,212.84,212.85,23850
2020/07/10,12:06:00,212.85,213.00,212.83,212.98,36572
2020/07/10,12:07:00,212.95,213.15,212.95,213.12,79005
2020/07/10,12:08:00,213.12,213.13,213.02,213.13,47796
2020/07/10,12:09:00,213.13,213.19,213.07,213.11,42723
2020/07/10,12:10:00,213.10,213.29,213.10,213.21,47824
2020/07/10,12:11:00,213.21,213.34,213.19,213.31,41706
2020/07/10,12:12:00,213.31,213.31,213.20,213.27,22158
2020/07/10,12:13:00,213.27,213.29,213.18,213.24,32722
2020/07/10,12:14:00,213.24,213.29,213.15,213.16,47216
2020/07/10,12:15:00,213.16,213.32,213.16,213.31,29811
2020/07/10,12:16:00,213.31,213.34,213.19,213.23,25720
2020/07/10,12:17:00,213.23,213.23,213.11,213.11,28229
2020/07/10,12:18:00,213.11,213.23,213.11,213.22,24842
2020/07/10,12:19:00,213.22,213.25,213.19,213.20,22904
2020/07/10,12:20:00,213.20,213.20,212.92,213.01,92651
2020/07/10,12:21:00,213.01,213.10,212.86,212.90,44140
2020/07/10,12:22:00,212.90,213.09,212.90,213.05,26040
2020/07/10,12:23:00,213.05,213.09,212.92,212.93,39866
2020/07/10,12:24:00,212.93,212.93,212.68,212.70,50489
2020/07/10,12:25:00,212.70,212.79,212.69,212.72,24441
2020/07/10,12:26:00,212.72,212.85,212.70,212.74,38173
2020/07/10,12:27:00,212.74,212.76,212.50,212.50,59939
2020/07/10,12:28:00,212.50,212.55,212.44,212.47,44174
2020/07/10,12:29:00,212.47,212.63,212.46,212.54,38543
2020/07/10,12:30:00,212.54,212.68,212.50,212.65,41465
2020/07/10,12:31:00,212.65,212.70,212.58,212.62,38631
2020/07/10,12:32:00,212.62,212.73,212.57,212.57,60312
2020/07/10,12:33:00,212.57,212.68,212.57,212.68,28696
2020/07/10,12:34:00,212.68,212.69,212.56,212.68,59553
2020/07/10,12:35:00,212.68,212.86,212.68,212.83,53669
2020/07/10,12:36:00,212.83,212.83,212.72,212.77,38536
2020/07/10,12:37:00,212.77,212.78,212.74,212.75,15391
2020/07/10,12:38:00,212.75,212.81,212.74,212.78,15374
2020/07/10,12:39:00,212.78,212.83,212.76,212.77,18814
2020/07/10,12:40:00,212.77,212.77,212.54,212.56,35135
2020/07/10,12:41:00,212.58,212.60,212.35,212.36,59466
2020/07/10,12:42:00,212.36,212.47,212.34,212.47,22257
2020/07/10,12:43:00,212.47,212.63,212.47,212.61,24824
2020/07/10,12:44:00,212.63,212.65,212.58,212.65,24289
2020/07/10,12:45:00,212.65,212.88,212.64,212.85,43422
2020/07/10,12:46:00,212.85,212.89,212.75,212.88,24878
2020/07/10,12:47:00,212.88,212.95,212.87,212.91,39508
2020/07/10,12:48:00,212.91,212.96,212.87,212.87,31728
2020/07/10,12:49:00,212.87,212.91,212.82,212.91,20343
2020/07/10,12:50:00,212.91,212.94,212.87,212.89,21385
2020/07/10,12:51:00,212.89,212.89,212.76,212.82,26529
2020/07/10,12:52:00,212.80,212.99,212.76,212.91,41410
2020/07/10,12:53:00,212.92,212.92,212.82,212.89,21560
2020/07/10,12:54:00,212.89,212.95,212.85,212.88,42845
2020/07/10,12:55:00,212.88,212.88,212.80,212.80,26991
2020/07/10,12:56:00,212.80,212.91,212.76,212.91,68163
2020/07/10,12:57:00,212.91,212.96,212.88,212.92,34920
2020/07/10,12:58:00,212.92,212.96,212.84,212.89,45223
2020/07/10,12:59:00,212.90,212.94,212.88,212.89,23769
2020/07/10,13:00:00,212.89,213.01,212.89,213.01,46297
2020/07/10,13:01:00,213.01,213.09,212.93,212.95,34430
2020/07/10,13:02:00,212.95,212.99,212.91,212.98,16892
2020/07/10,13:03:00,212.98,213.02,212.95,212.99,19393
2020/07/10,13:04:00,212.99,213.06,212.96,213.04,32734
2020/07/10,13:05:00,213.04,213.04,212.94,212.97,21133
2020/07/10,13:06:00,212.97,213.00,212.94,212.95,15781
2020/07/10,13:07:00,212.95,213.05,212.95,213.03,19900
2020/07/10,13:08:00,213.03,213.09,213.02,213.08,23172
2020/07/10,13:09:00,213.08,213.18,213.08,213.14,54269
2020/07/10,13:10:00,213.14,213.15,213.07,213.12,24540
2020/07/10,13:11:00,213.14,213.14,212.96,213.06,31470
2020/07/10,13:12:00,213.06,213.17,213.05,213.16,29116
2020/07/10,13:13:00,213.17,213.19,213.13,213.17,28665
2020/07/10,13:14:00,213.17,213.20,213.11,213.12,45624
2020/07/10,13:15:00,213.12,213.12,213.00,213.08,105613
2020/07/10,13:16:00,213.08,213.23,213.08,213.21,26078
2020/07/10,13:17:00,213.21,213.23,213.10,213.11,31150
2020/07/10,13:18:00,213.11,213.19,213.09,213.16,21393
2020/07/10,13:19:00,213.16,213.25,213.16,213.25,19108
2020/07/10,13:20:00,213.25,213.30,213.20,213.24,35173
2020/07/10,13:21:00,213.24,213.25,213.15,213.19,51394
2020/07/10,13:22:00,213.19,213.34,213.18,213.33,49105
2020/07/10,13:23:00,213.32,213.44,213.32,213.42,48553
2020/07/10,13:24:00,213.42,213.43,213.37,213.41,27437
2020/07/10,13:25:00,213.41,213.41,213.31,213.32,24534
2020/07/10,13:26:00,213.32,213.34,213.20,213.24,34672
2020/07/10,13:27:00,213.24,213.35,213.21,213.34,43781
2020/07/10,13:28:00,213.35,213.37,213.22,213.25,43213
2020/07/10,13:29:00,213.25,213.25,213.15,213.19,31497
2020/07/10,13:30:00,213.19,213.23,213.14,213.14,19231
2020/07/10,13:31:00,213.14,213.14,213.05,213.09,20526
2020/07/10,13:32:00,213.09,213.09,213.02,213.02,17510
2020/07/10,13:33:00,213.02,213.06,212.96,213.01,55428
2020/07/10,13:34:00,213.00,213.06,212.94,212.94,37655
2020/07/10,13:35:00,212.94,213.02,212.93,212.99,26788
2020/07/10,13:36:00,212.99,213.12,212.99,213.10,34551
2020/07/10,13:37:00,213.10,213.11,213.00,213.02,25416
2020/07/10,13:38:00,213.02,213.22,213.01,213.18,27865
2020/07/10,13:39:00,213.18,213.22,213.15,213.21,27513
2020/07/10,13:40:00,213.21,213.37,213.21,213.34,37644
2020/07/10,13:41:00,213.34,213.40,213.32,213.38,33382
2020/07/10,13:42:00,213.38,213.57,213.38,213.46,99657
2020/07/10,13:43:00,213.46,213.46,213.38,213.45,27442
2020/07/10,13:44:00,213.45,213.46,213.38,213.41,21175
2020/07/10,13:45:00,213.41,213.45,213.40,213.45,22710
2020/07/10,13:46:00,213.45,213.49,213.37,213.38,40249
2020/07/10,13:47:00,213.38,213.40,213.35,213.35,29983
2020/07/10,13:48:00,213.36,213.45,213.36,213.39,35217
2020/07/10,13:49:00,213.39,213.52,213.35,213.44,29405
2020/07/10,13:50:00,213.44,213.47,213.33,213.37,43174
2020/07/10,13:51:00,213.37,213.50,213.34,213.37,85120
2020/07/10,13:52:00,213.37,213.38,213.26,213.33,33249
2020/07/10,13:53:00,213.33,213.49,213.33,213.47,15285
2020/07/10,13:54:00,213.47,213.51,213.38,213.40,31691
2020/07/10,13:55:00,213.40,213.42,213.27,213.30,28796
2020/07/10,13:56:00,213.30,213.34,213.11,213.13,61400
2020/07/10,13:57:00,213.14,213.19,213.02,213.03,49445
2020/07/10,13:58:00,213.03,213.04,212.96,212.99,51775
2020/07/10,13:59:00,212.99,213.01,212.91,212.91,46718
2020/07/10,14:00:00,212.92,213.10,212.91,213.09,63797
2020/07/10,14:01:00,213.09,213.18,213.06,213.15,42871
2020/07/10,14:02:00,213.15,213.25,213.15,213.15,31130
2020/07/10,14:03:00,213.15,213.18,213.05,213.12,49189
2020/07/10,14:04:00,213.12,213.25,213.12,213.22,54219
2020/07/10,14:05:00,213.22,213.28,213.22,213.27,36343
2020/07/10,14:06:00,213.27,213.27,213.11,213.17,28030
2020/07/10,14:07:00,213.17,213.21,213.05,213.12,40036
2020/07/10,14:08:00,213.12,213.13,212.98,212.99,38561
2020/07/10,14:09:00,212.99,213.01,212.94,212.99,36639
2020/07/10,14:10:00,212.99,213.03,212.95,212.96,33831
2020/07/10,14:11:00,212.96,213.05,212.95,213.03,36411
2020/07/10,14:12:00,213.03,213.03,212.95,212.99,26485
2020/07/10,14:13:00,212.99,213.02,212.90,212.93,30462
2020/07/10,14:14:00,212.93,213.13,212.93,213.09,50391
2020/07/10,14:15:00,213.09,213.16,213.09,213.13,30352
2020/07/10,14:16:00,213.13,213.17,213.04,213.12,26627
2020/07/10,14:17:00,213.12,213.17,213.01,213.02,18784
2020/07/10,14:18:00,213.02,213.13,212.99,213.07,35143
2020/07/10,14:19:00,213.05,213.11,212.97,213.00,48303
2020/07/10,14:20:00,213.00,213.06,212.98,213.01,35109
2020/07/10,14:21:00,213.01,213.07,212.95,212.98,26546
2020/07/10,14:22:00,212.98,212.98,212.92,212.93,31481
2020/07/10,14:23:00,212.92,213.01,212.87,212.97,34803
2020/07/10,14:24:00,212.97,213.03,212.90,212.99,23383
2020/07/10,14:25:00,212.99,213.09,212.99,213.03,22693
2020/07/10,14:26:00,213.03,213.14,213.03,213.12,31372
2020/07/10,14:27:00,213.12,213.17,213.07,213.13,28012
2020/07/10,14:28:00,213.13,213.22,213.11,213.19,36470
2020/07/10,14:29:00,213.19,213.20,213.09,213.15,45863
2020/07/10,14:30:00,213.15,213.17,213.10,213.13,18022
2020/07/10,14:31:00,213.13,213.27,213.08,213.26,27928
2020/07/10,14:32:00,213.26,213.28,213.22,213.28,23663
2020/07/10,14:33:00,213.28,213.30,213.26,213.28,24806
2020/07/10,14:34:00,213.28,213.38,213.26,213.37,26370
2020/07/10,14:35:00,213.37,213.50,213.32,213.49,45207
2020/07/10,14:36:00,213.49,213.54,213.42,213.50,46489
2020/07/10,14:37:00,213.50,213.50,213.32,213.32,25738
2020/07/10,14:38:00,213.32,213.46,213.29,213.44,42092
2020/07/10,14:39:00,213.45,213.49,213.39,213.40,47187
2020/07/10,14:40:00,213.40,213.41,213.37,213.40,22936
2020/07/10,14:41:00,213.40,213.42,213.30,213.38,30585
2020/07/10,14:42:00,213.38,213.44,213.34,213.40,26163
2020/07/10,14:43:00,213.40,213.48,213.39,213.46,33459
2020/07/10,14:44:00,213.46,213.48,213.37,213.44,39679
2020/07/10,14:45:00,213.44,213.50,213.43,213.45,38660
2020/07/10,14:46:00,213.45,213.54,213.43,213.53,37502
2020/07/10,14:47:00,213.53,213.57,213.49,213.51,34107
2020/07/10,14:48:00,213.51,213.63,213.48,213.56,46932
2020/07/10,14:49:00,213.56,213.57,213.48,213.53,27066
2020/07/10,14:50:00,213.53,213.54,213.48,213.51,27389
2020/07/10,14:51:00,213.51,213.57,213.50,213.52,42827
2020/07/10,14:52:00,213.52,213.52,213.45,213.51,34174
2020/07/10,14:53:00,213.51,213.54,213.44,213.44,28442
2020/07/10,14:54:00,213.44,213.48,213.41,213.47,35998
2020/07/10,14:55:00,213.47,213.51,213.43,213.50,26729
2020/07/10,14:56:00,213.50,213.50,213.40,213.46,33232
2020/07/10,14:57:00,213.45,213.50,213.36,213.47,80259
2020/07/10,14:58:00,213.47,213.50,213.41,213.47,46892
2020/07/10,14:59:00,213.47,213.59,213.44,213.55,52780
2020/07/10,15:00:00,213.55,213.68,213.55,213.68,49854
2020/07/10,15:01:00,213.67,213.67,213.42,213.42,47419
2020/07/10,15:02:00,213.42,213.47,213.31,213.38,69160
2020/07/10,15:03:00,213.38,213.47,213.33,213.38,51795
2020/07/10,15:04:00,213.38,213.42,213.35,213.40,28988
2020/07/10,15:05:00,213.40,213.63,213.36,213.61,96421
2020/07/10,15:06:00,213.62,213.64,213.53,213.64,27020
2020/07/10,15:07:00,213.64,213.68,213.58,213.59,43458
2020/07/10,15:08:00,213.59,213.60,213.50,213.53,29893
2020/07/10,15:09:00,213.53,213.53,213.35,213.45,53776
2020/07/10,15:10:00,213.45,213.51,213.41,213.48,43179
2020/07/10,15:11:00,213.48,213.59,213.45,213.53,48939
2020/07/10,15:12:00,213.53,213.66,213.53,213.65,33482
2020/07/10,15:13:00,213.65,213.65,213.55,213.60,27176
2020/07/10,15:14:00,213.60,213.60,213.49,213.52,26611
2020/07/10,15:15:00,213.52,213.67,213.50,213.55,51446
2020/07/10,15:16:00,213.55,213.55,213.47,213.52,31328
2020/07/10,15:17:00,213.52,213.57,213.50,213.50,47741
2020/07/10,15:18:00,213.50,213.51,213.47,213.49,41657
2020/07/10,15:19:00,213.50,213.53,213.46,213.53,34586
2020/07/10,15:20:00,213.52,213.52,213.46,213.49,31935
2020/07/10,15:21:00,213.49,213.55,213.48,213.48,38345
2020/07/10,15:22:00,213.48,213.51,213.42,213.50,99259
2020/07/10,15:23:00,213.50,213.54,213.47,213.51,27921
2020/07/10,15:24:00,213.51,213.52,213.43,213.48,41224
2020/07/10,15:25:00,213.48,213.56,213.47,213.52,38947
2020/07/10,15:26:00,213.52,213.54,213.49,213.52,30250
2020/07/10,15:27:00,213.52,213.54,213.49,213.50,27844
2020/07/10,15:28:00,213.50,213.51,213.45,213.46,45436
2020/07/10,15:29:00,213.46,213.52,213.44,213.49,46572
2020/07/10,15:30:00,213.49,213.49,213.33,213.35,50630
2020/07/10,15:31:00,213.35,213.36,213.26,213.29,65817
2020/07/10,15:32:00,213.29,213.50,213.22,213.48,59295
2020/07/10,15:33:00,213.48,213.54,213.42,213.46,67523
2020/07/10,15:34:00,213.46,213.54,213.39,213.51,88711
2020/07/10,15:35:00,213.50,213.61,213.44,213.47,122098
2020/07/10,15:36:00,213.47,213.47,213.14,213.44,110862
2020/07/10,15:37:00,213.44,213.54,213.40,213.47,74646
2020/07/10,15:38:00,213.47,213.49,213.36,213.41,52202
2020/07/10,15:39:00,213.41,213.42,213.32,213.37,32106
2020/07/10,15:40:00,213.37,213.39,212.95,213.21,138615
2020/07/10,15:41:00,213.26,213.30,213.02,213.03,104098
2020/07/10,15:42:00,213.03,213.04,212.92,213.00,83871
2020/07/10,15:43:00,213.00,213.01,212.93,212.95,58182
2020/07/10,15:44:00,212.97,213.12,212.97,213.07,77516
2020/07/10,15:45:00,213.07,213.19,213.07,213.16,45047
2020/07/10,15:46:00,213.16,213.25,213.13,213.21,66749
2020/07/10,15:47:00,213.21,213.21,212.98,213.01,101571
2020/07/10,15:48:00,213.01,213.03,212.95,212.99,62263
2020/07/10,15:49:00,212.99,213.14,212.92,213.13,123132
2020/07/10,15:50:00,213.13,213.39,213.12,213.36,104470
2020/07/10,15:51:00,213.36,213.75,213.14,213.18,174018
2020/07/10,15:52:00,213.18,213.18,212.94,213.11,151479
2020/07/10,15:53:00,213.02,213.15,212.98,213.02,133649
2020/07/10,15:54:00,213.02,213.15,212.99,213.15,151883
2020/07/10,15:55:00,213.15,213.33,213.02,213.32,162929
2020/07/10,15:56:00,213.33,213.34,213.11,213.32,137629
2020/07/10,15:57:00,213.36,213.53,213.34,213.46,129181
2020/07/10,15:58:00,213.44,213.48,213.39,213.40,91250
2020/07/10,15:59:00,213.50,213.67,213.50,213.67,318721
2020/07/13,09:31:00,214.48,214.89,214.32,214.64,665279
2020/07/13,09:32:00,214.64,214.84,214.54,214.70,161433
2020/07/13,09:33:00,214.70,214.79,214.58,214.75,138491
2020/07/13,09:34:00,214.75,214.92,214.39,214.46,190000
2020/07/13,09:35:00,214.46,214.58,214.20,214.24,156918
2020/07/13,09:36:00,214.24,214.55,214.21,214.47,156800
2020/07/13,09:37:00,214.47,214.75,214.44,214.63,103348
2020/07/13,09:38:00,214.63,214.88,214.60,214.60,129208
2020/07/13,09:39:00,214.60,214.68,214.40,214.67,126901
2020/07/13,09:40:00,214.66,214.72,214.38,214.51,104829
2020/07/13,09:41:00,214.51,214.83,214.51,214.78,96302
2020/07/13,09:42:00,214.77,215.10,214.77,215.07,236271
2020/07/13,09:43:00,215.07,215.18,214.80,214.81,165229
2020/07/13,09:44:00,214.81,214.95,214.63,214.76,158879
2020/07/13,09:45:00,214.74,214.85,214.68,214.75,98275
2020/07/13,09:46:00,214.75,214.90,214.58,214.70,114446
2020/07/13,09:47:00,214.68,214.71,214.53,214.57,96323
2020/07/13,09:48:00,214.57,214.63,214.44,214.59,127476
2020/07/13,09:49:00,214.59,214.79,214.53,214.74,123923
2020/07/13,09:50:00,214.74,214.92,214.68,214.77,102027
2020/07/13,09:51:00,214.77,214.80,214.45,214.50,76889
2020/07/13,09:52:00,214.50,214.69,214.48,214.50,69365
2020/07/13,09:53:00,214.50,214.71,214.49,214.68,50427
2020/07/13,09:54:00,214.68,214.71,214.49,214.49,101056
2020/07/13,09:55:00,214.49,214.70,214.41,214.68,104222
2020/07/13,09:56:00,214.68,214.91,214.67,214.87,132134
2020/07/13,09:57:00,214.87,215.09,214.81,215.02,128245
2020/07/13,09:58:00,215.02,215.02,214.82,214.85,63160
2020/07/13,09:59:00,214.85,214.91,214.63,214.69,76893
2020/07/13,10:00:00,214.69,214.75,214.41,214.44,99098
2020/07/13,10:01:00,214.44,214.66,214.36,214.53,110929
2020/07/13,10:02:00,214.53,214.70,214.28,214.35,97127
2020/07/13,10:03:00,214.35,214.36,214.03,214.07,106187
2020/07/13,10:04:00,214.07,214.20,214.07,214.18,73725
2020/07/13,10:05:00,214.18,214.40,214.18,214.28,99113
2020/07/13,10:06:00,214.28,214.49,214.24,214.43,67140
2020/07/13,10:07:00,214.43,214.65,214.42,214.58,87962
2020/07/13,10:08:00,214.58,214.64,214.42,214.44,59557
2020/07/13,10:09:00,214.44,214.56,214.41,214.53,82077
2020/07/13,10:10:00,214.53,214.60,214.46,214.56,51479
2020/07/13,10:11:00,214.56,214.70,214.56,214.60,104925
2020/07/13,10:12:00,214.60,214.80,214.60,214.74,57002
2020/07/13,10:13:00,214.74,214.85,214.61,214.67,62162
2020/07/13,10:14:00,214.67,214.78,214.64,214.71,66914
2020/07/13,10:15:00,214.71,214.71,214.45,214.52,63693
2020/07/13,10:16:00,214.52,214.57,214.29,214.34,63293
2020/07/13,10:17:00,214.34,214.50,214.23,214.36,52552
2020/07/13,10:18:00,214.36,214.37,214.17,214.31,61665
2020/07/13,10:19:00,214.31,214.33,214.13,214.15,62939
2020/07/13,10:20:00,214.15,214.16,214.03,214.03,63455
2020/07/13,10:21:00,214.03,214.24,213.97,214.13,140945
2020/07/13,10:22:00,214.13,214.37,214.10,214.31,60797
2020/07/13,10:23:00,214.31,214.40,214.26,214.36,99505
2020/07/13,10:24:00,214.36,214.41,214.21,214.24,51501
2020/07/13,10:25:00,214.24,214.31,214.12,214.28,43987
2020/07/13,10:26:00,214.28,214.34,214.09,214.09,56943
2020/07/13,10:27:00,214.09,214.17,214.06,214.10,42214
2020/07/13,10:28:00,214.10,214.29,214.05,214.28,49750
2020/07/13,10:29:00,214.28,214.54,214.23,214.50,89549
2020/07/13,10:30:00,214.49,214.50,214.40,214.50,36313
2020/07/13,10:31:00,214.50,214.52,214.08,214.10,97366
2020/07/13,10:32:00,214.10,214.14,213.90,214.05,184516
2020/07/13,10:33:00,214.05,214.14,213.95,214.06,51530
2020/07/13,10:34:00,214.06,214.10,213.89,214.07,53631
2020/07/13,10:35:00,214.06,214.09,213.95,214.02,50015
2020/07/13,10:36:00,214.02,214.04,213.93,213.94,39448
2020/07/13,10:37:00,213.94,213.99,213.81,213.82,80513
2020/07/13,10:38:00,213.82,213.90,213.71,213.81,70235
2020/07/13,10:39:00,213.81,214.02,213.78,214.00,50366
2020/07/13,10:40:00,214.00,214.20,213.98,214.15,78062
2020/07/13,10:41:00,214.15,214.27,214.07,214.09,52893
2020/07/13,10:42:00,214.09,214.24,214.07,214.23,39321
2020/07/13,10:43:00,214.23,214.33,214.19,214.21,66206
2020/07/13,10:44:00,214.21,214.23,214.04,214.11,51453
2020/07/13,10:45:00,214.11,214.16,213.98,214.13,81274
2020/07/13,10:46:00,214.13,214.30,214.07,214.23,89838
2020/07/13,10:47:00,214.23,214.30,214.00,214.01,65738
2020/07/13,10:48:00,214.01,214.12,213.97,214.08,51310
2020/07/13,10:49:00,214.08,214.16,214.02,214.14,86736
2020/07/13,10:50:00,214.14,214.43,214.14,214.33,83481
2020/07/13,10:51:00,214.33,214.49,214.33,214.43,85590
2020/07/13,10:52:00,214.43,214.47,214.35,214.44,67259
2020/07/13,10:53:00,214.44,214.47,214.14,214.17,72913
2020/07/13,10:54:00,214.16,214.20,214.10,214.12,63607
2020/07/13,10:55:00,214.13,214.37,214.10,214.31,75513
2020/07/13,10:56:00,214.31,214.35,214.24,214.33,58351
2020/07/13,10:57:00,214.33,214.49,214.33,214.41,66940
2020/07/13,10:58:00,214.41,214.47,214.38,214.45,52006
2020/07/13,10:59:00,214.45,214.60,214.45,214.49,88287
2020/07/13,11:00:00,214.49,214.55,214.46,214.50,51330
2020/07/13,11:01:00,214.50,214.51,214.34,214.49,72571
2020/07/13,11:02:00,214.49,214.62,214.46,214.62,54549
2020/07/13,11:03:00,214.62,214.75,214.61,214.73,108903
2020/07/13,11:04:00,214.73,214.90,214.73,214.82,118984
2020/07/13,11:05:00,214.82,214.92,214.78,214.88,73566
2020/07/13,11:06:00,214.87,214.96,214.83,214.85,67906
2020/07/13,11:07:00,214.85,214.96,214.81,214.86,55805
2020/07/13,11:08:00,214.86,214.92,214.77,214.91,52409
2020/07/13,11:09:00,214.91,214.97,214.89,214.92,35331
2020/07/13,11:10:00,214.92,214.92,214.75,214.83,44502
2020/07/13,11:11:00,214.83,214.92,214.83,214.90,42600
2020/07/13,11:12:00,214.90,214.90,214.79,214.81,34465
2020/07/13,11:13:00,214.81,214.94,214.81,214.91,34496
2020/07/13,11:14:00,214.90,214.93,214.86,214.90,38403
2020/07/13,11:15:00,214.90,214.92,214.79,214.91,32883
2020/07/13,11:16:00,214.91,214.98,214.89,214.95,51318
2020/07/13,11:17:00,214.95,215.05,214.90,215.02,113118
2020/07/13,11:18:00,215.04,215.26,215.03,215.26,89681
2020/07/13,11:19:00,215.26,215.27,215.16,215.20,63067
2020/07/13,11:20:00,215.20,215.20,215.07,215.17,47896
2020/07/13,11:21:00,215.17,215.17,214.83,214.84,82316
2020/07/13,11:22:00,214.84,215.10,214.77,215.03,78582
2020/07/13,11:23:00,215.03,215.17,215.03,215.17,66898
2020/07/13,11:24:00,215.17,215.31,215.16,215.19,84709
2020/07/13,11:25:00,215.19,215.24,215.05,215.21,38022
2020/07/13,11:26:00,215.21,215.32,215.20,215.28,60677
2020/07/13,11:27:00,215.28,215.40,215.26,215.29,51251
2020/07/13,11:28:00,215.28,215.37,215.26,215.36,31713
2020/07/13,11:29:00,215.36,215.52,215.35,215.46,96858
2020/07/13,11:30:00,215.46,215.48,215.30,215.37,60411
2020/07/13,11:31:00,215.38,215.46,215.30,215.45,43569
2020/07/13,11:32:00,215.46,215.62,215.38,215.40,108321
2020/07/13,11:33:00,215.40,215.59,215.39,215.50,68543
2020/07/13,11:34:00,215.50,215.50,215.38,215.45,54092
2020/07/13,11:35:00,215.45,215.45,215.36,215.40,41094
2020/07/13,11:36:00,215.40,215.54,215.40,215.47,45741
2020/07/13,11:37:00,215.47,215.53,215.41,215.44,47451
2020/07/13,11:38:00,215.44,215.47,215.37,215.42,46109
2020/07/13,11:39:00,215.42,215.45,215.32,215.43,47856
2020/07/13,11:40:00,215.43,215.48,215.37,215.48,33333
2020/07/13,11:41:00,215.48,215.50,215.35,215.42,40924
2020/07/13,11:42:00,215.42,215.42,215.23,215.25,53140
2020/07/13,11:43:00,215.25,215.33,215.16,215.26,89788
2020/07/13,11:44:00,215.26,215.39,215.24,215.34,44577
2020/07/13,11:45:00,215.34,215.37,215.28,215.29,37491
2020/07/13,11:46:00,215.29,215.34,215.19,215.23,43570
2020/07/13,11:47:00,215.23,215.39,215.23,215.24,69810
2020/07/13,11:48:00,215.24,215.26,215.08,215.14,88676
2020/07/13,11:49:00,215.14,215.16,214.95,215.02,114072
2020/07/13,11:50:00,215.02,215.14,215.02,215.08,43747
2020/07/13,11:51:00,215.08,215.09,214.93,215.00,67690
2020/07/13,11:52:00,215.00,215.07,214.99,215.02,37317
2020/07/13,11:53:00,215.02,215.10,214.96,215.10,39095
2020/07/13,11:54:00,215.10,215.12,214.92,214.96,44057
2020/07/13,11:55:00,214.96,215.02,214.75,214.86,77268
2020/07/13,11:56:00,214.87,214.96,214.78,214.96,46357
2020/07/13,11:57:00,214.96,214.99,214.85,214.88,32406
2020/07/13,11:58:00,214.88,214.91,214.79,214.83,52095
2020/07/13,11:59:00,214.83,215.02,214.83,215.00,50537
2020/07/13,12:00:00,215.00,215.04,214.94,215.04,28589
2020/07/13,12:01:00,215.04,215.17,215.01,215.14,58027
2020/07/13,12:02:00,215.14,215.17,215.03,215.14,50681
2020/07/13,12:03:00,215.14,215.23,215.12,215.23,48275
2020/07/13,12:04:00,215.23,215.24,215.08,215.16,36453
2020/07/13,12:05:00,215.17,215.28,215.11,215.28,32806
2020/07/13,12:06:00,215.28,215.34,215.15,215.19,84835
2020/07/13,12:07:00,215.21,215.37,215.20,215.37,65121
2020/07/13,12:08:00,215.37,215.50,215.37,215.49,57411
2020/07/13,12:09:00,215.49,215.53,215.41,215.42,50300
2020/07/13,12:10:00,215.41,215.53,215.38,215.53,30533
2020/07/13,12:11:00,215.53,215.53,215.25,215.26,54368
2020/07/13,12:12:00,215.27,215.30,215.14,215.27,51534
2020/07/13,12:13:00,215.27,215.43,215.25,215.36,63695
2020/07/13,12:14:00,215.36,215.44,215.29,215.30,31490
2020/07/13,12:15:00,215.30,215.43,215.27,215.41,25281
2020/07/13,12:16:00,215.41,215.44,215.37,215.41,23993
2020/07/13,12:17:00,215.41,215.46,215.40,215.40,27190
2020/07/13,12:18:00,215.40,215.47,215.33,215.40,25822
2020/07/13,12:19:00,215.40,215.46,215.32,215.46,22961
2020/07/13,12:20:00,215.47,215.48,215.36,215.46,30696
2020/07/13,12:21:00,215.46,215.66,215.46,215.66,62751
2020/07/13,12:22:00,215.66,215.77,215.59,215.77,84757
2020/07/13,12:23:00,215.77,215.80,215.73,215.77,49306
2020/07/13,12:24:00,215.77,215.78,215.69,215.70,39927
2020/07/13,12:25:00,215.70,215.75,215.66,215.74,24860
2020/07/13,12:26:00,215.74,215.79,215.68,215.68,28373
2020/07/13,12:27:00,215.68,215.70,215.56,215.62,30382
2020/07/13,12:28:00,215.62,215.62,215.45,215.50,44026
2020/07/13,12:29:00,215.50,215.53,215.46,215.49,36211
2020/07/13,12:30:00,215.49,215.54,215.44,215.44,36806
2020/07/13,12:31:00,215.44,215.51,215.27,215.30,63689
2020/07/13,12:32:00,215.30,215.40,215.27,215.36,43181
2020/07/13,12:33:00,215.38,215.42,215.29,215.29,31529
2020/07/13,12:34:00,215.29,215.42,215.28,215.42,49920
2020/07/13,12:35:00,215.42,215.47,215.23,215.24,48497
2020/07/13,12:36:00,215.24,215.30,215.14,215.30,52619
2020/07/13,12:37:00,215.31,215.34,215.10,215.13,44655
2020/07/13,12:38:00,215.13,215.17,215.06,215.12,60111
2020/07/13,12:39:00,215.12,215.12,214.96,215.11,79323
2020/07/13,12:40:00,215.11,215.18,215.07,215.14,45534
2020/07/13,12:41:00,215.14,215.18,215.04,215.05,41993
2020/07/13,12:42:00,215.05,215.11,215.03,215.05,17036
2020/07/13,12:43:00,215.05,215.08,214.87,214.92,59974
2020/07/13,12:44:00,214.92,215.04,214.88,215.01,43785
2020/07/13,12:45:00,215.02,215.08,214.94,214.96,25313
2020/07/13,12:46:00,214.95,215.07,214.94,215.04,32192
2020/07/13,12:47:00,215.03,215.09,214.78,214.78,69906
2020/07/13,12:48:00,214.78,214.87,214.69,214.87,54302
2020/07/13,12:49:00,214.88,214.91,214.65,214.66,64058
2020/07/13,12:50:00,214.67,214.69,214.53,214.67,50152
2020/07/13,12:51:00,214.67,214.75,214.60,214.61,29647
2020/07/13,12:52:00,214.62,214.65,214.43,214.57,70160
2020/07/13,12:53:00,214.57,214.66,214.47,214.47,39235
2020/07/13,12:54:00,214.45,214.55,214.37,214.42,35813
2020/07/13,12:55:00,214.42,214.50,214.42,214.50,32389
2020/07/13,12:56:00,214.50,214.70,214.50,214.63,55252
2020/07/13,12:57:00,214.63,214.63,213.80,214.22,233067
2020/07/13,12:58:00,214.22,214.29,214.13,214.17,40834
2020/07/13,12:59:00,214.17,214.43,214.17,214.41,41892
2020/07/13,13:00:00,214.41,214.42,214.10,214.12,51060
2020/07/13,13:01:00,214.14,214.35,214.12,214.32,51253
2020/07/13,13:02:00,214.32,214.58,214.22,214.55,60027
2020/07/13,13:03:00,214.55,214.64,214.38,214.42,46288
2020/07/13,13:04:00,214.42,214.73,214.41,214.68,44265
2020/07/13,13:05:00,214.68,214.80,214.67,214.78,43528
2020/07/13,13:06:00,214.78,214.86,214.65,214.74,52935
2020/07/13,13:07:00,214.74,214.74,214.52,214.61,43424
2020/07/13,13:08:00,214.61,214.68,214.50,214.66,40519
2020/07/13,13:09:00,214.66,214.69,214.58,214.62,42319
2020/07/13,13:10:00,214.61,214.61,214.44,214.52,33107
2020/07/13,13:11:00,214.52,214.60,214.46,214.56,25065
2020/07/13,13:12:00,214.56,214.56,214.40,214.49,23372
2020/07/13,13:13:00,214.49,214.50,214.34,214.36,32849
2020/07/13,13:14:00,214.36,214.56,214.36,214.52,32606
2020/07/13,13:15:00,214.53,214.59,214.47,214.49,48967
2020/07/13,13:16:00,214.49,214.58,214.48,214.54,35807
2020/07/13,13:17:00,214.54,214.64,214.49,214.63,34382
2020/07/13,13:18:00,214.63,214.80,214.63,214.67,42732
2020/07/13,13:19:00,214.67,214.74,214.59,214.74,32089
2020/07/13,13:20:00,214.74,214.88,214.73,214.85,40589
2020/07/13,13:21:00,214.85,214.85,214.76,214.85,40397
2020/07/13,13:22:00,214.85,214.85,214.70,214.82,49020
2020/07/13,13:23:00,214.82,214.83,214.71,214.74,33967
2020/07/13,13:24:00,214.74,214.83,214.71,214.77,20611
2020/07/13,13:25:00,214.77,214.81,214.75,214.81,19136
2020/07/13,13:26:00,214.81,214.83,214.73,214.81,26649
2020/07/13,13:27:00,214.81,214.97,214.78,214.94,61879
2020/07/13,13:28:00,214.94,215.03,214.94,215.00,45484
2020/07/13,13:29:00,215.00,215.05,214.95,214.99,26658
2020/07/13,13:30:00,214.97,215.04,214.97,215.01,25982
2020/07/13,13:31:00,215.01,215.15,215.01,215.14,60536
2020/07/13,13:32:00,215.14,215.16,215.04,215.08,47411
2020/07/13,13:33:00,215.08,215.10,214.97,215.10,30313
2020/07/13,13:34:00,215.10,215.14,215.01,215.06,28700
2020/07/13,13:35:00,215.06,215.07,214.95,214.96,26314
2020/07/13,13:36:00,214.98,215.01,214.92,214.98,22071
2020/07/13,13:37:00,214.98,215.09,214.95,215.05,63642
2020/07/13,13:38:00,215.06,215.17,215.01,215.03,29015
2020/07/13,13:39:00,215.03,215.05,214.90,214.95,43773
2020/07/13,13:40:00,214.94,215.01,214.92,214.94,27331
2020/07/13,13:41:00,214.94,215.01,214.76,214.76,48142
2020/07/13,13:42:00,214.76,214.83,214.57,214.57,54635
2020/07/13,13:43:00,214.57,214.65,214.43,214.49,52743
2020/07/13,13:44:00,214.51,214.51,214.31,214.34,54726
2020/07/13,13:45:00,214.34,214.42,214.27,214.30,32128
2020/07/13,13:46:00,214.30,214.42,214.27,214.38,39601
2020/07/13,13:47:00,214.39,214.39,214.28,214.28,29830
2020/07/13,13:48:00,214.28,214.30,214.20,214.25,79806
2020/07/13,13:49:00,214.25,214.26,214.08,214.08,52827
2020/07/13,13:50:00,214.08,214.13,214.05,214.12,58930
2020/07/13,13:51:00,214.12,214.17,213.98,214.07,107398
2020/07/13,13:52:00,214.07,214.08,213.99,214.07,43050
2020/07/13,13:53:00,214.07,214.13,213.98,214.04,50712
2020/07/13,13:54:00,214.04,214.08,213.99,214.00,87721
2020/07/13,13:55:00,214.00,214.15,214.00,214.13,33001
2020/07/13,13:56:00,214.14,214.14,213.99,214.01,41876
2020/07/13,13:57:00,214.00,214.11,213.95,214.10,47878
2020/07/13,13:58:00,214.10,214.10,213.95,213.97,37421
2020/07/13,13:59:00,213.97,214.15,213.95,214.02,49932
2020/07/13,14:00:00,214.02,214.08,213.93,214.02,39397
2020/07/13,14:01:00,214.01,214.21,213.98,214.14,63990
2020/07/13,14:02:00,214.14,214.28,214.02,214.28,69241
2020/07/13,14:03:00,214.26,214.28,214.07,214.10,41715
2020/07/13,14:04:00,214.10,214.19,214.00,214.02,44207
2020/07/13,14:05:00,214.02,214.04,213.65,213.78,160889
2020/07/13,14:06:00,213.78,213.88,213.68,213.80,66566
2020/07/13,14:07:00,213.80,213.81,213.63,213.74,65602
2020/07/13,14:08:00,213.74,213.75,213.28,213.30,160687
2020/07/13,14:09:00,213.30,213.47,212.99,213.09,194283
2020/07/13,14:10:00,213.09,213.11,212.85,212.96,168158
2020/07/13,14:11:00,212.96,213.32,212.88,213.15,96213
2020/07/13,14:12:00,213.15,213.16,212.85,212.94,81608
2020/07/13,14:13:00,212.97,213.02,212.77,212.96,106825
2020/07/13,14:14:00,212.96,213.18,212.73,213.16,108926
2020/07/13,14:15:00,213.16,213.20,213.02,213.11,58735
2020/07/13,14:16:00,213.11,213.27,213.07,213.17,50076
2020/07/13,14:17:00,213.17,213.22,213.07,213.21,56152
2020/07/13,14:18:00,213.21,213.21,212.98,213.04,50717
2020/07/13,14:19:00,213.07,213.26,212.93,213.24,44854
2020/07/13,14:20:00,213.24,213.27,213.12,213.23,48599
2020/07/13,14:21:00,213.23,213.29,213.01,213.04,59291
2020/07/13,14:22:00,213.04,213.17,213.04,213.11,28353
2020/07/13,14:23:00,213.10,213.25,213.09,213.11,33643
2020/07/13,14:24:00,213.11,213.19,212.96,212.98,49416
2020/07/13,14:25:00,212.98,212.99,212.40,212.43,218885
2020/07/13,14:26:00,212.48,212.62,212.11,212.15,185852
2020/07/13,14:27:00,212.14,212.23,211.80,211.82,174455
2020/07/13,14:28:00,211.82,212.00,211.69,211.78,97181
2020/07/13,14:29:00,211.78,211.82,211.59,211.71,91078
2020/07/13,14:30:00,211.71,211.85,211.55,211.70,103115
2020/07/13,14:31:00,211.70,211.82,211.54,211.66,90591
2020/07/13,14:32:00,211.66,211.84,211.53,211.60,90774
2020/07/13,14:33:00,211.60,211.68,211.42,211.65,140689
2020/07/13,14:34:00,211.65,211.86,211.32,211.35,174023
2020/07/13,14:35:00,211.35,211.56,211.12,211.50,201599
2020/07/13,14:36:00,211.50,211.70,211.30,211.35,130095
2020/07/13,14:37:00,211.35,211.69,211.35,211.48,105591
2020/07/13,14:38:00,211.47,211.78,211.42,211.57,95291
2020/07/13,14:39:00,211.57,212.04,211.57,211.97,119095
2020/07/13,14:40:00,211.97,212.20,211.89,212.13,88097
2020/07/13,14:41:00,212.13,212.32,212.07,212.31,109092
2020/07/13,14:42:00,212.31,212.31,212.09,212.14,90276
2020/07/13,14:43:00,212.14,212.23,212.05,212.14,56541
2020/07/13,14:44:00,212.14,212.22,211.95,212.21,71601
2020/07/13,14:45:00,212.21,212.25,212.05,212.07,84481
2020/07/13,14:46:00,212.07,212.19,211.96,212.07,59070
2020/07/13,14:47:00,212.07,212.09,211.61,211.79,86845
2020/07/13,14:48:00,211.79,211.97,211.71,211.97,46164
2020/07/13,14:49:00,211.97,212.25,211.97,212.13,88829
2020/07/13,14:50:00,212.14,212.38,212.12,212.28,71199
2020/07/13,14:51:00,212.28,212.39,212.20,212.25,68928
2020/07/13,14:52:00,212.25,212.45,212.25,212.38,80686
2020/07/13,14:53:00,212.38,212.44,212.26,212.27,53834
2020/07/13,14:54:00,212.27,212.35,212.02,212.13,66756
2020/07/13,14:55:00,212.14,212.35,212.12,212.22,80270
2020/07/13,14:56:00,212.22,212.55,212.15,212.53,68566
2020/07/13,14:57:00,212.53,212.57,212.35,212.39,61928
2020/07/13,14:58:00,212.39,212.61,212.39,212.56,66523
2020/07/13,14:59:00,212.54,212.60,212.50,212.54,35671
2020/07/13,15:00:00,212.54,212.61,212.05,212.39,124676
2020/07/13,15:01:00,212.38,212.47,211.80,211.95,94950
2020/07/13,15:02:00,211.95,212.24,211.93,212.04,67192
2020/07/13,15:03:00,212.04,212.04,211.62,211.70,87912
2020/07/13,15:04:00,211.70,211.76,211.37,211.40,80558
2020/07/13,15:05:00,211.40,211.52,211.27,211.28,87656
2020/07/13,15:06:00,211.28,211.48,210.83,210.91,225726
2020/07/13,15:07:00,210.98,210.99,210.71,210.80,136444
2020/07/13,15:08:00,210.80,210.93,210.56,210.69,101399
2020/07/13,15:09:00,210.69,210.85,210.35,210.36,135796
2020/07/13,15:10:00,210.36,210.63,210.27,210.45,84389
2020/07/13,15:11:00,210.45,210.63,210.22,210.27,102723
2020/07/13,15:12:00,210.28,210.66,210.23,210.63,123474
2020/07/13,15:13:00,210.63,210.82,210.40,210.73,102846
2020/07/13,15:14:00,210.73,210.88,210.65,210.88,77163
2020/07/13,15:15:00,210.88,210.90,210.54,210.56,82476
2020/07/13,15:16:00,210.56,210.77,210.34,210.40,115391
2020/07/13,15:17:00,210.41,210.54,210.19,210.19,98163
2020/07/13,15:18:00,210.19,210.50,210.15,210.31,80956
2020/07/13,15:19:00,210.31,210.44,210.19,210.36,66112
2020/07/13,15:20:00,210.36,210.36,210.12,210.27,73526
2020/07/13,15:21:00,210.27,210.45,210.08,210.10,116247
2020/07/13,15:22:00,210.10,210.28,210.02,210.16,83284
2020/07/13,15:23:00,210.12,210.12,209.79,209.83,297483
2020/07/13,15:24:00,209.83,209.94,209.53,209.64,153464
2020/07/13,15:25:00,209.64,209.84,209.47,209.47,126403
2020/07/13,15:26:00,209.47,209.82,209.25,209.69,192295
2020/07/13,15:27:00,209.67,209.77,209.41,209.76,105820
2020/07/13,15:28:00,209.76,210.06,209.53,209.69,140176
2020/07/13,15:29:00,209.69,209.71,209.36,209.36,102988
2020/07/13,15:30:00,209.36,209.52,209.11,209.31,121254
2020/07/13,15:31:00,209.31,209.57,209.19,209.26,105601
2020/07/13,15:32:00,209.26,209.47,209.21,209.44,109170
2020/07/13,15:33:00,209.44,209.62,208.94,208.97,188992
2020/07/13,15:34:00,208.97,209.08,208.62,208.62,171730
2020/07/13,15:35:00,208.58,208.84,208.07,208.21,146120
2020/07/13,15:36:00,208.21,208.73,208.17,208.57,169354
2020/07/13,15:37:00,208.77,208.89,208.59,208.84,157729
2020/07/13,15:38:00,208.86,208.88,208.40,208.42,144068
2020/07/13,15:39:00,208.42,208.51,208.26,208.45,146864
2020/07/13,15:40:00,208.44,208.61,208.30,208.41,100310
2020/07/13,15:41:00,208.41,208.67,208.31,208.61,103766
2020/07/13,15:42:00,208.61,209.13,208.45,209.08,137303
2020/07/13,15:43:00,209.08,209.44,209.00,209.37,152573
2020/07/13,15:44:00,209.40,209.45,209.25,209.29,137234
2020/07/13,15:45:00,209.29,209.36,208.77,209.13,128580
2020/07/13,15:46:00,209.20,209.23,208.60,208.83,114949
2020/07/13,15:47:00,208.77,209.00,208.60,208.60,140558
2020/07/13,15:48:00,208.65,208.87,208.48,208.51,121339
2020/07/13,15:49:00,208.51,208.56,208.05,208.05,135470
2020/07/13,15:50:00,208.05,208.28,207.80,207.93,197592
2020/07/13,15:51:00,207.84,207.84,207.07,207.41,185392
2020/07/13,15:52:00,207.57,207.58,207.51,207.53,238832
2020/07/13,15:53:00,207.40,207.54,207.07,207.07,379219
2020/07/14,09:31:00,206.13,206.76,204.00,204.26,663644
2020/07/14,09:32:00,204.26,204.86,204.03,204.78,222089
2020/07/14,09:33:00,204.78,205.97,204.78,205.78,212668
2020/07/14,09:34:00,205.78,206.75,205.78,206.56,210555
2020/07/14,09:35:00,206.53,207.17,206.50,206.91,237629
2020/07/14,09:36:00,206.91,206.97,206.45,206.64,171644
2020/07/14,09:37:00,206.64,207.41,206.55,207.34,202555
2020/07/14,09:38:00,207.34,207.58,207.06,207.33,180661
2020/07/14,09:39:00,207.33,207.33,206.15,206.15,180213
2020/07/14,09:40:00,206.15,206.59,206.00,206.47,263920
2020/07/14,09:41:00,206.47,206.97,206.47,206.83,173492
2020/07/14,09:42:00,206.83,207.79,206.81,207.74,199728
2020/07/14,09:43:00,207.74,208.15,207.61,208.11,164586
2020/07/14,09:44:00,208.11,208.30,207.89,208.13,125019
2020/07/14,09:45:00,208.13,208.16,207.93,208.03,87864
2020/07/14,09:46:00,208.02,208.12,207.36,207.63,147310
2020/07/14,09:47:00,207.64,207.82,207.35,207.36,89099
2020/07/14,09:48:00,207.36,207.39,206.73,206.74,133378
2020/07/14,09:49:00,206.74,206.78,205.83,205.83,168632
2020/07/14,09:50:00,205.83,206.23,205.59,205.64,153263
2020/07/14,09:51:00,205.64,205.83,205.25,205.30,118885
2020/07/14,09:52:00,205.30,205.35,204.36,204.36,229095
2020/07/14,09:53:00,204.36,204.38,203.29,203.30,297230
2020/07/14,09:54:00,203.22,203.32,202.03,202.54,493018
2020/07/14,09:55:00,202.93,203.66,202.81,203.47,313072
2020/07/14,09:56:00,203.41,203.74,202.74,203.66,197937
2020/07/14,09:57:00,203.66,203.87,202.91,203.80,188516
2020/07/14,09:58:00,203.83,204.06,203.56,203.80,167298
2020/07/14,09:59:00,203.80,204.05,203.63,204.05,201192
2020/07/14,10:00:00,204.05,204.09,203.55,204.00,128865
2020/07/14,10:01:00,204.00,204.48,203.82,204.35,118462
2020/07/14,10:02:00,204.36,204.40,203.62,203.69,165435
2020/07/14,10:03:00,203.69,203.83,203.00,203.08,139895
2020/07/14,10:04:00,203.08,203.90,203.07,203.33,116313
2020/07/14,10:05:00,203.33,203.35,202.94,203.19,135003
2020/07/14,10:06:00,203.19,203.81,203.06,203.41,140952
2020/07/14,10:07:00,203.43,203.69,203.27,203.63,108192
2020/07/14,10:08:00,203.69,203.70,203.38,203.43,97959
2020/07/14,10:09:00,203.41,203.70,203.41,203.64,121984
2020/07/14,10:10:00,203.64,203.64,203.20,203.35,100021
2020/07/14,10:11:00,203.35,203.86,203.24,203.54,123245
2020/07/14,10:12:00,203.53,203.53,202.74,202.74,167984
2020/07/14,10:13:00,202.74,203.00,202.45,202.59,144734
2020/07/14,10:14:00,202.59,202.65,202.14,202.30,163149
2020/07/14,10:15:00,202.30,202.84,202.09,202.51,152067
2020/07/14,10:16:00,202.50,202.94,202.36,202.93,173546
2020/07/14,10:17:00,202.95,203.32,202.86,203.07,141754
2020/07/14,10:18:00,203.07,203.07,202.48,202.65,142883
2020/07/14,10:19:00,202.65,203.08,202.61,202.72,92239
2020/07/14,10:20:00,202.72,203.20,202.60,202.92,139873
2020/07/14,10:21:00,202.92,203.40,202.56,203.32,136397
2020/07/14,10:22:00,203.32,203.32,202.91,203.26,109563
2020/07/14,10:23:00,203.26,203.45,203.10,203.41,107094
2020/07/14,10:24:00,203.41,203.74,203.29,203.74,114337
2020/07/14,10:25:00,203.74,203.75,203.25,203.31,86324
2020/07/14,10:26:00,203.31,203.75,203.27,203.68,146432
2020/07/14,10:27:00,203.68,204.05,203.57,204.03,100079
2020/07/14,10:28:00,204.03,204.20,203.73,204.16,149578
2020/07/14,10:29:00,204.16,204.47,204.06,204.20,140370
2020/07/14,10:30:00,204.20,204.82,204.09,204.70,132768
2020/07/14,10:31:00,204.70,205.19,204.67,205.12,145236
2020/07/14,10:32:00,205.12,205.19,204.84,205.06,127493
2020/07/14,10:33:00,205.06,205.49,204.95,205.41,153394
2020/07/14,10:34:00,205.41,205.53,205.10,205.24,121598
2020/07/14,10:35:00,205.25,205.61,205.21,205.59,110556
2020/07/14,10:36:00,205.59,205.80,205.27,205.62,102367
2020/07/14,10:37:00,205.62,205.69,205.29,205.29,133899
2020/07/14,10:38:00,205.29,205.43,204.70,204.82,156406
2020/07/14,10:39:00,204.82,205.22,204.82,204.88,146915
2020/07/14,10:40:00,204.88,204.96,204.29,204.50,256525
2020/07/14,10:41:00,204.50,205.21,204.48,205.19,95439
2020/07/14,10:42:00,205.19,205.68,205.16,205.62,115176
2020/07/14,10:43:00,205.61,205.77,205.30,205.77,126822
2020/07/14,10:44:00,205.77,205.86,205.45,205.74,96272
2020/07/14,10:45:00,205.74,205.86,205.39,205.51,97297
2020/07/14,10:46:00,205.54,205.91,205.42,205.42,190576
2020/07/14,10:47:00,205.42,205.64,205.15,205.32,96349
2020/07/14,10:48:00,205.32,205.58,205.12,205.49,66503
2020/07/14,10:49:00,205.49,206.09,205.49,206.09,99295
2020/07/14,10:50:00,206.09,206.23,205.76,206.02,101619
2020/07/14,10:51:00,206.02,206.12,205.77,206.07,93014
2020/07/14,10:52:00,206.07,206.09,205.67,205.94,104337
2020/07/14,10:53:00,205.90,206.05,205.83,205.98,118452
2020/07/14,10:54:00,205.98,206.23,205.82,206.14,92488
2020/07/14,10:55:00,206.14,206.32,205.92,206.30,90929
2020/07/14,10:56:00,206.30,206.35,205.80,205.83,138578
2020/07/14,10:57:00,205.83,205.91,205.37,205.42,109188
2020/07/14,10:58:00,205.42,205.74,205.41,205.60,57030
2020/07/14,10:59:00,205.60,205.63,205.19,205.28,66206
2020/07/14,11:00:00,205.28,205.45,205.01,205.01,53097
2020/07/14,11:01:00,205.01,205.29,204.83,204.83,104874
2020/07/14,11:02:00,204.83,205.09,204.83,204.96,62340
2020/07/14,11:03:00,204.96,205.32,204.96,205.24,56495
2020/07/14,11:04:00,205.21,205.90,205.13,205.85,70757
2020/07/14,11:05:00,205.85,205.98,205.13,205.13,80002
2020/07/14,11:06:00,205.13,205.19,204.26,204.32,127036
2020/07/14,11:07:00,204.32,204.73,204.32,204.73,70674
2020/07/14,11:08:00,204.73,205.30,204.66,205.30,112203
2020/07/14,11:09:00,205.30,205.34,204.92,205.13,67753
2020/07/14,11:10:00,205.13,205.44,205.06,205.14,54402
2020/07/14,11:11:00,205.14,205.60,205.14,205.46,70140
2020/07/14,11:12:00,205.46,205.58,205.24,205.47,78725
2020/07/14,11:13:00,205.47,205.60,205.32,205.45,54366
2020/07/14,11:14:00,205.45,205.66,205.38,205.44,37612
2020/07/14,11:15:00,205.43,205.51,205.20,205.43,43036
2020/07/14,11:16:00,205.43,205.81,205.38,205.42,74206
2020/07/14,11:17:00,205.42,205.43,204.82,204.83,78217
2020/07/14,11:18:00,204.83,205.59,204.83,205.59,74251
2020/07/14,11:19:00,205.60,205.82,205.54,205.63,69201
2020/07/14,11:20:00,205.63,205.95,205.59,205.89,55614
2020/07/14,11:21:00,205.87,206.19,205.78,205.89,94809
2020/07/14,11:22:00,205.92,206.12,205.60,205.98,59123
2020/07/14,11:23:00,205.97,206.03,205.78,205.95,48834
2020/07/14,11:24:00,205.95,206.00,205.45,205.49,98984
2020/07/14,11:25:00,205.49,205.72,205.39,205.39,53323
2020/07/14,11:26:00,205.41,205.73,205.41,205.59,68180
2020/07/14,11:27:00,205.59,205.77,205.26,205.42,60079
2020/07/14,11:28:00,205.42,205.59,205.37,205.55,38023
2020/07/14,11:29:00,205.55,205.83,205.40,205.83,58809
2020/07/14,11:30:00,205.83,205.91,205.58,205.58,50344
2020/07/14,11:31:00,205.58,205.64,205.29,205.50,49708
2020/07/14,11:32:00,205.50,205.72,205.44,205.50,75606
2020/07/14,11:33:00,205.50,205.65,205.35,205.42,48329
2020/07/14,11:34:00,205.42,206.26,205.42,206.19,95017
2020/07/14,11:35:00,206.19,206.37,206.00,206.25,69800
2020/07/14,11:36:00,206.25,206.34,206.17,206.27,31189
2020/07/14,11:37:00,206.27,206.30,205.98,206.04,55137
2020/07/14,11:38:00,206.04,206.38,206.01,206.24,57672
2020/07/14,11:39:00,206.24,206.47,206.19,206.38,55072
2020/07/14,11:40:00,206.38,206.38,206.18,206.22,54406
2020/07/14,11:41:00,206.22,206.42,206.11,206.35,45018
2020/07/14,11:42:00,206.35,206.59,206.34,206.35,62343
2020/07/14,11:43:00,206.35,206.66,206.35,206.66,58581
2020/07/14,11:44:00,206.66,206.79,206.48,206.48,76708
2020/07/14,11:45:00,206.48,206.48,206.24,206.36,68082
2020/07/14,11:46:00,206.36,206.64,206.27,206.35,59923
2020/07/14,11:47:00,206.35,206.37,206.06,206.18,68659
2020/07/14,11:48:00,206.20,206.40,206.17,206.25,70071
2020/07/14,11:49:00,206.25,206.37,206.21,206.28,39061
2020/07/14,11:50:00,206.28,206.40,206.24,206.30,60114
2020/07/14,11:51:00,206.30,206.65,206.23,206.58,40865
2020/07/14,11:52:00,206.58,206.58,206.37,206.54,38097
2020/07/14,11:53:00,206.54,206.54,206.33,206.46,48571
2020/07/14,11:54:00,206.44,206.46,206.30,206.35,40011
2020/07/14,11:55:00,206.33,206.42,205.90,205.93,77943
2020/07/14,11:56:00,205.92,206.07,205.78,205.95,62596
2020/07/14,11:57:00,205.95,205.97,205.80,205.85,46122
2020/07/14,11:58:00,205.85,206.01,205.85,205.96,55316
2020/07/14,11:59:00,205.96,206.18,205.91,206.07,58870
2020/07/14,12:00:00,206.07,206.10,205.88,206.06,36692
2020/07/14,12:01:00,206.02,206.14,205.84,205.86,57097
2020/07/14,12:02:00,205.86,205.89,205.69,205.74,45620
2020/07/14,12:03:00,205.74,205.81,205.59,205.72,44303
2020/07/14,12:04:00,205.72,205.99,205.70,205.97,44469
2020/07/14,12:05:00,205.97,206.26,205.85,206.24,49564
2020/07/14,12:06:00,206.24,206.25,205.84,205.87,49346
2020/07/14,12:07:00,205.88,205.88,205.48,205.57,77520
2020/07/14,12:08:00,205.58,205.99,205.57,205.71,68717
2020/07/14,12:09:00,205.73,205.99,205.72,205.94,37442
2020/07/14,12:10:00,205.92,205.92,205.61,205.79,47659
2020/07/14,12:11:00,205.79,206.08,205.79,206.08,64187
2020/07/14,12:12:00,206.08,206.19,205.96,206.12,52831
2020/07/14,12:13:00,206.12,206.16,205.97,206.07,20560
2020/07/14,12:14:00,206.07,206.20,205.98,206.02,23550
2020/07/14,12:15:00,206.02,206.04,205.92,205.98,22810
2020/07/14,12:16:00,205.99,206.25,205.82,206.16,80033
2020/07/14,12:17:00,206.16,206.40,206.12,206.36,48060
2020/07/14,12:18:00,206.38,206.70,206.38,206.68,81389
2020/07/14,12:19:00,206.68,206.91,206.56,206.90,62475
2020/07/14,12:20:00,206.89,206.93,206.76,206.82,60605
2020/07/14,12:21:00,206.82,206.97,206.70,206.88,66581
2020/07/14,12:22:00,206.88,206.98,206.80,206.97,50745
2020/07/14,12:23:00,206.97,207.10,206.93,206.98,62834
2020/07/14,12:24:00,206.98,207.07,206.80,206.83,46073
2020/07/14,12:25:00,206.83,206.94,206.78,206.86,52346
2020/07/14,12:26:00,206.89,206.89,206.58,206.76,51574
2020/07/14,12:27:00,206.76,206.79,206.69,206.73,17859
2020/07/14,12:28:00,206.73,206.73,206.63,206.68,20746
2020/07/14,12:29:00,206.68,206.72,206.51,206.53,25108
2020/07/14,12:30:00,206.53,206.66,206.32,206.39,38525
2020/07/14,12:31:00,206.39,206.61,206.39,206.58,24427
2020/07/14,12:32:00,206.61,206.75,206.56,206.67,32819
2020/07/14,12:33:00,206.67,206.88,206.60,206.80,40392
2020/07/14,12:34:00,206.80,206.81,206.63,206.76,31031
2020/07/14,12:35:00,206.76,206.76,206.46,206.54,27851
2020/07/14,12:36:00,206.54,206.88,206.54,206.87,23983
2020/07/14,12:37:00,206.89,207.00,206.85,207.00,37339
2020/07/14,12:38:00,207.00,207.03,206.91,207.02,32918
2020/07/14,12:39:00,207.02,207.06,206.81,206.92,41454
2020/07/14,12:40:00,206.92,206.97,206.74,206.85,32496
2020/07/14,12:41:00,206.85,206.98,206.66,206.67,28991
2020/07/14,12:42:00,206.71,206.85,206.68,206.81,17783
2020/07/14,12:43:00,206.81,206.81,206.45,206.52,32356
2020/07/14,12:44:00,206.50,206.73,206.50,206.60,37469
2020/07/14,12:45:00,206.60,206.62,206.19,206.34,58403
2020/07/14,12:46:00,206.31,206.75,206.31,206.70,57388
2020/07/14,12:47:00,206.72,206.97,206.72,206.88,72834
2020/07/14,12:48:00,206.85,206.90,206.76,206.83,43188
2020/07/14,12:49:00,206.83,206.88,206.66,206.75,71236
2020/07/14,12:50:00,206.75,206.93,206.75,206.84,53201
2020/07/14,12:51:00,206.84,206.84,206.70,206.82,45905
2020/07/14,12:52:00,206.82,206.83,206.51,206.55,51205
2020/07/14,12:53:00,206.55,206.66,206.55,206.55,13995
2020/07/14,12:54:00,206.55,206.62,206.26,206.27,57872
2020/07/14,12:55:00,206.27,206.36,206.16,206.19,40997
2020/07/14,12:56:00,206.19,206.32,205.95,205.98,77547
2020/07/14,12:57:00,205.98,206.21,205.97,205.99,68555
2020/07/14,12:58:00,205.99,206.02,205.74,205.92,54363
2020/07/14,12:59:00,205.92,206.12,205.90,205.97,39220
2020/07/14,13:00:00,205.97,206.03,205.87,205.91,31242
2020/07/14,13:01:00,205.91,206.05,205.89,205.89,36018
2020/07/14,13:02:00,205.89,205.91,205.60,205.65,53131
2020/07/14,13:03:00,205.65,205.79,205.44,205.47,60928
2020/07/14,13:04:00,205.47,205.70,205.47,205.61,39433
2020/07/14,13:05:00,205.61,205.71,205.59,205.62,27622
2020/07/14,13:06:00,205.64,205.95,205.62,205.95,42415
2020/07/14,13:07:00,205.95,205.95,205.72,205.78,22320
2020/07/14,13:08:00,205.78,205.87,205.51,205.55,58884
2020/07/14,13:09:00,205.55,205.62,205.34,205.43,48855
2020/07/14,13:10:00,205.43,205.55,205.37,205.38,46891
2020/07/14,13:11:00,205.38,205.54,205.28,205.51,48280
2020/07/14,13:12:00,205.51,205.78,205.50,205.74,56821
2020/07/14,13:13:00,205.74,205.75,205.60,205.62,42632
2020/07/14,13:14:00,205.63,205.93,205.60,205.90,43058
2020/07/14,13:15:00,205.91,206.18,205.87,206.16,58266
2020/07/14,13:16:00,206.16,206.37,206.16,206.35,53336
2020/07/14,13:17:00,206.40,206.46,206.15,206.21,64143
2020/07/14,13:18:00,206.21,206.30,206.09,206.19,29692
2020/07/14,13:19:00,206.19,206.19,206.03,206.08,32476
2020/07/14,13:20:00,206.09,206.19,206.05,206.07,23186
2020/07/14,13:21:00,206.07,206.32,205.99,206.28,45876
2020/07/14,13:22:00,206.28,206.52,206.25,206.44,57168
2020/07/14,13:23:00,206.44,206.45,206.27,206.37,32507
2020/07/14,13:24:00,206.37,206.44,206.31,206.36,25982
2020/07/14,13:25:00,206.36,206.38,206.28,206.35,15974
2020/07/14,13:26:00,206.35,206.48,206.30,206.42,34868
2020/07/14,13:27:00,206.42,206.56,206.38,206.56,32473
2020/07/14,13:28:00,206.56,206.63,206.42,206.53,35276
2020/07/14,13:29:00,206.53,206.64,206.47,206.48,37631
2020/07/14,13:30:00,206.48,206.54,206.39,206.49,23256
2020/07/14,13:31:00,206.49,206.66,206.42,206.56,45679
2020/07/14,13:32:00,206.56,206.88,206.56,206.81,62051
2020/07/14,13:33:00,206.81,206.83,206.66,206.71,39488
2020/07/14,13:34:00,206.73,206.81,206.70,206.78,36142
2020/07/14,13:35:00,206.80,206.81,206.59,206.64,34239
2020/07/14,13:36:00,206.64,206.76,206.57,206.75,32173
2020/07/14,13:37:00,206.75,206.81,206.69,206.71,24157
2020/07/14,13:38:00,206.71,206.71,206.38,206.38,98698
2020/07/14,13:39:00,206.38,206.88,206.38,206.70,77049
2020/07/14,13:40:00,206.70,206.76,206.64,206.72,35469
2020/07/14,13:41:00,206.72,206.80,206.65,206.73,33443
2020/07/14,13:42:00,206.73,206.79,206.61,206.62,38662
2020/07/14,13:43:00,206.62,206.71,206.57,206.65,61740
2020/07/14,13:44:00,206.64,206.70,206.62,206.65,60934
2020/07/14,13:45:00,206.67,206.79,206.62,206.76,37426
2020/07/14,13:46:00,206.76,206.84,206.63,206.81,54927
2020/07/14,13:47:00,206.81,207.02,206.77,206.83,72226
2020/07/14,13:48:00,206.83,206.88,206.69,206.88,44615
2020/07/14,13:49:00,206.88,206.96,206.80,206.92,38409
2020/07/14,13:50:00,206.93,207.05,206.88,206.91,29897
2020/07/14,13:51:00,206.91,206.98,206.74,206.75,27864
2020/07/14,13:52:00,206.74,206.76,206.59,206.76,35107
2020/07/14,13:53:00,206.76,206.82,206.72,206.81,21518
2020/07/14,13:54:00,206.81,207.15,206.79,207.13,55274
2020/07/14,13:55:00,207.13,207.40,207.10,207.36,72475
2020/07/14,13:56:00,207.34,207.49,207.11,207.34,95247
2020/07/14,13:57:00,207.35,207.38,207.22,207.22,40970
2020/07/14,13:58:00,207.22,207.24,207.07,207.12,57105
2020/07/14,13:59:00,207.11,207.20,206.47,206.47,104422
2020/07/14,14:00:00,206.66,206.71,206.28,206.62,141270
2020/07/14,14:01:00,206.61,207.03,206.28,206.73,107215
2020/07/14,14:02:00,206.73,206.97,206.66,206.86,45615
2020/07/14,14:03:00,206.86,207.22,206.84,207.01,105202
2020/07/14,14:04:00,207.01,207.07,206.74,207.02,63629
2020/07/14,14:05:00,207.02,207.22,206.95,207.09,40839
2020/07/14,14:06:00,207.09,207.12,206.89,207.05,37712
2020/07/14,14:07:00,207.05,207.07,206.75,206.79,55337
2020/07/14,14:08:00,206.77,206.79,206.58,206.59,42790
2020/07/14,14:09:00,206.59,206.77,206.57,206.60,42804
2020/07/14,14:10:00,206.60,206.85,206.60,206.85,39216
2020/07/14,14:11:00,206.85,207.01,206.66,206.67,47015
2020/07/14,14:12:00,206.70,206.81,206.66,206.80,37000
2020/07/14,14:13:00,206.80,206.90,206.70,206.73,40429
2020/07/14,14:14:00,206.73,206.90,206.65,206.75,38110
2020/07/14,14:15:00,206.75,206.85,206.70,206.85,33415
2020/07/14,14:16:00,206.85,207.05,206.76,207.03,50798
2020/07/14,14:17:00,207.04,207.04,206.81,206.81,51903
2020/07/14,14:18:00,206.81,206.89,206.68,206.88,69631
2020/07/14,14:19:00,206.88,207.08,206.75,207.04,68224
2020/07/14,14:20:00,207.04,207.12,206.92,207.04,50274
2020/07/14,14:21:00,207.04,207.23,206.83,207.22,79254
2020/07/14,14:22:00,207.22,207.44,207.15,207.43,58770
2020/07/14,14:23:00,207.42,207.49,207.26,207.40,97521
2020/07/14,14:24:00,207.39,207.42,207.33,207.41,33402
2020/07/14,14:25:00,207.41,207.41,207.18,207.27,41675
2020/07/14,14:26:00,207.27,207.39,207.22,207.26,30137
2020/07/14,14:27:00,207.26,207.37,207.12,207.12,46891
2020/07/14,14:28:00,207.12,207.23,207.00,207.12,39148
2020/07/14,14:29:00,207.11,207.27,207.11,207.22,36596
2020/07/14,14:30:00,207.22,207.43,207.21,207.42,49888
2020/07/14,14:31:00,207.42,207.60,207.40,207.50,76260
2020/07/14,14:32:00,207.50,207.55,207.32,207.44,43596
2020/07/14,14:33:00,207.44,207.48,207.30,207.35,31952
2020/07/14,14:34:00,207.35,207.35,207.15,207.19,55037
2020/07/14,14:35:00,207.19,207.46,207.14,207.29,88308
2020/07/14,14:36:00,207.31,207.45,207.17,207.28,66159
2020/07/14,14:37:00,207.28,207.44,207.19,207.30,42703
2020/07/14,14:38:00,207.29,207.33,207.03,207.03,74966
2020/07/14,14:39:00,207.01,207.06,206.69,206.71,77609
2020/07/14,14:40:00,206.73,206.93,206.53,206.58,53458
2020/07/14,14:41:00,206.58,206.88,206.58,206.84,32785
2020/07/14,14:42:00,206.84,206.89,206.57,206.75,48061
2020/07/14,14:43:00,206.77,206.85,206.69,206.71,28655
2020/07/14,14:44:00,206.71,206.88,206.67,206.74,27092
2020/07/14,14:45:00,206.74,206.89,206.74,206.86,20768
2020/07/14,14:46:00,206.86,207.19,206.69,207.14,62436
2020/07/14,14:47:00,207.14,207.16,207.02,207.05,33124
2020/07/14,14:48:00,207.03,207.04,206.80,206.90,30749
2020/07/14,14:49:00,206.90,206.95,206.51,206.52,56807
2020/07/14,14:50:00,206.52,206.59,206.29,206.38,76095
2020/07/14,14:51:00,206.38,206.60,206.35,206.59,37611
2020/07/14,14:52:00,206.59,206.65,206.50,206.62,38400
2020/07/14,14:53:00,206.63,206.71,206.57,206.70,44041
2020/07/14,14:54:00,206.70,206.72,206.52,206.67,25358
2020/07/14,14:55:00,206.67,206.83,206.66,206.78,25728
2020/07/14,14:56:00,206.78,206.82,206.53,206.60,40054
2020/07/14,14:57:00,206.60,206.98,206.58,206.92,45032
2020/07/14,14:58:00,206.92,207.12,206.92,207.10,39800
2020/07/14,14:59:00,207.10,207.23,206.98,207.09,70965
2020/07/14,15:00:00,207.09,207.09,206.83,206.92,61603
2020/07/14,15:01:00,206.94,207.03,206.74,206.97,58536
2020/07/14,15:02:00,206.97,206.97,206.78,206.89,34563
2020/07/14,15:03:00,206.89,206.91,206.55,206.57,58545
2020/07/14,15:04:00,206.57,206.66,206.05,206.06,85536
2020/07/14,15:05:00,206.06,206.15,205.81,205.92,108339
2020/07/14,15:06:00,205.92,205.99,205.72,205.81,78701
2020/07/14,15:07:00,205.83,206.00,205.70,205.72,72646
2020/07/14,15:08:00,205.72,205.93,205.63,205.89,63444
2020/07/14,15:09:00,205.89,206.11,205.76,206.07,79491
2020/07/14,15:10:00,206.07,206.11,205.79,205.91,55450
2020/07/14,15:11:00,205.91,206.05,205.85,205.91,45582
2020/07/14,15:12:00,205.91,206.11,205.85,205.85,45125
2020/07/14,15:13:00,205.85,205.98,205.58,205.77,66579
2020/07/14,15:14:00,205.77,205.81,205.49,205.64,55554
2020/07/14,15:15:00,205.64,205.84,205.64,205.80,37754
2020/07/14,15:16:00,205.80,205.81,205.50,205.63,46283
2020/07/14,15:17:00,205.63,205.63,205.23,205.42,96157
2020/07/14,15:18:00,205.42,205.64,205.38,205.64,52918
2020/07/14,15:19:00,205.64,205.64,205.39,205.55,39404
2020/07/14,15:20:00,205.56,205.86,205.54,205.71,65853
2020/07/14,15:21:00,205.71,206.23,205.65,206.22,102472
2020/07/14,15:22:00,206.22,206.36,206.00,206.31,107959
2020/07/14,15:23:00,206.31,206.40,206.13,206.31,51622
2020/07/14,15:24:00,206.32,206.60,206.31,206.59,81469
2020/07/14,15:25:00,206.59,206.83,206.53,206.66,76663
2020/07/14,15:26:00,206.66,206.87,206.51,206.87,54931
2020/07/14,15:27:00,206.84,207.03,206.82,207.01,66565
2020/07/14,15:28:00,207.01,207.10,206.82,206.86,59783
2020/07/14,15:29:00,206.86,206.89,206.51,206.57,49798
2020/07/14,15:30:00,206.56,206.80,206.52,206.77,50684
2020/07/14,15:31:00,206.77,206.83,206.55,206.60,51293
2020/07/14,15:32:00,206.60,207.05,206.58,207.02,85664
2020/07/14,15:33:00,207.03,207.03,206.71,206.76,50007
2020/07/14,15:34:00,206.76,207.09,206.76,207.08,49157
2020/07/14,15:35:00,207.08,207.09,206.88,206.96,65021
2020/07/14,15:36:00,206.96,206.96,206.52,206.70,72868
2020/07/14,15:37:00,206.70,206.84,206.66,206.74,59255
2020/07/14,15:38:00,206.74,206.78,206.58,206.73,42000
2020/07/14,15:39:00,206.72,206.95,206.66,206.94,52454
2020/07/14,15:40:00,206.92,207.08,206.85,206.99,64366
2020/07/14,15:41:00,206.99,207.23,206.87,207.18,66892
2020/07/14,15:42:00,207.18,207.21,207.00,207.07,62516
2020/07/14,15:43:00,207.07,207.26,207.06,207.24,53284
2020/07/14,15:44:00,207.25,207.36,207.20,207.20,77542
2020/07/14,15:45:00,207.20,207.22,207.01,207.02,59246
2020/07/14,15:46:00,207.02,207.12,206.96,207.04,62800
2020/07/14,15:47:00,207.04,207.06,206.81,206.83,91099
2020/07/14,15:48:00,206.83,207.00,206.76,206.93,56704
2020/07/14,15:49:00,206.93,207.06,206.82,206.98,73567
2020/07/14,15:50:00,206.98,207.61,206.92,207.51,144486
2020/07/14,15:51:00,207.46,208.08,207.44,208.08,193121
2020/07/14,15:52:00,207.89,208.04,207.86,208.03,209310
2020/07/14,15:53:00,208.02,208.24,208.00,208.24,165738
2020/07/14,15:54:00,208.16,208.23,208.00,208.05,143902
2020/07/14,15:55:00,208.21,208.30,208.16,208.16,142216
2020/07/14,15:56:00,208.09,208.09,207.79,207.94,170199
2020/07/14,15:57:00,208.39,208.60,207.95,208.35,482022
2020/07/15,09:31:00,209.56,209.79,208.89,208.98,909922
2020/07/15,09:32:00,208.98,209.37,208.84,209.03,105348
2020/07/15,09:33:00,209.03,209.59,208.68,209.42,104823
2020/07/15,09:34:00,209.42,209.97,209.27,209.86,165091
2020/07/15,09:35:00,209.86,209.98,209.39,209.54,152705
2020/07/15,09:36:00,209.54,209.71,209.03,209.68,123374
2020/07/15,09:37:00,209.68,209.76,209.32,209.38,88037
2020/07/15,09:38:00,209.40,209.65,209.19,209.39,122620
2020/07/15,09:39:00,209.39,209.52,209.21,209.34,91507
2020/07/15,09:40:00,209.37,209.65,209.28,209.41,140601
2020/07/15,09:41:00,209.41,209.55,209.09,209.52,96538
2020/07/15,09:42:00,209.52,210.40,209.52,210.21,222796
2020/07/15,09:43:00,210.21,210.58,210.07,210.58,147917
2020/07/15,09:44:00,210.58,210.74,210.38,210.73,158308
2020/07/15,09:45:00,210.73,211.30,210.67,211.30,229414
2020/07/15,09:46:00,211.30,211.33,210.67,210.67,240826
2020/07/15,09:47:00,210.67,211.00,210.36,210.93,161592
2020/07/15,09:48:00,210.93,210.95,210.63,210.87,103082
2020/07/15,09:49:00,210.87,211.05,210.60,210.89,149915
2020/07/15,09:50:00,210.89,211.11,210.79,210.93,107243
2020/07/15,09:51:00,210.93,211.04,210.75,210.78,106248
2020/07/15,09:52:00,210.78,210.96,210.71,210.82,100970
2020/07/15,09:53:00,210.82,210.95,210.61,210.74,94476
2020/07/15,09:54:00,210.74,210.88,210.40,210.55,118409
2020/07/15,09:55:00,210.55,210.58,210.06,210.47,117181
2020/07/15,09:56:00,210.47,210.69,210.15,210.25,78706
2020/07/15,09:57:00,210.25,210.32,209.86,209.89,140997
2020/07/15,09:58:00,209.89,210.19,209.69,209.69,162259
2020/07/15,09:59:00,209.70,209.85,209.38,209.41,138143
2020/07/15,10:00:00,209.38,209.99,209.38,209.92,142009
2020/07/15,10:01:00,209.92,210.23,209.92,210.06,124494
2020/07/15,10:02:00,210.06,210.18,209.64,209.75,108200
2020/07/15,10:03:00,209.75,209.97,209.55,209.91,84130
2020/07/15,10:04:00,209.86,210.09,209.76,210.02,72920
2020/07/15,10:05:00,210.02,210.14,209.58,209.75,108534
2020/07/15,10:06:00,209.75,210.06,209.70,209.91,68139
2020/07/15,10:07:00,209.91,210.14,209.91,210.12,95240
2020/07/15,10:08:00,210.12,210.27,209.96,210.24,72347
2020/07/15,10:09:00,210.23,210.33,210.17,210.31,77537
2020/07/15,10:10:00,210.31,210.33,209.87,210.16,106481
2020/07/15,10:11:00,210.16,210.28,209.82,210.03,69066
2020/07/15,10:12:00,210.03,210.19,209.66,210.15,91564
2020/07/15,10:13:00,210.15,210.35,210.14,210.14,54819
2020/07/15,10:14:00,210.14,210.16,209.91,210.08,65940
2020/07/15,10:15:00,210.08,210.15,209.87,209.94,66621
2020/07/15,10:16:00,209.94,210.02,209.63,209.71,107468
2020/07/15,10:17:00,209.71,210.08,209.69,209.98,82353
2020/07/15,10:18:00,209.98,210.03,209.86,209.90,103161
2020/07/15,10:19:00,209.90,210.20,209.85,210.18,63417
2020/07/15,10:20:00,210.19,210.33,210.12,210.28,89649
2020/07/15,10:21:00,210.28,210.35,210.21,210.27,67023
2020/07/15,10:22:00,210.27,210.56,210.24,210.40,117284
2020/07/15,10:23:00,210.43,210.62,210.40,210.49,60819
2020/07/15,10:24:00,210.49,210.49,210.33,210.40,63136
2020/07/15,10:25:00,210.40,210.48,210.24,210.43,57207
2020/07/15,10:26:00,210.43,210.62,210.43,210.54,54389
2020/07/15,10:27:00,210.54,210.66,210.46,210.49,59382
2020/07/15,10:28:00,210.50,210.50,210.26,210.31,63896
2020/07/15,10:29:00,210.31,210.43,210.26,210.37,36237
2020/07/15,10:30:00,210.37,210.49,210.29,210.35,65313
2020/07/15,10:31:00,210.35,210.55,210.31,210.47,71475
2020/07/15,10:32:00,210.46,210.46,210.06,210.20,73029
2020/07/15,10:33:00,210.22,210.24,210.09,210.18,38187
2020/07/15,10:34:00,210.18,210.40,210.18,210.29,41149
2020/07/15,10:35:00,210.29,210.31,210.15,210.27,49919
2020/07/15,10:36:00,210.27,210.41,210.25,210.40,30453
2020/07/15,10:37:00,210.40,210.57,210.36,210.40,77834
2020/07/15,10:38:00,210.40,210.41,210.26,210.37,37177
2020/07/15,10:39:00,210.37,210.38,210.27,210.31,33897
2020/07/15,10:40:00,210.31,210.39,210.28,210.37,42155
2020/07/15,10:41:00,210.37,210.51,210.31,210.42,31562
2020/07/15,10:42:00,210.42,210.48,210.24,210.33,41240
2020/07/15,10:43:00,210.33,210.56,210.26,210.51,38352
2020/07/15,10:44:00,210.51,210.64,210.51,210.58,71872
2020/07/15,10:45:00,210.58,210.66,210.49,210.64,36828
2020/07/15,10:46:00,210.64,210.77,210.59,210.59,60814
2020/07/15,10:47:00,210.58,210.75,210.51,210.73,50515
2020/07/15,10:48:00,210.73,210.77,210.61,210.73,52531
2020/07/15,10:49:00,210.73,210.79,210.63,210.77,34074
2020/07/15,10:50:00,210.77,210.79,210.67,210.73,49969
2020/07/15,10:51:00,210.73,210.73,210.47,210.52,83266
2020/07/15,10:52:00,210.52,210.58,210.37,210.55,80335
2020/07/15,10:53:00,210.55,210.72,210.54,210.69,45605
2020/07/15,10:54:00,210.71,210.80,210.58,210.66,56876
2020/07/15,10:55:00,210.70,210.76,210.32,210.37,51764
2020/07/15,10:56:00,210.37,210.38,210.13,210.24,86457
2020/07/15,10:57:00,210.24,210.28,209.80,209.81,129263
2020/07/15,10:58:00,209.81,209.81,209.57,209.64,99116
2020/07/15,10:59:00,209.64,209.83,209.52,209.61,124247
2020/07/15,11:00:00,209.61,209.61,209.18,209.25,127110
2020/07/15,11:01:00,209.25,209.43,208.84,208.85,179073
2020/07/15,11:02:00,208.85,208.90,208.64,208.84,142695
2020/07/15,11:03:00,208.84,209.07,208.81,208.94,105966
2020/07/15,11:04:00,208.94,209.05,208.21,208.21,197659
2020/07/15,11:05:00,208.21,208.30,207.58,208.01,338539
2020/07/15,11:06:00,208.01,208.50,208.00,208.39,159635
2020/07/15,11:07:00,208.39,208.40,207.44,207.56,163687
2020/07/15,11:08:00,207.56,207.82,207.14,207.22,112864
2020/07/15,11:09:00,207.22,207.39,206.86,207.14,127029
2020/07/15,11:10:00,207.14,207.87,207.09,207.85,91747
2020/07/15,11:11:00,207.85,208.23,207.63,208.21,123288
2020/07/15,11:12:00,208.21,208.30,208.05,208.27,86958
2020/07/15,11:13:00,208.27,208.62,208.27,208.51,105848
2020/07/15,11:14:00,208.51,208.71,208.48,208.71,67114
2020/07/15,11:15:00,208.71,208.75,208.45,208.67,72561
2020/07/15,11:16:00,208.67,208.73,208.39,208.39,60236
2020/07/15,11:17:00,208.41,208.54,208.05,208.25,89201
2020/07/15,11:18:00,208.25,208.68,208.09,208.66,56663
2020/07/15,11:19:00,208.66,208.71,208.36,208.36,42765
2020/07/15,11:20:00,208.38,208.62,208.35,208.56,45247
2020/07/15,11:21:00,208.56,208.71,208.41,208.46,53710
2020/07/15,11:22:00,208.46,208.50,208.02,208.21,70939
2020/07/15,11:23:00,208.21,208.21,207.55,207.66,122040
2020/07/15,11:24:00,207.66,207.99,207.64,207.90,75802
2020/07/15,11:25:00,207.90,208.17,207.67,208.15,48728
2020/07/15,11:26:00,208.15,208.51,208.05,208.46,56443
2020/07/15,11:27:00,208.46,208.72,208.32,208.70,103010
2020/07/15,11:28:00,208.65,208.87,208.56,208.66,57734
2020/07/15,11:29:00,208.68,208.85,208.51,208.78,94183
2020/07/15,11:30:00,208.78,208.91,208.76,208.77,53653
2020/07/15,11:31:00,208.77,208.77,208.50,208.61,110304
2020/07/15,11:32:00,208.62,208.86,208.44,208.75,102810
2020/07/15,11:33:00,208.75,208.80,208.38,208.38,91417
2020/07/15,11:34:00,208.39,208.51,208.07,208.20,87953
2020/07/15,11:35:00,208.20,208.29,208.11,208.18,33095
2020/07/15,11:36:00,208.18,208.33,208.17,208.31,24042
2020/07/15,11:37:00,208.30,208.53,208.15,208.36,43953
2020/07/15,11:38:00,208.36,208.42,208.16,208.19,39345
2020/07/15,11:39:00,208.19,208.37,207.97,208.07,55233
2020/07/15,11:40:00,208.07,208.20,207.76,207.82,47078
2020/07/15,11:41:00,207.82,207.82,207.48,207.67,89167
2020/07/15,11:42:00,207.67,207.94,207.65,207.89,47138
2020/07/15,11:43:00,207.91,207.94,207.44,207.51,46217
2020/07/15,11:44:00,207.52,207.62,207.04,207.06,103332
2020/07/15,11:45:00,207.06,207.39,206.99,207.24,117142
2020/07/15,11:46:00,207.24,207.30,206.85,207.05,78115
2020/07/15,11:47:00,207.05,207.11,206.64,206.64,92926
2020/07/15,11:48:00,206.64,206.91,206.64,206.73,57683
2020/07/15,11:49:00,206.73,206.80,206.57,206.61,61451
2020/07/15,11:50:00,206.61,206.80,206.53,206.80,67271
2020/07/15,11:51:00,206.80,207.07,206.76,207.00,142304
2020/07/15,11:52:00,206.99,207.15,206.92,207.03,90917
2020/07/15,11:53:00,207.03,207.03,206.72,206.83,68035
2020/07/15,11:54:00,206.83,207.05,206.81,207.05,57567
2020/07/15,11:55:00,207.05,207.43,207.05,207.37,58025
2020/07/15,11:56:00,207.37,207.37,207.17,207.32,57161
2020/07/15,11:57:00,207.32,207.37,207.11,207.14,109749
2020/07/15,11:58:00,207.12,207.27,206.88,207.02,153222
2020/07/15,11:59:00,207.02,207.17,206.90,206.99,40729
2020/07/15,12:00:00,206.99,207.05,206.18,206.22,175340
2020/07/15,12:01:00,206.20,206.52,206.07,206.37,110341
2020/07/15,12:02:00,206.37,206.38,205.97,206.19,130756
2020/07/15,12:03:00,206.19,206.45,206.01,206.07,62994
2020/07/15,12:04:00,206.07,206.37,206.02,206.05,85006
2020/07/15,12:05:00,206.05,206.13,205.61,205.71,149365
2020/07/15,12:06:00,205.70,205.98,205.61,205.81,113096
2020/07/15,12:07:00,205.81,205.85,205.53,205.79,121396
2020/07/15,12:08:00,205.79,205.81,205.39,205.40,118858
2020/07/15,12:09:00,205.40,205.57,205.35,205.49,119348
2020/07/15,12:10:00,205.49,205.52,205.30,205.39,64994
2020/07/15,12:11:00,205.38,205.38,205.09,205.21,71293
2020/07/15,12:12:00,205.20,205.24,205.05,205.18,88357
2020/07/15,12:13:00,205.18,205.24,205.03,205.09,76022
2020/07/15,12:14:00,205.11,205.32,205.11,205.16,86407
2020/07/15,12:15:00,205.16,205.55,205.16,205.54,87079
2020/07/15,12:16:00,205.54,205.55,205.28,205.35,110548
2020/07/15,12:17:00,205.34,205.52,205.12,205.51,93208
2020/07/15,12:18:00,205.51,205.65,205.41,205.60,62143
2020/07/15,12:19:00,205.60,205.71,205.53,205.65,72444
2020/07/15,12:20:00,205.66,206.07,205.64,205.98,129683
2020/07/15,12:21:00,205.97,206.19,205.90,206.17,101210
2020/07/15,12:22:00,206.17,206.17,205.87,205.91,119220
2020/07/15,12:23:00,205.89,205.98,205.78,205.96,53606
2020/07/15,12:24:00,205.96,206.00,205.86,205.86,49030
2020/07/15,12:25:00,205.86,205.91,205.25,205.34,118951
2020/07/15,12:26:00,205.34,205.66,205.34,205.62,61840
2020/07/15,12:27:00,205.62,205.84,205.50,205.84,53783
2020/07/15,12:28:00,205.84,205.88,205.72,205.85,50400
2020/07/15,12:29:00,205.85,206.17,205.85,206.04,61743
2020/07/15,12:30:00,206.04,206.28,206.04,206.08,103559
2020/07/15,12:31:00,206.08,206.18,206.00,206.14,46618
2020/07/15,12:32:00,206.14,206.22,205.89,206.02,77396
2020/07/15,12:33:00,206.01,206.03,205.62,205.73,92653
2020/07/15,12:34:00,205.73,205.73,205.15,205.26,124480
2020/07/15,12:35:00,205.26,205.57,205.26,205.48,49436
2020/07/15,12:36:00,205.48,205.55,205.28,205.55,37153
2020/07/15,12:37:00,205.55,205.94,205.52,205.91,61351
2020/07/15,12:38:00,205.91,206.00,205.68,205.84,41136
2020/07/15,12:39:00,205.84,205.92,205.70,205.76,35725
2020/07/15,12:40:00,205.76,205.80,205.50,205.65,45953
2020/07/15,12:41:00,205.65,205.82,205.53,205.75,37304
2020/07/15,12:42:00,205.73,206.10,205.72,206.08,43797
2020/07/15,12:43:00,206.08,206.16,205.99,206.16,53433
2020/07/15,12:44:00,206.16,206.32,206.06,206.28,80238
2020/07/15,12:45:00,206.28,206.28,206.13,206.25,41735
2020/07/15,12:46:00,206.25,206.25,206.11,206.21,71926
2020/07/15,12:47:00,206.23,206.32,206.08,206.27,95339
2020/07/15,12:48:00,206.27,206.70,206.27,206.63,104870
2020/07/15,12:49:00,206.63,206.82,206.57,206.77,70598
2020/07/15,12:50:00,206.77,206.77,206.64,206.70,44570
2020/07/15,12:51:00,206.70,206.90,206.66,206.88,47430
2020/07/15,12:52:00,206.89,206.89,206.79,206.83,34397
2020/07/15,12:53:00,206.83,206.95,206.82,206.94,38123
2020/07/15,12:54:00,206.94,206.95,206.86,206.88,33325
2020/07/15,12:55:00,206.88,207.01,206.82,206.94,35781
2020/07/15,12:56:00,206.94,207.07,206.90,206.97,32656
2020/07/15,12:57:00,206.98,207.19,206.96,207.16,82325
2020/07/15,12:58:00,207.16,207.27,207.15,207.25,28499
2020/07/15,12:59:00,207.26,207.26,207.06,207.13,61183
2020/07/15,13:00:00,207.13,207.13,207.05,207.11,22932
2020/07/15,13:01:00,207.11,207.24,207.10,207.17,38530
2020/07/15,13:02:00,207.17,207.19,206.90,206.92,69982
2020/07/15,13:03:00,206.92,206.93,206.57,206.61,86397
2020/07/15,13:04:00,206.61,206.73,206.50,206.63,75254
2020/07/15,13:05:00,206.63,206.76,206.60,206.67,36685
2020/07/15,13:06:00,206.67,206.74,206.52,206.65,45316
2020/07/15,13:07:00,206.65,206.75,206.62,206.69,29255
2020/07/15,13:08:00,206.69,206.80,206.61,206.67,42916
2020/07/15,13:09:00,206.67,206.90,206.64,206.89,68818
2020/07/15,13:10:00,206.90,207.44,206.85,207.23,83773
2020/07/15,13:11:00,207.20,207.38,207.04,207.09,149990
2020/07/15,13:12:00,207.11,207.21,206.94,207.01,43246
2020/07/15,13:13:00,207.03,207.07,206.90,206.90,54760
2020/07/15,13:14:00,206.90,207.02,206.83,206.96,26630
2020/07/15,13:15:00,206.96,207.04,206.92,206.96,24495
2020/07/15,13:16:00,206.99,207.19,206.96,207.14,34245
2020/07/15,13:17:00,207.14,207.26,206.99,207.03,29046
2020/07/15,13:18:00,207.03,207.11,206.87,206.91,42487
2020/07/15,13:19:00,206.91,207.02,206.89,206.93,24735
2020/07/15,13:20:00,206.95,207.00,206.84,206.91,23269
2020/07/15,13:21:00,206.91,207.02,206.78,206.82,34138
2020/07/15,13:22:00,206.82,206.83,206.71,206.72,44263
2020/07/15,13:23:00,206.72,206.83,206.72,206.81,30252
2020/07/15,13:24:00,206.81,206.89,206.67,206.81,26603
2020/07/15,13:25:00,206.82,206.82,206.56,206.60,46567
2020/07/15,13:26:00,206.61,206.73,206.58,206.58,31374
2020/07/15,13:27:00,206.58,206.60,206.26,206.26,80391
2020/07/15,13:28:00,206.26,206.36,206.16,206.20,59913
2020/07/15,13:29:00,206.18,206.44,206.17,206.44,24750
2020/07/15,13:30:00,206.44,206.79,206.44,206.79,26906
2020/07/15,13:31:00,206.79,206.89,206.73,206.87,23933
2020/07/15,13:32:00,206.87,206.87,206.79,206.83,23777
2020/07/15,13:33:00,206.83,206.88,206.71,206.73,30142
2020/07/15,13:34:00,206.73,206.90,206.65,206.78,31010
2020/07/15,13:35:00,206.79,206.92,206.79,206.91,22260
2020/07/15,13:36:00,206.91,207.13,206.86,207.13,45493
2020/07/15,13:37:00,207.13,207.22,207.05,207.11,49726
2020/07/15,13:38:00,207.11,207.13,207.02,207.06,42650
2020/07/15,13:39:00,207.06,207.15,207.05,207.06,19647
2020/07/15,13:40:00,207.06,207.06,206.89,206.90,19825
2020/07/15,13:41:00,206.90,207.05,206.90,206.97,25828
2020/07/15,13:42:00,206.97,207.05,206.91,206.98,29044
2020/07/15,13:43:00,206.98,207.07,206.96,206.99,30854
2020/07/15,13:44:00,206.99,207.06,206.90,206.95,35262
2020/07/15,13:45:00,206.96,207.17,206.95,207.14,38781
2020/07/15,13:46:00,207.15,207.31,207.15,207.20,33482
2020/07/15,13:47:00,207.20,207.37,207.20,207.29,34779
2020/07/15,13:48:00,207.29,207.30,207.19,207.23,16629
2020/07/15,13:49:00,207.23,207.29,207.16,207.17,25139
2020/07/15,13:50:00,207.17,207.22,207.04,207.07,33493
2020/07/15,13:51:00,207.08,207.19,207.08,207.18,22433
2020/07/15,13:52:00,207.18,207.36,207.16,207.33,59297
2020/07/15,13:53:00,207.33,207.36,207.24,207.30,21736
2020/07/15,13:54:00,207.30,207.30,207.04,207.11,37123
2020/07/15,13:55:00,207.11,207.25,207.11,207.19,21183
2020/07/15,13:56:00,207.19,207.25,207.12,207.18,22558
2020/07/15,13:57:00,207.18,207.30,207.08,207.11,31115
2020/07/15,13:58:00,207.11,207.15,206.90,207.00,56148
2020/07/15,13:59:00,207.00,207.11,206.97,206.97,30904
2020/07/15,14:00:00,206.97,207.03,206.93,206.96,19545
2020/07/15,14:01:00,206.96,206.96,206.67,206.86,75895
2020/07/15,14:02:00,206.86,207.50,206.86,207.45,108604
2020/07/15,14:03:00,207.46,207.94,207.43,207.94,138177
2020/07/15,14:04:00,207.94,208.17,207.89,208.05,137564
2020/07/15,14:05:00,208.05,208.25,207.96,208.12,82929
2020/07/15,14:06:00,208.12,208.41,207.95,208.27,82377
2020/07/15,14:07:00,208.27,208.33,208.04,208.06,83564
2020/07/15,14:08:00,208.06,208.13,207.84,207.91,51986
2020/07/15,14:09:00,207.90,207.91,207.76,207.85,59705
2020/07/15,14:10:00,207.85,208.00,207.85,208.00,42615
2020/07/15,14:11:00,208.00,208.02,207.89,207.94,34493
2020/07/15,14:12:00,207.94,208.01,207.90,207.99,26325
2020/07/15,14:13:00,207.99,208.01,207.90,207.95,25186
2020/07/15,14:14:00,207.95,208.03,207.87,207.97,25817
2020/07/15,14:15:00,207.97,208.02,207.93,207.95,18015
2020/07/15,14:16:00,207.95,207.99,207.72,207.72,59285
2020/07/15,14:17:00,207.74,207.87,207.60,207.78,55918
2020/07/15,14:18:00,207.78,208.09,207.78,208.00,66852
2020/07/15,14:19:00,208.00,208.19,207.90,207.97,37214
2020/07/15,14:20:00,207.97,208.06,207.77,207.82,36165
2020/07/15,14:21:00,207.82,207.92,207.67,207.86,45832
2020/07/15,14:22:00,207.86,207.93,207.76,207.83,32625
2020/07/15,14:23:00,207.83,207.83,207.57,207.63,37268
2020/07/15,14:24:00,207.63,207.73,207.55,207.55,23563
2020/07/15,14:25:00,207.55,207.76,207.54,207.75,29295
2020/07/15,14:26:00,207.75,207.81,207.64,207.76,24400
2020/07/15,14:27:00,207.74,207.88,207.50,207.62,51504
2020/07/15,14:28:00,207.62,207.84,207.62,207.76,28042
2020/07/15,14:29:00,207.77,207.99,207.74,207.85,41801
2020/07/15,14:30:00,207.85,207.99,207.82,207.92,24467
2020/07/15,14:31:00,207.92,208.01,207.82,207.88,49037
2020/07/15,14:32:00,207.88,208.04,207.86,207.90,41633
2020/07/15,14:33:00,207.89,208.03,207.89,208.01,27860
2020/07/15,14:34:00,208.01,208.13,207.97,208.04,47646
2020/07/15,14:35:00,208.04,208.10,207.96,207.99,68455
2020/07/15,14:36:00,207.99,207.99,207.69,207.73,50797
2020/07/15,14:37:00,207.73,207.95,207.69,207.91,42786
2020/07/15,14:38:00,207.91,208.02,207.91,207.96,29513
2020/07/15,14:39:00,207.96,207.96,207.76,207.86,41187
2020/07/15,14:40:00,207.86,207.94,207.78,207.94,22983
2020/07/15,14:41:00,207.94,208.01,207.87,207.96,36006
2020/07/15,14:42:00,207.96,207.96,207.83,207.89,35708
2020/07/15,14:43:00,207.89,207.89,207.72,207.77,39729
2020/07/15,14:44:00,207.77,207.86,207.62,207.62,30729
2020/07/15,14:45:00,207.65,207.74,207.65,207.72,26658
2020/07/15,14:46:00,207.71,207.80,207.64,207.77,31357
2020/07/15,14:47:00,207.77,207.89,207.71,207.71,23042
2020/07/15,14:48:00,207.71,207.81,207.68,207.79,20699
2020/07/15,14:49:00,207.80,207.80,207.66,207.78,31231
2020/07/15,14:50:00,207.78,207.81,207.72,207.80,16597
2020/07/15,14:51:00,207.80,207.83,207.61,207.62,49473
2020/07/15,14:52:00,207.62,207.64,207.43,207.47,50587
2020/07/15,14:53:00,207.47,207.54,207.42,207.43,26411
2020/07/15,14:54:00,207.43,207.47,207.08,207.20,61836
2020/07/15,14:55:00,207.20,207.28,206.96,207.04,73178
2020/07/15,14:56:00,207.04,207.16,207.02,207.11,44097
2020/07/15,14:57:00,207.11,207.32,207.09,207.15,38532
2020/07/15,14:58:00,207.18,207.26,207.12,207.19,25794
2020/07/15,14:59:00,207.19,207.29,207.19,207.27,30448
2020/07/15,15:00:00,207.27,207.28,207.05,207.07,28358
2020/07/15,15:01:00,207.07,207.22,206.97,207.16,38833
2020/07/15,15:02:00,207.16,207.40,207.14,207.34,38189
2020/07/15,15:03:00,207.34,207.40,207.12,207.31,63692
2020/07/15,15:04:00,207.24,207.50,207.18,207.41,48218
2020/07/15,15:05:00,207.41,207.41,207.21,207.31,31334
2020/07/15,15:06:00,207.31,207.31,207.00,207.06,33750
2020/07/15,15:07:00,207.06,207.08,206.72,206.83,100309
2020/07/15,15:08:00,206.83,207.06,206.69,206.81,49117
2020/07/15,15:09:00,206.84,207.04,206.82,206.94,57609
2020/07/15,15:10:00,206.94,207.03,206.80,206.89,28285
2020/07/15,15:11:00,206.89,206.89,206.58,206.59,66559
2020/07/15,15:12:00,206.59,206.66,206.52,206.59,42252
2020/07/15,15:13:00,206.59,206.84,206.59,206.74,47518
2020/07/15,15:14:00,206.74,206.76,206.49,206.59,47337
2020/07/15,15:15:00,206.59,206.68,206.50,206.51,42323
2020/07/15,15:16:00,206.51,206.60,206.20,206.27,68595
2020/07/15,15:17:00,206.27,206.39,206.23,206.37,73936
2020/07/15,15:18:00,206.37,206.94,206.37,206.88,93621
2020/07/15,15:19:00,206.88,207.02,206.78,206.94,51646
2020/07/15,15:20:00,206.94,207.10,206.88,207.06,45051
2020/07/15,15:21:00,207.07,207.17,206.96,207.08,51224
2020/07/15,15:22:00,207.08,207.19,207.08,207.19,30879
2020/07/15,15:23:00,207.19,207.19,207.10,207.17,26327
2020/07/15,15:24:00,207.17,207.17,206.95,206.96,38999
2020/07/15,15:25:00,206.96,206.99,206.80,206.87,44369
2020/07/15,15:26:00,206.87,206.96,206.76,206.82,36197
2020/07/15,15:27:00,206.82,206.84,206.61,206.71,41325
2020/07/15,15:28:00,206.71,207.02,206.66,207.01,55283
2020/07/15,15:29:00,207.02,207.45,207.00,207.44,104418
2020/07/15,15:30:00,207.44,207.44,207.32,207.41,50278
2020/07/15,15:31:00,207.41,207.59,207.31,207.56,99990
2020/07/15,15:32:00,207.56,207.70,207.47,207.65,50306
2020/07/15,15:33:00,207.65,207.75,207.55,207.67,64530
2020/07/15,15:34:00,207.67,207.67,207.54,207.59,32959
2020/07/15,15:35:00,207.59,207.68,207.53,207.55,53785
2020/07/15,15:36:00,207.55,207.64,207.50,207.64,46467
2020/07/15,15:37:00,207.64,207.80,207.61,207.73,53990
2020/07/15,15:38:00,207.73,207.79,207.67,207.75,62617
2020/07/15,15:39:00,207.75,207.75,207.63,207.66,56304
2020/07/15,15:40:00,207.66,207.71,207.55,207.62,118394
2020/07/15,15:41:00,207.61,207.61,207.31,207.33,53130
2020/07/15,15:42:00,207.33,207.50,207.27,207.46,65898
2020/07/15,15:43:00,207.46,207.60,207.44,207.54,53754
2020/07/15,15:44:00,207.54,207.63,207.45,207.47,59990
2020/07/15,15:45:00,207.47,207.54,207.31,207.37,63703
2020/07/15,15:46:00,207.37,207.54,207.33,207.49,83231
2020/07/15,15:47:00,207.50,207.67,207.45,207.56,108823
2020/07/15,15:48:00,207.56,207.67,207.46,207.56,74734
2020/07/15,15:49:00,207.56,207.81,207.56,207.64,87707
2020/07/15,15:50:00,207.64,207.87,207.64,207.79,111218
2020/07/15,15:51:00,207.79,207.82,207.12,207.56,134069
2020/07/15,15:52:00,207.36,207.38,207.06,207.21,138972
2020/07/15,15:53:00,207.34,207.70,207.32,207.40,110983
2020/07/15,15:54:00,207.43,207.63,207.15,207.21,91469
2020/07/15,15:55:00,207.27,207.35,207.16,207.25,81009
2020/07/15,15:56:00,207.32,207.63,207.26,207.63,90803
2020/07/15,15:57:00,207.74,207.87,207.69,207.81,108212
2020/07/15,15:58:00,207.84,208.04,207.47,208.04,190788
2020/07/16,09:31:00,205.40,205.65,205.15,205.47,179707
2020/07/16,09:32:00,205.46,205.58,205.05,205.13,159893
2020/07/16,09:33:00,205.13,205.19,204.80,205.13,234588
2020/07/16,09:34:00,205.13,205.15,204.77,205.09,146126
2020/07/16,09:35:00,205.09,205.09,204.42,204.43,138990
2020/07/16,09:36:00,204.43,204.71,204.30,204.63,143751
2020/07/16,09:37:00,204.63,204.94,204.40,204.67,160187
2020/07/16,09:38:00,204.67,204.88,204.43,204.68,132251
2020/07/16,09:39:00,204.68,205.38,204.67,205.17,188683
2020/07/16,09:40:00,205.17,205.47,205.02,205.38,136147
2020/07/16,09:41:00,205.35,205.70,205.21,205.31,174955
2020/07/16,09:42:00,205.32,205.51,205.05,205.05,108103
2020/07/16,09:43:00,205.05,205.21,204.90,205.11,129526
2020/07/16,09:44:00,205.11,205.22,204.90,205.10,94758
2020/07/16,09:45:00,205.10,205.47,204.98,205.47,106821
2020/07/16,09:46:00,205.46,205.47,204.98,205.04,93274
2020/07/16,09:47:00,205.05,205.17,204.76,204.86,105477
2020/07/16,09:48:00,204.88,204.97,204.68,204.76,76093
2020/07/16,09:49:00,204.75,205.11,204.73,204.79,94674
2020/07/16,09:50:00,204.79,205.09,204.72,205.03,82304
2020/07/16,09:51:00,205.03,205.07,204.72,205.04,96755
2020/07/16,09:52:00,205.04,205.11,204.79,204.91,78913
2020/07/16,09:53:00,204.91,205.20,204.78,205.18,85350
2020/07/16,09:54:00,205.18,205.19,204.99,205.09,71916
2020/07/16,09:55:00,205.09,205.12,204.96,205.02,79648
2020/07/16,09:56:00,205.03,205.03,204.79,204.89,89327
2020/07/16,09:57:00,204.89,204.94,204.57,204.60,95863
2020/07/16,09:58:00,204.59,204.67,204.51,204.55,104036
2020/07/16,09:59:00,204.54,204.69,204.45,204.59,156097
2020/07/16,10:00:00,204.58,204.98,204.58,204.85,91440
2020/07/16,10:01:00,204.85,204.86,204.38,204.43,96500
2020/07/16,10:02:00,204.39,204.39,203.84,203.99,262503
2020/07/16,10:03:00,203.99,204.01,203.59,203.99,152565
2020/07/16,10:04:00,203.99,204.09,203.57,203.59,122288
2020/07/16,10:05:00,203.60,203.66,203.48,203.58,125081
2020/07/16,10:06:00,203.58,203.89,203.39,203.72,116525
2020/07/16,10:07:00,203.72,203.82,203.54,203.81,116391
2020/07/16,10:08:00,203.81,203.81,203.56,203.64,88795
2020/07/16,10:09:00,203.64,203.73,203.39,203.39,114382
2020/07/16,10:10:00,203.39,203.80,203.35,203.80,85907
2020/07/16,10:11:00,203.80,203.85,203.61,203.74,71086
2020/07/16,10:12:00,203.74,203.81,203.58,203.71,73299
2020/07/16,10:13:00,203.71,203.73,203.51,203.67,89999
2020/07/16,10:14:00,203.67,203.67,203.52,203.56,87983
2020/07/16,10:15:00,203.59,203.83,203.51,203.81,55325
2020/07/16,10:16:00,203.81,203.87,203.66,203.75,75394
2020/07/16,10:17:00,203.75,204.15,203.62,204.15,154792
2020/07/16,10:18:00,204.15,204.37,204.11,204.28,115716
2020/07/16,10:19:00,204.28,204.28,203.95,204.04,102268
2020/07/16,10:20:00,204.04,204.09,203.78,203.79,77372
2020/07/16,10:21:00,203.79,203.80,203.62,203.64,72181
2020/07/16,10:22:00,203.64,203.91,203.64,203.77,55431
2020/07/16,10:23:00,203.77,203.94,203.77,203.87,56857
2020/07/16,10:24:00,203.87,203.90,203.71,203.78,60454
2020/07/16,10:25:00,203.78,203.83,203.64,203.70,69622
2020/07/16,10:26:00,203.70,203.85,203.45,203.49,119328
2020/07/16,10:27:00,203.49,203.66,203.29,203.61,127294
2020/07/16,10:28:00,203.61,203.85,203.57,203.68,69446
2020/07/16,10:29:00,203.68,203.98,203.68,203.92,81881
2020/07/16,10:30:00,203.92,204.14,203.88,204.13,93124
2020/07/16,10:31:00,204.13,204.13,203.82,203.85,58511
2020/07/16,10:32:00,203.85,204.10,203.83,203.86,69383
2020/07/16,10:33:00,203.86,204.00,203.83,203.93,55550
2020/07/16,10:34:00,203.93,204.07,203.85,204.04,50187
2020/07/16,10:35:00,204.04,204.26,204.04,204.22,57508
2020/07/16,10:36:00,204.22,204.37,204.16,204.32,98970
2020/07/16,10:37:00,204.32,204.40,204.20,204.25,72660
2020/07/16,10:38:00,204.25,204.39,204.18,204.30,44523
2020/07/16,10:39:00,204.30,204.43,204.23,204.43,63594
2020/07/16,10:40:00,204.43,204.55,204.36,204.50,89635
2020/07/16,10:41:00,204.50,204.87,204.45,204.87,73133
2020/07/16,10:42:00,204.87,204.90,204.72,204.82,105601
2020/07/16,10:43:00,204.82,204.93,204.76,204.90,55363
2020/07/16,10:44:00,204.90,204.97,204.82,204.96,67273
2020/07/16,10:45:00,204.96,204.96,204.85,204.91,42814
2020/07/16,10:46:00,204.91,204.95,204.82,204.90,123085
2020/07/16,10:47:00,204.90,204.99,204.88,204.92,78742
2020/07/16,10:48:00,204.92,204.95,204.88,204.91,52741
2020/07/16,10:49:00,204.91,204.92,204.56,204.62,87703
2020/07/16,10:50:00,204.62,204.62,204.18,204.19,140447
2020/07/16,10:51:00,204.19,204.32,204.04,204.12,57378
2020/07/16,10:52:00,204.14,204.39,204.10,204.16,72168
2020/07/16,10:53:00,204.16,204.23,204.01,204.18,48522
2020/07/16,10:54:00,204.16,204.40,204.05,204.09,63782
2020/07/16,10:55:00,204.09,204.21,203.90,204.12,112110
2020/07/16,10:56:00,204.12,204.26,203.99,204.05,55316
2020/07/16,10:57:00,204.05,204.08,203.65,203.68,81697
2020/07/16,10:58:00,203.68,203.68,203.16,203.16,181140
2020/07/16,10:59:00,203.16,203.18,203.00,203.05,158428
2020/07/16,11:00:00,203.05,203.08,203.00,203.05,120099
2020/07/16,11:01:00,203.05,203.07,202.81,203.03,201191
2020/07/16,11:02:00,203.03,203.07,202.90,203.00,73098
2020/07/16,11:03:00,202.99,203.07,202.81,203.06,86834
2020/07/16,11:04:00,203.06,203.06,202.75,202.95,91264
2020/07/16,11:05:00,202.95,202.96,202.71,202.92,67529
2020/07/16,11:06:00,202.91,203.12,202.84,202.97,88594
2020/07/16,11:07:00,202.98,203.04,202.68,202.77,80358
2020/07/16,11:08:00,202.77,202.88,202.76,202.85,72606
2020/07/16,11:09:00,202.85,202.86,202.77,202.79,71380
2020/07/16,11:10:00,202.77,202.77,202.40,202.69,148661
2020/07/16,11:11:00,202.69,202.77,202.55,202.68,80594
2020/07/16,11:12:00,202.68,202.71,202.48,202.56,102338
2020/07/16,11:13:00,202.56,202.87,202.53,202.81,83101
2020/07/16,11:14:00,202.81,202.81,202.53,202.58,90379
2020/07/16,11:15:00,202.58,202.67,202.56,202.56,64478
2020/07/16,11:16:00,202.56,202.80,202.50,202.57,104658
2020/07/16,11:17:00,202.57,202.62,202.40,202.57,103050
2020/07/16,11:18:00,202.57,202.67,202.48,202.52,73585
2020/07/16,11:19:00,202.52,202.56,202.38,202.47,73617
2020/07/16,11:20:00,202.47,202.60,202.31,202.60,85410
2020/07/16,11:21:00,202.60,202.90,202.59,202.84,89255
2020/07/16,11:22:00,202.84,203.00,202.74,202.79,87525
2020/07/16,11:23:00,202.79,202.97,202.73,202.87,105202
2020/07/16,11:24:00,202.87,203.01,202.85,202.92,48354
2020/07/16,11:25:00,202.92,203.08,202.82,203.07,73522
2020/07/16,11:26:00,203.07,203.24,203.01,203.15,75736
2020/07/16,11:27:00,203.15,203.43,203.10,203.35,78771
2020/07/16,11:28:00,203.35,203.35,203.14,203.15,77722
2020/07/16,11:29:00,203.15,203.25,203.09,203.20,56602
2020/07/16,11:30:00,203.20,203.27,203.05,203.20,60701
2020/07/16,11:31:00,203.20,203.26,203.10,203.24,42213
2020/07/16,11:32:00,203.24,203.37,203.05,203.09,60293
2020/07/16,11:33:00,203.09,203.12,202.93,202.99,51448
2020/07/16,11:34:00,202.99,203.13,202.94,203.09,32471
2020/07/16,11:35:00,203.09,203.20,203.04,203.09,45402
2020/07/16,11:36:00,203.09,203.13,203.02,203.09,29528
2020/07/16,11:37:00,203.09,203.12,202.98,203.02,65278
2020/07/16,11:38:00,203.03,203.16,203.03,203.11,57469
2020/07/16,11:39:00,203.11,203.15,203.05,203.09,36821
2020/07/16,11:40:00,203.09,203.13,202.99,203.12,45322
2020/07/16,11:41:00,203.12,203.32,203.09,203.28,56448
2020/07/16,11:42:00,203.28,203.28,203.01,203.13,45383
2020/07/16,11:43:00,203.13,203.14,202.93,202.94,47995
2020/07/16,11:44:00,202.94,203.03,202.77,203.00,153788
2020/07/16,11:45:00,203.00,203.10,202.83,202.83,64484
2020/07/16,11:46:00,202.83,202.99,202.78,202.99,36026
2020/07/16,11:47:00,202.99,203.13,202.99,203.04,62597
2020/07/16,11:48:00,203.06,203.27,202.99,203.23,31224
2020/07/16,11:49:00,203.23,203.28,203.15,203.20,37592
2020/07/16,11:50:00,203.20,203.21,202.93,203.12,71528
2020/07/16,11:51:00,203.12,203.26,203.10,203.20,32807
2020/07/16,11:52:00,203.20,203.39,203.15,203.38,47709
2020/07/16,11:53:00,203.38,203.40,203.27,203.35,52185
2020/07/16,11:54:00,203.35,203.36,203.21,203.30,49354
2020/07/16,11:55:00,203.30,203.47,203.25,203.45,53099
2020/07/16,11:56:00,203.45,203.59,203.39,203.55,71523
2020/07/16,11:57:00,203.54,203.66,203.52,203.63,33372
2020/07/16,11:58:00,203.63,203.71,203.63,203.68,56995
2020/07/16,11:59:00,203.68,203.74,203.63,203.71,40312
2020/07/16,12:00:00,203.71,203.87,203.67,203.84,44693
2020/07/16,12:01:00,203.84,203.94,203.81,203.89,44116
2020/07/16,12:02:00,203.89,203.95,203.77,203.88,72990
2020/07/16,12:03:00,203.88,203.92,203.81,203.81,46508
2020/07/16,12:04:00,203.81,203.88,203.71,203.87,44487
2020/07/16,12:05:00,203.87,204.10,203.87,204.09,71134
2020/07/16,12:06:00,204.09,204.20,203.95,203.99,78416
2020/07/16,12:07:00,203.99,204.09,203.89,203.89,68249
2020/07/16,12:08:00,203.89,204.01,203.86,203.87,91934
2020/07/16,12:09:00,203.90,203.98,203.83,203.87,33438
2020/07/16,12:10:00,203.87,204.01,203.84,203.98,33122
2020/07/16,12:11:00,203.98,203.99,203.80,203.87,30831
2020/07/16,12:12:00,203.87,204.03,203.87,204.00,32324
2020/07/16,12:13:00,204.00,204.04,203.88,203.90,62571
2020/07/16,12:14:00,203.89,203.93,203.53,203.60,64177
2020/07/16,12:15:00,203.60,203.78,203.60,203.70,45479
2020/07/16,12:16:00,203.70,203.79,203.69,203.76,38784
2020/07/16,12:17:00,203.76,203.87,203.72,203.82,32714
2020/07/16,12:18:00,203.82,203.85,203.58,203.62,42437
2020/07/16,12:19:00,203.62,203.65,203.56,203.61,23706
2020/07/16,12:20:00,203.61,203.70,203.58,203.65,23962
2020/07/16,12:21:00,203.65,203.67,203.57,203.59,26711
2020/07/16,12:22:00,203.58,203.63,203.50,203.51,26262
2020/07/16,12:23:00,203.52,203.52,203.22,203.30,57300
2020/07/16,12:24:00,203.30,203.43,203.29,203.41,33408
2020/07/16,12:25:00,203.41,203.60,203.41,203.56,24790
2020/07/16,12:26:00,203.56,203.57,203.44,203.47,32213
2020/07/16,12:27:00,203.47,203.51,203.36,203.45,39369
2020/07/16,12:28:00,203.45,203.51,203.44,203.49,25827
2020/07/16,12:29:00,203.49,203.63,203.49,203.49,26108
2020/07/16,12:30:00,203.49,203.50,203.40,203.41,24867
2020/07/16,12:31:00,203.41,203.49,203.36,203.45,26860
2020/07/16,12:32:00,203.45,203.62,203.45,203.57,34346
2020/07/16,12:33:00,203.56,203.80,203.56,203.76,40085
2020/07/16,12:34:00,203.76,203.86,203.75,203.80,26090
2020/07/16,12:35:00,203.80,203.84,203.75,203.81,20003
2020/07/16,12:36:00,203.81,204.00,203.81,203.91,34225
2020/07/16,12:37:00,203.91,204.01,203.91,203.92,46553
2020/07/16,12:38:00,203.92,203.93,203.83,203.85,20233
2020/07/16,12:39:00,203.85,203.89,203.72,203.78,40421
2020/07/16,12:40:00,203.78,203.89,203.77,203.82,29645
2020/07/16,12:41:00,203.82,203.96,203.82,203.96,23139
2020/07/16,12:42:00,203.96,204.01,203.83,203.92,68081
2020/07/16,12:43:00,203.92,203.93,203.80,203.87,39289
2020/07/16,12:44:00,203.87,203.93,203.86,203.90,16639
2020/07/16,12:45:00,203.90,204.00,203.90,203.99,34419
2020/07/16,12:46:00,203.99,204.08,203.91,204.00,61766
2020/07/16,12:47:00,203.98,204.01,203.94,204.01,37582
2020/07/16,12:48:00,204.01,204.07,203.92,203.92,45558
2020/07/16,12:49:00,203.92,203.96,203.86,203.95,20914
2020/07/16,12:50:00,203.95,203.95,203.73,203.78,31357
2020/07/16,12:51:00,203.78,203.91,203.70,203.90,31441
2020/07/16,12:52:00,203.90,203.94,203.88,203.90,32722
2020/07/16,12:53:00,203.90,203.96,203.86,203.88,37261
2020/07/16,12:54:00,203.88,203.95,203.81,203.83,72667
2020/07/16,12:55:00,203.83,203.83,203.69,203.71,60526
2020/07/16,12:56:00,203.72,203.81,203.65,203.76,80842
2020/07/16,12:57:00,203.76,203.81,203.76,203.79,33892
2020/07/16,12:58:00,203.79,203.80,203.77,203.77,29537
2020/07/16,12:59:00,203.77,203.88,203.65,203.69,135029
2020/07/16,13:00:00,203.69,203.80,203.58,203.68,44465
2020/07/16,13:01:00,203.68,203.78,203.61,203.66,37819
2020/07/16,13:02:00,203.66,203.76,203.65,203.73,28689
2020/07/16,13:03:00,203.73,203.81,203.70,203.79,40974
2020/07/16,13:04:00,203.79,203.81,203.77,203.79,32675
2020/07/16,13:05:00,203.79,203.79,203.62,203.76,52598
2020/07/16,13:06:00,203.76,203.89,203.73,203.85,32428
2020/07/16,13:07:00,203.85,203.89,203.79,203.86,46877
2020/07/16,13:08:00,203.86,203.90,203.82,203.84,46490
2020/07/16,13:09:00,203.85,203.88,203.82,203.85,30793
2020/07/16,13:10:00,203.85,203.91,203.81,203.86,37041
2020/07/16,13:11:00,203.86,203.91,203.82,203.90,33834
2020/07/16,13:12:00,203.90,203.98,203.88,203.94,66879
2020/07/16,13:13:00,203.95,204.12,203.91,204.10,66401
2020/07/16,13:14:00,204.10,204.23,204.03,204.20,64254
2020/07/16,13:15:00,204.20,204.36,204.18,204.35,55158
2020/07/16,13:16:00,204.35,204.36,204.17,204.20,95431
2020/07/16,13:17:00,204.21,204.30,204.19,204.22,78324
2020/07/16,13:18:00,204.22,204.22,204.08,204.11,69114
2020/07/16,13:19:00,204.10,204.18,204.10,204.11,40214
2020/07/16,13:20:00,204.11,204.11,204.00,204.00,49511
2020/07/16,13:21:00,204.00,204.05,203.96,204.04,47525
2020/07/16,13:22:00,204.04,204.08,203.99,204.06,30227
2020/07/16,13:23:00,204.06,204.19,204.05,204.12,36099
2020/07/16,13:24:00,204.12,204.12,204.05,204.10,35290
2020/07/16,13:25:00,204.10,204.20,204.10,204.17,65898
2020/07/16,13:26:00,204.18,204.22,204.13,204.14,45091
2020/07/16,13:27:00,204.14,204.16,204.07,204.11,39185
2020/07/16,13:28:00,204.11,204.15,204.08,204.10,36780
2020/07/16,13:29:00,204.10,204.12,204.06,204.08,34561
2020/07/16,13:30:00,204.08,204.13,204.00,204.01,44727
2020/07/16,13:31:00,204.01,204.14,203.94,204.09,72234
2020/07/16,13:32:00,204.09,204.11,203.93,203.96,37860
2020/07/16,13:33:00,203.96,204.05,203.92,203.95,35407
2020/07/16,13:34:00,203.95,204.00,203.86,203.91,44402
2020/07/16,13:35:00,203.91,204.03,203.90,203.99,26181
2020/07/16,13:36:00,203.99,204.06,203.97,204.02,42012
2020/07/16,13:37:00,204.00,204.08,203.92,204.08,34185
2020/07/16,13:38:00,204.08,204.16,203.93,204.00,62171
2020/07/16,13:39:00,204.00,204.07,203.95,204.01,34683
2020/07/16,13:40:00,204.01,204.07,203.95,204.07,37475
2020/07/16,13:41:00,204.07,204.19,204.07,204.14,58418
2020/07/16,13:42:00,204.14,204.17,204.02,204.06,50798
2020/07/16,13:43:00,204.06,204.09,203.94,203.95,35189
2020/07/16,13:44:00,203.94,203.99,203.88,203.96,39140
2020/07/16,13:45:00,203.96,204.04,203.92,204.02,24077
2020/07/16,13:46:00,204.02,204.05,203.97,204.03,24796
2020/07/16,13:47:00,204.03,204.07,203.98,204.00,28756
2020/07/16,13:48:00,204.00,204.18,204.00,204.13,32139
2020/07/16,13:49:00,204.13,204.20,204.08,204.14,37861
2020/07/16,13:50:00,204.14,204.15,204.02,204.04,38498
2020/07/16,13:51:00,204.04,204.07,203.96,204.07,47808
2020/07/16,13:52:00,204.07,204.25,204.06,204.22,39173
2020/07/16,13:53:00,204.21,204.31,204.20,204.28,39689
2020/07/16,13:54:00,204.28,204.35,204.26,204.33,34021
2020/07/16,13:55:00,204.33,204.34,204.19,204.24,47182
2020/07/16,13:56:00,204.24,204.24,203.90,204.00,81283
2020/07/16,13:57:00,204.00,204.13,204.00,204.13,42860
2020/07/16,13:58:00,204.13,204.15,204.01,204.07,31698
2020/07/16,13:59:00,204.07,204.08,203.88,203.94,53293
2020/07/16,14:00:00,203.94,204.03,203.81,203.85,36751
2020/07/16,14:01:00,203.85,203.99,203.80,203.96,45203
2020/07/16,14:02:00,203.98,204.02,203.92,203.98,35372
2020/07/16,14:03:00,203.98,204.05,203.95,203.98,47809
2020/07/16,14:04:00,203.99,204.00,203.88,203.91,26736
2020/07/16,14:05:00,203.91,203.93,203.81,203.91,45973
2020/07/16,14:06:00,203.91,203.97,203.85,203.90,25560
2020/07/16,14:07:00,203.90,204.13,203.90,204.06,55323
2020/07/16,14:08:00,204.06,204.20,204.06,204.15,44846
2020/07/16,14:09:00,204.15,204.26,204.15,204.21,37889
2020/07/16,14:10:00,204.22,204.24,204.14,204.16,32041
2020/07/16,14:11:00,204.16,204.32,204.15,204.31,28651
2020/07/16,14:12:00,204.31,204.32,204.18,204.20,52700
2020/07/16,14:13:00,204.20,204.21,204.03,204.05,70591
2020/07/16,14:14:00,204.05,204.11,204.05,204.08,25858
2020/07/16,14:15:00,204.08,204.16,204.02,204.15,47001
2020/07/16,14:16:00,204.15,204.17,204.05,204.06,29945
2020/07/16,14:17:00,204.06,204.10,204.00,204.10,25128
2020/07/16,14:18:00,204.10,204.13,204.02,204.10,46794
2020/07/16,14:19:00,204.11,204.15,204.07,204.09,55983
2020/07/16,14:20:00,204.09,204.09,204.01,204.05,24415
2020/07/16,14:21:00,204.05,204.15,204.01,204.13,33810
2020/07/16,14:22:00,204.13,204.21,204.10,204.21,30287
2020/07/16,14:23:00,204.21,204.30,204.19,204.30,29584
2020/07/16,14:24:00,204.30,204.47,204.30,204.38,51138
2020/07/16,14:25:00,204.38,204.40,204.28,204.28,50276
2020/07/16,14:26:00,204.28,204.28,204.12,204.22,50829
2020/07/16,14:27:00,204.22,204.27,204.11,204.12,44556
2020/07/16,14:28:00,204.12,204.17,204.06,204.14,44561
2020/07/16,14:29:00,204.14,204.17,204.09,204.10,27349
2020/07/16,14:30:00,204.09,204.14,204.05,204.10,31025
2020/07/16,14:31:00,204.10,204.14,204.08,204.11,24365
2020/07/16,14:32:00,204.11,204.18,204.07,204.14,54952
2020/07/16,14:33:00,204.14,204.15,203.93,203.94,75033
2020/07/16,14:34:00,203.94,204.04,203.90,203.97,32781
2020/07/16,14:35:00,203.97,204.06,203.94,204.01,27970
2020/07/16,14:36:00,204.01,204.05,203.94,204.04,34112
2020/07/16,14:37:00,204.04,204.10,203.98,204.01,39777
2020/07/16,14:38:00,204.00,204.03,203.91,203.96,39807
2020/07/16,14:39:00,203.96,204.00,203.91,203.99,29725
2020/07/16,14:40:00,204.01,204.02,203.90,203.98,37669
2020/07/16,14:41:00,203.98,204.10,203.92,204.07,45854
2020/07/16,14:42:00,204.07,204.23,204.07,204.23,50108
2020/07/16,14:43:00,204.23,204.23,203.99,204.04,66557
2020/07/16,14:44:00,204.04,204.04,203.93,203.96,33031
2020/07/16,14:45:00,203.96,203.96,203.77,203.78,56209
2020/07/16,14:46:00,203.78,203.83,203.64,203.80,80391
2020/07/16,14:47:00,203.80,203.94,203.71,203.72,58919
2020/07/16,14:48:00,203.72,203.73,203.61,203.66,42247
2020/07/16,14:49:00,203.66,203.73,203.33,203.41,92390
2020/07/16,14:50:00,203.41,203.48,203.29,203.29,65414
2020/07/16,14:51:00,203.29,203.55,203.29,203.54,53370
2020/07/16,14:52:00,203.54,203.56,203.41,203.50,45718
2020/07/16,14:53:00,203.50,203.59,203.45,203.51,41398
2020/07/16,14:54:00,203.51,203.56,203.51,203.53,30523
2020/07/16,14:55:00,203.53,203.57,203.22,203.27,62753
2020/07/16,14:56:00,203.27,203.64,203.27,203.60,53175
2020/07/16,14:57:00,203.60,203.61,203.40,203.49,90295
2020/07/16,14:58:00,203.49,203.65,203.48,203.53,32864
2020/07/16,14:59:00,203.53,203.57,203.27,203.27,37207
2020/07/16,15:00:00,203.27,203.40,203.26,203.33,40307
2020/07/16,15:01:00,203.33,203.44,203.26,203.30,42313
2020/07/16,15:02:00,203.30,203.53,203.27,203.48,39371
2020/07/16,15:03:00,203.48,203.55,203.38,203.54,43714
2020/07/16,15:04:00,203.54,203.54,203.34,203.48,41448
2020/07/16,15:05:00,203.48,203.63,203.43,203.59,50456
2020/07/16,15:06:00,203.59,203.75,203.55,203.66,62248
2020/07/16,15:07:00,203.65,203.68,203.61,203.63,36528
2020/07/16,15:08:00,203.63,203.79,203.58,203.69,45275
2020/07/16,15:09:00,203.69,203.78,203.65,203.69,45305
2020/07/16,15:10:00,203.69,203.70,203.63,203.63,29414
2020/07/16,15:11:00,203.63,203.63,203.48,203.56,47592
2020/07/16,15:12:00,203.56,203.56,203.43,203.47,55820
2020/07/16,15:13:00,203.47,203.54,203.28,203.29,57642
2020/07/16,15:14:00,203.29,203.30,203.20,203.22,72446
2020/07/16,15:15:00,203.22,203.31,203.14,203.27,69334
2020/07/16,15:16:00,203.27,203.40,203.21,203.33,71405
2020/07/16,15:17:00,203.34,203.46,203.34,203.40,51513
2020/07/16,15:18:00,203.40,203.43,203.22,203.24,62204
2020/07/16,15:19:00,203.23,203.39,203.21,203.37,48276
2020/07/16,15:20:00,203.37,203.40,203.33,203.34,47879
2020/07/16,15:21:00,203.34,203.45,203.33,203.44,43327
2020/07/16,15:22:00,203.43,203.74,203.43,203.71,61543
2020/07/16,15:23:00,203.72,203.73,203.55,203.68,77439
2020/07/16,15:24:00,203.68,203.69,203.57,203.59,37165
2020/07/16,15:25:00,203.59,203.67,203.55,203.63,45264
2020/07/16,15:26:00,203.63,203.67,203.57,203.63,46805
2020/07/16,15:27:00,203.64,203.76,203.62,203.72,70126
2020/07/16,15:28:00,203.72,203.92,203.61,203.90,134161
2020/07/16,15:29:00,203.90,204.20,203.88,204.20,127885
2020/07/16,15:30:00,204.20,204.33,204.04,204.27,80376
2020/07/16,15:31:00,204.27,204.32,204.12,204.21,182555
2020/07/16,15:32:00,204.21,204.35,204.16,204.33,106532
2020/07/16,15:33:00,204.33,204.50,204.21,204.28,153525
2020/07/16,15:34:00,204.26,204.48,204.26,204.44,93872
2020/07/16,15:35:00,204.44,204.44,204.32,204.36,61163
2020/07/16,15:36:00,204.36,204.42,204.27,204.38,81104
2020/07/16,15:37:00,204.37,204.55,204.29,204.52,84040
2020/07/16,15:38:00,204.53,204.71,204.52,204.68,82479
2020/07/16,15:39:00,204.68,204.69,204.55,204.59,73539
2020/07/16,15:40:00,204.59,204.61,204.42,204.48,98839
2020/07/16,15:41:00,204.48,204.53,204.37,204.40,90631
2020/07/16,15:42:00,204.41,204.41,203.94,204.20,191852
2020/07/16,15:43:00,204.20,204.39,204.16,204.28,53492
2020/07/16,15:44:00,204.27,204.30,204.11,204.25,115434
2020/07/16,15:45:00,204.25,204.27,204.05,204.09,69383
2020/07/16,15:46:00,204.09,204.26,204.02,204.24,88895
2020/07/16,15:47:00,204.24,204.33,204.05,204.13,121849
2020/07/16,15:48:00,204.13,204.23,204.03,204.08,65967
2020/07/16,15:49:00,204.08,204.12,204.03,204.06,53363
2020/07/16,15:50:00,204.06,204.13,204.02,204.04,62759
2020/07/16,15:51:00,204.04,204.04,203.71,203.77,156179
2020/07/16,15:52:00,203.73,203.79,203.52,203.60,140044
2020/07/16,15:53:00,203.60,203.67,203.54,203.66,90909
2020/07/16,15:54:00,203.66,203.75,203.53,203.72,118400
2020/07/16,15:55:00,203.72,203.90,203.68,203.84,109892
2020/07/16,15:56:00,203.84,203.99,203.66,203.96,139278
2020/07/16,15:57:00,203.88,203.96,203.84,203.92,106307
2020/07/16,15:58:00,203.91,203.92,203.72,203.85,122347
2020/07/16,15:59:00,203.74,203.82,203.68,203.76,148283
2020/07/16,16:00:00,203.80,204.05,203.56,203.92,405866
2020/07/17,09:31:00,204.47,205.00,204.43,204.53,178850
2020/07/17,09:32:00,204.48,204.75,204.14,204.71,159432
2020/07/17,09:33:00,204.71,205.04,204.54,204.99,183781
2020/07/17,09:34:00,204.99,205.04,204.58,204.80,118656
2020/07/17,09:35:00,204.80,204.89,204.65,204.87,90898
2020/07/17,09:36:00,204.87,204.89,204.65,204.80,86394
2020/07/17,09:37:00,204.80,204.82,204.46,204.62,97624
2020/07/17,09:38:00,204.62,204.65,204.38,204.41,96470
2020/07/17,09:39:00,204.41,204.47,204.13,204.25,81132
2020/07/17,09:40:00,204.24,204.32,203.94,204.02,150527
2020/07/17,09:41:00,204.02,204.06,203.75,203.75,161772
2020/07/17,09:42:00,203.77,203.77,203.37,203.62,180746
2020/07/17,09:43:00,203.63,203.67,203.42,203.55,132306
2020/07/17,09:44:00,203.55,203.65,203.35,203.35,130821
2020/07/17,09:45:00,203.35,203.35,202.84,202.92,183244
2020/07/17,09:46:00,202.92,203.30,202.82,202.85,145518
2020/07/17,09:47:00,202.85,202.86,202.05,202.05,256110
2020/07/17,09:48:00,202.05,202.35,201.86,202.05,393007
2020/07/17,09:49:00,202.05,202.40,201.91,202.23,205216
2020/07/17,09:50:00,202.22,202.27,202.03,202.06,96025
2020/07/17,09:51:00,202.06,202.28,201.97,202.24,147382
2020/07/17,09:52:00,202.24,202.66,202.19,202.55,158634
2020/07/17,09:53:00,202.57,202.78,202.48,202.77,113300
2020/07/17,09:54:00,202.78,203.03,202.75,202.84,181654
2020/07/17,09:55:00,202.84,202.97,202.72,202.91,96446
2020/07/17,09:56:00,202.91,203.02,202.78,202.95,92204
2020/07/17,09:57:00,202.95,202.98,202.80,202.95,79586
2020/07/17,09:58:00,202.94,203.00,202.80,202.98,86449
2020/07/17,09:59:00,202.98,203.06,202.79,202.81,91951
2020/07/17,10:00:00,202.81,202.89,202.64,202.82,85309
2020/07/17,10:01:00,202.80,202.96,202.67,202.88,143662
2020/07/17,10:02:00,202.90,202.90,202.40,202.41,159355
2020/07/17,10:03:00,202.41,202.63,202.35,202.52,126173
2020/07/17,10:04:00,202.53,202.63,202.21,202.22,130273
2020/07/17,10:05:00,202.23,202.47,202.21,202.45,86917
2020/07/17,10:06:00,202.46,202.83,202.46,202.83,132754
2020/07/17,10:07:00,202.83,203.05,202.73,203.02,102275
2020/07/17,10:08:00,203.02,203.03,202.73,202.80,97707
2020/07/17,10:09:00,202.81,202.82,202.64,202.73,72346
2020/07/17,10:10:00,202.73,202.86,202.64,202.68,59848
2020/07/17,10:11:00,202.68,202.81,202.51,202.81,63340
2020/07/17,10:12:00,202.82,202.86,202.66,202.71,51027
2020/07/17,10:13:00,202.71,202.81,202.65,202.73,57088
2020/07/17,10:14:00,202.73,202.82,202.70,202.74,59501
2020/07/17,10:15:00,202.74,202.81,202.66,202.74,59693
2020/07/17,10:16:00,202.75,202.83,202.68,202.78,54131
2020/07/17,10:17:00,202.78,202.91,202.70,202.85,75609
2020/07/17,10:18:00,202.85,202.87,202.48,202.61,91474
2020/07/17,10:19:00,202.61,202.63,202.46,202.52,53002
2020/07/17,10:20:00,202.52,202.62,202.18,202.30,82613
2020/07/17,10:21:00,202.30,202.43,202.30,202.41,74632
2020/07/17,10:22:00,202.40,202.58,202.32,202.49,62181
2020/07/17,10:23:00,202.49,202.50,202.30,202.41,34273
2020/07/17,10:24:00,202.44,202.45,202.00,202.00,132456
2020/07/17,10:25:00,202.00,202.18,201.87,201.90,128107
2020/07/17,10:26:00,201.90,202.00,201.64,201.71,236416
2020/07/17,10:27:00,201.70,201.75,201.50,201.50,167253
2020/07/17,10:28:00,201.50,201.67,201.48,201.66,117682
2020/07/17,10:29:00,201.66,201.95,201.63,201.77,102535
2020/07/17,10:30:00,201.77,201.81,201.58,201.76,71104
2020/07/17,10:31:00,201.76,201.81,201.41,201.45,120273
2020/07/17,10:32:00,201.45,201.59,201.40,201.49,95703
2020/07/17,10:33:00,201.49,201.67,201.39,201.41,104829
2020/07/17,10:34:00,201.41,201.59,201.41,201.53,93377
2020/07/17,10:35:00,201.53,201.53,201.41,201.52,81680
2020/07/17,10:36:00,201.52,201.73,201.52,201.66,108729
2020/07/17,10:37:00,201.66,201.69,201.60,201.62,94921
2020/07/17,10:38:00,201.62,201.77,201.59,201.68,103716
2020/07/17,10:39:00,201.68,201.68,201.47,201.50,65701
2020/07/17,10:40:00,201.50,201.58,201.41,201.43,69505
2020/07/17,10:41:00,201.43,201.61,201.41,201.58,73320
2020/07/17,10:42:00,201.58,201.77,201.58,201.69,61846
2020/07/17,10:43:00,201.69,201.88,201.69,201.85,75163
2020/07/17,10:44:00,201.85,202.03,201.84,202.00,77915
2020/07/17,10:45:00,202.00,202.07,201.90,201.90,81461
2020/07/17,10:46:00,201.91,201.97,201.73,201.87,82666
2020/07/17,10:47:00,201.88,202.23,201.88,202.18,69844
2020/07/17,10:48:00,202.18,202.27,202.14,202.17,49592
2020/07/17,10:49:00,202.17,202.27,202.13,202.26,39932
2020/07/17,10:50:00,202.27,202.32,202.18,202.25,49896
2020/07/17,10:51:00,202.25,202.30,202.11,202.17,73035
2020/07/17,10:52:00,202.18,202.30,202.16,202.18,76650
2020/07/17,10:53:00,202.18,202.22,202.14,202.20,54640
2020/07/17,10:54:00,202.20,202.23,202.10,202.17,31986
2020/07/17,10:55:00,202.17,202.20,202.05,202.09,41835
2020/07/17,10:56:00,202.10,202.37,202.09,202.25,63793
2020/07/17,10:57:00,202.25,202.44,202.25,202.43,48135
2020/07/17,10:58:00,202.43,202.58,202.39,202.47,60448
2020/07/17,10:59:00,202.49,202.61,202.36,202.59,52501
2020/07/17,11:00:00,202.59,202.61,202.50,202.56,45637
2020/07/17,11:01:00,202.56,202.61,202.46,202.59,62090
2020/07/17,11:02:00,202.58,202.63,202.52,202.57,57811
2020/07/17,11:03:00,202.57,202.80,202.57,202.75,64679
2020/07/17,11:04:00,202.75,202.81,202.52,202.57,66732
2020/07/17,11:05:00,202.57,202.66,202.55,202.56,52674
2020/07/17,11:06:00,202.56,202.63,202.51,202.52,59387
2020/07/17,11:07:00,202.51,202.66,202.51,202.63,46508
2020/07/17,11:08:00,202.63,202.72,202.60,202.69,43573
2020/07/17,11:09:00,202.69,202.79,202.62,202.78,42718
2020/07/17,11:10:00,202.78,202.91,202.70,202.91,72211
2020/07/17,11:11:00,202.91,202.99,202.77,202.82,66081
2020/07/17,11:12:00,202.82,202.90,202.78,202.81,48720
2020/07/17,11:13:00,202.81,202.85,202.71,202.85,60849
2020/07/17,11:14:00,202.85,202.85,202.70,202.77,21905
2020/07/17,11:15:00,202.77,202.78,202.52,202.55,61817
2020/07/17,11:16:00,202.55,202.55,202.42,202.52,55135
2020/07/17,11:17:00,202.52,202.73,202.52,202.70,44372
2020/07/17,11:18:00,202.70,202.72,202.49,202.51,38926
2020/07/17,11:19:00,202.51,202.53,202.41,202.47,45733
2020/07/17,11:20:00,202.47,202.64,202.47,202.63,24695
2020/07/17,11:21:00,202.63,202.76,202.60,202.74,31105
2020/07/17,11:22:00,202.76,202.79,202.65,202.65,26927
2020/07/17,11:23:00,202.65,202.68,202.60,202.67,24546
2020/07/17,11:24:00,202.67,202.73,202.66,202.70,33031
2020/07/17,11:25:00,202.70,202.74,202.66,202.70,30187
2020/07/17,11:26:00,202.70,202.71,202.60,202.67,25526
2020/07/17,11:27:00,202.67,202.81,202.66,202.67,53175
2020/07/17,11:28:00,202.67,202.78,202.62,202.66,35298
2020/07/17,11:29:00,202.66,202.70,202.64,202.64,38038
2020/07/17,11:30:00,202.64,202.82,202.64,202.70,71983
2020/07/17,11:31:00,202.70,202.79,202.57,202.66,71100
2020/07/17,11:32:00,202.66,202.71,202.64,202.67,49006
2020/07/17,11:33:00,202.66,202.71,202.58,202.68,45807
2020/07/17,11:34:00,202.68,202.71,202.62,202.70,42471
2020/07/17,11:35:00,202.70,202.70,202.61,202.70,54205
2020/07/17,11:36:00,202.70,202.71,202.60,202.64,64432
2020/07/17,11:37:00,202.64,202.68,202.57,202.60,47491
2020/07/17,11:38:00,202.60,202.69,202.59,202.68,22039
2020/07/17,11:39:00,202.68,202.71,202.60,202.63,44972
2020/07/17,11:40:00,202.64,202.68,202.59,202.67,25394
2020/07/17,11:41:00,202.67,202.70,202.63,202.68,34827
2020/07/17,11:42:00,202.69,202.70,202.65,202.68,20836
2020/07/17,11:43:00,202.68,202.75,202.64,202.75,35995
2020/07/17,11:44:00,202.75,202.79,202.65,202.65,25798
2020/07/17,11:45:00,202.65,202.66,202.26,202.45,81462
2020/07/17,11:46:00,202.45,202.45,202.29,202.29,52024
2020/07/17,11:47:00,202.29,202.36,202.13,202.17,71555
2020/07/17,11:48:00,202.17,202.24,202.02,202.03,38475
2020/07/17,11:49:00,202.03,202.07,201.94,201.99,99246
2020/07/17,11:50:00,201.99,202.08,201.97,201.99,88601
2020/07/17,11:51:00,201.99,202.00,201.92,201.96,40294
2020/07/17,11:52:00,201.96,202.05,201.96,201.98,48752
2020/07/17,11:53:00,201.98,202.01,201.93,202.00,50494
2020/07/17,11:54:00,202.00,202.20,201.99,202.08,88977
2020/07/17,11:55:00,202.08,202.25,202.08,202.20,84302
2020/07/17,11:56:00,202.19,202.34,202.18,202.20,62800
2020/07/17,11:57:00,202.20,202.28,202.19,202.22,61836
2020/07/17,11:58:00,202.24,202.41,202.24,202.27,53356
2020/07/17,11:59:00,202.27,202.30,202.19,202.20,54696
2020/07/17,12:00:00,202.20,202.32,202.18,202.25,32315
2020/07/17,12:01:00,202.25,202.30,202.15,202.29,54680
2020/07/17,12:02:00,202.29,202.46,202.29,202.46,87722
2020/07/17,12:03:00,202.46,202.51,202.36,202.39,85494
2020/07/17,12:04:00,202.38,202.50,202.37,202.49,31085
2020/07/17,12:05:00,202.49,202.50,202.39,202.40,82312
2020/07/17,12:06:00,202.40,202.45,202.38,202.40,45071
2020/07/17,12:07:00,202.40,202.61,202.37,202.50,92331
2020/07/17,12:08:00,202.50,202.56,202.42,202.47,49379
2020/07/17,12:09:00,202.47,202.65,202.45,202.57,71565
2020/07/17,12:10:00,202.59,202.67,202.53,202.63,47321
2020/07/17,12:11:00,202.63,202.66,202.54,202.59,55426
2020/07/17,12:12:00,202.59,202.65,202.57,202.63,22644
2020/07/17,12:13:00,202.63,202.65,202.56,202.59,43833
2020/07/17,12:14:00,202.59,202.66,202.57,202.60,41934
2020/07/17,12:15:00,202.60,202.65,202.57,202.58,26095
2020/07/17,12:16:00,202.57,202.61,202.56,202.59,26761
2020/07/17,12:17:00,202.59,202.71,202.58,202.61,50469
2020/07/17,12:18:00,202.62,202.69,202.58,202.64,39088
2020/07/17,12:19:00,202.64,202.70,202.64,202.70,24792
2020/07/17,12:20:00,202.70,202.70,202.58,202.60,27213
2020/07/17,12:21:00,202.59,202.64,202.53,202.61,24438
2020/07/17,12:22:00,202.61,202.65,202.58,202.65,26412
2020/07/17,12:23:00,202.64,202.65,202.57,202.64,23806
2020/07/17,12:24:00,202.64,202.70,202.64,202.70,41976
2020/07/17,12:25:00,202.70,202.88,202.69,202.84,45320
2020/07/17,12:26:00,202.84,202.88,202.78,202.79,32226
2020/07/17,12:27:00,202.80,202.80,202.75,202.77,35507
2020/07/17,12:28:00,202.77,202.77,202.61,202.65,58706
2020/07/17,12:29:00,202.65,202.67,202.55,202.65,38351
2020/07/17,12:30:00,202.65,202.66,202.59,202.63,24984
2020/07/17,12:31:00,202.61,202.75,202.61,202.64,71446
2020/07/17,12:32:00,202.64,202.73,202.60,202.62,39483
2020/07/17,12:33:00,202.62,202.64,202.47,202.51,61969
2020/07/17,12:34:00,202.51,202.65,202.51,202.65,45494
2020/07/17,12:35:00,202.65,202.65,202.58,202.65,47315
2020/07/17,12:36:00,202.65,202.89,202.64,202.80,166927
2020/07/17,12:37:00,202.80,202.95,202.73,202.94,73149
2020/07/17,12:38:00,202.94,203.14,202.93,203.07,95358
2020/07/17,12:39:00,203.07,203.20,203.03,203.07,98566
2020/07/17,12:40:00,203.07,203.09,202.91,202.97,53616
2020/07/17,12:41:00,202.96,203.08,202.93,203.08,73809
2020/07/17,12:42:00,203.08,203.15,203.01,203.03,129646
2020/07/17,12:43:00,203.03,203.15,203.03,203.06,61574
2020/07/17,12:44:00,203.04,203.05,202.83,202.90,63059
2020/07/17,12:45:00,202.90,203.00,202.90,202.97,34145
2020/07/17,12:46:00,202.97,203.02,202.88,202.98,49938
2020/07/17,12:47:00,202.98,203.00,202.91,202.94,47646
2020/07/17,12:48:00,202.94,203.00,202.87,202.87,29860
2020/07/17,12:49:00,202.87,202.90,202.84,202.86,188794
2020/07/17,12:50:00,202.86,202.90,202.86,202.90,27555
2020/07/17,12:51:00,202.90,202.90,202.76,202.78,29082
2020/07/17,12:52:00,202.77,202.85,202.75,202.83,27546
2020/07/17,12:53:00,202.83,202.88,202.82,202.83,15393
2020/07/17,12:54:00,202.83,202.86,202.78,202.86,19137
2020/07/17,12:55:00,202.86,202.95,202.85,202.95,29987
2020/07/17,12:56:00,202.95,202.95,202.75,202.80,32850
2020/07/17,12:57:00,202.80,202.84,202.62,202.64,41565
2020/07/17,12:58:00,202.64,202.66,202.51,202.54,50431
2020/07/17,12:59:00,202.54,202.54,202.36,202.52,52436
2020/07/17,13:00:00,202.52,202.69,202.48,202.69,26592
2020/07/17,13:01:00,202.69,202.78,202.60,202.60,46720
2020/07/17,13:02:00,202.60,202.68,202.49,202.51,44074
2020/07/17,13:03:00,202.51,202.64,202.50,202.60,29381
2020/07/17,13:04:00,202.59,202.77,202.59,202.64,56255
2020/07/17,13:05:00,202.65,202.68,202.60,202.66,40377
2020/07/17,13:06:00,202.66,202.70,202.51,202.57,53981
2020/07/17,13:07:00,202.57,202.79,202.56,202.77,62963
2020/07/17,13:08:00,202.77,202.90,202.72,202.90,32838
2020/07/17,13:09:00,202.90,202.90,202.80,202.89,32645
2020/07/17,13:10:00,202.89,202.90,202.82,202.88,29502
2020/07/17,13:11:00,202.89,202.92,202.86,202.89,33660
2020/07/17,13:12:00,202.89,202.92,202.84,202.88,16883
2020/07/17,13:13:00,202.88,202.92,202.85,202.89,29354
2020/07/17,13:14:00,202.89,202.90,202.76,202.76,24952
2020/07/17,13:15:00,202.76,202.77,202.53,202.55,48524
2020/07/17,13:16:00,202.56,202.69,202.24,202.52,184732
2020/07/17,13:17:00,202.52,202.52,202.18,202.22,66365
2020/07/17,13:18:00,202.22,202.37,202.21,202.31,36377
2020/07/17,13:19:00,202.31,202.48,202.26,202.33,40785
2020/07/17,13:20:00,202.33,202.47,202.32,202.44,30162
2020/07/17,13:21:00,202.41,202.45,202.35,202.41,33016
2020/07/17,13:22:00,202.41,202.43,202.36,202.41,32712
2020/07/17,13:23:00,202.41,202.41,202.37,202.38,36846
2020/07/17,13:24:00,202.38,202.65,202.38,202.50,100359
2020/07/17,13:25:00,202.51,202.52,202.45,202.49,55748
2020/07/17,13:26:00,202.49,202.57,202.45,202.50,34120
2020/07/17,13:27:00,202.50,202.53,202.47,202.50,27635
2020/07/17,13:28:00,202.50,202.50,202.37,202.40,48153
2020/07/17,13:29:00,202.40,202.44,202.27,202.40,51568
2020/07/17,13:30:00,202.40,202.52,202.37,202.50,39221
2020/07/17,13:31:00,202.50,202.54,202.37,202.37,36538
2020/07/17,13:32:00,202.37,202.42,202.30,202.37,30397
2020/07/17,13:33:00,202.37,202.42,202.34,202.38,16328
2020/07/17,13:34:00,202.38,202.44,202.28,202.32,21289
2020/07/17,13:35:00,202.32,202.40,202.24,202.28,26976
2020/07/17,13:36:00,202.28,202.32,202.13,202.20,39111
2020/07/17,13:37:00,202.20,202.38,202.20,202.37,35300
2020/07/17,13:38:00,202.37,202.39,202.30,202.33,22519
2020/07/17,13:39:00,202.33,202.35,202.27,202.33,10434
2020/07/17,13:40:00,202.33,202.38,202.31,202.38,13193
2020/07/17,13:41:00,202.38,202.41,202.35,202.35,28365
2020/07/17,13:42:00,202.35,202.43,202.35,202.38,28033
2020/07/17,13:43:00,202.38,202.42,202.34,202.37,27535
2020/07/17,13:44:00,202.37,202.42,202.30,202.30,19611
2020/07/17,13:45:00,202.30,202.36,202.22,202.34,39266
2020/07/17,13:46:00,202.34,202.40,202.19,202.25,31922
2020/07/17,13:47:00,202.25,202.27,202.20,202.24,32498
2020/07/17,13:48:00,202.24,202.27,202.23,202.24,25878
2020/07/17,13:49:00,202.24,202.27,202.22,202.23,18260
2020/07/17,13:50:00,202.23,202.29,202.21,202.29,20791
2020/07/17,13:51:00,202.29,202.29,202.21,202.24,30153
2020/07/17,13:52:00,202.24,202.29,202.23,202.25,25594
2020/07/17,13:53:00,202.25,202.25,202.13,202.25,32953
2020/07/17,13:54:00,202.25,202.29,202.20,202.24,22416
2020/07/17,13:55:00,202.24,202.28,202.13,202.17,26202
2020/07/17,13:56:00,202.16,202.22,202.08,202.15,41316
2020/07/17,13:57:00,202.15,202.29,202.15,202.25,48956
2020/07/17,13:58:00,202.25,202.26,202.17,202.26,19140
2020/07/17,13:59:00,202.26,202.32,202.19,202.27,50125
2020/07/17,14:00:00,202.27,202.27,202.18,202.20,27230
2020/07/17,14:01:00,202.22,202.37,202.19,202.37,54593
2020/07/17,14:02:00,202.36,202.54,202.33,202.52,81925
2020/07/17,14:03:00,202.52,202.52,202.34,202.40,33250
2020/07/17,14:04:00,202.41,202.51,202.40,202.42,41569
2020/07/17,14:05:00,202.42,202.56,202.42,202.46,54908
2020/07/17,14:06:00,202.46,202.46,202.35,202.40,42476
2020/07/17,14:07:00,202.40,202.57,202.38,202.55,35034
2020/07/17,14:08:00,202.55,202.66,202.54,202.65,30586
2020/07/17,14:09:00,202.65,202.89,202.65,202.86,30278
2020/07/17,14:10:00,202.86,202.99,202.85,202.95,44909
2020/07/17,14:11:00,202.95,203.03,202.89,203.01,66935
2020/07/17,14:12:00,203.01,203.01,202.85,202.97,27581
2020/07/17,14:13:00,202.98,203.11,202.96,203.07,52560
2020/07/17,14:14:00,203.07,203.10,203.04,203.08,30616
2020/07/17,14:15:00,203.08,203.12,203.05,203.07,63279
2020/07/17,14:16:00,203.07,203.11,203.05,203.09,54017
2020/07/17,14:17:00,203.09,203.10,203.00,203.01,31478
2020/07/17,14:18:00,203.01,203.05,202.95,203.00,32737
2020/07/17,14:19:00,203.00,203.06,202.95,203.01,34843
2020/07/17,14:20:00,203.01,203.05,202.97,203.05,39869
2020/07/17,14:21:00,203.05,203.09,202.95,202.96,37640
2020/07/17,14:22:00,202.96,203.03,202.93,202.99,59085
2020/07/17,14:23:00,202.99,203.00,202.79,202.80,41099
2020/07/17,14:24:00,202.81,202.89,202.77,202.82,43372
2020/07/17,14:25:00,202.82,202.87,202.76,202.80,36623
2020/07/17,14:26:00,202.79,202.82,202.73,202.74,44529
2020/07/17,14:27:00,202.74,202.75,202.64,202.67,53272
2020/07/17,14:28:00,202.68,202.70,202.58,202.60,66249
2020/07/17,14:29:00,202.60,202.64,202.58,202.60,54183
2020/07/17,14:30:00,202.60,202.63,202.53,202.60,41460
2020/07/17,14:31:00,202.60,202.63,202.46,202.55,46744
2020/07/17,14:32:00,202.56,202.59,202.43,202.44,46995
2020/07/17,14:33:00,202.44,202.50,202.39,202.50,57243
2020/07/17,14:34:00,202.50,202.50,202.41,202.42,34147
2020/07/17,14:35:00,202.42,202.49,202.38,202.42,34378
2020/07/17,14:36:00,202.42,202.46,202.36,202.38,48519
2020/07/17,14:37:00,202.38,202.47,202.38,202.47,48315
2020/07/17,14:38:00,202.47,202.47,202.42,202.45,36340
2020/07/17,14:39:00,202.45,202.48,202.43,202.44,24497
2020/07/17,14:40:00,202.44,202.58,202.44,202.54,46413
2020/07/17,14:41:00,202.54,202.62,202.50,202.55,37276
2020/07/17,14:42:00,202.55,202.60,202.47,202.54,39884
2020/07/17,14:43:00,202.54,202.55,202.48,202.53,29123
2020/07/17,14:44:00,202.53,202.53,202.46,202.50,23000
2020/07/17,14:45:00,202.50,202.50,202.39,202.40,58620
2020/07/17,14:46:00,202.42,202.55,202.40,202.50,45857
2020/07/17,14:47:00,202.50,202.51,202.39,202.40,25314
2020/07/17,14:48:00,202.40,202.44,202.32,202.41,44667
2020/07/17,14:49:00,202.41,202.44,202.39,202.40,39825
2020/07/17,14:50:00,202.41,202.42,202.34,202.40,29894
2020/07/17,14:51:00,202.40,202.42,202.36,202.42,28623
2020/07/17,14:52:00,202.42,202.46,202.34,202.39,47592
2020/07/17,14:53:00,202.39,202.63,202.39,202.62,52420
2020/07/17,14:54:00,202.63,202.91,202.59,202.90,74869
2020/07/17,14:55:00,202.91,202.96,202.85,202.85,53643
2020/07/17,14:56:00,202.85,203.02,202.85,202.93,59746
2020/07/17,14:57:00,202.93,203.01,202.93,202.98,40315
2020/07/17,14:58:00,202.98,203.03,202.93,202.94,39521
2020/07/17,14:59:00,202.94,202.96,202.90,202.91,32833
2020/07/17,15:00:00,202.91,202.97,202.88,202.90,39453
2020/07/17,15:01:00,202.90,202.94,202.84,202.84,43957
2020/07/17,15:02:00,202.84,202.86,202.46,202.48,93545
2020/07/17,15:03:00,202.48,202.66,202.47,202.63,38766
2020/07/17,15:04:00,202.63,202.79,202.63,202.76,54780
2020/07/17,15:05:00,202.76,202.82,202.68,202.71,39129
2020/07/17,15:06:00,202.71,202.75,202.62,202.65,37380
2020/07/17,15:07:00,202.65,202.89,202.65,202.88,37827
2020/07/17,15:08:00,202.87,202.93,202.84,202.87,233318
2020/07/17,15:09:00,202.87,202.94,202.82,202.83,70263
2020/07/17,15:10:00,202.83,202.87,202.78,202.79,52341
2020/07/17,15:11:00,202.79,202.80,202.68,202.75,51257
2020/07/17,15:12:00,202.75,202.76,202.66,202.74,53035
2020/07/17,15:13:00,202.74,202.87,202.74,202.86,49838
2020/07/17,15:14:00,202.89,202.90,202.74,202.79,53604
2020/07/17,15:15:00,202.79,202.80,202.72,202.72,33765
2020/07/17,15:16:00,202.72,202.77,202.70,202.73,49634
2020/07/17,15:17:00,202.73,202.74,202.64,202.67,53394
2020/07/17,15:18:00,202.67,202.81,202.67,202.77,40900
2020/07/17,15:19:00,202.77,202.81,202.77,202.80,38227
2020/07/17,15:20:00,202.80,202.94,202.80,202.86,56310
2020/07/17,15:21:00,202.86,202.88,202.77,202.82,35936
2020/07/17,15:22:00,202.82,202.95,202.80,202.89,52322
2020/07/17,15:23:00,202.89,202.97,202.80,202.88,60963
2020/07/17,15:24:00,202.88,202.90,202.86,202.87,241176
2020/07/17,15:25:00,202.87,202.91,202.78,202.88,54748
2020/07/17,15:26:00,202.88,202.99,202.88,202.91,39296
2020/07/17,15:27:00,202.91,202.97,202.87,202.97,33177
2020/07/17,15:28:00,202.97,203.12,202.96,203.12,65659
2020/07/17,15:29:00,203.12,203.19,203.10,203.18,67287
2020/07/17,15:30:00,203.18,203.19,203.12,203.14,43280
2020/07/17,15:31:00,203.14,203.15,203.05,203.12,46110
2020/07/17,15:32:00,203.12,203.19,203.06,203.18,47225
2020/07/17,15:33:00,203.18,203.28,203.17,203.25,60521
2020/07/17,15:34:00,203.25,203.30,203.23,203.29,45379
2020/07/17,15:35:00,203.28,203.29,203.19,203.24,86596
2020/07/17,15:36:00,203.23,203.23,203.14,203.20,53119
2020/07/17,15:37:00,203.19,203.50,203.17,203.48,168831
2020/07/17,15:38:00,203.49,203.51,203.25,203.39,155295
2020/07/17,15:39:00,203.39,203.42,203.28,203.33,43113
2020/07/17,15:40:00,203.33,203.35,203.26,203.30,61453
2020/07/17,15:41:00,203.30,203.31,203.20,203.22,52722
2020/07/17,15:42:00,203.22,203.24,203.10,203.11,80158
2020/07/17,15:43:00,203.11,203.15,202.96,203.00,62403
2020/07/17,15:44:00,203.00,203.03,202.91,203.03,51883
2020/07/17,15:45:00,203.03,203.14,203.01,203.03,80112
2020/07/17,15:46:00,203.03,203.12,202.96,203.03,110068
2020/07/17,15:47:00,203.04,203.05,202.78,202.83,119421
2020/07/17,15:48:00,202.83,202.94,202.75,202.82,101058
2020/07/17,15:49:00,202.82,202.84,202.76,202.81,62124
2020/07/17,15:50:00,202.82,202.92,202.77,202.91,69649
2020/07/17,15:51:00,202.91,202.93,202.75,202.87,179538
2020/07/17,15:52:00,202.83,202.90,202.79,202.84,132778
2020/07/17,15:53:00,202.84,202.95,202.80,202.90,87360
2020/07/17,15:54:00,202.90,202.90,202.72,202.76,125022
2020/07/17,15:55:00,202.76,202.80,202.64,202.65,146732
2020/07/17,15:56:00,202.65,202.88,202.64,202.88,188385
2020/07/17,15:57:00,202.70,202.82,202.64,202.80,178713
2020/07/17,15:58:00,202.75,202.75,202.64,202.73,167418
2020/07/17,15:59:00,202.70,202.88,202.59,202.88,410644
2020/07/20,09:31:00,205.00,205.19,204.21,204.52,293164
2020/07/20,09:32:00,204.52,204.91,204.47,204.68,194064
2020/07/20,09:33:00,204.68,204.93,204.61,204.75,169238
2020/07/20,09:34:00,204.75,204.93,204.51,204.68,192151
2020/07/20,09:35:00,204.69,204.90,204.53,204.89,134058
2020/07/20,09:36:00,204.89,205.01,204.17,204.19,238011
2020/07/20,09:37:00,204.19,204.24,203.44,203.47,207123
2020/07/20,09:38:00,203.45,203.54,203.12,203.46,189892
2020/07/20,09:39:00,203.46,203.46,203.07,203.10,139437
2020/07/20,09:40:00,203.10,203.71,203.09,203.52,159952
2020/07/20,09:41:00,203.52,203.59,203.01,203.29,116302
2020/07/20,09:42:00,203.29,203.49,203.25,203.40,83615
2020/07/20,09:43:00,203.41,203.52,203.27,203.27,111016
2020/07/20,09:44:00,203.27,203.37,203.07,203.30,139837
2020/07/20,09:45:00,203.32,203.90,203.30,203.79,161947
2020/07/20,09:46:00,203.79,204.15,203.53,204.10,119888
2020/07/20,09:47:00,204.10,204.32,203.90,204.23,134968
2020/07/20,09:48:00,204.23,204.47,204.05,204.40,121630
2020/07/20,09:49:00,204.40,204.88,204.36,204.88,177827
2020/07/20,09:50:00,204.88,205.00,204.68,204.92,160576
2020/07/20,09:51:00,204.92,205.34,204.89,205.27,263773
2020/07/20,09:52:00,205.27,205.28,205.03,205.15,171680
2020/07/20,09:53:00,205.14,205.30,204.98,205.18,162264
2020/07/20,09:54:00,205.18,205.41,205.15,205.39,171904
2020/07/20,09:55:00,205.37,205.72,205.36,205.46,175650
2020/07/20,09:56:00,205.45,205.86,205.44,205.86,178184
2020/07/20,09:57:00,205.86,206.03,205.69,205.86,181376
2020/07/20,09:58:00,205.86,205.87,205.57,205.81,123793
2020/07/20,09:59:00,205.81,205.94,205.53,205.66,104705
2020/07/20,10:00:00,205.66,205.77,205.53,205.73,86548
2020/07/20,10:01:00,205.73,205.89,205.54,205.57,98227
2020/07/20,10:02:00,205.57,205.71,205.21,205.31,147013
2020/07/20,10:03:00,205.31,205.42,205.08,205.16,112737
2020/07/20,10:04:00,205.17,205.39,205.05,205.39,108924
2020/07/20,10:05:00,205.39,205.52,205.36,205.41,104916
2020/07/20,10:06:00,205.41,205.61,205.22,205.58,108074
2020/07/20,10:07:00,205.58,205.79,205.52,205.78,112709
2020/07/20,10:08:00,205.78,206.00,205.77,205.93,133416
2020/07/20,10:09:00,205.93,206.04,205.82,205.96,131078
2020/07/20,10:10:00,205.96,206.02,205.87,205.96,113165
2020/07/20,10:11:00,205.96,205.96,205.53,205.72,118182
2020/07/20,10:12:00,205.72,205.83,205.63,205.80,76588
2020/07/20,10:13:00,205.81,205.96,205.78,205.90,97821
2020/07/20,10:14:00,205.90,206.18,205.86,206.16,137796
2020/07/20,10:15:00,206.16,206.17,205.96,206.11,112712
2020/07/20,10:16:00,206.11,206.34,206.11,206.33,92376
2020/07/20,10:17:00,206.33,206.46,206.26,206.43,128650
2020/07/20,10:18:00,206.43,206.46,206.17,206.38,119758
2020/07/20,10:19:00,206.38,206.53,206.38,206.45,166885
2020/07/20,10:20:00,206.45,206.61,206.40,206.59,76193
2020/07/20,10:21:00,206.59,206.76,206.54,206.64,114456
2020/07/20,10:22:00,206.65,206.88,206.56,206.87,121861
2020/07/20,10:23:00,206.87,207.03,206.86,207.03,156860
2020/07/20,10:24:00,207.03,207.07,206.79,207.00,135533
2020/07/20,10:25:00,207.00,207.16,206.91,207.01,124203
2020/07/20,10:26:00,207.01,207.03,206.84,206.85,100862
2020/07/20,10:27:00,206.85,207.08,206.76,207.08,121827
2020/07/20,10:28:00,207.08,207.10,206.86,206.87,111244
2020/07/20,10:29:00,206.87,206.97,206.68,206.97,106633
2020/07/20,10:30:00,206.98,206.99,206.82,206.94,141594
2020/07/20,10:31:00,206.94,207.01,206.75,206.83,142378
2020/07/20,10:32:00,206.84,206.84,206.58,206.64,108344
2020/07/20,10:33:00,206.63,206.71,206.26,206.32,115135
2020/07/20,10:34:00,206.33,206.38,205.91,205.99,132098
2020/07/20,10:35:00,205.99,206.09,205.87,205.98,94117
2020/07/20,10:36:00,205.98,206.32,205.98,206.11,107213
2020/07/20,10:37:00,206.11,206.24,206.05,206.09,63485
2020/07/20,10:38:00,206.09,206.14,205.96,206.04,87386
2020/07/20,10:39:00,206.04,206.40,206.04,206.26,50130
2020/07/20,10:40:00,206.26,206.45,206.21,206.33,70923
2020/07/20,10:41:00,206.33,206.50,206.25,206.41,65641
2020/07/20,10:42:00,206.41,206.45,206.30,206.38,68202
2020/07/20,10:43:00,206.38,206.47,206.32,206.37,54568
2020/07/20,10:44:00,206.37,206.45,206.23,206.28,44009
2020/07/20,10:45:00,206.28,206.31,206.18,206.20,54045
2020/07/20,10:46:00,206.20,206.25,206.02,206.25,81345
2020/07/20,10:47:00,206.25,206.57,206.23,206.52,70293
2020/07/20,10:48:00,206.52,206.67,206.51,206.63,74165
2020/07/20,10:49:00,206.63,206.80,206.60,206.73,63171
2020/07/20,10:50:00,206.73,206.76,206.59,206.60,61406
2020/07/20,10:51:00,206.60,206.62,206.37,206.43,69266
2020/07/20,10:52:00,206.43,206.70,206.40,206.70,53450
2020/07/20,10:53:00,206.70,206.86,206.68,206.80,57776
2020/07/20,10:54:00,206.80,206.87,206.71,206.81,76371
2020/07/20,10:55:00,206.82,206.83,206.66,206.72,44935
2020/07/20,10:56:00,206.71,206.88,206.71,206.87,53649
2020/07/20,10:57:00,206.87,206.88,206.68,206.74,47656
2020/07/20,10:58:00,206.74,206.74,206.55,206.69,52983
2020/07/20,10:59:00,206.69,206.72,206.57,206.58,45445
2020/07/20,11:00:00,206.58,206.78,206.55,206.78,66009
2020/07/20,11:01:00,206.78,206.82,206.62,206.63,80762
2020/07/20,11:02:00,206.63,206.71,206.47,206.47,67280
2020/07/20,11:03:00,206.47,206.54,206.42,206.50,43009
2020/07/20,11:04:00,206.50,206.60,206.47,206.50,45923
2020/07/20,11:05:00,206.50,206.59,206.41,206.50,48893
2020/07/20,11:06:00,206.50,206.63,206.50,206.57,33711
2020/07/20,11:07:00,206.57,206.68,206.56,206.65,31412
2020/07/20,11:08:00,206.65,206.66,206.50,206.63,51590
2020/07/20,11:09:00,206.63,206.69,206.54,206.56,41595
2020/07/20,11:10:00,206.56,206.63,206.49,206.51,44769
2020/07/20,11:11:00,206.51,206.88,206.51,206.87,72093
2020/07/20,11:12:00,206.87,206.95,206.82,206.92,61004
2020/07/20,11:13:00,206.92,206.97,206.86,206.91,55250
2020/07/20,11:14:00,206.90,206.93,206.78,206.88,46974
2020/07/20,11:15:00,206.88,206.92,206.82,206.90,25908
2020/07/20,11:16:00,206.91,207.08,206.90,207.08,77239
2020/07/20,11:17:00,207.08,207.32,207.03,207.30,80637
2020/07/20,11:18:00,207.30,207.31,207.14,207.21,72135
2020/07/20,11:19:00,207.21,207.26,207.11,207.23,53288
2020/07/20,11:20:00,207.24,207.28,207.17,207.17,40958
2020/07/20,11:21:00,207.17,207.23,207.13,207.17,34038
2020/07/20,11:22:00,207.18,207.20,206.86,206.98,74416
2020/07/20,11:23:00,206.98,207.13,206.97,207.08,38137
2020/07/20,11:24:00,207.08,207.29,207.08,207.27,58944
2020/07/20,11:25:00,207.27,207.41,207.25,207.36,72131
2020/07/20,11:26:00,207.36,207.44,207.33,207.43,41916
2020/07/20,11:27:00,207.43,207.66,207.42,207.56,92407
2020/07/20,11:28:00,207.56,207.58,207.37,207.43,76691
2020/07/20,11:29:00,207.41,207.45,207.36,207.43,41171
2020/07/20,11:30:00,207.43,207.56,207.41,207.54,47795
2020/07/20,11:31:00,207.54,207.68,207.51,207.59,85440
2020/07/20,11:32:00,207.59,207.74,207.56,207.71,72538
2020/07/20,11:33:00,207.71,207.77,207.56,207.67,74341
2020/07/20,11:34:00,207.67,207.77,207.65,207.71,46234
2020/07/20,11:35:00,207.71,207.78,207.58,207.60,54831
2020/07/20,11:36:00,207.61,207.65,207.46,207.49,58363
2020/07/20,11:37:00,207.49,207.63,207.47,207.61,57667
2020/07/20,11:38:00,207.61,207.78,207.59,207.77,76595
2020/07/20,11:39:00,207.77,207.84,207.66,207.70,101024
2020/07/20,11:40:00,207.70,207.84,207.70,207.82,60710
2020/07/20,11:41:00,207.82,207.92,207.78,207.83,61397
2020/07/20,11:42:00,207.83,207.96,207.82,207.93,52668
2020/07/20,11:43:00,207.93,207.99,207.91,207.97,62848
2020/07/20,11:44:00,207.97,208.13,207.97,208.10,157606
2020/07/20,11:45:00,208.11,208.25,208.09,208.19,80440
2020/07/20,11:46:00,208.18,208.38,208.16,208.30,78195
2020/07/20,11:47:00,208.30,208.40,208.27,208.31,83071
2020/07/20,11:48:00,208.31,208.38,208.22,208.23,63415
2020/07/20,11:49:00,208.23,208.27,208.14,208.15,91424
2020/07/20,11:50:00,208.15,208.36,208.12,208.36,85741
2020/07/20,11:51:00,208.36,208.50,208.36,208.49,75664
2020/07/20,11:52:00,208.49,208.54,208.17,208.20,82636
2020/07/20,11:53:00,208.20,208.24,208.06,208.13,67275
2020/07/20,11:54:00,208.12,208.29,208.08,208.28,57663
2020/07/20,11:55:00,208.28,208.45,208.26,208.33,67642
2020/07/20,11:56:00,208.33,208.51,208.30,208.46,51339
2020/07/20,11:57:00,208.46,208.51,208.32,208.35,62251
2020/07/20,11:58:00,208.35,208.50,208.34,208.47,42447
2020/07/20,11:59:00,208.47,208.48,208.34,208.41,41403
2020/07/20,12:00:00,208.41,208.57,208.41,208.56,70225
2020/07/20,12:01:00,208.56,208.64,208.53,208.61,89106
2020/07/20,12:02:00,208.61,208.64,208.15,208.18,135691
2020/07/20,12:03:00,208.16,208.21,208.09,208.18,86631
2020/07/20,12:04:00,208.16,208.40,208.15,208.27,71434
2020/07/20,12:05:00,208.27,208.45,208.27,208.42,40626
2020/07/20,12:06:00,208.42,208.56,208.39,208.47,59249
2020/07/20,12:07:00,208.46,208.60,208.38,208.39,50150
2020/07/20,12:08:00,208.39,208.50,208.34,208.39,58613
2020/07/20,12:09:00,208.39,208.57,208.34,208.44,76707
2020/07/20,12:10:00,208.43,208.52,208.35,208.42,57591
2020/07/20,12:11:00,208.42,208.69,208.41,208.63,92130
2020/07/20,12:12:00,208.61,208.67,208.53,208.54,47839
2020/07/20,12:13:00,208.54,208.63,208.44,208.52,47632
2020/07/20,12:14:00,208.52,208.58,208.42,208.54,55489
2020/07/20,12:15:00,208.54,208.54,208.42,208.49,39841
2020/07/20,12:16:00,208.50,208.65,208.49,208.64,43443
2020/07/20,12:17:00,208.64,208.73,208.57,208.66,45127
2020/07/20,12:18:00,208.66,208.72,208.65,208.67,59635
2020/07/20,12:19:00,208.67,208.68,208.61,208.67,47179
2020/07/20,12:20:00,208.67,208.74,208.65,208.69,54984
2020/07/20,12:21:00,208.69,208.69,208.57,208.63,56002
2020/07/20,12:22:00,208.63,208.66,208.59,208.61,38514
2020/07/20,12:23:00,208.61,208.64,208.55,208.58,48404
2020/07/20,12:24:00,208.58,208.61,208.53,208.55,48866
2020/07/20,12:25:00,208.55,208.58,208.41,208.41,54052
2020/07/20,12:26:00,208.41,208.44,208.13,208.13,89235
2020/07/20,12:27:00,208.13,208.15,208.03,208.04,73154
2020/07/20,12:28:00,208.04,208.04,207.84,207.95,142672
2020/07/20,12:29:00,207.95,207.99,207.91,207.95,73638
2020/07/20,12:30:00,207.95,208.11,207.95,208.07,77737
2020/07/20,12:31:00,208.07,208.17,208.03,208.07,42668
2020/07/20,12:32:00,208.07,208.12,207.95,207.98,51399
2020/07/20,12:33:00,207.98,208.12,207.98,207.98,65204
2020/07/20,12:34:00,207.98,208.05,207.80,207.85,82169
2020/07/20,12:35:00,207.85,208.17,207.85,208.15,51585
2020/07/20,12:36:00,208.15,208.26,208.10,208.26,69638
2020/07/20,12:37:00,208.26,208.43,208.25,208.38,58735
2020/07/20,12:38:00,208.38,208.44,208.34,208.39,39690
2020/07/20,12:39:00,208.39,208.48,208.39,208.41,39765
2020/07/20,12:40:00,208.41,208.49,208.41,208.44,35238
2020/07/20,12:41:00,208.45,208.59,208.45,208.58,66919
2020/07/20,12:42:00,208.58,208.60,208.50,208.53,45386
2020/07/20,12:43:00,208.53,208.59,208.47,208.49,42091
2020/07/20,12:44:00,208.49,208.61,208.48,208.61,32877
2020/07/20,12:45:00,208.61,208.67,208.56,208.63,29539
2020/07/20,12:46:00,208.63,208.67,208.57,208.64,39982
2020/07/20,12:47:00,208.64,208.65,208.54,208.54,29541
2020/07/20,12:48:00,208.54,208.58,208.50,208.50,19049
2020/07/20,12:49:00,208.50,208.50,208.34,208.46,41307
2020/07/20,12:50:00,208.46,208.57,208.45,208.51,33270
2020/07/20,12:51:00,208.52,208.56,208.42,208.44,33005
2020/07/20,12:52:00,208.44,208.48,208.32,208.40,43547
2020/07/20,12:53:00,208.40,208.40,208.19,208.21,55864
2020/07/20,12:54:00,208.21,208.28,208.14,208.27,38368
2020/07/20,12:55:00,208.27,208.28,208.15,208.18,32965
2020/07/20,12:56:00,208.18,208.19,208.07,208.08,40704
2020/07/20,12:57:00,208.08,208.10,208.00,208.08,41599
2020/07/20,12:58:00,208.08,208.18,208.07,208.17,32593
2020/07/20,12:59:00,208.16,208.38,208.12,208.37,57445
2020/07/20,13:00:00,208.37,208.53,208.29,208.47,43046
2020/07/20,13:01:00,208.49,208.54,208.46,208.48,25139
2020/07/20,13:02:00,208.48,208.55,208.42,208.53,28416
2020/07/20,13:03:00,208.53,208.53,208.44,208.50,31153
2020/07/20,13:04:00,208.51,208.53,208.42,208.47,20615
2020/07/20,13:05:00,208.47,208.53,208.46,208.52,24687
2020/07/20,13:06:00,208.52,208.55,208.42,208.42,35364
2020/07/20,13:07:00,208.42,208.50,208.42,208.48,25421
2020/07/20,13:08:00,208.49,208.58,208.44,208.58,31289
2020/07/20,13:09:00,208.58,208.59,208.51,208.52,23802
2020/07/20,13:10:00,208.52,208.57,208.51,208.54,16646
2020/07/20,13:11:00,208.54,208.58,208.50,208.55,26255
2020/07/20,13:12:00,208.55,208.65,208.55,208.61,39667
2020/07/20,13:13:00,208.61,208.78,208.61,208.78,51861
2020/07/20,13:14:00,208.78,208.84,208.64,208.68,57670
2020/07/20,13:15:00,208.68,208.74,208.62,208.67,31505
2020/07/20,13:16:00,208.69,208.82,208.69,208.78,35164
2020/07/20,13:17:00,208.78,208.89,208.78,208.85,35131
2020/07/20,13:18:00,208.85,208.95,208.83,208.93,55660
2020/07/20,13:19:00,208.93,208.97,208.89,208.94,36975
2020/07/20,13:20:00,208.94,209.01,208.90,208.97,80499
2020/07/20,13:21:00,208.97,209.07,208.91,208.91,52503
2020/07/20,13:22:00,208.91,208.99,208.90,208.95,37733
2020/07/20,13:23:00,208.95,209.01,208.92,209.00,32943
2020/07/20,13:24:00,209.00,209.08,208.99,209.07,32704
2020/07/20,13:25:00,209.07,209.10,209.03,209.03,45096
2020/07/20,13:26:00,209.04,209.07,209.00,209.04,45152
2020/07/20,13:27:00,209.04,209.06,208.97,208.98,31594
2020/07/20,13:28:00,208.98,208.99,208.89,208.92,36927
2020/07/20,13:29:00,208.92,208.93,208.81,208.81,33175
2020/07/20,13:30:00,208.81,209.03,208.80,209.00,39718
2020/07/20,13:31:00,209.00,209.03,208.92,208.97,34469
2020/07/20,13:32:00,208.97,208.98,208.83,208.83,33991
2020/07/20,13:33:00,208.83,208.90,208.81,208.84,27844
2020/07/20,13:34:00,208.82,208.84,208.71,208.77,39251
2020/07/20,13:35:00,208.77,208.84,208.73,208.78,28339
2020/07/20,13:36:00,208.78,208.87,208.76,208.81,26048
2020/07/20,13:37:00,208.81,208.86,208.80,208.81,31282
2020/07/20,13:38:00,208.81,208.82,208.66,208.69,42103
2020/07/20,13:39:00,208.69,208.73,208.56,208.60,36476
2020/07/20,13:40:00,208.61,208.73,208.57,208.71,24490
2020/07/20,13:41:00,208.71,209.00,208.71,208.94,51059
2020/07/20,13:42:00,208.96,209.18,208.96,209.18,105216
2020/07/20,13:43:00,209.18,209.20,209.07,209.09,38285
2020/07/20,13:44:00,209.09,209.15,209.09,209.12,21823
2020/07/20,13:45:00,209.12,209.12,209.04,209.04,33105
2020/07/20,13:46:00,209.04,209.06,209.00,209.04,41325
2020/07/20,13:47:00,209.04,209.05,208.99,209.04,25011
2020/07/20,13:48:00,209.04,209.20,209.01,209.20,42415
2020/07/20,13:49:00,209.19,209.35,209.19,209.35,73142
2020/07/20,13:50:00,209.35,209.41,209.31,209.36,45385
2020/07/20,13:51:00,209.36,209.47,209.36,209.38,63746
2020/07/20,13:52:00,209.38,209.50,209.27,209.42,78920
2020/07/20,13:53:00,209.42,209.43,209.22,209.24,54391
2020/07/20,13:54:00,209.24,209.25,209.11,209.14,45344
2020/07/20,13:55:00,209.13,209.28,209.13,209.26,53191
2020/07/20,13:56:00,209.26,209.38,209.25,209.29,48103
2020/07/20,13:57:00,209.29,209.35,209.24,209.30,32675
2020/07/20,13:58:00,209.30,209.36,209.25,209.26,25971
2020/07/20,13:59:00,209.26,209.39,209.22,209.39,44947
2020/07/20,14:00:00,209.38,209.49,209.36,209.41,56634
2020/07/20,14:01:00,209.41,209.55,209.37,209.37,73528
2020/07/20,14:02:00,209.37,209.50,209.34,209.42,50288
2020/07/20,14:03:00,209.42,209.58,209.42,209.56,43404
2020/07/20,14:04:00,209.56,209.64,209.52,209.58,46360
2020/07/20,14:05:00,209.57,209.60,209.50,209.53,36626
2020/07/20,14:06:00,209.53,209.59,209.49,209.59,38231
2020/07/20,14:07:00,209.59,209.70,209.56,209.66,34509
2020/07/20,14:08:00,209.66,209.73,209.64,209.72,47687
2020/07/20,14:09:00,209.71,209.79,209.68,209.78,43271
2020/07/20,14:10:00,209.78,209.80,209.68,209.73,42889
2020/07/20,14:11:00,209.73,209.78,209.68,209.70,31508
2020/07/20,14:12:00,209.70,209.83,209.70,209.80,40491
2020/07/20,14:13:00,209.82,209.88,209.79,209.87,42609
2020/07/20,14:14:00,209.87,209.90,209.82,209.84,38710
2020/07/20,14:15:00,209.84,209.93,209.82,209.88,43540
2020/07/20,14:16:00,209.88,209.89,209.82,209.82,40308
2020/07/20,14:17:00,209.82,209.85,209.73,209.76,57792
2020/07/20,14:18:00,209.76,209.79,209.69,209.69,38720
2020/07/20,14:19:00,209.69,209.76,209.63,209.69,48744
2020/07/20,14:20:00,209.69,209.78,209.69,209.71,31357
2020/07/20,14:21:00,209.71,209.79,209.68,209.76,25115
2020/07/20,14:22:00,209.76,209.89,209.75,209.87,41464
2020/07/20,14:23:00,209.87,209.93,209.83,209.91,36805
2020/07/20,14:24:00,209.91,209.92,209.80,209.84,51910
2020/07/20,14:25:00,209.84,209.94,209.82,209.91,37484
2020/07/20,14:26:00,209.92,210.00,209.91,209.95,70780
2020/07/20,14:27:00,209.95,209.95,209.83,209.86,69527
2020/07/20,14:28:00,209.86,209.98,209.83,209.92,54532
2020/07/20,14:29:00,209.92,209.99,209.88,209.93,50001
2020/07/20,14:30:00,209.93,210.18,209.92,210.13,173748
2020/07/20,14:31:00,210.13,210.14,209.99,210.02,79093
2020/07/20,14:32:00,210.02,210.09,209.99,210.08,38776
2020/07/20,14:33:00,210.08,210.23,210.04,210.23,52150
2020/07/20,14:34:00,210.23,210.37,210.21,210.29,85206
2020/07/20,14:35:00,210.29,210.33,210.22,210.29,37294
2020/07/20,14:36:00,210.29,210.30,210.18,210.23,50409
2020/07/20,14:37:00,210.23,210.24,210.14,210.16,58096
2020/07/20,14:38:00,210.16,210.42,210.14,210.37,95297
2020/07/20,14:39:00,210.37,210.42,210.35,210.38,64435
2020/07/20,14:40:00,210.38,210.46,210.35,210.38,76615
2020/07/20,14:41:00,210.39,210.42,210.30,210.30,74647
2020/07/20,14:42:00,210.30,210.35,210.19,210.25,77064
2020/07/20,14:43:00,210.25,210.36,210.24,210.27,37770
2020/07/20,14:44:00,210.27,210.31,210.19,210.19,55220
2020/07/20,14:45:00,210.19,210.21,210.08,210.08,78881
2020/07/20,14:46:00,210.08,210.19,210.07,210.08,51300
2020/07/20,14:47:00,210.08,210.25,210.08,210.22,51608
2020/07/20,14:48:00,210.22,210.28,210.17,210.28,33174
2020/07/20,14:49:00,210.28,210.30,210.17,210.23,40203
2020/07/20,14:50:00,210.23,210.41,210.23,210.34,80500
2020/07/20,14:51:00,210.34,210.38,210.30,210.36,46088
2020/07/20,14:52:00,210.36,210.50,210.35,210.48,75441
2020/07/20,14:53:00,210.49,210.49,210.31,210.42,43979
2020/07/20,14:54:00,210.41,210.44,210.36,210.43,47287
2020/07/20,14:55:00,210.43,210.53,210.36,210.41,50975
2020/07/20,14:56:00,210.41,210.42,210.31,210.38,47138
2020/07/20,14:57:00,210.38,210.50,210.35,210.47,60030
2020/07/20,14:58:00,210.47,210.47,210.40,210.44,54075
2020/07/20,14:59:00,210.44,210.55,210.44,210.53,57365
2020/07/20,15:00:00,210.53,210.57,210.48,210.52,49535
2020/07/20,15:01:00,210.52,210.52,210.37,210.47,62027
2020/07/20,15:02:00,210.47,210.55,210.37,210.37,39650
2020/07/20,15:03:00,210.38,210.56,210.37,210.53,63386
2020/07/20,15:04:00,210.53,210.68,210.51,210.64,71215
2020/07/20,15:05:00,210.64,210.75,210.61,210.64,67319
2020/07/20,15:06:00,210.65,210.73,210.64,210.69,66566
2020/07/20,15:07:00,210.69,210.75,210.65,210.68,52388
2020/07/20,15:08:00,210.68,210.72,210.64,210.70,43253
2020/07/20,15:09:00,210.70,210.75,210.68,210.73,52913
2020/07/20,15:10:00,210.73,210.81,210.70,210.80,58089
2020/07/20,15:11:00,210.80,210.90,210.80,210.81,74662
2020/07/20,15:12:00,210.81,210.85,210.70,210.70,81331
2020/07/20,15:13:00,210.70,210.80,210.67,210.74,69988
2020/07/20,15:14:00,210.73,210.87,210.73,210.86,64335
2020/07/20,15:15:00,210.86,210.98,210.86,210.94,90025
2020/07/20,15:16:00,210.94,211.06,210.87,210.95,116974
2020/07/20,15:17:00,210.95,211.12,210.90,211.02,91227
2020/07/20,15:18:00,211.02,211.40,211.02,211.35,157885
2020/07/20,15:19:00,211.35,211.45,211.23,211.38,117063
2020/07/20,15:20:00,211.38,211.48,211.28,211.38,88385
2020/07/20,15:21:00,211.38,211.41,211.21,211.28,80472
2020/07/20,15:22:00,211.27,211.39,211.24,211.34,87718
2020/07/20,15:23:00,211.34,211.40,211.25,211.32,77047
2020/07/20,15:24:00,211.32,211.35,211.21,211.34,78642
2020/07/20,15:25:00,211.34,211.40,211.22,211.25,67880
2020/07/20,15:26:00,211.25,211.35,211.24,211.35,51592
2020/07/20,15:27:00,211.35,211.48,211.35,211.46,73934
2020/07/20,15:28:00,211.46,211.68,211.46,211.49,106140
2020/07/20,15:29:00,211.49,211.57,211.41,211.55,75638
2020/07/20,15:30:00,211.54,211.62,211.49,211.54,66213
2020/07/20,15:31:00,211.55,211.72,211.52,211.71,98166
2020/07/20,15:32:00,211.69,211.71,211.60,211.68,84297
2020/07/20,15:33:00,211.68,211.86,211.67,211.73,117757
2020/07/20,15:34:00,211.73,211.84,211.73,211.76,84053
2020/07/20,15:35:00,211.76,211.77,211.67,211.72,79809
2020/07/20,15:36:00,211.72,211.84,211.66,211.81,110473
2020/07/20,15:37:00,211.81,211.90,211.74,211.78,80567
2020/07/20,15:38:00,211.78,211.84,211.71,211.75,97912
2020/07/20,15:39:00,211.75,211.92,211.75,211.89,107123
2020/07/20,15:40:00,211.89,211.92,211.79,211.87,87973
2020/07/20,15:41:00,211.87,211.92,211.79,211.79,103820
2020/07/20,15:42:00,211.79,211.87,211.73,211.74,77778
2020/07/20,15:43:00,211.74,211.83,211.70,211.74,115077
2020/07/20,15:44:00,211.73,211.80,211.69,211.71,97721
2020/07/20,15:45:00,211.71,211.80,211.68,211.74,95773
2020/07/20,15:46:00,211.74,211.79,211.68,211.72,86875
2020/07/20,15:47:00,211.72,212.05,211.72,212.03,179687
2020/07/20,15:48:00,212.03,212.13,211.89,212.06,151921
2020/07/20,15:49:00,212.06,212.14,211.92,212.12,118011
2020/07/20,15:50:00,212.12,212.13,212.00,212.08,89627
2020/07/20,15:51:00,212.08,212.30,211.72,211.91,291142
2020/07/20,15:52:00,211.91,212.00,211.73,211.88,167711
2020/07/20,15:53:00,211.86,211.94,211.75,211.94,111690
2020/07/20,15:54:00,211.94,211.96,211.77,211.79,124027
2020/07/20,15:55:00,211.79,211.80,211.60,211.70,202905
2020/07/20,15:56:00,211.70,211.73,211.53,211.68,212172
2020/07/20,15:57:00,211.68,211.81,211.68,211.75,173345
2020/07/20,15:58:00,211.75,211.76,211.64,211.69,207295
2020/07/20,15:59:00,211.69,211.95,211.66,211.92,204909
2020/07/20,16:00:00,211.75,211.92,211.32,211.60,746580
2020/07/21,09:31:00,213.66,213.94,212.60,212.62,327938
2020/07/21,09:32:00,212.62,212.63,211.85,212.04,354083
2020/07/21,09:33:00,212.04,212.14,211.85,211.94,244906
2020/07/21,09:34:00,211.94,212.53,211.64,212.42,324140
2020/07/21,09:35:00,212.42,213.18,212.42,212.91,277298
2020/07/21,09:36:00,212.91,213.01,212.02,212.05,170567
2020/07/21,09:37:00,212.03,212.15,211.74,211.93,222275
2020/07/21,09:38:00,211.93,211.96,211.51,211.54,266427
2020/07/21,09:39:00,211.55,211.64,211.25,211.30,232811
2020/07/21,09:40:00,211.30,211.34,210.63,211.13,333524
2020/07/21,09:41:00,211.13,211.20,210.32,210.35,249874
2020/07/21,09:42:00,210.35,210.65,210.06,210.19,260598
2020/07/21,09:43:00,210.19,210.99,210.17,210.89,247786
2020/07/21,09:44:00,210.88,211.05,210.44,210.62,197998
2020/07/21,09:45:00,210.62,210.69,210.07,210.07,149195
2020/07/21,09:46:00,210.07,210.95,210.06,210.85,158930
2020/07/21,09:47:00,210.85,211.05,210.65,210.96,118308
2020/07/21,09:48:00,210.96,211.38,210.57,211.33,119842
2020/07/21,09:49:00,211.33,211.56,211.26,211.51,161520
2020/07/21,09:50:00,211.52,211.88,211.49,211.80,151466
2020/07/21,09:51:00,211.80,211.84,211.37,211.63,160146
2020/07/21,09:52:00,211.63,211.64,211.19,211.42,169978
2020/07/21,09:53:00,211.42,211.98,211.42,211.98,150126
2020/07/21,09:54:00,211.98,212.34,211.89,212.31,217747
2020/07/21,09:55:00,212.31,212.57,212.24,212.42,143777
2020/07/21,09:56:00,212.42,212.69,212.17,212.21,177079
2020/07/21,09:57:00,212.21,212.42,211.96,212.38,164036
2020/07/21,09:58:00,212.39,212.63,212.27,212.57,166359
2020/07/21,09:59:00,212.57,212.57,211.94,212.08,159304
2020/07/21,10:00:00,212.08,212.16,211.85,211.87,111645
2020/07/21,10:01:00,211.87,211.96,211.24,211.69,212920
2020/07/21,10:02:00,211.69,212.07,211.65,211.81,152018
2020/07/21,10:03:00,211.81,211.84,211.57,211.62,67140
2020/07/21,10:04:00,211.62,211.71,211.43,211.59,89609
2020/07/21,10:05:00,211.59,211.98,211.44,211.98,106014
2020/07/21,10:06:00,211.99,212.02,211.55,211.62,104067
2020/07/21,10:07:00,211.65,211.85,211.55,211.74,84074
2020/07/21,10:08:00,211.74,211.87,211.47,211.71,77749
2020/07/21,10:09:00,211.70,211.87,211.45,211.47,61219
2020/07/21,10:10:00,211.45,211.67,211.35,211.50,72098
2020/07/21,10:11:00,211.50,211.52,211.02,211.13,112362
2020/07/21,10:12:00,211.13,211.26,211.07,211.12,69086
2020/07/21,10:13:00,211.13,211.24,210.90,211.18,93600
2020/07/21,10:14:00,211.18,211.42,211.07,211.35,64278
2020/07/21,10:15:00,211.33,211.35,211.10,211.29,59847
2020/07/21,10:16:00,211.29,211.47,211.24,211.46,60376
2020/07/21,10:17:00,211.46,211.59,211.35,211.49,64711
2020/07/21,10:18:00,211.49,211.85,211.44,211.84,106493
2020/07/21,10:19:00,211.84,212.30,211.84,212.10,108448
2020/07/21,10:20:00,212.10,212.47,212.10,212.44,108239
2020/07/21,10:21:00,212.44,212.49,212.16,212.40,107433
2020/07/21,10:22:00,212.40,212.41,212.15,212.21,58972
2020/07/21,10:23:00,212.21,212.26,212.08,212.11,58678
2020/07/21,10:24:00,212.11,212.15,211.88,211.92,84803
2020/07/21,10:25:00,211.92,212.04,211.60,211.61,96119
2020/07/21,10:26:00,211.61,212.02,211.60,212.00,86231
2020/07/21,10:27:00,212.00,212.02,211.55,211.55,103360
2020/07/21,10:28:00,211.55,211.56,211.15,211.15,126939
2020/07/21,10:29:00,211.15,211.54,211.15,211.52,93382
2020/07/21,10:30:00,211.52,211.67,211.40,211.53,69389
2020/07/21,10:31:00,211.53,211.80,211.53,211.67,60141
2020/07/21,10:32:00,211.67,211.76,211.51,211.63,61830
2020/07/21,10:33:00,211.62,211.80,211.42,211.75,40008
2020/07/21,10:34:00,211.75,211.93,211.46,211.58,54181
2020/07/21,10:35:00,211.58,211.58,211.24,211.39,60697
2020/07/21,10:36:00,211.39,211.56,211.21,211.24,54832
2020/07/21,10:37:00,211.24,211.27,211.05,211.14,89227
2020/07/21,10:38:00,211.13,211.41,210.91,211.30,124136
2020/07/21,10:39:00,211.30,211.42,211.11,211.25,77968
2020/07/21,10:40:00,211.25,211.26,210.96,211.01,103571
2020/07/21,10:41:00,211.01,211.25,210.94,211.01,67730
2020/07/21,10:42:00,211.01,211.08,210.72,210.89,100752
2020/07/21,10:43:00,210.89,210.98,210.46,210.49,127063
2020/07/21,10:44:00,210.49,210.73,210.49,210.57,77248
2020/07/21,10:45:00,210.57,210.63,210.38,210.50,144762
2020/07/21,10:46:00,210.50,210.70,210.47,210.68,62027
2020/07/21,10:47:00,210.68,210.90,210.66,210.79,98196
2020/07/21,10:48:00,210.79,210.88,210.63,210.74,62673
2020/07/21,10:49:00,210.74,210.81,210.52,210.70,81256
2020/07/21,10:50:00,210.67,210.76,210.54,210.66,63569
2020/07/21,10:51:00,210.66,210.97,210.64,210.89,76731
2020/07/21,10:52:00,210.89,211.18,210.88,211.15,90374
2020/07/21,10:53:00,211.15,211.17,210.94,211.16,58141
2020/07/21,10:54:00,211.16,211.29,211.07,211.08,74942
2020/07/21,10:55:00,211.09,211.35,211.06,211.23,60062
2020/07/21,10:56:00,211.23,211.39,211.13,211.32,59699
2020/07/21,10:57:00,211.32,211.34,211.02,211.02,54965
2020/07/21,10:58:00,211.02,211.05,210.82,210.91,74964
2020/07/21,10:59:00,210.91,210.95,210.73,210.87,63466
2020/07/21,11:00:00,210.87,210.89,210.61,210.69,73435
2020/07/21,11:01:00,210.69,210.92,210.67,210.82,62545
2020/07/21,11:02:00,210.83,210.99,210.70,210.90,49529
2020/07/21,11:03:00,210.90,210.90,210.77,210.82,43465
2020/07/21,11:04:00,210.82,210.95,210.70,210.70,48613
2020/07/21,11:05:00,210.71,210.82,210.66,210.71,68336
2020/07/21,11:06:00,210.71,210.76,210.59,210.69,62801
2020/07/21,11:07:00,210.69,210.74,210.55,210.63,49814
2020/07/21,11:08:00,210.63,210.78,210.43,210.73,87380
2020/07/21,11:09:00,210.73,210.76,210.46,210.51,56375
2020/07/21,11:10:00,210.51,210.51,210.21,210.30,89029
2020/07/21,11:11:00,210.30,210.40,210.20,210.21,51507
2020/07/21,11:12:00,210.22,210.22,210.00,210.02,293435
2020/07/21,11:13:00,210.02,210.11,209.80,210.04,156359
2020/07/21,11:14:00,210.04,210.45,210.04,210.33,67426
2020/07/21,11:15:00,210.33,210.56,210.32,210.54,60670
2020/07/21,11:16:00,210.54,210.70,210.39,210.57,48451
2020/07/21,11:17:00,210.56,210.83,210.54,210.67,96164
2020/07/21,11:18:00,210.67,210.67,210.35,210.36,62545
2020/07/21,11:19:00,210.36,210.41,210.12,210.14,58697
2020/07/21,11:20:00,210.14,210.44,210.14,210.37,74532
2020/07/21,11:21:00,210.37,210.65,210.33,210.65,42579
2020/07/21,11:22:00,210.65,210.82,210.60,210.71,55459
2020/07/21,11:23:00,210.71,210.71,210.57,210.63,43690
2020/07/21,11:24:00,210.66,210.66,210.40,210.56,47264
2020/07/21,11:25:00,210.54,210.76,210.50,210.50,37440
2020/07/21,11:26:00,210.50,210.76,210.48,210.61,35023
2020/07/21,11:27:00,210.61,210.62,210.39,210.52,46648
2020/07/21,11:28:00,210.52,210.56,210.16,210.39,67845
2020/07/21,11:29:00,210.39,210.54,210.20,210.21,46762
2020/07/21,11:30:00,210.21,210.46,210.19,210.39,47818
2020/07/21,11:31:00,210.39,210.70,210.36,210.45,58590
2020/07/21,11:32:00,210.45,210.51,210.31,210.40,36834
2020/07/21,11:33:00,210.40,210.51,210.18,210.18,46473
2020/07/21,11:34:00,210.18,210.31,210.16,210.21,64958
2020/07/21,11:35:00,210.21,210.32,210.13,210.16,68742
2020/07/21,11:36:00,210.15,210.15,209.85,209.88,129937
2020/07/21,11:37:00,209.88,209.97,209.78,209.82,88199
2020/07/21,11:38:00,209.82,209.82,209.60,209.77,119303
2020/07/21,11:39:00,209.77,209.84,209.62,209.62,76101
2020/07/21,11:40:00,209.62,209.65,209.36,209.50,125153
2020/07/21,11:41:00,209.50,209.64,209.39,209.57,55657
2020/07/21,11:42:00,209.57,209.73,209.48,209.62,90946
2020/07/21,11:43:00,209.62,209.72,209.57,209.59,54756
2020/07/21,11:44:00,209.59,209.60,209.20,209.22,89625
2020/07/21,11:45:00,209.22,209.40,209.13,209.14,69798
2020/07/21,11:46:00,209.14,209.25,209.07,209.08,87574
2020/07/21,11:47:00,209.08,209.26,208.92,209.19,141823
2020/07/21,11:48:00,209.19,209.34,209.13,209.32,72598
2020/07/21,11:49:00,209.32,209.34,209.10,209.13,55192
2020/07/21,11:50:00,209.12,209.22,209.06,209.14,48224
2020/07/21,11:51:00,209.14,209.23,208.99,209.02,77784
2020/07/21,11:52:00,209.02,209.27,209.02,209.22,46682
2020/07/21,11:53:00,209.21,209.27,209.07,209.18,53588
2020/07/21,11:54:00,209.18,209.23,209.03,209.14,67221
2020/07/21,11:55:00,209.14,209.21,208.92,208.96,76668
2020/07/21,11:56:00,208.96,209.13,208.92,209.01,53573
2020/07/21,11:57:00,209.01,209.10,208.96,208.98,46871
2020/07/21,11:58:00,208.98,209.06,208.80,208.92,75676
2020/07/21,11:59:00,208.92,209.29,208.91,209.27,85649
2020/07/21,12:00:00,209.27,209.41,209.14,209.33,81445
2020/07/21,12:01:00,209.33,209.47,209.24,209.30,51132
2020/07/21,12:02:00,209.30,209.30,209.09,209.18,47184
2020/07/21,12:03:00,209.18,209.26,209.01,209.02,41383
2020/07/21,12:04:00,209.02,209.10,208.85,208.91,64710
2020/07/21,12:05:00,208.93,209.06,208.86,208.94,56538
2020/07/21,12:06:00,208.94,209.10,208.87,208.89,50419
2020/07/21,12:07:00,208.89,208.89,208.47,208.72,162687
2020/07/21,12:08:00,208.72,208.97,208.66,208.97,52442
2020/07/21,12:09:00,208.97,209.11,208.87,209.07,55439
2020/07/21,12:10:00,209.07,209.07,208.84,209.06,75157
2020/07/21,12:11:00,209.05,209.14,209.01,209.06,56309
2020/07/21,12:12:00,209.06,209.32,209.05,209.29,68398
2020/07/21,12:13:00,209.29,209.47,209.23,209.41,63064
2020/07/21,12:14:00,209.41,209.50,209.26,209.34,89194
2020/07/21,12:15:00,209.34,209.67,209.30,209.64,82915
2020/07/21,12:16:00,209.64,209.73,209.56,209.70,68772
2020/07/21,12:17:00,209.71,209.71,209.50,209.56,49460
2020/07/21,12:18:00,209.56,209.57,209.32,209.39,63277
2020/07/21,12:19:00,209.41,209.56,209.37,209.55,34217
2020/07/21,12:20:00,209.55,209.65,209.47,209.49,41610
2020/07/21,12:21:00,209.46,209.58,209.33,209.52,52233
2020/07/21,12:22:00,209.52,209.70,209.51,209.57,46422
2020/07/21,12:23:00,209.57,209.58,209.37,209.48,46107
2020/07/21,12:24:00,209.48,209.58,209.39,209.58,36506
2020/07/21,12:25:00,209.57,209.57,209.42,209.53,45505
2020/07/21,12:26:00,209.52,209.63,209.51,209.57,32136
2020/07/21,12:27:00,209.57,209.72,209.55,209.70,55525
2020/07/21,12:28:00,209.70,209.79,209.60,209.75,39636
2020/07/21,12:29:00,209.75,209.75,209.52,209.53,41103
2020/07/21,12:30:00,209.53,209.81,209.51,209.76,56152
2020/07/21,12:31:00,209.76,209.76,209.60,209.71,32237
2020/07/21,12:32:00,209.71,209.80,209.60,209.76,39211
2020/07/21,12:33:00,209.76,209.90,209.73,209.88,78073
2020/07/21,12:34:00,209.88,209.93,209.74,209.79,71021
2020/07/21,12:35:00,209.80,209.84,209.60,209.61,80502
2020/07/21,12:36:00,209.62,209.72,209.45,209.46,74761
2020/07/21,12:37:00,209.48,209.60,209.46,209.52,28786
2020/07/21,12:38:00,209.51,209.56,209.35,209.53,40859
2020/07/21,12:39:00,209.53,209.54,209.37,209.46,28141
2020/07/21,12:40:00,209.46,209.51,209.34,209.41,37147
2020/07/21,12:41:00,209.41,209.44,209.34,209.39,21028
2020/07/21,12:42:00,209.39,209.39,209.20,209.34,48692
2020/07/21,12:43:00,209.34,209.44,209.34,209.43,27372
2020/07/21,12:44:00,209.43,209.69,209.42,209.66,61667
2020/07/21,12:45:00,209.66,209.89,209.66,209.83,50546
2020/07/21,12:46:00,209.83,209.97,209.83,209.89,47327
2020/07/21,12:47:00,209.89,209.92,209.77,209.82,64197
2020/07/21,12:48:00,209.82,209.87,209.75,209.76,40018
2020/07/21,12:49:00,209.76,209.76,209.54,209.57,50015
2020/07/21,12:50:00,209.57,209.68,209.56,209.59,31897
2020/07/21,12:51:00,209.59,209.76,209.59,209.73,43000
2020/07/21,12:52:00,209.74,209.80,209.60,209.60,35114
2020/07/21,12:53:00,209.60,209.83,209.60,209.75,29840
2020/07/21,12:54:00,209.75,209.85,209.71,209.72,26365
2020/07/21,12:55:00,209.72,209.74,209.61,209.72,38675
2020/07/21,12:56:00,209.72,209.90,209.68,209.90,27537
2020/07/21,12:57:00,209.90,209.94,209.82,209.83,28604
2020/07/21,12:58:00,209.83,209.84,209.67,209.75,36144
2020/07/21,12:59:00,209.76,209.98,209.70,209.98,58663
2020/07/21,13:00:00,209.98,210.12,209.96,210.07,67789
2020/07/21,13:01:00,210.07,210.09,209.91,209.98,46232
2020/07/21,13:02:00,209.98,210.05,209.95,210.03,42237
2020/07/21,13:03:00,210.03,210.04,209.89,209.93,63240
2020/07/21,13:04:00,209.94,209.95,209.84,209.84,62791
2020/07/21,13:05:00,209.84,209.88,209.80,209.82,29815
2020/07/21,13:06:00,209.81,209.87,209.79,209.87,32961
2020/07/21,13:07:00,209.87,209.97,209.87,209.97,33382
2020/07/21,13:08:00,209.97,210.15,209.97,210.12,49606
2020/07/21,13:09:00,210.12,210.19,210.09,210.13,43420
2020/07/21,13:10:00,210.12,210.14,209.92,209.97,61120
2020/07/21,13:11:00,209.97,210.04,209.94,209.96,43141
2020/07/21,13:12:00,209.96,210.04,209.91,209.95,55160
2020/07/21,13:13:00,209.95,210.00,209.92,209.99,26204
2020/07/21,13:14:00,210.00,210.00,209.92,209.92,30828
2020/07/21,13:15:00,209.92,210.03,209.79,209.80,55717
2020/07/21,13:16:00,209.80,209.81,209.58,209.68,97385
2020/07/21,13:17:00,209.67,209.85,209.60,209.81,50804
2020/07/21,13:18:00,209.81,209.89,209.74,209.80,33963
2020/07/21,13:19:00,209.80,209.80,209.62,209.67,41402
2020/07/21,13:20:00,209.67,209.90,209.66,209.86,33935
2020/07/21,13:21:00,209.86,210.00,209.86,209.94,50283
2020/07/21,13:22:00,209.94,210.05,209.91,209.95,32663
2020/07/21,13:23:00,209.95,209.95,209.68,209.69,37700
2020/07/21,13:24:00,209.69,209.73,209.42,209.49,61682
2020/07/21,13:25:00,209.49,209.56,209.41,209.53,51142
2020/07/21,13:26:00,209.53,209.59,209.40,209.50,44117
2020/07/21,13:27:00,209.50,209.55,209.43,209.51,27357
2020/07/21,13:28:00,209.52,209.69,209.49,209.67,52126
2020/07/21,13:29:00,209.67,210.05,209.64,210.00,113359
2020/07/21,13:30:00,210.00,210.08,209.92,210.05,35798
2020/07/21,13:31:00,210.05,210.16,209.98,210.16,113890
2020/07/21,13:32:00,210.14,210.40,210.14,210.38,90456
2020/07/21,13:33:00,210.38,210.56,210.38,210.45,94750
2020/07/21,13:34:00,210.46,210.48,210.30,210.31,38430
2020/07/21,13:35:00,210.31,210.46,210.29,210.43,29592
2020/07/21,13:36:00,210.43,210.60,210.43,210.47,59520
2020/07/21,13:37:00,210.47,210.61,210.47,210.56,42995
2020/07/21,13:38:00,210.56,210.56,210.37,210.47,39929
2020/07/21,13:39:00,210.46,210.49,210.41,210.44,25893
2020/07/21,13:40:00,210.44,210.55,210.43,210.46,30266
2020/07/21,13:41:00,210.46,210.62,210.44,210.60,66898
2020/07/21,13:42:00,210.60,210.61,210.39,210.39,51871
2020/07/21,13:43:00,210.39,210.43,210.34,210.37,30901
2020/07/21,13:44:00,210.37,210.44,210.37,210.40,18086
2020/07/21,13:45:00,210.40,210.49,210.39,210.47,30201
2020/07/21,13:46:00,210.47,210.61,210.44,210.57,29803
2020/07/21,13:47:00,210.57,210.78,210.57,210.77,56293
2020/07/21,13:48:00,210.77,210.78,210.65,210.71,50642
2020/07/21,13:49:00,210.71,210.71,210.60,210.60,46149
2020/07/21,13:50:00,210.61,210.71,210.55,210.67,41119
2020/07/21,13:51:00,210.67,210.79,210.64,210.77,44557
2020/07/21,13:52:00,210.77,210.82,210.56,210.71,107591
2020/07/21,13:53:00,210.71,210.82,210.69,210.74,35350
2020/07/21,13:54:00,210.74,210.82,210.72,210.80,48581
2020/07/21,13:55:00,210.80,210.95,210.79,210.84,112743
2020/07/21,13:56:00,210.84,210.87,210.78,210.79,52694
2020/07/21,13:57:00,210.79,210.80,210.67,210.68,52376
2020/07/21,13:58:00,210.68,210.85,210.64,210.84,38466
2020/07/21,13:59:00,210.84,210.89,210.80,210.85,28848
2020/07/21,14:00:00,210.85,210.91,210.76,210.83,27865
2020/07/21,14:01:00,210.83,211.00,210.79,210.96,48860
2020/07/21,14:02:00,210.96,211.30,210.94,211.01,78334
2020/07/21,14:03:00,211.01,211.11,210.91,211.05,55338
2020/07/21,14:04:00,211.06,211.24,211.04,211.14,64886
2020/07/21,14:05:00,211.14,211.16,211.04,211.07,47539
2020/07/21,14:06:00,211.07,211.15,211.05,211.10,40820
2020/07/21,14:07:00,211.10,211.45,211.09,211.45,84044
2020/07/21,14:08:00,211.45,211.55,211.32,211.52,69358
2020/07/21,14:09:00,211.52,211.52,211.35,211.43,71933
2020/07/21,14:10:00,211.43,211.59,211.37,211.58,48511
2020/07/21,14:11:00,211.58,211.72,211.58,211.71,79200
2020/07/21,14:12:00,211.71,211.73,211.55,211.57,58125
2020/07/21,14:13:00,211.57,211.67,211.47,211.66,67082
2020/07/21,14:14:00,211.66,211.73,211.56,211.61,34882
2020/07/21,14:15:00,211.61,211.65,211.54,211.61,34173
2020/07/21,14:16:00,211.61,211.65,211.57,211.64,28635
2020/07/21,14:17:00,211.64,211.72,211.61,211.69,43524
2020/07/21,14:18:00,211.69,211.70,211.55,211.55,42551
2020/07/21,14:19:00,211.55,211.56,211.28,211.37,108911
2020/07/21,14:20:00,211.38,211.38,211.14,211.19,70968
2020/07/21,14:21:00,211.19,211.46,211.18,211.43,52010
2020/07/21,14:22:00,211.43,211.48,211.35,211.46,40337
2020/07/21,14:23:00,211.46,211.50,211.37,211.46,31566
2020/07/21,14:24:00,211.46,211.59,211.41,211.57,53635
2020/07/21,14:25:00,211.58,211.58,211.37,211.40,58125
2020/07/21,14:26:00,211.40,211.46,211.25,211.46,51001
2020/07/21,14:27:00,211.46,211.47,211.29,211.38,35155
2020/07/21,14:28:00,211.38,211.39,211.17,211.20,38714
2020/07/21,14:29:00,211.20,211.34,211.16,211.16,32491
2020/07/21,14:30:00,211.16,211.28,211.14,211.28,21034
2020/07/21,14:31:00,211.28,211.31,211.15,211.21,21795
2020/07/21,14:32:00,211.21,211.23,211.03,211.04,44995
2020/07/21,14:33:00,211.05,211.06,210.85,210.88,88964
2020/07/21,14:34:00,210.88,210.96,210.66,210.67,71920
2020/07/21,14:35:00,210.67,210.87,210.67,210.84,67122
2020/07/21,14:36:00,210.84,210.97,210.83,210.94,46763
2020/07/21,14:37:00,210.94,210.99,210.86,210.98,38032
2020/07/21,14:38:00,210.99,211.11,210.91,210.99,53435
2020/07/21,14:39:00,210.99,211.03,210.91,210.96,30363
2020/07/21,14:40:00,210.96,211.00,210.90,210.92,55190
2020/07/21,14:41:00,210.92,211.03,210.88,210.90,31889
2020/07/21,14:42:00,210.90,210.99,210.90,210.95,16096
2020/07/21,14:43:00,210.95,210.95,210.73,210.75,55732
2020/07/21,14:44:00,210.75,210.79,210.68,210.76,38227
2020/07/21,14:45:00,210.74,210.75,210.62,210.71,26399
2020/07/21,14:46:00,210.71,210.79,210.69,210.77,26577
2020/07/21,14:47:00,210.77,210.91,210.73,210.90,28024
2020/07/21,14:48:00,210.90,210.96,210.85,210.92,29406
2020/07/21,14:49:00,210.92,210.97,210.82,210.92,58365
2020/07/21,14:50:00,210.92,210.93,210.79,210.88,36336
2020/07/21,14:51:00,210.88,210.94,210.86,210.91,18287
2020/07/21,14:52:00,210.91,210.91,210.76,210.83,35106
2020/07/21,14:53:00,210.83,210.94,210.81,210.88,31017
2020/07/21,14:54:00,210.86,211.03,210.86,211.02,40692
2020/07/21,14:55:00,211.02,211.10,211.00,211.05,68481
2020/07/21,14:56:00,211.05,211.18,210.98,211.01,48897
2020/07/21,14:57:00,211.01,211.01,210.85,210.89,44586
2020/07/21,14:58:00,210.89,210.89,210.66,210.72,66084
2020/07/21,14:59:00,210.72,210.82,210.69,210.78,42817
2020/07/21,15:00:00,210.76,210.80,210.66,210.73,40368
2020/07/21,15:01:00,210.73,210.75,210.59,210.70,54368
2020/07/21,15:02:00,210.70,210.72,210.54,210.69,73443
2020/07/21,15:03:00,210.69,210.79,210.62,210.76,68833
2020/07/21,15:04:00,210.76,210.85,210.75,210.81,60545
2020/07/21,15:05:00,210.81,210.81,210.59,210.64,64337
2020/07/21,15:06:00,210.64,210.71,210.59,210.67,41553
2020/07/21,15:07:00,210.67,210.72,210.58,210.59,33995
2020/07/21,15:08:00,210.58,210.58,210.39,210.42,137999
2020/07/21,15:09:00,210.42,210.42,210.11,210.20,80270
2020/07/21,15:10:00,210.21,210.26,209.98,210.01,89078
2020/07/21,15:11:00,210.01,210.13,209.74,209.77,145291
2020/07/21,15:12:00,209.77,209.85,209.29,209.30,124720
2020/07/21,15:13:00,209.30,209.33,209.07,209.13,162461
2020/07/21,15:14:00,209.14,209.35,209.14,209.34,84846
2020/07/21,15:15:00,209.34,209.50,209.33,209.38,128480
2020/07/21,15:16:00,209.39,209.47,209.20,209.37,87034
2020/07/21,15:17:00,209.37,209.45,209.17,209.19,85384
2020/07/21,15:18:00,209.19,209.39,209.06,209.15,100726
2020/07/21,15:19:00,209.15,209.27,209.05,209.10,90711
2020/07/21,15:20:00,209.10,209.15,209.00,209.09,109178
2020/07/21,15:21:00,209.10,209.12,208.72,208.80,189674
2020/07/21,15:22:00,208.80,209.36,208.79,209.36,148317
2020/07/21,15:23:00,209.32,209.54,209.31,209.45,106425
2020/07/21,15:24:00,209.45,209.66,209.43,209.50,84783
2020/07/21,15:25:00,209.50,209.50,209.30,209.30,97669
2020/07/21,15:26:00,209.30,209.84,209.30,209.84,104240
2020/07/21,15:27:00,209.84,209.86,209.61,209.61,87442
2020/07/21,15:28:00,209.61,209.83,209.60,209.75,75099
2020/07/21,15:29:00,209.76,209.79,209.43,209.45,64427
2020/07/21,15:30:00,209.45,209.47,209.13,209.27,72912
2020/07/21,15:31:00,209.29,209.57,209.15,209.25,66594
2020/07/21,15:32:00,209.25,209.42,209.23,209.38,52871
2020/07/21,15:33:00,209.38,209.50,209.31,209.48,48707
2020/07/21,15:34:00,209.48,209.55,209.30,209.39,63891
2020/07/21,15:35:00,209.39,209.42,208.90,208.98,105786
2020/07/21,15:36:00,209.01,209.07,208.69,208.72,93326
2020/07/21,15:37:00,208.74,208.74,208.52,208.67,87337
2020/07/21,15:38:00,208.67,208.78,208.59,208.70,79652
2020/07/21,15:39:00,208.70,208.93,208.66,208.74,82000
2020/07/21,15:40:00,208.74,208.92,208.71,208.85,78657
2020/07/21,15:41:00,208.85,209.02,208.71,208.81,76288
2020/07/21,15:42:00,208.81,209.15,208.80,209.01,81651
2020/07/21,15:43:00,209.01,209.31,208.94,209.29,125191
2020/07/21,15:44:00,209.29,209.29,209.06,209.14,85575
2020/07/21,15:45:00,209.14,209.24,209.05,209.23,61560
2020/07/21,15:46:00,209.23,209.32,209.11,209.24,69969
2020/07/21,15:47:00,209.24,209.36,209.24,209.31,66160
2020/07/21,15:48:00,209.31,209.47,209.24,209.46,87595
2020/07/21,15:49:00,209.46,209.59,209.41,209.50,68570
2020/07/21,15:50:00,209.50,209.52,209.25,209.41,83925
2020/07/21,15:51:00,209.41,209.41,208.50,208.53,255456
2020/07/21,15:52:00,208.66,208.69,208.25,208.28,202486
2020/07/21,15:53:00,208.28,208.43,208.05,208.32,174926
2020/07/21,15:54:00,208.31,208.67,208.31,208.55,125180
2020/07/21,15:55:00,208.55,208.70,208.41,208.54,174001
2020/07/21,15:56:00,208.56,208.80,208.50,208.71,172985
2020/07/21,15:57:00,208.74,208.76,208.22,208.22,183492
2020/07/21,15:58:00,208.34,208.61,208.31,208.34,238373
2020/07/21,15:59:00,208.54,209.43,208.50,208.75,397688
2020/07/22,09:31:00,209.20,209.50,209.10,209.46,674577
2020/07/22,09:32:00,209.39,210.07,209.39,209.92,291242
2020/07/22,09:33:00,209.81,210.39,209.67,210.18,239697
2020/07/22,09:34:00,210.18,210.70,210.06,210.22,250006
2020/07/22,09:35:00,210.22,210.25,209.76,209.78,181346
2020/07/22,09:36:00,209.78,209.92,209.34,209.35,133286
2020/07/22,09:37:00,209.35,209.67,209.30,209.44,160773
2020/07/22,09:38:00,209.44,209.79,209.34,209.38,185749
2020/07/22,09:39:00,209.38,209.73,209.25,209.63,133814
2020/07/22,09:40:00,209.63,210.13,209.51,210.08,170963
2020/07/22,09:41:00,210.08,210.15,209.57,209.64,110569
2020/07/22,09:42:00,209.64,209.81,209.27,209.40,142467
2020/07/22,09:43:00,209.38,209.90,209.34,209.87,144694
2020/07/22,09:44:00,209.88,209.88,209.50,209.52,102041
2020/07/22,09:45:00,209.52,209.67,209.41,209.52,106413
2020/07/22,09:46:00,209.52,209.75,209.51,209.70,88345
2020/07/22,09:47:00,209.70,209.75,209.57,209.69,76006
2020/07/22,09:48:00,209.69,210.06,209.67,210.06,134863
2020/07/22,09:49:00,210.06,210.06,209.76,209.83,133324
2020/07/22,09:50:00,209.83,209.94,209.59,209.90,76124
2020/07/22,09:51:00,209.90,210.38,209.90,210.34,154376
2020/07/22,09:52:00,210.34,210.37,210.05,210.20,95518
2020/07/22,09:53:00,210.20,210.40,210.16,210.34,89898
2020/07/22,09:54:00,210.35,210.79,210.34,210.72,180176
2020/07/22,09:55:00,210.72,211.01,210.68,210.98,191452
2020/07/22,09:56:00,210.98,211.33,210.92,211.05,218100
2020/07/22,09:57:00,211.03,211.24,211.02,211.08,179898
2020/07/22,09:58:00,211.08,211.11,210.68,210.80,155137
2020/07/22,09:59:00,210.80,210.93,210.58,210.62,94810
2020/07/22,10:00:00,210.62,210.88,210.40,210.41,106575
2020/07/22,10:01:00,210.41,210.95,210.41,210.80,95324
2020/07/22,10:02:00,210.80,211.07,210.80,211.05,94132
2020/07/22,10:03:00,211.06,211.18,211.01,211.12,93507
2020/07/22,10:04:00,211.13,211.49,211.12,211.47,143879
2020/07/22,10:05:00,211.49,211.50,211.27,211.31,123102
2020/07/22,10:06:00,211.30,211.40,211.03,211.33,122915
2020/07/22,10:07:00,211.33,211.63,211.32,211.43,130237
2020/07/22,10:08:00,211.43,211.43,211.16,211.22,83919
2020/07/22,10:09:00,211.22,211.27,210.85,210.85,106346
2020/07/22,10:10:00,210.85,210.89,210.57,210.88,128711
2020/07/22,10:11:00,210.88,211.20,210.88,211.03,121701
2020/07/22,10:12:00,211.03,211.03,210.67,210.86,83298
2020/07/22,10:13:00,210.86,210.88,210.66,210.77,61873
2020/07/22,10:14:00,210.75,210.79,210.53,210.61,109460
2020/07/22,10:15:00,210.61,210.88,210.61,210.77,111347
2020/07/22,10:16:00,210.78,210.98,210.67,210.87,73563
2020/07/22,10:17:00,210.87,210.98,210.78,210.90,65608
2020/07/22,10:18:00,210.90,211.12,210.82,211.04,121997
2020/07/22,10:19:00,211.04,211.13,210.92,211.07,93279
2020/07/22,10:20:00,211.07,211.13,210.97,211.01,64026
2020/07/22,10:21:00,211.01,211.01,210.81,210.85,58015
2020/07/22,10:22:00,210.85,211.04,210.71,210.75,82876
2020/07/22,10:23:00,210.75,210.80,210.55,210.57,76895
2020/07/22,10:24:00,210.57,210.75,210.50,210.75,72373
2020/07/22,10:25:00,210.75,210.84,210.68,210.72,59732
2020/07/22,10:26:00,210.72,210.80,210.57,210.72,49376
2020/07/22,10:27:00,210.72,210.80,210.42,210.59,76665
2020/07/22,10:28:00,210.59,210.69,210.51,210.67,47770
2020/07/22,10:29:00,210.67,210.72,210.54,210.55,35173
2020/07/22,10:30:00,210.55,210.56,210.23,210.33,96826
2020/07/22,10:31:00,210.32,210.53,210.15,210.23,76161
2020/07/22,10:32:00,210.23,210.50,210.22,210.47,81137
2020/07/22,10:33:00,210.47,210.58,210.40,210.53,67484
2020/07/22,10:34:00,210.53,210.56,210.31,210.31,86137
2020/07/22,10:35:00,210.31,210.32,210.07,210.11,104974
2020/07/22,10:36:00,210.11,210.22,210.00,210.21,106289
2020/07/22,10:37:00,210.21,210.32,210.00,210.21,79787
2020/07/22,10:38:00,210.24,210.33,210.08,210.13,57142
2020/07/22,10:39:00,210.13,210.19,210.01,210.19,66194
2020/07/22,10:40:00,210.19,210.24,210.05,210.07,83232
2020/07/22,10:41:00,210.07,210.08,209.61,209.83,153287
2020/07/22,10:42:00,209.83,209.89,209.66,209.79,56584
2020/07/22,10:43:00,209.82,209.99,209.77,209.94,64947
2020/07/22,10:44:00,209.94,209.94,209.70,209.75,65113
2020/07/22,10:45:00,209.75,209.87,209.70,209.81,38150
2020/07/22,10:46:00,209.81,209.92,209.71,209.73,42794
2020/07/22,10:47:00,209.73,209.77,209.55,209.62,75385
2020/07/22,10:48:00,209.62,209.67,209.06,209.06,155242
2020/07/22,10:49:00,209.06,209.09,208.62,208.63,210368
2020/07/22,10:50:00,208.64,208.95,208.39,208.93,163760
2020/07/22,10:51:00,208.95,209.33,208.80,209.26,155209
2020/07/22,10:52:00,209.26,209.42,209.04,209.20,139676
2020/07/22,10:53:00,209.20,209.20,208.77,208.88,110836
2020/07/22,10:54:00,208.88,209.34,208.86,209.31,109284
2020/07/22,10:55:00,209.31,209.33,209.12,209.25,69703
2020/07/22,10:56:00,209.25,209.58,209.22,209.42,120293
2020/07/22,10:57:00,209.38,209.46,209.25,209.26,70694
2020/07/22,10:58:00,209.26,209.40,209.08,209.27,94620
2020/07/22,10:59:00,209.27,209.58,209.25,209.46,116205
2020/07/22,11:00:00,209.44,209.53,209.31,209.47,46726
2020/07/22,11:01:00,209.47,209.53,209.26,209.50,76279
2020/07/22,11:02:00,209.50,209.78,209.50,209.78,73497
2020/07/22,11:03:00,209.78,209.80,209.67,209.74,67551
2020/07/22,11:04:00,209.74,209.77,209.61,209.74,53890
2020/07/22,11:05:00,209.74,210.00,209.72,209.98,85805
2020/07/22,11:06:00,209.98,210.07,209.74,209.79,122244
2020/07/22,11:07:00,209.79,209.81,209.51,209.53,81604
2020/07/22,11:08:00,209.53,209.67,209.38,209.63,91858
2020/07/22,11:09:00,209.63,209.87,209.63,209.74,91058
2020/07/22,11:10:00,209.70,209.89,209.63,209.80,52124
2020/07/22,11:11:00,209.80,209.94,209.74,209.93,74904
2020/07/22,11:12:00,209.93,209.98,209.87,209.92,95265
2020/07/22,11:13:00,209.92,209.93,209.76,209.77,101286
2020/07/22,11:14:00,209.78,209.83,209.24,209.37,108516
2020/07/22,11:15:00,209.37,209.43,209.06,209.09,85058
2020/07/22,11:16:00,209.09,209.38,209.04,209.38,107203
2020/07/22,11:17:00,209.38,209.52,209.33,209.47,58955
2020/07/22,11:18:00,209.47,209.70,209.45,209.54,67158
2020/07/22,11:19:00,209.54,209.81,209.52,209.79,66643
2020/07/22,11:20:00,209.79,209.83,209.61,209.71,45658
2020/07/22,11:21:00,209.70,209.91,209.52,209.85,75534
2020/07/22,11:22:00,209.86,210.01,209.83,209.95,78444
2020/07/22,11:23:00,209.94,210.04,209.90,209.94,54325
2020/07/22,11:24:00,209.95,209.99,209.77,209.85,75885
2020/07/22,11:25:00,209.84,210.00,209.83,209.99,44520
2020/07/22,11:26:00,209.99,210.32,209.98,210.24,105549
2020/07/22,11:27:00,210.24,210.27,210.12,210.21,50675
2020/07/22,11:28:00,210.21,210.51,210.21,210.49,112711
2020/07/22,11:29:00,210.49,210.50,210.24,210.29,224609
2020/07/22,11:30:00,210.29,210.34,210.15,210.27,81745
2020/07/22,11:31:00,210.28,210.40,210.24,210.39,65092
2020/07/22,11:32:00,210.39,210.50,210.34,210.50,69092
2020/07/22,11:33:00,210.50,210.68,210.49,210.54,93829
2020/07/22,11:34:00,210.54,210.68,210.47,210.63,60511
2020/07/22,11:35:00,210.64,210.67,210.16,210.24,91051
2020/07/22,11:36:00,210.24,210.36,210.22,210.30,85578
2020/07/22,11:37:00,210.30,210.45,210.22,210.42,47972
2020/07/22,11:38:00,210.42,210.44,210.13,210.23,95587
2020/07/22,11:39:00,210.22,210.25,210.12,210.20,66714
2020/07/22,11:40:00,210.20,210.38,210.15,210.28,91362
2020/07/22,11:41:00,210.29,210.69,210.27,210.62,119200
2020/07/22,11:42:00,210.62,210.66,210.49,210.55,51374
2020/07/22,11:43:00,210.55,210.59,210.43,210.46,58665
2020/07/22,11:44:00,210.46,210.58,210.45,210.57,37208
2020/07/22,11:45:00,210.57,210.69,210.51,210.61,39587
2020/07/22,11:46:00,210.61,210.70,210.57,210.67,62741
2020/07/22,11:47:00,210.68,210.70,210.62,210.67,48250
2020/07/22,11:48:00,210.67,210.69,210.58,210.65,46392
2020/07/22,11:49:00,210.65,210.70,210.57,210.69,47121
2020/07/22,11:50:00,210.69,210.74,210.47,210.56,47284
2020/07/22,11:51:00,210.56,210.56,210.26,210.37,63244
2020/07/22,11:52:00,210.37,210.43,210.26,210.26,38605
2020/07/22,11:53:00,210.26,210.31,210.18,210.28,70042
2020/07/22,11:54:00,210.28,210.42,210.17,210.22,51571
2020/07/22,11:55:00,210.22,210.41,210.22,210.28,42275
2020/07/22,11:56:00,210.28,210.44,210.21,210.42,44455
2020/07/22,11:57:00,210.42,210.50,210.34,210.40,42929
2020/07/22,11:58:00,210.40,210.42,210.26,210.26,72754
2020/07/22,11:59:00,210.26,210.45,210.26,210.38,55541
2020/07/22,12:00:00,210.38,210.50,210.38,210.50,50921
2020/07/22,12:01:00,210.50,210.53,210.37,210.38,57281
2020/07/22,12:02:00,210.38,210.48,210.23,210.47,98989
2020/07/22,12:03:00,210.47,210.85,210.44,210.83,181169
2020/07/22,12:04:00,210.83,210.83,210.50,210.73,109830
2020/07/22,12:05:00,210.74,210.77,210.55,210.63,106238
2020/07/22,12:06:00,210.63,210.80,210.60,210.72,97042
2020/07/22,12:07:00,210.72,210.90,210.71,210.87,121654
2020/07/22,12:08:00,210.88,210.90,210.77,210.85,70026
2020/07/22,12:09:00,210.85,210.99,210.85,210.92,83994
2020/07/22,12:10:00,210.92,211.03,210.90,211.00,103044
2020/07/22,12:11:00,211.00,211.29,210.98,211.27,126947
2020/07/22,12:12:00,211.27,211.63,211.27,211.57,287137
2020/07/22,12:13:00,211.57,211.69,211.55,211.58,116004
2020/07/22,12:14:00,211.58,211.62,211.37,211.62,110823
2020/07/22,12:15:00,211.58,211.65,211.50,211.51,109107
2020/07/22,12:16:00,211.52,211.75,211.52,211.57,130995
2020/07/22,12:17:00,211.58,211.60,211.28,211.28,107961
2020/07/22,12:18:00,211.31,211.40,211.10,211.34,126080
2020/07/22,12:19:00,211.33,211.38,211.20,211.24,82286
2020/07/22,12:20:00,211.24,211.43,211.23,211.43,66423
2020/07/22,12:21:00,211.43,211.50,211.36,211.40,69357
2020/07/22,12:22:00,211.39,211.45,211.36,211.36,44322
2020/07/22,12:23:00,211.36,211.39,211.25,211.30,48356
2020/07/22,12:24:00,211.30,211.33,211.06,211.08,68462
2020/07/22,12:25:00,211.08,211.23,211.07,211.17,80642
2020/07/22,12:26:00,211.17,211.37,211.16,211.37,62817
2020/07/22,12:27:00,211.37,211.40,211.25,211.33,57606
2020/07/22,12:28:00,211.33,211.34,211.20,211.21,81211
2020/07/22,12:29:00,211.21,211.22,211.00,211.03,69822
2020/07/22,12:30:00,211.02,211.19,211.02,211.15,42030
2020/07/22,12:31:00,211.15,211.26,211.14,211.20,35615
2020/07/22,12:32:00,211.20,211.25,211.19,211.19,35420
2020/07/22,12:33:00,211.19,211.22,211.06,211.20,47903
2020/07/22,12:34:00,211.20,211.20,211.10,211.14,30402
2020/07/22,12:35:00,211.14,211.16,211.04,211.16,48268
2020/07/22,12:36:00,211.16,211.21,211.10,211.10,51340
2020/07/22,12:37:00,211.10,211.13,211.05,211.08,26484
2020/07/22,12:38:00,211.08,211.14,210.95,211.04,86482
2020/07/22,12:39:00,211.04,211.04,210.83,210.92,75743
2020/07/22,12:40:00,210.93,211.03,210.91,210.98,36236
2020/07/22,12:41:00,210.98,210.98,210.82,210.88,66167
2020/07/22,12:42:00,210.88,210.93,210.81,210.92,50404
2020/07/22,12:43:00,210.92,210.94,210.85,210.87,50859
2020/07/22,12:44:00,210.87,210.93,210.81,210.93,50694
2020/07/22,12:45:00,210.93,210.98,210.89,210.91,52549
2020/07/22,12:46:00,210.91,210.92,210.76,210.87,40718
2020/07/22,12:47:00,210.87,210.89,210.81,210.85,38465
2020/07/22,12:48:00,210.85,210.89,210.81,210.85,30701
2020/07/22,12:49:00,210.85,210.98,210.83,210.90,50972
2020/07/22,12:50:00,210.90,211.00,210.90,210.96,56661
2020/07/22,12:51:00,210.96,211.03,210.84,210.85,44593
2020/07/22,12:52:00,210.85,210.95,210.78,210.94,48875
2020/07/22,12:53:00,210.94,211.00,210.90,210.95,65602
2020/07/22,12:54:00,210.96,210.98,210.78,210.85,46726
2020/07/22,12:55:00,210.85,210.85,210.66,210.68,73482
2020/07/22,12:56:00,210.66,210.78,210.64,210.68,44372
2020/07/22,12:57:00,210.68,210.73,210.61,210.69,44986
2020/07/22,12:58:00,210.69,210.78,210.67,210.78,48509
2020/07/22,12:59:00,210.78,210.95,210.76,210.94,78845
2020/07/22,13:00:00,210.94,211.00,210.87,210.95,123004
2020/07/22,13:01:00,210.95,210.97,210.71,210.81,94644
2020/07/22,13:02:00,210.81,210.81,210.51,210.52,74319
2020/07/22,13:03:00,210.51,210.51,210.23,210.24,681303
2020/07/22,13:04:00,210.24,210.25,210.01,210.03,95749
2020/07/22,13:05:00,210.03,210.19,210.02,210.10,136004
2020/07/22,13:06:00,210.10,210.25,210.09,210.10,87797
2020/07/22,13:07:00,210.10,210.13,210.00,210.08,88812
2020/07/22,13:08:00,210.08,210.21,210.07,210.08,41441
2020/07/22,13:09:00,210.08,210.19,210.06,210.18,32260
2020/07/22,13:10:00,210.18,210.25,210.14,210.20,42408
2020/07/22,13:11:00,210.21,210.32,210.19,210.29,39349
2020/07/22,13:12:00,210.28,210.30,210.20,210.23,45588
2020/07/22,13:13:00,210.23,210.42,210.20,210.32,54734
2020/07/22,13:14:00,210.33,210.39,210.21,210.38,54549
2020/07/22,13:15:00,210.38,210.41,210.25,210.27,53671
2020/07/22,13:16:00,210.27,210.29,210.22,210.22,34482
2020/07/22,13:17:00,210.25,210.28,210.20,210.25,26544
2020/07/22,13:18:00,210.25,210.35,210.22,210.29,53827
2020/07/22,13:19:00,210.29,210.41,210.29,210.35,35481
2020/07/22,13:20:00,210.35,210.44,210.33,210.40,123454
2020/07/22,13:21:00,210.40,210.52,210.39,210.41,57976
2020/07/22,13:22:00,210.41,210.52,210.39,210.47,46156
2020/07/22,13:23:00,210.47,210.51,210.40,210.49,43515
2020/07/22,13:24:00,210.49,210.56,210.46,210.51,31073
2020/07/22,13:25:00,210.51,210.52,210.39,210.40,42214
2020/07/22,13:26:00,210.40,210.40,210.07,210.16,78269
2020/07/22,13:27:00,210.16,210.18,209.88,210.06,463431
2020/07/22,13:28:00,210.06,210.07,209.90,209.99,50669
2020/07/22,13:29:00,209.99,209.99,209.83,209.83,54474
2020/07/22,13:30:00,209.83,209.92,209.81,209.90,72857
2020/07/22,13:31:00,209.90,210.04,209.80,209.82,88642
2020/07/22,13:32:00,209.81,209.81,209.58,209.63,112516
2020/07/22,13:33:00,209.63,209.76,209.63,209.64,76513
2020/07/22,13:34:00,209.65,209.66,209.50,209.51,54279
2020/07/22,13:35:00,209.51,209.57,209.45,209.56,95867
2020/07/22,13:36:00,209.56,209.62,209.48,209.62,73080
2020/07/22,13:37:00,209.62,209.68,209.55,209.62,93402
2020/07/22,13:38:00,209.62,209.87,209.62,209.76,96650
2020/07/22,13:39:00,209.75,209.94,209.71,209.91,51934
2020/07/22,13:40:00,209.91,209.97,209.83,209.92,46319
2020/07/22,13:41:00,209.93,210.00,209.88,209.94,51605
2020/07/22,13:42:00,209.94,209.96,209.86,209.90,40140
2020/07/22,13:43:00,209.90,209.99,209.87,209.96,32281
2020/07/22,13:44:00,209.98,209.99,209.90,209.98,59156
2020/07/22,13:45:00,209.98,210.03,209.98,210.00,46927
2020/07/22,13:46:00,210.00,210.03,209.87,209.91,67312
2020/07/22,13:47:00,209.91,209.92,209.77,209.80,51512
2020/07/22,13:48:00,209.80,209.82,209.67,209.72,55326
2020/07/22,13:49:00,209.72,209.72,209.55,209.61,55696
2020/07/22,13:50:00,209.61,209.72,209.45,209.64,111701
2020/07/22,13:51:00,209.65,209.72,209.58,209.72,57079
2020/07/22,13:52:00,209.72,209.78,209.51,209.51,49507
2020/07/22,13:53:00,209.53,209.64,209.42,209.63,95198
2020/07/22,13:54:00,209.63,209.65,209.53,209.60,53671
2020/07/22,13:55:00,209.60,209.66,209.56,209.62,43638
2020/07/22,13:56:00,209.62,209.68,209.46,209.59,65511
2020/07/22,13:57:00,209.59,209.61,209.45,209.59,62714
2020/07/22,13:58:00,209.59,209.71,209.56,209.70,43555
2020/07/22,13:59:00,209.70,209.75,209.56,209.63,72553
2020/07/22,14:00:00,209.63,209.66,209.52,209.64,44980
2020/07/22,14:01:00,209.65,209.98,209.62,209.93,99354
2020/07/22,14:02:00,209.93,210.03,209.91,209.97,88430
2020/07/22,14:03:00,209.97,210.14,209.96,210.12,83605
2020/07/22,14:04:00,210.12,210.23,210.08,210.23,371829
2020/07/22,14:05:00,210.23,210.26,210.21,210.23,89123
2020/07/22,14:06:00,210.23,210.25,209.96,210.07,145437
2020/07/22,14:07:00,210.07,210.07,209.91,209.98,49175
2020/07/22,14:08:00,209.98,210.08,209.98,210.04,144221
2020/07/22,14:09:00,210.04,210.07,210.00,210.04,25366
2020/07/22,14:10:00,210.04,210.10,209.92,210.01,58601
2020/07/22,14:11:00,210.01,210.04,209.79,209.88,44891
2020/07/22,14:12:00,209.88,210.15,209.88,209.91,48682
2020/07/22,14:13:00,209.91,210.03,209.88,209.93,53969
2020/07/22,14:14:00,209.93,209.97,209.85,209.88,87296
2020/07/22,14:15:00,209.88,209.93,209.70,209.80,69727
2020/07/22,14:16:00,209.80,209.91,209.70,209.80,82203
2020/07/22,14:17:00,209.80,210.08,209.75,210.06,89238
2020/07/22,14:18:00,210.06,210.27,210.02,210.26,106378
2020/07/22,14:19:00,210.25,210.42,210.19,210.34,78195
2020/07/22,14:20:00,210.34,210.43,210.32,210.40,83623
2020/07/22,14:21:00,210.40,210.49,210.33,210.44,54912
2020/07/22,14:22:00,210.44,210.46,210.32,210.34,50490
2020/07/22,14:23:00,210.34,210.44,210.31,210.40,64422
2020/07/22,14:24:00,210.40,210.45,210.31,210.32,58812
2020/07/22,14:25:00,210.32,210.36,210.10,210.30,81854
2020/07/22,14:26:00,210.30,210.34,210.15,210.28,63970
2020/07/22,14:27:00,210.28,210.46,210.28,210.44,47850
2020/07/22,14:28:00,210.44,210.49,210.40,210.44,38946
2020/07/22,14:29:00,210.44,210.44,210.31,210.41,55371
2020/07/22,14:30:00,210.40,210.46,210.37,210.42,48477
2020/07/22,14:31:00,210.41,210.45,210.31,210.31,53905
2020/07/22,14:32:00,210.31,210.33,210.13,210.15,78696
2020/07/22,14:33:00,210.16,210.34,210.15,210.31,362484
2020/07/22,14:34:00,210.31,210.54,210.27,210.54,127085
2020/07/22,14:35:00,210.54,210.65,210.50,210.65,78313
2020/07/22,14:36:00,210.65,210.77,210.56,210.77,80010
2020/07/22,14:37:00,210.75,210.89,210.70,210.88,86180
2020/07/22,14:38:00,210.88,211.03,210.88,210.99,97929
2020/07/22,14:39:00,210.99,210.99,210.82,210.85,68638
2020/07/22,14:40:00,210.85,210.94,210.85,210.90,58333
2020/07/22,14:41:00,210.90,210.90,210.73,210.86,60665
2020/07/22,14:42:00,210.86,210.86,210.76,210.81,52335
2020/07/22,14:43:00,210.80,210.91,210.80,210.87,42502
2020/07/22,14:44:00,210.87,210.95,210.84,210.93,39544
2020/07/22,14:45:00,210.93,210.99,210.88,210.94,54541
2020/07/22,14:46:00,210.94,210.95,210.87,210.94,49184
2020/07/22,14:47:00,210.94,210.98,210.90,210.93,41192
2020/07/22,14:48:00,210.93,210.94,210.73,210.76,44849
2020/07/22,14:49:00,210.76,210.80,210.58,210.58,83327
2020/07/22,14:50:00,210.58,210.71,210.54,210.65,49092
2020/07/22,14:51:00,210.65,210.69,210.54,210.64,128281
2020/07/22,14:52:00,210.64,210.64,210.52,210.61,30980
2020/07/22,14:53:00,210.61,210.63,210.56,210.56,24281
2020/07/22,14:54:00,210.56,210.59,210.48,210.54,60552
2020/07/22,14:55:00,210.54,210.74,210.52,210.74,60126
2020/07/22,14:56:00,210.74,210.90,210.74,210.85,95020
2020/07/22,14:57:00,210.85,210.95,210.74,210.77,83174
2020/07/22,14:58:00,210.77,210.84,210.75,210.79,54943
2020/07/22,14:59:00,210.79,210.85,210.62,210.66,68579
2020/07/22,15:00:00,210.66,210.69,210.48,210.56,409281
2020/07/22,15:01:00,210.56,210.66,210.55,210.57,78758
2020/07/22,15:02:00,210.56,210.63,210.52,210.62,50022
2020/07/22,15:03:00,210.62,210.70,210.56,210.70,57083
2020/07/22,15:04:00,210.70,210.80,210.66,210.77,55689
2020/07/22,15:05:00,210.77,210.80,210.70,210.74,59528
2020/07/22,15:06:00,210.74,210.89,210.71,210.88,49735
2020/07/22,15:07:00,210.88,211.11,210.87,211.09,95026
2020/07/22,15:08:00,211.09,211.16,211.01,211.11,96914
2020/07/22,15:09:00,211.11,211.14,211.01,211.10,67472
2020/07/22,15:10:00,211.11,211.28,211.10,211.27,103930
2020/07/22,15:11:00,211.27,211.30,211.10,211.14,98687
2020/07/22,15:12:00,211.14,211.24,211.03,211.16,111071
2020/07/22,15:13:00,211.16,211.33,211.14,211.31,119784
2020/07/22,15:14:00,211.31,211.37,211.29,211.36,68158
2020/07/22,15:15:00,211.36,211.58,211.26,211.32,147036
2020/07/22,15:16:00,211.31,211.46,211.27,211.45,80521
2020/07/22,15:17:00,211.45,211.66,211.45,211.61,323993
2020/07/22,15:18:00,211.61,211.69,211.60,211.64,90219
2020/07/22,15:19:00,211.64,211.73,211.51,211.55,127437
2020/07/22,15:20:00,211.56,211.59,211.34,211.44,131215
2020/07/22,15:21:00,211.44,211.51,211.31,211.46,84638
2020/07/22,15:22:00,211.46,211.56,211.37,211.38,65158
2020/07/22,15:23:00,211.38,211.42,211.31,211.35,57529
2020/07/22,15:24:00,211.35,211.35,211.10,211.24,106897
2020/07/22,15:25:00,211.24,211.30,211.17,211.19,62476
2020/07/22,15:26:00,211.19,211.34,211.14,211.28,73790
2020/07/22,15:27:00,211.29,211.37,211.16,211.16,76174
2020/07/22,15:28:00,211.16,211.17,210.85,210.91,121730
2020/07/22,15:29:00,210.92,210.96,210.72,210.74,105176
2020/07/22,15:30:00,210.74,210.88,210.64,210.70,294067
2020/07/22,15:31:00,210.70,210.90,210.60,210.63,106289
2020/07/22,15:32:00,210.63,210.86,210.59,210.85,91836
2020/07/22,15:33:00,210.85,210.98,210.84,210.91,90865
2020/07/22,15:34:00,210.91,210.93,210.78,210.81,84742
2020/07/22,15:35:00,210.81,210.90,210.78,210.88,45937
2020/07/22,15:36:00,210.88,211.13,210.88,211.13,122231
2020/07/22,15:37:00,211.13,211.30,211.05,211.26,105795
2020/07/22,15:38:00,211.26,211.34,211.24,211.27,99109
2020/07/22,15:39:00,211.27,211.29,211.05,211.11,157371
2020/07/22,15:40:00,211.10,211.22,211.08,211.16,81921
2020/07/22,15:41:00,211.16,211.29,211.16,211.26,74098
2020/07/22,15:42:00,211.26,211.33,211.22,211.25,104867
2020/07/22,15:43:00,211.25,211.28,211.14,211.28,104691
2020/07/22,15:44:00,211.29,211.49,211.29,211.47,133299
2020/07/22,15:45:00,211.47,211.52,211.43,211.47,315421
2020/07/22,15:46:00,211.46,211.60,211.37,211.51,176020
2020/07/22,15:47:00,211.50,211.57,211.45,211.54,126751
2020/07/22,15:48:00,211.54,211.69,211.50,211.66,138605
2020/07/22,15:49:00,211.66,211.70,211.60,211.64,128396
2020/07/22,15:50:00,211.65,211.98,211.63,211.75,272784
2020/07/22,15:51:00,211.75,212.30,211.75,212.16,500427
2020/07/22,15:52:00,212.16,212.18,211.88,211.92,263321
2020/07/22,15:53:00,211.92,211.99,211.72,211.75,256488
2020/07/22,15:54:00,211.75,211.96,211.62,211.87,236563
2020/07/22,15:55:00,211.88,211.89,211.71,211.77,202519
2020/07/22,15:56:00,211.77,211.85,211.50,211.50,310664
2020/07/22,15:57:00,211.50,211.62,211.35,211.47,302750
2020/07/22,15:58:00,211.47,211.47,211.22,211.38,265344
2020/07/22,15:59:00,211.38,211.63,211.30,211.62,225460
2020/07/22,16:00:00,211.71,211.92,211.50,211.75,603213
2020/07/23,09:31:00,207.19,207.85,206.91,207.78,540804
2020/07/23,09:32:00,207.78,208.25,207.46,208.21,366376
2020/07/23,09:33:00,208.21,208.68,208.14,208.65,453724
2020/07/23,09:34:00,208.65,208.70,208.03,208.07,325818
2020/07/23,09:35:00,208.07,208.44,207.63,208.00,406357
2020/07/23,09:36:00,208.00,208.90,207.94,208.47,452439
2020/07/23,09:37:00,208.52,209.57,208.47,209.51,589685
2020/07/23,09:38:00,209.51,209.54,208.89,209.25,427324
2020/07/23,09:39:00,209.25,209.42,209.05,209.27,312818
2020/07/23,09:40:00,209.27,209.39,208.35,209.00,422079
2020/07/23,09:41:00,209.00,209.74,208.87,209.42,441323
2020/07/23,09:42:00,209.39,209.75,209.39,209.72,277958
2020/07/23,09:43:00,209.72,209.72,208.99,209.42,365611
2020/07/23,09:44:00,209.43,209.66,209.26,209.41,226167
2020/07/23,09:45:00,209.41,209.91,209.22,209.82,324264
2020/07/23,09:46:00,209.82,210.31,209.74,210.19,434218
2020/07/23,09:47:00,210.19,210.67,210.11,210.56,383564
2020/07/23,09:48:00,210.56,210.89,210.40,210.53,488840
2020/07/23,09:49:00,210.53,210.89,210.40,210.83,270128
2020/07/23,09:50:00,210.83,210.92,210.15,210.39,319353
2020/07/23,09:51:00,210.39,210.69,210.23,210.28,234139
2020/07/23,09:52:00,210.26,210.36,210.11,210.13,199116
2020/07/23,09:53:00,210.13,210.18,209.68,209.77,362860
2020/07/23,09:54:00,209.77,209.86,209.58,209.83,296723
2020/07/23,09:55:00,209.83,209.86,209.35,209.57,297031
2020/07/23,09:56:00,209.57,209.93,209.35,209.89,228160
2020/07/23,09:57:00,209.89,209.92,209.42,209.73,162110
2020/07/23,09:58:00,209.74,209.75,209.26,209.72,210982
2020/07/23,09:59:00,209.72,209.99,209.69,209.76,153675
2020/07/23,10:00:00,209.76,209.78,209.52,209.65,124677
2020/07/23,10:01:00,209.65,209.67,209.30,209.32,187779
2020/07/23,10:02:00,209.32,209.50,209.11,209.31,172878
2020/07/23,10:03:00,209.31,209.46,209.12,209.25,174869
2020/07/23,10:04:00,209.27,209.33,208.62,208.69,322332
2020/07/23,10:05:00,208.68,209.00,208.59,208.94,220447
2020/07/23,10:06:00,208.94,209.38,208.94,209.21,162855
2020/07/23,10:07:00,209.21,209.22,208.94,208.95,106150
2020/07/23,10:08:00,208.95,208.99,208.66,208.71,152986
2020/07/23,10:09:00,208.71,208.93,208.66,208.72,159066
2020/07/23,10:10:00,208.72,209.02,208.72,208.87,108347
2020/07/23,10:11:00,208.86,209.00,208.67,208.77,118807
2020/07/23,10:12:00,208.77,208.77,208.07,208.19,326200
2020/07/23,10:13:00,208.17,208.41,208.05,208.16,224246
2020/07/23,10:14:00,208.16,208.20,207.78,207.93,304734
2020/07/23,10:15:00,207.93,208.08,207.64,207.89,205364
2020/07/23,10:16:00,207.90,208.11,207.69,207.80,254989
2020/07/23,10:17:00,207.80,208.36,207.78,208.19,206946
2020/07/23,10:18:00,208.18,208.34,208.04,208.21,150520
2020/07/23,10:19:00,208.24,208.38,207.82,207.86,195880
2020/07/23,10:20:00,207.88,207.89,207.15,207.31,318688
2020/07/23,10:21:00,207.32,207.70,207.31,207.60,177594
2020/07/23,10:22:00,207.60,207.89,207.54,207.72,146087
2020/07/23,10:23:00,207.72,207.79,207.36,207.78,169827
2020/07/23,10:24:00,207.78,207.97,207.65,207.94,118267
2020/07/23,10:25:00,207.94,208.24,207.84,208.24,133753
2020/07/23,10:26:00,208.24,208.46,208.15,208.31,158103
2020/07/23,10:27:00,208.32,208.32,208.05,208.29,107823
2020/07/23,10:28:00,208.29,208.30,208.14,208.15,132302
2020/07/23,10:29:00,208.15,208.37,208.07,208.37,156977
2020/07/23,10:30:00,208.36,208.65,208.32,208.65,175716
2020/07/23,10:31:00,208.65,208.74,208.44,208.48,115693
2020/07/23,10:32:00,208.48,208.84,208.48,208.80,106711
2020/07/23,10:33:00,208.80,208.81,208.55,208.56,88669
2020/07/23,10:34:00,208.56,208.56,208.15,208.24,140805
2020/07/23,10:35:00,208.24,208.24,208.01,208.12,91419
2020/07/23,10:36:00,208.12,208.38,208.12,208.27,69692
2020/07/23,10:37:00,208.27,208.47,208.20,208.40,81492
2020/07/23,10:38:00,208.40,208.43,208.09,208.29,60453
2020/07/23,10:39:00,208.32,208.32,208.00,208.01,52427
2020/07/23,10:40:00,208.01,208.01,207.51,207.79,161169
2020/07/23,10:41:00,207.79,208.20,207.79,208.02,125018
2020/07/23,10:42:00,208.02,208.04,207.84,207.98,61163
2020/07/23,10:43:00,207.98,208.10,207.79,207.90,76702
2020/07/23,10:44:00,207.90,208.07,207.81,208.02,79963
2020/07/23,10:45:00,208.01,208.04,207.77,207.86,69445
2020/07/23,10:46:00,207.87,207.94,207.63,207.85,110498
2020/07/23,10:47:00,207.85,208.30,207.85,208.09,134830
2020/07/23,10:48:00,208.09,208.23,208.07,208.11,55976
2020/07/23,10:49:00,208.12,208.28,208.08,208.20,72224
2020/07/23,10:50:00,208.20,208.40,208.20,208.34,73654
2020/07/23,10:51:00,208.34,208.38,208.21,208.28,81197
2020/07/23,10:52:00,208.29,208.34,208.01,208.01,60017
2020/07/23,10:53:00,208.03,208.05,207.79,207.92,137021
2020/07/23,10:54:00,207.92,207.93,207.52,207.53,111999
2020/07/23,10:55:00,207.53,207.76,207.33,207.76,201894
2020/07/23,10:56:00,207.76,207.94,207.69,207.79,92038
2020/07/23,10:57:00,207.80,208.04,207.76,208.03,95994
2020/07/23,10:58:00,208.03,208.05,207.75,207.87,74119
2020/07/23,10:59:00,207.87,207.94,207.56,207.60,84431
2020/07/23,11:00:00,207.61,207.81,207.60,207.81,106844
2020/07/23,11:01:00,207.81,208.03,207.69,208.01,84239
2020/07/23,11:02:00,208.01,208.27,207.93,208.11,125934
2020/07/23,11:03:00,208.11,208.11,207.95,208.02,65759
2020/07/23,11:04:00,208.01,208.14,207.83,207.84,89856
2020/07/23,11:05:00,207.85,207.85,207.56,207.78,104016
2020/07/23,11:06:00,207.80,207.81,207.50,207.74,143874
2020/07/23,11:07:00,207.74,207.99,207.70,207.70,98100
2020/07/23,11:08:00,207.72,207.89,207.69,207.77,65790
2020/07/23,11:09:00,207.78,207.78,207.61,207.67,67911
2020/07/23,11:10:00,207.67,207.81,207.66,207.78,83560
2020/07/23,11:11:00,207.78,207.95,207.74,207.94,63399
2020/07/23,11:12:00,207.94,208.09,207.92,207.93,89886
2020/07/23,11:13:00,207.93,208.08,207.91,208.01,55793
2020/07/23,11:14:00,208.01,208.07,207.96,208.00,65235
2020/07/23,11:15:00,208.00,208.01,207.83,207.84,92030
2020/07/23,11:16:00,207.84,208.02,207.74,207.87,79697
2020/07/23,11:17:00,207.87,208.02,207.87,207.91,49828
2020/07/23,11:18:00,207.91,208.01,207.86,207.86,54438
2020/07/23,11:19:00,207.86,208.01,207.83,207.97,42021
2020/07/23,11:20:00,207.97,208.03,207.88,208.02,55314
2020/07/23,11:21:00,208.02,208.13,207.72,207.82,137451
2020/07/23,11:22:00,207.85,207.95,207.77,207.78,56343
2020/07/23,11:23:00,207.82,207.85,207.69,207.71,56604
2020/07/23,11:24:00,207.71,207.71,207.38,207.49,143883
2020/07/23,11:25:00,207.49,207.57,207.32,207.37,101933
2020/07/23,11:26:00,207.37,207.61,207.37,207.40,78524
2020/07/23,11:27:00,207.40,207.57,207.37,207.55,70604
2020/07/23,11:28:00,207.55,207.57,207.45,207.48,67792
2020/07/23,11:29:00,207.48,207.49,207.35,207.46,68644
2020/07/23,11:30:00,207.46,207.47,207.27,207.41,88312
2020/07/23,11:31:00,207.41,207.46,207.16,207.19,88696
2020/07/23,11:32:00,207.21,207.32,207.06,207.14,103457
2020/07/23,11:33:00,207.14,207.32,207.09,207.20,152025
2020/07/23,11:34:00,207.20,207.36,207.20,207.27,106126
2020/07/23,11:35:00,207.27,207.30,207.06,207.09,88468
2020/07/23,11:36:00,207.09,207.16,206.97,207.16,252690
2020/07/23,11:37:00,207.16,207.25,207.13,207.23,65381
2020/07/23,11:38:00,207.23,207.43,207.22,207.28,74648
2020/07/23,11:39:00,207.28,207.32,207.18,207.24,69803
2020/07/23,11:40:00,207.24,207.40,207.18,207.26,103507
2020/07/23,11:41:00,207.26,207.27,207.12,207.15,81878
2020/07/23,11:42:00,207.15,207.27,207.12,207.24,96326
2020/07/23,11:43:00,207.24,207.55,207.24,207.50,105778
2020/07/23,11:44:00,207.50,207.59,207.49,207.55,99822
2020/07/23,11:45:00,207.55,207.66,207.49,207.54,132793
2020/07/23,11:46:00,207.54,207.67,207.46,207.59,104319
2020/07/23,11:47:00,207.59,207.66,207.51,207.62,54944
2020/07/23,11:48:00,207.62,207.97,207.62,207.89,196152
2020/07/23,11:49:00,207.89,207.91,207.73,207.77,90138
2020/07/23,11:50:00,207.77,208.01,207.76,208.00,128032
2020/07/23,11:51:00,208.00,208.01,207.84,207.91,107929
2020/07/23,11:52:00,207.91,208.00,207.62,207.75,103270
2020/07/23,11:53:00,207.75,207.84,207.49,207.84,117209
2020/07/23,11:54:00,207.84,207.91,207.77,207.82,58322
2020/07/23,11:55:00,207.82,207.86,207.71,207.81,63473
2020/07/23,11:56:00,207.82,208.01,207.81,207.86,137919
2020/07/23,11:57:00,207.86,208.07,207.76,207.86,170906
2020/07/23,11:58:00,207.86,207.89,207.60,207.61,107035
2020/07/23,11:59:00,207.61,207.73,207.47,207.54,98525
2020/07/23,12:00:00,207.54,207.77,207.54,207.63,70521
2020/07/23,12:01:00,207.64,207.65,207.27,207.27,93846
2020/07/23,12:02:00,207.27,207.29,207.12,207.23,115221
2020/07/23,12:03:00,207.23,207.23,206.66,206.66,269798
2020/07/23,12:04:00,206.66,206.69,206.27,206.41,246234
2020/07/23,12:05:00,206.41,206.53,206.08,206.17,163751
2020/07/23,12:06:00,206.16,206.49,206.09,206.45,147155
2020/07/23,12:07:00,206.45,206.53,206.08,206.20,146680
2020/07/23,12:08:00,206.20,206.27,206.01,206.07,128680
2020/07/23,12:09:00,206.07,206.29,205.78,205.81,326335
2020/07/23,12:10:00,205.81,206.08,205.76,205.93,156606
2020/07/23,12:11:00,205.93,206.14,205.73,206.11,167042
2020/07/23,12:12:00,206.11,206.30,206.06,206.10,115346
2020/07/23,12:13:00,206.11,206.11,205.88,205.94,91941
2020/07/23,12:14:00,205.94,206.13,205.93,206.10,194426
2020/07/23,12:15:00,206.10,206.35,206.02,206.34,190966
2020/07/23,12:16:00,206.34,206.35,206.17,206.23,126469
2020/07/23,12:17:00,206.23,206.39,206.05,206.29,115911
2020/07/23,12:18:00,206.29,206.53,206.21,206.38,123518
2020/07/23,12:19:00,206.38,206.44,206.27,206.39,94542
2020/07/23,12:20:00,206.39,206.49,206.28,206.32,101981
2020/07/23,12:21:00,206.32,206.50,206.22,206.44,110461
2020/07/23,12:22:00,206.44,206.50,206.38,206.44,129285
2020/07/23,12:23:00,206.44,206.45,206.03,206.10,99958
2020/07/23,12:24:00,206.10,206.21,205.62,205.64,215611
2020/07/23,12:25:00,205.64,205.72,205.42,205.42,226517
2020/07/23,12:26:00,205.42,205.63,205.35,205.52,142655
2020/07/23,12:27:00,205.53,205.78,205.39,205.44,127491
2020/07/23,12:28:00,205.44,205.87,205.43,205.84,123118
2020/07/23,12:29:00,205.84,205.90,205.71,205.72,87761
2020/07/23,12:30:00,205.72,205.73,205.55,205.59,84074
2020/07/23,12:31:00,205.59,205.75,205.51,205.68,65546
2020/07/23,12:32:00,205.68,205.82,205.48,205.50,94109
2020/07/23,12:33:00,205.50,205.65,205.43,205.51,88637
2020/07/23,12:34:00,205.51,205.68,205.35,205.39,111034
2020/07/23,12:35:00,205.40,205.49,205.18,205.19,175822
2020/07/23,12:36:00,205.19,205.36,205.05,205.08,204335
2020/07/23,12:37:00,205.08,205.11,204.97,205.01,531634
2020/07/23,12:38:00,205.01,205.32,204.99,205.11,170691
2020/07/23,12:39:00,205.11,205.11,204.51,204.89,335674
2020/07/23,12:40:00,204.89,204.91,204.73,204.77,101128
2020/07/23,12:41:00,204.76,205.08,204.68,205.02,186916
2020/07/23,12:42:00,205.02,205.17,205.01,205.05,151339
2020/07/23,12:43:00,205.06,205.13,204.98,205.03,106839
2020/07/23,12:44:00,205.03,205.13,204.92,205.11,76335
2020/07/23,12:45:00,205.11,205.40,205.06,205.23,146816
2020/07/23,12:46:00,205.23,205.43,205.21,205.34,78561
2020/07/23,12:47:00,205.34,205.34,205.04,205.10,98328
2020/07/23,12:48:00,205.10,205.14,204.81,205.06,135537
2020/07/23,12:49:00,205.06,205.07,204.70,204.98,123453
2020/07/23,12:50:00,204.98,205.01,204.59,204.73,137398
2020/07/23,12:51:00,204.73,204.85,204.42,204.73,248622
2020/07/23,12:52:00,204.73,204.92,204.69,204.84,115767
2020/07/23,12:53:00,204.83,204.96,204.70,204.95,102682
2020/07/23,12:54:00,204.96,205.14,204.72,204.72,154508
2020/07/23,12:55:00,204.72,204.79,204.50,204.70,128385
2020/07/23,12:56:00,204.67,205.21,204.58,205.21,121221
2020/07/23,12:57:00,205.21,205.35,205.12,205.26,121238
2020/07/23,12:58:00,205.26,205.44,205.19,205.40,126238
2020/07/23,12:59:00,205.41,205.65,205.41,205.58,147597
2020/07/23,13:00:00,205.58,205.67,205.51,205.60,95524
2020/07/23,13:01:00,205.60,205.90,205.48,205.84,127099
2020/07/23,13:02:00,205.84,206.08,205.84,206.05,172297
2020/07/23,13:03:00,206.05,206.07,205.89,206.02,79211
2020/07/23,13:04:00,206.02,206.30,206.01,206.23,117560
2020/07/23,13:05:00,206.23,206.26,206.14,206.19,97506
2020/07/23,13:06:00,206.19,206.20,206.00,206.05,105445
2020/07/23,13:07:00,206.05,206.22,206.02,206.08,65462
2020/07/23,13:08:00,206.08,206.20,205.94,205.99,77363
2020/07/23,13:09:00,206.01,206.03,205.77,205.80,81485
2020/07/23,13:10:00,205.80,205.95,205.77,205.83,127582
2020/07/23,13:11:00,205.83,205.84,205.67,205.80,58438
2020/07/23,13:12:00,205.80,205.84,205.59,205.79,68447
2020/07/23,13:13:00,205.79,205.98,205.66,205.97,57439
2020/07/23,13:14:00,205.97,206.15,205.94,205.99,80944
2020/07/23,13:15:00,205.99,206.01,205.72,205.78,58019
2020/07/23,13:16:00,205.79,205.88,205.73,205.84,41927
2020/07/23,13:17:00,205.84,205.84,205.51,205.54,63366
2020/07/23,13:18:00,205.54,205.78,205.52,205.78,70722
2020/07/23,13:19:00,205.78,206.09,205.78,206.08,97434
2020/07/23,13:20:00,206.08,206.08,205.78,206.02,167040
2020/07/23,13:21:00,206.02,206.15,205.73,205.79,191410
2020/07/23,13:22:00,205.79,205.79,205.50,205.57,91120
2020/07/23,13:23:00,205.57,205.62,205.31,205.35,94879
2020/07/23,13:24:00,205.35,205.45,205.26,205.40,76580
2020/07/23,13:25:00,205.44,205.51,205.17,205.17,52621
2020/07/23,13:26:00,205.17,205.35,205.10,205.32,84566
2020/07/23,13:27:00,205.32,205.40,205.25,205.35,59941
2020/07/23,13:28:00,205.35,205.37,205.21,205.27,66832
2020/07/23,13:29:00,205.27,205.37,205.22,205.28,47884
2020/07/23,13:30:00,205.28,205.34,205.17,205.19,58056
2020/07/23,13:31:00,205.19,205.35,205.03,205.25,80062
2020/07/23,13:32:00,205.26,205.38,205.15,205.33,70647
2020/07/23,13:33:00,205.33,205.35,204.97,205.03,104867
2020/07/23,13:34:00,205.03,205.04,204.67,204.83,149749
2020/07/23,13:35:00,204.83,204.83,204.63,204.75,93184
2020/07/23,13:36:00,204.75,204.99,204.72,204.78,415527
2020/07/23,13:37:00,204.78,204.85,204.59,204.64,97789
2020/07/23,13:38:00,204.64,204.64,204.28,204.29,168930
2020/07/23,13:39:00,204.29,204.74,204.22,204.64,279104
2020/07/23,13:40:00,204.67,204.71,204.53,204.57,73351
2020/07/23,13:41:00,204.57,204.60,204.22,204.23,143321
2020/07/23,13:42:00,204.23,204.29,203.77,204.16,352813
2020/07/23,13:43:00,204.16,204.24,203.85,203.88,126440
2020/07/23,13:44:00,203.89,204.03,203.74,203.95,146764
2020/07/23,13:45:00,203.95,204.08,203.83,204.07,98055
2020/07/23,13:46:00,204.07,204.43,203.92,204.25,135384
2020/07/23,13:47:00,204.26,204.34,204.09,204.20,99113
2020/07/23,13:48:00,204.20,204.20,203.88,204.01,108467
2020/07/23,13:49:00,204.01,204.01,203.49,203.56,227611
2020/07/23,13:50:00,203.56,203.73,203.50,203.51,177071
2020/07/23,13:51:00,203.51,203.78,203.35,203.74,176464
2020/07/23,13:52:00,203.75,204.10,203.72,204.02,143947
2020/07/23,13:53:00,204.02,204.07,203.91,204.02,123124
2020/07/23,13:54:00,204.02,204.08,203.94,203.98,101002
2020/07/23,13:55:00,203.97,204.12,203.96,204.04,74319
2020/07/23,13:56:00,204.04,204.21,203.73,204.13,181881
2020/07/23,13:57:00,204.13,204.39,204.11,204.17,162300
2020/07/23,13:58:00,204.17,204.46,204.12,204.45,100191
2020/07/23,13:59:00,204.45,204.59,204.26,204.30,135894
2020/07/23,14:00:00,204.30,204.47,204.30,204.44,79509
2020/07/23,14:01:00,204.44,204.44,203.94,203.97,126313
2020/07/23,14:02:00,203.97,204.14,203.75,203.75,143198
2020/07/23,14:03:00,203.75,203.78,203.10,203.31,263588
2020/07/23,14:04:00,203.32,203.43,203.21,203.42,146257
2020/07/23,14:05:00,203.42,203.50,203.10,203.10,210046
2020/07/23,14:06:00,203.10,203.50,203.07,203.33,156341
2020/07/23,14:07:00,203.34,203.45,203.04,203.20,148173
2020/07/23,14:08:00,203.20,203.89,203.20,203.67,204137
2020/07/23,14:09:00,203.68,203.72,203.35,203.40,87339
2020/07/23,14:10:00,203.40,203.64,203.30,203.34,146979
2020/07/23,14:11:00,203.34,203.34,203.06,203.18,144570
2020/07/23,14:12:00,203.18,203.27,202.82,202.89,301931
2020/07/23,14:13:00,202.89,203.09,202.88,202.95,136934
2020/07/23,14:14:00,202.98,203.04,202.79,202.90,217797
2020/07/23,14:15:00,202.90,203.19,202.87,203.14,125996
2020/07/23,14:16:00,203.14,203.23,202.66,202.67,208232
2020/07/23,14:17:00,202.67,202.97,202.49,202.62,204934
2020/07/23,14:18:00,202.62,202.78,202.48,202.70,189877
2020/07/23,14:19:00,202.70,203.20,202.70,203.16,209113
2020/07/23,14:20:00,203.16,203.21,202.91,203.00,208856
2020/07/23,14:21:00,203.00,203.08,202.91,203.03,115342
2020/07/23,14:22:00,203.03,203.05,202.67,202.73,131781
2020/07/23,14:23:00,202.73,203.13,202.61,203.09,170464
2020/07/23,14:24:00,203.09,203.12,202.84,203.03,127549
2020/07/23,14:25:00,203.03,203.43,202.92,203.42,176375
2020/07/23,14:26:00,203.42,203.43,203.21,203.25,122560
2020/07/23,14:27:00,203.25,203.39,203.21,203.29,206021
2020/07/23,14:28:00,203.29,203.36,203.14,203.33,123666
2020/07/23,14:29:00,203.33,203.41,203.23,203.26,121510
2020/07/23,14:30:00,203.26,203.31,203.05,203.20,116265
2020/07/23,14:31:00,203.20,203.44,203.08,203.21,143298
2020/07/23,14:32:00,203.21,203.22,202.83,203.11,175472
2020/07/23,14:33:00,203.11,204.60,203.11,203.59,225875
2020/07/23,14:34:00,203.59,203.86,203.56,203.59,120197
2020/07/23,14:35:00,203.59,203.77,203.44,203.69,103084
2020/07/23,14:36:00,203.69,203.78,203.47,203.70,109553
2020/07/23,14:37:00,203.70,203.78,203.52,203.54,110520
2020/07/23,14:38:00,203.54,203.54,203.13,203.39,157585
2020/07/23,14:39:00,203.39,203.42,203.00,203.01,159440
2020/07/23,14:40:00,203.01,203.22,202.59,202.59,181037
2020/07/23,14:41:00,202.62,202.96,202.60,202.80,107287
2020/07/23,14:42:00,202.80,203.18,202.79,203.02,95793
2020/07/23,14:43:00,203.02,203.19,202.97,203.06,87821
2020/07/23,14:44:00,203.06,203.06,202.70,203.00,119166
2020/07/23,14:45:00,203.00,203.29,202.87,202.96,106470
2020/07/23,14:46:00,202.96,203.14,202.75,202.79,156658
2020/07/23,14:47:00,202.79,203.00,202.72,202.95,88193
2020/07/23,14:48:00,202.95,203.18,202.84,203.12,82460
2020/07/23,14:49:00,203.12,203.23,203.08,203.08,176532
2020/07/23,14:50:00,203.08,203.19,202.98,203.11,184649
2020/07/23,14:51:00,203.11,203.28,203.07,203.13,107846
2020/07/23,14:52:00,203.13,203.17,203.02,203.13,135710
2020/07/23,14:53:00,203.13,203.14,203.04,203.09,77425
2020/07/23,14:54:00,203.08,203.18,203.05,203.14,77517
2020/07/23,14:55:00,203.14,203.23,203.00,203.10,131944
2020/07/23,14:56:00,203.10,203.19,202.96,203.11,127906
2020/07/23,14:57:00,203.09,203.13,202.86,203.00,135570
2020/07/23,14:58:00,203.00,203.23,202.96,203.10,141948
2020/07/23,14:59:00,203.10,203.18,202.91,203.04,84583
2020/07/23,15:00:00,203.06,203.22,203.04,203.13,106971
2020/07/23,15:01:00,203.13,203.39,202.99,203.08,168804
2020/07/23,15:02:00,203.08,203.25,203.08,203.19,90287
2020/07/23,15:03:00,203.19,203.34,203.11,203.20,128625
2020/07/23,15:04:00,203.20,203.34,203.17,203.21,128662
2020/07/23,15:05:00,203.21,203.52,203.21,203.38,171801
2020/07/23,15:06:00,203.38,203.79,203.37,203.74,167062
2020/07/23,15:07:00,203.74,203.75,203.16,203.30,172619
2020/07/23,15:08:00,203.30,203.31,202.99,203.05,184676
2020/07/23,15:09:00,203.05,203.15,202.81,202.81,140734
2020/07/23,15:10:00,202.81,203.00,202.75,202.79,117337
2020/07/23,15:11:00,202.79,203.08,202.74,202.78,107781
2020/07/23,15:12:00,202.77,202.84,202.59,202.63,134007
2020/07/23,15:13:00,202.63,202.81,202.52,202.76,153380
2020/07/23,15:14:00,202.76,202.83,202.62,202.68,92353
2020/07/23,15:15:00,202.68,202.92,202.64,202.66,108310
2020/07/23,15:16:00,202.66,202.94,202.55,202.80,125598
2020/07/23,15:17:00,202.80,203.00,202.73,202.84,132889
2020/07/23,15:18:00,202.84,203.16,202.82,203.13,99712
2020/07/23,15:19:00,203.13,203.20,202.99,203.00,103580
2020/07/23,15:20:00,203.00,203.03,202.81,202.90,112621
2020/07/23,15:21:00,202.90,203.00,202.83,202.98,98631
2020/07/23,15:22:00,202.98,203.27,202.93,203.13,115399
2020/07/23,15:23:00,203.13,203.19,202.97,203.17,100139
2020/07/23,15:24:00,203.17,203.19,202.81,202.83,115719
2020/07/23,15:25:00,202.83,202.99,202.70,202.70,116081
2020/07/23,15:26:00,202.70,202.86,202.66,202.82,144761
2020/07/23,15:27:00,202.82,202.82,202.42,202.54,257110
2020/07/23,15:28:00,202.54,202.92,202.51,202.69,138684
2020/07/23,15:29:00,202.69,203.00,202.69,202.82,117640
2020/07/23,15:30:00,202.82,202.87,202.57,202.81,114195
2020/07/23,15:31:00,202.81,202.81,202.22,202.29,282124
2020/07/23,15:32:00,202.26,202.40,202.23,202.26,140212
2020/07/23,15:33:00,202.26,202.41,202.21,202.25,154991
2020/07/23,15:34:00,202.26,202.59,202.24,202.53,144230
2020/07/23,15:35:00,202.53,203.05,202.48,202.92,204191
2020/07/23,15:36:00,202.91,203.02,202.33,202.44,207956
2020/07/23,15:37:00,202.44,202.72,202.40,202.69,146816
2020/07/23,15:38:00,202.69,203.14,202.63,202.98,134030
2020/07/23,15:39:00,203.01,203.49,203.01,203.37,206913
2020/07/23,15:40:00,203.37,203.53,203.06,203.10,192144
2020/07/23,15:41:00,203.11,203.37,203.00,203.23,183866
2020/07/23,15:42:00,203.23,203.50,203.02,203.48,154193
2020/07/23,15:43:00,203.48,203.50,203.16,203.37,124761
2020/07/23,15:44:00,203.37,203.37,203.03,203.07,119414
2020/07/23,15:45:00,203.08,203.34,203.00,203.19,146094
2020/07/23,15:46:00,203.19,203.56,203.14,203.37,188822
2020/07/23,15:47:00,203.37,203.38,203.03,203.05,193848
2020/07/23,15:48:00,203.05,203.20,203.03,203.12,127123
2020/07/23,15:49:00,203.12,203.16,202.95,203.08,176494
2020/07/23,15:50:00,203.08,203.15,202.82,202.89,183545
2020/07/23,15:51:00,202.88,202.88,202.42,202.58,305956
2020/07/23,15:52:00,202.52,202.53,202.23,202.24,255727
2020/07/23,15:53:00,202.24,202.39,202.19,202.28,219126
2020/07/23,15:54:00,202.28,202.64,202.27,202.64,214023
2020/07/23,15:55:00,202.64,202.82,202.57,202.66,338822
2020/07/23,15:56:00,202.67,202.74,202.52,202.56,267623
2020/07/23,15:57:00,202.73,202.80,202.48,202.50,379277
2020/07/23,15:58:00,202.50,202.67,202.44,202.60,298738
2020/07/23,15:59:00,202.49,202.53,202.37,202.39,267773
2020/07/23,16:00:00,202.58,203.40,202.20,202.54,1375213
2020/07/24,09:31:00,200.42,200.51,197.65,199.00,2449594
2020/07/24,09:32:00,199.00,199.74,198.94,199.69,325583
2020/07/24,09:33:00,199.76,199.82,199.15,199.81,236829
2020/07/24,09:34:00,199.81,200.48,199.63,200.47,299550
2020/07/24,09:35:00,200.47,200.76,199.98,200.02,245282
2020/07/24,09:36:00,200.02,200.15,199.77,199.97,285263
2020/07/24,09:37:00,199.97,199.99,199.26,199.38,266114
2020/07/24,09:38:00,199.38,199.44,199.00,199.06,229110
2020/07/24,09:39:00,199.06,199.13,198.07,198.09,428771
2020/07/24,09:40:00,198.09,198.14,197.69,198.09,403411
2020/07/24,09:41:00,198.09,198.58,197.51,198.06,382138
2020/07/24,09:42:00,197.98,198.97,197.91,198.79,342999
2020/07/24,09:43:00,198.79,199.48,198.76,199.42,305809
2020/07/24,09:44:00,199.42,199.82,199.23,199.45,259773
2020/07/24,09:45:00,199.46,199.74,199.43,199.50,142300
2020/07/24,09:46:00,199.50,199.50,198.87,198.87,185763
2020/07/24,09:47:00,198.85,199.64,198.69,199.62,177864
2020/07/24,09:48:00,199.61,199.64,199.09,199.25,163824
2020/07/24,09:49:00,199.25,199.26,198.75,199.13,255045
2020/07/24,09:50:00,199.13,199.17,198.76,198.80,133666
2020/07/24,09:51:00,198.80,199.23,198.52,199.21,174852
2020/07/24,09:52:00,199.21,199.35,199.07,199.18,123245
2020/07/24,09:53:00,199.18,199.21,198.90,199.08,111290
2020/07/24,09:54:00,199.08,199.47,198.95,199.21,154120
2020/07/24,09:55:00,199.20,199.30,199.06,199.18,139066
2020/07/24,09:56:00,199.18,199.51,199.10,199.47,207882
2020/07/24,09:57:00,199.47,199.58,199.34,199.43,132703
2020/07/24,09:58:00,199.43,199.86,199.39,199.86,146772
2020/07/24,09:59:00,199.86,200.04,199.69,199.89,222480
2020/07/24,10:00:00,199.89,200.05,199.65,199.75,157011
2020/07/24,10:01:00,199.75,200.18,199.67,200.12,224368
2020/07/24,10:02:00,200.12,200.28,199.96,200.09,172348
2020/07/24,10:03:00,200.09,200.22,199.88,200.09,120885
2020/07/24,10:04:00,200.09,200.42,199.75,200.37,159645
2020/07/24,10:05:00,200.37,200.60,200.31,200.37,147290
2020/07/24,10:06:00,200.37,200.66,200.25,200.58,144373
2020/07/24,10:07:00,200.58,200.66,200.40,200.62,112972
2020/07/24,10:08:00,200.62,200.99,200.54,200.98,135846
2020/07/24,10:09:00,200.98,200.99,200.70,200.75,143169
2020/07/24,10:10:00,200.75,201.00,200.71,200.92,117357
2020/07/24,10:11:00,200.92,200.96,200.52,200.57,107489
2020/07/24,10:12:00,200.57,200.74,200.45,200.46,158838
2020/07/24,10:13:00,200.46,200.52,200.07,200.12,177075
2020/07/24,10:14:00,200.12,200.20,199.86,199.98,177473
2020/07/24,10:15:00,199.98,200.15,199.95,200.02,121089
2020/07/24,10:16:00,200.02,200.51,199.96,200.46,109571
2020/07/24,10:17:00,200.46,200.89,200.43,200.85,159766
2020/07/24,10:18:00,200.85,200.99,200.78,200.88,112524
2020/07/24,10:19:00,200.88,201.04,200.65,200.68,143501
2020/07/24,10:20:00,200.65,200.91,200.63,200.84,107141
2020/07/24,10:21:00,200.84,201.20,200.84,201.18,177036
2020/07/24,10:22:00,201.17,201.27,201.09,201.23,129764
2020/07/24,10:23:00,201.23,201.49,201.23,201.43,127993
2020/07/24,10:24:00,201.43,201.75,201.38,201.59,159073
2020/07/24,10:25:00,201.59,201.59,201.23,201.40,156155
2020/07/24,10:26:00,201.40,201.70,201.39,201.47,159790
2020/07/24,10:27:00,201.47,201.47,201.05,201.17,129354
2020/07/24,10:28:00,201.17,201.45,201.07,201.36,97764
2020/07/24,10:29:00,201.36,201.59,201.30,201.44,96857
2020/07/24,10:30:00,201.44,201.66,201.40,201.41,107328
2020/07/24,10:31:00,201.41,201.63,201.26,201.37,98404
2020/07/24,10:32:00,201.37,201.42,201.06,201.12,93642
2020/07/24,10:33:00,201.12,201.19,200.83,200.89,114683
2020/07/24,10:34:00,200.89,201.10,200.89,200.96,85429
2020/07/24,10:35:00,200.96,200.97,200.09,200.22,257627
2020/07/24,10:36:00,200.22,200.38,200.12,200.25,94256
2020/07/24,10:37:00,200.25,200.67,200.25,200.60,117561
2020/07/24,10:38:00,200.59,200.82,200.51,200.76,83067
2020/07/24,10:39:00,200.73,200.94,200.68,200.71,84671
2020/07/24,10:40:00,200.71,200.71,200.20,200.30,85844
2020/07/24,10:41:00,200.30,200.66,200.30,200.59,105631
2020/07/24,10:42:00,200.61,200.65,200.37,200.58,56382
2020/07/24,10:43:00,200.58,200.71,200.42,200.42,78562
2020/07/24,10:44:00,200.43,200.64,200.43,200.52,77366
2020/07/24,10:45:00,200.52,200.61,200.45,200.48,83988
2020/07/24,10:46:00,200.48,200.63,200.27,200.34,119301
2020/07/24,10:47:00,200.34,200.69,200.29,200.68,84173
2020/07/24,10:48:00,200.68,200.73,200.32,200.46,114732
2020/07/24,10:49:00,200.46,200.88,200.45,200.86,91194
2020/07/24,10:50:00,200.86,201.09,200.83,200.96,113771
2020/07/24,10:51:00,200.96,201.26,200.87,201.20,122961
2020/07/24,10:52:00,201.20,201.33,201.19,201.24,89223
2020/07/24,10:53:00,201.24,201.36,201.08,201.35,132700
2020/07/24,10:54:00,201.35,201.35,201.12,201.18,95728
2020/07/24,10:55:00,201.18,201.53,201.18,201.38,124142
2020/07/24,10:56:00,201.38,201.61,201.35,201.53,110146
2020/07/24,10:57:00,201.53,201.80,201.51,201.78,74708
2020/07/24,10:58:00,201.79,201.89,201.72,201.89,119926
2020/07/24,10:59:00,201.88,202.01,201.74,201.81,139330
2020/07/24,11:00:00,201.81,202.10,201.72,202.06,131283
2020/07/24,11:01:00,202.06,202.29,201.96,202.28,186279
2020/07/24,11:02:00,202.28,202.31,202.12,202.18,101450
2020/07/24,11:03:00,202.18,202.21,201.94,202.00,111535
2020/07/24,11:04:00,202.00,202.17,202.00,202.04,73740
2020/07/24,11:05:00,202.03,202.08,201.84,201.92,84566
2020/07/24,11:06:00,201.92,202.19,201.81,202.09,83997
2020/07/24,11:07:00,202.09,202.11,201.94,201.96,60241
2020/07/24,11:08:00,201.96,202.06,201.92,202.06,72002
2020/07/24,11:09:00,202.06,202.25,202.05,202.13,106969
2020/07/24,11:10:00,202.13,202.15,201.93,202.09,81640
2020/07/24,11:11:00,202.09,202.16,201.91,201.97,85752
2020/07/24,11:12:00,201.97,202.12,201.89,202.07,59961
2020/07/24,11:13:00,202.07,202.19,201.79,201.85,73177
2020/07/24,11:14:00,201.85,202.10,201.85,202.01,79381
2020/07/24,11:15:00,202.02,202.18,201.96,201.99,89263
2020/07/24,11:16:00,201.99,202.12,201.98,202.11,51295
2020/07/24,11:17:00,202.11,202.21,201.81,201.92,121200
2020/07/24,11:18:00,201.92,201.95,201.37,201.64,101388
2020/07/24,11:19:00,201.64,201.65,201.35,201.38,81351
2020/07/24,11:20:00,201.38,201.44,201.28,201.44,94144
2020/07/24,11:21:00,201.44,201.91,201.44,201.68,97263
2020/07/24,11:22:00,201.68,202.02,201.49,201.94,79165
2020/07/24,11:23:00,201.94,202.09,201.89,201.94,61627
2020/07/24,11:24:00,201.92,202.08,201.75,202.08,92031
2020/07/24,11:25:00,202.08,202.26,202.05,202.24,153898
2020/07/24,11:26:00,202.24,202.44,202.21,202.39,122976
2020/07/24,11:27:00,202.38,202.54,202.32,202.51,90373
2020/07/24,11:28:00,202.51,202.56,202.42,202.51,112103
2020/07/24,11:29:00,202.51,202.54,202.35,202.47,62518
2020/07/24,11:30:00,202.47,202.53,202.39,202.40,50723
2020/07/24,11:31:00,202.40,202.44,202.20,202.30,70437
2020/07/24,11:32:00,202.28,202.54,202.28,202.48,62726
2020/07/24,11:33:00,202.48,202.59,202.42,202.46,80433
2020/07/24,11:34:00,202.46,202.49,202.30,202.46,63697
2020/07/24,11:35:00,202.46,202.48,202.22,202.47,82204
2020/07/24,11:36:00,202.46,202.47,202.11,202.17,79703
2020/07/24,11:37:00,202.17,202.19,201.90,201.95,92547
2020/07/24,11:38:00,201.95,202.34,201.89,202.31,83654
2020/07/24,11:39:00,202.33,202.34,202.21,202.30,107356
2020/07/24,11:40:00,202.30,202.30,202.00,202.05,58781
2020/07/24,11:41:00,202.05,202.28,202.03,202.21,60533
2020/07/24,11:42:00,202.20,202.53,202.12,202.53,117811
2020/07/24,11:43:00,202.53,202.69,202.31,202.62,142405
2020/07/24,11:44:00,202.62,202.68,202.45,202.64,47352
2020/07/24,11:45:00,202.64,202.81,202.59,202.72,74980
2020/07/24,11:46:00,202.72,202.86,202.69,202.71,87660
2020/07/24,11:47:00,202.72,202.82,202.43,202.57,96235
2020/07/24,11:48:00,202.57,202.59,202.32,202.56,63169
2020/07/24,11:49:00,202.56,202.70,202.54,202.56,75714
2020/07/24,11:50:00,202.56,202.66,202.32,202.36,81820
2020/07/24,11:51:00,202.34,202.51,202.34,202.51,38667
2020/07/24,11:52:00,202.51,202.64,202.43,202.64,49138
2020/07/24,11:53:00,202.64,202.66,202.41,202.48,46667
2020/07/24,11:54:00,202.46,202.50,202.37,202.49,33705
2020/07/24,11:55:00,202.49,202.52,202.21,202.32,63096
2020/07/24,11:56:00,202.32,202.32,201.90,201.96,117571
2020/07/24,11:57:00,201.97,202.27,201.92,202.26,64304
2020/07/24,11:58:00,202.26,202.48,202.25,202.42,79249
2020/07/24,11:59:00,202.42,202.45,202.25,202.44,115820
2020/07/24,12:00:00,202.44,202.56,202.40,202.50,85963
2020/07/24,12:01:00,202.50,202.57,202.33,202.37,51426
2020/07/24,12:02:00,202.38,202.44,202.21,202.34,71074
2020/07/24,12:03:00,202.34,202.37,202.15,202.22,60504
2020/07/24,12:04:00,202.22,202.29,201.95,202.06,78687
2020/07/24,12:05:00,202.06,202.17,201.96,202.02,48018
2020/07/24,12:06:00,202.01,202.11,201.78,201.78,66178
2020/07/24,12:07:00,201.78,201.88,201.64,201.67,66408
2020/07/24,12:08:00,201.67,201.77,201.59,201.71,59527
2020/07/24,12:09:00,201.71,201.92,201.68,201.70,67657
2020/07/24,12:10:00,201.70,201.85,201.68,201.77,57080
2020/07/24,12:11:00,201.77,201.96,201.71,201.95,63216
2020/07/24,12:12:00,201.95,201.96,201.78,201.83,62324
2020/07/24,12:13:00,201.83,201.86,201.72,201.75,40319
2020/07/24,12:14:00,201.75,201.75,201.40,201.44,124666
2020/07/24,12:15:00,201.44,201.46,201.10,201.11,122612
2020/07/24,12:16:00,201.11,201.36,201.02,201.36,108305
2020/07/24,12:17:00,201.36,201.47,201.31,201.33,54740
2020/07/24,12:18:00,201.34,201.57,201.34,201.41,60701
2020/07/24,12:19:00,201.41,201.45,201.20,201.33,52599
2020/07/24,12:20:00,201.33,201.44,201.18,201.18,46783
2020/07/24,12:21:00,201.18,201.46,201.18,201.35,48119
2020/07/24,12:22:00,201.35,201.50,201.30,201.37,58554
2020/07/24,12:23:00,201.37,201.39,201.22,201.29,45874
2020/07/24,12:24:00,201.29,201.29,201.04,201.08,59351
2020/07/24,12:25:00,201.08,201.17,200.92,201.09,88431
2020/07/24,12:26:00,201.09,201.40,201.09,201.30,75003
2020/07/24,12:27:00,201.30,201.65,201.29,201.60,51266
2020/07/24,12:28:00,201.60,201.71,201.58,201.63,45766
2020/07/24,12:29:00,201.63,201.83,201.57,201.77,34859
2020/07/24,12:30:00,201.77,201.84,201.67,201.78,29487
2020/07/24,12:31:00,201.78,201.82,201.59,201.73,47518
2020/07/24,12:32:00,201.73,201.74,201.54,201.61,38507
2020/07/24,12:33:00,201.61,201.81,201.61,201.64,54145
2020/07/24,12:34:00,201.64,201.65,201.40,201.50,48852
2020/07/24,12:35:00,201.51,201.52,201.38,201.42,22256
2020/07/24,12:36:00,201.42,201.48,201.33,201.43,37857
2020/07/24,12:37:00,201.43,201.55,201.43,201.47,28808
2020/07/24,12:38:00,201.47,201.49,201.38,201.45,16660
2020/07/24,12:39:00,201.45,201.55,201.40,201.50,26899
2020/07/24,12:40:00,201.50,201.52,201.34,201.43,35383
2020/07/24,12:41:00,201.43,201.50,201.31,201.32,36301
2020/07/24,12:42:00,201.32,201.41,201.21,201.24,61207
2020/07/24,12:43:00,201.24,201.27,201.13,201.13,22040
2020/07/24,12:44:00,201.13,201.16,200.92,200.92,67319
2020/07/24,12:45:00,200.92,200.93,200.77,200.90,56082
2020/07/24,12:46:00,200.90,201.17,200.89,201.17,45940
2020/07/24,12:47:00,201.17,201.30,201.14,201.17,53686
2020/07/24,12:48:00,201.17,201.22,201.10,201.20,35793
2020/07/24,12:49:00,201.22,201.23,201.02,201.11,69126
2020/07/24,12:50:00,201.10,201.16,201.07,201.11,60395
2020/07/24,12:51:00,201.11,201.14,200.92,200.96,52878
2020/07/24,12:52:00,200.95,201.06,200.85,200.91,58592
2020/07/24,12:53:00,200.91,201.23,200.91,201.21,63317
2020/07/24,12:54:00,201.21,201.39,201.13,201.16,81274
2020/07/24,12:55:00,201.16,201.28,201.00,201.24,72986
2020/07/24,12:56:00,201.24,201.24,201.10,201.14,25825
2020/07/24,12:57:00,201.14,201.21,201.00,201.04,67037
2020/07/24,12:58:00,201.04,201.10,200.88,200.93,79107
2020/07/24,12:59:00,200.93,201.07,200.93,201.03,57119
2020/07/24,13:00:00,201.04,201.15,201.00,201.02,45926
2020/07/24,13:01:00,201.02,201.13,200.95,201.10,56018
2020/07/24,13:02:00,201.10,201.27,201.10,201.14,53906
2020/07/24,13:03:00,201.14,201.46,201.14,201.33,47166
2020/07/24,13:04:00,201.33,201.37,201.23,201.23,50339
2020/07/24,13:05:00,201.23,201.28,201.20,201.28,34820
2020/07/24,13:06:00,201.28,201.37,201.21,201.26,36122
2020/07/24,13:07:00,201.26,201.26,200.87,200.96,112946
2020/07/24,13:08:00,200.96,200.98,200.86,200.95,56560
2020/07/24,13:09:00,200.95,201.03,200.69,200.70,64040
2020/07/24,13:10:00,200.70,200.91,200.69,200.79,52782
2020/07/24,13:11:00,200.77,200.83,200.63,200.76,42617
2020/07/24,13:12:00,200.76,200.81,200.72,200.80,41966
2020/07/24,13:13:00,200.80,200.83,200.73,200.76,50392
2020/07/24,13:14:00,200.76,200.87,200.64,200.65,68560
2020/07/24,13:15:00,200.64,200.72,200.34,200.36,117015
2020/07/24,13:16:00,200.35,200.43,200.20,200.25,68415
2020/07/24,13:17:00,200.25,200.31,200.20,200.31,59730
2020/07/24,13:18:00,200.31,200.54,200.29,200.39,74783
2020/07/24,13:19:00,200.39,200.45,200.34,200.38,47583
2020/07/24,13:20:00,200.38,200.47,200.38,200.43,38976
2020/07/24,13:21:00,200.43,200.57,200.40,200.49,41361
2020/07/24,13:22:00,200.49,200.50,200.36,200.41,38461
2020/07/24,13:23:00,200.41,200.59,200.41,200.56,48525
2020/07/24,13:24:00,200.56,200.58,200.45,200.46,40276
2020/07/24,13:25:00,200.46,200.65,200.46,200.61,44251
2020/07/24,13:26:00,200.63,200.89,200.61,200.74,102782
2020/07/24,13:27:00,200.74,200.90,200.73,200.90,72856
2020/07/24,13:28:00,200.90,200.90,200.80,200.85,39563
2020/07/24,13:29:00,200.85,200.93,200.81,200.90,37975
2020/07/24,13:30:00,200.90,201.24,200.88,201.13,73308
2020/07/24,13:31:00,201.13,201.21,201.03,201.18,46836
2020/07/24,13:32:00,201.18,201.25,201.00,201.01,50098
2020/07/24,13:33:00,201.01,201.18,200.99,201.06,47429
2020/07/24,13:34:00,201.06,201.08,200.84,200.85,63498
2020/07/24,13:35:00,200.84,200.84,200.57,200.62,65514
2020/07/24,13:36:00,200.62,200.95,200.62,200.92,50397
2020/07/24,13:37:00,200.94,201.22,200.93,201.21,50105
2020/07/24,13:38:00,201.21,201.21,200.98,201.03,45211
2020/07/24,13:39:00,201.03,201.10,200.98,201.03,37156
2020/07/24,13:40:00,201.03,201.18,200.99,201.15,31791
2020/07/24,13:41:00,201.15,201.33,201.10,201.33,55031
2020/07/24,13:42:00,201.34,201.42,201.29,201.39,59664
2020/07/24,13:43:00,201.39,201.63,201.33,201.62,73951
2020/07/24,13:44:00,201.62,201.72,201.55,201.71,59287
2020/07/24,13:45:00,201.71,201.79,201.59,201.64,50074
2020/07/24,13:46:00,201.65,201.94,201.63,201.93,58934
2020/07/24,13:47:00,201.93,202.08,201.82,202.03,77327
2020/07/24,13:48:00,202.03,202.15,201.97,202.13,52544
2020/07/24,13:49:00,202.13,202.25,202.10,202.18,67225
2020/07/24,13:50:00,202.17,202.37,202.15,202.34,80620
2020/07/24,13:51:00,202.34,202.36,202.20,202.23,67461
2020/07/24,13:52:00,202.23,202.26,201.95,201.95,82408
2020/07/24,13:53:00,201.95,202.00,201.77,201.79,97678
2020/07/24,13:54:00,201.79,202.02,201.79,202.00,58798
2020/07/24,13:55:00,202.00,202.12,201.91,201.92,42551
2020/07/24,13:56:00,201.92,201.98,201.83,201.87,39879
2020/07/24,13:57:00,201.86,202.02,201.82,202.00,62175
2020/07/24,13:58:00,202.00,202.10,201.98,202.09,84814
2020/07/24,13:59:00,202.09,202.11,201.90,201.96,40113
2020/07/24,14:00:00,201.96,202.08,201.94,201.96,47346
2020/07/24,14:01:00,201.99,202.07,201.92,201.96,73835
2020/07/24,14:02:00,201.96,202.13,201.96,202.11,48175
2020/07/24,14:03:00,202.11,202.44,202.11,202.40,102686
2020/07/24,14:04:00,202.42,202.45,202.29,202.34,50207
2020/07/24,14:05:00,202.34,202.35,202.23,202.25,48982
2020/07/24,14:06:00,202.25,202.28,202.17,202.23,34315
2020/07/24,14:07:00,202.23,202.24,202.16,202.17,29789
2020/07/24,14:08:00,202.17,202.43,202.17,202.43,66687
2020/07/24,14:09:00,202.44,202.81,202.44,202.77,129260
2020/07/24,14:10:00,202.76,202.76,202.57,202.66,62574
2020/07/24,14:11:00,202.67,202.85,202.67,202.80,67530
2020/07/24,14:12:00,202.80,202.84,202.68,202.69,68038
2020/07/24,14:13:00,202.69,202.69,202.41,202.47,104321
2020/07/24,14:14:00,202.47,202.56,202.35,202.46,57492
2020/07/24,14:15:00,202.46,202.53,202.40,202.49,61273
2020/07/24,14:16:00,202.49,202.55,202.31,202.32,43608
2020/07/24,14:17:00,202.32,202.50,202.32,202.43,36337
2020/07/24,14:18:00,202.43,202.47,202.26,202.40,44522
2020/07/24,14:19:00,202.40,202.44,202.29,202.37,46733
2020/07/24,14:20:00,202.37,202.45,202.34,202.39,35911
2020/07/24,14:21:00,202.39,202.53,202.34,202.39,62392
2020/07/24,14:22:00,202.39,202.51,202.37,202.49,48113
2020/07/24,14:23:00,202.49,202.58,202.44,202.52,44774
2020/07/24,14:24:00,202.51,202.53,202.39,202.44,36422
2020/07/24,14:25:00,202.44,202.64,202.43,202.54,62121
2020/07/24,14:26:00,202.53,202.54,202.43,202.44,34606
2020/07/24,14:27:00,202.45,202.65,202.42,202.61,50910
2020/07/24,14:28:00,202.64,202.78,202.59,202.62,75300
2020/07/24,14:29:00,202.62,202.62,202.52,202.56,31461
2020/07/24,14:30:00,202.56,202.75,202.54,202.75,51133
2020/07/24,14:31:00,202.74,202.75,202.52,202.53,53386
2020/07/24,14:32:00,202.53,202.56,202.41,202.42,46955
2020/07/24,14:33:00,202.42,202.47,202.25,202.26,51257
2020/07/24,14:34:00,202.26,202.34,202.23,202.30,53409
2020/07/24,14:35:00,202.30,202.34,202.04,202.09,65727
2020/07/24,14:36:00,202.10,202.18,201.77,201.83,82785
2020/07/24,14:37:00,201.83,201.96,201.80,201.87,77488
2020/07/24,14:38:00,201.87,202.05,201.86,202.05,48681
2020/07/24,14:39:00,202.04,202.09,201.90,202.05,42310
2020/07/24,14:40:00,202.05,202.30,202.03,202.27,60483
2020/07/24,14:41:00,202.27,202.34,202.18,202.34,41922
2020/07/24,14:42:00,202.34,202.43,202.32,202.35,53752
2020/07/24,14:43:00,202.35,202.40,202.31,202.37,39378
2020/07/24,14:44:00,202.37,202.38,202.05,202.05,46167
2020/07/24,14:45:00,202.05,202.19,201.98,202.07,39536
2020/07/24,14:46:00,202.07,202.20,202.07,202.14,33871
2020/07/24,14:47:00,202.15,202.17,202.00,202.12,28240
2020/07/24,14:48:00,202.12,202.14,201.96,201.98,30186
2020/07/24,14:49:00,201.98,202.13,201.93,201.93,31324
2020/07/24,14:50:00,201.93,202.04,201.81,201.89,60688
2020/07/24,14:51:00,201.89,201.94,201.75,201.85,36630
2020/07/24,14:52:00,201.85,202.04,201.85,201.96,30999
2020/07/24,14:53:00,201.96,202.09,201.95,201.97,33605
2020/07/24,14:54:00,201.97,202.04,201.86,201.86,32326
2020/07/24,14:55:00,201.85,201.85,201.63,201.69,49725
2020/07/24,14:56:00,201.68,201.76,201.46,201.51,59212
2020/07/24,14:57:00,201.51,201.65,201.50,201.55,47166
2020/07/24,14:58:00,201.56,201.58,201.46,201.51,74772
2020/07/24,14:59:00,201.51,201.71,201.49,201.65,78676
2020/07/24,15:00:00,201.65,201.77,201.58,201.73,36462
2020/07/24,15:01:00,201.72,201.79,201.55,201.69,35834
2020/07/24,15:02:00,201.69,201.85,201.64,201.78,31788
2020/07/24,15:03:00,201.78,201.84,201.69,201.84,34535
2020/07/24,15:04:00,201.84,201.96,201.76,201.90,52548
2020/07/24,15:05:00,201.90,202.00,201.86,201.95,63023
2020/07/24,15:06:00,201.95,202.00,201.87,201.93,40023
2020/07/24,15:07:00,201.93,202.11,201.90,202.10,63444
2020/07/24,15:08:00,202.10,202.14,202.01,202.01,52858
2020/07/24,15:09:00,202.01,202.02,201.90,201.90,43399
2020/07/24,15:10:00,201.90,201.99,201.86,201.94,40837
2020/07/24,15:11:00,201.94,202.00,201.83,201.96,50084
2020/07/24,15:12:00,201.95,202.10,201.95,202.04,50881
2020/07/24,15:13:00,202.05,202.13,202.03,202.13,33573
2020/07/24,15:14:00,202.13,202.27,202.04,202.06,76289
2020/07/24,15:15:00,202.05,202.13,201.95,202.05,67756
2020/07/24,15:16:00,202.05,202.06,201.88,201.94,70216
2020/07/24,15:17:00,201.94,201.96,201.63,201.66,91689
2020/07/24,15:18:00,201.67,201.77,201.42,201.46,75312
2020/07/24,15:19:00,201.46,201.58,201.39,201.47,69446
2020/07/24,15:20:00,201.47,201.55,201.38,201.45,68535
2020/07/24,15:21:00,201.45,201.58,201.38,201.55,59654
2020/07/24,15:22:00,201.55,201.81,201.55,201.74,72705
2020/07/24,15:23:00,201.74,201.77,201.56,201.66,53665
2020/07/24,15:24:00,201.66,201.72,201.60,201.60,37499
2020/07/24,15:25:00,201.60,201.71,201.42,201.49,58943
2020/07/24,15:26:00,201.49,201.49,201.29,201.33,56203
2020/07/24,15:27:00,201.33,201.59,201.33,201.57,57711
2020/07/24,15:28:00,201.57,201.68,201.57,201.67,55438
2020/07/24,15:29:00,201.67,201.73,201.51,201.58,52831
2020/07/24,15:30:00,201.58,201.62,201.16,201.26,84240
2020/07/24,15:31:00,201.26,201.42,201.17,201.35,55360
2020/07/24,15:32:00,201.38,201.38,200.85,200.87,168356
2020/07/24,15:33:00,200.87,201.03,200.85,200.95,73176
2020/07/24,15:34:00,200.96,201.12,200.93,201.07,79925
2020/07/24,15:35:00,201.04,201.06,200.88,200.90,74079
2020/07/24,15:36:00,200.90,201.22,200.90,201.21,73838
2020/07/24,15:37:00,201.22,201.39,201.20,201.37,85865
2020/07/24,15:38:00,201.37,201.77,201.33,201.72,133754
2020/07/24,15:39:00,201.72,201.79,201.66,201.72,77587
2020/07/24,15:40:00,201.72,201.72,201.52,201.63,94870
2020/07/24,15:41:00,201.63,201.79,201.54,201.73,84543
2020/07/24,15:42:00,201.73,201.74,201.53,201.60,52746
2020/07/24,15:43:00,201.60,201.67,201.45,201.54,54916
2020/07/24,15:44:00,201.54,201.56,201.40,201.40,52091
2020/07/24,15:45:00,201.40,201.40,201.22,201.27,62910
2020/07/24,15:46:00,201.27,201.40,201.20,201.27,68863
2020/07/24,15:47:00,201.27,201.36,201.05,201.12,69354
2020/07/24,15:48:00,201.12,201.26,201.04,201.24,86303
2020/07/24,15:49:00,201.24,201.46,201.18,201.32,68321
2020/07/24,15:50:00,201.32,201.47,201.19,201.28,81982
2020/07/24,15:51:00,201.27,201.42,200.87,201.19,167342
2020/07/24,15:52:00,201.11,201.49,201.04,201.40,118499
2020/07/24,15:53:00,201.38,201.67,201.38,201.53,103065
2020/07/24,15:54:00,201.53,201.67,201.48,201.65,94656
2020/07/24,15:55:00,201.65,201.75,201.39,201.42,123663
2020/07/24,15:56:00,201.40,201.47,201.23,201.25,158697
2020/07/24,15:57:00,201.15,201.31,201.04,201.16,144192
2020/07/24,15:58:00,201.18,201.33,201.12,201.29,128809
2020/07/24,15:59:00,201.28,201.42,201.25,201.40,120218
2020/07/24,16:00:00,201.44,201.62,201.30,201.30,447928
2020/07/27,09:31:00,201.47,202.73,201.35,202.46,978762
2020/07/27,09:32:00,202.46,202.58,201.88,201.95,163962
2020/07/27,09:33:00,201.95,201.96,201.52,201.55,177865
2020/07/27,09:34:00,201.55,202.01,201.42,201.93,153830
2020/07/27,09:35:00,201.93,202.47,201.92,202.24,162889
2020/07/27,09:36:00,202.24,202.70,202.24,202.60,172757
2020/07/27,09:37:00,202.60,202.66,201.90,202.24,143503
2020/07/27,09:38:00,202.24,202.68,202.24,202.55,112604
2020/07/27,09:39:00,202.59,202.76,202.50,202.62,120121
2020/07/27,09:40:00,202.62,202.78,202.10,202.44,205110
2020/07/27,09:41:00,202.44,202.63,202.19,202.63,124780
2020/07/27,09:42:00,202.63,202.67,202.40,202.60,142252
2020/07/27,09:43:00,202.60,202.67,202.52,202.55,102947
2020/07/27,09:44:00,202.55,202.72,202.41,202.45,84670
2020/07/27,09:45:00,202.47,202.59,202.12,202.52,108279
2020/07/27,09:46:00,202.52,202.65,202.46,202.54,63143
2020/07/27,09:47:00,202.54,202.60,202.20,202.42,133486
2020/07/27,09:48:00,202.42,202.61,202.39,202.39,58106
2020/07/27,09:49:00,202.40,202.59,202.35,202.43,96946
2020/07/27,09:50:00,202.43,202.82,202.38,202.71,120768
2020/07/27,09:51:00,202.71,202.96,202.61,202.64,139626
2020/07/27,09:52:00,202.64,202.80,202.61,202.77,81601
2020/07/27,09:53:00,202.77,202.94,202.67,202.90,85209
2020/07/27,09:54:00,202.90,203.06,202.77,203.02,121902
2020/07/27,09:55:00,203.02,203.26,202.94,203.16,138344
2020/07/27,09:56:00,203.17,203.17,202.98,203.11,109869
2020/07/27,09:57:00,203.11,203.32,203.08,203.23,98210
2020/07/27,09:58:00,203.23,203.24,203.08,203.21,63415
2020/07/27,09:59:00,203.21,203.21,202.87,202.91,96174
2020/07/27,10:00:00,202.91,203.00,202.77,202.81,76691
2020/07/27,10:01:00,202.81,203.03,202.80,202.80,116348
2020/07/27,10:02:00,202.82,202.95,202.54,202.65,105547
2020/07/27,10:03:00,202.65,202.66,202.49,202.64,72204
2020/07/27,10:04:00,202.64,202.71,202.55,202.64,56288
2020/07/27,10:05:00,202.64,202.68,202.27,202.56,81087
2020/07/27,10:06:00,202.56,202.58,202.17,202.20,94992
2020/07/27,10:07:00,202.20,202.35,202.10,202.22,82003
2020/07/27,10:08:00,202.22,202.26,202.05,202.24,94460
2020/07/27,10:09:00,202.24,202.27,201.97,202.10,91447
2020/07/27,10:10:00,202.10,202.31,202.07,202.22,56054
2020/07/27,10:11:00,202.22,202.48,202.20,202.38,78523
2020/07/27,10:12:00,202.38,202.43,202.27,202.36,81201
2020/07/27,10:13:00,202.36,202.37,201.99,202.04,79125
2020/07/27,10:14:00,202.04,202.10,201.86,201.90,92484
2020/07/27,10:15:00,201.90,201.92,201.65,201.74,96877
2020/07/27,10:16:00,201.76,201.85,201.57,201.85,98357
2020/07/27,10:17:00,201.85,202.18,201.79,202.14,123259
2020/07/27,10:18:00,202.14,202.32,202.04,202.05,115457
2020/07/27,10:19:00,202.05,202.13,201.95,201.98,78411
2020/07/27,10:20:00,201.98,201.98,201.69,201.85,72249
2020/07/27,10:21:00,201.85,202.06,201.72,201.87,139979
2020/07/27,10:22:00,201.87,201.95,201.65,201.68,95307
2020/07/27,10:23:00,201.68,201.74,201.26,201.68,203105
2020/07/27,10:24:00,201.66,202.09,201.44,201.45,148971
2020/07/27,10:25:00,201.45,201.71,201.43,201.64,63048
2020/07/27,10:26:00,201.64,201.76,201.61,201.62,61989
2020/07/27,10:27:00,201.62,201.63,201.34,201.50,87774
2020/07/27,10:28:00,201.50,201.53,201.28,201.34,89824
2020/07/27,10:29:00,201.35,201.37,201.07,201.14,106354
2020/07/27,10:30:00,201.14,201.17,200.86,201.03,205230
2020/07/27,10:31:00,201.03,201.34,201.03,201.26,112856
2020/07/27,10:32:00,201.26,201.31,201.09,201.31,63831
2020/07/27,10:33:00,201.31,201.38,201.21,201.31,101022
2020/07/27,10:34:00,201.31,201.56,201.29,201.31,102190
2020/07/27,10:35:00,201.31,201.51,201.31,201.49,55479
2020/07/27,10:36:00,201.49,201.65,201.33,201.64,85405
2020/07/27,10:37:00,201.64,201.66,201.48,201.58,64324
2020/07/27,10:38:00,201.58,201.68,201.57,201.63,67448
2020/07/27,10:39:00,201.63,201.78,201.49,201.75,76342
2020/07/27,10:40:00,201.75,202.10,201.75,202.09,118744
2020/07/27,10:41:00,202.09,202.20,202.08,202.13,119714
2020/07/27,10:42:00,202.13,202.33,202.03,202.33,116376
2020/07/27,10:43:00,202.33,202.39,202.21,202.30,92847
2020/07/27,10:44:00,202.30,202.33,202.14,202.28,70349
2020/07/27,10:45:00,202.28,202.32,202.20,202.28,51602
2020/07/27,10:46:00,202.28,202.44,202.21,202.36,88193
2020/07/27,10:47:00,202.35,202.67,202.35,202.58,88128
2020/07/27,10:48:00,202.58,202.58,202.42,202.49,85460
2020/07/27,10:49:00,202.51,202.56,202.47,202.51,42553
2020/07/27,10:50:00,202.51,202.53,202.38,202.40,53734
2020/07/27,10:51:00,202.40,202.48,202.12,202.26,74155
2020/07/27,10:52:00,202.26,202.37,202.10,202.21,77201
2020/07/27,10:53:00,202.21,202.48,202.17,202.41,74551
2020/07/27,10:54:00,202.41,202.48,202.27,202.31,50392
2020/07/27,10:55:00,202.31,202.51,202.30,202.45,40776
2020/07/27,10:56:00,202.45,202.73,202.42,202.68,135529
2020/07/27,10:57:00,202.70,202.80,202.53,202.54,81220
2020/07/27,10:58:00,202.54,202.56,202.37,202.40,58306
2020/07/27,10:59:00,202.40,202.54,202.31,202.32,59839
2020/07/27,11:00:00,202.32,202.63,202.29,202.60,82351
2020/07/27,11:01:00,202.60,202.63,202.42,202.59,74754
2020/07/27,11:02:00,202.59,202.65,202.32,202.40,87664
2020/07/27,11:03:00,202.40,202.51,202.33,202.38,70411
2020/07/27,11:04:00,202.38,202.38,202.11,202.23,59231
2020/07/27,11:05:00,202.23,202.47,202.16,202.39,61153
2020/07/27,11:06:00,202.39,202.46,202.27,202.42,45064
2020/07/27,11:07:00,202.42,202.46,202.31,202.34,41134
2020/07/27,11:08:00,202.34,202.41,202.20,202.23,41870
2020/07/27,11:09:00,202.22,202.35,202.07,202.35,99381
2020/07/27,11:10:00,202.35,202.58,202.35,202.47,81827
2020/07/27,11:11:00,202.47,202.65,202.46,202.63,56996
2020/07/27,11:12:00,202.64,202.66,202.51,202.55,55611
2020/07/27,11:13:00,202.55,202.67,202.50,202.67,62532
2020/07/27,11:14:00,202.67,202.74,202.55,202.63,78330
2020/07/27,11:15:00,202.63,202.64,202.15,202.23,86998
2020/07/27,11:16:00,202.23,202.36,202.09,202.09,57849
2020/07/27,11:17:00,202.09,202.20,201.91,202.06,75657
2020/07/27,11:18:00,202.06,202.19,201.97,202.04,32840
2020/07/27,11:19:00,202.04,202.37,202.03,202.32,63847
2020/07/27,11:20:00,202.32,202.35,202.19,202.32,40970
2020/07/27,11:21:00,202.32,202.39,202.27,202.28,31504
2020/07/27,11:22:00,202.28,202.34,202.22,202.23,25731
2020/07/27,11:23:00,202.23,202.30,202.01,202.14,64845
2020/07/27,11:24:00,202.14,202.24,202.06,202.08,35790
2020/07/27,11:25:00,202.08,202.09,201.74,201.77,69599
2020/07/27,11:26:00,201.77,201.92,201.73,201.91,46191
2020/07/27,11:27:00,201.91,202.01,201.87,201.89,50889
2020/07/27,11:28:00,201.89,201.94,201.71,201.74,54738
2020/07/27,11:29:00,201.74,201.80,201.62,201.69,59613
2020/07/27,11:30:00,201.69,201.74,201.57,201.64,64215
2020/07/27,11:31:00,201.64,201.87,201.58,201.82,52933
2020/07/27,11:32:00,201.82,201.87,201.63,201.80,62874
2020/07/27,11:33:00,201.77,201.86,201.73,201.74,35578
2020/07/27,11:34:00,201.74,201.81,201.67,201.79,69230
2020/07/27,11:35:00,201.79,202.04,201.79,201.97,99458
2020/07/27,11:36:00,201.97,201.97,201.64,201.66,74664
2020/07/27,11:37:00,201.66,201.67,201.45,201.58,75244
2020/07/27,11:38:00,201.58,201.68,201.51,201.55,46904
2020/07/27,11:39:00,201.55,201.57,201.31,201.46,72396
2020/07/27,11:40:00,201.46,201.55,201.41,201.46,57046
2020/07/27,11:41:00,201.46,201.61,201.41,201.61,30326
2020/07/27,11:42:00,201.59,201.63,201.50,201.61,32256
2020/07/27,11:43:00,201.61,201.74,201.56,201.70,29181
2020/07/27,11:44:00,201.70,201.77,201.51,201.60,40994
2020/07/27,11:45:00,201.60,201.70,201.54,201.67,32781
2020/07/27,11:46:00,201.67,201.70,201.59,201.69,30438
2020/07/27,11:47:00,201.69,201.80,201.66,201.75,36675
2020/07/27,11:48:00,201.75,201.85,201.70,201.77,45421
2020/07/27,11:49:00,201.77,201.84,201.76,201.76,30223
2020/07/27,11:50:00,201.80,201.89,201.76,201.84,41567
2020/07/27,11:51:00,201.84,201.91,201.79,201.90,31166
2020/07/27,11:52:00,201.90,201.90,201.80,201.85,24305
2020/07/27,11:53:00,201.85,201.86,201.72,201.80,29491
2020/07/27,11:54:00,201.79,201.95,201.73,201.91,51552
2020/07/27,11:55:00,201.91,202.18,201.91,202.15,73379
2020/07/27,11:56:00,202.15,202.20,202.05,202.13,60530
2020/07/27,11:57:00,202.13,202.26,201.97,202.06,89362
2020/07/27,11:58:00,202.06,202.13,202.05,202.08,27792
2020/07/27,11:59:00,202.08,202.13,201.97,202.03,75370
2020/07/27,12:00:00,202.03,202.09,201.95,201.95,38043
2020/07/27,12:01:00,201.95,202.09,201.85,202.04,48764
2020/07/27,12:02:00,202.04,202.04,201.95,202.00,30358
2020/07/27,12:03:00,202.00,202.00,201.72,201.72,60298
2020/07/27,12:04:00,201.72,201.97,201.68,201.94,61099
2020/07/27,12:05:00,201.94,202.03,201.91,201.95,30502
2020/07/27,12:06:00,201.95,201.97,201.84,201.95,28604
2020/07/27,12:07:00,201.93,202.03,201.91,201.96,38487
2020/07/27,12:08:00,201.96,201.98,201.88,201.89,20981
2020/07/27,12:09:00,201.89,201.96,201.85,201.90,26098
2020/07/27,12:10:00,201.90,201.95,201.81,201.95,23030
2020/07/27,12:11:00,201.95,202.09,201.91,202.06,38356
2020/07/27,12:12:00,202.06,202.07,202.00,202.03,32378
2020/07/27,12:13:00,202.03,202.19,201.96,202.16,48442
2020/07/27,12:14:00,202.16,202.35,202.11,202.35,68873
2020/07/27,12:15:00,202.35,202.43,202.32,202.41,53984
2020/07/27,12:16:00,202.41,202.41,202.18,202.22,56056
2020/07/27,12:17:00,202.22,202.24,202.12,202.19,32903
2020/07/27,12:18:00,202.19,202.22,202.05,202.06,43830
2020/07/27,12:19:00,202.06,202.10,201.98,202.07,31191
2020/07/27,12:20:00,202.07,202.08,201.82,201.87,71159
2020/07/27,12:21:00,201.87,202.00,201.86,201.93,83428
2020/07/27,12:22:00,201.92,201.96,201.83,201.83,25756
2020/07/27,12:23:00,201.83,201.88,201.75,201.87,68008
2020/07/27,12:24:00,201.87,202.03,201.85,201.94,45418
2020/07/27,12:25:00,201.94,201.95,201.84,201.85,26701
2020/07/27,12:26:00,201.84,201.91,201.77,201.89,53689
2020/07/27,12:27:00,201.90,202.02,201.87,201.90,30917
2020/07/27,12:28:00,201.90,202.03,201.90,202.01,31689
2020/07/27,12:29:00,202.01,202.03,201.88,201.89,38298
2020/07/27,12:30:00,201.89,201.89,201.67,201.71,49397
2020/07/27,12:31:00,201.71,201.78,201.57,201.68,42973
2020/07/27,12:32:00,201.68,201.83,201.68,201.75,61167
2020/07/27,12:33:00,201.75,201.75,201.58,201.58,33120
2020/07/27,12:34:00,201.58,201.83,201.55,201.80,42203
2020/07/27,12:35:00,201.81,201.98,201.78,201.86,33140
2020/07/27,12:36:00,201.86,201.95,201.85,201.87,31946
2020/07/27,12:37:00,201.89,202.10,201.89,202.07,60562
2020/07/27,12:38:00,202.07,202.14,202.01,202.08,31798
2020/07/27,12:39:00,202.08,202.12,202.07,202.12,25460
2020/07/27,12:40:00,202.12,202.16,202.09,202.09,38351
2020/07/27,12:41:00,202.09,202.17,202.04,202.17,45713
2020/07/27,12:42:00,202.17,202.21,202.14,202.20,33475
2020/07/27,12:43:00,202.20,202.21,202.16,202.19,19903
2020/07/27,12:44:00,202.19,202.22,202.12,202.17,35137
2020/07/27,12:45:00,202.17,202.19,202.08,202.09,24812
2020/07/27,12:46:00,202.09,202.13,202.02,202.08,45832
2020/07/27,12:47:00,202.08,202.08,201.87,201.95,65010
2020/07/27,12:48:00,201.95,202.01,201.94,202.00,30217
2020/07/27,12:49:00,202.02,202.03,201.87,201.92,36359
2020/07/27,12:50:00,201.92,202.02,201.91,201.95,27271
2020/07/27,12:51:00,201.95,201.97,201.83,201.86,40694
2020/07/27,12:52:00,201.86,202.09,201.86,202.04,43290
2020/07/27,12:53:00,202.04,202.15,202.02,202.13,34806
2020/07/27,12:54:00,202.13,202.18,202.11,202.15,30966
2020/07/27,12:55:00,202.15,202.18,202.06,202.13,24327
2020/07/27,12:56:00,202.13,202.17,202.10,202.12,22750
2020/07/27,12:57:00,202.12,202.13,202.07,202.13,20364
2020/07/27,12:58:00,202.13,202.23,202.10,202.14,37953
2020/07/27,12:59:00,202.14,202.16,202.08,202.12,20135
2020/07/27,13:00:00,202.12,202.21,202.12,202.19,21388
2020/07/27,13:01:00,202.19,202.31,202.19,202.23,32895
2020/07/27,13:02:00,202.23,202.29,202.17,202.29,28199
2020/07/27,13:03:00,202.29,202.37,202.26,202.37,144055
2020/07/27,13:04:00,202.37,202.55,202.37,202.52,80962
2020/07/27,13:05:00,202.52,202.57,202.51,202.51,35804
2020/07/27,13:06:00,202.52,202.66,202.50,202.62,45216
2020/07/27,13:07:00,202.62,202.67,202.54,202.56,43499
2020/07/27,13:08:00,202.56,202.59,202.42,202.45,55693
2020/07/27,13:09:00,202.45,202.48,202.36,202.38,29129
2020/07/27,13:10:00,202.40,202.41,202.30,202.39,38212
2020/07/27,13:11:00,202.39,202.45,202.37,202.37,25700
2020/07/27,13:12:00,202.37,202.38,202.31,202.33,30474
2020/07/27,13:13:00,202.33,202.48,202.31,202.46,39608
2020/07/27,13:14:00,202.46,202.48,202.41,202.48,26449
2020/07/27,13:15:00,202.48,202.60,202.48,202.59,36336
2020/07/27,13:16:00,202.59,202.62,202.52,202.55,28704
2020/07/27,13:17:00,202.56,202.57,202.53,202.55,13823
2020/07/27,13:18:00,202.55,202.56,202.47,202.51,21781
2020/07/27,13:19:00,202.51,202.66,202.51,202.60,30197
2020/07/27,13:20:00,202.60,202.63,202.53,202.56,19209
2020/07/27,13:21:00,202.56,202.64,202.56,202.63,19683
2020/07/27,13:22:00,202.63,202.70,202.60,202.70,29689
2020/07/27,13:23:00,202.70,202.72,202.66,202.66,126264
2020/07/27,13:24:00,202.65,202.67,202.51,202.54,32081
2020/07/27,13:25:00,202.54,202.62,202.54,202.55,19519
2020/07/27,13:26:00,202.55,202.66,202.55,202.62,21761
2020/07/27,13:27:00,202.62,202.68,202.61,202.67,25869
2020/07/27,13:28:00,202.67,202.79,202.67,202.79,48946
2020/07/27,13:29:00,202.79,202.85,202.77,202.83,68496
2020/07/27,13:30:00,202.83,202.90,202.83,202.84,46474
2020/07/27,13:31:00,202.84,202.85,202.79,202.80,40375
2020/07/27,13:32:00,202.80,202.84,202.78,202.82,34588
2020/07/27,13:33:00,202.82,202.86,202.79,202.85,27898
2020/07/27,13:34:00,202.85,202.85,202.76,202.77,20519
2020/07/27,13:35:00,202.77,202.79,202.71,202.72,33014
2020/07/27,13:36:00,202.72,202.76,202.67,202.68,26950
2020/07/27,13:37:00,202.68,202.68,202.55,202.58,32825
2020/07/27,13:38:00,202.58,202.66,202.52,202.66,32751
2020/07/27,13:39:00,202.66,202.74,202.65,202.74,29589
2020/07/27,13:40:00,202.74,202.83,202.73,202.81,45998
2020/07/27,13:41:00,202.81,202.85,202.73,202.85,61376
2020/07/27,13:42:00,202.85,202.91,202.83,202.87,43636
2020/07/27,13:43:00,202.87,202.91,202.77,202.89,66052
2020/07/27,13:44:00,202.89,202.97,202.89,202.91,73780
2020/07/27,13:45:00,202.91,202.97,202.91,202.97,54028
2020/07/27,13:46:00,202.97,203.03,202.92,202.96,127576
2020/07/27,13:47:00,202.94,202.94,202.75,202.78,80090
2020/07/27,13:48:00,202.78,202.91,202.78,202.83,39998
2020/07/27,13:49:00,202.83,202.83,202.70,202.78,22305
2020/07/27,13:50:00,202.79,202.82,202.67,202.77,36678
2020/07/27,13:51:00,202.77,202.80,202.74,202.78,22973
2020/07/27,13:52:00,202.78,202.81,202.68,202.80,31705
2020/07/27,13:53:00,202.80,202.84,202.72,202.76,30372
2020/07/27,13:54:00,202.76,202.80,202.66,202.78,39672
2020/07/27,13:55:00,202.78,202.78,202.73,202.73,18924
2020/07/27,13:56:00,202.73,202.75,202.68,202.71,23279
2020/07/27,13:57:00,202.71,202.74,202.58,202.68,42688
2020/07/27,13:58:00,202.68,202.71,202.62,202.68,37923
2020/07/27,13:59:00,202.68,202.70,202.65,202.65,21285
2020/07/27,14:00:00,202.65,202.68,202.55,202.64,28529
2020/07/27,14:01:00,202.64,202.82,202.64,202.78,41231
2020/07/27,14:02:00,202.79,202.91,202.71,202.81,54717
2020/07/27,14:03:00,202.81,202.90,202.76,202.86,31395
2020/07/27,14:04:00,202.86,202.89,202.79,202.82,21862
2020/07/27,14:05:00,202.82,202.84,202.80,202.83,16090
2020/07/27,14:06:00,202.83,203.06,202.83,203.01,88556
2020/07/27,14:07:00,203.03,203.21,203.01,203.12,104437
2020/07/27,14:08:00,203.12,203.24,203.12,203.20,55684
2020/07/27,14:09:00,203.20,203.24,203.11,203.14,62489
2020/07/27,14:10:00,203.14,203.20,203.04,203.06,55900
2020/07/27,14:11:00,203.08,203.14,203.05,203.07,39110
2020/07/27,14:12:00,203.07,203.13,203.06,203.11,36910
2020/07/27,14:13:00,203.11,203.19,203.06,203.07,36696
2020/07/27,14:14:00,203.07,203.16,203.06,203.16,38590
2020/07/27,14:15:00,203.16,203.16,203.04,203.12,49167
2020/07/27,14:16:00,203.12,203.17,203.02,203.07,40137
2020/07/27,14:17:00,203.07,203.12,203.02,203.02,21324
2020/07/27,14:18:00,203.01,203.04,202.93,202.96,50810
2020/07/27,14:19:00,202.96,203.01,202.92,202.97,53223
2020/07/27,14:20:00,202.97,203.08,202.97,203.08,26025
2020/07/27,14:21:00,203.08,203.25,203.07,203.17,57020
2020/07/27,14:22:00,203.19,203.27,203.14,203.18,43796
2020/07/27,14:23:00,203.18,203.30,203.10,203.28,52046
2020/07/27,14:24:00,203.29,203.47,203.23,203.38,90443
2020/07/27,14:25:00,203.38,203.42,203.35,203.42,33725
2020/07/27,14:26:00,203.41,203.45,203.30,203.44,44989
2020/07/27,14:27:00,203.44,203.49,203.40,203.41,45792
2020/07/27,14:28:00,203.42,203.46,203.29,203.32,33748
2020/07/27,14:29:00,203.32,203.35,203.23,203.32,52340
2020/07/27,14:30:00,203.32,203.38,203.28,203.37,30290
2020/07/27,14:31:00,203.37,203.45,203.36,203.38,24668
2020/07/27,14:32:00,203.38,203.40,203.33,203.36,21847
2020/07/27,14:33:00,203.36,203.37,203.26,203.31,100528
2020/07/27,14:34:00,203.31,203.34,203.30,203.30,21407
2020/07/27,14:35:00,203.30,203.42,203.30,203.37,32964
2020/07/27,14:36:00,203.37,203.44,203.35,203.44,21916
2020/07/27,14:37:00,203.43,203.51,203.37,203.45,60997
2020/07/27,14:38:00,203.44,203.51,203.42,203.51,33533
2020/07/27,14:39:00,203.51,203.51,203.43,203.46,47578
2020/07/27,14:40:00,203.46,203.46,203.36,203.37,25722
2020/07/27,14:41:00,203.37,203.38,203.21,203.23,43407
2020/07/27,14:42:00,203.23,203.26,203.09,203.18,90182
2020/07/27,14:43:00,203.18,203.27,203.12,203.16,45351
2020/07/27,14:44:00,203.16,203.19,203.05,203.11,40041
2020/07/27,14:45:00,203.11,203.11,203.05,203.05,30480
2020/07/27,14:46:00,203.06,203.06,202.88,202.89,54432
2020/07/27,14:47:00,202.89,202.97,202.77,202.79,47580
2020/07/27,14:48:00,202.79,202.95,202.75,202.91,38760
2020/07/27,14:49:00,202.91,203.00,202.86,202.93,34881
2020/07/27,14:50:00,202.93,203.06,202.91,203.02,32893
2020/07/27,14:51:00,203.02,203.06,202.98,203.06,25193
2020/07/27,14:52:00,203.05,203.15,203.04,203.09,61278
2020/07/27,14:53:00,203.09,203.10,202.90,202.95,53780
2020/07/27,14:54:00,202.95,202.99,202.82,202.88,32269
2020/07/27,14:55:00,202.88,202.93,202.86,202.93,32169
2020/07/27,14:56:00,202.93,202.95,202.79,202.81,41559
2020/07/27,14:57:00,202.81,202.89,202.80,202.84,25744
2020/07/27,14:58:00,202.84,202.87,202.70,202.79,59790
2020/07/27,14:59:00,202.79,202.86,202.75,202.86,21967
2020/07/27,15:00:00,202.86,202.96,202.86,202.91,42117
2020/07/27,15:01:00,202.91,203.03,202.86,203.02,49476
2020/07/27,15:02:00,203.02,203.15,203.02,203.09,55038
2020/07/27,15:03:00,203.09,203.43,203.05,203.34,107653
2020/07/27,15:04:00,203.37,203.75,203.29,203.70,179075
2020/07/27,15:05:00,203.70,203.73,203.47,203.60,82924
2020/07/27,15:06:00,203.61,203.66,203.47,203.47,79048
2020/07/27,15:07:00,203.47,203.53,203.45,203.45,47217
2020/07/27,15:08:00,203.45,203.55,203.37,203.51,50769
2020/07/27,15:09:00,203.51,203.54,203.45,203.51,33045
2020/07/27,15:10:00,203.51,203.55,203.48,203.54,29559
2020/07/27,15:11:00,203.54,203.65,203.53,203.56,77720
2020/07/27,15:12:00,203.56,203.60,203.45,203.47,69817
2020/07/27,15:13:00,203.47,203.49,203.35,203.49,55501
2020/07/27,15:14:00,203.49,203.55,203.36,203.41,46334
2020/07/27,15:15:00,203.41,203.47,203.38,203.40,30587
2020/07/27,15:16:00,203.40,203.43,203.36,203.39,46975
2020/07/27,15:17:00,203.40,203.43,203.36,203.39,71162
2020/07/27,15:18:00,203.39,203.43,203.26,203.39,48336
2020/07/27,15:19:00,203.39,203.67,203.39,203.66,79678
2020/07/27,15:20:00,203.66,203.69,203.52,203.61,60327
2020/07/27,15:21:00,203.61,203.74,203.60,203.68,79556
2020/07/27,15:22:00,203.68,203.73,203.62,203.65,52877
2020/07/27,15:23:00,203.65,203.74,203.64,203.69,55297
2020/07/27,15:24:00,203.69,203.74,203.63,203.66,58967
2020/07/27,15:25:00,203.66,203.71,203.59,203.63,56757
2020/07/27,15:26:00,203.63,203.74,203.59,203.67,47850
2020/07/27,15:27:00,203.67,203.84,203.67,203.77,87582
2020/07/27,15:28:00,203.77,203.81,203.73,203.81,43259
2020/07/27,15:29:00,203.81,203.83,203.75,203.77,58007
2020/07/27,15:30:00,203.77,203.92,203.77,203.84,67031
2020/07/27,15:31:00,203.84,203.95,203.83,203.84,76785
2020/07/27,15:32:00,203.83,203.92,203.74,203.90,63058
2020/07/27,15:33:00,203.90,203.90,203.76,203.81,31193
2020/07/27,15:34:00,203.81,203.88,203.76,203.88,37601
2020/07/27,15:35:00,203.88,203.94,203.74,203.77,54973
2020/07/27,15:36:00,203.77,203.89,203.67,203.89,80576
2020/07/27,15:37:00,203.89,203.95,203.81,203.94,71885
2020/07/27,15:38:00,203.93,203.97,203.87,203.88,59649
2020/07/27,15:39:00,203.85,203.88,203.75,203.78,51224
2020/07/27,15:40:00,203.78,203.79,203.73,203.77,32912
2020/07/27,15:41:00,203.77,203.84,203.73,203.81,49781
2020/07/27,15:42:00,203.81,203.86,203.75,203.78,54163
2020/07/27,15:43:00,203.75,203.82,203.66,203.78,60821
2020/07/27,15:44:00,203.79,203.85,203.74,203.78,59889
2020/07/27,15:45:00,203.78,203.81,203.72,203.77,42881
2020/07/27,15:46:00,203.77,203.82,203.71,203.73,69806
2020/07/27,15:47:00,203.74,203.85,203.70,203.83,52012
2020/07/27,15:48:00,203.83,203.94,203.82,203.92,69788
2020/07/27,15:49:00,203.92,203.96,203.79,203.88,87148
2020/07/27,15:50:00,203.89,203.94,203.79,203.88,73030
2020/07/27,15:51:00,203.86,203.93,203.53,203.57,141242
2020/07/27,15:52:00,203.54,203.57,203.37,203.42,119140
2020/07/27,15:53:00,203.41,203.55,203.34,203.43,108239
2020/07/27,15:54:00,203.43,203.67,203.42,203.60,79905
2020/07/27,15:55:00,203.60,203.75,203.55,203.58,94651
2020/07/27,15:56:00,203.58,203.68,203.56,203.60,89270
2020/07/27,15:57:00,203.60,203.70,203.60,203.69,100854
2020/07/27,15:58:00,203.69,203.87,203.60,203.70,153583
2020/07/27,15:59:00,203.68,203.70,203.62,203.68,82715
2020/07/27,16:00:00,203.74,203.90,203.62,203.85,449654
2020/07/28,09:31:00,203.61,204.00,203.41,203.74,542728
2020/07/28,09:32:00,203.74,203.88,203.04,203.18,132764
2020/07/28,09:33:00,203.18,203.20,202.62,203.04,144029
2020/07/28,09:34:00,203.04,203.11,202.72,202.90,94915
2020/07/28,09:35:00,202.90,203.41,202.88,203.28,63751
2020/07/28,09:36:00,203.27,203.58,203.08,203.22,71946
2020/07/28,09:37:00,203.22,203.30,202.89,203.19,75925
2020/07/28,09:38:00,203.19,203.25,202.81,202.94,76862
2020/07/28,09:39:00,202.93,202.95,202.56,202.78,102823
2020/07/28,09:40:00,202.78,203.23,202.76,203.15,68435
2020/07/28,09:41:00,203.12,203.25,202.95,203.14,53385
2020/07/28,09:42:00,203.14,203.23,203.00,203.10,54381
2020/07/28,09:43:00,203.10,203.22,202.93,203.06,40215
2020/07/28,09:44:00,203.08,203.14,202.91,203.14,36870
2020/07/28,09:45:00,203.14,203.20,202.93,203.18,44594
2020/07/28,09:46:00,203.18,203.35,203.09,203.19,1026191
2020/07/28,09:47:00,203.19,203.33,203.07,203.26,42141
2020/07/28,09:48:00,203.26,203.26,203.07,203.14,34384
2020/07/28,09:49:00,203.12,203.24,202.95,203.18,42761
2020/07/28,09:50:00,203.18,203.20,202.86,202.89,56651
2020/07/28,09:51:00,202.89,202.89,202.54,202.69,92104
2020/07/28,09:52:00,202.69,202.83,202.48,202.51,77041
2020/07/28,09:53:00,202.51,202.78,202.45,202.78,72150
2020/07/28,09:54:00,202.78,202.87,202.65,202.68,57253
2020/07/28,09:55:00,202.68,202.68,202.34,202.56,76865
2020/07/28,09:56:00,202.56,202.80,202.45,202.61,97188
2020/07/28,09:57:00,202.61,202.82,202.53,202.62,54720
2020/07/28,09:58:00,202.62,202.80,202.43,202.80,73626
2020/07/28,09:59:00,202.79,202.94,202.68,202.81,69885
2020/07/28,10:00:00,202.81,202.93,202.70,202.84,68031
2020/07/28,10:01:00,202.84,202.92,202.67,202.82,80143
2020/07/28,10:02:00,202.82,202.85,202.58,202.59,162913
2020/07/28,10:03:00,202.59,202.74,202.40,202.62,75678
2020/07/28,10:04:00,202.62,202.84,202.62,202.73,37612
2020/07/28,10:05:00,202.76,203.01,202.76,202.87,69740
2020/07/28,10:06:00,202.89,202.91,202.60,202.80,51985
2020/07/28,10:07:00,202.80,202.95,202.66,202.90,35263
2020/07/28,10:08:00,202.90,202.90,202.70,202.87,36901
2020/07/28,10:09:00,202.87,203.07,202.86,202.86,53661
2020/07/28,10:10:00,202.86,202.95,202.77,202.80,40334
2020/07/28,10:11:00,202.80,202.94,202.71,202.71,72296
2020/07/28,10:12:00,202.71,202.79,202.53,202.62,77040
2020/07/28,10:13:00,202.62,202.80,202.46,202.54,86413
2020/07/28,10:14:00,202.54,202.60,202.28,202.53,95236
2020/07/28,10:15:00,202.53,202.77,202.53,202.72,55428
2020/07/28,10:16:00,202.70,202.85,202.62,202.82,48541
2020/07/28,10:17:00,202.82,203.03,202.82,202.85,83918
2020/07/28,10:18:00,202.84,202.86,202.59,202.70,48973
2020/07/28,10:19:00,202.72,202.80,202.60,202.73,34554
2020/07/28,10:20:00,202.73,202.85,202.59,202.76,51657
2020/07/28,10:21:00,202.76,202.81,202.61,202.64,69432
2020/07/28,10:22:00,202.64,202.73,202.50,202.58,66121
2020/07/28,10:23:00,202.58,202.64,202.53,202.62,62850
2020/07/28,10:24:00,202.61,202.67,202.57,202.62,61973
2020/07/28,10:25:00,202.62,202.80,202.58,202.74,86957
2020/07/28,10:26:00,202.74,202.93,202.73,202.86,74259
2020/07/28,10:27:00,202.86,202.93,202.71,202.73,46188
2020/07/28,10:28:00,202.74,202.74,202.44,202.61,109113
2020/07/28,10:29:00,202.61,202.70,202.57,202.67,49247
2020/07/28,10:30:00,202.67,202.88,202.66,202.86,38130
2020/07/28,10:31:00,202.86,203.03,202.77,202.80,78222
2020/07/28,10:32:00,202.80,202.85,202.71,202.75,66504
2020/07/28,10:33:00,202.75,202.75,202.58,202.67,53869
2020/07/28,10:34:00,202.68,202.76,202.60,202.60,45878
2020/07/28,10:35:00,202.60,202.61,202.42,202.47,81990
2020/07/28,10:36:00,202.48,202.54,202.45,202.49,51936
2020/07/28,10:37:00,202.48,202.64,202.46,202.52,56953
2020/07/28,10:38:00,202.52,202.52,202.25,202.40,83418
2020/07/28,10:39:00,202.40,202.59,202.30,202.59,48942
2020/07/28,10:40:00,202.59,202.84,202.54,202.78,79023
2020/07/28,10:41:00,202.78,202.86,202.74,202.78,58459
2020/07/28,10:42:00,202.78,203.03,202.78,202.98,52051
2020/07/28,10:43:00,202.98,203.10,202.91,202.96,56627
2020/07/28,10:44:00,202.96,203.07,202.91,202.95,38912
2020/07/28,10:45:00,202.94,202.97,202.74,202.75,53978
2020/07/28,10:46:00,202.75,202.75,202.56,202.69,45792
2020/07/28,10:47:00,202.71,202.92,202.70,202.86,35383
2020/07/28,10:48:00,202.86,202.99,202.84,202.92,36345
2020/07/28,10:49:00,202.92,203.04,202.78,202.78,49336
2020/07/28,10:50:00,202.77,202.85,202.66,202.77,50348
2020/07/28,10:51:00,202.77,202.93,202.76,202.86,53100
2020/07/28,10:52:00,202.86,202.95,202.77,202.93,37112
2020/07/28,10:53:00,202.93,202.94,202.78,202.92,29519
2020/07/28,10:54:00,202.92,202.92,202.62,202.72,54905
2020/07/28,10:55:00,202.72,202.93,202.63,202.88,39245
2020/07/28,10:56:00,202.88,203.20,202.87,203.19,96510
2020/07/28,10:57:00,203.19,203.39,203.15,203.28,72998
2020/07/28,10:58:00,203.28,203.34,203.15,203.30,37686
2020/07/28,10:59:00,203.30,203.35,203.22,203.35,42273
2020/07/28,11:00:00,203.32,203.41,203.28,203.34,32123
2020/07/28,11:01:00,203.34,203.42,203.18,203.27,55559
2020/07/28,11:02:00,203.27,203.37,203.22,203.30,33152
2020/07/28,11:03:00,203.30,203.40,203.22,203.30,30730
2020/07/28,11:04:00,203.30,203.32,203.15,203.15,60441
2020/07/28,11:05:00,203.16,203.21,203.02,203.03,45067
2020/07/28,11:06:00,203.03,203.03,202.67,202.73,48420
2020/07/28,11:07:00,202.73,202.89,202.66,202.71,53695
2020/07/28,11:08:00,202.72,202.94,202.72,202.90,37898
2020/07/28,11:09:00,202.90,202.95,202.78,202.82,39490
2020/07/28,11:10:00,202.81,202.93,202.81,202.84,38639
2020/07/28,11:11:00,202.84,203.00,202.83,202.94,36289
2020/07/28,11:12:00,202.94,203.00,202.89,202.90,69434
2020/07/28,11:13:00,202.90,202.95,202.74,202.85,49025
2020/07/28,11:14:00,202.84,203.07,202.72,203.04,47112
2020/07/28,11:15:00,203.04,203.35,203.04,203.26,82769
2020/07/28,11:16:00,203.26,203.45,203.22,203.33,48747
2020/07/28,11:17:00,203.33,203.34,203.15,203.18,32435
2020/07/28,11:18:00,203.18,203.31,203.16,203.25,30733
2020/07/28,11:19:00,203.26,203.30,203.06,203.12,45414
2020/07/28,11:20:00,203.12,203.16,203.06,203.09,24919
2020/07/28,11:21:00,203.09,203.20,203.09,203.13,40480
2020/07/28,11:22:00,203.13,203.17,203.03,203.07,23354
2020/07/28,11:23:00,203.07,203.12,202.98,203.09,19136
2020/07/28,11:24:00,203.09,203.23,203.09,203.20,26952
2020/07/28,11:25:00,203.20,203.20,203.08,203.17,35558
2020/07/28,11:26:00,203.17,203.25,203.05,203.25,27357
2020/07/28,11:27:00,203.25,203.28,203.15,203.28,30872
2020/07/28,11:28:00,203.28,203.28,203.07,203.15,18768
2020/07/28,11:29:00,203.15,203.23,203.02,203.08,36498
2020/07/28,11:30:00,203.08,203.17,203.06,203.11,14279
2020/07/28,11:31:00,203.11,203.22,203.11,203.22,24914
2020/07/28,11:32:00,203.22,203.27,203.14,203.24,24326
2020/07/28,11:33:00,203.24,203.39,203.16,203.37,30884
2020/07/28,11:34:00,203.37,203.44,203.34,203.39,34729
2020/07/28,11:35:00,203.39,203.44,203.27,203.38,24702
2020/07/28,11:36:00,203.40,203.40,203.27,203.33,20623
2020/07/28,11:37:00,203.33,203.39,203.28,203.35,22261
2020/07/28,11:38:00,203.36,203.47,203.30,203.45,29036
2020/07/28,11:39:00,203.45,203.46,203.36,203.45,35354
2020/07/28,11:40:00,203.45,203.60,203.41,203.53,52579
2020/07/28,11:41:00,203.53,203.74,203.53,203.74,38034
2020/07/28,11:42:00,203.74,203.77,203.60,203.76,51106
2020/07/28,11:43:00,203.74,203.82,203.64,203.69,61124
2020/07/28,11:44:00,203.69,203.69,203.54,203.59,40048
2020/07/28,11:45:00,203.59,203.59,203.51,203.52,35575
2020/07/28,11:46:00,203.52,203.67,203.40,203.41,63384
2020/07/28,11:47:00,203.42,203.46,203.27,203.29,42028
2020/07/28,11:48:00,203.29,203.33,203.17,203.17,58045
2020/07/28,11:49:00,203.18,203.26,203.16,203.20,57575
2020/07/28,11:50:00,203.20,203.31,203.19,203.31,35119
2020/07/28,11:51:00,203.31,203.31,203.20,203.25,30155
2020/07/28,11:52:00,203.25,203.32,203.24,203.29,19285
2020/07/28,11:53:00,203.29,203.37,203.06,203.11,57542
2020/07/28,11:54:00,203.11,203.16,203.07,203.07,21198
2020/07/28,11:55:00,203.06,203.13,203.04,203.12,21038
2020/07/28,11:56:00,203.12,203.18,203.10,203.17,23645
2020/07/28,11:57:00,203.17,203.17,203.03,203.05,33940
2020/07/28,11:58:00,203.05,203.10,202.99,203.05,36391
2020/07/28,11:59:00,203.04,203.09,202.99,203.05,31349
2020/07/28,12:00:00,203.05,203.08,202.95,203.06,28981
2020/07/28,12:01:00,203.06,203.08,202.95,202.98,25839
2020/07/28,12:02:00,202.98,203.02,202.93,202.99,29902
2020/07/28,12:03:00,202.99,203.03,202.93,203.00,37395
2020/07/28,12:04:00,203.00,203.02,202.91,203.00,34613
2020/07/28,12:05:00,203.00,203.09,202.93,202.93,32648
2020/07/28,12:06:00,202.93,202.93,202.74,202.77,78453
2020/07/28,12:07:00,202.77,202.83,202.61,202.80,56869
2020/07/28,12:08:00,202.80,202.99,202.79,202.98,42850
2020/07/28,12:09:00,202.98,203.13,202.98,203.09,43861
2020/07/28,12:10:00,203.09,203.22,203.06,203.12,63527
2020/07/28,12:11:00,203.12,203.24,203.09,203.22,32473
2020/07/28,12:12:00,203.22,203.28,203.21,203.23,48871
2020/07/28,12:13:00,203.23,203.30,203.13,203.25,30466
2020/07/28,12:14:00,203.25,203.42,203.25,203.33,43040
2020/07/28,12:15:00,203.32,203.43,203.32,203.41,22002
2020/07/28,12:16:00,203.41,203.51,203.33,203.51,37412
2020/07/28,12:17:00,203.51,203.57,203.43,203.44,43291
2020/07/28,12:18:00,203.44,203.51,203.41,203.44,24359
2020/07/28,12:19:00,203.44,203.50,203.33,203.45,29351
2020/07/28,12:20:00,203.43,203.46,203.27,203.29,45333
2020/07/28,12:21:00,203.29,203.35,203.24,203.33,46405
2020/07/28,12:22:00,203.33,203.39,203.27,203.36,33269
2020/07/28,12:23:00,203.36,203.39,203.34,203.39,15639
2020/07/28,12:24:00,203.39,203.44,203.34,203.43,19484
2020/07/28,12:25:00,203.43,203.46,203.30,203.43,21117
2020/07/28,12:26:00,203.45,203.50,203.42,203.44,31252
2020/07/28,12:27:00,203.41,203.43,203.29,203.39,48678
2020/07/28,12:28:00,203.39,203.40,203.32,203.33,10669
2020/07/28,12:29:00,203.33,203.45,203.33,203.42,22875
2020/07/28,12:30:00,203.42,203.44,203.37,203.44,16405
2020/07/28,12:31:00,203.44,203.45,203.28,203.28,26942
2020/07/28,12:32:00,203.28,203.40,203.28,203.32,25953
2020/07/28,12:33:00,203.32,203.39,203.27,203.30,15877
2020/07/28,12:34:00,203.30,203.50,203.30,203.39,41356
2020/07/28,12:35:00,203.40,203.54,203.39,203.43,24402
2020/07/28,12:36:00,203.43,203.45,203.33,203.35,20261
2020/07/28,12:37:00,203.37,203.45,203.36,203.45,10354
2020/07/28,12:38:00,203.45,203.46,203.36,203.37,19140
2020/07/28,12:39:00,203.37,203.46,203.36,203.46,19007
2020/07/28,12:40:00,203.46,203.67,203.43,203.62,55324
2020/07/28,12:41:00,203.62,203.62,203.50,203.55,57466
2020/07/28,12:42:00,203.55,203.57,203.48,203.54,18159
2020/07/28,12:43:00,203.54,203.55,203.48,203.50,15614
2020/07/28,12:44:00,203.50,203.55,203.48,203.50,10310
2020/07/28,12:45:00,203.52,203.55,203.46,203.54,19477
2020/07/28,12:46:00,203.54,203.69,203.54,203.69,33976
2020/07/28,12:47:00,203.69,203.78,203.69,203.72,32576
2020/07/28,12:48:00,203.72,203.73,203.66,203.68,21224
2020/07/28,12:49:00,203.68,203.72,203.58,203.58,21421
2020/07/28,12:50:00,203.59,203.63,203.57,203.60,15376
2020/07/28,12:51:00,203.60,203.70,203.55,203.68,20670
2020/07/28,12:52:00,203.68,203.71,203.64,203.65,10467
2020/07/28,12:53:00,203.65,203.72,203.63,203.65,15906
2020/07/28,12:54:00,203.65,203.72,203.65,203.70,17279
2020/07/28,12:55:00,203.70,203.75,203.68,203.71,22661
2020/07/28,12:56:00,203.71,203.75,203.65,203.67,30814
2020/07/28,12:57:00,203.67,203.75,203.66,203.69,37618
2020/07/28,12:58:00,203.69,203.75,203.69,203.73,21002
2020/07/28,12:59:00,203.73,203.88,203.73,203.88,59169
2020/07/28,13:00:00,203.88,203.88,203.81,203.85,23001
2020/07/28,13:01:00,203.85,204.01,203.84,203.96,92794
2020/07/28,13:02:00,203.96,203.96,203.73,203.85,60586
2020/07/28,13:03:00,203.85,203.88,203.75,203.78,35275
2020/07/28,13:04:00,203.78,203.85,203.78,203.81,16133
2020/07/28,13:05:00,203.81,203.84,203.76,203.79,19241
2020/07/28,13:06:00,203.79,203.81,203.75,203.81,22082
2020/07/28,13:07:00,203.81,203.88,203.77,203.87,33557
2020/07/28,13:08:00,203.87,203.89,203.82,203.86,37130
2020/07/28,13:09:00,203.86,203.94,203.84,203.92,34318
2020/07/28,13:10:00,203.93,204.03,203.92,203.97,47365
2020/07/28,13:11:00,203.97,204.00,203.93,203.99,45870
2020/07/28,13:12:00,203.99,204.01,203.91,203.92,30924
2020/07/28,13:13:00,203.92,203.92,203.81,203.84,53421
2020/07/28,13:14:00,203.84,203.84,203.78,203.81,27178
2020/07/28,13:15:00,203.81,203.92,203.79,203.90,32565
2020/07/28,13:16:00,203.90,203.91,203.82,203.91,28487
2020/07/28,13:17:00,203.91,203.94,203.86,203.89,41357
2020/07/28,13:18:00,203.89,203.92,203.85,203.89,34006
2020/07/28,13:19:00,203.89,203.92,203.77,203.80,32809
2020/07/28,13:20:00,203.78,203.92,203.78,203.90,30506
2020/07/28,13:21:00,203.90,204.11,203.86,204.10,61424
2020/07/28,13:22:00,204.10,204.20,204.05,204.19,49342
2020/07/28,13:23:00,204.19,204.27,204.18,204.27,57424
2020/07/28,13:24:00,204.27,204.33,204.24,204.29,56001
2020/07/28,13:25:00,204.30,204.52,204.28,204.49,99324
2020/07/28,13:26:00,204.50,204.50,204.27,204.27,57509
2020/07/28,13:27:00,204.26,204.29,204.16,204.16,47024
2020/07/28,13:28:00,204.16,204.25,204.10,204.20,48532
2020/07/28,13:29:00,204.20,204.33,204.20,204.24,53130
2020/07/28,13:30:00,204.24,204.25,204.15,204.21,31011
2020/07/28,13:31:00,204.21,204.43,204.20,204.36,60657
2020/07/28,13:32:00,204.36,204.52,204.33,204.44,90177
2020/07/28,13:33:00,204.44,204.50,204.42,204.48,43401
2020/07/28,13:34:00,204.48,204.58,204.46,204.50,46248
2020/07/28,13:35:00,204.50,204.53,204.44,204.51,32388
2020/07/28,13:36:00,204.51,204.53,204.41,204.51,47118
2020/07/28,13:37:00,204.51,204.53,204.43,204.50,29523
2020/07/28,13:38:00,204.48,204.58,204.48,204.53,31065
2020/07/28,13:39:00,204.53,204.67,204.52,204.67,26165
2020/07/28,13:40:00,204.67,204.70,204.60,204.61,44386
2020/07/28,13:41:00,204.61,204.61,204.53,204.54,45310
2020/07/28,13:42:00,204.55,204.55,204.41,204.42,49516
2020/07/28,13:43:00,204.42,204.46,204.41,204.43,22056
2020/07/28,13:44:00,204.42,204.48,204.42,204.44,40788
2020/07/28,13:45:00,204.44,204.47,204.42,204.44,18411
2020/07/28,13:46:00,204.44,204.50,204.41,204.50,40800
2020/07/28,13:47:00,204.50,204.59,204.47,204.59,28285
2020/07/28,13:48:00,204.59,204.63,204.56,204.63,30580
2020/07/28,13:49:00,204.62,204.62,204.55,204.58,22252
2020/07/28,13:50:00,204.58,204.60,204.52,204.53,20386
2020/07/28,13:51:00,204.53,204.58,204.52,204.54,33142
2020/07/28,13:52:00,204.54,204.65,204.54,204.65,26821
2020/07/28,13:53:00,204.65,204.69,204.64,204.65,26279
2020/07/28,13:54:00,204.65,204.65,204.51,204.56,32446
2020/07/28,13:55:00,204.56,204.56,204.38,204.43,52000
2020/07/28,13:56:00,204.44,204.44,204.32,204.36,43200
2020/07/28,13:57:00,204.35,204.48,204.35,204.44,32910
2020/07/28,13:58:00,204.43,204.44,204.28,204.32,48150
2020/07/28,13:59:00,204.32,204.36,204.25,204.36,50440
2020/07/28,14:00:00,204.36,204.37,204.28,204.30,20991
2020/07/28,14:01:00,204.30,204.36,204.16,204.21,44005
2020/07/28,14:02:00,204.21,204.21,204.04,204.12,77345
2020/07/28,14:03:00,204.12,204.21,204.11,204.13,43318
2020/07/28,14:04:00,204.15,204.16,203.92,203.94,79878
2020/07/28,14:05:00,203.94,204.09,203.94,204.00,33899
2020/07/28,14:06:00,204.00,204.05,203.97,203.98,28801
2020/07/28,14:07:00,203.98,204.05,203.95,203.97,37194
2020/07/28,14:08:00,203.97,204.04,203.93,203.97,20900
2020/07/28,14:09:00,203.97,203.99,203.83,203.99,49472
2020/07/28,14:10:00,203.99,203.99,203.91,203.97,40114
2020/07/28,14:11:00,203.97,204.16,203.97,204.06,56768
2020/07/28,14:12:00,204.06,204.12,204.04,204.10,41941
2020/07/28,14:13:00,204.11,204.16,204.02,204.08,43754
2020/07/28,14:14:00,204.08,204.17,204.04,204.06,48135
2020/07/28,14:15:00,204.06,204.06,203.91,203.96,39911
2020/07/28,14:16:00,203.96,204.00,203.88,203.94,41153
2020/07/28,14:17:00,203.96,204.00,203.90,203.94,46164
2020/07/28,14:18:00,203.94,203.98,203.84,203.87,53011
2020/07/28,14:19:00,203.86,203.88,203.78,203.86,37654
2020/07/28,14:20:00,203.86,204.00,203.84,203.94,31891
2020/07/28,14:21:00,203.94,204.09,203.89,204.09,48398
2020/07/28,14:22:00,204.09,204.09,203.92,203.96,53778
2020/07/28,14:23:00,203.98,204.05,203.95,204.03,22237
2020/07/28,14:24:00,204.03,204.05,203.99,204.04,23855
2020/07/28,14:25:00,204.04,204.14,204.03,204.09,41479
2020/07/28,14:26:00,204.09,204.09,204.00,204.08,32783
2020/07/28,14:27:00,204.08,204.09,203.96,203.99,32156
2020/07/28,14:28:00,204.00,204.00,203.83,203.86,35607
2020/07/28,14:29:00,203.86,203.87,203.69,203.72,59396
2020/07/28,14:30:00,203.72,203.73,203.52,203.57,56901
2020/07/28,14:31:00,203.57,203.69,203.49,203.53,45126
2020/07/28,14:32:00,203.53,203.67,203.49,203.66,30921
2020/07/28,14:33:00,203.66,203.68,203.61,203.61,39499
2020/07/28,14:34:00,203.61,203.69,203.60,203.63,21384
2020/07/28,14:35:00,203.63,203.75,203.61,203.75,30091
2020/07/28,14:36:00,203.75,203.78,203.67,203.74,39541
2020/07/28,14:37:00,203.74,203.81,203.71,203.72,20765
2020/07/28,14:38:00,203.72,203.76,203.63,203.64,35146
2020/07/28,14:39:00,203.64,203.75,203.58,203.66,36853
2020/07/28,14:40:00,203.66,203.80,203.66,203.78,33389
2020/07/28,14:41:00,203.78,203.91,203.74,203.83,33020
2020/07/28,14:42:00,203.83,203.86,203.72,203.73,27345
2020/07/28,14:43:00,203.73,203.74,203.64,203.69,26607
2020/07/28,14:44:00,203.69,203.72,203.65,203.66,18580
2020/07/28,14:45:00,203.65,203.65,203.47,203.59,50670
2020/07/28,14:46:00,203.59,203.70,203.59,203.67,42439
2020/07/28,14:47:00,203.68,203.69,203.53,203.56,39541
2020/07/28,14:48:00,203.57,203.67,203.55,203.67,18146
2020/07/28,14:49:00,203.67,203.70,203.61,203.67,26859
2020/07/28,14:50:00,203.67,203.69,203.60,203.66,29781
2020/07/28,14:51:00,203.66,203.79,203.65,203.69,43807
2020/07/28,14:52:00,203.69,203.71,203.57,203.60,53171
2020/07/28,14:53:00,203.56,203.56,203.46,203.50,56163
2020/07/28,14:54:00,203.50,203.52,203.41,203.51,27778
2020/07/28,14:55:00,203.51,203.67,203.50,203.56,42712
2020/07/28,14:56:00,203.56,203.67,203.54,203.63,32129
2020/07/28,14:57:00,203.63,203.82,203.63,203.81,41659
2020/07/28,14:58:00,203.80,203.82,203.74,203.81,29883
2020/07/28,14:59:00,203.81,203.81,203.53,203.62,40225
2020/07/28,15:00:00,203.62,203.62,203.46,203.53,60475
2020/07/28,15:01:00,203.53,203.60,203.45,203.47,41901
2020/07/28,15:02:00,203.47,203.58,203.46,203.50,36798
2020/07/28,15:03:00,203.50,203.50,203.15,203.21,80755
2020/07/28,15:04:00,203.23,203.28,203.08,203.16,64196
2020/07/28,15:05:00,203.16,203.17,203.05,203.05,41792
2020/07/28,15:06:00,203.05,203.11,202.95,203.06,54466
2020/07/28,15:07:00,203.06,203.21,203.04,203.19,56094
2020/07/28,15:08:00,203.18,203.18,202.96,203.02,58554
2020/07/28,15:09:00,203.02,203.16,203.02,203.15,34745
2020/07/28,15:10:00,203.15,203.16,203.00,203.08,34177
2020/07/28,15:11:00,203.08,203.30,203.08,203.19,62121
2020/07/28,15:12:00,203.19,203.20,203.07,203.07,49716
2020/07/28,15:13:00,203.07,203.19,203.04,203.10,41042
2020/07/28,15:14:00,203.09,203.14,202.90,202.97,67000
2020/07/28,15:15:00,202.95,202.97,202.80,202.87,65090
2020/07/28,15:16:00,202.88,202.95,202.72,202.72,64477
2020/07/28,15:17:00,202.71,202.86,202.68,202.83,68342
2020/07/28,15:18:00,202.83,202.89,202.69,202.84,43123
2020/07/28,15:19:00,202.85,202.87,202.67,202.77,38492
2020/07/28,15:20:00,202.77,203.00,202.77,202.96,82547
2020/07/28,15:21:00,202.96,203.06,202.87,203.01,59316
2020/07/28,15:22:00,203.01,203.01,202.83,202.88,102311
2020/07/28,15:23:00,202.88,202.92,202.83,202.90,36107
2020/07/28,15:24:00,202.90,203.02,202.88,202.91,46964
2020/07/28,15:25:00,202.91,202.94,202.80,202.83,36786
2020/07/28,15:26:00,202.83,202.96,202.82,202.94,31866
2020/07/28,15:27:00,202.96,202.97,202.73,202.77,45074
2020/07/28,15:28:00,202.77,202.85,202.66,202.83,83877
2020/07/28,15:29:00,202.83,202.93,202.70,202.73,42263
2020/07/28,15:30:00,202.73,202.77,202.67,202.74,32816
2020/07/28,15:31:00,202.74,202.76,202.59,202.59,44856
2020/07/28,15:32:00,202.59,202.99,202.58,202.98,60288
2020/07/28,15:33:00,202.98,203.04,202.85,202.88,61456
2020/07/28,15:34:00,202.88,202.91,202.69,202.72,39344
2020/07/28,15:35:00,202.72,202.73,202.52,202.55,71353
2020/07/28,15:36:00,202.55,202.74,202.51,202.65,71973
2020/07/28,15:37:00,202.64,202.72,202.59,202.71,38528
2020/07/28,15:38:00,202.71,202.75,202.64,202.74,42086
2020/07/28,15:39:00,202.73,202.74,202.54,202.61,51986
2020/07/28,15:40:00,202.60,202.67,202.43,202.50,87961
2020/07/28,15:41:00,202.50,202.58,202.41,202.58,36505
2020/07/28,15:42:00,202.58,202.59,202.45,202.55,47704
2020/07/28,15:43:00,202.55,202.60,202.35,202.36,81957
2020/07/28,15:44:00,202.36,202.44,202.32,202.39,52096
2020/07/28,15:45:00,202.39,202.52,202.38,202.49,46113
2020/07/28,15:46:00,202.49,202.73,202.48,202.71,74907
2020/07/28,15:47:00,202.71,202.95,202.63,202.80,66727
2020/07/28,15:48:00,202.82,202.82,202.48,202.66,85949
2020/07/28,15:49:00,202.66,202.73,202.57,202.63,57842
2020/07/28,15:50:00,202.63,202.66,202.54,202.56,56319
2020/07/28,15:51:00,202.56,202.56,202.20,202.31,193618
2020/07/28,15:52:00,202.31,202.47,202.10,202.34,110104
2020/07/28,15:53:00,202.35,202.39,202.16,202.21,69204
2020/07/28,15:54:00,202.21,202.30,202.08,202.25,87117
2020/07/28,15:55:00,202.25,202.38,202.07,202.11,132314
2020/07/28,15:56:00,202.11,202.25,202.02,202.13,162041
2020/07/28,15:57:00,202.13,202.27,202.02,202.02,118996
2020/07/28,15:58:00,202.02,202.12,201.90,201.99,171203
2020/07/28,15:59:00,201.99,202.21,201.94,202.01,153080
2020/07/28,16:00:00,202.19,202.48,201.96,202.02,670098
2020/07/29,09:31:00,202.50,203.08,202.48,202.88,128416
2020/07/29,09:32:00,202.88,203.33,202.63,203.32,79458
2020/07/29,09:33:00,203.32,203.33,202.60,202.69,86907
2020/07/29,09:34:00,202.65,202.73,202.44,202.68,119339
2020/07/29,09:35:00,202.68,202.78,202.54,202.74,84832
2020/07/29,09:36:00,202.75,203.16,202.72,203.00,84643
2020/07/29,09:37:00,203.00,203.15,202.80,202.91,64716
2020/07/29,09:38:00,202.91,202.97,202.71,202.78,64593
2020/07/29,09:39:00,202.78,202.89,202.42,202.42,81437
2020/07/29,09:40:00,202.44,202.54,202.22,202.22,103676
2020/07/29,09:41:00,202.22,202.39,202.01,202.14,104695
2020/07/29,09:42:00,202.18,202.37,202.13,202.37,64974
2020/07/29,09:43:00,202.37,202.75,202.37,202.54,78277
2020/07/29,09:44:00,202.54,202.69,202.35,202.45,41577
2020/07/29,09:45:00,202.45,202.50,202.16,202.22,55670
2020/07/29,09:46:00,202.22,202.53,202.12,202.45,71816
2020/07/29,09:47:00,202.46,202.65,202.41,202.63,79420
2020/07/29,09:48:00,202.63,202.73,202.55,202.66,85703
2020/07/29,09:49:00,202.65,202.75,202.52,202.75,78855
2020/07/29,09:50:00,202.76,202.81,202.51,202.64,81569
2020/07/29,09:51:00,202.64,202.84,202.55,202.76,89293
2020/07/29,09:52:00,202.76,202.88,202.72,202.82,57929
2020/07/29,09:53:00,202.82,203.00,202.73,202.99,97480
2020/07/29,09:54:00,202.99,202.99,202.74,202.81,58783
2020/07/29,09:55:00,202.80,202.94,202.73,202.93,52296
2020/07/29,09:56:00,202.93,202.98,202.79,202.95,54972
2020/07/29,09:57:00,202.95,203.16,202.93,203.04,101631
2020/07/29,09:58:00,203.04,203.26,203.02,203.26,105126
2020/07/29,09:59:00,203.25,203.31,203.22,203.27,77826
2020/07/29,10:00:00,203.27,203.38,203.22,203.36,73304
2020/07/29,10:01:00,203.36,203.63,203.33,203.60,121239
2020/07/29,10:02:00,203.60,203.87,203.58,203.85,112095
2020/07/29,10:03:00,203.85,204.09,203.85,204.09,164510
2020/07/29,10:04:00,204.09,204.32,204.06,204.30,130309
2020/07/29,10:05:00,204.30,204.30,204.15,204.24,120413
2020/07/29,10:06:00,204.24,204.29,204.16,204.19,88660
2020/07/29,10:07:00,204.19,204.35,204.16,204.23,85451
2020/07/29,10:08:00,204.23,204.25,204.07,204.14,77367
2020/07/29,10:09:00,204.14,204.14,204.02,204.08,74107
2020/07/29,10:10:00,204.08,204.31,204.08,204.25,80331
2020/07/29,10:11:00,204.25,204.26,204.04,204.09,65811
2020/07/29,10:12:00,204.09,204.14,203.82,203.88,119328
2020/07/29,10:13:00,203.88,203.96,203.85,203.86,72652
2020/07/29,10:14:00,203.86,203.91,203.72,203.76,69737
2020/07/29,10:15:00,203.75,203.89,203.72,203.83,65759
2020/07/29,10:16:00,203.85,203.86,203.76,203.80,74295
2020/07/29,10:17:00,203.82,203.91,203.71,203.73,48238
2020/07/29,10:18:00,203.73,203.76,203.58,203.58,68486
2020/07/29,10:19:00,203.58,203.93,203.58,203.92,93630
2020/07/29,10:20:00,203.92,203.98,203.83,203.90,75370
2020/07/29,10:21:00,203.90,203.91,203.72,203.77,68352
2020/07/29,10:22:00,203.77,203.86,203.72,203.82,34415
2020/07/29,10:23:00,203.82,203.98,203.81,203.88,44143
2020/07/29,10:24:00,203.88,203.88,203.67,203.71,50782
2020/07/29,10:25:00,203.71,203.78,203.59,203.59,36947
2020/07/29,10:26:00,203.59,203.78,203.50,203.77,46716
2020/07/29,10:27:00,203.77,203.85,203.57,203.66,35398
2020/07/29,10:28:00,203.66,203.71,203.56,203.69,75040
2020/07/29,10:29:00,203.69,203.97,203.69,203.97,59586
2020/07/29,10:30:00,203.97,204.24,203.96,204.17,144485
2020/07/29,10:31:00,204.17,204.25,204.09,204.22,69889
2020/07/29,10:32:00,204.22,204.33,204.14,204.22,68514
2020/07/29,10:33:00,204.21,204.28,204.13,204.22,57159
2020/07/29,10:34:00,204.22,204.22,204.06,204.11,49974
2020/07/29,10:35:00,204.12,204.18,204.03,204.11,34173
2020/07/29,10:36:00,204.12,204.36,204.10,204.25,77231
2020/07/29,10:37:00,204.24,204.35,204.12,204.25,46559
2020/07/29,10:38:00,204.25,204.46,204.25,204.38,81182
2020/07/29,10:39:00,204.38,204.45,204.22,204.24,50608
2020/07/29,10:40:00,204.24,204.47,204.24,204.44,53336
2020/07/29,10:41:00,204.43,204.48,204.30,204.39,54454
2020/07/29,10:42:00,204.39,204.42,204.22,204.29,43393
2020/07/29,10:43:00,204.29,204.29,204.12,204.18,29013
2020/07/29,10:44:00,204.18,204.31,204.10,204.10,37296
2020/07/29,10:45:00,204.13,204.17,204.07,204.11,27720
2020/07/29,10:46:00,204.11,204.14,203.95,204.01,42719
2020/07/29,10:47:00,204.01,204.06,203.91,203.95,40124
2020/07/29,10:48:00,203.96,204.07,203.95,204.02,32435
2020/07/29,10:49:00,204.02,204.14,204.01,204.10,35265
2020/07/29,10:50:00,204.10,204.12,203.91,203.91,29412
2020/07/29,10:51:00,203.91,203.91,203.72,203.79,57497
2020/07/29,10:52:00,203.79,203.95,203.76,203.90,29229
2020/07/29,10:53:00,203.90,203.99,203.90,203.99,14301
2020/07/29,10:54:00,203.99,203.99,203.80,203.83,35171
2020/07/29,10:55:00,203.83,203.88,203.79,203.86,24686
2020/07/29,10:56:00,203.86,203.95,203.78,203.80,30653
2020/07/29,10:57:00,203.80,203.91,203.78,203.87,21873
2020/07/29,10:58:00,203.88,203.99,203.88,203.97,44559
2020/07/29,10:59:00,203.98,204.01,203.78,203.83,57954
2020/07/29,11:00:00,203.83,203.88,203.67,203.74,36762
2020/07/29,11:01:00,203.76,203.83,203.67,203.78,26361
2020/07/29,11:02:00,203.78,203.82,203.63,203.63,21672
2020/07/29,11:03:00,203.63,203.63,203.47,203.54,54993
2020/07/29,11:04:00,203.54,203.54,203.32,203.40,45659
2020/07/29,11:05:00,203.40,203.43,203.32,203.38,28650
2020/07/29,11:06:00,203.38,203.43,203.29,203.34,37786
2020/07/29,11:07:00,203.34,203.46,203.27,203.44,44495
2020/07/29,11:08:00,203.44,203.63,203.41,203.62,40608
2020/07/29,11:09:00,203.61,203.74,203.57,203.62,41111
2020/07/29,11:10:00,203.62,203.70,203.58,203.62,40156
2020/07/29,11:11:00,203.62,203.77,203.60,203.70,26093
2020/07/29,11:12:00,203.70,203.70,203.51,203.66,38553
2020/07/29,11:13:00,203.66,203.81,203.65,203.79,32661
2020/07/29,11:14:00,203.79,203.81,203.61,203.67,45581
2020/07/29,11:15:00,203.67,203.74,203.64,203.69,32214
2020/07/29,11:16:00,203.66,203.88,203.66,203.81,29908
2020/07/29,11:17:00,203.81,203.83,203.72,203.78,26053
2020/07/29,11:18:00,203.78,203.95,203.78,203.88,40820
2020/07/29,11:19:00,203.88,203.90,203.72,203.73,35197
2020/07/29,11:20:00,203.73,203.79,203.67,203.71,27099
2020/07/29,11:21:00,203.72,203.80,203.68,203.71,21441
2020/07/29,11:22:00,203.71,203.73,203.59,203.61,33223
2020/07/29,11:23:00,203.61,203.65,203.56,203.60,26684
2020/07/29,11:24:00,203.60,203.60,203.50,203.56,24946
2020/07/29,11:25:00,203.56,203.67,203.52,203.65,20238
2020/07/29,11:26:00,203.65,203.84,203.64,203.83,34004
2020/07/29,11:27:00,203.83,203.83,203.66,203.72,42538
2020/07/29,11:28:00,203.72,203.77,203.62,203.76,23845
2020/07/29,11:29:00,203.77,203.80,203.71,203.77,29301
2020/07/29,11:30:00,203.77,203.85,203.72,203.85,34992
2020/07/29,11:31:00,203.85,203.94,203.81,203.90,32105
2020/07/29,11:32:00,203.90,203.92,203.86,203.92,20535
2020/07/29,11:33:00,203.92,204.06,203.90,203.90,65585
2020/07/29,11:34:00,203.92,203.96,203.78,203.78,33519
2020/07/29,11:35:00,203.78,203.86,203.73,203.73,21879
2020/07/29,11:36:00,203.73,203.79,203.69,203.74,18369
2020/07/29,11:37:00,203.72,203.85,203.72,203.85,14906
2020/07/29,11:38:00,203.82,203.86,203.78,203.81,26643
2020/07/29,11:39:00,203.81,203.83,203.76,203.78,16977
2020/07/29,11:40:00,203.78,203.79,203.74,203.75,13869
2020/07/29,11:41:00,203.75,203.80,203.59,203.62,22127
2020/07/29,11:42:00,203.62,203.72,203.62,203.71,18386
2020/07/29,11:43:00,203.71,203.80,203.71,203.75,19053
2020/07/29,11:44:00,203.75,203.84,203.75,203.84,17127
2020/07/29,11:45:00,203.84,203.95,203.82,203.95,29152
2020/07/29,11:46:00,203.95,203.99,203.88,203.89,32979
2020/07/29,11:47:00,203.89,203.93,203.85,203.89,25836
2020/07/29,11:48:00,203.89,203.89,203.78,203.83,35433
2020/07/29,11:49:00,203.83,203.87,203.76,203.76,24112
2020/07/29,11:50:00,203.76,203.84,203.75,203.82,20482
2020/07/29,11:51:00,203.82,203.95,203.82,203.90,50043
2020/07/29,11:52:00,203.90,203.93,203.88,203.91,17641
2020/07/29,11:53:00,203.91,203.94,203.87,203.92,20708
2020/07/29,11:54:00,203.92,203.96,203.90,203.91,18530
2020/07/29,11:55:00,203.91,203.92,203.79,203.81,22970
2020/07/29,11:56:00,203.81,203.88,203.75,203.78,22734
2020/07/29,11:57:00,203.78,203.84,203.78,203.79,13496
2020/07/29,11:58:00,203.79,203.83,203.72,203.78,22967
2020/07/29,11:59:00,203.79,203.84,203.71,203.71,32798
2020/07/29,12:00:00,203.71,203.72,203.62,203.63,24225
2020/07/29,12:01:00,203.63,203.63,203.44,203.53,40166
2020/07/29,12:02:00,203.53,203.53,203.37,203.43,35166
2020/07/29,12:03:00,203.45,203.56,203.43,203.55,25172
2020/07/29,12:04:00,203.55,203.64,203.50,203.58,34919
2020/07/29,12:05:00,203.58,203.63,203.46,203.46,22281
2020/07/29,12:06:00,203.46,203.47,203.36,203.40,27532
2020/07/29,12:07:00,203.38,203.40,203.32,203.35,30510
2020/07/29,12:08:00,203.35,203.39,203.29,203.32,38303
2020/07/29,12:09:00,203.32,203.32,203.15,203.25,97892
2020/07/29,12:10:00,203.24,203.33,203.10,203.16,43076
2020/07/29,12:11:00,203.16,203.24,203.14,203.22,36648
2020/07/29,12:12:00,203.22,203.22,203.10,203.18,17508
2020/07/29,12:13:00,203.17,203.26,203.08,203.26,28514
2020/07/29,12:14:00,203.26,203.28,203.18,203.24,32330
2020/07/29,12:15:00,203.24,203.31,203.23,203.26,14941
2020/07/29,12:16:00,203.26,203.42,203.16,203.41,24641
2020/07/29,12:17:00,203.41,203.41,203.31,203.33,25370
2020/07/29,12:18:00,203.34,203.36,203.20,203.23,23909
2020/07/29,12:19:00,203.23,203.37,203.22,203.32,20609
2020/07/29,12:20:00,203.33,203.40,203.29,203.37,22797
2020/07/29,12:21:00,203.39,203.53,203.37,203.48,34058
2020/07/29,12:22:00,203.48,203.48,203.41,203.48,27699
2020/07/29,12:23:00,203.49,203.52,203.40,203.46,21198
2020/07/29,12:24:00,203.46,203.52,203.43,203.51,14244
2020/07/29,12:25:00,203.51,203.55,203.47,203.48,18254
2020/07/29,12:26:00,203.48,203.58,203.48,203.55,16669
2020/07/29,12:27:00,203.55,203.58,203.52,203.54,24659
2020/07/29,12:28:00,203.54,203.56,203.49,203.53,13088
2020/07/29,12:29:00,203.53,203.56,203.52,203.52,14867
2020/07/29,12:30:00,203.52,203.53,203.44,203.44,22332
2020/07/29,12:31:00,203.44,203.46,203.36,203.41,23649
2020/07/29,12:32:00,203.41,203.45,203.41,203.43,12781
2020/07/29,12:33:00,203.42,203.50,203.41,203.49,38666
2020/07/29,12:34:00,203.49,203.64,203.48,203.55,30419
2020/07/29,12:35:00,203.57,203.68,203.49,203.65,33517
2020/07/29,12:36:00,203.65,203.67,203.57,203.67,32192
2020/07/29,12:37:00,203.67,203.73,203.63,203.71,34045
2020/07/29,12:38:00,203.72,203.77,203.67,203.69,29028
2020/07/29,12:39:00,203.69,203.69,203.56,203.65,19530
2020/07/29,12:40:00,203.65,203.69,203.61,203.66,14706
2020/07/29,12:41:00,203.66,203.73,203.65,203.69,24493
2020/07/29,12:42:00,203.68,203.72,203.60,203.60,23072
2020/07/29,12:43:00,203.60,203.66,203.60,203.63,13131
2020/07/29,12:44:00,203.63,203.66,203.58,203.58,11752
2020/07/29,12:45:00,203.58,203.58,203.46,203.51,24214
2020/07/29,12:46:00,203.51,203.51,203.46,203.50,21809
2020/07/29,12:47:00,203.51,203.58,203.51,203.58,13683
2020/07/29,12:48:00,203.58,203.67,203.58,203.67,15175
2020/07/29,12:49:00,203.67,203.69,203.59,203.63,18874
2020/07/29,12:50:00,203.63,203.68,203.61,203.64,15156
2020/07/29,12:51:00,203.64,203.67,203.59,203.67,10141
2020/07/29,12:52:00,203.67,203.73,203.67,203.72,19844
2020/07/29,12:53:00,203.72,203.73,203.68,203.71,16680
2020/07/29,12:54:00,203.71,203.73,203.67,203.69,15366
2020/07/29,12:55:00,203.68,203.72,203.65,203.68,14910
2020/07/29,12:56:00,203.68,203.68,203.62,203.64,17368
2020/07/29,12:57:00,203.64,203.72,203.64,203.70,19667
2020/07/29,12:58:00,203.69,203.71,203.57,203.71,28939
2020/07/29,12:59:00,203.72,203.78,203.69,203.77,20381
2020/07/29,13:00:00,203.77,203.79,203.76,203.76,24930
2020/07/29,13:01:00,203.76,203.87,203.73,203.86,25375
2020/07/29,13:02:00,203.86,203.86,203.73,203.78,28924
2020/07/29,13:03:00,203.78,203.79,203.62,203.70,44115
2020/07/29,13:04:00,203.70,203.73,203.64,203.72,29084
2020/07/29,13:05:00,203.72,203.73,203.47,203.47,36576
2020/07/29,13:06:00,203.47,203.59,203.47,203.53,29560
2020/07/29,13:07:00,203.53,203.56,203.49,203.52,116310
2020/07/29,13:08:00,203.51,203.59,203.49,203.59,26112
2020/07/29,13:09:00,203.59,203.63,203.57,203.61,19803
2020/07/29,13:10:00,203.62,203.70,203.61,203.64,22413
2020/07/29,13:11:00,203.64,203.86,203.62,203.84,39460
2020/07/29,13:12:00,203.84,203.90,203.83,203.86,21187
2020/07/29,13:13:00,203.86,203.92,203.84,203.91,37008
2020/07/29,13:14:00,203.91,203.91,203.82,203.84,19069
2020/07/29,13:15:00,203.84,203.95,203.84,203.95,18502
2020/07/29,13:16:00,203.95,204.02,203.90,204.02,42254
2020/07/29,13:17:00,204.02,204.02,203.87,203.93,17269
2020/07/29,13:18:00,203.93,204.03,203.91,203.99,18269
2020/07/29,13:19:00,203.99,204.12,203.99,204.09,27431
2020/07/29,13:20:00,204.09,204.11,204.02,204.03,21280
2020/07/29,13:21:00,204.03,204.10,204.01,204.03,26797
2020/07/29,13:22:00,204.03,204.09,204.01,204.07,25551
2020/07/29,13:23:00,204.07,204.08,204.02,204.03,19109
2020/07/29,13:24:00,204.03,204.16,204.03,204.15,32728
2020/07/29,13:25:00,204.15,204.16,204.09,204.10,21209
2020/07/29,13:26:00,204.10,204.13,204.04,204.08,16853
2020/07/29,13:27:00,204.08,204.13,203.98,203.99,25277
2020/07/29,13:28:00,203.99,204.02,203.97,204.01,17378
2020/07/29,13:29:00,204.01,204.03,203.98,204.00,24254
2020/07/29,13:30:00,204.00,204.05,203.97,203.99,20218
2020/07/29,13:31:00,203.99,204.00,203.94,203.98,18336
2020/07/29,13:32:00,203.98,203.99,203.90,203.92,15165
2020/07/29,13:33:00,203.92,204.03,203.91,203.97,22893
2020/07/29,13:34:00,203.97,203.97,203.89,203.93,21367
2020/07/29,13:35:00,203.93,203.96,203.87,203.91,20779
2020/07/29,13:36:00,203.91,204.00,203.90,203.98,27595
2020/07/29,13:37:00,203.98,204.03,203.97,204.02,19145
2020/07/29,13:38:00,204.03,204.05,203.97,204.04,20992
2020/07/29,13:39:00,204.04,204.04,203.96,204.00,20563
2020/07/29,13:40:00,204.00,204.08,203.99,204.06,35915
2020/07/29,13:41:00,204.05,204.11,203.99,204.10,39728
2020/07/29,13:42:00,204.10,204.15,204.06,204.08,41953
2020/07/29,13:43:00,204.08,204.09,203.97,203.99,13373
2020/07/29,13:44:00,203.99,204.02,203.85,203.90,24743
2020/07/29,13:45:00,203.91,203.96,203.87,203.89,13225
2020/07/29,13:46:00,203.89,203.99,203.85,203.88,26313
2020/07/29,13:47:00,203.88,203.93,203.87,203.90,12553
2020/07/29,13:48:00,203.90,203.97,203.90,203.93,9547
2020/07/29,13:49:00,203.93,203.98,203.93,203.97,13032
2020/07/29,13:50:00,203.96,203.98,203.92,203.93,14331
2020/07/29,13:51:00,203.93,203.94,203.88,203.91,14602
2020/07/29,13:52:00,203.91,203.92,203.85,203.88,28663
2020/07/29,13:53:00,203.88,203.88,203.81,203.85,24445
2020/07/29,13:54:00,203.85,203.86,203.81,203.84,22493
2020/07/29,13:55:00,203.84,203.87,203.82,203.84,18782
2020/07/29,13:56:00,203.85,203.85,203.60,203.63,45928
2020/07/29,13:57:00,203.64,203.71,203.57,203.69,32135
2020/07/29,13:58:00,203.69,203.79,203.64,203.66,12820
2020/07/29,13:59:00,203.66,203.66,203.50,203.53,26034
2020/07/29,14:00:00,203.53,203.58,203.52,203.57,18770
2020/07/29,14:01:00,203.57,204.08,203.55,203.78,65975
2020/07/29,14:02:00,203.78,203.80,203.23,203.31,92470
2020/07/29,14:03:00,203.37,203.80,203.37,203.61,49403
2020/07/29,14:04:00,203.61,203.73,203.35,203.40,45968
2020/07/29,14:05:00,203.40,203.53,203.34,203.47,31396
2020/07/29,14:06:00,203.46,203.60,203.41,203.54,31032
2020/07/29,14:07:00,203.53,203.71,203.53,203.63,34107
2020/07/29,14:08:00,203.64,203.64,203.48,203.51,43632
2020/07/29,14:09:00,203.51,203.59,203.50,203.54,23494
2020/07/29,14:10:00,203.54,203.74,203.52,203.73,39925
2020/07/29,14:11:00,203.75,203.82,203.66,203.81,27883
2020/07/29,14:12:00,203.81,203.88,203.66,203.69,30884
2020/07/29,14:13:00,203.69,203.82,203.67,203.81,24045
2020/07/29,14:14:00,203.82,203.82,203.67,203.73,32685
2020/07/29,14:15:00,203.72,203.74,203.66,203.68,13645
2020/07/29,14:16:00,203.68,203.83,203.66,203.81,27167
2020/07/29,14:17:00,203.81,203.81,203.72,203.76,27938
2020/07/29,14:18:00,203.76,203.81,203.73,203.76,19323
2020/07/29,14:19:00,203.76,203.76,203.55,203.63,40064
2020/07/29,14:20:00,203.63,203.63,203.51,203.51,21690
2020/07/29,14:21:00,203.53,203.56,203.44,203.45,39473
2020/07/29,14:22:00,203.45,203.56,203.45,203.53,22387
2020/07/29,14:23:00,203.56,203.61,203.55,203.57,31962
2020/07/29,14:24:00,203.57,203.63,203.51,203.61,23035
2020/07/29,14:25:00,203.61,203.63,203.54,203.60,22722
2020/07/29,14:26:00,203.60,203.62,203.50,203.62,62031
2020/07/29,14:27:00,203.62,203.62,203.50,203.56,32193
2020/07/29,14:28:00,203.56,203.57,203.50,203.52,17281
2020/07/29,14:29:00,203.52,203.61,203.49,203.56,27853
2020/07/29,14:30:00,203.58,203.61,203.53,203.56,16928
2020/07/29,14:31:00,203.56,203.69,203.54,203.68,24307
2020/07/29,14:32:00,203.68,203.97,203.67,203.93,80172
2020/07/29,14:33:00,203.93,204.08,203.93,204.04,41133
2020/07/29,14:34:00,204.04,204.04,203.96,204.01,31119
2020/07/29,14:35:00,204.03,204.07,204.00,204.04,23047
2020/07/29,14:36:00,204.04,204.07,204.00,204.06,26218
2020/07/29,14:37:00,204.05,204.19,204.05,204.16,53414
2020/07/29,14:38:00,204.18,204.20,204.13,204.18,33165
2020/07/29,14:39:00,204.18,204.30,204.15,204.27,53796
2020/07/29,14:40:00,204.27,204.33,204.25,204.29,35604
2020/07/29,14:41:00,204.28,204.31,204.21,204.23,41459
2020/07/29,14:42:00,204.23,204.28,204.22,204.25,36477
2020/07/29,14:43:00,204.25,204.43,204.25,204.42,59795
2020/07/29,14:44:00,204.42,204.59,204.40,204.50,136724
2020/07/29,14:45:00,204.50,204.54,204.32,204.47,64358
2020/07/29,14:46:00,204.49,204.52,204.36,204.39,38174
2020/07/29,14:47:00,204.38,204.43,204.32,204.38,37342
2020/07/29,14:48:00,204.38,204.39,204.25,204.28,28423
2020/07/29,14:49:00,204.29,204.43,204.29,204.42,37395
2020/07/29,14:50:00,204.41,204.53,204.41,204.46,41593
2020/07/29,14:51:00,204.46,204.50,204.39,204.44,30574
2020/07/29,14:52:00,204.44,204.44,204.32,204.38,33631
2020/07/29,14:53:00,204.38,204.43,204.34,204.34,18516
2020/07/29,14:54:00,204.35,204.41,204.28,204.34,37209
2020/07/29,14:55:00,204.35,204.36,204.19,204.20,47652
2020/07/29,14:56:00,204.19,204.23,204.01,204.08,54028
2020/07/29,14:57:00,204.08,204.10,203.91,204.02,55937
2020/07/29,14:58:00,204.02,204.03,203.92,203.94,48679
2020/07/29,14:59:00,203.94,204.13,203.94,204.08,51075
2020/07/29,15:00:00,204.08,204.09,203.79,203.85,40868
2020/07/29,15:01:00,203.86,203.96,203.68,203.83,55476
2020/07/29,15:02:00,203.83,203.93,203.72,203.72,35750
2020/07/29,15:03:00,203.72,203.81,203.53,203.63,58306
2020/07/29,15:04:00,203.63,203.75,203.56,203.70,48551
2020/07/29,15:05:00,203.69,203.69,203.38,203.43,67689
2020/07/29,15:06:00,203.43,203.57,203.30,203.54,47912
2020/07/29,15:07:00,203.54,203.78,203.51,203.75,50050
2020/07/29,15:08:00,203.76,203.80,203.68,203.75,45515
2020/07/29,15:09:00,203.73,203.93,203.66,203.93,67051
2020/07/29,15:10:00,203.93,203.95,203.85,203.88,31615
2020/07/29,15:11:00,203.88,204.07,203.87,203.96,57868
2020/07/29,15:12:00,203.96,204.07,203.92,204.06,38647
2020/07/29,15:13:00,204.04,204.16,203.97,204.11,49277
2020/07/29,15:14:00,204.10,204.20,204.03,204.03,69610
2020/07/29,15:15:00,204.03,204.03,203.80,203.87,51484
2020/07/29,15:16:00,203.88,204.02,203.86,203.90,48906
2020/07/29,15:17:00,203.89,204.02,203.89,203.93,27669
2020/07/29,15:18:00,203.93,204.00,203.67,203.79,52350
2020/07/29,15:19:00,203.79,203.92,203.78,203.78,33806
2020/07/29,15:20:00,203.78,203.96,203.78,203.96,49046
2020/07/29,15:21:00,203.96,204.25,203.94,204.21,168357
2020/07/29,15:22:00,204.21,204.34,204.09,204.32,87545
2020/07/29,15:23:00,204.32,204.36,204.30,204.34,40403
2020/07/29,15:24:00,204.34,204.36,204.30,204.35,32579
2020/07/29,15:25:00,204.35,204.35,204.18,204.24,40854
2020/07/29,15:26:00,204.23,204.32,204.20,204.20,53349
2020/07/29,15:27:00,204.21,204.28,204.15,204.25,53394
2020/07/29,15:28:00,204.27,204.28,204.13,204.13,30448
2020/07/29,15:29:00,204.13,204.14,203.84,203.94,55343
2020/07/29,15:30:00,203.93,204.09,203.93,203.97,57051
2020/07/29,15:31:00,203.97,204.02,203.81,203.90,52814
2020/07/29,15:32:00,203.91,204.16,203.84,204.13,45434
2020/07/29,15:33:00,204.08,204.50,204.05,204.37,126425
2020/07/29,15:34:00,204.37,204.49,204.37,204.44,94175
2020/07/29,15:35:00,204.44,204.47,204.32,204.35,56486
2020/07/29,15:36:00,204.35,204.46,204.32,204.46,35852
2020/07/29,15:37:00,204.46,204.58,204.41,204.54,78111
2020/07/29,15:38:00,204.54,204.64,204.50,204.58,70002
2020/07/29,15:39:00,204.58,204.65,204.51,204.60,43645
2020/07/29,15:40:00,204.60,204.62,204.52,204.58,59873
2020/07/29,15:41:00,204.58,204.61,204.29,204.36,71113
2020/07/29,15:42:00,204.37,204.41,204.28,204.31,47244
2020/07/29,15:43:00,204.31,204.37,204.26,204.32,41213
2020/07/29,15:44:00,204.32,204.34,204.25,204.26,44741
2020/07/29,15:45:00,204.25,204.29,204.19,204.27,52805
2020/07/29,15:46:00,204.27,204.34,204.16,204.28,62814
2020/07/29,15:47:00,204.28,204.28,204.05,204.10,68873
2020/07/29,15:48:00,204.10,204.13,203.98,204.09,59130
2020/07/29,15:49:00,204.09,204.26,204.06,204.17,91758
2020/07/29,15:50:00,204.17,204.27,204.15,204.22,46256
2020/07/29,15:51:00,204.22,204.23,203.88,203.99,96250
2020/07/29,15:52:00,203.98,204.18,203.89,204.00,94999
2020/07/29,15:53:00,204.00,204.21,203.99,204.14,51827
2020/07/29,15:54:00,204.15,204.15,203.95,203.98,59159
2020/07/29,15:55:00,203.98,204.25,203.86,203.86,103308
2020/07/29,15:56:00,203.86,203.99,203.81,203.92,89293
2020/07/29,15:57:00,203.92,204.06,203.87,203.98,88199
2020/07/29,15:58:00,203.98,204.01,203.84,203.90,84735
2020/07/29,15:59:00,203.88,203.93,203.74,203.84,94677
2020/07/29,16:00:00,203.97,204.22,203.88,204.06,283892
2020/07/30,09:31:00,201.00,201.62,200.78,201.56,677181
2020/07/30,09:32:00,201.56,201.77,201.14,201.28,120389
2020/07/30,09:33:00,201.30,201.44,200.77,201.44,155164
2020/07/30,09:34:00,201.44,201.97,201.44,201.89,154927
2020/07/30,09:35:00,201.89,202.14,201.29,201.30,151381
2020/07/30,09:36:00,201.30,201.52,201.06,201.06,117986
2020/07/30,09:37:00,201.06,201.43,200.92,201.43,132806
2020/07/30,09:38:00,201.43,201.54,201.00,201.08,121382
2020/07/30,09:39:00,201.08,201.22,200.90,200.94,139930
2020/07/30,09:40:00,200.94,201.15,200.87,201.09,116846
2020/07/30,09:41:00,201.09,201.46,201.06,201.20,121789
2020/07/30,09:42:00,201.20,201.24,200.98,201.05,94906
2020/07/30,09:43:00,201.05,201.46,200.97,201.45,155958
2020/07/30,09:44:00,201.45,201.46,201.18,201.21,128006
2020/07/30,09:45:00,201.21,201.21,200.98,201.01,96366
2020/07/30,09:46:00,201.01,201.01,200.63,201.01,196358
2020/07/30,09:47:00,201.01,201.26,201.01,201.26,84170
2020/07/30,09:48:00,201.26,201.37,201.22,201.33,65992
2020/07/30,09:49:00,201.32,201.33,201.04,201.09,91238
2020/07/30,09:50:00,201.09,201.09,200.85,200.99,88623
2020/07/30,09:51:00,200.99,200.99,200.81,200.86,88121
2020/07/30,09:52:00,200.86,201.01,200.75,200.94,137232
2020/07/30,09:53:00,200.94,201.14,200.86,200.86,82441
2020/07/30,09:54:00,200.86,200.94,200.64,200.68,141969
2020/07/30,09:55:00,200.67,200.87,200.47,200.51,154277
2020/07/30,09:56:00,200.51,200.52,200.11,200.20,178830
2020/07/30,09:57:00,200.20,200.36,200.05,200.35,137928
2020/07/30,09:58:00,200.35,200.45,199.99,200.01,356163
2020/07/30,09:59:00,200.01,200.15,199.89,199.99,175293
2020/07/30,10:00:00,199.99,200.10,199.78,200.02,124522
2020/07/30,10:01:00,200.02,200.08,199.57,199.88,184345
2020/07/30,10:02:00,199.88,200.25,199.70,200.16,120356
2020/07/30,10:03:00,200.16,200.36,200.09,200.24,115727
2020/07/30,10:04:00,200.23,200.30,200.06,200.25,81545
2020/07/30,10:05:00,200.25,200.35,200.03,200.08,97208
2020/07/30,10:06:00,200.08,200.12,199.86,200.08,156985
2020/07/30,10:07:00,200.08,200.22,200.02,200.11,94754
2020/07/30,10:08:00,200.12,200.34,200.12,200.31,120269
2020/07/30,10:09:00,200.31,200.55,200.27,200.50,86464
2020/07/30,10:10:00,200.50,200.57,200.31,200.36,90004
2020/07/30,10:11:00,200.36,200.36,200.15,200.17,82374
2020/07/30,10:12:00,200.17,200.22,200.08,200.18,80031
2020/07/30,10:13:00,200.18,200.20,199.91,199.92,122700
2020/07/30,10:14:00,199.93,199.98,199.68,199.83,120131
2020/07/30,10:15:00,199.83,199.98,199.71,199.89,91549
2020/07/30,10:16:00,199.89,200.10,199.75,200.10,111541
2020/07/30,10:17:00,200.10,200.41,200.06,200.06,116834
2020/07/30,10:18:00,200.06,200.32,200.00,200.05,68485
2020/07/30,10:19:00,200.05,200.28,199.98,200.28,77711
2020/07/30,10:20:00,200.27,200.38,200.06,200.30,112861
2020/07/30,10:21:00,200.30,200.30,199.83,199.86,129218
2020/07/30,10:22:00,199.86,199.99,199.83,199.94,94343
2020/07/30,10:23:00,199.95,199.98,199.80,199.80,66810
2020/07/30,10:24:00,199.80,200.06,199.79,199.92,120646
2020/07/30,10:25:00,199.89,200.08,199.86,200.08,85707
2020/07/30,10:26:00,200.08,200.16,199.97,200.12,97697
2020/07/30,10:27:00,200.11,200.35,200.07,200.28,80481
2020/07/30,10:28:00,200.28,200.33,200.12,200.12,76538
2020/07/30,10:29:00,200.12,200.21,200.00,200.21,54026
2020/07/30,10:30:00,200.21,200.39,200.21,200.28,59748
2020/07/30,10:31:00,200.28,200.29,200.13,200.19,55273
2020/07/30,10:32:00,200.19,200.29,200.12,200.26,41460
2020/07/30,10:33:00,200.26,200.47,200.23,200.44,74660
2020/07/30,10:34:00,200.44,200.52,200.42,200.45,58524
2020/07/30,10:35:00,200.45,200.61,200.44,200.61,65344
2020/07/30,10:36:00,200.61,200.61,200.46,200.49,67029
2020/07/30,10:37:00,200.49,200.59,200.48,200.56,67586
2020/07/30,10:38:00,200.56,200.73,200.44,200.65,80957
2020/07/30,10:39:00,200.65,200.91,200.65,200.86,180976
2020/07/30,10:40:00,200.86,201.16,200.84,201.10,132345
2020/07/30,10:41:00,201.10,201.13,200.99,201.04,65148
2020/07/30,10:42:00,201.04,201.09,201.02,201.05,39463
2020/07/30,10:43:00,201.05,201.14,201.02,201.13,94837
2020/07/30,10:44:00,201.13,201.15,200.90,200.91,66445
2020/07/30,10:45:00,200.91,201.01,200.79,200.79,70581
2020/07/30,10:46:00,200.78,200.88,200.61,200.62,61212
2020/07/30,10:47:00,200.62,200.74,200.58,200.60,47764
2020/07/30,10:48:00,200.60,200.62,200.44,200.61,51638
2020/07/30,10:49:00,200.61,200.83,200.56,200.80,45877
2020/07/30,10:50:00,200.80,200.93,200.57,200.58,64626
2020/07/30,10:51:00,200.56,200.65,200.48,200.59,61944
2020/07/30,10:52:00,200.60,200.74,200.54,200.62,66156
2020/07/30,10:53:00,200.61,200.62,200.31,200.53,73591
2020/07/30,10:54:00,200.53,200.80,200.53,200.78,63375
2020/07/30,10:55:00,200.78,200.97,200.75,200.96,52707
2020/07/30,10:56:00,200.96,201.03,200.91,200.97,45518
2020/07/30,10:57:00,200.97,201.00,200.81,200.90,68203
2020/07/30,10:58:00,200.90,201.14,200.90,201.11,59811
2020/07/30,10:59:00,201.11,201.27,201.08,201.17,77657
2020/07/30,11:00:00,201.17,201.26,201.17,201.23,52538
2020/07/30,11:01:00,201.23,201.28,201.01,201.01,55771
2020/07/30,11:02:00,201.01,201.15,200.94,201.09,138639
2020/07/30,11:03:00,201.09,201.22,201.05,201.15,38277
2020/07/30,11:04:00,201.15,201.35,201.13,201.33,62596
2020/07/30,11:05:00,201.33,201.36,201.22,201.28,47780
2020/07/30,11:06:00,201.28,201.36,201.24,201.30,28625
2020/07/30,11:07:00,201.30,201.38,201.25,201.33,32564
2020/07/30,11:08:00,201.33,201.43,201.32,201.38,61543
2020/07/30,11:09:00,201.38,201.40,201.20,201.31,62107
2020/07/30,11:10:00,201.30,201.33,201.17,201.26,31236
2020/07/30,11:11:00,201.28,201.37,201.23,201.28,27106
2020/07/30,11:12:00,201.28,201.55,201.28,201.52,77765
2020/07/30,11:13:00,201.52,201.58,201.44,201.55,33176
2020/07/30,11:14:00,201.55,201.60,201.45,201.45,41305
2020/07/30,11:15:00,201.47,201.48,201.23,201.24,54124
2020/07/30,11:16:00,201.24,201.37,201.15,201.35,54146
2020/07/30,11:17:00,201.35,201.56,201.35,201.46,71959
2020/07/30,11:18:00,201.46,201.68,201.43,201.62,65421
2020/07/30,11:19:00,201.62,201.84,201.57,201.84,45563
2020/07/30,11:20:00,201.84,201.84,201.74,201.78,55369
2020/07/30,11:21:00,201.78,201.88,201.73,201.87,46982
2020/07/30,11:22:00,201.87,202.05,201.86,201.98,87130
2020/07/30,11:23:00,201.98,202.08,201.98,202.02,43750
2020/07/30,11:24:00,202.02,202.06,201.90,202.06,81828
2020/07/30,11:25:00,202.06,202.17,201.93,201.98,91772
2020/07/30,11:26:00,201.98,202.07,201.88,201.92,69501
2020/07/30,11:27:00,201.92,202.19,201.90,202.03,71638
2020/07/30,11:28:00,202.03,202.04,201.96,202.04,32198
2020/07/30,11:29:00,202.05,202.05,201.83,201.95,64736
2020/07/30,11:30:00,201.96,201.99,201.84,201.96,42787
2020/07/30,11:31:00,201.94,202.05,201.90,201.96,59440
2020/07/30,11:32:00,201.96,202.13,201.90,202.10,46325
2020/07/30,11:33:00,202.10,202.27,202.04,202.27,49537
2020/07/30,11:34:00,202.27,202.57,202.23,202.45,74420
2020/07/30,11:35:00,202.45,202.70,202.44,202.68,57258
2020/07/30,11:36:00,202.68,202.79,202.54,202.58,80892
2020/07/30,11:37:00,202.58,202.60,202.47,202.50,41588
2020/07/30,11:38:00,202.50,202.65,202.50,202.54,49544
2020/07/30,11:39:00,202.54,202.58,202.44,202.50,62692
2020/07/30,11:40:00,202.50,202.67,202.50,202.56,61759
2020/07/30,11:41:00,202.56,202.61,202.44,202.49,39575
2020/07/30,11:42:00,202.46,202.48,202.42,202.48,44397
2020/07/30,11:43:00,202.48,202.54,202.40,202.43,45292
2020/07/30,11:44:00,202.43,202.75,202.43,202.64,54742
2020/07/30,11:45:00,202.64,202.68,202.56,202.57,44855
2020/07/30,11:46:00,202.58,202.67,202.53,202.65,50614
2020/07/30,11:47:00,202.67,202.67,202.52,202.53,40911
2020/07/30,11:48:00,202.53,202.60,202.51,202.55,28069
2020/07/30,11:49:00,202.56,202.67,202.55,202.62,38461
2020/07/30,11:50:00,202.62,202.96,202.62,202.92,67164
2020/07/30,11:51:00,202.92,202.97,202.85,202.92,41404
2020/07/30,11:52:00,202.92,203.00,202.82,202.84,42658
2020/07/30,11:53:00,202.85,202.89,202.70,202.73,51487
2020/07/30,11:54:00,202.73,202.84,202.69,202.77,28243
2020/07/30,11:55:00,202.77,202.91,202.75,202.91,75194
2020/07/30,11:56:00,202.91,203.05,202.89,202.91,69770
2020/07/30,11:57:00,202.91,203.07,202.88,203.01,43358
2020/07/30,11:58:00,203.01,203.03,202.89,202.95,42930
2020/07/30,11:59:00,202.95,203.02,202.79,202.80,70915
2020/07/30,12:00:00,202.79,202.89,202.72,202.88,68414
2020/07/30,12:01:00,202.87,203.14,202.87,203.11,84143
2020/07/30,12:02:00,203.09,203.25,203.09,203.23,78238
2020/07/30,12:03:00,203.23,203.36,203.20,203.23,105491
2020/07/30,12:04:00,203.23,203.35,203.17,203.21,62432
2020/07/30,12:05:00,203.21,203.21,203.05,203.12,45638
2020/07/30,12:06:00,203.10,203.23,202.88,202.91,67500
2020/07/30,12:07:00,202.88,203.02,202.88,202.95,47463
2020/07/30,12:08:00,202.95,203.01,202.77,202.82,32516
2020/07/30,12:09:00,202.82,202.87,202.77,202.80,27110
2020/07/30,12:10:00,202.80,202.86,202.77,202.85,48339
2020/07/30,12:11:00,202.85,202.87,202.74,202.75,52906
2020/07/30,12:12:00,202.75,202.76,202.62,202.66,53310
2020/07/30,12:13:00,202.66,202.75,202.65,202.68,46105
2020/07/30,12:14:00,202.68,202.77,202.65,202.74,47906
2020/07/30,12:15:00,202.74,203.00,202.74,203.00,56534
2020/07/30,12:16:00,203.00,203.22,202.99,203.21,53432
2020/07/30,12:17:00,203.21,203.97,203.21,203.79,228323
2020/07/30,12:18:00,203.79,203.89,203.69,203.74,64979
2020/07/30,12:19:00,203.74,204.01,203.74,203.97,118007
2020/07/30,12:20:00,203.97,204.01,203.76,203.81,56673
2020/07/30,12:21:00,203.76,203.92,203.73,203.79,39245
2020/07/30,12:22:00,203.75,203.75,203.31,203.43,120430
2020/07/30,12:23:00,203.43,203.50,203.27,203.28,74807
2020/07/30,12:24:00,203.28,203.41,203.20,203.39,65595
2020/07/30,12:25:00,203.39,203.53,203.36,203.46,47100
2020/07/30,12:26:00,203.46,203.50,203.27,203.28,34636
2020/07/30,12:27:00,203.28,203.37,203.21,203.21,32493
2020/07/30,12:28:00,203.21,203.29,203.18,203.28,36839
2020/07/30,12:29:00,203.28,203.40,203.18,203.22,46890
2020/07/30,12:30:00,203.23,203.38,203.23,203.29,24658
2020/07/30,12:31:00,203.29,203.57,203.29,203.36,45763
2020/07/30,12:32:00,203.36,203.46,203.33,203.39,18824
2020/07/30,12:33:00,203.39,203.47,203.24,203.35,34700
2020/07/30,12:34:00,203.35,203.36,203.18,203.24,31541
2020/07/30,12:35:00,203.24,203.27,203.12,203.17,20521
2020/07/30,12:36:00,203.17,203.26,203.14,203.17,18913
2020/07/30,12:37:00,203.17,203.24,203.07,203.22,30362
2020/07/30,12:38:00,203.22,203.29,203.08,203.09,33620
2020/07/30,12:39:00,203.09,203.20,203.09,203.12,20020
2020/07/30,12:40:00,203.12,203.17,203.10,203.16,17368
2020/07/30,12:41:00,203.16,203.19,203.11,203.18,15645
2020/07/30,12:42:00,203.16,203.22,203.14,203.19,21898
2020/07/30,12:43:00,203.19,203.27,203.08,203.21,26910
2020/07/30,12:44:00,203.21,203.48,203.21,203.48,25969
2020/07/30,12:45:00,203.48,203.59,203.44,203.54,38128
2020/07/30,12:46:00,203.53,203.57,203.39,203.42,30186
2020/07/30,12:47:00,203.42,203.45,203.26,203.36,29709
2020/07/30,12:48:00,203.36,203.50,203.36,203.42,18149
2020/07/30,12:49:00,203.42,203.58,203.42,203.55,18644
2020/07/30,12:50:00,203.55,203.63,203.48,203.50,32297
2020/07/30,12:51:00,203.52,203.63,203.48,203.57,26860
2020/07/30,12:52:00,203.57,203.60,203.44,203.50,29441
2020/07/30,12:53:00,203.50,203.56,203.46,203.49,19282
2020/07/30,12:54:00,203.49,203.49,203.33,203.35,21329
2020/07/30,12:55:00,203.35,203.45,203.28,203.29,18723
2020/07/30,12:56:00,203.29,203.38,203.29,203.34,21113
2020/07/30,12:57:00,203.34,203.42,203.27,203.40,17851
2020/07/30,12:58:00,203.40,203.47,203.30,203.39,29888
2020/07/30,12:59:00,203.39,203.43,203.36,203.38,17628
2020/07/30,13:00:00,203.38,203.46,203.38,203.46,11613
2020/07/30,13:01:00,203.46,203.46,203.33,203.36,20782
2020/07/30,13:02:00,203.36,203.54,203.36,203.53,22306
2020/07/30,13:03:00,203.53,203.58,203.49,203.53,14538
2020/07/30,13:04:00,203.53,203.53,203.38,203.39,11590
2020/07/30,13:05:00,203.40,203.49,203.32,203.49,15592
2020/07/30,13:06:00,203.49,203.53,203.46,203.52,16456
2020/07/30,13:07:00,203.52,203.61,203.50,203.53,24973
2020/07/30,13:08:00,203.53,203.55,203.46,203.51,16275
2020/07/30,13:09:00,203.51,203.55,203.47,203.52,22345
2020/07/30,13:10:00,203.52,203.53,203.46,203.48,13231
2020/07/30,13:11:00,203.48,203.67,203.48,203.64,26086
2020/07/30,13:12:00,203.64,203.68,203.55,203.58,18328
2020/07/30,13:13:00,203.58,203.61,203.57,203.59,28648
2020/07/30,13:14:00,203.59,203.68,203.57,203.67,29950
2020/07/30,13:15:00,203.67,203.84,203.67,203.79,41667
2020/07/30,13:16:00,203.79,203.84,203.63,203.84,30621
2020/07/30,13:17:00,203.84,203.97,203.83,203.91,36533
2020/07/30,13:18:00,203.90,203.98,203.88,203.98,22476
2020/07/30,13:19:00,203.98,204.06,203.98,204.01,52491
2020/07/30,13:20:00,204.01,204.04,203.94,203.94,29578
2020/07/30,13:21:00,203.94,204.03,203.92,203.98,43120
2020/07/30,13:22:00,203.99,204.01,203.96,204.00,31372
2020/07/30,13:23:00,204.00,204.03,203.95,204.00,37434
2020/07/30,13:24:00,204.00,204.11,203.98,204.09,30376
2020/07/30,13:25:00,204.09,204.09,203.95,203.97,31482
2020/07/30,13:26:00,203.97,203.98,203.86,203.88,38541
2020/07/30,13:27:00,203.88,203.96,203.88,203.91,14001
2020/07/30,13:28:00,203.91,203.91,203.80,203.90,27602
2020/07/30,13:29:00,203.90,203.94,203.78,203.78,21150
2020/07/30,13:30:00,203.76,203.82,203.71,203.77,29966
2020/07/30,13:31:00,203.77,203.83,203.67,203.68,20807
2020/07/30,13:32:00,203.69,203.73,203.54,203.57,59575
2020/07/30,13:33:00,203.57,203.57,203.32,203.38,49440
2020/07/30,13:34:00,203.39,203.44,203.36,203.39,30335
2020/07/30,13:35:00,203.39,203.42,203.22,203.29,39199
2020/07/30,13:36:00,203.33,203.39,203.26,203.37,22384
2020/07/30,13:37:00,203.37,203.52,203.37,203.50,35798
2020/07/30,13:38:00,203.50,203.52,203.42,203.49,32373
2020/07/30,13:39:00,203.50,203.50,203.36,203.39,35290
2020/07/30,13:40:00,203.39,203.39,203.22,203.25,27491
2020/07/30,13:41:00,203.26,203.46,203.26,203.46,37535
2020/07/30,13:42:00,203.46,203.50,203.40,203.50,31169
2020/07/30,13:43:00,203.50,203.50,203.42,203.48,28395
2020/07/30,13:44:00,203.48,203.50,203.42,203.50,16922
2020/07/30,13:45:00,203.50,203.57,203.47,203.57,23799
2020/07/30,13:46:00,203.57,203.57,203.38,203.38,50325
2020/07/30,13:47:00,203.38,203.43,203.30,203.40,27879
2020/07/30,13:48:00,203.40,203.51,203.40,203.43,24385
2020/07/30,13:49:00,203.43,203.52,203.41,203.46,17270
2020/07/30,13:50:00,203.46,203.53,203.36,203.42,26645
2020/07/30,13:51:00,203.42,203.62,203.38,203.61,24682
2020/07/30,13:52:00,203.63,203.67,203.53,203.57,29957
2020/07/30,13:53:00,203.57,203.74,203.52,203.70,34309
2020/07/30,13:54:00,203.70,203.87,203.70,203.79,42974
2020/07/30,13:55:00,203.79,203.85,203.78,203.83,22527
2020/07/30,13:56:00,203.82,203.85,203.72,203.74,21272
2020/07/30,13:57:00,203.74,203.76,203.63,203.70,25387
2020/07/30,13:58:00,203.70,203.83,203.70,203.78,25676
2020/07/30,13:59:00,203.78,203.92,203.77,203.90,31892
2020/07/30,14:00:00,203.90,203.94,203.83,203.92,20514
2020/07/30,14:01:00,203.90,203.95,203.78,203.94,34720
2020/07/30,14:02:00,203.94,203.96,203.86,203.90,30916
2020/07/30,14:03:00,203.90,203.90,203.74,203.77,21307
2020/07/30,14:04:00,203.77,203.83,203.70,203.83,22932
2020/07/30,14:05:00,203.82,203.85,203.74,203.81,23228
2020/07/30,14:06:00,203.81,203.87,203.72,203.87,27588
2020/07/30,14:07:00,203.85,203.93,203.81,203.89,29662
2020/07/30,14:08:00,203.89,203.90,203.84,203.88,25465
2020/07/30,14:09:00,203.88,203.91,203.81,203.88,23312
2020/07/30,14:10:00,203.88,203.95,203.82,203.87,25520
2020/07/30,14:11:00,203.87,203.87,203.59,203.68,28127
2020/07/30,14:12:00,203.68,203.74,203.60,203.71,30940
2020/07/30,14:13:00,203.71,203.82,203.70,203.80,24124
2020/07/30,14:14:00,203.80,203.89,203.77,203.80,34921
2020/07/30,14:15:00,203.80,203.82,203.64,203.64,25033
2020/07/30,14:16:00,203.64,203.70,203.55,203.67,38456
2020/07/30,14:17:00,203.67,203.79,203.63,203.63,27782
2020/07/30,14:18:00,203.63,203.68,203.59,203.60,19196
2020/07/30,14:19:00,203.59,203.67,203.55,203.58,29195
2020/07/30,14:20:00,203.58,203.67,203.58,203.59,23831
2020/07/30,14:21:00,203.59,203.63,203.46,203.46,38331
2020/07/30,14:22:00,203.46,203.49,203.37,203.39,32149
2020/07/30,14:23:00,203.39,203.43,203.29,203.37,37422
2020/07/30,14:24:00,203.37,203.58,203.37,203.54,24910
2020/07/30,14:25:00,203.54,203.67,203.51,203.65,44605
2020/07/30,14:26:00,203.65,203.70,203.54,203.59,28003
2020/07/30,14:27:00,203.58,203.59,203.42,203.54,32458
2020/07/30,14:28:00,203.54,203.56,203.42,203.56,24075
2020/07/30,14:29:00,203.56,203.60,203.51,203.51,23842
2020/07/30,14:30:00,203.51,203.63,203.45,203.63,20896
2020/07/30,14:31:00,203.63,203.76,203.62,203.72,41996
2020/07/30,14:32:00,203.72,203.83,203.70,203.73,50565
2020/07/30,14:33:00,203.73,203.77,203.66,203.76,24279
2020/07/30,14:34:00,203.76,203.84,203.70,203.83,29520
2020/07/30,14:35:00,203.83,203.92,203.81,203.84,27986
2020/07/30,14:36:00,203.84,203.89,203.81,203.87,13073
2020/07/30,14:37:00,203.87,203.89,203.73,203.76,22510
2020/07/30,14:38:00,203.76,203.76,203.70,203.72,16956
2020/07/30,14:39:00,203.72,203.81,203.72,203.77,19030
2020/07/30,14:40:00,203.77,203.86,203.77,203.83,14098
2020/07/30,14:41:00,203.83,203.99,203.83,203.92,52656
2020/07/30,14:42:00,203.92,203.97,203.86,203.97,28075
2020/07/30,14:43:00,203.95,203.95,203.88,203.90,17513
2020/07/30,14:44:00,203.90,203.93,203.86,203.87,23086
2020/07/30,14:45:00,203.88,203.91,203.86,203.89,23142
2020/07/30,14:46:00,203.89,204.09,203.89,204.02,69909
2020/07/30,14:47:00,204.02,204.10,203.97,204.07,39647
2020/07/30,14:48:00,204.06,204.09,203.95,203.99,27919
2020/07/30,14:49:00,203.99,204.05,203.91,203.93,44252
2020/07/30,14:50:00,203.93,203.99,203.88,203.94,34562
2020/07/30,14:51:00,203.94,204.00,203.90,203.90,33098
2020/07/30,14:52:00,203.91,203.95,203.71,203.73,39004
2020/07/30,14:53:00,203.73,203.85,203.69,203.78,33206
2020/07/30,14:54:00,203.78,203.86,203.77,203.77,24732
2020/07/30,14:55:00,203.77,203.88,203.73,203.78,30917
2020/07/30,14:56:00,203.78,203.89,203.75,203.87,28847
2020/07/30,14:57:00,203.87,203.97,203.85,203.94,21360
2020/07/30,14:58:00,203.94,203.98,203.89,203.90,33953
2020/07/30,14:59:00,203.89,203.89,203.75,203.76,32769
2020/07/30,15:00:00,203.76,203.90,203.74,203.90,34627
2020/07/30,15:01:00,203.90,204.08,203.82,204.03,51179
2020/07/30,15:02:00,204.03,204.04,203.90,203.95,36566
2020/07/30,15:03:00,203.95,204.02,203.88,204.00,32328
2020/07/30,15:04:00,204.00,204.01,203.92,203.92,20407
2020/07/30,15:05:00,203.92,203.92,203.70,203.70,53230
2020/07/30,15:06:00,203.70,203.71,203.45,203.45,68667
2020/07/30,15:07:00,203.45,203.53,203.42,203.46,37582
2020/07/30,15:08:00,203.46,203.49,203.34,203.40,49212
2020/07/30,15:09:00,203.40,203.52,203.39,203.50,29858
2020/07/30,15:10:00,203.49,203.55,203.44,203.53,45668
2020/07/30,15:11:00,203.53,203.72,203.49,203.71,68347
2020/07/30,15:12:00,203.72,203.74,203.63,203.63,43596
2020/07/30,15:13:00,203.63,203.68,203.46,203.52,32150
2020/07/30,15:14:00,203.52,203.93,203.41,203.87,87517
2020/07/30,15:15:00,203.90,204.05,203.90,203.99,77931
2020/07/30,15:16:00,203.99,203.99,203.70,203.85,57906
2020/07/30,15:17:00,203.85,203.98,203.83,203.89,52222
2020/07/30,15:18:00,203.89,203.97,203.88,203.92,34738
2020/07/30,15:19:00,203.92,204.09,203.86,204.08,40883
2020/07/30,15:20:00,204.08,204.20,204.05,204.20,88510
2020/07/30,15:21:00,204.19,204.46,204.17,204.17,121916
2020/07/30,15:22:00,204.16,204.30,204.07,204.27,53252
2020/07/30,15:23:00,204.27,204.36,204.22,204.25,49803
2020/07/30,15:24:00,204.25,204.26,204.15,204.15,33934
2020/07/30,15:25:00,204.15,204.26,204.10,204.14,38492
2020/07/30,15:26:00,204.14,204.23,204.06,204.12,34331
2020/07/30,15:27:00,204.12,204.21,204.12,204.13,21592
2020/07/30,15:28:00,204.13,204.30,204.13,204.21,37463
2020/07/30,15:29:00,204.21,204.22,204.16,204.17,24033
2020/07/30,15:30:00,204.17,204.32,204.16,204.31,32131
2020/07/30,15:31:00,204.31,204.32,204.17,204.26,39094
2020/07/30,15:32:00,204.26,204.30,204.09,204.10,61451
2020/07/30,15:33:00,204.10,204.25,204.07,204.12,75867
2020/07/30,15:34:00,204.11,204.35,204.09,204.28,38060
2020/07/30,15:35:00,204.28,204.28,204.07,204.12,36770
2020/07/30,15:36:00,204.11,204.12,203.95,203.96,45693
2020/07/30,15:37:00,203.96,204.09,203.91,204.05,35029
2020/07/30,15:38:00,204.05,204.09,203.92,203.93,22166
2020/07/30,15:39:00,203.93,204.01,203.86,203.97,35595
2020/07/30,15:40:00,203.97,203.97,203.78,203.78,48630
2020/07/30,15:41:00,203.78,203.94,203.73,203.83,45252
2020/07/30,15:42:00,203.83,203.86,203.76,203.85,34758
2020/07/30,15:43:00,203.85,203.85,203.58,203.72,54969
2020/07/30,15:44:00,203.72,203.82,203.69,203.77,25616
2020/07/30,15:45:00,203.77,203.77,203.61,203.61,28675
2020/07/30,15:46:00,203.61,203.66,203.47,203.48,62830
2020/07/30,15:47:00,203.48,203.60,203.43,203.57,38694
2020/07/30,15:48:00,203.57,203.70,203.53,203.68,44382
2020/07/30,15:49:00,203.67,203.75,203.61,203.64,34737
2020/07/30,15:50:00,203.64,203.70,203.52,203.61,40475
2020/07/30,15:51:00,203.61,203.88,203.60,203.88,75207
2020/07/30,15:52:00,203.88,203.96,203.83,203.95,67634
2020/07/30,15:53:00,203.95,203.97,203.87,203.92,48441
2020/07/30,15:54:00,203.92,203.92,203.63,203.63,64907
2020/07/30,15:55:00,203.62,203.83,203.52,203.76,64752
2020/07/30,15:56:00,203.76,203.90,203.72,203.89,72360
2020/07/30,15:57:00,203.88,203.91,203.69,203.74,109426
2020/07/30,15:58:00,203.70,203.72,203.51,203.70,83224
2020/07/30,15:59:00,203.69,203.78,203.65,203.78,86789
2020/07/30,16:00:00,203.77,203.90,203.54,203.90,368683
2020/07/31,09:31:00,204.40,204.70,203.63,203.66,319798
2020/07/31,09:32:00,203.66,203.92,203.48,203.57,213765
2020/07/31,09:33:00,203.57,203.61,202.03,202.44,384849
2020/07/31,09:34:00,202.44,202.94,202.20,202.25,289419
2020/07/31,09:35:00,202.31,202.55,202.30,202.33,181375
2020/07/31,09:36:00,202.34,202.35,201.82,201.92,257988
2020/07/31,09:37:00,201.92,202.14,201.81,201.94,259541
2020/07/31,09:38:00,201.94,201.98,201.55,201.88,243408
2020/07/31,09:39:00,201.88,202.02,201.73,201.91,261725
2020/07/31,09:40:00,201.91,202.29,201.65,201.84,181241
2020/07/31,09:41:00,201.83,202.04,201.79,202.02,140571
2020/07/31,09:42:00,202.02,202.08,201.90,202.08,137437
2020/07/31,09:43:00,202.08,202.11,201.75,202.01,201246
2020/07/31,09:44:00,202.00,202.16,201.93,202.12,170405
2020/07/31,09:45:00,202.12,202.46,202.00,202.42,221190
2020/07/31,09:46:00,202.42,202.43,202.21,202.31,206974
2020/07/31,09:47:00,202.31,202.40,202.21,202.28,153018
2020/07/31,09:48:00,202.28,202.39,202.11,202.29,117181
2020/07/31,09:49:00,202.29,202.48,202.27,202.34,132070
2020/07/31,09:50:00,202.34,202.38,201.80,201.87,165470
2020/07/31,09:51:00,201.84,201.87,201.13,201.35,260629
2020/07/31,09:52:00,201.35,201.67,201.24,201.66,155254
2020/07/31,09:53:00,201.66,201.82,201.58,201.75,109407
2020/07/31,09:54:00,201.75,201.76,201.29,201.34,202109
2020/07/31,09:55:00,201.35,201.39,200.67,201.33,319942
2020/07/31,09:56:00,201.32,201.38,200.71,200.90,218016
2020/07/31,09:57:00,200.90,200.97,200.14,200.38,369209
2020/07/31,09:58:00,200.38,200.63,200.13,200.37,376316
2020/07/31,09:59:00,200.37,200.79,200.29,200.73,204185
2020/07/31,10:00:00,200.73,201.05,200.60,200.97,219195
2020/07/31,10:01:00,200.97,201.01,200.42,200.45,245609
2020/07/31,10:02:00,200.43,200.70,200.30,200.36,151787
2020/07/31,10:03:00,200.36,200.59,200.21,200.37,151168
2020/07/31,10:04:00,200.37,200.72,200.36,200.53,102961
2020/07/31,10:05:00,200.53,200.79,200.52,200.75,93810
2020/07/31,10:06:00,200.75,200.81,200.68,200.77,119822
2020/07/31,10:07:00,200.77,200.91,200.62,200.70,104643
2020/07/31,10:08:00,200.71,200.91,200.67,200.67,101991
2020/07/31,10:09:00,200.67,200.67,200.36,200.40,141709
2020/07/31,10:10:00,200.40,200.49,200.26,200.28,125611
2020/07/31,10:11:00,200.28,200.35,199.55,199.56,510069
2020/07/31,10:12:00,199.56,199.66,199.43,199.59,297807
2020/07/31,10:13:00,199.59,199.75,199.43,199.74,207840
2020/07/31,10:14:00,199.75,199.89,199.64,199.81,197271
2020/07/31,10:15:00,199.81,200.05,199.73,199.75,184072
2020/07/31,10:16:00,199.75,199.75,199.11,199.53,358506
2020/07/31,10:17:00,199.53,199.83,199.46,199.59,184380
2020/07/31,10:18:00,199.59,199.69,199.36,199.53,153435
2020/07/31,10:19:00,199.53,199.64,199.35,199.39,111326
2020/07/31,10:20:00,199.38,199.62,199.36,199.50,114145
2020/07/31,10:21:00,199.50,199.51,199.01,199.07,197858
2020/07/31,10:22:00,199.07,199.45,199.04,199.37,140328
2020/07/31,10:23:00,199.37,199.84,199.37,199.84,203604
2020/07/31,10:24:00,199.84,199.90,199.70,199.88,166428
2020/07/31,10:25:00,199.88,199.89,199.65,199.73,153702
2020/07/31,10:26:00,199.73,199.73,199.47,199.47,119026
2020/07/31,10:27:00,199.47,199.75,199.32,199.73,127626
2020/07/31,10:28:00,199.73,199.76,199.57,199.67,105842
2020/07/31,10:29:00,199.67,199.81,199.56,199.73,104318
2020/07/31,10:30:00,199.73,199.73,199.47,199.47,119403
2020/07/31,10:31:00,199.47,199.59,199.40,199.59,142179
2020/07/31,10:32:00,199.59,199.82,199.52,199.77,83804
2020/07/31,10:33:00,199.77,200.04,199.74,199.91,174915
2020/07/31,10:34:00,199.91,200.14,199.90,200.02,131514
2020/07/31,10:35:00,200.02,200.25,200.00,200.20,123094
2020/07/31,10:36:00,200.21,200.28,200.11,200.25,95067
2020/07/31,10:37:00,200.25,200.33,200.13,200.30,60324
2020/07/31,10:38:00,200.30,200.42,200.20,200.40,72898
2020/07/31,10:39:00,200.40,200.76,200.39,200.74,132302
2020/07/31,10:40:00,200.74,200.90,200.74,200.89,92855
2020/07/31,10:41:00,200.87,200.87,200.56,200.58,127330
2020/07/31,10:42:00,200.58,200.74,200.13,200.21,140024
2020/07/31,10:43:00,200.21,200.41,200.16,200.31,84656
2020/07/31,10:44:00,200.31,200.49,200.23,200.34,65932
2020/07/31,10:45:00,200.34,200.44,200.26,200.35,48674
2020/07/31,10:46:00,200.35,200.39,200.18,200.22,63713
2020/07/31,10:47:00,200.24,200.31,199.95,200.10,150418
2020/07/31,10:48:00,200.10,200.48,200.10,200.40,106767
2020/07/31,10:49:00,200.40,200.85,200.40,200.70,149450
2020/07/31,10:50:00,200.70,200.80,200.59,200.59,88307
2020/07/31,10:51:00,200.59,200.61,200.25,200.47,136816
2020/07/31,10:52:00,200.46,200.57,200.36,200.37,102876
2020/07/31,10:53:00,200.37,200.41,200.16,200.28,73563
2020/07/31,10:54:00,200.27,200.35,200.12,200.32,62541
2020/07/31,10:55:00,200.32,200.55,200.32,200.39,77737
2020/07/31,10:56:00,200.39,200.52,200.26,200.42,66436
2020/07/31,10:57:00,200.42,200.45,200.20,200.32,44243
2020/07/31,10:58:00,200.32,200.63,200.32,200.56,76055
2020/07/31,10:59:00,200.56,200.74,200.55,200.65,91302
2020/07/31,11:00:00,200.65,200.87,200.62,200.86,79423
2020/07/31,11:01:00,200.86,200.90,200.70,200.88,57381
2020/07/31,11:02:00,200.88,201.21,200.88,201.21,109833
2020/07/31,11:03:00,201.21,201.23,201.05,201.20,88081
2020/07/31,11:04:00,201.21,201.35,201.19,201.33,71908
2020/07/31,11:05:00,201.33,201.38,201.17,201.38,92945
2020/07/31,11:06:00,201.38,201.44,201.27,201.42,81465
2020/07/31,11:07:00,201.42,201.42,201.30,201.35,71518
2020/07/31,11:08:00,201.35,201.46,201.25,201.43,63993
2020/07/31,11:09:00,201.43,201.49,201.35,201.46,61537
2020/07/31,11:10:00,201.46,201.50,201.23,201.23,59591
2020/07/31,11:11:00,201.23,201.38,201.22,201.29,70101
2020/07/31,11:12:00,201.29,201.50,201.29,201.47,64500
2020/07/31,11:13:00,201.47,201.63,201.47,201.60,67252
2020/07/31,11:14:00,201.60,201.77,201.55,201.77,93651
2020/07/31,11:15:00,201.77,201.84,201.74,201.81,65623
2020/07/31,11:16:00,201.82,201.83,201.58,201.59,105833
2020/07/31,11:17:00,201.59,201.73,201.51,201.71,78106
2020/07/31,11:18:00,201.71,201.79,201.66,201.79,63653
2020/07/31,11:19:00,201.79,202.00,201.79,201.90,98048
2020/07/31,11:20:00,201.90,201.97,201.85,201.97,48920
2020/07/31,11:21:00,201.97,202.21,201.93,202.18,148325
2020/07/31,11:22:00,202.18,202.31,202.18,202.26,93743
2020/07/31,11:23:00,202.26,202.35,202.26,202.32,96794
2020/07/31,11:24:00,202.32,202.34,202.20,202.22,78420
2020/07/31,11:25:00,202.22,202.31,202.12,202.22,69278
2020/07/31,11:26:00,202.22,202.31,202.20,202.30,50516
2020/07/31,11:27:00,202.30,202.55,202.30,202.47,118899
2020/07/31,11:28:00,202.47,202.55,202.31,202.31,71550
2020/07/31,11:29:00,202.30,202.39,202.21,202.27,59235
2020/07/31,11:30:00,202.27,202.30,201.92,201.94,99841
2020/07/31,11:31:00,201.94,202.12,201.94,202.02,55091
2020/07/31,11:32:00,202.02,202.19,202.01,202.03,51131
2020/07/31,11:33:00,202.03,202.12,201.95,202.01,47895
2020/07/31,11:34:00,202.01,202.18,202.01,202.06,44991
2020/07/31,11:35:00,202.06,202.12,201.87,201.90,55504
2020/07/31,11:36:00,201.90,201.94,201.54,201.56,75542
2020/07/31,11:37:00,201.56,201.78,201.56,201.61,49335
2020/07/31,11:38:00,201.61,201.75,201.59,201.65,64996
2020/07/31,11:39:00,201.65,202.02,201.64,202.02,86643
2020/07/31,11:40:00,202.02,202.04,201.82,201.98,38299
2020/07/31,11:41:00,201.98,202.09,201.88,202.03,43392
2020/07/31,11:42:00,202.03,202.14,202.00,202.04,51625
2020/07/31,11:43:00,202.04,202.08,201.91,202.06,49431
2020/07/31,11:44:00,202.02,202.09,201.88,201.92,36367
2020/07/31,11:45:00,201.93,202.02,201.75,201.76,44498
2020/07/31,11:46:00,201.75,201.92,201.72,201.88,46394
2020/07/31,11:47:00,201.88,202.02,201.88,201.92,61464
2020/07/31,11:48:00,201.92,202.04,201.82,201.99,40477
2020/07/31,11:49:00,201.99,202.13,201.99,202.08,86663
2020/07/31,11:50:00,202.08,202.25,202.08,202.21,74540
2020/07/31,11:51:00,202.21,202.22,202.06,202.12,53141
2020/07/31,11:52:00,202.12,202.12,201.85,201.96,71772
2020/07/31,11:53:00,201.96,202.01,201.89,201.98,31687
2020/07/31,11:54:00,201.98,202.00,201.78,201.87,85102
2020/07/31,11:55:00,201.87,202.07,201.87,201.91,71738
2020/07/31,11:56:00,201.91,202.05,201.62,201.62,88356
2020/07/31,11:57:00,201.62,201.64,201.36,201.42,78238
2020/07/31,11:58:00,201.42,201.44,201.27,201.33,64457
2020/07/31,11:59:00,201.34,201.41,201.08,201.21,81173
2020/07/31,12:00:00,201.20,201.37,201.18,201.23,74287
2020/07/31,12:01:00,201.23,201.47,201.17,201.28,82070
2020/07/31,12:02:00,201.28,201.34,201.17,201.20,36973
2020/07/31,12:03:00,201.20,201.27,201.16,201.16,39952
2020/07/31,12:04:00,201.16,201.21,200.92,201.04,109369
2020/07/31,12:05:00,201.04,201.11,200.95,201.10,59785
2020/07/31,12:06:00,201.10,201.33,201.06,201.33,48936
2020/07/31,12:07:00,201.33,201.42,201.26,201.36,60411
2020/07/31,12:08:00,201.37,201.42,201.14,201.19,47267
2020/07/31,12:09:00,201.19,201.25,200.83,200.85,85952
2020/07/31,12:10:00,200.85,201.07,200.85,201.01,76351
2020/07/31,12:11:00,201.02,201.16,200.90,200.90,43534
2020/07/31,12:12:00,200.90,201.06,200.90,201.02,34745
2020/07/31,12:13:00,201.02,201.15,200.92,200.92,47011
2020/07/31,12:14:00,200.92,201.06,200.92,201.00,37742
2020/07/31,12:15:00,201.00,201.07,200.93,200.99,38065
2020/07/31,12:16:00,200.99,201.05,200.85,200.87,40565
2020/07/31,12:17:00,200.87,200.87,200.63,200.77,81929
2020/07/31,12:18:00,200.77,200.83,200.57,200.80,47868
2020/07/31,12:19:00,200.80,200.96,200.74,200.88,50590
2020/07/31,12:20:00,200.88,200.98,200.74,200.92,47659
2020/07/31,12:21:00,200.92,200.92,200.84,200.89,57698
2020/07/31,12:22:00,200.89,200.94,200.64,200.87,63696
2020/07/31,12:23:00,200.87,200.88,200.63,200.85,63838
2020/07/31,12:24:00,200.85,201.04,200.78,201.01,61174
2020/07/31,12:25:00,201.01,201.03,200.91,200.93,38735
2020/07/31,12:26:00,200.93,201.01,200.78,200.92,46685
2020/07/31,12:27:00,200.91,200.97,200.85,200.90,32817
2020/07/31,12:28:00,200.90,201.26,200.90,201.22,78760
2020/07/31,12:29:00,201.22,201.23,201.01,201.16,56537
2020/07/31,12:30:00,201.17,201.26,201.16,201.24,42172
2020/07/31,12:31:00,201.22,201.22,200.94,201.03,52434
2020/07/31,12:32:00,201.03,201.05,200.78,200.92,45450
2020/07/31,12:33:00,200.92,200.93,200.65,200.69,43844
2020/07/31,12:34:00,200.69,200.84,200.65,200.72,32364
2020/07/31,12:35:00,200.74,200.80,200.37,200.43,110152
2020/07/31,12:36:00,200.43,200.43,200.13,200.18,80673
2020/07/31,12:37:00,200.18,200.37,200.13,200.35,41845
2020/07/31,12:38:00,200.35,200.36,200.07,200.13,57448
2020/07/31,12:39:00,200.13,200.22,200.03,200.14,52820
2020/07/31,12:40:00,200.14,200.21,200.07,200.18,31002
2020/07/31,12:41:00,200.18,200.32,200.14,200.30,37858
2020/07/31,12:42:00,200.30,200.36,200.22,200.34,34471
2020/07/31,12:43:00,200.34,200.34,200.23,200.29,26873
2020/07/31,12:44:00,200.28,200.39,200.26,200.39,27747
2020/07/31,12:45:00,200.39,200.60,200.39,200.54,58658
2020/07/31,12:46:00,200.54,200.59,200.44,200.56,57195
2020/07/31,12:47:00,200.56,200.59,200.41,200.55,38369
2020/07/31,12:48:00,200.56,200.56,200.28,200.32,43792
2020/07/31,12:49:00,200.32,200.48,200.21,200.30,46115
2020/07/31,12:50:00,200.30,200.41,200.24,200.40,34241
2020/07/31,12:51:00,200.40,200.49,200.26,200.31,60102
2020/07/31,12:52:00,200.31,200.54,200.31,200.53,25203
2020/07/31,12:53:00,200.53,200.65,200.42,200.64,40649
2020/07/31,12:54:00,200.64,200.64,200.34,200.42,45292
2020/07/31,12:55:00,200.42,200.44,200.10,200.23,70029
2020/07/31,12:56:00,200.21,200.22,200.10,200.17,46074
2020/07/31,12:57:00,200.16,200.29,199.91,199.94,209062
2020/07/31,12:58:00,199.94,200.26,199.88,200.11,71063
2020/07/31,12:59:00,200.11,200.13,200.01,200.02,39166
2020/07/31,13:00:00,200.02,200.11,200.02,200.06,44458
2020/07/31,13:01:00,200.06,200.19,200.00,200.18,47298
2020/07/31,13:02:00,200.18,200.43,200.17,200.42,59583
2020/07/31,13:03:00,200.42,200.59,200.39,200.54,53274
2020/07/31,13:04:00,200.52,200.54,200.41,200.45,25655
2020/07/31,13:05:00,200.45,200.56,200.42,200.52,27644
2020/07/31,13:06:00,200.55,200.77,200.51,200.77,44151
2020/07/31,13:07:00,200.77,200.78,200.62,200.76,33526
2020/07/31,13:08:00,200.76,200.81,200.71,200.76,24466
2020/07/31,13:09:00,200.75,200.75,200.51,200.63,37563
2020/07/31,13:10:00,200.63,200.67,200.59,200.60,18067
2020/07/31,13:11:00,200.59,200.67,200.53,200.65,29941
2020/07/31,13:12:00,200.65,200.77,200.52,200.66,63652
2020/07/31,13:13:00,200.68,200.71,200.57,200.67,26853
2020/07/31,13:14:00,200.67,200.70,200.63,200.70,25594
2020/07/31,13:15:00,200.69,200.73,200.60,200.68,19808
2020/07/31,13:16:00,200.68,200.76,200.56,200.63,41842
2020/07/31,13:17:00,200.63,200.69,200.41,200.42,38511
2020/07/31,13:18:00,200.42,200.49,200.25,200.27,44811
2020/07/31,13:19:00,200.27,200.52,200.27,200.52,32465
2020/07/31,13:20:00,200.52,200.56,200.45,200.56,22673
2020/07/31,13:21:00,200.61,200.89,200.61,200.86,63708
2020/07/31,13:22:00,200.86,201.09,200.84,200.99,53889
2020/07/31,13:23:00,200.99,201.05,200.96,201.04,20482
2020/07/31,13:24:00,201.06,201.13,201.03,201.13,37386
2020/07/31,13:25:00,201.13,201.19,201.10,201.15,36505
2020/07/31,13:26:00,201.15,201.30,201.15,201.23,59555
2020/07/31,13:27:00,201.23,201.27,201.06,201.12,55276
2020/07/31,13:28:00,201.12,201.19,201.11,201.11,28063
2020/07/31,13:29:00,201.11,201.19,201.07,201.10,35621
2020/07/31,13:30:00,201.12,201.22,201.10,201.15,29867
2020/07/31,13:31:00,201.14,201.18,201.05,201.08,39313
2020/07/31,13:32:00,201.08,201.28,201.08,201.14,41468
2020/07/31,13:33:00,201.14,201.16,200.87,200.89,83351
2020/07/31,13:34:00,200.89,200.94,200.79,200.80,33010
2020/07/31,13:35:00,200.80,200.85,200.72,200.73,41023
2020/07/31,13:36:00,200.73,200.85,200.73,200.76,20702
2020/07/31,13:37:00,200.76,200.82,200.74,200.74,22525
2020/07/31,13:38:00,200.74,200.81,200.67,200.78,32222
2020/07/31,13:39:00,200.78,200.81,200.65,200.70,42282
2020/07/31,13:40:00,200.70,201.00,200.66,200.93,95363
2020/07/31,13:41:00,200.93,201.22,200.92,201.20,81233
2020/07/31,13:42:00,201.20,201.59,201.11,201.46,235112
2020/07/31,13:43:00,201.46,201.56,201.27,201.35,164986
2020/07/31,13:44:00,201.34,201.53,201.32,201.51,126237
2020/07/31,13:45:00,201.51,201.91,201.51,201.76,248401
2020/07/31,13:46:00,201.76,201.86,201.54,201.66,91000
2020/07/31,13:47:00,201.66,201.66,201.31,201.48,122892
2020/07/31,13:48:00,201.48,201.77,201.47,201.64,77782
2020/07/31,13:49:00,201.61,201.67,201.40,201.65,66186
2020/07/31,13:50:00,201.65,201.81,201.54,201.80,51863
2020/07/31,13:51:00,201.80,201.98,201.68,201.75,111103
2020/07/31,13:52:00,201.75,201.77,201.39,201.46,146355
2020/07/31,13:53:00,201.46,201.50,201.39,201.49,52973
2020/07/31,13:54:00,201.49,201.68,201.48,201.55,38670
2020/07/31,13:55:00,201.55,201.57,201.33,201.40,60998
2020/07/31,13:56:00,201.40,201.49,201.28,201.46,67148
2020/07/31,13:57:00,201.46,201.50,201.21,201.23,67158
2020/07/31,13:58:00,201.25,201.33,201.12,201.30,66158
2020/07/31,13:59:00,201.30,201.35,201.24,201.27,41518
2020/07/31,14:00:00,201.27,201.28,201.13,201.15,63361
2020/07/31,14:01:00,201.15,201.35,201.07,201.31,55107
2020/07/31,14:02:00,201.32,201.38,201.22,201.38,31917
2020/07/31,14:03:00,201.38,201.41,201.25,201.34,42271
2020/07/31,14:04:00,201.34,201.34,201.19,201.23,40899
2020/07/31,14:05:00,201.23,201.24,201.11,201.16,44819
2020/07/31,14:06:00,201.16,201.16,200.90,200.90,79041
2020/07/31,14:07:00,200.90,200.99,200.81,200.83,53990
2020/07/31,14:08:00,200.83,200.92,200.52,200.58,115378
2020/07/31,14:09:00,200.58,200.68,200.41,200.48,97577
2020/07/31,14:10:00,200.51,200.68,200.38,200.42,94243
2020/07/31,14:11:00,200.42,200.51,200.30,200.40,74914
2020/07/31,14:12:00,200.40,200.55,200.32,200.38,49895
2020/07/31,14:13:00,200.38,200.46,200.25,200.38,71505
2020/07/31,14:14:00,200.38,200.47,200.29,200.32,48136
2020/07/31,14:15:00,200.32,200.49,200.32,200.44,32403
2020/07/31,14:16:00,200.44,200.59,200.36,200.55,46828
2020/07/31,14:17:00,200.55,200.64,200.50,200.54,69215
2020/07/31,14:18:00,200.53,200.58,200.48,200.53,43504
2020/07/31,14:19:00,200.53,200.64,200.53,200.58,39121
2020/07/31,14:20:00,200.56,200.56,200.42,200.46,49651
2020/07/31,14:21:00,200.46,200.63,200.46,200.57,34561
2020/07/31,14:22:00,200.57,200.73,200.54,200.73,45944
2020/07/31,14:23:00,200.73,200.76,200.56,200.63,46408
2020/07/31,14:24:00,200.63,200.73,200.61,200.70,26094
2020/07/31,14:25:00,200.70,200.79,200.70,200.76,30940
2020/07/31,14:26:00,200.76,200.86,200.72,200.86,49848
2020/07/31,14:27:00,200.86,200.93,200.79,200.88,33851
2020/07/31,14:28:00,200.88,200.96,200.83,200.92,41099
2020/07/31,14:29:00,200.91,200.95,200.85,200.85,40142
2020/07/31,14:30:00,200.85,200.85,200.79,200.80,35250
2020/07/31,14:31:00,200.80,200.86,200.72,200.86,47656
2020/07/31,14:32:00,200.86,200.86,200.75,200.77,33028
2020/07/31,14:33:00,200.77,200.90,200.76,200.90,36352
2020/07/31,14:34:00,200.90,200.90,200.76,200.79,39985
2020/07/31,14:35:00,200.79,200.81,200.73,200.74,21546
2020/07/31,14:36:00,200.74,200.76,200.61,200.68,59401
2020/07/31,14:37:00,200.68,200.74,200.60,200.60,39098
2020/07/31,14:38:00,200.60,200.69,200.58,200.59,49871
2020/07/31,14:39:00,200.59,200.75,200.58,200.72,55772
2020/07/31,14:40:00,200.72,200.85,200.68,200.70,48612
2020/07/31,14:41:00,200.70,200.72,200.51,200.53,40874
2020/07/31,14:42:00,200.51,200.63,200.46,200.62,52321
2020/07/31,14:43:00,200.61,200.73,200.61,200.71,37086
2020/07/31,14:44:00,200.75,201.02,200.73,200.99,58952
2020/07/31,14:45:00,200.99,201.07,200.91,201.03,45775
2020/07/31,14:46:00,201.03,201.20,200.97,201.19,51843
2020/07/31,14:47:00,201.19,201.31,201.17,201.20,60350
2020/07/31,14:48:00,201.20,201.24,201.08,201.19,40382
2020/07/31,14:49:00,201.19,201.38,201.18,201.38,58801
2020/07/31,14:50:00,201.37,201.39,201.06,201.18,66094
2020/07/31,14:51:00,201.18,201.47,201.11,201.47,134327
2020/07/31,14:52:00,201.47,201.52,201.11,201.45,121427
2020/07/31,14:53:00,201.43,201.80,201.36,201.75,231129
2020/07/31,14:54:00,201.75,201.96,201.65,201.88,175416
2020/07/31,14:55:00,201.88,202.24,201.87,202.20,279681
2020/07/31,14:56:00,202.20,202.25,201.93,202.12,217937
2020/07/31,14:57:00,202.12,202.27,201.92,202.18,164596
2020/07/31,14:58:00,202.16,202.42,202.15,202.34,186655
2020/07/31,14:59:00,202.34,202.51,202.34,202.47,195077
2020/07/31,15:00:00,202.47,202.62,202.41,202.60,232480
2020/07/31,15:01:00,202.59,202.85,202.59,202.83,257328
2020/07/31,15:02:00,202.83,202.83,202.53,202.63,190991
2020/07/31,15:03:00,202.65,202.69,202.41,202.48,176444
2020/07/31,15:04:00,202.48,203.01,202.48,202.99,267778
2020/07/31,15:05:00,203.00,203.20,202.80,203.20,248370
2020/07/31,15:06:00,203.20,203.50,203.18,203.26,261240
2020/07/31,15:07:00,203.26,203.26,202.96,203.01,173477
2020/07/31,15:08:00,203.01,203.29,203.01,203.27,113115
2020/07/31,15:09:00,203.27,203.33,203.07,203.28,168693
2020/07/31,15:10:00,203.28,203.66,203.27,203.66,213994
2020/07/31,15:11:00,203.65,203.67,203.48,203.55,168272
2020/07/31,15:12:00,203.55,203.59,203.21,203.38,166793
2020/07/31,15:13:00,203.38,203.45,203.17,203.31,121423
2020/07/31,15:14:00,203.31,203.76,203.31,203.64,170344
2020/07/31,15:15:00,203.64,203.88,203.64,203.84,162682
2020/07/31,15:16:00,203.84,204.08,203.57,203.72,279519
2020/07/31,15:17:00,203.72,203.92,203.40,203.41,168049
2020/07/31,15:18:00,203.41,203.47,203.16,203.20,163389
2020/07/31,15:19:00,203.20,203.57,203.16,203.53,104204
2020/07/31,15:20:00,203.53,203.76,203.40,203.65,103693
2020/07/31,15:21:00,203.67,204.00,203.66,203.91,105238
2020/07/31,15:22:00,203.91,204.07,203.89,203.95,166478
2020/07/31,15:23:00,203.98,204.14,203.84,204.10,132590
2020/07/31,15:24:00,204.10,204.27,203.95,204.20,136254
2020/07/31,15:25:00,204.20,204.29,204.16,204.18,100437
2020/07/31,15:26:00,204.18,204.18,203.89,204.04,117947
2020/07/31,15:27:00,204.04,204.32,204.01,204.26,84466
2020/07/31,15:28:00,204.26,204.26,203.93,204.04,68505
2020/07/31,15:29:00,204.04,204.04,203.71,203.78,86779
2020/07/31,15:30:00,203.78,203.94,203.66,203.82,75500
2020/07/31,15:31:00,203.82,203.98,203.78,203.91,94705
2020/07/31,15:32:00,203.91,203.97,203.83,203.86,50226
2020/07/31,15:33:00,203.86,204.14,203.85,204.03,106529
2020/07/31,15:34:00,204.03,204.08,203.92,204.03,71246
2020/07/31,15:35:00,204.03,204.08,203.79,203.82,112670
2020/07/31,15:36:00,203.82,203.97,203.81,203.89,90331
2020/07/31,15:37:00,203.89,203.96,203.73,203.80,70137
2020/07/31,15:38:00,203.80,203.87,203.54,203.58,99484
2020/07/31,15:39:00,203.58,203.58,203.38,203.42,119490
2020/07/31,15:40:00,203.42,203.56,203.16,203.21,157902
2020/07/31,15:41:00,203.21,203.45,203.15,203.44,119153
2020/07/31,15:42:00,203.45,203.50,203.36,203.41,112864
2020/07/31,15:43:00,203.41,203.49,203.15,203.22,91921
2020/07/31,15:44:00,203.22,203.31,203.06,203.13,138289
2020/07/31,15:45:00,203.12,203.33,203.10,203.17,114852
2020/07/31,15:46:00,203.17,203.66,203.17,203.60,315345
2020/07/31,15:47:00,203.60,203.75,203.57,203.73,91338
2020/07/31,15:48:00,203.73,203.86,203.70,203.76,93469
2020/07/31,15:49:00,203.76,203.76,203.47,203.56,124264
2020/07/31,15:50:00,203.55,204.03,203.55,203.83,254114
2020/07/31,15:51:00,203.83,204.25,203.67,203.97,417631
2020/07/31,15:52:00,203.98,203.99,203.60,203.66,226959
2020/07/31,15:53:00,203.85,204.07,203.84,204.07,210272
2020/07/31,15:54:00,204.08,204.09,203.73,203.76,154460
2020/07/31,15:55:00,203.79,203.91,203.79,203.90,121434
2020/07/31,15:56:00,204.09,204.20,203.95,204.20,377542
2020/07/31,15:57:00,204.33,204.41,204.32,204.40,242331
2020/07/31,15:58:00,204.59,205.01,204.49,205.01,421379
2020/08/03,09:31:00,211.52,212.00,210.73,210.75,2456943
2020/08/03,09:32:00,210.75,211.61,210.44,211.48,618449
2020/08/03,09:33:00,211.48,213.21,211.35,213.15,1009377
2020/08/03,09:34:00,213.15,213.88,213.13,213.88,891268
2020/08/03,09:35:00,213.88,214.20,213.47,213.99,866682
2020/08/03,09:36:00,214.00,214.59,213.90,214.19,800782
2020/08/03,09:37:00,214.19,214.30,213.89,214.15,628546
2020/08/03,09:38:00,214.15,214.18,213.92,214.15,543001
2020/08/03,09:39:00,214.15,214.49,213.96,214.00,654651
2020/08/03,09:40:00,214.00,214.01,213.04,213.15,521925
2020/08/03,09:41:00,213.15,214.00,213.14,213.86,440651
2020/08/03,09:42:00,213.86,214.06,213.64,214.03,389851
2020/08/03,09:43:00,214.01,214.45,214.01,214.41,368183
2020/08/03,09:44:00,214.41,214.55,214.13,214.48,405906
2020/08/03,09:45:00,214.48,215.00,214.46,215.00,517693
2020/08/03,09:46:00,215.00,215.16,214.42,214.54,856894
2020/08/03,09:47:00,214.54,214.92,214.54,214.78,369180
2020/08/03,09:48:00,214.78,214.94,214.63,214.68,262875
2020/08/03,09:49:00,214.68,214.72,214.08,214.20,348751
2020/08/03,09:50:00,214.20,214.36,213.70,213.85,364514
2020/08/03,09:51:00,213.85,214.17,213.78,213.92,341799
2020/08/03,09:52:00,213.92,214.02,213.69,213.79,239359
2020/08/03,09:53:00,213.78,213.89,213.11,213.16,360119
2020/08/03,09:54:00,213.16,213.38,212.38,212.39,402727
2020/08/03,09:55:00,212.39,213.22,212.19,212.56,351798
2020/08/03,09:56:00,212.56,213.18,212.55,213.17,295095
2020/08/03,09:57:00,213.17,213.48,213.15,213.44,265788
2020/08/03,09:58:00,213.44,213.44,213.04,213.04,181239
2020/08/03,09:59:00,213.04,213.08,212.59,212.82,241438
2020/08/03,10:00:00,212.82,213.03,212.82,212.96,193226
2020/08/03,10:01:00,212.96,213.42,212.93,213.19,241280
2020/08/03,10:02:00,213.19,213.68,213.13,213.58,237118
2020/08/03,10:03:00,213.58,214.04,213.56,213.67,353401
2020/08/03,10:04:00,213.67,213.67,212.98,213.22,294287
2020/08/03,10:05:00,213.22,213.31,213.00,213.20,163299
2020/08/03,10:06:00,213.20,213.20,212.86,212.93,264388
2020/08/03,10:07:00,212.93,213.01,212.55,212.79,242273
2020/08/03,10:08:00,212.79,212.93,212.64,212.67,175490
2020/08/03,10:09:00,212.67,212.89,212.51,212.53,159790
2020/08/03,10:10:00,212.53,213.02,212.35,213.00,289264
2020/08/03,10:11:00,213.00,213.06,212.70,212.97,148037
2020/08/03,10:12:00,212.98,213.08,212.76,212.87,156733
2020/08/03,10:13:00,212.87,212.91,212.57,212.65,160923
2020/08/03,10:14:00,212.65,212.84,212.57,212.69,139079
2020/08/03,10:15:00,212.69,212.76,212.52,212.76,138539
2020/08/03,10:16:00,212.73,212.77,212.57,212.57,126482
2020/08/03,10:17:00,212.57,212.75,212.52,212.55,116726
2020/08/03,10:18:00,212.55,212.86,212.44,212.67,181905
2020/08/03,10:19:00,212.67,212.88,212.56,212.84,158513
2020/08/03,10:20:00,212.84,213.01,212.74,212.96,178074
2020/08/03,10:21:00,212.96,213.04,212.80,213.00,161276
2020/08/03,10:22:00,213.00,213.03,212.89,212.97,134742
2020/08/03,10:23:00,212.97,213.00,212.71,212.88,133454
2020/08/03,10:24:00,212.88,212.89,212.52,212.65,111673
2020/08/03,10:25:00,212.65,212.75,212.57,212.75,129756
2020/08/03,10:26:00,212.75,212.79,212.61,212.66,84401
2020/08/03,10:27:00,212.66,212.90,212.65,212.86,113547
2020/08/03,10:28:00,212.85,213.33,212.85,213.32,255032
2020/08/03,10:29:00,213.32,213.53,213.15,213.46,220065
2020/08/03,10:30:00,213.47,213.49,213.18,213.26,148813
2020/08/03,10:31:00,213.26,213.65,213.22,213.64,194497
2020/08/03,10:32:00,213.64,213.69,213.51,213.63,127961
2020/08/03,10:33:00,213.63,213.65,213.45,213.49,114096
2020/08/03,10:34:00,213.49,213.63,213.40,213.54,129212
2020/08/03,10:35:00,213.54,213.72,213.50,213.64,123266
2020/08/03,10:36:00,213.64,213.65,213.48,213.53,115142
2020/08/03,10:37:00,213.53,213.53,213.06,213.09,193540
2020/08/03,10:38:00,213.09,213.13,212.69,213.13,261002
2020/08/03,10:39:00,213.13,213.30,212.85,212.88,190048
2020/08/03,10:40:00,212.88,212.89,212.70,212.79,182058
2020/08/03,10:41:00,212.79,212.95,212.71,212.92,155571
2020/08/03,10:42:00,212.92,213.00,212.75,212.75,155534
2020/08/03,10:43:00,212.75,212.80,212.56,212.56,134632
2020/08/03,10:44:00,212.56,212.59,212.21,212.22,216149
2020/08/03,10:45:00,212.22,212.22,211.83,211.88,297630
2020/08/03,10:46:00,211.88,212.16,211.82,211.93,159093
2020/08/03,10:47:00,211.93,212.02,211.54,211.54,209883
2020/08/03,10:48:00,211.54,211.69,211.40,211.41,170278
2020/08/03,10:49:00,211.41,211.70,211.38,211.64,155618
2020/08/03,10:50:00,211.64,212.02,211.64,211.80,156922
2020/08/03,10:51:00,211.79,212.42,211.78,212.42,162049
2020/08/03,10:52:00,212.42,212.44,211.98,212.10,167715
2020/08/03,10:53:00,212.10,212.10,211.83,211.84,92957
2020/08/03,10:54:00,211.84,212.01,211.71,211.92,113671
2020/08/03,10:55:00,211.92,212.02,211.89,211.99,74762
2020/08/03,10:56:00,211.98,212.30,211.93,212.22,98691
2020/08/03,10:57:00,212.22,212.28,212.05,212.25,95240
2020/08/03,10:58:00,212.25,212.37,212.25,212.29,83685
2020/08/03,10:59:00,212.29,212.38,212.26,212.36,65868
2020/08/03,11:00:00,212.36,212.49,212.25,212.45,69754
2020/08/03,11:01:00,212.45,212.59,212.27,212.57,86683
2020/08/03,11:02:00,212.57,212.73,212.54,212.67,108193
2020/08/03,11:03:00,212.67,212.91,212.59,212.88,103126
2020/08/03,11:04:00,212.88,212.95,212.80,212.92,97388
2020/08/03,11:05:00,212.92,213.02,212.92,212.96,206966
2020/08/03,11:06:00,212.96,213.02,212.85,212.89,121995
2020/08/03,11:07:00,212.89,212.94,212.80,212.88,86836
2020/08/03,11:08:00,212.87,212.99,212.77,212.98,103545
2020/08/03,11:09:00,212.98,213.30,212.97,213.24,178686
2020/08/03,11:10:00,213.24,213.48,213.23,213.45,130703
2020/08/03,11:11:00,213.45,213.49,213.28,213.33,129610
2020/08/03,11:12:00,213.33,213.34,213.10,213.18,87192
2020/08/03,11:13:00,213.18,213.38,213.18,213.28,79551
2020/08/03,11:14:00,213.28,213.45,213.18,213.41,115447
2020/08/03,11:15:00,213.41,213.53,213.23,213.28,141174
2020/08/03,11:16:00,213.28,213.39,213.10,213.12,84757
2020/08/03,11:17:00,213.12,213.18,212.88,212.90,146334
2020/08/03,11:18:00,212.90,212.91,212.75,212.84,97423
2020/08/03,11:19:00,212.84,213.08,212.84,213.05,93362
2020/08/03,11:20:00,213.05,213.08,212.93,212.99,58504
2020/08/03,11:21:00,212.99,213.33,212.99,213.32,92258
2020/08/03,11:22:00,213.32,213.44,213.31,213.38,89006
2020/08/03,11:23:00,213.38,213.39,213.25,213.33,63445
2020/08/03,11:24:00,213.33,213.43,213.13,213.24,85810
2020/08/03,11:25:00,213.25,213.28,213.19,213.24,57922
2020/08/03,11:26:00,213.24,213.34,213.20,213.27,67524
2020/08/03,11:27:00,213.27,213.30,213.16,213.20,84220
2020/08/03,11:28:00,213.20,213.49,213.19,213.43,105368
2020/08/03,11:29:00,213.43,213.54,213.42,213.47,90178
2020/08/03,11:30:00,213.47,213.50,213.35,213.47,69082
2020/08/03,11:31:00,213.47,213.54,213.41,213.52,69698
2020/08/03,11:32:00,213.52,213.66,213.50,213.59,165429
2020/08/03,11:33:00,213.59,213.63,213.46,213.53,86283
2020/08/03,11:34:00,213.53,213.72,213.52,213.72,113576
2020/08/03,11:35:00,213.72,213.72,213.48,213.57,78691
2020/08/03,11:36:00,213.57,213.57,213.41,213.51,59854
2020/08/03,11:37:00,213.51,213.63,213.50,213.55,88848
2020/08/03,11:38:00,213.55,213.68,213.55,213.61,120304
2020/08/03,11:39:00,213.61,213.81,213.61,213.76,104354
2020/08/03,11:40:00,213.76,214.01,213.76,213.95,203169
2020/08/03,11:41:00,213.95,214.00,213.90,213.98,119241
2020/08/03,11:42:00,213.98,214.00,213.71,213.83,118494
2020/08/03,11:43:00,213.83,213.84,213.60,213.66,89265
2020/08/03,11:44:00,213.66,213.66,213.41,213.51,134987
2020/08/03,11:45:00,213.51,213.51,213.29,213.30,72049
2020/08/03,11:46:00,213.30,213.42,213.24,213.39,96102
2020/08/03,11:47:00,213.39,213.49,213.30,213.44,85852
2020/08/03,11:48:00,213.44,213.55,213.35,213.49,53062
2020/08/03,11:49:00,213.49,213.53,213.44,213.50,41728
2020/08/03,11:50:00,213.50,213.53,213.40,213.41,44985
2020/08/03,11:51:00,213.41,213.42,213.29,213.41,68004
2020/08/03,11:52:00,213.40,213.59,213.40,213.55,68065
2020/08/03,11:53:00,213.55,213.74,213.55,213.73,70871
2020/08/03,11:54:00,213.73,213.86,213.68,213.86,77154
2020/08/03,11:55:00,213.85,213.94,213.82,213.90,78577
2020/08/03,11:56:00,213.90,213.92,213.78,213.84,61674
2020/08/03,11:57:00,213.84,213.91,213.84,213.89,55983
2020/08/03,11:58:00,213.89,213.93,213.82,213.89,85646
2020/08/03,11:59:00,213.89,214.00,213.88,213.91,69458
2020/08/03,12:00:00,213.91,214.13,213.87,214.12,175168
2020/08/03,12:01:00,214.12,214.13,213.98,214.01,129363
2020/08/03,12:02:00,214.01,214.02,213.65,213.74,103818
2020/08/03,12:03:00,213.74,213.74,213.55,213.68,56762
2020/08/03,12:04:00,213.68,213.91,213.63,213.91,66523
2020/08/03,12:05:00,213.91,213.91,213.73,213.77,41153
2020/08/03,12:06:00,213.77,213.78,213.65,213.78,60047
2020/08/03,12:07:00,213.78,213.86,213.73,213.73,43626
2020/08/03,12:08:00,213.73,213.84,213.64,213.64,42799
2020/08/03,12:09:00,213.64,213.66,213.45,213.55,61792
2020/08/03,12:10:00,213.54,213.72,213.50,213.63,63862
2020/08/03,12:11:00,213.63,213.65,213.43,213.43,69338
2020/08/03,12:12:00,213.43,213.74,213.42,213.74,76375
2020/08/03,12:13:00,213.74,214.02,213.73,213.98,131439
2020/08/03,12:14:00,213.98,214.06,213.93,214.02,130929
2020/08/03,12:15:00,214.02,214.13,214.01,214.09,85531
2020/08/03,12:16:00,214.09,214.27,214.06,214.25,117641
2020/08/03,12:17:00,214.25,214.25,214.11,214.11,60250
2020/08/03,12:18:00,214.11,214.17,214.03,214.13,63849
2020/08/03,12:19:00,214.13,214.18,214.06,214.15,69048
2020/08/03,12:20:00,214.15,214.19,214.10,214.16,64623
2020/08/03,12:21:00,214.16,214.21,214.10,214.16,61166
2020/08/03,12:22:00,214.16,214.16,213.91,213.99,79679
2020/08/03,12:23:00,213.99,214.10,213.96,214.04,77945
2020/08/03,12:24:00,214.04,214.18,214.04,214.10,382256
2020/08/03,12:25:00,214.10,214.10,214.04,214.05,52170
2020/08/03,12:26:00,214.05,214.09,214.00,214.07,52694
2020/08/03,12:27:00,214.07,214.17,214.06,214.17,52242
2020/08/03,12:28:00,214.17,214.17,214.00,214.02,47154
2020/08/03,12:29:00,214.02,214.03,213.92,213.94,56978
2020/08/03,12:30:00,213.94,214.00,213.81,213.88,109844
2020/08/03,12:31:00,213.88,214.07,213.85,214.06,95446
2020/08/03,12:32:00,214.06,214.14,214.06,214.13,56224
2020/08/03,12:33:00,214.13,214.18,214.09,214.16,57867
2020/08/03,12:34:00,214.16,214.29,214.09,214.13,110064
2020/08/03,12:35:00,214.11,214.22,214.07,214.20,46543
2020/08/03,12:36:00,214.20,214.21,214.08,214.15,42767
2020/08/03,12:37:00,214.15,214.16,214.09,214.11,31442
2020/08/03,12:38:00,214.11,214.15,214.03,214.08,50641
2020/08/03,12:39:00,214.08,214.11,213.84,213.94,47760
2020/08/03,12:40:00,213.94,214.02,213.88,213.95,54670
2020/08/03,12:41:00,213.95,213.99,213.65,213.73,94220
2020/08/03,12:42:00,213.73,213.82,213.73,213.80,34327
2020/08/03,12:43:00,213.80,213.89,213.68,213.71,52980
2020/08/03,12:44:00,213.71,213.83,213.63,213.65,65415
2020/08/03,12:45:00,213.65,213.67,213.35,213.35,134717
2020/08/03,12:46:00,213.35,213.58,213.24,213.51,104328
2020/08/03,12:47:00,213.51,213.52,213.30,213.38,61287
2020/08/03,12:48:00,213.38,213.40,213.22,213.29,54362
2020/08/03,12:49:00,213.29,213.31,213.18,213.27,43850
2020/08/03,12:50:00,213.27,213.46,213.26,213.46,56962
2020/08/03,12:51:00,213.46,213.55,213.39,213.44,71885
2020/08/03,12:52:00,213.44,213.45,213.22,213.30,65001
2020/08/03,12:53:00,213.30,213.40,213.26,213.40,41975
2020/08/03,12:54:00,213.40,213.47,213.32,213.34,43973
2020/08/03,12:55:00,213.34,213.40,213.31,213.34,38253
2020/08/03,12:56:00,213.34,213.43,213.31,213.39,48312
2020/08/03,12:57:00,213.39,213.41,213.33,213.38,31501
2020/08/03,12:58:00,213.38,213.49,213.38,213.49,43831
2020/08/03,12:59:00,213.49,213.70,213.48,213.66,78948
2020/08/03,13:00:00,213.66,213.77,213.60,213.73,103607
2020/08/03,13:01:00,213.73,213.75,213.56,213.63,123440
2020/08/03,13:02:00,213.63,213.78,213.55,213.76,82896
2020/08/03,13:03:00,213.76,213.81,213.69,213.69,98043
2020/08/03,13:04:00,213.69,214.28,213.69,214.28,405500
2020/08/03,13:05:00,214.28,214.43,213.86,214.00,356996
2020/08/03,13:06:00,214.01,214.41,213.98,214.30,249594
2020/08/03,13:07:00,214.30,214.50,214.09,214.25,294947
2020/08/03,13:08:00,214.24,214.38,214.17,214.29,139038
2020/08/03,13:09:00,214.30,214.43,214.14,214.41,131592
2020/08/03,13:10:00,214.41,214.50,214.35,214.45,207025
2020/08/03,13:11:00,214.44,214.50,214.19,214.22,178264
2020/08/03,13:12:00,214.22,214.48,214.12,214.40,142791
2020/08/03,13:13:00,214.40,214.58,214.37,214.45,174983
2020/08/03,13:14:00,214.45,214.57,214.35,214.50,109162
2020/08/03,13:15:00,214.51,214.65,214.45,214.49,198356
2020/08/03,13:16:00,214.49,214.63,214.49,214.54,135909
2020/08/03,13:17:00,214.54,214.62,214.46,214.57,123863
2020/08/03,13:18:00,214.57,214.70,214.50,214.68,147241
2020/08/03,13:19:00,214.68,214.74,214.50,214.65,154714
2020/08/03,13:20:00,214.66,214.84,214.64,214.81,174812
2020/08/03,13:21:00,214.81,214.88,214.74,214.87,148774
2020/08/03,13:22:00,214.87,214.89,214.81,214.84,107623
2020/08/03,13:23:00,214.84,214.94,214.83,214.85,125936
2020/08/03,13:24:00,214.85,215.00,214.78,214.99,193778
2020/08/03,13:25:00,214.99,215.00,214.90,214.93,150955
2020/08/03,13:26:00,214.93,214.99,214.87,214.90,83245
2020/08/03,13:27:00,214.90,215.07,214.88,215.04,368041
2020/08/03,13:28:00,215.04,215.07,214.92,214.97,136332
2020/08/03,13:29:00,214.97,214.99,214.72,214.72,138822
2020/08/03,13:30:00,214.72,214.73,214.32,214.38,225673
2020/08/03,13:31:00,214.38,214.51,214.34,214.50,82100
2020/08/03,13:32:00,214.50,214.50,214.10,214.17,111839
2020/08/03,13:33:00,214.17,214.32,214.02,214.07,79454
2020/08/03,13:34:00,214.07,214.40,214.05,214.35,126967
2020/08/03,13:35:00,214.38,214.48,214.29,214.42,88155
2020/08/03,13:36:00,214.41,214.45,214.26,214.34,52732
2020/08/03,13:37:00,214.34,214.44,214.31,214.41,39851
2020/08/03,13:38:00,214.41,214.53,214.38,214.47,66225
2020/08/03,13:39:00,214.47,214.63,214.42,214.56,83495
2020/08/03,13:40:00,214.56,214.57,214.38,214.38,66075
2020/08/03,13:41:00,214.40,214.41,214.25,214.25,57761
2020/08/03,13:42:00,214.25,214.25,214.15,214.20,64421
2020/08/03,13:43:00,214.20,214.23,214.08,214.10,54841
2020/08/03,13:44:00,214.10,214.11,213.85,213.97,152670
2020/08/03,13:45:00,213.97,214.07,213.93,214.03,66606
2020/08/03,13:46:00,214.03,214.29,214.02,214.27,89868
2020/08/03,13:47:00,214.27,214.46,214.27,214.46,83207
2020/08/03,13:48:00,214.45,214.47,214.30,214.33,80143
2020/08/03,13:49:00,214.33,214.35,214.23,214.33,80673
2020/08/03,13:50:00,214.33,214.44,214.32,214.42,76144
2020/08/03,13:51:00,214.42,214.57,214.36,214.52,107966
2020/08/03,13:52:00,214.52,214.73,214.51,214.72,109486
2020/08/03,13:53:00,214.72,214.85,214.67,214.82,90831
2020/08/03,13:54:00,214.81,214.92,214.81,214.90,68687
2020/08/03,13:55:00,214.90,214.92,214.75,214.79,86305
2020/08/03,13:56:00,214.79,214.94,214.79,214.86,93074
2020/08/03,13:57:00,214.86,214.89,214.54,214.58,76742
2020/08/03,13:58:00,214.58,214.77,214.57,214.64,74304
2020/08/03,13:59:00,214.64,214.78,214.62,214.73,43804
2020/08/03,14:00:00,214.73,214.97,214.73,214.97,99392
2020/08/03,14:01:00,214.97,215.07,214.90,214.97,202633
2020/08/03,14:02:00,214.97,215.03,214.83,214.88,113583
2020/08/03,14:03:00,214.88,214.92,214.75,214.89,89374
2020/08/03,14:04:00,214.89,215.00,214.87,214.90,87427
2020/08/03,14:05:00,214.90,215.10,214.90,215.04,100648
2020/08/03,14:06:00,215.04,215.07,214.91,214.97,115554
2020/08/03,14:07:00,214.97,214.99,214.80,214.93,102962
2020/08/03,14:08:00,214.93,214.93,214.77,214.92,98009
2020/08/03,14:09:00,214.92,214.93,214.79,214.79,54330
2020/08/03,14:10:00,214.79,214.82,214.67,214.77,84331
2020/08/03,14:11:00,214.77,214.95,214.75,214.90,72997
2020/08/03,14:12:00,214.90,215.05,214.89,215.02,126742
2020/08/03,14:13:00,215.02,215.28,214.97,215.27,265511
2020/08/03,14:14:00,215.27,215.53,215.22,215.44,318751
2020/08/03,14:15:00,215.44,215.67,215.34,215.64,197278
2020/08/03,14:16:00,215.64,215.67,215.48,215.62,180503
2020/08/03,14:17:00,215.62,215.62,215.40,215.45,158394
2020/08/03,14:18:00,215.45,215.46,215.26,215.37,133617
2020/08/03,14:19:00,215.35,215.37,215.18,215.30,74898
2020/08/03,14:20:00,215.30,215.45,215.27,215.35,81010
2020/08/03,14:21:00,215.35,215.40,215.22,215.35,99549
2020/08/03,14:22:00,215.35,215.35,215.25,215.30,79428
2020/08/03,14:23:00,215.29,215.31,215.16,215.28,91877
2020/08/03,14:24:00,215.28,215.71,215.25,215.67,330449
2020/08/03,14:25:00,215.68,215.94,215.67,215.94,320073
2020/08/03,14:26:00,215.94,215.94,215.72,215.90,173409
2020/08/03,14:27:00,215.90,216.16,215.88,216.16,386920
2020/08/03,14:28:00,216.16,216.33,215.99,216.28,337279
2020/08/03,14:29:00,216.28,216.32,216.10,216.17,164678
2020/08/03,14:30:00,216.18,216.20,216.01,216.18,160895
2020/08/03,14:31:00,216.18,216.21,216.07,216.10,138180
2020/08/03,14:32:00,216.10,216.16,216.04,216.09,118933
2020/08/03,14:33:00,216.09,216.28,216.09,216.18,146932
2020/08/03,14:34:00,216.18,216.29,216.14,216.25,132681
2020/08/03,14:35:00,216.28,216.50,216.26,216.48,236728
2020/08/03,14:36:00,216.48,216.56,216.37,216.47,186896
2020/08/03,14:37:00,216.49,216.49,216.34,216.38,118367
2020/08/03,14:38:00,216.38,216.62,216.38,216.61,147192
2020/08/03,14:39:00,216.61,216.91,216.61,216.91,263436
2020/08/03,14:40:00,216.91,217.00,216.81,216.97,246433
2020/08/03,14:41:00,216.97,217.27,216.96,217.26,475358
2020/08/03,14:42:00,217.25,217.50,217.24,217.48,296427
2020/08/03,14:43:00,217.48,217.64,217.37,217.52,430810
2020/08/03,14:44:00,217.52,217.54,216.57,216.77,536770
2020/08/03,14:45:00,216.79,216.95,216.76,216.85,214286
2020/08/03,14:46:00,216.85,216.86,216.49,216.50,213069
2020/08/03,14:47:00,216.50,216.52,216.38,216.50,277948
2020/08/03,14:48:00,216.50,216.53,216.34,216.35,269223
2020/08/03,14:49:00,216.35,216.38,216.21,216.33,178843
2020/08/03,14:50:00,216.34,216.36,216.30,216.33,115933
2020/08/03,14:51:00,216.33,216.33,216.07,216.09,233224
2020/08/03,14:52:00,216.09,216.11,215.72,215.95,380172
2020/08/03,14:53:00,215.95,216.26,215.88,216.24,235693
2020/08/03,14:54:00,216.24,216.27,216.04,216.08,166606
2020/08/03,14:55:00,216.08,216.39,216.07,216.09,221314
2020/08/03,14:56:00,216.09,216.20,215.98,216.04,112233
2020/08/03,14:57:00,216.04,216.33,216.00,216.22,107719
2020/08/03,14:58:00,216.22,216.48,216.12,216.42,159633
2020/08/03,14:59:00,216.42,216.79,216.37,216.63,290893
2020/08/03,15:00:00,216.63,216.65,216.25,216.26,120076
2020/08/03,15:01:00,216.27,216.65,216.27,216.64,152993
2020/08/03,15:02:00,216.64,216.64,216.51,216.53,83258
2020/08/03,15:03:00,216.53,216.53,216.23,216.32,191389
2020/08/03,15:04:00,216.32,216.50,216.25,216.48,155112
2020/08/03,15:05:00,216.48,216.61,216.46,216.61,165038
2020/08/03,15:06:00,216.62,216.64,215.95,216.00,202872
2020/08/03,15:07:00,216.00,216.19,215.93,216.13,179441
2020/08/03,15:08:00,216.13,216.13,215.86,215.96,136536
2020/08/03,15:09:00,215.96,216.29,215.94,216.14,117820
2020/08/03,15:10:00,216.14,216.14,215.99,216.00,92012
2020/08/03,15:11:00,216.00,216.01,215.83,215.85,468765
2020/08/03,15:12:00,215.85,215.86,215.45,215.51,259067
2020/08/03,15:13:00,215.50,215.70,215.07,215.24,241819
2020/08/03,15:14:00,215.24,215.40,215.10,215.23,179581
2020/08/03,15:15:00,215.22,215.26,214.72,214.93,340948
2020/08/03,15:16:00,214.93,214.97,214.43,214.51,309162
2020/08/03,15:17:00,214.51,214.72,214.20,214.56,292339
2020/08/03,15:18:00,214.56,215.19,214.54,215.15,349196
2020/08/03,15:19:00,215.16,215.44,215.02,215.31,237876
2020/08/03,15:20:00,215.33,215.47,215.24,215.34,201707
2020/08/03,15:21:00,215.34,215.37,215.04,215.30,160894
2020/08/03,15:22:00,215.30,215.58,215.22,215.57,189686
2020/08/03,15:23:00,215.57,215.77,215.51,215.63,216870
2020/08/03,15:24:00,215.63,215.88,215.48,215.87,204233
2020/08/03,15:25:00,215.87,216.04,215.84,216.03,252751
2020/08/03,15:26:00,216.03,216.08,215.63,215.69,218239
2020/08/03,15:27:00,215.69,215.87,215.66,215.78,147002
2020/08/03,15:28:00,215.79,215.86,215.71,215.84,101859
2020/08/03,15:29:00,215.84,215.90,215.73,215.73,173961
2020/08/03,15:30:00,215.73,215.93,215.69,215.91,113151
2020/08/03,15:31:00,215.91,216.10,215.83,216.02,267417
2020/08/03,15:32:00,216.05,216.20,215.84,216.06,226505
2020/08/03,15:33:00,216.06,216.09,215.65,215.93,211611
2020/08/03,15:34:00,215.93,215.98,215.55,215.55,182237
2020/08/03,15:35:00,215.55,215.78,215.27,215.77,199455
2020/08/03,15:36:00,215.76,216.00,215.71,215.98,222061
2020/08/03,15:37:00,215.98,216.10,215.92,216.00,162171
2020/08/03,15:38:00,216.00,216.42,215.94,216.39,207770
2020/08/03,15:39:00,216.40,216.40,216.12,216.26,247073
2020/08/03,15:40:00,216.26,216.62,216.24,216.58,258351
2020/08/03,15:41:00,216.58,216.82,216.38,216.79,257633
2020/08/03,15:42:00,216.79,216.93,216.73,216.91,269708
2020/08/03,15:43:00,216.91,216.97,216.82,216.93,190620
2020/08/03,15:44:00,216.93,216.94,216.77,216.90,194350
2020/08/03,15:45:00,216.90,216.93,216.77,216.80,174099
2020/08/03,15:46:00,216.80,216.92,216.79,216.86,174917
2020/08/03,15:47:00,216.84,216.89,216.69,216.89,131611
2020/08/03,15:48:00,216.89,217.05,216.82,217.01,370045
2020/08/03,15:49:00,217.01,217.07,216.90,217.03,201371
2020/08/03,15:50:00,217.03,217.24,217.01,217.24,291008
2020/08/03,15:51:00,217.23,217.24,216.38,216.65,376065
2020/08/03,15:52:00,216.59,216.79,216.52,216.64,334273
2020/08/03,15:53:00,216.64,217.11,216.64,217.11,306403
2020/08/03,15:54:00,217.11,217.14,216.99,217.06,255809
2020/08/03,15:55:00,217.06,217.10,216.79,217.03,273636
2020/08/03,15:56:00,217.03,217.05,216.56,216.81,306370
2020/08/03,15:57:00,216.83,216.83,216.65,216.69,231077
2020/08/03,15:58:00,216.71,216.83,216.68,216.81,184137
2020/08/03,15:59:00,216.75,216.79,216.56,216.77,252294
2020/08/03,16:00:00,216.76,217.01,216.44,216.54,715238
2020/08/04,09:31:00,214.17,214.77,213.95,214.04,489052
2020/08/04,09:32:00,214.04,214.13,213.39,213.61,320547
2020/08/04,09:33:00,213.61,213.92,213.39,213.44,246231
2020/08/04,09:34:00,213.44,213.72,213.32,213.56,286093
2020/08/04,09:35:00,213.56,213.91,213.40,213.68,213028
2020/08/04,09:36:00,213.68,213.85,213.51,213.62,243258
2020/08/04,09:37:00,213.62,213.67,213.46,213.58,179095
2020/08/04,09:38:00,213.55,213.62,212.76,212.82,415088
2020/08/04,09:39:00,212.82,212.94,212.28,212.34,286476
2020/08/04,09:40:00,212.36,212.53,212.14,212.38,205345
2020/08/04,09:41:00,212.38,212.64,212.32,212.52,200299
2020/08/04,09:42:00,212.52,212.93,212.44,212.85,196427
2020/08/04,09:43:00,212.85,213.19,212.75,212.99,195864
2020/08/04,09:44:00,212.99,213.55,212.99,213.53,184901
2020/08/04,09:45:00,213.53,213.84,213.53,213.74,204535
2020/08/04,09:46:00,213.73,213.79,213.35,213.75,155124
2020/08/04,09:47:00,213.75,213.79,213.56,213.77,115580
2020/08/04,09:48:00,213.77,213.90,213.68,213.83,335392
2020/08/04,09:49:00,213.83,213.99,213.75,213.99,119000
2020/08/04,09:50:00,213.99,213.99,213.79,213.80,151786
2020/08/04,09:51:00,213.79,213.83,213.05,213.26,242695
2020/08/04,09:52:00,213.26,213.41,213.14,213.27,138265
2020/08/04,09:53:00,213.27,213.44,213.16,213.34,102607
2020/08/04,09:54:00,213.33,213.34,213.05,213.09,94180
2020/08/04,09:55:00,213.09,213.24,213.03,213.19,84961
2020/08/04,09:56:00,213.19,213.29,212.93,212.95,184015
2020/08/04,09:57:00,212.95,213.25,212.94,213.20,85546
2020/08/04,09:58:00,213.20,213.20,212.88,213.02,110429
2020/08/04,09:59:00,213.02,213.06,212.85,213.06,84898
2020/08/04,10:00:00,213.06,213.09,212.83,212.95,111089
2020/08/04,10:01:00,212.95,213.27,212.92,213.11,114501
2020/08/04,10:02:00,213.11,213.49,213.06,213.41,148272
2020/08/04,10:03:00,213.41,213.53,213.33,213.38,127840
2020/08/04,10:04:00,213.33,213.43,213.22,213.28,68612
2020/08/04,10:05:00,213.28,213.35,213.22,213.35,58165
2020/08/04,10:06:00,213.35,213.41,213.22,213.38,77526
2020/08/04,10:07:00,213.38,213.63,213.38,213.60,121247
2020/08/04,10:08:00,213.60,213.69,213.56,213.67,123255
2020/08/04,10:09:00,213.67,213.94,213.63,213.92,112275
2020/08/04,10:10:00,213.93,214.11,213.89,214.10,131734
2020/08/04,10:11:00,214.10,214.17,213.73,213.74,157783
2020/08/04,10:12:00,213.74,213.82,213.62,213.82,110202
2020/08/04,10:13:00,213.82,213.82,213.58,213.59,82725
2020/08/04,10:14:00,213.59,213.66,213.39,213.42,115816
2020/08/04,10:15:00,213.41,213.66,213.36,213.61,69270
2020/08/04,10:16:00,213.61,213.63,213.35,213.36,80139
2020/08/04,10:17:00,213.36,213.39,213.01,213.07,138576
2020/08/04,10:18:00,213.07,213.25,213.07,213.23,79270
2020/08/04,10:19:00,213.23,213.24,213.13,213.13,63376
2020/08/04,10:20:00,213.13,213.26,213.09,213.24,93255
2020/08/04,10:21:00,213.24,213.29,213.02,213.07,95207
2020/08/04,10:22:00,213.07,213.15,213.05,213.08,69894
2020/08/04,10:23:00,213.09,213.30,213.05,213.15,81209
2020/08/04,10:24:00,213.15,213.30,213.13,213.22,83794
2020/08/04,10:25:00,213.22,213.25,213.05,213.06,85666
2020/08/04,10:26:00,213.06,213.22,212.61,212.65,305134
2020/08/04,10:27:00,212.65,212.88,212.21,212.32,415803
2020/08/04,10:28:00,212.32,212.49,212.10,212.37,339449
2020/08/04,10:29:00,212.37,212.40,211.73,212.03,537171
2020/08/04,10:30:00,212.03,212.08,211.40,211.80,389833
2020/08/04,10:31:00,211.80,212.42,211.80,212.26,315473
2020/08/04,10:32:00,212.26,212.43,212.08,212.14,153565
2020/08/04,10:33:00,212.14,212.22,211.93,212.04,151844
2020/08/04,10:34:00,212.04,212.20,211.83,211.85,162363
2020/08/04,10:35:00,211.85,212.05,211.67,211.84,224764
2020/08/04,10:36:00,211.84,211.85,211.42,211.48,200029
2020/08/04,10:37:00,211.48,211.66,211.36,211.61,270454
2020/08/04,10:38:00,211.61,212.03,211.59,211.98,165887
2020/08/04,10:39:00,211.98,212.24,211.87,212.14,157520
2020/08/04,10:40:00,212.14,212.16,211.69,211.82,203788
2020/08/04,10:41:00,211.82,212.08,211.77,212.01,137145
2020/08/04,10:42:00,212.01,213.04,211.86,212.86,517580
2020/08/04,10:43:00,212.86,213.02,212.56,212.96,321694
2020/08/04,10:44:00,212.96,213.17,212.76,213.05,278624
2020/08/04,10:45:00,213.05,213.07,212.62,212.65,151689
2020/08/04,10:46:00,212.65,212.76,212.38,212.49,125406
2020/08/04,10:47:00,212.49,212.55,212.37,212.53,107358
2020/08/04,10:48:00,212.53,212.72,212.53,212.64,98530
2020/08/04,10:49:00,212.64,212.67,212.35,212.41,98555
2020/08/04,10:50:00,212.41,212.42,212.26,212.41,68465
2020/08/04,10:51:00,212.41,212.49,212.25,212.25,82341
2020/08/04,10:52:00,212.25,212.46,212.22,212.43,72963
2020/08/04,10:53:00,212.43,212.51,212.38,212.46,117584
2020/08/04,10:54:00,212.46,212.46,212.30,212.35,83479
2020/08/04,10:55:00,212.35,212.40,212.10,212.29,113251
2020/08/04,10:56:00,212.31,212.39,212.10,212.18,95412
2020/08/04,10:57:00,212.20,212.40,211.92,212.16,147706
2020/08/04,10:58:00,212.16,212.34,212.12,212.30,68850
2020/08/04,10:59:00,212.30,212.40,212.13,212.14,90608
2020/08/04,11:00:00,212.14,212.14,211.91,211.93,100398
2020/08/04,11:01:00,211.93,212.00,211.77,211.92,122843
2020/08/04,11:02:00,211.92,211.92,211.68,211.69,111506
2020/08/04,11:03:00,211.69,211.78,211.63,211.70,191948
2020/08/04,11:04:00,211.70,211.95,211.70,211.89,82287
2020/08/04,11:05:00,211.89,212.03,211.88,211.98,85767
2020/08/04,11:06:00,211.98,211.98,211.77,211.84,84894
2020/08/04,11:07:00,211.84,211.85,211.60,211.65,112103
2020/08/04,11:08:00,211.65,211.73,211.51,211.67,105960
2020/08/04,11:09:00,211.67,211.84,211.60,211.67,77736
2020/08/04,11:10:00,211.67,211.85,211.58,211.73,55514
2020/08/04,11:11:00,211.73,211.91,211.72,211.84,89546
2020/08/04,11:12:00,211.85,212.09,211.85,212.00,125543
2020/08/04,11:13:00,212.00,212.06,211.83,212.05,96834
2020/08/04,11:14:00,212.05,212.10,211.95,212.00,84078
2020/08/04,11:15:00,212.00,212.01,211.88,211.96,51793
2020/08/04,11:16:00,211.97,212.03,211.89,211.93,62354
2020/08/04,11:17:00,211.93,211.97,211.77,211.93,82634
2020/08/04,11:18:00,211.93,212.03,211.80,211.81,61225
2020/08/04,11:19:00,211.81,211.90,211.76,211.87,45677
2020/08/04,11:20:00,211.87,212.00,211.81,212.00,655957
2020/08/04,11:21:00,211.99,212.01,211.87,211.88,87302
2020/08/04,11:22:00,211.88,211.92,211.66,211.68,102224
2020/08/04,11:23:00,211.68,211.68,211.37,211.37,177769
2020/08/04,11:24:00,211.37,211.39,211.04,211.08,189406
2020/08/04,11:25:00,211.08,211.08,210.56,210.60,369829
2020/08/04,11:26:00,210.60,210.82,210.31,210.44,266165
2020/08/04,11:27:00,210.44,210.93,210.42,210.92,216501
2020/08/04,11:28:00,210.92,210.95,210.56,210.62,149790
2020/08/04,11:29:00,210.62,210.82,210.58,210.67,138567
2020/08/04,11:30:00,210.67,210.81,210.63,210.77,103946
2020/08/04,11:31:00,210.77,210.98,210.71,210.97,95166
2020/08/04,11:32:00,210.97,210.97,210.81,210.89,84677
2020/08/04,11:33:00,210.89,210.90,210.72,210.75,81108
2020/08/04,11:34:00,210.75,210.89,210.75,210.85,80594
2020/08/04,11:35:00,210.84,211.10,210.81,211.07,102561
2020/08/04,11:36:00,211.06,211.09,210.94,210.98,93368
2020/08/04,11:37:00,210.98,211.01,210.90,211.01,102207
2020/08/04,11:38:00,211.01,211.05,210.90,210.98,73710
2020/08/04,11:39:00,210.98,211.04,210.67,210.67,79344
2020/08/04,11:40:00,210.67,210.74,210.45,210.49,190760
2020/08/04,11:41:00,210.49,210.70,210.45,210.65,99152
2020/08/04,11:42:00,210.65,210.90,210.63,210.83,102102
2020/08/04,11:43:00,210.83,210.93,210.82,210.89,73997
2020/08/04,11:44:00,210.89,210.90,210.81,210.83,81903
2020/08/04,11:45:00,210.83,210.92,210.75,210.87,77384
2020/08/04,11:46:00,210.89,211.00,210.82,211.00,76028
2020/08/04,11:47:00,211.00,211.00,210.79,210.83,62129
2020/08/04,11:48:00,210.84,210.88,210.70,210.76,65116
2020/08/04,11:49:00,210.76,210.78,210.65,210.72,59369
2020/08/04,11:50:00,210.72,210.78,210.68,210.74,43484
2020/08/04,11:51:00,210.74,210.94,210.73,210.89,59405
2020/08/04,11:52:00,210.89,211.00,210.82,210.93,49487
2020/08/04,11:53:00,210.93,211.34,210.93,211.33,187496
2020/08/04,11:54:00,211.33,211.41,211.33,211.37,91884
2020/08/04,11:55:00,211.37,211.44,211.23,211.28,90887
2020/08/04,11:56:00,211.28,211.38,211.17,211.19,70720
2020/08/04,11:57:00,211.19,211.43,211.16,211.36,76765
2020/08/04,11:58:00,211.36,211.51,211.31,211.41,103885
2020/08/04,11:59:00,211.41,211.45,211.25,211.39,74727
2020/08/04,12:00:00,211.39,211.50,211.38,211.40,84223
2020/08/04,12:01:00,211.40,211.52,211.40,211.47,53173
2020/08/04,12:02:00,211.47,211.52,211.41,211.45,58162
2020/08/04,12:03:00,211.45,211.61,211.43,211.60,85815
2020/08/04,12:04:00,211.60,211.75,211.59,211.72,89268
2020/08/04,12:05:00,211.72,211.80,211.51,211.54,102860
2020/08/04,12:06:00,211.54,211.55,211.21,211.24,102842
2020/08/04,12:07:00,211.24,211.26,210.94,211.19,110856
2020/08/04,12:08:00,211.19,211.20,210.95,211.10,76500
2020/08/04,12:09:00,211.10,211.10,210.97,210.98,67902
2020/08/04,12:10:00,210.99,211.16,210.95,211.14,73085
2020/08/04,12:11:00,211.14,211.24,211.08,211.12,69514
2020/08/04,12:12:00,211.12,211.31,211.11,211.27,76408
2020/08/04,12:13:00,211.27,211.30,211.04,211.04,77795
2020/08/04,12:14:00,211.04,211.20,210.96,211.14,79636
2020/08/04,12:15:00,211.14,211.38,211.10,211.32,77170
2020/08/04,12:16:00,211.32,211.36,211.21,211.25,61162
2020/08/04,12:17:00,211.25,211.40,211.24,211.38,38216
2020/08/04,12:18:00,211.38,211.55,211.34,211.49,105969
2020/08/04,12:19:00,211.51,211.51,211.33,211.44,83583
2020/08/04,12:20:00,211.42,211.43,211.27,211.29,48076
2020/08/04,12:21:00,211.29,211.49,211.20,211.46,72471
2020/08/04,12:22:00,211.46,211.47,211.35,211.41,57428
2020/08/04,12:23:00,211.41,211.51,211.33,211.36,91809
2020/08/04,12:24:00,211.36,211.53,211.34,211.48,114995
2020/08/04,12:25:00,211.48,211.67,211.44,211.61,148401
2020/08/04,12:26:00,211.61,211.82,211.60,211.78,88678
2020/08/04,12:27:00,211.77,211.83,211.70,211.79,88515
2020/08/04,12:28:00,211.79,211.95,211.79,211.87,122391
2020/08/04,12:29:00,211.87,212.01,211.87,211.95,135398
2020/08/04,12:30:00,211.95,212.02,211.93,211.97,61300
2020/08/04,12:31:00,211.97,211.97,211.82,211.84,74799
2020/08/04,12:32:00,211.84,211.86,211.72,211.80,45689
2020/08/04,12:33:00,211.80,211.89,211.80,211.84,44959
2020/08/04,12:34:00,211.84,211.94,211.83,211.85,44515
2020/08/04,12:35:00,211.85,211.94,211.84,211.88,48664
2020/08/04,12:36:00,211.88,211.93,211.87,211.89,40678
2020/08/04,12:37:00,211.89,212.02,211.83,212.01,104048
2020/08/04,12:38:00,212.00,212.03,211.93,212.02,70015
2020/08/04,12:39:00,212.02,212.10,211.98,212.09,61468
2020/08/04,12:40:00,212.09,212.19,211.96,211.98,69461
2020/08/04,12:41:00,211.98,212.13,211.96,211.96,76349
2020/08/04,12:42:00,211.95,212.00,211.88,211.89,56389
2020/08/04,12:43:00,211.89,211.92,211.85,211.87,44700
2020/08/04,12:44:00,211.87,211.87,211.61,211.67,94359
2020/08/04,12:45:00,211.66,211.89,211.63,211.84,55853
2020/08/04,12:46:00,211.84,212.01,211.83,211.98,58537
2020/08/04,12:47:00,211.98,212.15,211.98,212.13,66339
2020/08/04,12:48:00,212.13,212.17,212.09,212.13,70155
2020/08/04,12:49:00,212.13,212.13,211.99,211.99,49591
2020/08/04,12:50:00,211.99,212.04,211.97,212.00,62354
2020/08/04,12:51:00,212.00,212.07,211.97,211.97,56233
2020/08/04,12:52:00,211.97,212.09,211.96,212.01,46226
2020/08/04,12:53:00,212.01,212.12,212.01,212.08,42732
2020/08/04,12:54:00,212.08,212.09,211.91,211.93,66865
2020/08/04,12:55:00,211.96,211.97,211.88,211.95,40959
2020/08/04,12:56:00,211.95,211.96,211.72,211.93,63327
2020/08/04,12:57:00,211.93,212.16,211.93,212.08,84926
2020/08/04,12:58:00,212.08,212.18,212.02,212.16,44532
2020/08/04,12:59:00,212.16,212.16,212.02,212.08,32222
2020/08/04,13:00:00,212.08,212.13,212.02,212.13,37374
2020/08/04,13:01:00,212.13,212.15,212.05,212.05,42099
2020/08/04,13:02:00,212.05,212.05,211.94,212.03,61666
2020/08/04,13:03:00,212.03,212.07,211.97,212.02,40164
2020/08/04,13:04:00,212.02,212.09,211.91,211.92,51698
2020/08/04,13:05:00,211.92,211.99,211.76,211.79,52898
2020/08/04,13:06:00,211.77,211.94,211.76,211.90,65498
2020/08/04,13:07:00,211.90,212.08,211.90,212.07,69086
2020/08/04,13:08:00,212.07,212.08,212.01,212.03,38944
2020/08/04,13:09:00,212.03,212.07,211.98,212.07,38542
2020/08/04,13:10:00,212.07,212.16,212.05,212.15,37102
2020/08/04,13:11:00,212.15,212.28,212.11,212.26,77912
2020/08/04,13:12:00,212.26,212.27,212.17,212.25,40412
2020/08/04,13:13:00,212.25,212.46,212.25,212.41,101832
2020/08/04,13:14:00,212.41,212.50,212.39,212.47,74358
2020/08/04,13:15:00,212.47,212.63,212.45,212.55,124751
2020/08/04,13:16:00,212.55,212.64,212.54,212.64,78912
2020/08/04,13:17:00,212.64,212.79,212.62,212.79,87236
2020/08/04,13:18:00,212.79,212.81,212.63,212.66,77412
2020/08/04,13:19:00,212.66,212.67,212.52,212.59,60738
2020/08/04,13:20:00,212.60,212.60,212.49,212.56,57629
2020/08/04,13:21:00,212.56,212.62,212.48,212.55,54260
2020/08/04,13:22:00,212.55,212.74,212.55,212.66,64194
2020/08/04,13:23:00,212.66,212.70,212.63,212.69,48477
2020/08/04,13:24:00,212.70,212.73,212.67,212.68,35764
2020/08/04,13:25:00,212.68,212.73,212.60,212.73,36867
2020/08/04,13:26:00,212.73,212.79,212.67,212.75,43224
2020/08/04,13:27:00,212.75,212.77,212.65,212.67,34914
2020/08/04,13:28:00,212.65,212.66,212.57,212.62,48954
2020/08/04,13:29:00,212.62,212.62,212.53,212.61,50081
2020/08/04,13:30:00,212.61,212.71,212.60,212.68,32133
2020/08/04,13:31:00,212.69,212.73,212.64,212.67,24369
2020/08/04,13:32:00,212.67,212.73,212.66,212.68,26849
2020/08/04,13:33:00,212.68,212.75,212.63,212.63,37630
2020/08/04,13:34:00,212.63,212.63,212.37,212.37,65636
2020/08/04,13:35:00,212.37,212.48,212.36,212.44,67331
2020/08/04,13:36:00,212.43,212.56,212.40,212.53,59122
2020/08/04,13:37:00,212.54,212.63,212.52,212.60,35267
2020/08/04,13:38:00,212.60,212.85,212.59,212.82,74168
2020/08/04,13:39:00,212.82,212.83,212.73,212.74,53385
2020/08/04,13:40:00,212.74,212.85,212.70,212.81,49318
2020/08/04,13:41:00,212.81,212.88,212.76,212.77,65213
2020/08/04,13:42:00,212.77,212.84,212.75,212.79,44788
2020/08/04,13:43:00,212.78,212.82,212.76,212.82,37254
2020/08/04,13:44:00,212.82,212.82,212.74,212.78,37192
2020/08/04,13:45:00,212.78,212.81,212.72,212.77,64118
2020/08/04,13:46:00,212.77,212.77,212.55,212.64,51043
2020/08/04,13:47:00,212.64,212.76,212.61,212.71,35238
2020/08/04,13:48:00,212.71,212.72,212.56,212.60,40769
2020/08/04,13:49:00,212.60,212.62,212.46,212.56,48890
2020/08/04,13:50:00,212.56,212.58,212.49,212.54,47525
2020/08/04,13:51:00,212.53,212.68,212.51,212.68,62426
2020/08/04,13:52:00,212.69,212.77,212.68,212.76,57284
2020/08/04,13:53:00,212.76,212.89,212.75,212.87,49538
2020/08/04,13:54:00,212.87,213.07,212.87,213.02,110324
2020/08/04,13:55:00,213.02,213.15,212.99,213.14,78410
2020/08/04,13:56:00,213.14,213.15,213.00,213.12,44373
2020/08/04,13:57:00,213.12,213.12,212.98,213.03,50405
2020/08/04,13:58:00,213.03,213.09,213.01,213.04,36316
2020/08/04,13:59:00,213.04,213.04,213.00,213.02,38070
2020/08/04,14:00:00,213.02,213.03,212.96,213.00,38854
2020/08/04,14:01:00,213.00,213.15,212.99,213.12,1053244
2020/08/04,14:02:00,213.11,213.21,213.10,213.20,66342
2020/08/04,14:03:00,213.20,213.20,213.09,213.09,43804
2020/08/04,14:04:00,213.09,213.09,213.01,213.07,48694
2020/08/04,14:05:00,213.07,213.16,213.05,213.14,50268
2020/08/04,14:06:00,213.14,213.18,213.06,213.07,32532
2020/08/04,14:07:00,213.07,213.07,212.87,212.94,273912
2020/08/04,14:08:00,212.94,213.04,212.94,213.02,55492
2020/08/04,14:09:00,213.01,213.02,212.96,212.98,32969
2020/08/04,14:10:00,212.98,213.07,212.96,213.04,29721
2020/08/04,14:11:00,213.04,213.19,213.04,213.17,206582
2020/08/04,14:12:00,213.16,213.17,212.99,213.02,46251
2020/08/04,14:13:00,213.03,213.13,212.98,213.05,38490
2020/08/04,14:14:00,213.05,213.17,213.04,213.16,33727
2020/08/04,14:15:00,213.16,213.17,213.07,213.10,28890
2020/08/04,14:16:00,213.10,213.18,213.07,213.17,28241
2020/08/04,14:17:00,213.17,213.17,213.00,213.01,49008
2020/08/04,14:18:00,213.01,213.02,212.65,212.69,90264
2020/08/04,14:19:00,212.69,212.70,212.52,212.59,81909
2020/08/04,14:20:00,212.59,212.63,212.43,212.46,82358
2020/08/04,14:21:00,212.46,212.60,212.45,212.57,78038
2020/08/04,14:22:00,212.57,212.65,212.51,212.52,66969
2020/08/04,14:23:00,212.52,212.63,212.51,212.53,42838
2020/08/04,14:24:00,212.53,212.66,212.50,212.52,42426
2020/08/04,14:25:00,212.52,212.54,212.42,212.48,51730
2020/08/04,14:26:00,212.48,212.49,212.37,212.43,47778
2020/08/04,14:27:00,212.43,212.51,212.40,212.47,49253
2020/08/04,14:28:00,212.47,212.61,212.46,212.56,61465
2020/08/04,14:29:00,212.56,212.56,212.26,212.32,80834
2020/08/04,14:30:00,212.35,212.35,212.07,212.09,117404
2020/08/04,14:31:00,212.09,212.09,211.76,211.77,130207
2020/08/04,14:32:00,211.77,211.77,211.45,211.56,151926
2020/08/04,14:33:00,211.56,211.61,211.32,211.41,108036
2020/08/04,14:34:00,211.41,211.49,211.15,211.34,258149
2020/08/04,14:35:00,211.34,211.39,211.20,211.26,88701
2020/08/04,14:36:00,211.26,211.31,211.13,211.28,87408
2020/08/04,14:37:00,211.28,211.45,211.27,211.39,88743
2020/08/04,14:38:00,211.39,211.42,211.25,211.37,52669
2020/08/04,14:39:00,211.37,211.38,211.20,211.32,64530
2020/08/04,14:40:00,211.32,211.35,211.22,211.30,69070
2020/08/04,14:41:00,211.30,211.46,211.25,211.45,108436
2020/08/04,14:42:00,211.45,211.54,211.40,211.45,80617
2020/08/04,14:43:00,211.45,211.67,211.45,211.61,90110
2020/08/04,14:44:00,211.61,211.78,211.61,211.77,65659
2020/08/04,14:45:00,211.77,211.78,211.53,211.54,90074
2020/08/04,14:46:00,211.54,211.77,211.54,211.68,77764
2020/08/04,14:47:00,211.68,211.74,211.54,211.56,79498
2020/08/04,14:48:00,211.56,211.68,211.53,211.63,62999
2020/08/04,14:49:00,211.63,211.70,211.60,211.66,51881
2020/08/04,14:50:00,211.66,211.81,211.65,211.80,51083
2020/08/04,14:51:00,211.80,211.85,211.61,211.63,74745
2020/08/04,14:52:00,211.63,211.63,211.52,211.56,71994
2020/08/04,14:53:00,211.56,211.65,211.55,211.60,41873
2020/08/04,14:54:00,211.60,211.61,211.53,211.56,39593
2020/08/04,14:55:00,211.56,211.62,211.52,211.61,594042
2020/08/04,14:56:00,211.61,211.89,211.61,211.85,67572
2020/08/04,14:57:00,211.85,211.92,211.78,211.86,77213
2020/08/04,14:58:00,211.86,211.90,211.83,211.90,46579
2020/08/04,14:59:00,211.90,211.93,211.85,211.91,65066
2020/08/04,15:00:00,211.91,212.10,211.91,211.97,84789
2020/08/04,15:01:00,211.97,212.02,211.91,211.93,74479
2020/08/04,15:02:00,211.93,212.07,211.88,212.04,68256
2020/08/04,15:03:00,212.04,212.10,212.03,212.07,47412
2020/08/04,15:04:00,212.07,212.07,211.95,211.95,48578
2020/08/04,15:05:00,211.95,212.05,211.85,212.00,61456
2020/08/04,15:06:00,211.99,212.03,211.91,211.93,41922
2020/08/04,15:07:00,211.92,211.97,211.85,211.91,42487
2020/08/04,15:08:00,211.91,211.91,211.75,211.79,63002
2020/08/04,15:09:00,211.80,211.80,211.66,211.70,60784
2020/08/04,15:10:00,211.70,211.86,211.69,211.85,66846
2020/08/04,15:11:00,211.85,212.01,211.59,211.60,93232
2020/08/04,15:12:00,211.60,211.62,211.47,211.51,115813
2020/08/04,15:13:00,211.51,211.69,211.46,211.65,100296
2020/08/04,15:14:00,211.65,211.69,211.58,211.67,80786
2020/08/04,15:15:00,211.66,211.75,211.48,211.48,122974
2020/08/04,15:16:00,211.48,211.56,211.34,211.35,132887
2020/08/04,15:17:00,211.35,211.37,211.25,211.32,103763
2020/08/04,15:18:00,211.32,211.45,211.30,211.31,60239
2020/08/04,15:19:00,211.31,211.52,211.28,211.38,62176
2020/08/04,15:20:00,211.38,211.55,211.36,211.49,57530
2020/08/04,15:21:00,211.49,211.60,211.40,211.41,77563
2020/08/04,15:22:00,211.41,211.45,211.27,211.28,57306
2020/08/04,15:23:00,211.29,211.45,211.28,211.41,56388
2020/08/04,15:24:00,211.41,211.64,211.41,211.54,58186
2020/08/04,15:25:00,211.54,211.69,211.50,211.66,63970
2020/08/04,15:26:00,211.66,211.79,211.64,211.67,67665
2020/08/04,15:27:00,211.67,211.71,211.59,211.68,66090
2020/08/04,15:28:00,211.68,211.74,211.52,211.55,109761
2020/08/04,15:29:00,211.55,211.62,211.51,211.57,44235
2020/08/04,15:30:00,211.57,211.66,211.57,211.61,43338
2020/08/04,15:31:00,211.61,211.79,211.61,211.62,66204
2020/08/04,15:32:00,211.62,211.67,211.49,211.55,56654
2020/08/04,15:33:00,211.56,211.73,211.56,211.65,59210
2020/08/04,15:34:00,211.65,211.74,211.56,211.58,54535
2020/08/04,15:35:00,211.58,211.70,211.58,211.65,46001
2020/08/04,15:36:00,211.65,211.65,211.50,211.57,63221
2020/08/04,15:37:00,211.58,211.73,211.57,211.62,353980
2020/08/04,15:38:00,211.62,211.73,211.61,211.71,66529
2020/08/04,15:39:00,211.71,211.91,211.67,211.90,75166
2020/08/04,15:40:00,211.91,211.98,211.89,211.90,117025
2020/08/04,15:41:00,211.90,211.98,211.85,211.97,70101
2020/08/04,15:42:00,211.97,211.98,211.85,211.87,51686
2020/08/04,15:43:00,211.87,212.00,211.87,211.97,52631
2020/08/04,15:44:00,211.97,212.00,211.91,211.98,45178
2020/08/04,15:45:00,211.98,211.99,211.92,211.94,573035
2020/08/04,15:46:00,211.94,212.26,211.93,212.23,101115
2020/08/04,15:47:00,212.23,212.39,212.22,212.38,79253
2020/08/04,15:48:00,212.38,212.40,212.09,212.23,105942
2020/08/04,15:49:00,212.23,212.24,212.07,212.12,83335
2020/08/04,15:50:00,212.12,212.33,212.10,212.32,126452
2020/08/04,15:51:00,212.32,212.55,212.27,212.51,435427
2020/08/04,15:52:00,212.51,212.54,212.38,212.45,80477
2020/08/04,15:53:00,212.45,212.49,212.21,212.46,119470
2020/08/04,15:54:00,212.46,212.68,212.46,212.48,198475
2020/08/04,15:55:00,212.49,212.86,212.49,212.85,259660
2020/08/04,15:56:00,212.85,213.00,212.72,212.99,252777
2020/08/04,15:57:00,213.00,213.10,212.95,213.09,241988
2020/08/04,15:58:00,213.12,213.12,212.95,213.04,180612
2020/08/04,15:59:00,213.06,213.07,212.99,213.05,138719
2020/08/04,16:00:00,213.06,213.29,212.33,213.29,533126
2020/08/05,09:31:00,214.90,215.00,213.55,213.87,345905
2020/08/05,09:32:00,213.87,213.87,213.11,213.20,225022
2020/08/05,09:33:00,213.19,213.30,213.00,213.17,220280
2020/08/05,09:34:00,213.17,213.46,212.97,213.26,268750
2020/08/05,09:35:00,213.26,213.60,213.26,213.48,208469
2020/08/05,09:36:00,213.47,213.71,213.04,213.47,182511
2020/08/05,09:37:00,213.47,213.61,213.07,213.54,190864
2020/08/05,09:38:00,213.54,213.60,213.25,213.26,149627
2020/08/05,09:39:00,213.29,213.46,213.11,213.44,110954
2020/08/05,09:40:00,213.44,213.44,213.10,213.20,94659
2020/08/05,09:41:00,213.20,213.21,212.16,212.26,321005
2020/08/05,09:42:00,212.26,212.64,212.08,212.36,204840
2020/08/05,09:43:00,212.40,212.85,212.31,212.58,189607
2020/08/05,09:44:00,212.58,212.85,212.36,212.74,120279
2020/08/05,09:45:00,212.74,212.87,212.61,212.66,104235
2020/08/05,09:46:00,212.66,213.00,212.64,213.00,122015
2020/08/05,09:47:00,213.00,213.11,212.86,213.06,112270
2020/08/05,09:48:00,213.06,213.29,212.90,212.95,148867
2020/08/05,09:49:00,212.94,213.40,212.92,213.37,149457
2020/08/05,09:50:00,213.36,213.80,213.35,213.76,188531
2020/08/05,09:51:00,213.76,213.93,213.73,213.77,162191
2020/08/05,09:52:00,213.77,214.18,213.77,214.18,161892
2020/08/05,09:53:00,214.18,214.21,213.73,213.86,161262
2020/08/05,09:54:00,213.86,214.06,213.66,213.80,99976
2020/08/05,09:55:00,213.80,213.86,213.55,213.77,102892
2020/08/05,09:56:00,213.75,214.04,213.66,213.91,102487
2020/08/05,09:57:00,213.91,214.01,213.79,213.93,82631
2020/08/05,09:58:00,213.93,214.28,213.93,214.19,177089
2020/08/05,09:59:00,214.19,214.26,214.06,214.13,89828
2020/08/05,10:00:00,214.13,214.27,214.03,214.19,76361
2020/08/05,10:01:00,214.19,214.40,214.05,214.14,123603
2020/08/05,10:02:00,214.14,214.15,213.86,214.09,75403
2020/08/05,10:03:00,214.10,214.38,214.07,214.31,90150
2020/08/05,10:04:00,214.31,214.36,213.92,214.04,89692
2020/08/05,10:05:00,214.04,214.14,213.81,213.83,107607
2020/08/05,10:06:00,213.83,214.08,213.83,213.92,89191
2020/08/05,10:07:00,213.92,213.92,213.69,213.79,104510
2020/08/05,10:08:00,213.79,213.95,213.50,213.51,95939
2020/08/05,10:09:00,213.51,213.70,213.28,213.64,101387
2020/08/05,10:10:00,213.64,213.70,213.53,213.57,76418
2020/08/05,10:11:00,213.57,213.59,213.34,213.38,92850
2020/08/05,10:12:00,213.36,213.47,213.22,213.38,83336
2020/08/05,10:13:00,213.38,213.70,213.37,213.65,171047
2020/08/05,10:14:00,213.65,213.80,213.51,213.67,139167
2020/08/05,10:15:00,213.67,213.69,213.52,213.54,70358
2020/08/05,10:16:00,213.54,213.57,213.30,213.46,93072
2020/08/05,10:17:00,213.46,213.47,213.34,213.39,70876
2020/08/05,10:18:00,213.39,213.46,213.01,213.13,146368
2020/08/05,10:19:00,213.13,213.18,212.99,213.17,109823
2020/08/05,10:20:00,213.18,213.29,213.01,213.02,75231
2020/08/05,10:21:00,213.02,213.10,212.88,212.98,92779
2020/08/05,10:22:00,212.98,213.37,212.97,213.10,92047
2020/08/05,10:23:00,213.10,213.20,212.97,213.07,84606
2020/08/05,10:24:00,213.07,213.22,212.92,213.20,73901
2020/08/05,10:25:00,213.20,213.36,213.15,213.29,77804
2020/08/05,10:26:00,213.29,213.57,213.21,213.57,64115
2020/08/05,10:27:00,213.57,213.69,213.51,213.67,68086
2020/08/05,10:28:00,213.67,213.68,213.54,213.62,48308
2020/08/05,10:29:00,213.62,213.77,213.59,213.71,49563
2020/08/05,10:30:00,213.71,213.87,213.71,213.81,55621
2020/08/05,10:31:00,213.81,213.85,213.64,213.69,50214
2020/08/05,10:32:00,213.69,213.69,213.39,213.43,84365
2020/08/05,10:33:00,213.43,213.43,213.28,213.35,61192
2020/08/05,10:34:00,213.35,213.56,213.28,213.51,58251
2020/08/05,10:35:00,213.51,213.69,213.48,213.68,44076
2020/08/05,10:36:00,213.68,213.74,213.64,213.73,41539
2020/08/05,10:37:00,213.73,213.74,213.58,213.68,51632
2020/08/05,10:38:00,213.69,213.69,213.36,213.38,41985
2020/08/05,10:39:00,213.38,213.41,213.06,213.34,63730
2020/08/05,10:40:00,213.35,213.43,213.23,213.37,37964
2020/08/05,10:41:00,213.37,213.39,213.31,213.32,20758
2020/08/05,10:42:00,213.32,213.43,213.26,213.27,32627
2020/08/05,10:43:00,213.27,213.54,213.27,213.51,33357
2020/08/05,10:44:00,213.51,213.75,213.51,213.67,69237
2020/08/05,10:45:00,213.67,213.73,213.56,213.65,45808
2020/08/05,10:46:00,213.65,213.75,213.49,213.52,71433
2020/08/05,10:47:00,213.52,213.53,213.02,213.22,242633
2020/08/05,10:48:00,213.22,213.36,213.15,213.18,65633
2020/08/05,10:49:00,213.17,213.25,213.00,213.16,104804
2020/08/05,10:50:00,213.20,213.25,213.08,213.12,60034
2020/08/05,10:51:00,213.12,213.18,212.94,213.05,73102
2020/08/05,10:52:00,213.05,213.16,213.04,213.12,50625
2020/08/05,10:53:00,213.12,213.46,213.12,213.28,62767
2020/08/05,10:54:00,213.28,213.31,213.14,213.22,37992
2020/08/05,10:55:00,213.22,213.28,213.07,213.23,34708
2020/08/05,10:56:00,213.23,213.28,213.02,213.14,41178
2020/08/05,10:57:00,213.14,213.15,213.03,213.07,34154
2020/08/05,10:58:00,213.07,213.22,212.97,213.19,54218
2020/08/05,10:59:00,213.19,213.20,213.05,213.11,35776
2020/08/05,11:00:00,213.11,213.19,213.01,213.09,34067
2020/08/05,11:01:00,213.09,213.15,213.03,213.13,30291
2020/08/05,11:02:00,213.13,213.48,213.13,213.45,66499
2020/08/05,11:03:00,213.45,213.58,213.39,213.57,59767
2020/08/05,11:04:00,213.57,213.79,213.54,213.78,103659
2020/08/05,11:05:00,213.78,213.90,213.75,213.77,73618
2020/08/05,11:06:00,213.77,213.78,213.61,213.61,46026
2020/08/05,11:07:00,213.62,213.65,213.61,213.65,39226
2020/08/05,11:08:00,213.65,213.65,213.43,213.43,48516
2020/08/05,11:09:00,213.43,213.53,213.42,213.44,48784
2020/08/05,11:10:00,213.44,213.73,213.44,213.59,86436
2020/08/05,11:11:00,213.59,213.78,213.59,213.62,57000
2020/08/05,11:12:00,213.62,213.62,213.34,213.36,69379
2020/08/05,11:13:00,213.36,213.36,213.24,213.30,69509
2020/08/05,11:14:00,213.29,213.35,213.23,213.26,54572
2020/08/05,11:15:00,213.26,213.35,213.23,213.32,352118
2020/08/05,11:16:00,213.32,213.44,213.24,213.28,62221
2020/08/05,11:17:00,213.29,213.31,213.23,213.25,37063
2020/08/05,11:18:00,213.25,213.27,213.16,213.19,53538
2020/08/05,11:19:00,213.19,213.28,213.18,213.18,32111
2020/08/05,11:20:00,213.18,213.19,212.96,213.02,115137
2020/08/05,11:21:00,213.02,213.14,212.91,212.94,100273
2020/08/05,11:22:00,212.94,213.16,212.94,213.01,67035
2020/08/05,11:23:00,213.01,213.18,212.99,213.14,70279
2020/08/05,11:24:00,213.14,213.16,212.99,213.09,45458
2020/08/05,11:25:00,213.09,213.15,213.06,213.07,34993
2020/08/05,11:26:00,213.07,213.19,213.01,213.02,55804
2020/08/05,11:27:00,213.02,213.02,212.94,212.97,58512
2020/08/05,11:28:00,212.97,213.03,212.65,212.78,120218
2020/08/05,11:29:00,212.77,213.00,212.75,212.93,44043
2020/08/05,11:30:00,212.93,212.99,212.84,212.98,38288
2020/08/05,11:31:00,212.98,213.06,212.88,213.00,57939
2020/08/05,11:32:00,213.00,213.00,212.85,212.92,36112
2020/08/05,11:33:00,212.92,212.93,212.80,212.86,78669
2020/08/05,11:34:00,212.86,213.02,212.82,212.90,1306561
2020/08/05,11:35:00,212.90,212.96,212.84,212.92,25415
2020/08/05,11:36:00,212.92,213.00,212.89,212.99,34102
2020/08/05,11:37:00,212.99,213.02,212.81,212.85,58069
2020/08/05,11:38:00,212.86,213.02,212.80,212.90,101929
2020/08/05,11:39:00,212.90,212.98,212.86,212.97,36782
2020/08/05,11:40:00,212.97,213.09,212.96,213.02,68116
2020/08/05,11:41:00,213.02,213.07,212.97,212.97,43242
2020/08/05,11:42:00,212.97,213.04,212.80,212.86,57827
2020/08/05,11:43:00,212.86,212.89,212.69,212.77,65486
2020/08/05,11:44:00,212.76,212.81,212.62,212.68,77441
2020/08/05,11:45:00,212.65,212.78,212.63,212.77,35329
2020/08/05,11:46:00,212.77,212.81,212.66,212.71,34736
2020/08/05,11:47:00,212.71,212.77,212.57,212.63,80604
2020/08/05,11:48:00,212.63,212.63,212.55,212.60,40501
2020/08/05,11:49:00,212.61,212.64,212.51,212.51,53522
2020/08/05,11:50:00,212.51,212.54,212.40,212.42,87726
2020/08/05,11:51:00,212.42,212.52,212.42,212.51,53524
2020/08/05,11:52:00,212.51,212.59,212.40,212.42,62314
2020/08/05,11:53:00,212.42,212.55,212.28,212.51,73489
2020/08/05,11:54:00,212.51,212.69,212.51,212.66,61061
2020/08/05,11:55:00,212.66,212.75,212.56,212.58,65223
2020/08/05,11:56:00,212.58,212.69,212.55,212.69,51114
2020/08/05,11:57:00,212.69,212.77,212.65,212.75,40340
2020/08/05,11:58:00,212.75,212.77,212.63,212.63,30864
2020/08/05,11:59:00,212.63,212.63,212.48,212.51,42459
2020/08/05,12:00:00,212.52,212.53,212.37,212.40,33141
2020/08/05,12:01:00,212.40,212.46,212.40,212.42,24305
2020/08/05,12:02:00,212.42,212.53,212.40,212.40,302295
2020/08/05,12:03:00,212.40,212.44,212.33,212.40,39547
2020/08/05,12:04:00,212.40,212.43,212.31,212.41,35782
2020/08/05,12:05:00,212.41,212.55,212.40,212.55,43440
2020/08/05,12:06:00,212.55,212.63,212.54,212.56,54944
2020/08/05,12:07:00,212.56,212.57,212.46,212.47,30945
2020/08/05,12:08:00,212.47,212.53,212.42,212.52,35542
2020/08/05,12:09:00,212.52,212.58,212.48,212.50,19148
2020/08/05,12:10:00,212.48,212.57,212.45,212.57,25683
2020/08/05,12:11:00,212.57,212.64,212.56,212.61,33370
2020/08/05,12:12:00,212.61,212.73,212.60,212.71,55092
2020/08/05,12:13:00,212.72,212.77,212.68,212.75,48421
2020/08/05,12:14:00,212.75,212.92,212.75,212.90,49908
2020/08/05,12:15:00,212.90,213.04,212.88,212.95,87878
2020/08/05,12:16:00,212.95,213.02,212.90,212.95,33436
2020/08/05,12:17:00,212.95,212.97,212.86,212.89,40791
2020/08/05,12:18:00,212.88,212.95,212.86,212.95,32467
2020/08/05,12:19:00,212.95,212.96,212.86,212.87,18573
2020/08/05,12:20:00,212.87,212.94,212.87,212.94,41463
2020/08/05,12:21:00,212.94,213.00,212.92,213.00,30435
2020/08/05,12:22:00,213.00,213.01,212.83,212.93,32295
2020/08/05,12:23:00,212.93,212.97,212.83,212.85,25683
2020/08/05,12:24:00,212.85,212.87,212.63,212.63,59785
2020/08/05,12:25:00,212.64,212.70,212.63,212.66,40979
2020/08/05,12:26:00,212.66,212.66,212.54,212.61,39135
2020/08/05,12:27:00,212.61,212.66,212.55,212.56,29623
2020/08/05,12:28:00,212.56,212.59,212.39,212.46,71969
2020/08/05,12:29:00,212.46,212.52,212.41,212.48,28264
2020/08/05,12:30:00,212.48,212.55,212.40,212.46,32782
2020/08/05,12:31:00,212.46,212.47,212.40,212.46,40448
2020/08/05,12:32:00,212.46,212.51,212.46,212.47,27768
2020/08/05,12:33:00,212.47,212.65,212.45,212.57,38097
2020/08/05,12:34:00,212.57,212.64,212.55,212.59,22761
2020/08/05,12:35:00,212.57,212.65,212.55,212.64,28180
2020/08/05,12:36:00,212.64,212.65,212.40,212.50,46859
2020/08/05,12:37:00,212.49,212.57,212.48,212.51,35961
2020/08/05,12:38:00,212.51,212.64,212.50,212.61,35568
2020/08/05,12:39:00,212.61,212.75,212.61,212.74,24994
2020/08/05,12:40:00,212.74,212.78,212.69,212.70,26646
2020/08/05,12:41:00,212.70,212.76,212.63,212.69,32178
2020/08/05,12:42:00,212.69,212.79,212.69,212.77,32607
2020/08/05,12:43:00,212.77,212.90,212.77,212.85,35588
2020/08/05,12:44:00,212.85,212.87,212.72,212.73,37865
2020/08/05,12:45:00,212.73,212.83,212.71,212.81,22060
2020/08/05,12:46:00,212.81,212.93,212.81,212.92,27273
2020/08/05,12:47:00,212.92,212.97,212.92,212.94,40768
2020/08/05,12:48:00,212.94,212.96,212.91,212.94,25089
2020/08/05,12:49:00,212.95,212.96,212.90,212.92,42957
2020/08/05,12:50:00,212.92,212.93,212.78,212.78,37831
2020/08/05,12:51:00,212.78,212.82,212.68,212.77,30501
2020/08/05,12:52:00,212.77,212.92,212.75,212.89,29442
2020/08/05,12:53:00,212.89,212.97,212.89,212.94,25247
2020/08/05,12:54:00,212.94,213.02,212.94,212.98,50926
2020/08/05,12:55:00,212.98,213.07,212.93,213.06,37302
2020/08/05,12:56:00,213.05,213.08,212.98,212.99,41697
2020/08/05,12:57:00,212.99,213.04,212.94,212.95,37926
2020/08/05,12:58:00,212.95,213.04,212.91,212.94,36715
2020/08/05,12:59:00,212.94,213.02,212.94,213.01,25776
2020/08/05,13:00:00,213.01,213.07,213.00,213.03,33769
2020/08/05,13:01:00,213.03,213.23,213.03,213.23,75539
2020/08/05,13:02:00,213.23,213.27,213.17,213.24,60082
2020/08/05,13:03:00,213.25,213.30,213.18,213.28,42498
2020/08/05,13:04:00,213.28,213.34,213.27,213.27,61797
2020/08/05,13:05:00,213.27,213.29,213.08,213.15,53032
2020/08/05,13:06:00,213.15,213.21,213.13,213.18,43679
2020/08/05,13:07:00,213.18,213.25,213.18,213.24,28605
2020/08/05,13:08:00,213.24,213.40,213.21,213.39,40275
2020/08/05,13:09:00,213.39,213.40,213.28,213.35,41298
2020/08/05,13:10:00,213.35,213.35,213.21,213.26,29224
2020/08/05,13:11:00,213.26,213.29,213.20,213.27,39041
2020/08/05,13:12:00,213.27,213.34,213.26,213.34,29398
2020/08/05,13:13:00,213.35,213.45,213.33,213.45,76289
2020/08/05,13:14:00,213.45,213.53,213.43,213.50,67940
2020/08/05,13:15:00,213.49,213.50,213.28,213.29,73195
2020/08/05,13:16:00,213.29,213.44,213.29,213.39,54511
2020/08/05,13:17:00,213.39,213.40,213.23,213.28,45391
2020/08/05,13:18:00,213.28,213.31,213.16,213.22,27415
2020/08/05,13:19:00,213.22,213.28,213.20,213.27,37465
2020/08/05,13:20:00,213.27,213.27,213.18,213.19,30779
2020/08/05,13:21:00,213.19,213.19,213.07,213.12,36616
2020/08/05,13:22:00,213.12,213.15,213.07,213.11,27491
2020/08/05,13:23:00,213.11,213.12,213.02,213.05,25517
2020/08/05,13:24:00,213.06,213.13,213.06,213.09,19924
2020/08/05,13:25:00,213.09,213.11,213.07,213.10,22703
2020/08/05,13:26:00,213.10,213.18,213.08,213.17,18915
2020/08/05,13:27:00,213.17,213.19,213.08,213.09,17934
2020/08/05,13:28:00,213.09,213.10,213.01,213.07,31931
2020/08/05,13:29:00,213.07,213.10,213.04,213.04,14919
2020/08/05,13:30:00,213.04,213.05,213.01,213.05,20981
2020/08/05,13:31:00,213.05,213.10,212.97,213.06,57584
2020/08/05,13:32:00,213.06,213.16,213.05,213.13,24119
2020/08/05,13:33:00,213.13,213.15,213.10,213.14,33511
2020/08/05,13:34:00,213.14,213.27,213.13,213.19,37291
2020/08/05,13:35:00,213.19,213.24,213.19,213.23,16287
2020/08/05,13:36:00,213.24,213.28,213.16,213.16,21479
2020/08/05,13:37:00,213.16,213.17,213.12,213.16,16110
2020/08/05,13:38:00,213.16,213.16,213.07,213.14,15367
2020/08/05,13:39:00,213.15,213.21,213.15,213.21,14040
2020/08/05,13:40:00,213.21,213.26,213.15,213.19,20006
2020/08/05,13:41:00,213.19,213.24,213.19,213.24,12541
2020/08/05,13:42:00,213.24,213.29,213.19,213.29,18897
2020/08/05,13:43:00,213.29,213.31,213.12,213.20,28131
2020/08/05,13:44:00,213.20,213.22,213.15,213.18,16438
2020/08/05,13:45:00,213.18,213.19,213.05,213.07,45245
2020/08/05,13:46:00,213.07,213.09,213.02,213.05,23113
2020/08/05,13:47:00,213.05,213.09,213.04,213.06,22463
2020/08/05,13:48:00,213.06,213.12,213.05,213.09,60409
2020/08/05,13:49:00,213.09,213.10,213.02,213.02,20861
2020/08/05,13:50:00,213.02,213.09,212.97,212.99,31818
2020/08/05,13:51:00,212.99,213.06,212.99,212.99,20453
2020/08/05,13:52:00,212.99,213.08,212.98,213.06,23377
2020/08/05,13:53:00,213.06,213.10,213.03,213.07,14753
2020/08/05,13:54:00,213.07,213.08,213.03,213.06,13639
2020/08/05,13:55:00,213.06,213.13,213.06,213.09,25300
2020/08/05,13:56:00,213.09,213.15,213.08,213.13,10706
2020/08/05,13:57:00,213.13,213.19,213.13,213.18,23681
2020/08/05,13:58:00,213.18,213.22,213.17,213.20,24408
2020/08/05,13:59:00,213.20,213.28,213.18,213.28,56427
2020/08/05,14:00:00,213.28,213.28,213.24,213.24,19342
2020/08/05,14:01:00,213.24,213.40,213.23,213.35,60787
2020/08/05,14:02:00,213.34,213.38,213.27,213.28,44915
2020/08/05,14:03:00,213.28,213.37,213.24,213.32,36323
2020/08/05,14:04:00,213.32,213.32,213.21,213.23,34659
2020/08/05,14:05:00,213.23,213.26,213.16,213.21,24211
2020/08/05,14:06:00,213.21,213.22,213.14,213.19,32341
2020/08/05,14:07:00,213.19,213.21,213.16,213.20,26108
2020/08/05,14:08:00,213.20,213.30,213.19,213.26,31146
2020/08/05,14:09:00,213.26,213.26,213.12,213.13,29653
2020/08/05,14:10:00,213.14,213.18,213.08,213.14,21370
2020/08/05,14:11:00,213.14,213.17,213.13,213.13,15750
2020/08/05,14:12:00,213.13,213.19,213.12,213.15,19428
2020/08/05,14:13:00,213.15,213.20,213.15,213.19,14461
2020/08/05,14:14:00,213.19,213.20,213.11,213.14,22237
2020/08/05,14:15:00,213.14,213.18,213.10,213.12,14285
2020/08/05,14:16:00,213.12,213.15,213.11,213.12,18997
2020/08/05,14:17:00,213.12,213.15,213.07,213.11,44995
2020/08/05,14:18:00,213.11,213.13,213.07,213.08,18474
2020/08/05,14:19:00,213.08,213.08,212.98,213.03,44986
2020/08/05,14:20:00,213.01,213.11,213.01,213.09,25302
2020/08/05,14:21:00,213.09,213.14,213.06,213.12,22833
2020/08/05,14:22:00,213.12,213.15,213.08,213.11,22221
2020/08/05,14:23:00,213.11,213.12,213.07,213.09,10017
2020/08/05,14:24:00,213.09,213.14,213.09,213.13,16762
2020/08/05,14:25:00,213.13,213.17,213.12,213.13,22387
2020/08/05,14:26:00,213.15,213.18,213.12,213.16,14877
2020/08/05,14:27:00,213.16,213.19,213.14,213.16,19065
2020/08/05,14:28:00,213.16,213.18,213.02,213.02,35230
2020/08/05,14:29:00,213.02,213.10,213.00,213.08,24259
2020/08/05,14:30:00,213.09,213.19,213.07,213.18,20983
2020/08/05,14:31:00,213.18,213.20,213.11,213.14,24227
2020/08/05,14:32:00,213.14,213.18,213.11,213.12,21766
2020/08/05,14:33:00,213.12,213.16,213.11,213.13,15370
2020/08/05,14:34:00,213.13,213.16,213.13,213.16,15372
2020/08/05,14:35:00,213.17,213.17,213.14,213.15,18175
2020/08/05,14:36:00,213.15,213.27,213.15,213.27,65123
2020/08/05,14:37:00,213.27,213.28,213.16,213.19,29127
2020/08/05,14:38:00,213.19,213.20,213.16,213.19,23107
2020/08/05,14:39:00,213.19,213.24,213.14,213.14,25574
2020/08/05,14:40:00,213.14,213.15,213.08,213.09,26535
2020/08/05,14:41:00,213.09,213.09,212.95,212.95,66116
2020/08/05,14:42:00,212.95,213.04,212.87,213.03,52054
2020/08/05,14:43:00,213.03,213.17,213.01,213.08,40012
2020/08/05,14:44:00,213.08,213.09,212.95,213.00,47891
2020/08/05,14:45:00,213.00,213.05,213.00,213.05,26773
2020/08/05,14:46:00,213.05,213.06,213.00,213.03,25211
2020/08/05,14:47:00,213.03,213.05,212.90,212.96,43422
2020/08/05,14:48:00,212.96,212.97,212.90,212.90,19884
2020/08/05,14:49:00,212.90,212.98,212.87,212.92,29713
2020/08/05,14:50:00,212.91,212.92,212.85,212.88,37786
2020/08/05,14:51:00,212.88,212.89,212.83,212.85,25427
2020/08/05,14:52:00,212.85,212.89,212.83,212.83,20653
2020/08/05,14:53:00,212.83,212.84,212.79,212.83,28999
2020/08/05,14:54:00,212.83,212.85,212.77,212.81,24047
2020/08/05,14:55:00,212.81,212.82,212.75,212.82,24365
2020/08/05,14:56:00,212.82,212.83,212.69,212.72,47013
2020/08/05,14:57:00,212.71,212.89,212.71,212.87,34388
2020/08/05,14:58:00,212.88,212.88,212.83,212.87,20433
2020/08/05,14:59:00,212.87,212.97,212.87,212.95,34816
2020/08/05,15:00:00,212.95,212.96,212.89,212.90,29916
2020/08/05,15:01:00,212.90,212.90,212.73,212.73,34658
2020/08/05,15:02:00,212.73,212.88,212.73,212.88,36937
2020/08/05,15:03:00,212.88,212.93,212.87,212.91,34340
2020/08/05,15:04:00,212.91,212.91,212.84,212.85,35068
2020/08/05,15:05:00,212.86,212.93,212.81,212.93,35032
2020/08/05,15:06:00,212.93,213.02,212.92,212.96,65414
2020/08/05,15:07:00,212.96,212.99,212.91,212.91,34611
2020/08/05,15:08:00,212.91,212.91,212.74,212.77,64877
2020/08/05,15:09:00,212.77,212.84,212.76,212.79,32841
2020/08/05,15:10:00,212.79,212.81,212.72,212.72,35171
2020/08/05,15:11:00,212.72,212.80,212.66,212.78,41443
2020/08/05,15:12:00,212.78,212.90,212.76,212.85,29515
2020/08/05,15:13:00,212.85,212.89,212.82,212.89,39689
2020/08/05,15:14:00,212.89,212.92,212.81,212.85,43174
2020/08/05,15:15:00,212.85,212.87,212.79,212.84,37200
2020/08/05,15:16:00,212.83,212.86,212.81,212.82,21541
2020/08/05,15:17:00,212.82,212.85,212.76,212.82,21655
2020/08/05,15:18:00,212.82,212.84,212.79,212.82,36497
2020/08/05,15:19:00,212.82,212.83,212.74,212.81,43024
2020/08/05,15:20:00,212.81,212.82,212.78,212.80,30608
2020/08/05,15:21:00,212.80,212.80,212.73,212.74,24529
2020/08/05,15:22:00,212.74,212.75,212.68,212.70,42309
2020/08/05,15:23:00,212.70,212.74,212.66,212.66,57108
2020/08/05,15:24:00,212.66,212.67,212.56,212.63,48017
2020/08/05,15:25:00,212.63,212.71,212.62,212.67,34240
2020/08/05,15:26:00,212.67,212.70,212.67,212.68,23478
2020/08/05,15:27:00,212.68,212.68,212.59,212.61,53092
2020/08/05,15:28:00,212.61,212.63,212.54,212.57,35482
2020/08/05,15:29:00,212.57,212.60,212.55,212.58,30950
2020/08/05,15:30:00,212.58,212.64,212.53,212.54,28080
2020/08/05,15:31:00,212.54,212.60,212.40,212.46,72330
2020/08/05,15:32:00,212.46,212.47,212.40,212.44,45296
2020/08/05,15:33:00,212.44,212.50,212.27,212.32,90112
2020/08/05,15:34:00,212.32,212.43,212.28,212.41,40693
2020/08/05,15:35:00,212.41,212.48,212.33,212.45,52508
2020/08/05,15:36:00,212.45,212.51,212.44,212.50,51068
2020/08/05,15:37:00,212.50,212.61,212.49,212.56,69773
2020/08/05,15:38:00,212.56,212.63,212.55,212.62,50358
2020/08/05,15:39:00,212.62,212.62,212.55,212.56,68574
2020/08/05,15:40:00,212.56,212.57,212.35,212.39,64994
2020/08/05,15:41:00,212.39,212.45,212.36,212.45,43738
2020/08/05,15:42:00,212.45,212.54,212.34,212.44,81323
2020/08/05,15:43:00,212.44,212.44,212.26,212.28,60710
2020/08/05,15:44:00,212.28,212.29,212.11,212.14,81903
2020/08/05,15:45:00,212.14,212.24,212.09,212.19,70738
2020/08/05,15:46:00,212.19,212.39,212.15,212.36,105006
2020/08/05,15:47:00,212.36,212.36,212.28,212.32,100146
2020/08/05,15:48:00,212.32,212.43,212.27,212.29,75352
2020/08/05,15:49:00,212.29,212.31,212.20,212.22,52750
2020/08/05,15:50:00,212.25,212.25,211.87,211.88,241040
2020/08/05,15:51:00,211.88,211.88,211.57,211.74,159977
2020/08/05,15:52:00,211.75,211.94,211.74,211.91,108536
2020/08/05,15:53:00,211.91,212.06,211.91,211.97,95833
2020/08/05,15:54:00,211.97,212.19,211.95,212.11,90308
2020/08/05,15:55:00,212.11,212.55,212.11,212.49,204458
2020/08/05,15:56:00,212.49,212.78,212.49,212.78,147502
2020/08/05,15:57:00,212.80,212.81,212.62,212.73,127654
2020/08/05,15:58:00,212.77,212.90,212.74,212.85,117200
2020/08/05,15:59:00,212.88,212.98,212.02,212.94,252837
2020/08/06,09:31:00,212.34,212.93,212.30,212.79,172103
2020/08/06,09:32:00,212.79,212.88,212.51,212.63,55958
2020/08/06,09:33:00,212.58,212.85,212.10,212.12,103344
2020/08/06,09:34:00,212.14,212.30,212.04,212.27,104107
2020/08/06,09:35:00,212.27,212.31,211.94,212.22,129555
2020/08/06,09:36:00,212.23,212.34,212.02,212.08,78482
2020/08/06,09:37:00,212.08,212.24,211.97,212.13,79588
2020/08/06,09:38:00,212.13,212.24,212.04,212.04,94041
2020/08/06,09:39:00,212.04,212.12,211.97,212.00,89937
2020/08/06,09:40:00,212.00,212.19,212.00,212.16,66650
2020/08/06,09:41:00,212.16,212.48,212.12,212.15,81661
2020/08/06,09:42:00,212.15,212.24,211.88,211.95,105640
2020/08/06,09:43:00,211.95,211.95,211.55,211.75,163974
2020/08/06,09:44:00,211.75,212.29,211.71,212.21,102092
2020/08/06,09:45:00,212.21,212.24,212.07,212.20,38322
2020/08/06,09:46:00,212.20,212.35,212.08,212.24,106785
2020/08/06,09:47:00,212.25,212.29,211.96,212.06,156588
2020/08/06,09:48:00,212.10,212.26,211.98,212.12,61821
2020/08/06,09:49:00,212.12,212.22,211.98,212.13,53669
2020/08/06,09:50:00,212.13,212.25,212.08,212.11,53573
2020/08/06,09:51:00,212.11,212.20,211.94,211.96,51247
2020/08/06,09:52:00,211.96,212.29,211.96,212.23,65972
2020/08/06,09:53:00,212.23,212.45,212.22,212.41,100939
2020/08/06,09:54:00,212.41,212.53,212.26,212.37,98530
2020/08/06,09:55:00,212.37,212.50,212.32,212.40,55520
2020/08/06,09:56:00,212.40,212.48,212.27,212.48,59516
2020/08/06,09:57:00,212.48,212.55,212.40,212.42,84092
2020/08/06,09:58:00,212.42,212.64,212.42,212.62,78434
2020/08/06,09:59:00,212.62,212.70,212.56,212.68,52546
2020/08/06,10:00:00,212.68,212.86,212.66,212.81,79652
2020/08/06,10:01:00,212.81,212.94,212.62,212.70,85736
2020/08/06,10:02:00,212.70,212.75,212.60,212.70,58671
2020/08/06,10:03:00,212.70,212.80,212.62,212.75,54581
2020/08/06,10:04:00,212.75,212.87,212.74,212.81,34522
2020/08/06,10:05:00,212.81,212.90,212.80,212.83,49305
2020/08/06,10:06:00,212.84,212.92,212.73,212.87,62794
2020/08/06,10:07:00,212.87,212.95,212.80,212.92,60969
2020/08/06,10:08:00,212.92,213.21,212.92,213.14,137819
2020/08/06,10:09:00,213.14,213.19,212.99,213.08,84774
2020/08/06,10:10:00,213.07,213.10,212.80,212.92,91032
2020/08/06,10:11:00,212.92,213.03,212.81,213.03,67598
2020/08/06,10:12:00,213.03,213.11,213.01,213.03,72088
2020/08/06,10:13:00,213.03,213.22,213.03,213.21,79025
2020/08/06,10:14:00,213.21,213.32,213.03,213.14,98481
2020/08/06,10:15:00,213.14,213.29,213.10,213.20,72890
2020/08/06,10:16:00,213.20,213.31,213.13,213.16,71058
2020/08/06,10:17:00,213.16,213.17,213.06,213.12,50676
2020/08/06,10:18:00,213.11,213.31,213.11,213.24,60079
2020/08/06,10:19:00,213.24,213.37,213.20,213.20,70239
2020/08/06,10:20:00,213.21,213.32,213.16,213.28,73535
2020/08/06,10:21:00,213.28,213.37,213.21,213.36,61579
2020/08/06,10:22:00,213.34,213.48,213.31,213.45,61313
2020/08/06,10:23:00,213.45,213.54,213.36,213.52,92422
2020/08/06,10:24:00,213.53,213.74,213.51,213.71,87496
2020/08/06,10:25:00,213.72,213.92,213.71,213.89,83317
2020/08/06,10:26:00,213.88,213.95,213.75,213.79,96455
2020/08/06,10:27:00,213.79,213.80,213.43,213.48,105641
2020/08/06,10:28:00,213.48,213.49,213.23,213.29,70079
2020/08/06,10:29:00,213.29,213.42,213.24,213.37,86435
2020/08/06,10:30:00,213.35,213.41,213.23,213.26,52327
2020/08/06,10:31:00,213.26,213.45,213.07,213.16,102382
2020/08/06,10:32:00,213.16,213.26,213.11,213.18,53885
2020/08/06,10:33:00,213.18,213.34,213.15,213.18,50044
2020/08/06,10:34:00,213.18,213.23,213.04,213.09,53945
2020/08/06,10:35:00,213.09,213.13,213.01,213.08,57171
2020/08/06,10:36:00,213.08,213.30,213.08,213.21,61903
2020/08/06,10:37:00,213.21,213.36,213.21,213.26,79148
2020/08/06,10:38:00,213.26,213.29,213.11,213.12,57523
2020/08/06,10:39:00,213.12,213.16,213.02,213.10,68028
2020/08/06,10:40:00,213.09,213.11,212.94,213.01,64678
2020/08/06,10:41:00,213.01,213.03,212.75,212.75,55352
2020/08/06,10:42:00,212.77,212.83,212.71,212.78,65052
2020/08/06,10:43:00,212.78,212.79,212.43,212.50,110164
2020/08/06,10:44:00,212.51,212.51,212.27,212.44,103849
2020/08/06,10:45:00,212.44,212.45,212.08,212.31,132818
2020/08/06,10:46:00,212.31,212.46,212.26,212.40,55291
2020/08/06,10:47:00,212.38,212.52,212.30,212.50,65631
2020/08/06,10:48:00,212.50,212.54,212.39,212.45,37746
2020/08/06,10:49:00,212.45,212.61,212.45,212.58,56446
2020/08/06,10:50:00,212.59,212.68,212.55,212.58,50531
2020/08/06,10:51:00,212.58,212.61,212.41,212.46,49003
2020/08/06,10:52:00,212.46,212.50,212.30,212.46,52319
2020/08/06,10:53:00,212.46,212.52,212.34,212.39,37714
2020/08/06,10:54:00,212.37,212.53,212.35,212.51,41590
2020/08/06,10:55:00,212.51,212.54,212.42,212.51,32233
2020/08/06,10:56:00,212.52,212.62,212.51,212.59,43957
2020/08/06,10:57:00,212.59,212.81,212.58,212.77,54151
2020/08/06,10:58:00,212.77,212.80,212.66,212.76,58730
2020/08/06,10:59:00,212.75,212.82,212.72,212.78,38873
2020/08/06,11:00:00,212.78,212.99,212.72,212.88,89214
2020/08/06,11:01:00,212.87,212.96,212.82,212.90,49392
2020/08/06,11:02:00,212.90,212.90,212.76,212.76,36020
2020/08/06,11:03:00,212.76,212.83,212.73,212.78,51462
2020/08/06,11:04:00,212.78,213.07,212.72,213.02,58343
2020/08/06,11:05:00,213.03,213.12,212.99,213.06,53336
2020/08/06,11:06:00,213.06,213.21,213.06,213.19,56043
2020/08/06,11:07:00,213.19,213.27,213.13,213.25,38286
2020/08/06,11:08:00,213.23,213.26,213.17,213.21,64709
2020/08/06,11:09:00,213.21,213.41,213.18,213.39,78526
2020/08/06,11:10:00,213.40,213.42,213.11,213.12,102682
2020/08/06,11:11:00,213.12,213.15,212.93,213.05,59458
2020/08/06,11:12:00,213.05,213.16,212.97,213.13,52770
2020/08/06,11:13:00,213.13,213.20,213.03,213.17,63155
2020/08/06,11:14:00,213.17,213.21,213.07,213.08,41866
2020/08/06,11:15:00,213.08,213.14,212.97,212.97,40516
2020/08/06,11:16:00,212.97,213.30,212.97,213.19,77019
2020/08/06,11:17:00,213.19,213.25,213.10,213.24,63540
2020/08/06,11:18:00,213.24,213.28,213.04,213.08,33378
2020/08/06,11:19:00,213.08,213.28,213.08,213.22,43429
2020/08/06,11:20:00,213.22,213.39,213.20,213.38,86393
2020/08/06,11:21:00,213.38,213.74,213.38,213.72,191541
2020/08/06,11:22:00,213.72,213.89,213.63,213.85,131499
2020/08/06,11:23:00,213.85,214.02,213.47,213.96,380126
2020/08/06,11:24:00,213.97,214.40,213.94,214.40,447853
2020/08/06,11:25:00,214.40,214.55,213.77,213.93,408612
2020/08/06,11:26:00,213.94,214.15,213.15,213.42,261763
2020/08/06,11:27:00,213.42,213.63,213.23,213.24,145123
2020/08/06,11:28:00,213.24,213.60,213.11,213.49,180837
2020/08/06,11:29:00,213.49,213.57,213.19,213.34,81520
2020/08/06,11:30:00,213.34,213.47,213.25,213.26,95712
2020/08/06,11:31:00,213.27,213.68,213.24,213.62,122213
2020/08/06,11:32:00,213.62,213.67,213.39,213.45,84899
2020/08/06,11:33:00,213.44,213.44,213.24,213.28,64698
2020/08/06,11:34:00,213.28,213.56,213.28,213.56,62278
2020/08/06,11:35:00,213.56,213.69,213.53,213.65,44883
2020/08/06,11:36:00,213.65,213.71,213.55,213.55,61316
2020/08/06,11:37:00,213.55,213.60,213.46,213.56,64627
2020/08/06,11:38:00,213.56,213.66,213.49,213.60,51794
2020/08/06,11:39:00,213.60,213.60,213.39,213.50,57534
2020/08/06,11:40:00,213.50,213.57,213.30,213.30,55057
2020/08/06,11:41:00,213.30,213.45,213.23,213.28,67178
2020/08/06,11:42:00,213.29,213.29,213.08,213.10,74743
2020/08/06,11:43:00,213.10,213.13,212.97,212.98,90501
2020/08/06,11:44:00,212.98,213.24,212.97,213.10,53173
2020/08/06,11:45:00,213.11,213.26,213.08,213.26,66269
2020/08/06,11:46:00,213.26,213.36,213.14,213.16,49756
2020/08/06,11:47:00,213.15,213.26,213.15,213.26,36773
2020/08/06,11:48:00,213.26,213.34,213.24,213.29,54264
2020/08/06,11:49:00,213.29,213.36,213.12,213.17,86377
2020/08/06,11:50:00,213.17,213.17,212.85,212.92,111257
2020/08/06,11:51:00,212.92,212.96,212.83,212.93,70850
2020/08/06,11:52:00,212.93,213.00,212.87,212.93,48061
2020/08/06,11:53:00,212.93,212.95,212.84,212.89,37394
2020/08/06,11:54:00,212.89,212.91,212.67,212.81,62898
2020/08/06,11:55:00,212.81,212.94,212.78,212.85,41424
2020/08/06,11:56:00,212.85,212.99,212.78,212.98,44206
2020/08/06,11:57:00,212.98,213.01,212.88,213.01,43880
2020/08/06,11:58:00,213.01,213.05,212.96,213.03,59567
2020/08/06,11:59:00,213.03,213.07,212.92,213.07,43590
2020/08/06,12:00:00,213.07,213.10,212.95,213.07,62872
2020/08/06,12:01:00,213.07,213.10,212.80,213.08,129628
2020/08/06,12:02:00,213.08,213.11,212.97,213.01,57296
2020/08/06,12:03:00,212.99,213.09,212.93,212.99,39666
2020/08/06,12:04:00,212.99,213.08,212.97,213.02,37007
2020/08/06,12:05:00,213.02,213.10,212.96,213.04,62179
2020/08/06,12:06:00,213.04,213.10,212.96,213.01,43627
2020/08/06,12:07:00,213.01,213.10,212.98,213.06,38338
2020/08/06,12:08:00,213.06,213.10,213.02,213.07,32476
2020/08/06,12:09:00,213.07,213.22,213.02,213.19,39026
2020/08/06,12:10:00,213.19,213.21,213.14,213.20,37604
2020/08/06,12:11:00,213.20,213.21,213.05,213.08,55243
2020/08/06,12:12:00,213.08,213.13,213.08,213.11,28830
2020/08/06,12:13:00,213.11,213.17,213.11,213.13,29532
2020/08/06,12:14:00,213.14,213.19,213.13,213.19,34828
2020/08/06,12:15:00,213.19,213.31,213.18,213.26,64308
2020/08/06,12:16:00,213.26,213.31,213.24,213.30,45562
2020/08/06,12:17:00,213.30,213.31,213.20,213.23,33975
2020/08/06,12:18:00,213.23,213.31,213.22,213.24,42279
2020/08/06,12:19:00,213.24,213.28,213.22,213.25,28397
2020/08/06,12:20:00,213.25,213.32,213.22,213.31,28360
2020/08/06,12:21:00,213.31,213.44,213.31,213.43,72327
2020/08/06,12:22:00,213.43,213.48,213.41,213.46,85814
2020/08/06,12:23:00,213.46,213.54,213.43,213.46,92539
2020/08/06,12:24:00,213.46,213.49,213.42,213.49,46693
2020/08/06,12:25:00,213.49,213.54,213.46,213.51,42012
2020/08/06,12:26:00,213.51,213.51,213.36,213.37,60431
2020/08/06,12:27:00,213.37,213.38,213.14,213.16,55998
2020/08/06,12:28:00,213.17,213.28,213.16,213.17,35158
2020/08/06,12:29:00,213.17,213.21,213.13,213.14,30942
2020/08/06,12:30:00,213.14,213.16,213.08,213.11,52103
2020/08/06,12:31:00,213.11,213.12,213.00,213.10,54453
2020/08/06,12:32:00,213.10,213.17,213.03,213.09,66134
2020/08/06,12:33:00,213.09,213.09,212.91,212.95,72735
2020/08/06,12:34:00,212.96,213.09,212.96,213.06,31198
2020/08/06,12:35:00,213.06,213.17,213.06,213.13,50193
2020/08/06,12:36:00,213.13,213.22,213.10,213.18,48646
2020/08/06,12:37:00,213.18,213.21,213.14,213.20,28807
2020/08/06,12:38:00,213.20,213.32,213.20,213.30,34148
2020/08/06,12:39:00,213.30,213.42,213.28,213.42,40049
2020/08/06,12:40:00,213.42,213.45,213.34,213.36,50963
2020/08/06,12:41:00,213.36,213.39,213.26,213.28,39608
2020/08/06,12:42:00,213.28,213.38,213.27,213.32,28806
2020/08/06,12:43:00,213.32,213.41,213.31,213.37,25473
2020/08/06,12:44:00,213.37,213.44,213.37,213.42,32716
2020/08/06,12:45:00,213.42,213.53,213.41,213.47,66687
2020/08/06,12:46:00,213.48,213.50,213.42,213.48,33625
2020/08/06,12:47:00,213.48,213.51,213.41,213.43,34892
2020/08/06,12:48:00,213.42,213.43,213.26,213.28,44216
2020/08/06,12:49:00,213.28,213.43,213.27,213.41,22147
2020/08/06,12:50:00,213.41,213.55,213.39,213.55,37591
2020/08/06,12:51:00,213.55,213.68,213.55,213.66,61571
2020/08/06,12:52:00,213.66,213.75,213.66,213.75,32346
2020/08/06,12:53:00,213.75,213.78,213.52,213.55,82078
2020/08/06,12:54:00,213.55,213.64,213.51,213.64,40869
2020/08/06,12:55:00,213.64,213.77,213.60,213.73,62689
2020/08/06,12:56:00,213.73,213.78,213.68,213.77,40246
2020/08/06,12:57:00,213.77,213.80,213.56,213.79,53252
2020/08/06,12:58:00,213.79,213.90,213.76,213.87,71905
2020/08/06,12:59:00,213.87,213.93,213.82,213.93,48033
2020/08/06,13:00:00,213.93,214.00,213.92,213.97,50174
2020/08/06,13:01:00,213.97,213.97,213.76,213.80,81736
2020/08/06,13:02:00,213.80,213.81,213.72,213.75,32951
2020/08/06,13:03:00,213.75,213.77,213.65,213.68,35738
2020/08/06,13:04:00,213.68,213.75,213.58,213.72,35119
2020/08/06,13:05:00,213.72,213.80,213.72,213.79,34097
2020/08/06,13:06:00,213.79,213.82,213.73,213.81,38429
2020/08/06,13:07:00,213.81,213.84,213.69,213.70,34286
2020/08/06,13:08:00,213.70,213.76,213.66,213.69,26740
2020/08/06,13:09:00,213.70,213.71,213.53,213.57,46544
2020/08/06,13:10:00,213.57,213.64,213.53,213.58,32135
2020/08/06,13:11:00,213.58,213.65,213.52,213.65,46135
2020/08/06,13:12:00,213.65,213.76,213.60,213.72,28866
2020/08/06,13:13:00,213.72,213.79,213.69,213.77,22948
2020/08/06,13:14:00,213.77,213.83,213.73,213.73,35701
2020/08/06,13:15:00,213.73,213.83,213.73,213.83,20377
2020/08/06,13:16:00,213.83,213.94,213.83,213.89,41584
2020/08/06,13:17:00,213.89,213.95,213.88,213.88,30756
2020/08/06,13:18:00,213.88,213.93,213.78,213.83,48789
2020/08/06,13:19:00,213.83,213.86,213.80,213.86,23377
2020/08/06,13:20:00,213.86,213.92,213.85,213.86,29420
2020/08/06,13:21:00,213.86,213.95,213.86,213.91,37133
2020/08/06,13:22:00,213.90,214.07,213.90,214.04,79968
2020/08/06,13:23:00,214.04,214.23,214.04,214.21,50909
2020/08/06,13:24:00,214.21,214.21,214.16,214.16,38312
2020/08/06,13:25:00,214.16,214.26,214.16,214.26,43591
2020/08/06,13:26:00,214.26,214.27,214.03,214.03,56513
2020/08/06,13:27:00,214.04,214.11,214.02,214.03,43751
2020/08/06,13:28:00,214.03,214.06,213.97,214.03,33244
2020/08/06,13:29:00,214.02,214.02,213.86,213.92,31015
2020/08/06,13:30:00,213.93,214.03,213.92,214.01,32161
2020/08/06,13:31:00,214.01,214.17,214.01,214.15,36934
2020/08/06,13:32:00,214.15,214.15,214.08,214.08,28552
2020/08/06,13:33:00,214.08,214.08,214.03,214.03,28065
2020/08/06,13:34:00,214.03,214.11,213.99,214.10,25140
2020/08/06,13:35:00,214.10,214.11,214.04,214.06,20498
2020/08/06,13:36:00,214.06,214.07,214.00,214.02,26548
2020/08/06,13:37:00,214.03,214.09,214.00,214.07,19493
2020/08/06,13:38:00,214.07,214.07,214.02,214.03,26788
2020/08/06,13:39:00,214.03,214.07,214.03,214.05,20694
2020/08/06,13:40:00,214.05,214.15,214.04,214.15,32883
2020/08/06,13:41:00,214.15,214.18,214.09,214.11,33738
2020/08/06,13:42:00,214.11,214.11,214.04,214.09,27301
2020/08/06,13:43:00,214.09,214.16,214.09,214.14,22643
2020/08/06,13:44:00,214.14,214.22,214.10,214.20,28603
2020/08/06,13:45:00,214.20,214.25,214.20,214.24,34601
2020/08/06,13:46:00,214.24,214.26,214.14,214.24,32746
2020/08/06,13:47:00,214.24,214.36,214.22,214.36,76817
2020/08/06,13:48:00,214.36,214.38,214.29,214.31,39824
2020/08/06,13:49:00,214.31,214.35,214.29,214.32,28480
2020/08/06,13:50:00,214.32,214.45,214.32,214.44,45168
2020/08/06,13:51:00,214.45,214.60,214.41,214.60,125374
2020/08/06,13:52:00,214.60,214.75,214.59,214.68,79813
2020/08/06,13:53:00,214.67,214.77,214.64,214.71,67049
2020/08/06,13:54:00,214.71,214.73,214.66,214.72,53971
2020/08/06,13:55:00,214.72,214.76,214.68,214.70,49458
2020/08/06,13:56:00,214.70,214.71,214.52,214.56,58523
2020/08/06,13:57:00,214.56,214.57,214.36,214.38,53234
2020/08/06,13:58:00,214.38,214.39,214.26,214.36,46148
2020/08/06,13:59:00,214.36,214.44,214.35,214.37,34446
2020/08/06,14:00:00,214.37,214.41,214.27,214.35,38654
2020/08/06,14:01:00,214.35,214.51,214.31,214.50,72855
2020/08/06,14:02:00,214.50,214.67,214.45,214.64,56014
2020/08/06,14:03:00,214.64,214.75,214.62,214.66,68817
2020/08/06,14:04:00,214.66,214.76,214.64,214.65,42122
2020/08/06,14:05:00,214.65,214.78,214.63,214.77,61668
2020/08/06,14:06:00,214.78,214.90,214.77,214.83,88352
2020/08/06,14:07:00,214.83,214.86,214.73,214.76,49557
2020/08/06,14:08:00,214.76,214.87,214.73,214.86,36943
2020/08/06,14:09:00,214.86,214.90,214.76,214.83,54238
2020/08/06,14:10:00,214.84,214.99,214.84,214.99,69781
2020/08/06,14:11:00,214.99,215.02,214.86,214.94,219721
2020/08/06,14:12:00,214.94,215.00,214.92,214.99,50561
2020/08/06,14:13:00,214.99,215.01,214.88,214.91,41758
2020/08/06,14:14:00,214.91,214.98,214.86,214.97,54826
2020/08/06,14:15:00,214.97,215.03,214.97,215.01,59889
2020/08/06,14:16:00,215.01,215.01,214.89,214.94,35455
2020/08/06,14:17:00,214.94,214.96,214.89,214.94,41369
2020/08/06,14:18:00,214.94,215.03,214.93,214.94,41983
2020/08/06,14:19:00,214.94,214.95,214.87,214.89,33297
2020/08/06,14:20:00,214.89,214.91,214.69,214.74,54771
2020/08/06,14:21:00,214.74,214.86,214.74,214.80,37059
2020/08/06,14:22:00,214.80,214.86,214.78,214.83,37579
2020/08/06,14:23:00,214.82,214.91,214.79,214.91,42717
2020/08/06,14:24:00,214.91,214.94,214.78,214.80,34818
2020/08/06,14:25:00,214.80,214.97,214.79,214.97,45738
2020/08/06,14:26:00,214.97,215.01,214.90,214.97,60426
2020/08/06,14:27:00,214.96,215.05,214.92,214.98,49283
2020/08/06,14:28:00,214.98,215.10,214.92,215.02,87003
2020/08/06,14:29:00,215.03,215.05,214.96,215.00,42383
2020/08/06,14:30:00,215.00,215.01,214.96,215.00,45168
2020/08/06,14:31:00,215.00,215.08,214.96,215.08,49661
2020/08/06,14:32:00,215.08,215.18,215.08,215.16,108496
2020/08/06,14:33:00,215.16,215.28,215.13,215.25,84083
2020/08/06,14:34:00,215.26,215.39,215.26,215.36,87789
2020/08/06,14:35:00,215.35,215.37,215.32,215.36,35941
2020/08/06,14:36:00,215.37,215.37,215.22,215.30,54831
2020/08/06,14:37:00,215.30,215.30,215.11,215.21,60906
2020/08/06,14:38:00,215.21,215.22,215.08,215.17,66039
2020/08/06,14:39:00,215.17,215.35,215.16,215.33,51618
2020/08/06,14:40:00,215.33,215.44,215.32,215.40,71474
2020/08/06,14:41:00,215.40,215.44,215.31,215.38,59742
2020/08/06,14:42:00,215.38,215.46,215.36,215.45,37037
2020/08/06,14:43:00,215.45,215.47,215.40,215.44,33343
2020/08/06,14:44:00,215.44,215.49,215.38,215.40,39345
2020/08/06,14:45:00,215.40,215.46,215.33,215.41,49970
2020/08/06,14:46:00,215.41,215.41,215.30,215.38,34410
2020/08/06,14:47:00,215.38,215.39,215.19,215.21,64910
2020/08/06,14:48:00,215.21,215.21,215.01,215.02,78646
2020/08/06,14:49:00,215.02,215.02,214.84,214.92,70674
2020/08/06,14:50:00,214.92,215.09,214.91,215.06,50627
2020/08/06,14:51:00,215.06,215.30,215.06,215.24,65796
2020/08/06,14:52:00,215.24,215.39,215.24,215.29,52561
2020/08/06,14:53:00,215.29,215.34,215.25,215.27,29697
2020/08/06,14:54:00,215.27,215.46,215.26,215.40,39116
2020/08/06,14:55:00,215.40,215.47,215.39,215.39,55266
2020/08/06,14:56:00,215.39,215.47,215.38,215.41,34721
2020/08/06,14:57:00,215.41,215.52,215.41,215.50,93354
2020/08/06,14:58:00,215.50,215.50,215.37,215.45,66555
2020/08/06,14:59:00,215.45,215.45,215.31,215.36,42359
2020/08/06,15:00:00,215.36,215.38,215.32,215.36,48258
2020/08/06,15:01:00,215.36,215.45,215.26,215.29,97891
2020/08/06,15:02:00,215.29,215.33,215.08,215.13,72289
2020/08/06,15:03:00,215.13,215.43,215.12,215.30,150792
2020/08/06,15:04:00,215.30,215.52,215.28,215.50,119294
2020/08/06,15:05:00,215.52,215.55,215.39,215.53,82828
2020/08/06,15:06:00,215.53,215.71,215.53,215.64,88764
2020/08/06,15:07:00,215.64,215.67,215.56,215.58,72577
2020/08/06,15:08:00,215.58,215.76,215.56,215.74,86926
2020/08/06,15:09:00,215.74,215.74,215.56,215.66,73432
2020/08/06,15:10:00,215.66,215.79,215.66,215.73,64908
2020/08/06,15:11:00,215.73,215.94,215.71,215.88,93206
2020/08/06,15:12:00,215.88,215.95,215.84,215.95,63613
2020/08/06,15:13:00,215.95,215.97,215.79,215.81,74380
2020/08/06,15:14:00,215.81,215.94,215.80,215.83,56216
2020/08/06,15:15:00,215.83,215.93,215.81,215.84,46360
2020/08/06,15:16:00,215.84,215.95,215.79,215.91,60776
2020/08/06,15:17:00,215.91,216.07,215.91,215.97,217739
2020/08/06,15:18:00,215.97,216.09,215.86,216.08,81648
2020/08/06,15:19:00,216.08,216.20,216.03,216.16,91760
2020/08/06,15:20:00,216.16,216.32,216.08,216.31,138949
2020/08/06,15:21:00,216.31,216.37,216.24,216.37,87134
2020/08/06,15:22:00,216.37,216.37,216.27,216.27,73930
2020/08/06,15:23:00,216.27,216.28,216.03,216.03,93624
2020/08/06,15:24:00,216.03,216.05,215.89,215.98,105783
2020/08/06,15:25:00,215.98,216.02,215.70,215.74,90118
2020/08/06,15:26:00,215.74,215.78,215.44,215.52,121417
2020/08/06,15:27:00,215.52,215.53,215.30,215.46,116191
2020/08/06,15:28:00,215.45,215.59,215.45,215.49,100516
2020/08/06,15:29:00,215.49,215.66,215.46,215.66,59333
2020/08/06,15:30:00,215.64,215.86,215.63,215.82,94377
2020/08/06,15:31:00,215.83,216.00,215.82,215.90,86395
2020/08/06,15:32:00,215.90,216.06,215.83,216.06,85887
2020/08/06,15:33:00,216.06,216.09,215.93,215.94,77717
2020/08/06,15:34:00,215.94,215.95,215.63,215.72,84322
2020/08/06,15:35:00,215.71,215.86,215.71,215.77,75512
2020/08/06,15:36:00,215.77,215.78,215.51,215.52,98920
2020/08/06,15:37:00,215.51,215.55,215.38,215.52,95861
2020/08/06,15:38:00,215.52,215.87,215.51,215.83,85417
2020/08/06,15:39:00,215.86,215.92,215.80,215.84,86507
2020/08/06,15:40:00,215.84,215.90,215.70,215.78,84563
2020/08/06,15:41:00,215.78,215.89,215.70,215.74,63984
2020/08/06,15:42:00,215.74,215.74,215.54,215.56,71848
2020/08/06,15:43:00,215.56,215.60,215.51,215.58,94911
2020/08/06,15:44:00,215.58,215.64,215.45,215.45,89074
2020/08/06,15:45:00,215.45,215.52,215.37,215.45,64989
2020/08/06,15:46:00,215.45,215.57,215.34,215.55,97466
2020/08/06,15:47:00,215.55,215.67,215.50,215.63,86156
2020/08/06,15:48:00,215.62,215.90,215.59,215.85,89772
2020/08/06,15:49:00,215.85,215.85,215.64,215.66,77540
2020/08/06,15:50:00,215.66,215.77,215.58,215.62,102323
2020/08/06,15:51:00,215.62,215.91,215.56,215.88,116978
2020/08/06,15:52:00,215.87,216.01,215.69,215.94,139337
2020/08/06,15:53:00,215.95,215.97,215.80,215.91,111446
2020/08/06,15:54:00,215.91,216.01,215.87,215.95,124297
2020/08/06,15:55:00,215.95,216.24,215.88,216.24,201825
2020/08/06,15:56:00,216.22,216.30,216.09,216.23,207565
2020/08/06,15:57:00,216.23,216.37,216.20,216.32,220688
2020/08/06,15:58:00,216.29,216.30,216.10,216.20,219305
2020/08/06,15:59:00,216.11,216.23,216.07,216.18,184748
2020/08/06,16:00:00,216.10,216.35,215.96,216.35,580757
2020/08/07,09:31:00,214.85,215.00,214.21,214.49,227144
2020/08/07,09:32:00,214.49,214.87,214.45,214.66,98626
2020/08/07,09:33:00,214.61,214.91,214.61,214.77,84608
2020/08/07,09:34:00,214.77,214.78,214.26,214.50,134469
2020/08/07,09:35:00,214.51,214.65,214.39,214.51,77331
2020/08/07,09:36:00,214.51,214.51,214.07,214.19,125972
2020/08/07,09:37:00,214.19,214.34,214.13,214.14,86964
2020/08/07,09:38:00,214.14,214.22,213.95,214.02,115430
2020/08/07,09:39:00,214.02,214.30,213.99,214.30,74173
2020/08/07,09:40:00,214.30,214.38,214.08,214.09,80604
2020/08/07,09:41:00,214.09,214.39,214.09,214.27,88049
2020/08/07,09:42:00,214.27,214.67,214.19,214.54,97994
2020/08/07,09:43:00,214.54,214.95,214.52,214.92,99362
2020/08/07,09:44:00,214.92,215.30,214.75,215.17,110487
2020/08/07,09:45:00,215.17,215.28,215.03,215.09,81031
2020/08/07,09:46:00,215.12,215.24,214.93,215.23,96778
2020/08/07,09:47:00,215.24,215.58,215.20,215.50,146156
2020/08/07,09:48:00,215.50,215.70,215.26,215.32,116116
2020/08/07,09:49:00,215.32,215.40,215.10,215.21,72920
2020/08/07,09:50:00,215.21,215.45,215.12,215.31,87022
2020/08/07,09:51:00,215.31,215.44,215.16,215.39,42224
2020/08/07,09:52:00,215.39,215.55,215.26,215.27,64876
2020/08/07,09:53:00,215.27,215.29,215.03,215.07,84724
2020/08/07,09:54:00,215.09,215.12,214.92,214.96,94280
2020/08/07,09:55:00,214.96,215.12,214.88,214.98,79892
2020/08/07,09:56:00,214.98,215.03,214.80,214.88,64859
2020/08/07,09:57:00,214.88,214.90,214.75,214.84,69408
2020/08/07,09:58:00,214.87,215.12,214.87,215.08,106860
2020/08/07,09:59:00,215.08,215.08,214.92,214.95,47280
2020/08/07,10:00:00,214.95,214.96,214.76,214.92,44780
2020/08/07,10:01:00,214.92,215.05,214.84,214.93,89265
2020/08/07,10:02:00,214.93,215.00,214.80,214.80,41761
2020/08/07,10:03:00,214.80,214.87,214.62,214.75,80442
2020/08/07,10:04:00,214.78,214.95,214.62,214.68,52403
2020/08/07,10:05:00,214.68,214.71,214.57,214.59,52173
2020/08/07,10:06:00,214.59,214.62,214.22,214.36,102394
2020/08/07,10:07:00,214.36,214.49,214.31,214.32,58369
2020/08/07,10:08:00,214.32,214.46,214.32,214.38,42238
2020/08/07,10:09:00,214.38,214.59,214.38,214.57,56603
2020/08/07,10:10:00,214.58,214.85,214.55,214.79,78110
2020/08/07,10:11:00,214.79,214.84,214.62,214.83,50427
2020/08/07,10:12:00,214.83,215.01,214.82,214.99,84104
2020/08/07,10:13:00,214.99,215.02,214.91,215.00,39856
2020/08/07,10:14:00,215.00,215.00,214.85,214.92,33993
2020/08/07,10:15:00,214.92,214.95,214.58,214.58,49942
2020/08/07,10:16:00,214.58,214.76,214.57,214.72,53041
2020/08/07,10:17:00,214.72,214.82,214.53,214.54,43057
2020/08/07,10:18:00,214.54,214.72,214.54,214.60,32904
2020/08/07,10:19:00,214.60,214.63,214.49,214.61,45612
2020/08/07,10:20:00,214.61,214.69,214.50,214.56,39191
2020/08/07,10:21:00,214.56,214.63,214.36,214.39,65707
2020/08/07,10:22:00,214.39,214.45,214.35,214.40,44291
2020/08/07,10:23:00,214.40,214.52,214.38,214.49,38529
2020/08/07,10:24:00,214.49,214.62,214.41,214.44,31161
2020/08/07,10:25:00,214.44,214.47,214.35,214.47,47551
2020/08/07,10:26:00,214.47,214.66,214.46,214.53,55982
2020/08/07,10:27:00,214.53,214.59,214.41,214.45,67467
2020/08/07,10:28:00,214.45,214.56,214.43,214.45,39231
2020/08/07,10:29:00,214.45,214.45,214.39,214.42,36456
2020/08/07,10:30:00,214.42,214.50,214.39,214.47,54708
2020/08/07,10:31:00,214.47,214.68,214.45,214.68,57550
2020/08/07,10:32:00,214.67,214.73,214.47,214.73,47089
2020/08/07,10:33:00,214.73,214.78,214.71,214.75,64007
2020/08/07,10:34:00,214.75,214.84,214.67,214.80,48460
2020/08/07,10:35:00,214.80,214.92,214.77,214.88,54048
2020/08/07,10:36:00,214.88,214.92,214.80,214.82,34248
2020/08/07,10:37:00,214.82,214.90,214.76,214.81,33773
2020/08/07,10:38:00,214.81,214.85,214.76,214.77,28923
2020/08/07,10:39:00,214.77,214.83,214.74,214.75,26299
2020/08/07,10:40:00,214.75,214.80,214.62,214.80,37834
2020/08/07,10:41:00,214.80,214.80,214.65,214.70,28596
2020/08/07,10:42:00,214.71,214.75,214.67,214.74,26289
2020/08/07,10:43:00,214.74,214.74,214.66,214.73,36196
2020/08/07,10:44:00,214.73,214.82,214.69,214.77,29825
2020/08/07,10:45:00,214.77,214.77,214.65,214.67,24405
2020/08/07,10:46:00,214.67,214.67,214.56,214.66,51078
2020/08/07,10:47:00,214.66,214.74,214.58,214.67,26421
2020/08/07,10:48:00,214.67,214.84,214.67,214.84,36436
2020/08/07,10:49:00,214.84,214.87,214.78,214.83,40476
2020/08/07,10:50:00,214.83,214.91,214.82,214.86,54425
2020/08/07,10:51:00,214.86,214.92,214.75,214.79,68460
2020/08/07,10:52:00,214.79,215.07,214.79,215.07,75468
2020/08/07,10:53:00,215.06,215.18,215.05,215.11,63055
2020/08/07,10:54:00,215.11,215.18,215.08,215.16,78300
2020/08/07,10:55:00,215.16,215.16,214.97,215.01,92674
2020/08/07,10:56:00,215.00,215.11,214.96,215.09,56797
2020/08/07,10:57:00,215.09,215.20,215.01,215.04,57986
2020/08/07,10:58:00,215.04,215.13,215.02,215.13,36987
2020/08/07,10:59:00,215.13,215.20,215.11,215.14,43842
2020/08/07,11:00:00,215.14,215.21,215.12,215.16,30013
2020/08/07,11:01:00,215.15,215.19,215.00,215.12,73310
2020/08/07,11:02:00,215.12,215.20,215.02,215.08,30305
2020/08/07,11:03:00,215.08,215.09,215.00,215.09,32703
2020/08/07,11:04:00,215.09,215.15,214.81,214.81,41030
2020/08/07,11:05:00,214.81,214.95,214.79,214.87,34896
2020/08/07,11:06:00,214.87,214.94,214.79,214.80,27981
2020/08/07,11:07:00,214.80,214.81,214.73,214.80,34790
2020/08/07,11:08:00,214.80,214.84,214.75,214.83,80621
2020/08/07,11:09:00,214.83,215.05,214.81,215.02,46206
2020/08/07,11:10:00,215.02,215.18,214.98,215.04,62032
2020/08/07,11:11:00,215.04,215.05,214.91,214.92,30478
2020/08/07,11:12:00,214.91,215.01,214.91,214.92,21659
2020/08/07,11:13:00,214.92,215.03,214.88,214.99,27713
2020/08/07,11:14:00,214.99,214.99,214.84,214.88,25912
2020/08/07,11:15:00,214.88,214.97,214.85,214.91,25806
2020/08/07,11:16:00,214.91,214.96,214.81,214.82,36924
2020/08/07,11:17:00,214.82,214.82,214.51,214.59,100036
2020/08/07,11:18:00,214.59,214.64,214.51,214.51,59029
2020/08/07,11:19:00,214.51,214.55,214.34,214.38,69109
2020/08/07,11:20:00,214.38,214.40,214.28,214.31,40940
2020/08/07,11:21:00,214.31,214.40,214.31,214.38,27261
2020/08/07,11:22:00,214.38,214.47,214.38,214.45,44811
2020/08/07,11:23:00,214.46,214.69,214.46,214.56,45016
2020/08/07,11:24:00,214.56,214.56,214.47,214.49,20279
2020/08/07,11:25:00,214.49,214.53,214.40,214.51,31955
2020/08/07,11:26:00,214.51,214.51,214.34,214.38,34215
2020/08/07,11:27:00,214.38,214.52,214.37,214.43,24931
2020/08/07,11:28:00,214.43,214.44,214.26,214.27,38912
2020/08/07,11:29:00,214.27,214.31,214.11,214.11,75998
2020/08/07,11:30:00,214.11,214.24,214.09,214.18,49487
2020/08/07,11:31:00,214.18,214.32,214.15,214.24,35892
2020/08/07,11:32:00,214.25,214.42,214.24,214.31,27871
2020/08/07,11:33:00,214.31,214.38,214.31,214.36,23325
2020/08/07,11:34:00,214.36,214.44,214.31,214.43,25956
2020/08/07,11:35:00,214.43,214.45,214.31,214.34,27210
2020/08/07,11:36:00,214.34,214.48,214.34,214.41,27690
2020/08/07,11:37:00,214.41,214.46,214.32,214.44,24531
2020/08/07,11:38:00,214.44,214.48,214.36,214.42,29179
2020/08/07,11:39:00,214.41,214.46,214.38,214.42,20769
2020/08/07,11:40:00,214.42,214.48,214.41,214.42,38227
2020/08/07,11:41:00,214.42,214.47,214.41,214.46,33375
2020/08/07,11:42:00,214.46,214.49,214.36,214.37,35881
2020/08/07,11:43:00,214.37,214.42,214.28,214.42,45922
2020/08/07,11:44:00,214.42,214.44,214.34,214.35,30991
2020/08/07,11:45:00,214.35,214.35,214.28,214.32,25792
2020/08/07,11:46:00,214.32,214.37,214.28,214.30,47213
2020/08/07,11:47:00,214.30,214.38,214.28,214.34,31955
2020/08/07,11:48:00,214.34,214.40,214.33,214.36,27185
2020/08/07,11:49:00,214.36,214.36,214.31,214.31,17562
2020/08/07,11:50:00,214.31,214.31,214.20,214.29,44090
2020/08/07,11:51:00,214.29,214.29,214.14,214.15,23081
2020/08/07,11:52:00,214.15,214.24,214.08,214.20,43899
2020/08/07,11:53:00,214.20,214.21,214.14,214.16,23931
2020/08/07,11:54:00,214.16,214.16,214.04,214.05,38190
2020/08/07,11:55:00,214.05,214.09,213.90,213.96,128172
2020/08/07,11:56:00,213.96,214.00,213.90,213.91,47343
2020/08/07,11:57:00,213.91,214.00,213.90,213.95,40685
2020/08/07,11:58:00,213.95,213.99,213.70,213.71,72679
2020/08/07,11:59:00,213.71,213.82,213.63,213.80,57738
2020/08/07,12:00:00,213.80,213.81,213.47,213.50,74538
2020/08/07,12:01:00,213.50,213.50,213.10,213.34,117921
2020/08/07,12:02:00,213.35,213.51,213.31,213.49,47081
2020/08/07,12:03:00,213.49,213.55,213.46,213.48,51808
2020/08/07,12:04:00,213.48,213.49,213.33,213.34,31322
2020/08/07,12:05:00,213.34,213.35,213.15,213.22,53118
2020/08/07,12:06:00,213.22,213.23,212.94,212.96,106861
2020/08/07,12:07:00,212.96,213.10,212.93,213.07,53228
2020/08/07,12:08:00,213.08,213.14,213.01,213.03,41719
2020/08/07,12:09:00,213.03,213.10,212.91,212.98,50677
2020/08/07,12:10:00,212.98,213.18,212.97,213.07,64557
2020/08/07,12:11:00,213.07,213.18,213.05,213.16,45326
2020/08/07,12:12:00,213.16,213.32,213.13,213.29,66148
2020/08/07,12:13:00,213.29,213.43,213.21,213.39,62151
2020/08/07,12:14:00,213.39,213.39,213.29,213.36,21160
2020/08/07,12:15:00,213.36,213.45,213.33,213.43,53829
2020/08/07,12:16:00,213.43,213.44,213.36,213.40,31970
2020/08/07,12:17:00,213.40,213.45,213.38,213.41,32164
2020/08/07,12:18:00,213.41,213.48,213.39,213.45,20740
2020/08/07,12:19:00,213.45,213.50,213.42,213.44,34879
2020/08/07,12:20:00,213.44,213.47,213.36,213.40,31288
2020/08/07,12:21:00,213.40,213.41,213.31,213.31,19036
2020/08/07,12:22:00,213.31,213.47,213.30,213.46,27440
2020/08/07,12:23:00,213.46,213.50,213.37,213.42,30627
2020/08/07,12:24:00,213.42,213.43,213.33,213.33,20046
2020/08/07,12:25:00,213.33,213.50,213.33,213.46,17657
2020/08/07,12:26:00,213.46,213.62,213.44,213.59,41298
2020/08/07,12:27:00,213.59,213.66,213.54,213.54,29675
2020/08/07,12:28:00,213.54,213.64,213.45,213.63,34126
2020/08/07,12:29:00,213.63,213.70,213.59,213.69,43229
2020/08/07,12:30:00,213.69,213.71,213.62,213.65,30636
2020/08/07,12:31:00,213.65,213.69,213.53,213.53,37456
2020/08/07,12:32:00,213.53,213.53,213.40,213.40,51403
2020/08/07,12:33:00,213.40,213.42,213.25,213.26,58845
2020/08/07,12:34:00,213.26,213.38,213.18,213.31,35312
2020/08/07,12:35:00,213.31,213.43,213.22,213.41,42241
2020/08/07,12:36:00,213.41,213.48,213.35,213.45,28861
2020/08/07,12:37:00,213.45,213.51,213.40,213.45,69511
2020/08/07,12:38:00,213.45,213.46,213.39,213.41,23728
2020/08/07,12:39:00,213.41,213.43,213.33,213.35,31074
2020/08/07,12:40:00,213.34,213.35,213.22,213.30,38236
2020/08/07,12:41:00,213.30,213.37,213.15,213.16,42213
2020/08/07,12:42:00,213.16,213.16,213.05,213.05,47799
2020/08/07,12:43:00,213.05,213.24,213.05,213.18,32109
2020/08/07,12:44:00,213.18,213.25,213.06,213.16,548849
2020/08/07,12:45:00,213.16,213.29,213.07,213.27,66229
2020/08/07,12:46:00,213.27,213.30,213.18,213.24,505043
2020/08/07,12:47:00,213.24,213.27,213.20,213.21,31696
2020/08/07,12:48:00,213.21,213.29,212.96,212.97,129554
2020/08/07,12:49:00,212.97,213.04,212.72,212.73,78336
2020/08/07,12:50:00,212.73,212.78,212.60,212.60,59460
2020/08/07,12:51:00,212.60,212.92,212.57,212.85,42218
2020/08/07,12:52:00,212.85,212.90,212.77,212.86,39537
2020/08/07,12:53:00,212.86,212.86,212.52,212.57,65676
2020/08/07,12:54:00,212.57,212.73,212.52,212.72,36057
2020/08/07,12:55:00,212.72,212.77,212.58,212.63,34473
2020/08/07,12:56:00,212.63,212.73,212.52,212.53,35061
2020/08/07,12:57:00,212.53,212.70,212.52,212.65,23983
2020/08/07,12:58:00,212.65,212.80,212.58,212.75,35537
2020/08/07,12:59:00,212.75,212.76,212.52,212.52,509902
2020/08/07,13:00:00,212.55,212.59,212.47,212.47,536854
2020/08/07,13:01:00,212.47,212.48,212.27,212.29,56124
2020/08/07,13:02:00,212.29,212.33,212.18,212.23,60578
2020/08/07,13:03:00,212.23,212.38,212.21,212.30,56830
2020/08/07,13:04:00,212.30,212.40,212.23,212.27,40519
2020/08/07,13:05:00,212.27,212.27,212.14,212.20,55010
2020/08/07,13:06:00,212.20,212.20,212.01,212.10,56844
2020/08/07,13:07:00,212.10,212.36,212.10,212.29,60630
2020/08/07,13:08:00,212.29,212.32,212.08,212.12,45400
2020/08/07,13:09:00,212.11,212.20,212.04,212.05,39589
2020/08/07,13:10:00,212.05,212.05,211.71,211.74,280328
2020/08/07,13:11:00,211.74,211.79,211.32,211.41,131402
2020/08/07,13:12:00,211.41,211.60,211.41,211.59,71413
2020/08/07,13:13:00,211.59,211.70,211.56,211.58,64600
2020/08/07,13:14:00,211.58,211.71,211.55,211.68,62494
2020/08/07,13:15:00,211.66,211.70,211.48,211.51,62064
2020/08/07,13:16:00,211.50,211.66,211.35,211.64,66619
2020/08/07,13:17:00,211.64,211.89,211.64,211.89,84045
2020/08/07,13:18:00,211.89,211.90,211.75,211.86,47873
2020/08/07,13:19:00,211.89,211.89,210.96,211.31,306767
2020/08/07,13:20:00,211.31,211.50,211.07,211.13,65460
2020/08/07,13:21:00,211.13,211.42,211.09,211.37,56112
2020/08/07,13:22:00,211.37,211.50,211.31,211.44,36413
2020/08/07,13:23:00,211.44,211.51,211.23,211.30,53002
2020/08/07,13:24:00,211.30,211.40,211.13,211.19,36020
2020/08/07,13:25:00,211.19,211.39,211.19,211.37,45459
2020/08/07,13:26:00,211.37,211.45,211.32,211.41,32463
2020/08/07,13:27:00,211.41,211.66,211.39,211.60,45162
2020/08/07,13:28:00,211.60,211.71,211.55,211.67,42406
2020/08/07,13:29:00,211.67,211.78,211.55,211.71,58809
2020/08/07,13:30:00,211.71,211.81,211.66,211.78,33922
2020/08/07,13:31:00,211.78,211.80,211.60,211.71,52057
2020/08/07,13:32:00,211.71,211.89,211.70,211.89,35264
2020/08/07,13:33:00,211.89,211.93,211.79,211.84,46371
2020/08/07,13:34:00,211.84,211.90,211.78,211.85,31127
2020/08/07,13:35:00,211.85,212.03,211.85,212.01,61815
2020/08/07,13:36:00,212.01,212.20,212.01,212.19,66263
2020/08/07,13:37:00,212.19,212.31,212.16,212.27,49372
2020/08/07,13:38:00,212.27,212.38,212.19,212.34,57226
2020/08/07,13:39:00,212.34,212.39,212.22,212.25,38600
2020/08/07,13:40:00,212.25,212.33,212.18,212.28,52314
2020/08/07,13:41:00,212.28,212.29,212.21,212.26,25468
2020/08/07,13:42:00,212.26,212.37,212.24,212.27,50005
2020/08/07,13:43:00,212.29,212.38,212.11,212.13,34942
2020/08/07,13:44:00,212.12,212.27,212.10,212.19,29199
2020/08/07,13:45:00,212.19,212.20,212.03,212.08,35573
2020/08/07,13:46:00,212.08,212.14,211.86,211.86,48300
2020/08/07,13:47:00,211.86,211.96,211.54,211.65,68447
2020/08/07,13:48:00,211.65,211.80,211.61,211.73,33390
2020/08/07,13:49:00,211.70,211.79,211.54,211.56,48745
2020/08/07,13:50:00,211.55,211.56,211.44,211.52,48909
2020/08/07,13:51:00,211.52,211.55,211.15,211.44,77235
2020/08/07,13:52:00,211.44,211.55,211.33,211.53,41958
2020/08/07,13:53:00,211.53,211.56,211.38,211.39,41763
2020/08/07,13:54:00,211.39,211.63,211.37,211.58,40426
2020/08/07,13:55:00,211.58,211.63,211.38,211.43,44294
2020/08/07,13:56:00,211.43,211.61,211.43,211.60,33567
2020/08/07,13:57:00,211.62,211.80,211.62,211.75,41518
2020/08/07,13:58:00,211.75,211.75,211.50,211.54,39984
2020/08/07,13:59:00,211.54,211.54,211.38,211.40,41619
2020/08/07,14:00:00,211.40,211.51,211.27,211.41,47615
2020/08/07,14:01:00,211.41,211.83,211.41,211.81,46242
2020/08/07,14:02:00,211.81,212.00,211.77,211.93,57211
2020/08/07,14:03:00,211.93,212.05,211.93,211.95,49941
2020/08/07,14:04:00,211.95,211.95,211.58,211.63,47078
2020/08/07,14:05:00,211.63,211.92,211.63,211.84,34834
2020/08/07,14:06:00,211.84,211.91,211.76,211.79,24876
2020/08/07,14:07:00,211.79,211.91,211.67,211.74,38223
2020/08/07,14:08:00,211.76,211.76,211.32,211.37,61574
2020/08/07,14:09:00,211.37,211.53,211.33,211.40,41975
2020/08/07,14:10:00,211.41,211.51,211.35,211.47,43234
2020/08/07,14:11:00,211.47,211.66,211.43,211.66,36311
2020/08/07,14:12:00,211.69,211.76,211.65,211.65,36672
2020/08/07,14:13:00,211.65,211.87,211.61,211.85,43721
2020/08/07,14:14:00,211.85,211.96,211.78,211.91,34839
2020/08/07,14:15:00,211.91,211.91,211.81,211.86,35963
2020/08/07,14:16:00,211.86,211.86,211.57,211.61,40182
2020/08/07,14:17:00,211.61,211.71,211.51,211.56,48512
2020/08/07,14:18:00,211.56,211.66,211.38,211.40,47618
2020/08/07,14:19:00,211.40,211.49,211.34,211.38,41231
2020/08/07,14:20:00,211.38,211.40,211.24,211.27,59017
2020/08/07,14:21:00,211.27,211.45,211.23,211.24,45782
2020/08/07,14:22:00,211.24,211.40,211.24,211.30,32812
2020/08/07,14:23:00,211.30,211.32,211.11,211.13,61900
2020/08/07,14:24:00,211.13,211.21,211.01,211.05,69202
2020/08/07,14:25:00,211.04,211.12,210.93,211.01,149665
2020/08/07,14:26:00,211.01,211.13,210.97,211.11,40765
2020/08/07,14:27:00,211.11,211.25,211.11,211.23,59646
2020/08/07,14:28:00,211.23,211.30,211.06,211.09,101538
2020/08/07,14:29:00,211.08,211.22,211.08,211.17,48503
2020/08/07,14:30:00,211.17,211.23,211.13,211.18,43455
2020/08/07,14:31:00,211.18,211.26,211.07,211.08,57040
2020/08/07,14:32:00,211.08,211.37,211.06,211.32,56152
2020/08/07,14:33:00,211.32,211.36,211.20,211.35,42739
2020/08/07,14:34:00,211.36,211.51,211.30,211.49,48386
2020/08/07,14:35:00,211.49,211.57,211.44,211.57,71569
2020/08/07,14:36:00,211.57,211.75,211.44,211.72,39352
2020/08/07,14:37:00,211.72,211.73,211.64,211.69,49164
2020/08/07,14:38:00,211.69,211.74,211.56,211.57,45348
2020/08/07,14:39:00,211.57,211.64,211.45,211.52,39233
2020/08/07,14:40:00,211.52,211.60,211.48,211.59,32699
2020/08/07,14:41:00,211.59,211.62,211.31,211.39,43085
2020/08/07,14:42:00,211.39,211.52,211.32,211.45,37486
2020/08/07,14:43:00,211.45,211.47,211.36,211.37,26740
2020/08/07,14:44:00,211.36,211.44,211.24,211.28,34256
2020/08/07,14:45:00,211.28,211.49,211.28,211.38,46036
2020/08/07,14:46:00,211.39,211.48,211.28,211.39,42032
2020/08/07,14:47:00,211.39,211.40,211.23,211.27,75703
2020/08/07,14:48:00,211.27,211.52,211.25,211.49,42374
2020/08/07,14:49:00,211.48,211.75,211.47,211.69,60407
2020/08/07,14:50:00,211.70,211.70,211.55,211.58,46640
2020/08/07,14:51:00,211.58,211.60,211.45,211.54,34347
2020/08/07,14:52:00,211.54,211.68,211.52,211.61,43560
2020/08/07,14:53:00,211.61,211.79,211.59,211.73,45255
2020/08/07,14:54:00,211.73,211.82,211.68,211.70,36631
2020/08/07,14:55:00,211.70,211.78,211.67,211.67,30993
2020/08/07,14:56:00,211.67,211.77,211.67,211.72,28129
2020/08/07,14:57:00,211.72,211.84,211.72,211.80,32515
2020/08/07,14:58:00,211.80,211.82,211.76,211.81,27875
2020/08/07,14:59:00,211.81,211.81,211.63,211.66,34899
2020/08/07,15:00:00,211.66,211.81,211.63,211.73,37747
2020/08/07,15:01:00,211.73,211.87,211.70,211.79,37269
2020/08/07,15:02:00,211.79,211.95,211.77,211.92,58312
2020/08/07,15:03:00,211.94,212.07,211.93,212.05,49390
2020/08/07,15:04:00,212.05,212.28,212.03,212.28,63105
2020/08/07,15:05:00,212.28,212.32,212.17,212.27,45581
2020/08/07,15:06:00,212.27,212.27,211.94,211.96,60611
2020/08/07,15:07:00,211.94,212.12,211.93,211.99,46735
2020/08/07,15:08:00,211.98,212.05,211.95,212.02,46659
2020/08/07,15:09:00,212.02,212.18,212.01,212.18,46470
2020/08/07,15:10:00,212.18,212.27,212.12,212.25,38092
2020/08/07,15:11:00,212.25,212.29,211.67,211.97,163379
2020/08/07,15:12:00,211.95,212.13,211.90,211.95,78241
2020/08/07,15:13:00,211.95,211.95,211.68,211.74,53888
2020/08/07,15:14:00,211.71,211.89,211.50,211.50,64055
2020/08/07,15:15:00,211.50,211.71,211.48,211.55,59968
2020/08/07,15:16:00,211.55,211.95,211.53,211.95,50553
2020/08/07,15:17:00,211.95,212.04,211.89,211.99,49664
2020/08/07,15:18:00,211.99,212.10,211.91,212.03,44123
2020/08/07,15:19:00,212.03,212.10,211.95,212.05,46319
2020/08/07,15:20:00,212.05,212.07,212.00,212.05,33415
2020/08/07,15:21:00,212.05,212.10,211.84,211.95,44545
2020/08/07,15:22:00,211.95,212.02,211.90,211.93,44594
2020/08/07,15:23:00,211.93,212.03,211.93,211.95,33854
2020/08/07,15:24:00,211.95,212.10,211.95,212.02,61341
2020/08/07,15:25:00,212.02,212.08,211.97,212.02,45612
2020/08/07,15:26:00,212.01,212.30,212.00,212.22,92104
2020/08/07,15:27:00,212.22,212.26,212.10,212.23,45254
2020/08/07,15:28:00,212.23,212.23,211.83,211.84,68343
2020/08/07,15:29:00,211.84,211.94,211.76,211.81,60757
2020/08/07,15:30:00,211.81,211.94,211.78,211.91,40314
2020/08/07,15:31:00,211.91,212.12,211.88,212.01,48162
2020/08/07,15:32:00,212.01,212.01,211.77,211.81,41906
2020/08/07,15:33:00,211.81,211.96,211.80,211.94,45033
2020/08/07,15:34:00,211.94,212.10,211.94,212.03,71192
2020/08/07,15:35:00,212.02,212.21,211.97,211.97,77651
2020/08/07,15:36:00,211.97,212.00,211.84,211.84,56605
2020/08/07,15:37:00,211.86,211.98,211.82,211.96,56460
2020/08/07,15:38:00,211.96,212.16,211.96,212.11,67150
2020/08/07,15:39:00,212.09,212.27,212.06,212.22,58741
2020/08/07,15:40:00,212.22,212.27,212.17,212.24,58553
2020/08/07,15:41:00,212.24,212.50,212.22,212.49,114288
2020/08/07,15:42:00,212.49,212.50,212.22,212.22,51591
2020/08/07,15:43:00,212.22,212.25,212.09,212.21,97336
2020/08/07,15:44:00,212.21,212.36,212.16,212.36,68725
2020/08/07,15:45:00,212.36,212.56,212.36,212.55,92375
2020/08/07,15:46:00,212.55,212.60,212.45,212.47,89408
2020/08/07,15:47:00,212.49,212.66,212.46,212.59,103553
2020/08/07,15:48:00,212.59,212.80,212.59,212.74,95939
2020/08/07,15:49:00,212.74,212.84,212.73,212.75,74427
2020/08/07,15:50:00,212.75,212.93,212.75,212.87,100865
2020/08/07,15:51:00,212.87,212.94,212.37,212.39,146858
2020/08/07,15:52:00,212.44,212.56,212.10,212.27,154123
2020/08/07,15:53:00,212.28,212.54,212.26,212.45,108263
2020/08/07,15:54:00,212.45,212.45,212.24,212.37,76097
2020/08/07,15:55:00,212.37,212.43,212.29,212.37,92164
2020/08/07,15:56:00,212.37,212.45,212.30,212.41,104581
2020/08/07,15:57:00,212.21,212.37,212.15,212.27,131537
2020/08/07,15:58:00,212.27,212.32,212.19,212.24,100502
2020/08/07,15:59:00,212.29,212.48,212.23,212.48,308069
2020/08/10,09:31:00,211.67,211.88,211.05,211.15,562387
2020/08/10,09:32:00,211.15,211.21,210.64,210.87,278726
2020/08/10,09:33:00,210.87,211.01,210.28,210.30,196578
2020/08/10,09:34:00,210.30,210.39,209.19,209.19,466160
2020/08/10,09:35:00,209.19,209.69,209.16,209.19,218380
2020/08/10,09:36:00,209.17,209.52,209.06,209.51,216240
2020/08/10,09:37:00,209.51,209.57,208.88,208.91,346724
2020/08/10,09:38:00,208.91,209.15,208.74,208.85,241959
2020/08/10,09:39:00,208.85,209.58,208.85,209.50,203363
2020/08/10,09:40:00,209.50,209.94,209.48,209.92,172536
2020/08/10,09:41:00,209.92,210.03,209.56,209.56,161807
2020/08/10,09:42:00,209.56,209.86,209.47,209.70,151014
2020/08/10,09:43:00,209.70,210.00,209.70,209.95,166790
2020/08/10,09:44:00,209.94,209.94,209.69,209.85,149356
2020/08/10,09:45:00,209.85,209.89,209.76,209.80,111978
2020/08/10,09:46:00,209.80,209.80,209.50,209.69,147389
2020/08/10,09:47:00,209.69,209.82,209.60,209.63,132526
2020/08/10,09:48:00,209.63,209.79,209.56,209.61,100124
2020/08/10,09:49:00,209.61,209.61,209.34,209.51,110954
2020/08/10,09:50:00,209.51,209.51,209.37,209.37,81858
2020/08/10,09:51:00,209.37,209.59,209.25,209.30,175855
2020/08/10,09:52:00,209.29,209.34,209.10,209.26,100185
2020/08/10,09:53:00,209.26,209.36,209.22,209.24,75696
2020/08/10,09:54:00,209.24,209.36,208.91,208.96,191293
2020/08/10,09:55:00,208.96,209.00,208.86,208.99,139297
2020/08/10,09:56:00,208.99,209.26,208.97,209.16,99542
2020/08/10,09:57:00,209.16,209.16,208.95,209.00,82860
2020/08/10,09:58:00,209.00,209.09,208.77,208.82,97876
2020/08/10,09:59:00,208.82,208.85,208.62,208.72,174417
2020/08/10,10:00:00,208.74,208.99,208.71,208.89,94324
2020/08/10,10:01:00,208.89,209.07,208.86,208.99,86561
2020/08/10,10:02:00,208.99,209.00,208.67,208.94,118390
2020/08/10,10:03:00,208.94,209.05,208.88,208.95,91927
2020/08/10,10:04:00,208.97,209.00,208.70,208.86,70932
2020/08/10,10:05:00,208.86,208.93,208.65,208.66,84690
2020/08/10,10:06:00,208.66,208.69,208.26,208.32,168247
2020/08/10,10:07:00,208.32,208.68,208.32,208.52,87266
2020/08/10,10:08:00,208.52,208.72,208.51,208.60,75508
2020/08/10,10:09:00,208.60,208.78,208.54,208.75,75595
2020/08/10,10:10:00,208.75,208.89,208.70,208.82,83666
2020/08/10,10:11:00,208.82,208.83,208.70,208.82,67846
2020/08/10,10:12:00,208.82,209.00,208.80,208.96,89897
2020/08/10,10:13:00,208.96,208.96,208.72,208.89,79552
2020/08/10,10:14:00,208.89,208.89,208.56,208.62,72109
2020/08/10,10:15:00,208.62,208.82,208.52,208.80,137994
2020/08/10,10:16:00,208.80,208.88,208.76,208.87,69799
2020/08/10,10:17:00,208.87,208.93,208.72,208.75,59563
2020/08/10,10:18:00,208.75,208.82,208.73,208.75,38954
2020/08/10,10:19:00,208.75,208.97,208.60,208.94,61845
2020/08/10,10:20:00,208.94,208.96,208.87,208.91,42659
2020/08/10,10:21:00,208.91,208.92,208.74,208.85,49297
2020/08/10,10:22:00,208.85,208.88,208.64,208.70,43210
2020/08/10,10:23:00,208.70,208.73,208.52,208.54,66962
2020/08/10,10:24:00,208.54,208.55,208.40,208.40,92962
2020/08/10,10:25:00,208.40,208.59,208.37,208.56,68690
2020/08/10,10:26:00,208.56,208.82,208.55,208.82,60854
2020/08/10,10:27:00,208.82,208.89,208.78,208.84,55819
2020/08/10,10:28:00,208.84,208.84,208.60,208.73,72087
2020/08/10,10:29:00,208.73,208.73,208.57,208.64,38083
2020/08/10,10:30:00,208.64,208.77,208.60,208.66,37307
2020/08/10,10:31:00,208.66,208.70,208.59,208.61,44182
2020/08/10,10:32:00,208.61,208.64,208.34,208.34,67607
2020/08/10,10:33:00,208.34,208.57,208.21,208.48,95699
2020/08/10,10:34:00,208.48,208.55,208.42,208.53,45591
2020/08/10,10:35:00,208.53,208.53,208.45,208.51,43845
2020/08/10,10:36:00,208.51,208.70,208.50,208.65,64442
2020/08/10,10:37:00,208.62,208.66,208.48,208.59,51749
2020/08/10,10:38:00,208.59,208.59,208.47,208.47,45257
2020/08/10,10:39:00,208.48,208.54,208.33,208.38,60142
2020/08/10,10:40:00,208.38,208.41,208.30,208.33,51136
2020/08/10,10:41:00,208.33,208.44,208.31,208.33,41717
2020/08/10,10:42:00,208.33,208.36,208.21,208.23,78613
2020/08/10,10:43:00,208.23,208.38,208.16,208.29,73184
2020/08/10,10:44:00,208.29,208.34,208.05,208.07,78427
2020/08/10,10:45:00,208.06,208.16,207.89,208.02,276851
2020/08/10,10:46:00,208.02,208.09,207.73,207.76,82876
2020/08/10,10:47:00,207.76,207.87,207.66,207.69,86557
2020/08/10,10:48:00,207.69,207.71,207.26,207.27,142111
2020/08/10,10:49:00,207.27,207.44,207.21,207.31,101604
2020/08/10,10:50:00,207.32,207.40,207.25,207.29,66581
2020/08/10,10:51:00,207.29,207.43,207.02,207.04,104806
2020/08/10,10:52:00,207.04,207.30,207.04,207.08,93507
2020/08/10,10:53:00,207.08,207.20,206.88,206.98,235106
2020/08/10,10:54:00,206.98,207.06,206.89,206.95,151632
2020/08/10,10:55:00,206.95,207.05,206.88,207.01,94202
2020/08/10,10:56:00,207.01,207.27,207.00,207.25,78613
2020/08/10,10:57:00,207.25,207.31,207.13,207.25,66885
2020/08/10,10:58:00,207.23,207.25,207.02,207.10,75160
2020/08/10,10:59:00,207.10,207.12,206.87,206.97,123080
2020/08/10,11:00:00,206.97,207.00,206.78,206.79,120517
2020/08/10,11:01:00,206.79,206.81,206.35,206.47,358677
2020/08/10,11:02:00,206.49,206.94,206.47,206.90,139719
2020/08/10,11:03:00,206.90,207.10,206.82,207.09,87420
2020/08/10,11:04:00,207.09,207.37,207.02,207.34,87434
2020/08/10,11:05:00,207.34,207.48,207.26,207.29,99705
2020/08/10,11:06:00,207.29,207.32,207.12,207.21,79248
2020/08/10,11:07:00,207.22,207.24,207.01,207.02,76867
2020/08/10,11:08:00,207.02,207.26,206.93,207.19,119051
2020/08/10,11:09:00,207.19,207.45,207.19,207.32,61479
2020/08/10,11:10:00,207.32,207.50,207.26,207.45,69575
2020/08/10,11:11:00,207.45,207.63,207.44,207.50,76058
2020/08/10,11:12:00,207.50,207.53,207.32,207.50,69267
2020/08/10,11:13:00,207.50,207.58,207.42,207.46,77494
2020/08/10,11:14:00,207.46,207.53,207.33,207.48,66755
2020/08/10,11:15:00,207.48,207.49,207.27,207.39,80158
2020/08/10,11:16:00,207.39,207.43,207.25,207.39,63681
2020/08/10,11:17:00,207.39,207.39,207.26,207.32,46730
2020/08/10,11:18:00,207.32,207.33,207.07,207.18,83326
2020/08/10,11:19:00,207.18,207.35,207.16,207.19,66031
2020/08/10,11:20:00,207.19,207.24,207.06,207.13,37086
2020/08/10,11:21:00,207.15,207.23,207.12,207.15,38501
2020/08/10,11:22:00,207.15,207.24,207.08,207.24,60655
2020/08/10,11:23:00,207.24,207.40,207.21,207.24,83447
2020/08/10,11:24:00,207.24,207.30,207.15,207.27,52914
2020/08/10,11:25:00,207.26,207.40,207.22,207.34,60465
2020/08/10,11:26:00,207.34,207.43,207.29,207.41,48111
2020/08/10,11:27:00,207.41,207.63,207.37,207.45,98168
2020/08/10,11:28:00,207.45,207.87,207.44,207.75,125314
2020/08/10,11:29:00,207.75,207.98,207.73,207.96,114091
2020/08/10,11:30:00,207.96,208.11,207.94,208.07,116923
2020/08/10,11:31:00,208.07,208.15,207.57,207.60,135362
2020/08/10,11:32:00,207.60,207.79,207.60,207.70,92403
2020/08/10,11:33:00,207.70,207.72,207.58,207.61,63214
2020/08/10,11:34:00,207.61,207.67,207.56,207.57,86396
2020/08/10,11:35:00,207.57,207.60,207.42,207.60,69513
2020/08/10,11:36:00,207.60,207.67,207.49,207.51,65250
2020/08/10,11:37:00,207.53,207.62,207.42,207.56,61740
2020/08/10,11:38:00,207.56,207.66,207.50,207.58,87562
2020/08/10,11:39:00,207.58,207.65,207.54,207.60,38141
2020/08/10,11:40:00,207.59,207.64,207.43,207.46,61960
2020/08/10,11:41:00,207.46,207.47,207.23,207.25,62505
2020/08/10,11:42:00,207.25,207.44,207.22,207.44,57362
2020/08/10,11:43:00,207.44,207.55,207.36,207.36,60244
2020/08/10,11:44:00,207.36,207.37,207.24,207.30,38918
2020/08/10,11:45:00,207.30,207.33,207.25,207.25,28439
2020/08/10,11:46:00,207.25,207.27,207.05,207.13,72102
2020/08/10,11:47:00,207.13,207.23,207.09,207.15,69170
2020/08/10,11:48:00,207.15,207.24,206.52,206.61,295588
2020/08/10,11:49:00,206.61,206.95,206.46,206.91,245826
2020/08/10,11:50:00,206.91,207.38,206.88,207.38,148477
2020/08/10,11:51:00,207.39,207.45,207.25,207.40,93285
2020/08/10,11:52:00,207.41,207.79,207.16,207.71,137248
2020/08/10,11:53:00,207.73,208.04,207.73,207.82,157218
2020/08/10,11:54:00,207.82,207.86,207.65,207.66,70272
2020/08/10,11:55:00,207.66,207.84,207.65,207.72,91511
2020/08/10,11:56:00,207.72,207.76,207.61,207.62,52543
2020/08/10,11:57:00,207.62,207.68,207.50,207.52,72433
2020/08/10,11:58:00,207.52,207.52,207.12,207.17,117973
2020/08/10,11:59:00,207.17,207.23,207.05,207.22,71121
2020/08/10,12:00:00,207.22,207.28,207.00,207.00,68315
2020/08/10,12:01:00,207.00,207.37,207.00,207.26,67170
2020/08/10,12:02:00,207.26,207.26,207.05,207.13,55842
2020/08/10,12:03:00,207.13,207.27,206.97,206.98,90433
2020/08/10,12:04:00,206.98,207.07,206.84,206.85,89565
2020/08/10,12:05:00,206.87,207.14,206.86,207.08,72386
2020/08/10,12:06:00,207.08,207.10,206.76,206.77,78337
2020/08/10,12:07:00,206.76,207.14,206.75,207.11,97858
2020/08/10,12:08:00,207.11,207.23,207.08,207.22,41109
2020/08/10,12:09:00,207.22,207.37,207.19,207.32,52967
2020/08/10,12:10:00,207.32,207.33,207.21,207.26,42519
2020/08/10,12:11:00,207.26,207.27,207.14,207.24,55476
2020/08/10,12:12:00,207.24,207.29,207.15,207.20,34131
2020/08/10,12:13:00,207.20,207.29,207.18,207.27,31529
2020/08/10,12:14:00,207.27,207.35,207.11,207.14,29947
2020/08/10,12:15:00,207.14,207.32,207.11,207.22,30004
2020/08/10,12:16:00,207.22,207.34,207.22,207.28,39464
2020/08/10,12:17:00,207.29,207.41,207.27,207.29,42574
2020/08/10,12:18:00,207.29,207.35,207.25,207.32,39083
2020/08/10,12:19:00,207.32,207.32,207.16,207.26,30066
2020/08/10,12:20:00,207.26,207.26,207.16,207.22,27255
2020/08/10,12:21:00,207.22,207.37,207.22,207.33,38541
2020/08/10,12:22:00,207.33,207.33,207.21,207.21,28887
2020/08/10,12:23:00,207.21,207.22,206.95,206.99,68252
2020/08/10,12:24:00,206.99,207.04,206.91,206.96,50489
2020/08/10,12:25:00,206.96,206.96,206.89,206.94,40976
2020/08/10,12:26:00,206.94,207.09,206.92,207.09,49991
2020/08/10,12:27:00,207.09,207.09,206.98,206.99,43672
2020/08/10,12:28:00,206.99,207.13,206.97,207.05,39359
2020/08/10,12:29:00,207.05,207.10,206.96,206.96,36336
2020/08/10,12:30:00,206.96,206.97,206.85,206.90,55178
2020/08/10,12:31:00,206.90,206.98,206.89,206.90,30593
2020/08/10,12:32:00,206.90,207.03,206.87,206.97,36605
2020/08/10,12:33:00,206.97,206.97,206.86,206.89,35486
2020/08/10,12:34:00,206.89,206.95,206.87,206.92,44690
2020/08/10,12:35:00,206.92,207.00,206.88,206.99,41026
2020/08/10,12:36:00,206.99,207.13,206.94,207.10,43623
2020/08/10,12:37:00,207.10,207.19,207.01,207.02,47043
2020/08/10,12:38:00,207.02,207.07,206.97,207.06,32833
2020/08/10,12:39:00,207.06,207.10,206.99,207.03,44152
2020/08/10,12:40:00,207.03,207.11,207.02,207.07,60354
2020/08/10,12:41:00,207.07,207.12,207.05,207.07,49407
2020/08/10,12:42:00,207.07,207.35,207.07,207.32,80018
2020/08/10,12:43:00,207.32,207.36,207.26,207.30,43724
2020/08/10,12:44:00,207.30,207.55,207.28,207.41,56862
2020/08/10,12:45:00,207.41,207.74,207.39,207.73,82486
2020/08/10,12:46:00,207.73,207.86,207.68,207.81,106762
2020/08/10,12:47:00,207.81,207.95,207.81,207.93,83066
2020/08/10,12:48:00,207.96,207.96,207.81,207.93,64961
2020/08/10,12:49:00,207.93,207.99,207.88,207.97,64192
2020/08/10,12:50:00,207.97,208.00,207.94,207.94,50855
2020/08/10,12:51:00,207.94,208.10,207.94,208.01,71139
2020/08/10,12:52:00,208.01,208.03,207.77,207.81,65560
2020/08/10,12:53:00,207.83,207.93,207.81,207.92,61163
2020/08/10,12:54:00,207.91,208.16,207.88,208.12,73329
2020/08/10,12:55:00,208.12,208.16,208.07,208.09,93447
2020/08/10,12:56:00,208.09,208.20,208.01,208.03,49279
2020/08/10,12:57:00,208.02,208.08,207.95,208.04,66262
2020/08/10,12:58:00,208.04,208.14,207.90,207.91,50652
2020/08/10,12:59:00,207.91,207.94,207.82,207.83,40367
2020/08/10,13:00:00,207.83,207.92,207.76,207.78,39049
2020/08/10,13:01:00,207.78,208.07,207.77,208.05,56734
2020/08/10,13:02:00,208.05,208.05,207.86,207.89,35307
2020/08/10,13:03:00,207.89,207.95,207.82,207.86,30867
2020/08/10,13:04:00,207.85,208.04,207.83,207.97,42937
2020/08/10,13:05:00,207.97,208.04,207.90,207.95,33223
2020/08/10,13:06:00,207.95,208.04,207.90,208.04,30066
2020/08/10,13:07:00,208.04,208.28,208.04,208.26,125972
2020/08/10,13:08:00,208.26,208.29,208.10,208.13,75853
2020/08/10,13:09:00,208.13,208.19,208.03,208.19,51032
2020/08/10,13:10:00,208.18,208.39,208.17,208.39,86126
2020/08/10,13:11:00,208.39,208.44,208.33,208.35,85929
2020/08/10,13:12:00,208.35,208.41,208.26,208.31,60422
2020/08/10,13:13:00,208.31,208.41,208.29,208.39,44970
2020/08/10,13:14:00,208.38,208.49,208.37,208.45,61458
2020/08/10,13:15:00,208.45,208.45,208.22,208.26,52165
2020/08/10,13:16:00,208.26,208.45,208.26,208.36,45420
2020/08/10,13:17:00,208.36,208.40,208.20,208.22,35044
2020/08/10,13:18:00,208.22,208.28,208.17,208.28,36880
2020/08/10,13:19:00,208.28,208.39,208.22,208.33,40732
2020/08/10,13:20:00,208.33,208.45,208.31,208.43,42198
2020/08/10,13:21:00,208.44,208.44,208.31,208.37,39508
2020/08/10,13:22:00,208.37,208.39,208.21,208.38,37628
2020/08/10,13:23:00,208.40,208.53,208.38,208.43,64614
2020/08/10,13:24:00,208.43,208.53,208.38,208.44,31115
2020/08/10,13:25:00,208.44,208.53,208.42,208.46,39483
2020/08/10,13:26:00,208.46,208.58,208.40,208.57,54192
2020/08/10,13:27:00,208.57,208.57,208.34,208.38,61114
2020/08/10,13:28:00,208.38,208.40,208.32,208.34,26596
2020/08/10,13:29:00,208.34,208.34,208.12,208.12,63670
2020/08/10,13:30:00,208.12,208.36,208.11,208.36,50368
2020/08/10,13:31:00,208.36,208.41,208.17,208.18,42704
2020/08/10,13:32:00,208.18,208.29,208.16,208.25,27492
2020/08/10,13:33:00,208.25,208.34,208.08,208.09,44415
2020/08/10,13:34:00,208.09,208.23,208.09,208.20,35210
2020/08/10,13:35:00,208.20,208.22,208.08,208.09,27015
2020/08/10,13:36:00,208.09,208.11,208.01,208.05,54657
2020/08/10,13:37:00,208.05,208.13,207.93,208.10,46069
2020/08/10,13:38:00,208.09,208.20,208.06,208.17,36694
2020/08/10,13:39:00,208.17,208.17,207.85,207.90,44712
2020/08/10,13:40:00,207.90,208.11,207.89,208.09,37763
2020/08/10,13:41:00,208.09,208.13,207.96,207.97,35585
2020/08/10,13:42:00,207.97,208.00,207.94,207.98,28462
2020/08/10,13:43:00,207.98,208.13,207.98,208.12,26741
2020/08/10,13:44:00,208.12,208.13,207.98,207.98,32517
2020/08/10,13:45:00,207.98,207.99,207.89,207.93,23595
2020/08/10,13:46:00,207.93,208.00,207.75,207.83,50322
2020/08/10,13:47:00,207.83,207.86,207.77,207.77,28559
2020/08/10,13:48:00,207.77,207.80,207.67,207.69,38070
2020/08/10,13:49:00,207.69,207.79,207.69,207.78,34751
2020/08/10,13:50:00,207.78,207.78,207.68,207.77,34949
2020/08/10,13:51:00,207.77,207.88,207.74,207.79,38186
2020/08/10,13:52:00,207.79,207.95,207.77,207.91,31450
2020/08/10,13:53:00,207.91,207.92,207.78,207.82,40175
2020/08/10,13:54:00,207.81,207.89,207.76,207.84,24940
2020/08/10,13:55:00,207.84,207.97,207.81,207.97,49781
2020/08/10,13:56:00,207.97,208.09,207.90,207.91,37432
2020/08/10,13:57:00,207.91,207.91,207.65,207.72,55381
2020/08/10,13:58:00,207.72,207.94,207.72,207.92,40799
2020/08/10,13:59:00,207.92,207.94,207.76,207.81,28003
2020/08/10,14:00:00,207.80,207.86,207.72,207.80,43610
2020/08/10,14:01:00,207.80,207.92,207.63,207.92,58140
2020/08/10,14:02:00,207.93,208.13,207.93,208.09,73878
2020/08/10,14:03:00,208.10,208.11,207.95,207.98,42633
2020/08/10,14:04:00,207.98,208.11,207.94,207.97,32591
2020/08/10,14:05:00,207.97,208.08,207.96,208.01,32900
2020/08/10,14:06:00,208.01,208.06,207.94,207.96,32031
2020/08/10,14:07:00,207.96,208.03,207.88,207.89,35653
2020/08/10,14:08:00,207.89,207.91,207.77,207.84,33197
2020/08/10,14:09:00,207.84,207.86,207.76,207.79,29103
2020/08/10,14:10:00,207.79,207.81,207.61,207.62,52177
2020/08/10,14:11:00,207.62,207.71,207.52,207.57,57214
2020/08/10,14:12:00,207.57,207.67,207.51,207.52,426584
2020/08/10,14:13:00,207.52,207.56,207.37,207.43,93826
2020/08/10,14:14:00,207.43,207.53,207.39,207.42,38319
2020/08/10,14:15:00,207.42,207.51,207.40,207.49,37730
2020/08/10,14:16:00,207.49,207.59,207.47,207.53,210026
2020/08/10,14:17:00,207.53,207.59,207.40,207.52,163188
2020/08/10,14:18:00,207.52,207.60,207.50,207.58,149542
2020/08/10,14:19:00,207.59,207.59,207.52,207.53,33349
2020/08/10,14:20:00,207.53,207.54,207.44,207.53,44864
2020/08/10,14:21:00,207.53,207.64,207.50,207.57,45333
2020/08/10,14:22:00,207.57,207.59,207.47,207.49,35481
2020/08/10,14:23:00,207.49,207.50,207.35,207.41,45506
2020/08/10,14:24:00,207.41,207.46,207.38,207.41,42722
2020/08/10,14:25:00,207.41,207.51,207.41,207.45,37219
2020/08/10,14:26:00,207.45,207.47,207.37,207.39,41004
2020/08/10,14:27:00,207.39,207.42,207.31,207.36,40301
2020/08/10,14:28:00,207.36,207.42,207.27,207.32,42225
2020/08/10,14:29:00,207.33,207.41,207.31,207.40,31720
2020/08/10,14:30:00,207.40,207.57,207.39,207.50,57879
2020/08/10,14:31:00,207.50,207.57,207.48,207.55,43924
2020/08/10,14:32:00,207.55,207.55,207.44,207.49,32823
2020/08/10,14:33:00,207.49,207.53,207.36,207.39,38631
2020/08/10,14:34:00,207.39,207.41,207.26,207.35,48109
2020/08/10,14:35:00,207.35,207.42,207.31,207.33,38000
2020/08/10,14:36:00,207.33,207.39,207.22,207.22,40337
2020/08/10,14:37:00,207.22,207.29,207.22,207.25,35348
2020/08/10,14:38:00,207.25,207.30,207.21,207.25,43840
2020/08/10,14:39:00,207.25,207.26,207.21,207.22,29276
2020/08/10,14:40:00,207.22,207.22,207.04,207.04,45671
2020/08/10,14:41:00,207.04,207.17,207.03,207.17,66268
2020/08/10,14:42:00,207.17,207.25,207.11,207.12,46039
2020/08/10,14:43:00,207.12,207.13,206.99,207.07,135987
2020/08/10,14:44:00,207.07,207.14,207.02,207.11,37352
2020/08/10,14:45:00,207.12,207.17,206.98,207.01,57191
2020/08/10,14:46:00,207.01,207.01,206.82,206.85,93887
2020/08/10,14:47:00,206.85,206.85,206.78,206.82,68247
2020/08/10,14:48:00,206.82,206.85,206.78,206.79,39415
2020/08/10,14:49:00,206.79,206.89,206.79,206.81,40738
2020/08/10,14:50:00,206.82,206.88,206.81,206.87,40706
2020/08/10,14:51:00,206.88,206.98,206.86,206.94,50982
2020/08/10,14:52:00,206.95,207.24,206.94,207.24,78428
2020/08/10,14:53:00,207.24,207.32,207.18,207.18,63517
2020/08/10,14:54:00,207.18,207.30,207.09,207.21,63975
2020/08/10,14:55:00,207.22,207.35,207.17,207.34,60363
2020/08/10,14:56:00,207.33,207.38,207.26,207.32,64616
2020/08/10,14:57:00,207.30,207.48,207.27,207.37,70491
2020/08/10,14:58:00,207.37,207.43,207.29,207.31,74607
2020/08/10,14:59:00,207.31,207.31,207.21,207.29,52797
2020/08/10,15:00:00,207.29,207.36,207.26,207.32,41560
2020/08/10,15:01:00,207.32,207.47,207.32,207.45,84773
2020/08/10,15:02:00,207.43,207.50,207.35,207.42,43666
2020/08/10,15:03:00,207.42,207.48,207.36,207.45,56759
2020/08/10,15:04:00,207.44,207.71,207.40,207.67,84154
2020/08/10,15:05:00,207.67,207.79,207.62,207.77,68700
2020/08/10,15:06:00,207.77,207.80,207.61,207.73,61706
2020/08/10,15:07:00,207.73,207.89,207.72,207.86,86942
2020/08/10,15:08:00,207.86,207.87,207.67,207.72,73186
2020/08/10,15:09:00,207.71,207.80,207.53,207.57,79917
2020/08/10,15:10:00,207.57,207.64,207.46,207.62,71633
2020/08/10,15:11:00,207.62,207.71,207.57,207.58,45863
2020/08/10,15:12:00,207.58,207.63,207.52,207.52,47693
2020/08/10,15:13:00,207.52,207.69,207.52,207.56,43427
2020/08/10,15:14:00,207.56,207.60,207.46,207.48,54680
2020/08/10,15:15:00,207.48,207.55,207.35,207.36,51830
2020/08/10,15:16:00,207.36,207.45,207.26,207.28,76110
2020/08/10,15:17:00,207.28,207.30,207.15,207.27,83951
2020/08/10,15:18:00,207.27,207.27,207.17,207.21,70339
2020/08/10,15:19:00,207.22,207.34,207.21,207.27,47394
2020/08/10,15:20:00,207.27,207.47,207.22,207.47,48145
2020/08/10,15:21:00,207.47,207.71,207.47,207.69,71402
2020/08/10,15:22:00,207.69,207.77,207.65,207.71,45373
2020/08/10,15:23:00,207.71,207.80,207.64,207.68,59791
2020/08/10,15:24:00,207.67,207.68,207.46,207.47,48521
2020/08/10,15:25:00,207.47,207.60,207.46,207.53,48428
2020/08/10,15:26:00,207.54,207.64,207.42,207.45,41261
2020/08/10,15:27:00,207.45,207.47,207.40,207.41,33925
2020/08/10,15:28:00,207.41,207.41,207.27,207.30,47140
2020/08/10,15:29:00,207.30,207.30,207.16,207.16,53929
2020/08/10,15:30:00,207.16,207.35,207.16,207.31,56775
2020/08/10,15:31:00,207.31,207.46,207.25,207.45,56378
2020/08/10,15:32:00,207.45,207.59,207.42,207.49,67567
2020/08/10,15:33:00,207.48,207.53,207.37,207.50,52114
2020/08/10,15:34:00,207.50,207.66,207.47,207.61,51521
2020/08/10,15:35:00,207.59,207.61,207.45,207.51,43841
2020/08/10,15:36:00,207.51,207.63,207.32,207.32,49879
2020/08/10,15:37:00,207.32,207.42,207.31,207.42,40604
2020/08/10,15:38:00,207.43,207.57,207.42,207.50,49402
2020/08/10,15:39:00,207.50,207.64,207.49,207.50,55876
2020/08/10,15:40:00,207.50,207.57,207.44,207.45,46681
2020/08/10,15:41:00,207.45,207.58,207.44,207.48,47412
2020/08/10,15:42:00,207.48,207.55,207.35,207.36,63362
2020/08/10,15:43:00,207.35,207.48,207.35,207.37,55389
2020/08/10,15:44:00,207.37,207.53,207.36,207.48,51908
2020/08/10,15:45:00,207.48,207.48,207.36,207.38,39339
2020/08/10,15:46:00,207.39,207.44,207.30,207.33,63128
2020/08/10,15:47:00,207.33,207.34,207.24,207.31,58579
2020/08/10,15:48:00,207.31,207.47,207.30,207.44,75478
2020/08/10,15:49:00,207.44,207.45,207.27,207.41,76594
2020/08/10,15:50:00,207.41,207.44,207.20,207.22,69963
2020/08/10,15:51:00,207.22,207.56,207.16,207.38,135952
2020/08/10,15:52:00,207.41,207.50,207.39,207.49,97817
2020/08/10,15:53:00,207.48,207.55,207.42,207.53,125062
2020/08/10,15:54:00,207.54,207.64,207.47,207.63,92558
2020/08/10,15:55:00,207.63,207.70,207.53,207.69,139178
2020/08/10,15:56:00,207.70,207.82,207.66,207.82,130160
2020/08/10,15:57:00,207.82,207.92,207.78,207.90,139485
2020/08/10,15:58:00,207.84,207.91,207.81,207.90,103978
2020/08/10,15:59:00,207.86,207.89,207.80,207.85,94378
2020/08/10,16:00:00,207.96,208.35,207.78,208.25,600251
2020/08/11,09:31:00,207.16,207.55,206.41,206.72,831314
2020/08/11,09:32:00,206.72,206.76,205.56,205.70,316659
2020/08/11,09:33:00,205.70,206.28,205.69,205.89,135585
2020/08/11,09:34:00,205.89,206.01,205.29,205.37,164079
2020/08/11,09:35:00,205.37,205.86,205.09,205.39,192541
2020/08/11,09:36:00,205.39,205.44,204.12,204.24,490517
2020/08/11,09:37:00,204.24,204.69,203.81,204.66,327839
2020/08/11,09:38:00,204.66,204.66,203.77,203.95,216585
2020/08/11,09:39:00,203.95,204.54,203.83,204.40,218099
2020/08/11,09:40:00,204.40,204.81,204.37,204.74,234977
2020/08/11,09:41:00,204.70,205.12,204.49,204.77,234254
2020/08/11,09:42:00,204.73,205.05,204.52,204.69,171068
2020/08/11,09:43:00,204.69,204.83,203.94,203.95,286450
2020/08/11,09:44:00,203.95,204.45,203.80,204.19,177470
2020/08/11,09:45:00,204.19,204.78,204.15,204.69,185786
2020/08/11,09:46:00,204.69,205.58,204.69,205.41,255780
2020/08/11,09:47:00,205.41,206.01,205.18,206.00,191773
2020/08/11,09:48:00,206.00,206.08,205.60,205.67,144319
2020/08/11,09:49:00,205.68,205.97,205.66,205.83,133510
2020/08/11,09:50:00,205.83,206.05,205.79,205.96,127624
2020/08/11,09:51:00,205.96,206.05,205.30,205.45,173618
2020/08/11,09:52:00,205.45,205.65,205.15,205.35,121441
2020/08/11,09:53:00,205.35,205.88,205.04,205.85,129820
2020/08/11,09:54:00,205.85,206.06,205.66,205.67,137223
2020/08/11,09:55:00,205.67,205.87,205.59,205.83,101309
2020/08/11,09:56:00,205.83,206.00,205.37,205.54,106045
2020/08/11,09:57:00,205.49,205.52,205.17,205.19,100995
2020/08/11,09:58:00,205.18,205.72,205.07,205.42,3793092
2020/08/11,09:59:00,205.42,205.67,205.23,205.26,102503
2020/08/11,10:00:00,205.26,205.48,205.08,205.29,173293
2020/08/11,10:01:00,205.30,205.43,204.91,205.28,163692
2020/08/11,10:02:00,205.28,205.39,205.03,205.14,87322
2020/08/11,10:03:00,205.14,205.18,204.71,204.81,128632
2020/08/11,10:04:00,204.81,204.96,204.45,204.46,105642
2020/08/11,10:05:00,204.46,204.62,204.11,204.16,163423
2020/08/11,10:06:00,204.16,204.52,204.05,204.31,174664
2020/08/11,10:07:00,204.33,204.35,204.06,204.28,164310
2020/08/11,10:08:00,204.28,204.36,203.95,203.99,176203
2020/08/11,10:09:00,203.99,204.19,203.90,204.19,118754
2020/08/11,10:10:00,204.17,204.58,204.06,204.58,120785
2020/08/11,10:11:00,204.58,204.83,204.54,204.75,121763
2020/08/11,10:12:00,204.72,204.98,204.67,204.95,123553
2020/08/11,10:13:00,204.95,205.07,204.84,204.92,138889
2020/08/11,10:14:00,204.92,205.10,204.85,205.05,83553
2020/08/11,10:15:00,205.05,205.11,204.72,204.95,97208
2020/08/11,10:16:00,204.95,205.10,204.89,205.01,80310
2020/08/11,10:17:00,205.01,205.11,204.92,204.96,73485
2020/08/11,10:18:00,204.95,205.11,204.79,205.09,75537
2020/08/11,10:19:00,205.09,205.34,205.06,205.28,98663
2020/08/11,10:20:00,205.28,205.43,205.26,205.43,82671
2020/08/11,10:21:00,205.43,205.55,205.20,205.23,76227
2020/08/11,10:22:00,205.23,205.37,205.21,205.23,61307
2020/08/11,10:23:00,205.23,205.32,205.11,205.11,84900
2020/08/11,10:24:00,205.11,205.23,204.88,204.89,70175
2020/08/11,10:25:00,204.89,205.08,204.89,205.00,65698
2020/08/11,10:26:00,205.00,205.35,205.00,205.14,82095
2020/08/11,10:27:00,205.14,205.35,205.14,205.24,112318
2020/08/11,10:28:00,205.26,205.46,205.24,205.36,74039
2020/08/11,10:29:00,205.36,205.43,205.02,205.08,66248
2020/08/11,10:30:00,205.08,205.11,204.85,205.08,67146
2020/08/11,10:31:00,205.08,205.10,204.94,204.96,66982
2020/08/11,10:32:00,204.96,204.97,204.71,204.83,65876
2020/08/11,10:33:00,204.84,204.88,204.67,204.75,39969
2020/08/11,10:34:00,204.75,204.80,204.55,204.59,44413
2020/08/11,10:35:00,204.59,204.96,204.58,204.61,63623
2020/08/11,10:36:00,204.61,204.95,204.61,204.92,58019
2020/08/11,10:37:00,204.93,204.99,204.84,204.96,59084
2020/08/11,10:38:00,204.96,205.08,204.86,205.04,60662
2020/08/11,10:39:00,205.04,205.35,205.04,205.24,114850
2020/08/11,10:40:00,205.24,205.44,205.23,205.43,74450
2020/08/11,10:41:00,205.43,205.43,205.28,205.35,67482
2020/08/11,10:42:00,205.36,205.39,205.14,205.14,71011
2020/08/11,10:43:00,205.14,205.32,205.01,205.06,75935
2020/08/11,10:44:00,205.06,205.32,205.03,205.31,60688
2020/08/11,10:45:00,205.31,205.58,205.27,205.53,98446
2020/08/11,10:46:00,205.52,205.65,205.17,205.17,67412
2020/08/11,10:47:00,205.18,205.49,205.14,205.35,74372
2020/08/11,10:48:00,205.35,205.48,205.31,205.41,32211
2020/08/11,10:49:00,205.41,205.57,205.41,205.51,43075
2020/08/11,10:50:00,205.49,205.49,205.20,205.33,49559
2020/08/11,10:51:00,205.34,205.48,205.15,205.21,50991
2020/08/11,10:52:00,205.21,205.22,205.05,205.19,38690
2020/08/11,10:53:00,205.19,205.45,205.17,205.37,40879
2020/08/11,10:54:00,205.37,205.65,205.37,205.63,78558
2020/08/11,10:55:00,205.63,205.71,205.47,205.55,61566
2020/08/11,10:56:00,205.55,205.60,205.24,205.33,66836
2020/08/11,10:57:00,205.33,205.48,205.20,205.43,113930
2020/08/11,10:58:00,205.45,205.59,205.34,205.42,46737
2020/08/11,10:59:00,205.42,205.66,205.42,205.62,48520
2020/08/11,11:00:00,205.62,205.63,205.46,205.50,42379
2020/08/11,11:01:00,205.50,205.68,205.50,205.58,44740
2020/08/11,11:02:00,205.58,205.77,205.52,205.73,80558
2020/08/11,11:03:00,205.73,206.03,205.73,205.97,118709
2020/08/11,11:04:00,205.97,206.18,205.89,206.11,96631
2020/08/11,11:05:00,206.13,206.17,206.02,206.10,53796
2020/08/11,11:06:00,206.10,206.26,206.10,206.26,68938
2020/08/11,11:07:00,206.26,206.26,206.14,206.22,58682
2020/08/11,11:08:00,206.24,206.25,206.07,206.11,36628
2020/08/11,11:09:00,206.11,206.33,206.11,206.30,44448
2020/08/11,11:10:00,206.29,206.43,206.20,206.43,63003
2020/08/11,11:11:00,206.43,206.55,206.33,206.38,73406
2020/08/11,11:12:00,206.38,206.41,206.19,206.34,63180
2020/08/11,11:13:00,206.34,206.44,206.28,206.36,40384
2020/08/11,11:14:00,206.36,206.52,206.34,206.50,47720
2020/08/11,11:15:00,206.50,206.57,206.39,206.49,69841
2020/08/11,11:16:00,206.49,206.50,206.36,206.50,42335
2020/08/11,11:17:00,206.48,206.54,206.36,206.54,35382
2020/08/11,11:18:00,206.53,206.54,206.38,206.48,49051
2020/08/11,11:19:00,206.48,206.51,206.30,206.46,70449
2020/08/11,11:20:00,206.46,206.47,206.27,206.37,28360
2020/08/11,11:21:00,206.37,206.53,206.31,206.43,33737
2020/08/11,11:22:00,206.43,206.53,206.36,206.41,29674
2020/08/11,11:23:00,206.45,206.56,206.40,206.53,34627
2020/08/11,11:24:00,206.53,206.74,206.52,206.71,46060
2020/08/11,11:25:00,206.73,206.78,206.61,206.65,45065
2020/08/11,11:26:00,206.65,206.82,206.58,206.75,52268
2020/08/11,11:27:00,206.75,206.75,206.57,206.71,47221
2020/08/11,11:28:00,206.73,206.95,206.73,206.84,99065
2020/08/11,11:29:00,206.84,206.85,206.58,206.66,58810
2020/08/11,11:30:00,206.67,206.77,206.54,206.77,42006
2020/08/11,11:31:00,206.77,206.82,206.56,206.70,53564
2020/08/11,11:32:00,206.72,206.72,206.55,206.65,44367
2020/08/11,11:33:00,206.65,206.69,206.54,206.60,40544
2020/08/11,11:34:00,206.62,206.63,206.51,206.52,40898
2020/08/11,11:35:00,206.52,206.54,206.23,206.44,75317
2020/08/11,11:36:00,206.44,206.82,206.43,206.80,46525
2020/08/11,11:37:00,206.80,206.97,206.76,206.91,56418
2020/08/11,11:38:00,206.91,206.91,206.71,206.73,28179
2020/08/11,11:39:00,206.73,206.74,206.61,206.73,31404
2020/08/11,11:40:00,206.73,206.80,206.67,206.78,28400
2020/08/11,11:41:00,206.78,206.87,206.69,206.71,45904
2020/08/11,11:42:00,206.71,206.71,206.50,206.56,46345
2020/08/11,11:43:00,206.55,206.69,206.53,206.54,20585
2020/08/11,11:44:00,206.54,206.60,206.52,206.55,26751
2020/08/11,11:45:00,206.55,206.65,206.41,206.58,46468
2020/08/11,11:46:00,206.58,206.62,206.45,206.48,41490
2020/08/11,11:47:00,206.48,206.61,206.48,206.54,37420
2020/08/11,11:48:00,206.54,206.63,206.52,206.60,21725
2020/08/11,11:49:00,206.60,206.68,206.59,206.66,30202
2020/08/11,11:50:00,206.66,206.78,206.64,206.75,39663
2020/08/11,11:51:00,206.76,206.80,206.69,206.69,30036
2020/08/11,11:52:00,206.70,206.71,206.32,206.34,44275
2020/08/11,11:53:00,206.34,206.46,206.27,206.42,55934
2020/08/11,11:54:00,206.42,206.46,206.31,206.37,32525
2020/08/11,11:55:00,206.37,206.37,206.16,206.20,37039
2020/08/11,11:56:00,206.20,206.31,206.17,206.29,28709
2020/08/11,11:57:00,206.30,206.37,206.17,206.17,22888
2020/08/11,11:58:00,206.17,206.32,206.17,206.28,30046
2020/08/11,11:59:00,206.28,206.30,206.14,206.26,32876
2020/08/11,12:00:00,206.26,206.39,206.19,206.38,34883
2020/08/11,12:01:00,206.38,206.52,206.30,206.52,42412
2020/08/11,12:02:00,206.52,206.75,206.52,206.71,41047
2020/08/11,12:03:00,206.71,206.74,206.47,206.66,57328
2020/08/11,12:04:00,206.63,206.72,206.58,206.58,30054
2020/08/11,12:05:00,206.58,206.63,206.35,206.36,31764
2020/08/11,12:06:00,206.36,206.45,206.26,206.41,38077
2020/08/11,12:07:00,206.41,206.64,206.41,206.61,26385
2020/08/11,12:08:00,206.61,206.75,206.57,206.67,24499
2020/08/11,12:09:00,206.67,206.76,206.65,206.76,43284
2020/08/11,12:10:00,206.76,206.88,206.70,206.88,39966
2020/08/11,12:11:00,206.85,206.88,206.69,206.78,20280
2020/08/11,12:12:00,206.78,206.88,206.74,206.85,13663
2020/08/11,12:13:00,206.85,206.85,206.69,206.73,18146
2020/08/11,12:14:00,206.73,206.82,206.71,206.73,21200
2020/08/11,12:15:00,206.73,206.85,206.70,206.78,31811
2020/08/11,12:16:00,206.78,206.86,206.77,206.83,26031
2020/08/11,12:17:00,206.83,207.04,206.78,207.00,58300
2020/08/11,12:18:00,207.00,207.15,207.00,207.06,55741
2020/08/11,12:19:00,207.06,207.13,206.99,207.06,55790
2020/08/11,12:20:00,207.06,207.16,206.99,207.03,34229
2020/08/11,12:21:00,207.03,207.06,206.88,206.93,31855
2020/08/11,12:22:00,206.93,207.23,206.93,207.19,45196
2020/08/11,12:23:00,207.19,207.40,207.19,207.36,65171
2020/08/11,12:24:00,207.36,207.37,207.24,207.32,31749
2020/08/11,12:25:00,207.32,207.35,207.23,207.34,21447
2020/08/11,12:26:00,207.34,207.49,207.30,207.44,61135
2020/08/11,12:27:00,207.44,207.44,207.26,207.26,31564
2020/08/11,12:28:00,207.26,207.29,207.18,207.22,26539
2020/08/11,12:29:00,207.22,207.36,207.21,207.25,26604
2020/08/11,12:30:00,207.25,207.27,207.15,207.15,28588
2020/08/11,12:31:00,207.15,207.19,207.08,207.09,30524
2020/08/11,12:32:00,207.09,207.11,206.99,207.00,32694
2020/08/11,12:33:00,207.00,207.08,206.95,207.05,24402
2020/08/11,12:34:00,207.05,207.13,207.05,207.10,22860
2020/08/11,12:35:00,207.10,207.18,207.10,207.18,23280
2020/08/11,12:36:00,207.18,207.27,207.03,207.09,31901
2020/08/11,12:37:00,207.09,207.38,207.09,207.29,42973
2020/08/11,12:38:00,207.29,207.44,207.29,207.38,36137
2020/08/11,12:39:00,207.38,207.42,207.22,207.34,26490
2020/08/11,12:40:00,207.35,207.39,207.26,207.28,35314
2020/08/11,12:41:00,207.28,207.32,207.23,207.30,18956
2020/08/11,12:42:00,207.30,207.53,207.28,207.41,63495
2020/08/11,12:43:00,207.41,207.54,207.36,207.54,34856
2020/08/11,12:44:00,207.54,207.65,207.51,207.60,58643
2020/08/11,12:45:00,207.60,207.60,207.48,207.50,31905
2020/08/11,12:46:00,207.51,207.60,207.51,207.56,25084
2020/08/11,12:47:00,207.56,207.59,207.34,207.39,46333
2020/08/11,12:48:00,207.39,207.49,207.39,207.42,21701
2020/08/11,12:49:00,207.42,207.43,207.24,207.29,51405
2020/08/11,12:50:00,207.29,207.48,207.28,207.43,29858
2020/08/11,12:51:00,207.43,207.50,207.36,207.40,29744
2020/08/11,12:52:00,207.40,207.49,207.28,207.41,24760
2020/08/11,12:53:00,207.41,207.50,207.34,207.43,27709
2020/08/11,12:54:00,207.43,207.47,207.37,207.45,23225
2020/08/11,12:55:00,207.45,207.48,207.32,207.40,21769
2020/08/11,12:56:00,207.39,207.45,207.33,207.37,19703
2020/08/11,12:57:00,207.37,207.37,207.16,207.22,42333
2020/08/11,12:58:00,207.22,207.34,207.18,207.31,17206
2020/08/11,12:59:00,207.31,207.44,207.31,207.31,18123
2020/08/11,13:00:00,207.31,207.43,207.29,207.31,17230
2020/08/11,13:01:00,207.31,207.31,207.11,207.11,25449
2020/08/11,13:02:00,207.11,207.24,207.09,207.17,24725
2020/08/11,13:03:00,207.17,207.37,207.16,207.34,20143
2020/08/11,13:04:00,207.34,207.35,207.07,207.08,26092
2020/08/11,13:05:00,207.08,207.08,206.92,206.99,41890
2020/08/11,13:06:00,206.99,207.12,206.94,207.05,24682
2020/08/11,13:07:00,207.05,207.29,206.99,207.29,29305
2020/08/11,13:08:00,207.28,207.30,207.21,207.24,22206
2020/08/11,13:09:00,207.24,207.24,207.15,207.24,21458
2020/08/11,13:10:00,207.24,207.38,207.23,207.32,30617
2020/08/11,13:11:00,207.32,207.34,207.18,207.33,17927
2020/08/11,13:12:00,207.33,207.33,207.16,207.22,20529
2020/08/11,13:13:00,207.21,207.26,207.13,207.18,20013
2020/08/11,13:14:00,207.18,207.23,207.06,207.06,18551
2020/08/11,13:15:00,207.06,207.06,206.94,206.99,26445
2020/08/11,13:16:00,206.99,207.04,206.66,206.67,64549
2020/08/11,13:17:00,206.67,206.74,206.57,206.70,58354
2020/08/11,13:18:00,206.70,206.83,206.70,206.82,23114
2020/08/11,13:19:00,206.82,206.94,206.80,206.84,33757
2020/08/11,13:20:00,206.84,206.93,206.77,206.92,15286
2020/08/11,13:21:00,206.92,206.92,206.71,206.71,25801
2020/08/11,13:22:00,206.71,206.77,206.65,206.73,39340
2020/08/11,13:23:00,206.75,207.03,206.67,207.01,45561
2020/08/11,13:24:00,207.01,207.20,206.89,207.17,45688
2020/08/11,13:25:00,207.17,207.27,207.11,207.20,54041
2020/08/11,13:26:00,207.24,207.24,206.95,207.07,54770
2020/08/11,13:27:00,207.07,207.19,207.00,207.11,26109
2020/08/11,13:28:00,207.11,207.16,207.08,207.15,17017
2020/08/11,13:29:00,207.15,207.24,207.08,207.21,18710
2020/08/11,13:30:00,207.21,207.27,207.21,207.27,23111
2020/08/11,13:31:00,207.27,207.31,207.08,207.10,27520
2020/08/11,13:32:00,207.11,207.14,206.84,206.84,45608
2020/08/11,13:33:00,206.85,206.92,206.73,206.79,36754
2020/08/11,13:34:00,206.79,206.87,206.75,206.86,17522
2020/08/11,13:35:00,206.86,206.96,206.86,206.90,21692
2020/08/11,13:36:00,206.90,206.92,206.77,206.87,21968
2020/08/11,13:37:00,206.87,206.88,206.78,206.81,14544
2020/08/11,13:38:00,206.81,207.00,206.80,206.98,42565
2020/08/11,13:39:00,206.98,207.10,206.97,207.04,39610
2020/08/11,13:40:00,207.04,207.04,206.85,206.90,28936
2020/08/11,13:41:00,206.90,207.00,206.75,206.86,34605
2020/08/11,13:42:00,206.86,206.90,206.75,206.77,16140
2020/08/11,13:43:00,206.77,206.93,206.73,206.91,19826
2020/08/11,13:44:00,206.91,206.92,206.77,206.82,11591
2020/08/11,13:45:00,206.83,206.84,206.72,206.82,23510
2020/08/11,13:46:00,206.82,206.95,206.82,206.89,21164
2020/08/11,13:47:00,206.89,206.89,206.79,206.80,16032
2020/08/11,13:48:00,206.80,206.85,206.72,206.72,22281
2020/08/11,13:49:00,206.71,206.73,206.48,206.54,65866
2020/08/11,13:50:00,206.54,206.61,206.44,206.46,32016
2020/08/11,13:51:00,206.46,206.62,206.41,206.62,24563
2020/08/11,13:52:00,206.63,206.69,206.56,206.64,27336
2020/08/11,13:53:00,206.64,206.69,206.58,206.69,16685
2020/08/11,13:54:00,206.69,206.78,206.66,206.74,27307
2020/08/11,13:55:00,206.74,206.78,206.60,206.64,24549
2020/08/11,13:56:00,206.64,206.67,206.55,206.56,20889
2020/08/11,13:57:00,206.56,206.64,206.53,206.61,31841
2020/08/11,13:58:00,206.61,206.76,206.61,206.76,17547
2020/08/11,13:59:00,206.76,206.85,206.76,206.79,15332
2020/08/11,14:00:00,206.79,206.80,206.72,206.76,18923
2020/08/11,14:01:00,206.76,206.80,206.74,206.79,27482
2020/08/11,14:02:00,206.79,206.86,206.71,206.85,20458
2020/08/11,14:03:00,206.85,207.01,206.83,206.99,33495
2020/08/11,14:04:00,206.97,206.97,206.80,206.82,15770
2020/08/11,14:05:00,206.82,206.85,206.73,206.80,28447
2020/08/11,14:06:00,206.80,206.91,206.80,206.87,20373
2020/08/11,14:07:00,206.87,206.95,206.86,206.92,28282
2020/08/11,14:08:00,206.92,206.98,206.87,206.92,18541
2020/08/11,14:09:00,206.92,206.97,206.75,206.81,38856
2020/08/11,14:10:00,206.81,206.96,206.80,206.95,17111
2020/08/11,14:11:00,206.95,207.00,206.82,206.84,30210
2020/08/11,14:12:00,206.84,206.86,206.69,206.69,23312
2020/08/11,14:13:00,206.69,206.72,206.51,206.51,44568
2020/08/11,14:14:00,206.52,206.61,206.48,206.50,62808
2020/08/11,14:15:00,206.48,206.53,206.21,206.22,57749
2020/08/11,14:16:00,206.22,206.32,206.10,206.12,47867
2020/08/11,14:17:00,206.12,206.16,205.94,205.99,129847
2020/08/11,14:18:00,205.99,206.20,205.95,206.13,49972
2020/08/11,14:19:00,206.13,206.20,206.11,206.20,25173
2020/08/11,14:20:00,206.20,206.29,206.13,206.18,47316
2020/08/11,14:21:00,206.18,206.18,206.06,206.14,36011
2020/08/11,14:22:00,206.14,206.28,206.08,206.26,43015
2020/08/11,14:23:00,206.26,206.36,206.20,206.27,39951
2020/08/11,14:24:00,206.26,206.34,206.20,206.29,26485
2020/08/11,14:25:00,206.29,206.32,206.18,206.18,19457
2020/08/11,14:26:00,206.17,206.20,206.11,206.12,32915
2020/08/11,14:27:00,206.11,206.27,206.05,206.20,48969
2020/08/11,14:28:00,206.20,206.28,206.13,206.15,38060
2020/08/11,14:29:00,206.15,206.20,205.99,206.03,75834
2020/08/11,14:30:00,206.03,206.12,205.98,206.06,38137
2020/08/11,14:31:00,206.06,206.15,205.84,205.88,58715
2020/08/11,14:32:00,205.88,205.88,205.74,205.87,61396
2020/08/11,14:33:00,205.87,206.01,205.86,205.97,37645
2020/08/11,14:34:00,205.97,206.10,205.96,206.09,41249
2020/08/11,14:35:00,206.09,206.22,206.08,206.14,38327
2020/08/11,14:36:00,206.14,206.35,206.04,206.29,72618
2020/08/11,14:37:00,206.29,206.30,205.84,205.84,52785
2020/08/11,14:38:00,205.84,205.97,205.78,205.97,46807
2020/08/11,14:39:00,205.96,206.06,205.88,206.01,38596
2020/08/11,14:40:00,206.00,206.10,205.98,206.00,24856
2020/08/11,14:41:00,206.00,206.27,205.94,206.17,39381
2020/08/11,14:42:00,206.17,206.29,206.17,206.20,29859
2020/08/11,14:43:00,206.20,206.28,206.01,206.19,71290
2020/08/11,14:44:00,206.19,206.37,206.16,206.34,27854
2020/08/11,14:45:00,206.32,206.39,206.27,206.27,26569
2020/08/11,14:46:00,206.27,206.28,206.04,206.09,33472
2020/08/11,14:47:00,206.11,206.32,206.11,206.28,30327
2020/08/11,14:48:00,206.28,206.46,206.20,206.34,38369
2020/08/11,14:49:00,206.34,206.42,206.23,206.30,45747
2020/08/11,14:50:00,206.30,206.47,206.30,206.43,27569
2020/08/11,14:51:00,206.40,206.51,206.31,206.33,29816
2020/08/11,14:52:00,206.33,206.33,206.12,206.21,43676
2020/08/11,14:53:00,206.21,206.26,206.08,206.15,25367
2020/08/11,14:54:00,206.15,206.43,206.13,206.40,31347
2020/08/11,14:55:00,206.40,206.54,206.38,206.47,32374
2020/08/11,14:56:00,206.46,206.52,206.39,206.44,60382
2020/08/11,14:57:00,206.44,206.44,206.24,206.30,65650
2020/08/11,14:58:00,206.28,206.36,206.22,206.32,83231
2020/08/11,14:59:00,206.32,206.54,206.32,206.50,47351
2020/08/11,15:00:00,206.50,206.60,206.45,206.54,35563
2020/08/11,15:01:00,206.54,206.67,206.43,206.65,49717
2020/08/11,15:02:00,206.65,206.67,206.55,206.67,35067
2020/08/11,15:03:00,206.67,206.67,206.50,206.56,29774
2020/08/11,15:04:00,206.56,206.63,206.37,206.59,41677
2020/08/11,15:05:00,206.57,206.58,206.05,206.09,59148
2020/08/11,15:06:00,206.10,206.19,205.83,205.98,123916
2020/08/11,15:07:00,206.00,206.20,205.94,205.98,58956
2020/08/11,15:08:00,205.99,206.17,205.97,206.07,52901
2020/08/11,15:09:00,206.07,206.12,205.88,205.91,52234
2020/08/11,15:10:00,205.91,205.94,205.61,205.65,69336
2020/08/11,15:11:00,205.65,205.81,205.55,205.80,72065
2020/08/11,15:12:00,205.80,205.97,205.78,205.81,81046
2020/08/11,15:13:00,205.81,205.92,205.72,205.92,44602
2020/08/11,15:14:00,205.92,206.00,205.84,205.93,42069
2020/08/11,15:15:00,205.93,205.94,205.51,205.57,110674
2020/08/11,15:16:00,205.57,205.66,205.38,205.49,73810
2020/08/11,15:17:00,205.49,205.58,204.94,204.95,235157
2020/08/11,15:18:00,205.00,205.13,204.76,204.76,106065
2020/08/11,15:19:00,204.76,204.85,204.50,204.57,114653
2020/08/11,15:20:00,204.57,204.60,204.29,204.55,102332
2020/08/11,15:21:00,204.55,204.94,204.51,204.89,97708
2020/08/11,15:22:00,204.89,205.06,204.83,205.03,98150
2020/08/11,15:23:00,205.03,205.20,204.94,204.95,68555
2020/08/11,15:24:00,204.95,205.01,204.75,204.76,54825
2020/08/11,15:25:00,204.77,204.77,204.53,204.54,67411
2020/08/11,15:26:00,204.54,204.98,204.54,204.94,63934
2020/08/11,15:27:00,204.96,205.17,204.88,205.17,54293
2020/08/11,15:28:00,205.18,205.29,205.11,205.26,73725
2020/08/11,15:29:00,205.26,205.31,205.16,205.31,72119
2020/08/11,15:30:00,205.30,205.44,205.25,205.28,59596
2020/08/11,15:31:00,205.28,205.31,205.03,205.08,64857
2020/08/11,15:32:00,205.08,205.22,204.99,205.02,63586
2020/08/11,15:33:00,205.02,205.07,204.72,204.75,56265
2020/08/11,15:34:00,204.75,204.83,204.57,204.60,61456
2020/08/11,15:35:00,204.58,204.72,204.48,204.48,69303
2020/08/11,15:36:00,204.48,204.83,204.48,204.81,54232
2020/08/11,15:37:00,204.81,205.15,204.80,205.11,73815
2020/08/11,15:38:00,205.11,205.14,204.97,204.99,52098
2020/08/11,15:39:00,204.99,205.00,204.70,204.70,57046
2020/08/11,15:40:00,204.70,204.84,204.50,204.84,84178
2020/08/11,15:41:00,204.84,205.01,204.58,204.69,67285
2020/08/11,15:42:00,204.69,204.78,204.43,204.65,79630
2020/08/11,15:43:00,204.63,204.76,204.44,204.62,85917
2020/08/11,15:44:00,204.62,204.73,204.50,204.52,65004
2020/08/11,15:45:00,204.52,204.70,204.51,204.64,65614
2020/08/11,15:46:00,204.64,204.67,204.22,204.22,150929
2020/08/11,15:47:00,204.22,204.33,204.04,204.08,145892
2020/08/11,15:48:00,204.08,204.16,204.00,204.03,126473
2020/08/11,15:49:00,204.03,204.20,204.00,204.11,150183
2020/08/11,15:50:00,204.11,204.18,204.01,204.01,102654
2020/08/11,15:51:00,204.01,204.01,203.52,203.59,365201
2020/08/11,15:52:00,203.48,203.92,203.48,203.80,264852
2020/08/11,15:53:00,203.66,203.89,203.59,203.65,202841
2020/08/11,15:54:00,203.36,203.45,203.21,203.27,188549
2020/08/11,15:55:00,203.30,203.58,203.28,203.57,163464
2020/08/11,15:56:00,203.28,203.74,203.24,203.38,690909
2020/08/12,09:31:00,205.29,205.43,204.75,204.95,164363
2020/08/12,09:32:00,204.95,206.00,204.95,205.13,152230
2020/08/12,09:33:00,205.13,205.78,205.08,205.58,145524
2020/08/12,09:34:00,205.56,205.83,205.04,205.19,120452
2020/08/12,09:35:00,205.19,205.70,205.19,205.23,134026
2020/08/12,09:36:00,205.23,205.84,205.23,205.68,152260
2020/08/12,09:37:00,205.68,205.87,205.46,205.72,95766
2020/08/12,09:38:00,205.72,205.94,205.54,205.57,106521
2020/08/12,09:39:00,205.57,205.86,205.53,205.57,103023
2020/08/12,09:40:00,205.57,205.90,205.48,205.90,102732
2020/08/12,09:41:00,205.90,206.13,205.45,205.50,173075
2020/08/12,09:42:00,205.50,205.54,205.22,205.25,117238
2020/08/12,09:43:00,205.25,205.49,205.16,205.34,76286
2020/08/12,09:44:00,205.33,205.46,205.15,205.19,61565
2020/08/12,09:45:00,205.19,205.54,205.07,205.40,90315
2020/08/12,09:46:00,205.40,205.62,205.28,205.51,69950
2020/08/12,09:47:00,205.51,205.53,205.30,205.37,51913
2020/08/12,09:48:00,205.37,205.48,205.34,205.46,69788
2020/08/12,09:49:00,205.48,205.95,205.48,205.88,144557
2020/08/12,09:50:00,205.88,206.30,205.84,206.27,138010
2020/08/12,09:51:00,206.27,206.28,205.91,206.03,99518
2020/08/12,09:52:00,206.07,206.13,205.93,206.10,63487
2020/08/12,09:53:00,206.10,206.47,206.07,206.32,124217
2020/08/12,09:54:00,206.32,206.74,206.30,206.69,111933
2020/08/12,09:55:00,206.69,206.72,206.54,206.54,85848
2020/08/12,09:56:00,206.53,206.84,206.51,206.81,117832
2020/08/12,09:57:00,206.81,206.93,206.65,206.85,105848
2020/08/12,09:58:00,206.85,206.93,206.09,206.80,130805
2020/08/12,09:59:00,206.80,207.04,206.80,207.02,111090
2020/08/12,10:00:00,207.02,207.15,207.02,207.11,80789
2020/08/12,10:01:00,207.11,207.22,206.93,206.98,91890
2020/08/12,10:02:00,206.98,207.31,206.94,207.08,63460
2020/08/12,10:03:00,207.08,207.37,207.00,207.34,73045
2020/08/12,10:04:00,207.34,207.43,207.11,207.17,82307
2020/08/12,10:05:00,207.17,207.33,207.04,207.22,52867
2020/08/12,10:06:00,207.22,207.41,207.22,207.26,95051
2020/08/12,10:07:00,207.26,207.37,207.14,207.23,49084
2020/08/12,10:08:00,207.23,207.33,207.15,207.20,41046
2020/08/12,10:09:00,207.20,207.20,206.82,206.95,67573
2020/08/12,10:10:00,206.96,207.02,206.84,206.90,101729
2020/08/12,10:11:00,206.90,207.11,206.86,207.00,76836
2020/08/12,10:12:00,207.00,207.07,206.91,206.96,42237
2020/08/12,10:13:00,206.96,207.03,206.66,206.78,58856
2020/08/12,10:14:00,206.78,207.09,206.76,207.07,55812
2020/08/12,10:15:00,207.07,207.14,207.01,207.13,54529
2020/08/12,10:16:00,207.14,207.32,207.12,207.28,69911
2020/08/12,10:17:00,207.28,207.48,207.28,207.47,56961
2020/08/12,10:18:00,207.47,207.53,207.33,207.38,77322
2020/08/12,10:19:00,207.36,207.44,207.19,207.22,66625
2020/08/12,10:20:00,207.22,207.30,207.10,207.22,60837
2020/08/12,10:21:00,207.22,207.48,207.22,207.33,47405
2020/08/12,10:22:00,207.33,207.43,207.23,207.31,38627
2020/08/12,10:23:00,207.31,207.52,207.31,207.46,69846
2020/08/12,10:24:00,207.47,207.67,207.44,207.66,90712
2020/08/12,10:25:00,207.65,208.04,207.60,208.02,158945
2020/08/12,10:26:00,208.02,208.23,208.02,208.20,145830
2020/08/12,10:27:00,208.20,208.50,208.13,208.48,141911
2020/08/12,10:28:00,208.48,208.73,208.35,208.69,146606
2020/08/12,10:29:00,208.69,208.95,208.60,208.79,166558
2020/08/12,10:30:00,208.79,208.97,208.65,208.68,201542
2020/08/12,10:31:00,208.68,208.88,208.66,208.73,145274
2020/08/12,10:32:00,208.73,208.77,208.42,208.66,120002
2020/08/12,10:33:00,208.66,208.77,208.55,208.70,79945
2020/08/12,10:34:00,208.70,209.02,208.66,208.99,175759
2020/08/12,10:35:00,208.99,208.99,208.74,208.74,67074
2020/08/12,10:36:00,208.73,208.81,208.47,208.51,107286
2020/08/12,10:37:00,208.49,208.63,208.40,208.51,114623
2020/08/12,10:38:00,208.51,208.57,208.42,208.46,65819
2020/08/12,10:39:00,208.46,208.53,208.31,208.40,83112
2020/08/12,10:40:00,208.40,208.57,208.38,208.53,51040
2020/08/12,10:41:00,208.53,208.77,208.53,208.76,101982
2020/08/12,10:42:00,208.76,208.77,208.45,208.52,57746
2020/08/12,10:43:00,208.53,208.63,208.41,208.46,57388
2020/08/12,10:44:00,208.46,208.47,208.30,208.43,63648
2020/08/12,10:45:00,208.43,208.69,208.34,208.67,94861
2020/08/12,10:46:00,208.67,208.86,208.62,208.84,67172
2020/08/12,10:47:00,208.84,208.84,208.56,208.56,42080
2020/08/12,10:48:00,208.56,208.69,208.54,208.68,35249
2020/08/12,10:49:00,208.68,208.68,208.44,208.53,74995
2020/08/12,10:50:00,208.52,208.58,208.11,208.11,79608
2020/08/12,10:51:00,208.11,208.32,208.11,208.25,92713
2020/08/12,10:52:00,208.25,208.79,208.23,208.79,91116
2020/08/12,10:53:00,208.78,208.89,208.68,208.83,96513
2020/08/12,10:54:00,208.84,208.95,208.84,208.89,63284
2020/08/12,10:55:00,208.89,208.93,208.84,208.88,50810
2020/08/12,10:56:00,208.88,208.91,208.81,208.90,52312
2020/08/12,10:57:00,208.90,209.13,208.87,209.00,133041
2020/08/12,10:58:00,209.02,209.09,208.92,209.06,68661
2020/08/12,10:59:00,209.05,209.07,208.86,208.91,56228
2020/08/12,11:00:00,208.91,208.95,208.62,208.67,53695
2020/08/12,11:01:00,208.67,208.77,208.60,208.66,53398
2020/08/12,11:02:00,208.66,208.69,208.54,208.58,65372
2020/08/12,11:03:00,208.58,208.58,208.29,208.29,55376
2020/08/12,11:04:00,208.29,208.59,208.29,208.56,56834
2020/08/12,11:05:00,208.56,208.63,208.52,208.56,32313
2020/08/12,11:06:00,208.56,208.85,208.52,208.58,53028
2020/08/12,11:07:00,208.57,208.70,208.52,208.67,50933
2020/08/12,11:08:00,208.67,208.68,208.55,208.61,36684
2020/08/12,11:09:00,208.61,208.74,208.56,208.71,39736
2020/08/12,11:10:00,208.71,208.79,208.65,208.72,43553
2020/08/12,11:11:00,208.72,208.85,208.71,208.77,41679
2020/08/12,11:12:00,208.80,208.80,208.68,208.68,29226
2020/08/12,11:13:00,208.68,208.84,208.62,208.84,39590
2020/08/12,11:14:00,208.84,208.94,208.80,208.88,48559
2020/08/12,11:15:00,208.88,208.95,208.81,208.90,53851
2020/08/12,11:16:00,208.90,209.07,208.88,208.89,99180
2020/08/12,11:17:00,208.89,208.97,208.79,208.88,44939
2020/08/12,11:18:00,208.88,209.07,208.88,209.03,45724
2020/08/12,11:19:00,209.03,209.31,209.01,209.31,70889
2020/08/12,11:20:00,209.30,209.42,209.28,209.37,77036
2020/08/12,11:21:00,209.37,209.49,209.27,209.27,69194
2020/08/12,11:22:00,209.27,209.27,209.12,209.17,61989
2020/08/12,11:23:00,209.17,209.22,209.06,209.15,49981
2020/08/12,11:24:00,209.15,209.20,209.07,209.12,51219
2020/08/12,11:25:00,209.11,209.18,209.07,209.17,39456
2020/08/12,11:26:00,209.17,209.28,209.15,209.19,46948
2020/08/12,11:27:00,209.18,209.19,209.04,209.09,29251
2020/08/12,11:28:00,209.07,209.18,209.03,209.13,46625
2020/08/12,11:29:00,209.12,209.15,209.03,209.10,40370
2020/08/12,11:30:00,209.10,209.12,208.91,208.91,63457
2020/08/12,11:31:00,208.91,209.07,208.91,209.04,74767
2020/08/12,11:32:00,209.04,209.17,209.03,209.05,58637
2020/08/12,11:33:00,209.05,209.05,208.85,208.95,58590
2020/08/12,11:34:00,208.95,209.04,208.92,208.93,27756
2020/08/12,11:35:00,208.93,208.97,208.72,208.76,71234
2020/08/12,11:36:00,208.76,208.96,208.76,208.94,39963
2020/08/12,11:37:00,208.94,208.99,208.83,208.83,47204
2020/08/12,11:38:00,208.83,208.85,208.67,208.73,46989
2020/08/12,11:39:00,208.73,208.89,208.71,208.87,35087
2020/08/12,11:40:00,208.87,208.98,208.86,208.95,32353
2020/08/12,11:41:00,208.95,208.99,208.86,208.94,29487
2020/08/12,11:42:00,208.94,209.00,208.89,209.00,52918
2020/08/12,11:43:00,209.00,209.00,208.94,208.97,36238
2020/08/12,11:44:00,208.97,209.00,208.84,208.97,37775
2020/08/12,11:45:00,208.97,209.03,208.91,208.94,38703
2020/08/12,11:46:00,208.94,209.14,208.92,209.14,58013
2020/08/12,11:47:00,209.15,209.40,209.13,209.38,84318
2020/08/12,11:48:00,209.38,209.43,209.25,209.32,49870
2020/08/12,11:49:00,209.32,209.37,209.19,209.25,46189
2020/08/12,11:50:00,209.25,209.30,209.20,209.21,25900
2020/08/12,11:51:00,209.21,209.33,209.13,209.32,44192
2020/08/12,11:52:00,209.32,209.37,209.26,209.33,36348
2020/08/12,11:53:00,209.33,209.37,209.22,209.23,35121
2020/08/12,11:54:00,209.23,209.29,209.17,209.27,23672
2020/08/12,11:55:00,209.28,209.30,209.12,209.26,31915
2020/08/12,11:56:00,209.26,209.38,209.25,209.36,42885
2020/08/12,11:57:00,209.36,209.47,209.33,209.39,50258
2020/08/12,11:58:00,209.39,209.51,209.39,209.48,86516
2020/08/12,11:59:00,209.48,209.70,209.46,209.67,82993
2020/08/12,12:00:00,209.65,209.66,209.42,209.49,51722
2020/08/12,12:01:00,209.49,209.58,209.46,209.58,45463
2020/08/12,12:02:00,209.58,209.70,209.55,209.67,53070
2020/08/12,12:03:00,209.66,209.75,209.64,209.64,60290
2020/08/12,12:04:00,209.64,209.69,209.58,209.62,30370
2020/08/12,12:05:00,209.62,209.62,209.52,209.57,38064
2020/08/12,12:06:00,209.57,209.72,209.57,209.65,44554
2020/08/12,12:07:00,209.67,209.80,209.66,209.74,57041
2020/08/12,12:08:00,209.74,209.81,209.73,209.80,28768
2020/08/12,12:09:00,209.80,209.81,209.70,209.73,48371
2020/08/12,12:10:00,209.73,209.80,209.73,209.77,28693
2020/08/12,12:11:00,209.77,209.83,209.60,209.63,59961
2020/08/12,12:12:00,209.63,209.66,209.46,209.64,62534
2020/08/12,12:13:00,209.64,209.76,209.61,209.74,48610
2020/08/12,12:14:00,209.74,209.76,209.66,209.66,53271
2020/08/12,12:15:00,209.66,209.72,209.58,209.63,29630
2020/08/12,12:16:00,209.63,209.68,209.55,209.65,51657
2020/08/12,12:17:00,209.63,209.66,209.52,209.52,37528
2020/08/12,12:18:00,209.51,209.62,209.48,209.56,58177
2020/08/12,12:19:00,209.56,209.62,209.38,209.38,52749
2020/08/12,12:20:00,209.38,209.45,209.34,209.38,84687
2020/08/12,12:21:00,209.38,209.57,209.35,209.52,56632
2020/08/12,12:22:00,209.52,209.66,209.51,209.63,44657
2020/08/12,12:23:00,209.63,209.63,209.49,209.54,39904
2020/08/12,12:24:00,209.53,209.60,209.52,209.58,27240
2020/08/12,12:25:00,209.58,209.64,209.51,209.63,52518
2020/08/12,12:26:00,209.62,209.62,209.27,209.30,65932
2020/08/12,12:27:00,209.30,209.50,209.30,209.49,43005
2020/08/12,12:28:00,209.49,209.63,209.48,209.60,34065
2020/08/12,12:29:00,209.60,209.70,209.56,209.59,41508
2020/08/12,12:30:00,209.59,209.74,209.59,209.71,90681
2020/08/12,12:31:00,209.71,209.75,209.51,209.56,44802
2020/08/12,12:32:00,209.56,209.58,209.35,209.42,53877
2020/08/12,12:33:00,209.44,209.55,209.44,209.55,38946
2020/08/12,12:34:00,209.55,209.64,209.53,209.54,43547
2020/08/12,12:35:00,209.54,209.54,209.43,209.47,40675
2020/08/12,12:36:00,209.47,209.54,209.38,209.45,23460
2020/08/12,12:37:00,209.44,209.51,209.42,209.50,18753
2020/08/12,12:38:00,209.51,209.56,209.43,209.46,51373
2020/08/12,12:39:00,209.46,209.50,209.41,209.48,49137
2020/08/12,12:40:00,209.49,209.57,209.46,209.54,38698
2020/08/12,12:41:00,209.54,209.60,209.49,209.57,31823
2020/08/12,12:42:00,209.56,209.57,209.52,209.55,13320
2020/08/12,12:43:00,209.54,209.59,209.53,209.53,19240
2020/08/12,12:44:00,209.53,209.54,209.42,209.43,29053
2020/08/12,12:45:00,209.43,209.50,209.41,209.41,34136
2020/08/12,12:46:00,209.41,209.44,209.19,209.19,46070
2020/08/12,12:47:00,209.19,209.32,209.14,209.14,30915
2020/08/12,12:48:00,209.14,209.16,208.96,208.98,72202
2020/08/12,12:49:00,208.98,209.02,208.87,208.92,46690
2020/08/12,12:50:00,208.92,208.93,208.73,208.91,85369
2020/08/12,12:51:00,208.91,208.96,208.85,208.95,42856
2020/08/12,12:52:00,208.95,208.99,208.84,208.87,75706
2020/08/12,12:53:00,208.87,208.87,208.79,208.84,33543
2020/08/12,12:54:00,208.84,208.96,208.81,208.92,24573
2020/08/12,12:55:00,208.92,208.94,208.84,208.86,28053
2020/08/12,12:56:00,208.86,208.95,208.86,208.94,20602
2020/08/12,12:57:00,208.94,208.97,208.68,208.69,48216
2020/08/12,12:58:00,208.69,208.80,208.68,208.73,36820
2020/08/12,12:59:00,208.73,208.87,208.71,208.86,31464
2020/08/12,13:00:00,208.86,208.86,208.70,208.80,32985
2020/08/12,13:01:00,208.80,209.00,208.78,209.00,51783
2020/08/12,13:02:00,209.00,209.14,208.99,209.14,41319
2020/08/12,13:03:00,209.14,209.28,209.12,209.26,30451
2020/08/12,13:04:00,209.26,209.28,209.11,209.14,44923
2020/08/12,13:05:00,209.14,209.15,208.96,208.96,45079
2020/08/12,13:06:00,208.96,209.07,208.93,209.07,33980
2020/08/12,13:07:00,209.07,209.18,209.05,209.16,36212
2020/08/12,13:08:00,209.16,209.22,209.13,209.16,32218
2020/08/12,13:09:00,209.16,209.16,209.06,209.12,18788
2020/08/12,13:10:00,209.12,209.18,209.08,209.09,25530
2020/08/12,13:11:00,209.09,209.26,209.09,209.21,40895
2020/08/12,13:12:00,209.20,209.34,209.17,209.31,31288
2020/08/12,13:13:00,209.31,209.33,209.30,209.33,38659
2020/08/12,13:14:00,209.33,209.50,209.27,209.47,40012
2020/08/12,13:15:00,209.47,209.55,209.43,209.45,35945
2020/08/12,13:16:00,209.45,209.45,209.33,209.37,27423
2020/08/12,13:17:00,209.37,209.41,209.28,209.39,38588
2020/08/12,13:18:00,209.39,209.39,209.06,209.08,54620
2020/08/12,13:19:00,209.08,209.08,208.75,208.80,50798
2020/08/12,13:20:00,208.81,208.96,208.81,208.91,43912
2020/08/12,13:21:00,208.91,209.03,208.90,209.01,27274
2020/08/12,13:22:00,209.00,209.05,208.95,209.03,25631
2020/08/12,13:23:00,209.03,209.03,208.96,208.97,25019
2020/08/12,13:24:00,208.96,209.01,208.87,208.92,25846
2020/08/12,13:25:00,208.92,209.02,208.89,208.94,18159
2020/08/12,13:26:00,208.92,209.04,208.87,208.97,24542
2020/08/12,13:27:00,208.97,209.00,208.84,208.92,30932
2020/08/12,13:28:00,208.92,208.93,208.61,208.74,55883
2020/08/12,13:29:00,208.74,208.80,208.64,208.64,38946
2020/08/12,13:30:00,208.65,208.77,208.65,208.73,26906
2020/08/12,13:31:00,208.73,208.79,208.65,208.66,26388
2020/08/12,13:32:00,208.66,208.74,208.59,208.68,38328
2020/08/12,13:33:00,208.68,208.87,208.68,208.86,49478
2020/08/12,13:34:00,208.86,208.86,208.71,208.72,27710
2020/08/12,13:35:00,208.72,208.73,208.61,208.63,29095
2020/08/12,13:36:00,208.63,208.72,208.58,208.72,36006
2020/08/12,13:37:00,208.72,208.85,208.72,208.83,30090
2020/08/12,13:38:00,208.82,208.86,208.79,208.83,20154
2020/08/12,13:39:00,208.83,209.02,208.83,209.01,46804
2020/08/12,13:40:00,209.01,209.05,208.92,209.00,43856
2020/08/12,13:41:00,209.00,209.11,208.96,209.11,41369
2020/08/12,13:42:00,209.11,209.30,209.10,209.29,58274
2020/08/12,13:43:00,209.29,209.37,209.29,209.33,36856
2020/08/12,13:44:00,209.33,209.41,209.33,209.38,31845
2020/08/12,13:45:00,209.38,209.45,209.35,209.43,57961
2020/08/12,13:46:00,209.44,209.50,209.41,209.48,40180
2020/08/12,13:47:00,209.48,209.62,209.45,209.62,59725
2020/08/12,13:48:00,209.62,209.73,209.59,209.71,48084
2020/08/12,13:49:00,209.71,209.71,209.60,209.61,35807
2020/08/12,13:50:00,209.61,209.67,209.58,209.62,30375
2020/08/12,13:51:00,209.62,209.66,209.48,209.62,109057
2020/08/12,13:52:00,209.62,209.74,209.55,209.69,42708
2020/08/12,13:53:00,209.69,209.72,209.66,209.68,27500
2020/08/12,13:54:00,209.68,209.70,209.61,209.63,32953
2020/08/12,13:55:00,209.64,209.67,209.63,209.63,23506
2020/08/12,13:56:00,209.63,209.72,209.63,209.69,35510
2020/08/12,13:57:00,209.69,209.90,209.69,209.90,119746
2020/08/12,13:58:00,209.90,209.92,209.80,209.88,51383
2020/08/12,13:59:00,209.89,209.96,209.84,209.95,28620
2020/08/12,14:00:00,209.95,210.15,209.95,210.07,224363
2020/08/12,14:01:00,210.07,210.28,210.05,210.12,126279
2020/08/12,14:02:00,210.12,210.22,210.09,210.11,81110
2020/08/12,14:03:00,210.12,210.20,210.06,210.11,69230
2020/08/12,14:04:00,210.11,210.11,210.02,210.03,63279
2020/08/12,14:05:00,210.03,210.10,209.94,210.09,49859
2020/08/12,14:06:00,210.09,210.11,209.89,210.05,63152
2020/08/12,14:07:00,210.04,210.07,209.89,209.93,43420
2020/08/12,14:08:00,209.93,209.95,209.80,209.86,45056
2020/08/12,14:09:00,209.85,209.95,209.85,209.93,36321
2020/08/12,14:10:00,209.93,209.96,209.86,209.90,51493
2020/08/12,14:11:00,209.90,209.93,209.82,209.82,49037
2020/08/12,14:12:00,209.82,209.90,209.82,209.83,41137
2020/08/12,14:13:00,209.83,209.93,209.83,209.88,25317
2020/08/12,14:14:00,209.88,209.97,209.88,209.95,25481
2020/08/12,14:15:00,209.96,210.02,209.85,209.86,34049
2020/08/12,14:16:00,209.86,209.96,209.86,209.92,27917
2020/08/12,14:17:00,209.92,209.97,209.86,209.88,38666
2020/08/12,14:18:00,209.88,209.91,209.76,209.80,42651
2020/08/12,14:19:00,209.80,209.97,209.77,209.95,39143
2020/08/12,14:20:00,209.94,210.05,209.80,209.84,70558
2020/08/12,14:21:00,209.83,209.94,209.77,209.91,58313
2020/08/12,14:22:00,209.91,210.04,209.87,210.02,40498
2020/08/12,14:23:00,210.02,210.17,210.02,210.14,62161
2020/08/12,14:24:00,210.14,210.18,210.07,210.15,42308
2020/08/12,14:25:00,210.15,210.26,210.13,210.19,37720
2020/08/12,14:26:00,210.18,210.18,210.04,210.06,43698
2020/08/12,14:27:00,210.06,210.16,210.03,210.13,36117
2020/08/12,14:28:00,210.13,210.14,210.05,210.05,24330
2020/08/12,14:29:00,210.05,210.12,210.02,210.12,31755
2020/08/12,14:30:00,210.12,210.13,209.94,209.95,45671
2020/08/12,14:31:00,209.95,210.08,209.95,210.02,50656
2020/08/12,14:32:00,210.02,210.06,209.97,210.02,38715
2020/08/12,14:33:00,210.03,210.10,210.03,210.06,30747
2020/08/12,14:34:00,210.06,210.06,209.91,209.96,45102
2020/08/12,14:35:00,209.96,210.04,209.89,209.89,40278
2020/08/12,14:36:00,209.89,209.97,209.85,209.97,38575
2020/08/12,14:37:00,209.97,209.97,209.87,209.96,25087
2020/08/12,14:38:00,209.96,210.01,209.85,209.86,37981
2020/08/12,14:39:00,209.86,210.02,209.86,209.91,41170
2020/08/12,14:40:00,209.91,209.92,209.80,209.81,33066
2020/08/12,14:41:00,209.81,209.91,209.72,209.79,49527
2020/08/12,14:42:00,209.79,209.90,209.73,209.74,38959
2020/08/12,14:43:00,209.74,209.75,209.68,209.69,39045
2020/08/12,14:44:00,209.69,209.78,209.68,209.78,24627
2020/08/12,14:45:00,209.78,209.78,209.55,209.66,48755
2020/08/12,14:46:00,209.66,209.69,209.56,209.60,49688
2020/08/12,14:47:00,209.60,209.67,209.48,209.54,44597
2020/08/12,14:48:00,209.54,209.58,209.40,209.42,55717
2020/08/12,14:49:00,209.42,209.47,209.22,209.32,118167
2020/08/12,14:50:00,209.32,209.39,209.26,209.30,47971
2020/08/12,14:51:00,209.30,209.43,209.23,209.43,60832
2020/08/12,14:52:00,209.43,209.54,209.43,209.48,44562
2020/08/12,14:53:00,209.48,209.53,209.42,209.47,35932
2020/08/12,14:54:00,209.47,209.47,209.14,209.14,54307
2020/08/12,14:55:00,209.14,209.24,209.10,209.10,60122
2020/08/12,14:56:00,209.10,209.31,209.09,209.28,35537
2020/08/12,14:57:00,209.29,209.33,209.17,209.26,40140
2020/08/12,14:58:00,209.26,209.29,209.17,209.19,30546
2020/08/12,14:59:00,209.19,209.41,209.12,209.41,67673
2020/08/12,15:00:00,209.41,209.50,209.39,209.41,36365
2020/08/12,15:01:00,209.41,209.58,209.40,209.42,54956
2020/08/12,15:02:00,209.42,209.52,209.37,209.52,31288
2020/08/12,15:03:00,209.52,209.60,209.52,209.54,33420
2020/08/12,15:04:00,209.54,209.55,209.43,209.51,32550
2020/08/12,15:05:00,209.51,209.51,209.41,209.44,34499
2020/08/12,15:06:00,209.44,209.56,209.44,209.52,36280
2020/08/12,15:07:00,209.52,209.65,209.50,209.54,60860
2020/08/12,15:08:00,209.54,209.65,209.48,209.60,36356
2020/08/12,15:09:00,209.59,209.60,209.43,209.44,44027
2020/08/12,15:10:00,209.44,209.54,209.41,209.42,47852
2020/08/12,15:11:00,209.42,209.62,209.35,209.56,53613
2020/08/12,15:12:00,209.56,209.62,209.51,209.57,42254
2020/08/12,15:13:00,209.57,209.73,209.56,209.71,50606
2020/08/12,15:14:00,209.71,209.86,209.61,209.79,87858
2020/08/12,15:15:00,209.79,209.93,209.77,209.93,67815
2020/08/12,15:16:00,209.93,209.93,209.60,209.69,81141
2020/08/12,15:17:00,209.69,209.79,209.68,209.72,40926
2020/08/12,15:18:00,209.72,209.79,209.66,209.70,48172
2020/08/12,15:19:00,209.70,209.80,209.70,209.72,35686
2020/08/12,15:20:00,209.72,209.84,209.68,209.83,37752
2020/08/12,15:21:00,209.83,209.84,209.69,209.71,43261
2020/08/12,15:22:00,209.71,209.71,209.46,209.52,50788
2020/08/12,15:23:00,209.52,209.55,209.47,209.54,40653
2020/08/12,15:24:00,209.54,209.68,209.53,209.65,46574
2020/08/12,15:25:00,209.65,209.79,209.65,209.76,45017
2020/08/12,15:26:00,209.76,209.76,209.63,209.67,42765
2020/08/12,15:27:00,209.67,209.67,209.51,209.53,41634
2020/08/12,15:28:00,209.53,209.60,209.50,209.53,45748
2020/08/12,15:29:00,209.51,209.54,209.46,209.52,31564
2020/08/12,15:30:00,209.52,209.55,209.40,209.52,56208
2020/08/12,15:31:00,209.52,209.62,209.09,209.13,88495
2020/08/12,15:32:00,209.13,209.16,208.97,209.07,96366
2020/08/12,15:33:00,209.07,209.08,208.81,208.81,50535
2020/08/12,15:34:00,208.81,208.92,208.76,208.91,45497
2020/08/12,15:35:00,208.91,209.03,208.84,209.03,59355
2020/08/12,15:36:00,209.03,209.04,208.84,208.87,54086
2020/08/12,15:37:00,208.87,208.98,208.87,208.89,39963
2020/08/12,15:38:00,208.90,209.07,208.89,209.02,54448
2020/08/12,15:39:00,209.02,209.10,208.94,208.98,44936
2020/08/12,15:40:00,208.98,209.12,208.95,209.11,50405
2020/08/12,15:41:00,209.11,209.22,208.99,209.20,68131
2020/08/12,15:42:00,209.20,209.38,209.20,209.29,62047
2020/08/12,15:43:00,209.29,209.34,209.20,209.30,61203
2020/08/12,15:44:00,209.29,209.29,209.13,209.15,39111
2020/08/12,15:45:00,209.14,209.33,209.14,209.27,43001
2020/08/12,15:46:00,209.27,209.33,209.07,209.12,51340
2020/08/12,15:47:00,209.12,209.22,209.10,209.13,42790
2020/08/12,15:48:00,209.13,209.15,209.04,209.11,69718
2020/08/12,15:49:00,209.09,209.11,208.92,208.95,69553
2020/08/12,15:50:00,208.96,209.03,208.87,209.03,93085
2020/08/12,15:51:00,209.03,209.64,209.01,209.16,199774
2020/08/12,15:52:00,209.15,209.23,209.05,209.09,76956
2020/08/12,15:53:00,209.09,209.11,208.92,208.96,101007
2020/08/12,15:54:00,208.96,208.97,208.80,208.83,122376
2020/08/12,15:55:00,208.83,208.96,208.62,208.96,195514
2020/08/12,15:56:00,208.96,209.10,208.74,209.10,162183
2020/08/12,15:57:00,209.10,209.23,209.07,209.12,169846
2020/08/12,15:58:00,209.16,209.38,209.13,209.28,159191
2020/08/12,15:59:00,209.30,209.33,209.20,209.23,142082
2020/08/12,16:00:00,209.14,209.43,209.09,209.19,517393
2020/08/13,09:31:00,209.44,209.86,209.44,209.61,135693
2020/08/13,09:32:00,209.61,210.30,209.61,210.18,214144
2020/08/13,09:33:00,210.18,210.18,209.56,209.64,70254
2020/08/13,09:34:00,209.64,210.09,209.21,210.08,131455
2020/08/13,09:35:00,210.08,210.30,209.87,209.91,116282
2020/08/13,09:36:00,209.91,210.22,209.84,210.00,132308
2020/08/13,09:37:00,210.00,210.19,209.80,210.05,88534
2020/08/13,09:38:00,210.08,210.21,209.89,210.01,95379
2020/08/13,09:39:00,210.02,210.57,209.99,210.54,141624
2020/08/13,09:40:00,210.54,210.90,210.47,210.84,167386
2020/08/13,09:41:00,210.84,211.29,210.79,210.86,217526
2020/08/13,09:42:00,210.86,210.96,210.57,210.90,134898
2020/08/13,09:43:00,210.90,210.97,210.67,210.70,102770
2020/08/13,09:44:00,210.70,210.85,210.57,210.80,81339
2020/08/13,09:45:00,210.80,211.00,210.61,210.88,71495
2020/08/13,09:46:00,210.88,211.15,210.69,210.71,131671
2020/08/13,09:47:00,210.71,211.05,210.71,210.88,71081
2020/08/13,09:48:00,210.87,211.18,210.74,211.16,94795
2020/08/13,09:49:00,211.16,211.16,210.65,210.89,122635
2020/08/13,09:50:00,210.89,211.04,210.44,210.48,108527
2020/08/13,09:51:00,210.48,210.49,210.12,210.17,108984
2020/08/13,09:52:00,210.20,210.54,210.02,210.54,88727
2020/08/13,09:53:00,210.54,210.54,210.01,210.04,85828
2020/08/13,09:54:00,210.04,210.29,209.95,209.98,82826
2020/08/13,09:55:00,210.00,210.00,209.67,209.78,84153
2020/08/13,09:56:00,209.79,209.96,209.67,209.81,51250
2020/08/13,09:57:00,209.81,210.14,209.73,209.86,74992
2020/08/13,09:58:00,209.86,210.08,209.71,210.06,56439
2020/08/13,09:59:00,210.06,210.28,209.96,210.21,88686
2020/08/13,10:00:00,210.20,210.26,209.94,210.26,58235
2020/08/13,10:01:00,210.26,210.27,209.92,209.94,56951
2020/08/13,10:02:00,209.94,210.01,209.75,209.87,44889
2020/08/13,10:03:00,209.87,209.99,209.72,209.75,47749
2020/08/13,10:04:00,209.77,209.94,209.77,209.81,74332
2020/08/13,10:05:00,209.81,209.81,209.40,209.61,86711
2020/08/13,10:06:00,209.61,209.86,209.61,209.71,69994
2020/08/13,10:07:00,209.71,209.71,209.29,209.49,78168
2020/08/13,10:08:00,209.47,209.76,209.35,209.69,59496
2020/08/13,10:09:00,209.69,209.79,209.48,209.73,44454
2020/08/13,10:10:00,209.73,209.76,209.34,209.39,89720
2020/08/13,10:11:00,209.39,209.44,209.21,209.24,78436
2020/08/13,10:12:00,209.25,209.32,209.11,209.14,77926
2020/08/13,10:13:00,209.14,209.39,209.14,209.24,62929
2020/08/13,10:14:00,209.21,209.25,209.11,209.18,56858
2020/08/13,10:15:00,209.18,209.25,209.07,209.21,76440
2020/08/13,10:16:00,209.21,209.27,209.04,209.11,75823
2020/08/13,10:17:00,209.11,209.14,208.92,208.97,132849
2020/08/13,10:18:00,208.97,209.07,208.84,208.94,91960
2020/08/13,10:19:00,208.94,209.10,208.92,209.01,50266
2020/08/13,10:20:00,209.02,209.21,209.02,209.15,55254
2020/08/13,10:21:00,209.15,209.48,209.15,209.43,89606
2020/08/13,10:22:00,209.45,209.53,209.36,209.51,80944
2020/08/13,10:23:00,209.50,209.81,209.39,209.78,89635
2020/08/13,10:24:00,209.78,209.93,209.72,209.87,82561
2020/08/13,10:25:00,209.87,209.98,209.84,209.88,58832
2020/08/13,10:26:00,209.90,209.90,209.66,209.83,52262
2020/08/13,10:27:00,209.83,209.83,209.68,209.76,31915
2020/08/13,10:28:00,209.77,209.92,209.76,209.92,46336
2020/08/13,10:29:00,209.92,209.96,209.85,209.89,45756
2020/08/13,10:30:00,209.89,210.26,209.89,210.18,108380
2020/08/13,10:31:00,210.18,210.39,210.16,210.22,68219
2020/08/13,10:32:00,210.21,210.40,210.17,210.28,56076
2020/08/13,10:33:00,210.28,210.34,210.23,210.31,40727
2020/08/13,10:34:00,210.31,210.42,210.29,210.32,45339
2020/08/13,10:35:00,210.32,210.52,210.29,210.42,64391
2020/08/13,10:36:00,210.42,210.46,210.26,210.30,43016
2020/08/13,10:37:00,210.29,210.50,210.23,210.40,60151
2020/08/13,10:38:00,210.40,210.42,210.22,210.36,83616
2020/08/13,10:39:00,210.36,210.53,210.36,210.45,51824
2020/08/13,10:40:00,210.45,210.51,210.28,210.28,31279
2020/08/13,10:41:00,210.28,210.36,210.23,210.31,41421
2020/08/13,10:42:00,210.31,210.35,210.22,210.29,49077
2020/08/13,10:43:00,210.29,210.41,210.24,210.37,49726
2020/08/13,10:44:00,210.37,210.69,210.30,210.65,108427
2020/08/13,10:45:00,210.64,210.73,210.58,210.67,122760
2020/08/13,10:46:00,210.67,210.73,210.39,210.41,171035
2020/08/13,10:47:00,210.39,210.57,210.34,210.43,63967
2020/08/13,10:48:00,210.43,210.54,210.38,210.39,42490
2020/08/13,10:49:00,210.39,210.55,210.38,210.55,50318
2020/08/13,10:50:00,210.55,210.60,210.47,210.57,40703
2020/08/13,10:51:00,210.59,210.83,210.55,210.80,94127
2020/08/13,10:52:00,210.80,210.83,210.72,210.76,53965
2020/08/13,10:53:00,210.76,210.80,210.71,210.74,32906
2020/08/13,10:54:00,210.74,210.75,210.67,210.72,30085
2020/08/13,10:55:00,210.72,210.72,210.42,210.48,52655
2020/08/13,10:56:00,210.48,210.51,210.37,210.42,40873
2020/08/13,10:57:00,210.42,210.50,210.33,210.50,44201
2020/08/13,10:58:00,210.50,210.55,210.28,210.37,39086
2020/08/13,10:59:00,210.37,210.48,210.37,210.44,25072
2020/08/13,11:00:00,210.43,210.48,210.35,210.36,25336
2020/08/13,11:01:00,210.36,210.57,210.34,210.55,32779
2020/08/13,11:02:00,210.56,210.72,210.55,210.71,38312
2020/08/13,11:03:00,210.71,210.75,210.59,210.64,35532
2020/08/13,11:04:00,210.64,210.77,210.63,210.64,32324
2020/08/13,11:05:00,210.65,210.72,210.61,210.63,20666
2020/08/13,11:06:00,210.63,210.68,210.47,210.48,36330
2020/08/13,11:07:00,210.48,210.60,210.47,210.56,28040
2020/08/13,11:08:00,210.56,210.70,210.56,210.66,35108
2020/08/13,11:09:00,210.67,210.70,210.61,210.64,24352
2020/08/13,11:10:00,210.65,210.74,210.60,210.65,44895
2020/08/13,11:11:00,210.67,210.68,210.56,210.59,35110
2020/08/13,11:12:00,210.59,210.68,210.50,210.67,30084
2020/08/13,11:13:00,210.67,210.72,210.63,210.70,41127
2020/08/13,11:14:00,210.70,210.77,210.58,210.76,32437
2020/08/13,11:15:00,210.76,210.89,210.76,210.81,41628
2020/08/13,11:16:00,210.81,210.90,210.70,210.81,36888
2020/08/13,11:17:00,210.81,210.84,210.64,210.69,34226
2020/08/13,11:18:00,210.71,210.78,210.69,210.76,33983
2020/08/13,11:19:00,210.76,210.88,210.75,210.82,29465
2020/08/13,11:20:00,210.82,210.85,210.69,210.75,18764
2020/08/13,11:21:00,210.75,210.78,210.63,210.75,39534
2020/08/13,11:22:00,210.75,210.77,210.64,210.68,24556
2020/08/13,11:23:00,210.68,210.76,210.63,210.64,32511
2020/08/13,11:24:00,210.65,210.68,210.57,210.62,34055
2020/08/13,11:25:00,210.62,210.71,210.62,210.70,21391
2020/08/13,11:26:00,210.70,210.78,210.70,210.78,35859
2020/08/13,11:27:00,210.78,210.82,210.76,210.82,30644
2020/08/13,11:28:00,210.82,210.83,210.71,210.72,36266
2020/08/13,11:29:00,210.72,210.77,210.63,210.65,52731
2020/08/13,11:30:00,210.65,210.66,210.53,210.63,39207
2020/08/13,11:31:00,210.63,210.66,210.56,210.58,47323
2020/08/13,11:32:00,210.58,210.60,210.45,210.49,46498
2020/08/13,11:33:00,210.49,210.58,210.49,210.58,32573
2020/08/13,11:34:00,210.58,210.59,210.51,210.56,40409
2020/08/13,11:35:00,210.57,210.74,210.53,210.70,95621
2020/08/13,11:36:00,210.73,210.73,210.50,210.62,81310
2020/08/13,11:37:00,210.62,210.80,210.60,210.76,67361
2020/08/13,11:38:00,210.76,210.83,210.67,210.83,51714
2020/08/13,11:39:00,210.82,210.87,210.78,210.86,55285
2020/08/13,11:40:00,210.86,210.86,210.69,210.74,34286
2020/08/13,11:41:00,210.74,210.87,210.74,210.86,47719
2020/08/13,11:42:00,210.86,210.87,210.62,210.64,51233
2020/08/13,11:43:00,210.65,210.72,210.61,210.70,26758
2020/08/13,11:44:00,210.70,210.71,210.58,210.59,32210
2020/08/13,11:45:00,210.59,210.73,210.59,210.71,26563
2020/08/13,11:46:00,210.71,210.81,210.63,210.77,28446
2020/08/13,11:47:00,210.77,210.85,210.76,210.79,37585
2020/08/13,11:48:00,210.79,210.80,210.67,210.68,28481
2020/08/13,11:49:00,210.68,210.73,210.63,210.73,18695
2020/08/13,11:50:00,210.73,210.81,210.67,210.67,21920
2020/08/13,11:51:00,210.67,210.79,210.67,210.78,19169
2020/08/13,11:52:00,210.78,210.85,210.74,210.84,31978
2020/08/13,11:53:00,210.84,210.86,210.76,210.77,23646
2020/08/13,11:54:00,210.78,210.82,210.72,210.81,33078
2020/08/13,11:55:00,210.81,210.85,210.80,210.84,31893
2020/08/13,11:56:00,210.84,210.95,210.84,210.88,53713
2020/08/13,11:57:00,210.87,210.92,210.82,210.86,41512
2020/08/13,11:58:00,210.86,210.87,210.74,210.75,29930
2020/08/13,11:59:00,210.75,210.83,210.69,210.70,43213
2020/08/13,12:00:00,210.70,210.88,210.69,210.87,21801
2020/08/13,12:01:00,210.87,210.97,210.82,210.94,36285
2020/08/13,12:02:00,210.94,211.11,210.94,211.08,104379
2020/08/13,12:03:00,211.08,211.15,210.98,211.07,47095
2020/08/13,12:04:00,211.07,211.17,211.05,211.17,29658
2020/08/13,12:05:00,211.17,211.19,211.06,211.08,36901
2020/08/13,12:06:00,211.08,211.18,211.01,211.17,45781
2020/08/13,12:07:00,211.17,211.17,211.04,211.05,20046
2020/08/13,12:08:00,211.05,211.10,211.01,211.06,36681
2020/08/13,12:09:00,211.06,211.09,210.91,210.92,34592
2020/08/13,12:10:00,210.92,210.99,210.87,210.98,26150
2020/08/13,12:11:00,210.98,211.02,210.93,211.01,25354
2020/08/13,12:12:00,211.01,211.05,210.87,210.87,26764
2020/08/13,12:13:00,210.88,210.92,210.78,210.89,50050
2020/08/13,12:14:00,210.89,210.98,210.89,210.98,21871
2020/08/13,12:15:00,210.97,211.04,210.97,211.04,33800
2020/08/13,12:16:00,211.04,211.08,210.96,211.07,28404
2020/08/13,12:17:00,211.07,211.11,211.03,211.03,46141
2020/08/13,12:18:00,211.04,211.17,210.96,211.17,58669
2020/08/13,12:19:00,211.17,211.29,211.17,211.21,96281
2020/08/13,12:20:00,211.21,211.23,211.15,211.19,51243
2020/08/13,12:21:00,211.19,211.27,211.19,211.21,31745
2020/08/13,12:22:00,211.20,211.26,211.14,211.25,25991
2020/08/13,12:23:00,211.25,211.25,211.12,211.14,60201
2020/08/13,12:24:00,211.14,211.27,211.13,211.27,25294
2020/08/13,12:25:00,211.27,211.35,211.19,211.22,60267
2020/08/13,12:26:00,211.23,211.29,211.14,211.27,28859
2020/08/13,12:27:00,211.27,211.27,211.11,211.12,19632
2020/08/13,12:28:00,211.12,211.17,211.08,211.12,18962
2020/08/13,12:29:00,211.12,211.13,211.00,211.03,34021
2020/08/13,12:30:00,211.03,211.05,210.95,211.02,39564
2020/08/13,12:31:00,211.02,211.21,211.01,211.13,38882
2020/08/13,12:32:00,211.12,211.26,211.12,211.17,24763
2020/08/13,12:33:00,211.18,211.25,211.15,211.23,14159
2020/08/13,12:34:00,211.22,211.25,211.17,211.24,13312
2020/08/13,12:35:00,211.24,211.25,211.19,211.24,13670
2020/08/13,12:36:00,211.24,211.28,211.06,211.06,36162
2020/08/13,12:37:00,211.06,211.09,211.03,211.04,20025
2020/08/13,12:38:00,211.04,211.11,211.02,211.02,21657
2020/08/13,12:39:00,211.04,211.04,210.91,211.03,47545
2020/08/13,12:40:00,211.03,211.03,210.97,211.03,17953
2020/08/13,12:41:00,211.03,211.17,211.03,211.17,27110
2020/08/13,12:42:00,211.17,211.19,211.10,211.10,26179
2020/08/13,12:43:00,211.09,211.09,210.97,211.07,22832
2020/08/13,12:44:00,211.08,211.12,211.03,211.05,11638
2020/08/13,12:45:00,211.05,211.12,210.99,211.12,15912
2020/08/13,12:46:00,211.12,211.19,211.04,211.09,34682
2020/08/13,12:47:00,211.09,211.10,211.02,211.03,19384
2020/08/13,12:48:00,211.04,211.12,211.03,211.09,21321
2020/08/13,12:49:00,211.09,211.09,211.01,211.02,19230
2020/08/13,12:50:00,211.02,211.02,210.88,210.94,24135
2020/08/13,12:51:00,210.93,210.93,210.81,210.88,22187
2020/08/13,12:52:00,210.88,210.88,210.60,210.69,56972
2020/08/13,12:53:00,210.69,210.76,210.64,210.75,29901
2020/08/13,12:54:00,210.75,210.78,210.68,210.75,48613
2020/08/13,12:55:00,210.75,210.87,210.75,210.86,36837
2020/08/13,12:56:00,210.86,210.92,210.82,210.87,54735
2020/08/13,12:57:00,210.87,210.90,210.83,210.87,22932
2020/08/13,12:58:00,210.87,210.99,210.87,210.93,20385
2020/08/13,12:59:00,210.93,210.97,210.88,210.94,11597
2020/08/13,13:00:00,210.96,211.00,210.91,210.92,21699
2020/08/13,13:01:00,210.92,211.04,210.92,210.97,22487
2020/08/13,13:02:00,210.97,211.01,210.88,210.90,26791
2020/08/13,13:03:00,210.90,210.92,210.83,210.87,15869
2020/08/13,13:04:00,210.87,210.87,210.78,210.86,23954
2020/08/13,13:05:00,210.86,210.86,210.64,210.64,27187
2020/08/13,13:06:00,210.64,210.67,210.46,210.51,49917
2020/08/13,13:07:00,210.51,210.52,210.34,210.36,43338
2020/08/13,13:08:00,210.36,210.50,210.36,210.43,30913
2020/08/13,13:09:00,210.43,210.53,210.40,210.43,26332
2020/08/13,13:10:00,210.45,210.46,210.33,210.37,20348
2020/08/13,13:11:00,210.37,210.41,210.33,210.39,27488
2020/08/13,13:12:00,210.39,210.50,210.38,210.47,25799
2020/08/13,13:13:00,210.47,210.48,210.40,210.44,18161
2020/08/13,13:14:00,210.44,210.50,210.44,210.48,21406
2020/08/13,13:15:00,210.48,210.57,210.48,210.54,40211
2020/08/13,13:16:00,210.54,210.55,210.37,210.38,32608
2020/08/13,13:17:00,210.38,210.38,210.24,210.33,47282
2020/08/13,13:18:00,210.31,210.36,210.19,210.27,34781
2020/08/13,13:19:00,210.27,210.40,210.27,210.29,40947
2020/08/13,13:20:00,210.29,210.32,210.21,210.30,18103
2020/08/13,13:21:00,210.31,210.32,210.14,210.19,42339
2020/08/13,13:22:00,210.19,210.27,210.16,210.23,22459
2020/08/13,13:23:00,210.23,210.25,210.12,210.17,33562
2020/08/13,13:24:00,210.17,210.19,210.03,210.03,34924
2020/08/13,13:25:00,210.04,210.04,209.81,209.81,86590
2020/08/13,13:26:00,209.81,209.95,209.80,209.90,46944
2020/08/13,13:27:00,209.90,209.95,209.87,209.87,19973
2020/08/13,13:28:00,209.87,209.87,209.66,209.73,57008
2020/08/13,13:29:00,209.73,209.84,209.70,209.77,34174
2020/08/13,13:30:00,209.77,209.81,209.70,209.71,31393
2020/08/13,13:31:00,209.74,209.92,209.70,209.85,99637
2020/08/13,13:32:00,209.86,209.99,209.82,209.90,42489
2020/08/13,13:33:00,209.92,209.92,209.52,209.55,83134
2020/08/13,13:34:00,209.55,209.57,209.35,209.53,73370
2020/08/13,13:35:00,209.53,209.63,209.41,209.44,36845
2020/08/13,13:36:00,209.45,209.51,209.41,209.51,24390
2020/08/13,13:37:00,209.53,209.57,209.35,209.42,54886
2020/08/13,13:38:00,209.42,209.53,209.25,209.46,58275
2020/08/13,13:39:00,209.47,209.63,209.44,209.61,31949
2020/08/13,13:40:00,209.60,209.69,209.57,209.63,34750
2020/08/13,13:41:00,209.63,209.66,209.48,209.55,38607
2020/08/13,13:42:00,209.56,209.68,209.54,209.65,43618
2020/08/13,13:43:00,209.65,209.78,209.64,209.78,28946
2020/08/13,13:44:00,209.78,209.83,209.67,209.69,40928
2020/08/13,13:45:00,209.69,209.92,209.69,209.85,28922
2020/08/13,13:46:00,209.85,209.89,209.75,209.79,24422
2020/08/13,13:47:00,209.79,209.84,209.71,209.82,47817
2020/08/13,13:48:00,209.82,209.92,209.78,209.90,24807
2020/08/13,13:49:00,209.90,209.93,209.78,209.90,41673
2020/08/13,13:50:00,209.91,209.94,209.85,209.85,38628
2020/08/13,13:51:00,209.85,209.89,209.73,209.74,28639
2020/08/13,13:52:00,209.75,209.84,209.71,209.83,26535
2020/08/13,13:53:00,209.83,209.84,209.74,209.78,34364
2020/08/13,13:54:00,209.78,209.85,209.73,209.85,37274
2020/08/13,13:55:00,209.85,209.85,209.77,209.81,18459
2020/08/13,13:56:00,209.82,209.84,209.69,209.72,18917
2020/08/13,13:57:00,209.72,209.79,209.69,209.73,18400
2020/08/13,13:58:00,209.72,209.92,209.71,209.92,23750
2020/08/13,13:59:00,209.93,209.95,209.74,209.76,33939
2020/08/13,14:00:00,209.76,209.86,209.63,209.86,47700
2020/08/13,14:01:00,209.86,209.92,209.57,209.60,85418
2020/08/13,14:02:00,209.60,209.66,209.30,209.33,109190
2020/08/13,14:03:00,209.33,209.40,209.19,209.31,71572
2020/08/13,14:04:00,209.31,209.37,209.18,209.32,28296
2020/08/13,14:05:00,209.32,209.39,209.19,209.25,68581
2020/08/13,14:06:00,209.25,209.28,209.11,209.20,46903
2020/08/13,14:07:00,209.20,209.20,209.03,209.04,36915
2020/08/13,14:08:00,209.04,209.18,208.93,209.15,109312
2020/08/13,14:09:00,209.15,209.28,209.09,209.09,36723
2020/08/13,14:10:00,209.09,209.17,209.01,209.15,28289
2020/08/13,14:11:00,209.15,209.16,208.97,209.01,34983
2020/08/13,14:12:00,209.01,209.03,208.72,208.75,91343
2020/08/13,14:13:00,208.73,209.02,208.73,208.90,33336
2020/08/13,14:14:00,208.90,208.92,208.75,208.77,42475
2020/08/13,14:15:00,208.77,208.99,208.77,208.98,39814
2020/08/13,14:16:00,208.98,209.22,208.98,209.19,540178
2020/08/13,14:17:00,209.19,209.19,208.62,208.74,65923
2020/08/13,14:18:00,208.74,208.88,208.73,208.81,39423
2020/08/13,14:19:00,208.81,208.93,208.78,208.85,21616
2020/08/13,14:20:00,208.83,208.84,208.75,208.78,19365
2020/08/13,14:21:00,208.78,208.89,208.75,208.80,23813
2020/08/13,14:22:00,208.80,208.80,208.56,208.61,47560
2020/08/13,14:23:00,208.61,208.71,208.46,208.60,55182
2020/08/13,14:24:00,208.61,208.70,208.15,208.19,70985
2020/08/13,14:25:00,208.19,208.43,208.19,208.33,67503
2020/08/13,14:26:00,208.33,208.62,208.33,208.61,49958
2020/08/13,14:27:00,208.61,208.81,208.60,208.75,51749
2020/08/13,14:28:00,208.75,208.92,208.69,208.84,48552
2020/08/13,14:29:00,208.84,209.05,208.79,209.02,48127
2020/08/13,14:30:00,209.02,209.08,208.86,208.97,41613
2020/08/13,14:31:00,208.97,209.06,208.86,208.87,52071
2020/08/13,14:32:00,208.87,209.02,208.83,208.97,26859
2020/08/13,14:33:00,208.97,209.14,208.97,209.13,39865
2020/08/13,14:34:00,209.13,209.19,209.05,209.12,48385
2020/08/13,14:35:00,209.12,209.23,209.11,209.18,38116
2020/08/13,14:36:00,209.18,209.22,208.95,208.96,84757
2020/08/13,14:37:00,208.97,208.99,208.69,208.79,60257
2020/08/13,14:38:00,208.79,208.80,208.56,208.77,62491
2020/08/13,14:39:00,208.77,208.86,208.64,208.71,46945
2020/08/13,14:40:00,208.73,208.83,208.61,208.76,36677
2020/08/13,14:41:00,208.76,209.00,208.75,208.97,36553
2020/08/13,14:42:00,208.99,209.15,208.99,209.03,47938
2020/08/13,14:43:00,209.03,209.14,209.01,209.14,30362
2020/08/13,14:44:00,209.12,209.13,208.99,209.00,49145
2020/08/13,14:45:00,209.00,209.04,208.73,208.85,47916
2020/08/13,14:46:00,208.85,209.31,208.83,209.22,70718
2020/08/13,14:47:00,209.22,209.22,209.08,209.17,49709
2020/08/13,14:48:00,209.17,209.23,209.10,209.15,31626
2020/08/13,14:49:00,209.15,209.22,209.03,209.04,26664
2020/08/13,14:50:00,209.04,209.09,208.88,208.99,34255
2020/08/13,14:51:00,208.99,208.99,208.58,208.60,48945
2020/08/13,14:52:00,208.61,208.73,208.38,208.39,81072
2020/08/13,14:53:00,208.39,208.50,208.32,208.36,43805
2020/08/13,14:54:00,208.36,208.58,208.36,208.53,31781
2020/08/13,14:55:00,208.53,208.93,208.52,208.87,60248
2020/08/13,14:56:00,208.87,208.90,208.70,208.90,32841
2020/08/13,14:57:00,208.90,209.00,208.78,208.91,34233
2020/08/13,14:58:00,208.91,208.97,208.82,208.82,32683
2020/08/13,14:59:00,208.82,208.82,208.51,208.80,42644
2020/08/13,15:00:00,208.79,208.80,208.63,208.67,39513
2020/08/13,15:01:00,208.67,208.95,208.57,208.85,40636
2020/08/13,15:02:00,208.86,208.94,208.64,208.67,28132
2020/08/13,15:03:00,208.67,208.73,208.50,208.71,36557
2020/08/13,15:04:00,208.69,208.87,208.68,208.87,25241
2020/08/13,15:05:00,208.87,208.89,208.75,208.82,20759
2020/08/13,15:06:00,208.81,208.81,208.58,208.76,30934
2020/08/13,15:07:00,208.76,208.89,208.66,208.80,33310
2020/08/13,15:08:00,208.80,208.96,208.79,208.79,36178
2020/08/13,15:09:00,208.80,208.81,208.62,208.72,33256
2020/08/13,15:10:00,208.72,208.78,208.64,208.65,46712
2020/08/13,15:11:00,208.65,208.79,208.51,208.79,53861
2020/08/13,15:12:00,208.79,208.84,208.64,208.67,46319
2020/08/13,15:13:00,208.67,208.67,208.52,208.63,60795
2020/08/13,15:14:00,208.63,208.74,208.55,208.74,59633
2020/08/13,15:15:00,208.73,208.74,208.62,208.69,36457
2020/08/13,15:16:00,208.69,208.79,208.60,208.68,48869
2020/08/13,15:17:00,208.68,208.79,208.62,208.79,36216
2020/08/13,15:18:00,208.76,208.97,208.72,208.95,62456
2020/08/13,15:19:00,208.95,208.96,208.81,208.83,29080
2020/08/13,15:20:00,208.83,208.83,208.73,208.75,25194
2020/08/13,15:21:00,208.75,208.88,208.70,208.73,36167
2020/08/13,15:22:00,208.73,208.83,208.66,208.77,51234
2020/08/13,15:23:00,208.78,208.84,208.71,208.79,27325
2020/08/13,15:24:00,208.79,208.96,208.77,208.95,45443
2020/08/13,15:25:00,208.95,208.98,208.88,208.96,43982
2020/08/13,15:26:00,208.96,208.96,208.84,208.85,34332
2020/08/13,15:27:00,208.85,208.88,208.79,208.82,39816
2020/08/13,15:28:00,208.82,208.91,208.81,208.81,25388
2020/08/13,15:29:00,208.81,208.94,208.72,208.90,49930
2020/08/13,15:30:00,208.91,208.94,208.87,208.90,33001
2020/08/13,15:31:00,208.90,208.94,208.80,208.81,40244
2020/08/13,15:32:00,208.81,208.94,208.79,208.80,41240
2020/08/13,15:33:00,208.81,208.92,208.78,208.89,47037
2020/08/13,15:34:00,208.89,208.92,208.80,208.86,23438
2020/08/13,15:35:00,208.86,208.93,208.80,208.92,20377
2020/08/13,15:36:00,208.92,209.15,208.89,209.13,40450
2020/08/13,15:37:00,209.13,209.17,209.05,209.16,30026
2020/08/13,15:38:00,209.16,209.16,209.06,209.12,26340
2020/08/13,15:39:00,209.12,209.22,209.08,209.09,43943
2020/08/13,15:40:00,209.07,209.07,208.84,208.86,49795
2020/08/13,15:41:00,208.86,208.87,208.55,208.66,74708
2020/08/13,15:42:00,208.66,208.88,208.66,208.84,42957
2020/08/13,15:43:00,208.84,208.86,208.72,208.75,53270
2020/08/13,15:44:00,208.75,208.81,208.66,208.66,35822
2020/08/13,15:45:00,208.66,208.77,208.61,208.71,67208
2020/08/13,15:46:00,208.71,208.82,208.59,208.82,57404
2020/08/13,15:47:00,208.82,208.82,208.64,208.66,38978
2020/08/13,15:48:00,208.66,208.70,208.53,208.55,43855
2020/08/13,15:49:00,208.55,208.72,208.54,208.68,54866
2020/08/13,15:50:00,208.68,208.78,208.65,208.75,50388
2020/08/13,15:51:00,208.75,208.94,208.71,208.89,88454
2020/08/13,15:52:00,208.90,208.96,208.73,208.74,62741
2020/08/13,15:53:00,208.74,208.75,208.60,208.62,62067
2020/08/13,15:54:00,208.62,208.73,208.57,208.60,59140
2020/08/13,15:55:00,208.60,208.82,208.52,208.74,68492
2020/08/13,15:56:00,208.74,208.77,208.61,208.75,80548
2020/08/13,15:57:00,208.77,208.85,208.45,208.45,119648
2020/08/13,15:58:00,208.49,208.64,208.41,208.55,94022
2020/08/13,15:59:00,208.65,208.74,208.58,208.67,79578
2020/08/13,16:00:00,208.57,208.73,208.49,208.70,282311
2020/08/14,09:31:00,208.76,208.92,208.55,208.92,95565
2020/08/14,09:32:00,208.92,208.98,208.22,208.36,99509
2020/08/14,09:33:00,208.36,208.98,208.36,208.98,76350
2020/08/14,09:34:00,208.98,208.98,208.56,208.87,48354
2020/08/14,09:35:00,208.87,208.93,208.44,208.49,74540
2020/08/14,09:36:00,208.49,209.05,208.26,208.99,83323
2020/08/14,09:37:00,208.99,209.52,208.97,209.25,93712
2020/08/14,09:38:00,209.25,209.59,209.16,209.32,92030
2020/08/14,09:39:00,209.32,209.43,208.95,209.43,58614
2020/08/14,09:40:00,209.43,209.44,209.15,209.34,65761
2020/08/14,09:41:00,209.34,209.38,208.94,209.22,66731
2020/08/14,09:42:00,209.22,209.23,209.04,209.09,48468
2020/08/14,09:43:00,209.11,209.21,208.88,209.04,68461
2020/08/14,09:44:00,209.04,209.25,209.00,209.22,69680
2020/08/14,09:45:00,209.22,209.39,209.20,209.27,54526
2020/08/14,09:46:00,209.27,209.27,208.87,208.97,49269
2020/08/14,09:47:00,208.99,209.00,208.55,208.57,66334
2020/08/14,09:48:00,208.57,208.80,208.42,208.58,71373
2020/08/14,09:49:00,208.57,208.82,208.51,208.54,74426
2020/08/14,09:50:00,208.54,208.60,208.20,208.26,72836
2020/08/14,09:51:00,208.26,208.44,208.05,208.10,82160
2020/08/14,09:52:00,208.10,208.36,208.10,208.23,68318
2020/08/14,09:53:00,208.22,208.52,208.19,208.38,53894
2020/08/14,09:54:00,208.39,208.60,208.34,208.57,71818
2020/08/14,09:55:00,208.54,208.55,208.41,208.49,62492
2020/08/14,09:56:00,208.49,208.60,208.39,208.60,57212
2020/08/14,09:57:00,208.60,208.82,208.57,208.71,63535
2020/08/14,09:58:00,208.71,208.75,208.34,208.57,46428
2020/08/14,09:59:00,208.57,208.71,208.51,208.70,27627
2020/08/14,10:00:00,208.69,208.70,208.47,208.50,34025
2020/08/14,10:01:00,208.50,208.75,208.50,208.67,54326
2020/08/14,10:02:00,208.67,208.67,208.44,208.54,30952
2020/08/14,10:03:00,208.54,208.73,208.51,208.56,37905
2020/08/14,10:04:00,208.56,208.64,208.39,208.42,34156
2020/08/14,10:05:00,208.42,208.62,208.31,208.59,39735
2020/08/14,10:06:00,208.59,208.66,208.52,208.62,34739
2020/08/14,10:07:00,208.62,208.69,208.40,208.40,28619
2020/08/14,10:08:00,208.44,208.55,208.41,208.51,23652
2020/08/14,10:09:00,208.51,208.65,208.51,208.56,28906
2020/08/14,10:10:00,208.56,208.56,208.28,208.38,60169
2020/08/14,10:11:00,208.38,208.59,208.34,208.56,38718
2020/08/14,10:12:00,208.56,208.57,208.34,208.37,38859
2020/08/14,10:13:00,208.37,208.48,208.26,208.32,41913
2020/08/14,10:14:00,208.31,208.32,208.12,208.12,44958
2020/08/14,10:15:00,208.12,208.25,208.11,208.16,36434
2020/08/14,10:16:00,208.16,208.47,208.16,208.44,45979
2020/08/14,10:17:00,208.44,208.54,208.22,208.26,58666
2020/08/14,10:18:00,208.26,208.26,207.95,208.09,142044
2020/08/14,10:19:00,208.07,208.30,208.00,208.24,41213
2020/08/14,10:20:00,208.24,208.25,207.78,207.86,74944
2020/08/14,10:21:00,207.86,208.05,207.77,207.86,53420
2020/08/14,10:22:00,207.86,208.06,207.83,207.91,42229
2020/08/14,10:23:00,207.91,208.15,207.79,208.08,54319
2020/08/14,10:24:00,208.09,208.19,208.00,208.11,46093
2020/08/14,10:25:00,208.11,208.11,207.88,208.02,40271
2020/08/14,10:26:00,208.02,208.16,207.96,208.05,26068
2020/08/14,10:27:00,208.05,208.06,207.89,207.98,38653
2020/08/14,10:28:00,208.00,208.12,207.90,207.96,42359
2020/08/14,10:29:00,207.96,207.96,207.59,207.70,68263
2020/08/14,10:30:00,207.72,207.92,207.62,207.70,46783
2020/08/14,10:31:00,207.70,207.88,207.51,207.82,55748
2020/08/14,10:32:00,207.82,207.92,207.75,207.89,40566
2020/08/14,10:33:00,207.89,207.94,207.76,207.80,23869
2020/08/14,10:34:00,207.80,207.92,207.77,207.80,21874
2020/08/14,10:35:00,207.80,207.96,207.79,207.91,29974
2020/08/14,10:36:00,207.91,207.99,207.86,207.88,38806
2020/08/14,10:37:00,207.88,207.91,207.78,207.90,22960
2020/08/14,10:38:00,207.90,207.93,207.78,207.89,31849
2020/08/14,10:39:00,207.89,207.89,207.69,207.81,38799
2020/08/14,10:40:00,207.81,208.05,207.81,207.95,47059
2020/08/14,10:41:00,207.95,208.17,207.93,208.15,42635
2020/08/14,10:42:00,208.15,208.26,208.07,208.21,54356
2020/08/14,10:43:00,208.21,208.23,208.02,208.19,49459
2020/08/14,10:44:00,208.19,208.24,208.05,208.07,40776
2020/08/14,10:45:00,208.07,208.22,208.07,208.16,18781
2020/08/14,10:46:00,208.16,208.22,208.11,208.17,21707
2020/08/14,10:47:00,208.17,208.25,208.13,208.25,22569
2020/08/14,10:48:00,208.25,208.39,208.24,208.35,44482
2020/08/14,10:49:00,208.35,208.40,208.33,208.36,27385
2020/08/14,10:50:00,208.38,208.39,208.31,208.36,31433
2020/08/14,10:51:00,208.36,208.44,208.31,208.44,32262
2020/08/14,10:52:00,208.44,208.50,208.39,208.43,36257
2020/08/14,10:53:00,208.43,208.43,208.24,208.27,36088
2020/08/14,10:54:00,208.27,208.35,208.21,208.22,31449
2020/08/14,10:55:00,208.22,208.33,208.21,208.25,20332
2020/08/14,10:56:00,208.25,208.26,207.96,208.02,39348
2020/08/14,10:57:00,208.02,208.02,207.80,207.87,39090
2020/08/14,10:58:00,207.87,207.98,207.86,207.98,19836
2020/08/14,10:59:00,207.98,208.05,207.76,207.89,38198
2020/08/14,11:00:00,207.89,207.92,207.82,207.82,46520
2020/08/14,11:01:00,207.82,207.95,207.72,207.91,45922
2020/08/14,11:02:00,207.91,207.91,207.69,207.84,55126
2020/08/14,11:03:00,207.84,207.97,207.77,207.97,44596
2020/08/14,11:04:00,207.96,207.96,207.83,207.86,26612
2020/08/14,11:05:00,207.89,207.89,207.71,207.84,29882
2020/08/14,11:06:00,207.84,207.95,207.74,207.95,32290
2020/08/14,11:07:00,207.95,208.11,207.90,208.03,52058
2020/08/14,11:08:00,208.03,208.15,208.01,208.07,36696
2020/08/14,11:09:00,208.07,208.18,208.05,208.16,19339
2020/08/14,11:10:00,208.16,208.25,208.15,208.22,27398
2020/08/14,11:11:00,208.22,208.30,208.18,208.24,36992
2020/08/14,11:12:00,208.24,208.36,208.24,208.26,35617
2020/08/14,11:13:00,208.26,208.29,208.14,208.17,35006
2020/08/14,11:14:00,208.17,208.17,207.99,208.03,33534
2020/08/14,11:15:00,208.03,208.11,207.91,207.93,27436
2020/08/14,11:16:00,207.95,208.12,207.95,208.08,41509
2020/08/14,11:17:00,208.08,208.23,208.05,208.15,40781
2020/08/14,11:18:00,208.15,208.16,208.03,208.12,20923
2020/08/14,11:19:00,208.12,208.12,207.88,207.95,31021
2020/08/14,11:20:00,207.96,207.98,207.83,207.90,44107
2020/08/14,11:21:00,207.90,208.18,207.83,208.14,61981
2020/08/14,11:22:00,208.14,208.30,208.14,208.29,30522
2020/08/14,11:23:00,208.28,208.32,208.19,208.28,48393
2020/08/14,11:24:00,208.28,208.37,208.20,208.31,37437
2020/08/14,11:25:00,208.32,208.46,208.32,208.43,23834
2020/08/14,11:26:00,208.42,208.55,208.37,208.52,38152
2020/08/14,11:27:00,208.52,208.57,208.34,208.41,36243
2020/08/14,11:28:00,208.40,208.44,208.36,208.44,39079
2020/08/14,11:29:00,208.44,208.59,208.43,208.55,50471
2020/08/14,11:30:00,208.55,208.62,208.51,208.58,41270
2020/08/14,11:31:00,208.58,208.66,208.44,208.64,48123
2020/08/14,11:32:00,208.64,208.69,208.62,208.69,45264
2020/08/14,11:33:00,208.69,208.88,208.69,208.88,51164
2020/08/14,11:34:00,208.84,208.93,208.81,208.91,41850
2020/08/14,11:35:00,208.91,209.05,208.89,209.02,61000
2020/08/14,11:36:00,209.02,209.02,208.90,208.92,49626
2020/08/14,11:37:00,208.92,208.95,208.83,208.94,43131
2020/08/14,11:38:00,208.94,208.98,208.85,208.85,33899
2020/08/14,11:39:00,208.85,208.85,208.70,208.78,30314
2020/08/14,11:40:00,208.78,208.86,208.70,208.79,24919
2020/08/14,11:41:00,208.79,208.85,208.71,208.77,48391
2020/08/14,11:42:00,208.77,208.79,208.58,208.60,28711
2020/08/14,11:43:00,208.60,208.70,208.55,208.70,29797
2020/08/14,11:44:00,208.70,208.82,208.66,208.73,42910
2020/08/14,11:45:00,208.73,208.75,208.46,208.53,79118
2020/08/14,11:46:00,208.53,208.71,208.51,208.68,36362
2020/08/14,11:47:00,208.68,208.82,208.68,208.73,36973
2020/08/14,11:48:00,208.74,208.79,208.63,208.76,26368
2020/08/14,11:49:00,208.76,208.79,208.53,208.54,51614
2020/08/14,11:50:00,208.54,208.57,208.42,208.55,31897
2020/08/14,11:51:00,208.55,208.60,208.41,208.56,34272
2020/08/14,11:52:00,208.56,208.56,208.42,208.43,17112
2020/08/14,11:53:00,208.43,208.47,208.33,208.39,28349
2020/08/14,11:54:00,208.41,208.47,208.28,208.32,22146
2020/08/14,11:55:00,208.32,208.32,208.11,208.17,54041
2020/08/14,11:56:00,208.17,208.37,208.17,208.33,21457
2020/08/14,11:57:00,208.33,208.33,208.12,208.24,31089
2020/08/14,11:58:00,208.24,208.34,208.23,208.25,24103
2020/08/14,11:59:00,208.25,208.27,208.12,208.15,19128
2020/08/14,12:00:00,208.15,208.28,208.10,208.25,22735
2020/08/14,12:01:00,208.25,208.39,208.25,208.32,27052
2020/08/14,12:02:00,208.32,208.56,208.32,208.54,33975
2020/08/14,12:03:00,208.54,208.60,208.40,208.59,35299
2020/08/14,12:04:00,208.60,208.60,208.49,208.53,18553
2020/08/14,12:05:00,208.53,208.55,208.45,208.51,19846
2020/08/14,12:06:00,208.51,208.61,208.48,208.58,17245
2020/08/14,12:07:00,208.58,208.58,208.49,208.52,12308
2020/08/14,12:08:00,208.53,208.64,208.52,208.62,11223
2020/08/14,12:09:00,208.64,208.66,208.56,208.59,24743
2020/08/14,12:10:00,208.59,208.66,208.59,208.63,16411
2020/08/14,12:11:00,208.63,208.72,208.60,208.69,16258
2020/08/14,12:12:00,208.69,208.82,208.67,208.72,55869
2020/08/14,12:13:00,208.72,208.74,208.60,208.63,23080
2020/08/14,12:14:00,208.63,208.63,208.47,208.63,37770
2020/08/14,12:15:00,208.62,208.63,208.58,208.58,27030
2020/08/14,12:16:00,208.58,208.62,208.50,208.53,20234
2020/08/14,12:17:00,208.53,208.62,208.52,208.60,15257
2020/08/14,12:18:00,208.60,208.65,208.49,208.52,25728
2020/08/14,12:19:00,208.50,208.58,208.45,208.45,17903
2020/08/14,12:20:00,208.45,208.50,208.36,208.48,28504
2020/08/14,12:21:00,208.48,208.51,208.43,208.46,20901
2020/08/14,12:22:00,208.46,208.61,208.46,208.61,22700
2020/08/14,12:23:00,208.61,208.66,208.56,208.58,25972
2020/08/14,12:24:00,208.58,208.62,208.51,208.60,22586
2020/08/14,12:25:00,208.58,208.66,208.54,208.59,20823
2020/08/14,12:26:00,208.59,208.71,208.55,208.67,35564
2020/08/14,12:27:00,208.67,208.73,208.53,208.59,32650
2020/08/14,12:28:00,208.59,208.59,208.37,208.41,24965
2020/08/14,12:29:00,208.41,208.47,208.33,208.46,18744
2020/08/14,12:30:00,208.46,208.56,208.46,208.48,28121
2020/08/14,12:31:00,208.48,208.61,208.48,208.59,14738
2020/08/14,12:32:00,208.59,208.75,208.59,208.68,25974
2020/08/14,12:33:00,208.69,208.80,208.69,208.71,23243
2020/08/14,12:34:00,208.71,208.71,208.65,208.66,27848
2020/08/14,12:35:00,208.66,208.70,208.66,208.69,12653
2020/08/14,12:36:00,208.69,208.81,208.61,208.62,36902
2020/08/14,12:37:00,208.62,208.75,208.60,208.74,13009
2020/08/14,12:38:00,208.74,208.79,208.74,208.79,11036
2020/08/14,12:39:00,208.80,208.93,208.80,208.86,38849
2020/08/14,12:40:00,208.86,209.00,208.85,208.94,44193
2020/08/14,12:41:00,208.95,208.98,208.87,208.96,19332
2020/08/14,12:42:00,208.96,209.17,208.96,209.13,47540
2020/08/14,12:43:00,209.13,209.18,209.04,209.04,35597
2020/08/14,12:44:00,209.05,209.09,209.01,209.07,20736
2020/08/14,12:45:00,209.07,209.22,209.07,209.12,31427
2020/08/14,12:46:00,209.12,209.22,209.07,209.20,29785
2020/08/14,12:47:00,209.20,209.24,209.05,209.08,35210
2020/08/14,12:48:00,209.07,209.12,208.95,208.98,27085
2020/08/14,12:49:00,208.98,209.09,208.98,209.06,17136
2020/08/14,12:50:00,209.06,209.15,209.04,209.13,16278
2020/08/14,12:51:00,209.14,209.15,208.97,209.02,21817
2020/08/14,12:52:00,209.02,209.07,208.90,208.90,28870
2020/08/14,12:53:00,208.90,209.07,208.90,209.07,17442
2020/08/14,12:54:00,209.07,209.09,208.91,208.98,14257
2020/08/14,12:55:00,208.98,209.05,208.95,209.05,22285
2020/08/14,12:56:00,209.05,209.10,209.01,209.08,22299
2020/08/14,12:57:00,209.08,209.09,208.97,208.99,17605
2020/08/14,12:58:00,208.99,209.00,208.89,208.94,17212
2020/08/14,12:59:00,208.94,208.94,208.78,208.84,52711
2020/08/14,13:00:00,208.84,208.96,208.83,208.90,46426
2020/08/14,13:01:00,208.90,208.92,208.81,208.89,11429
2020/08/14,13:02:00,208.89,209.01,208.86,208.94,13124
2020/08/14,13:03:00,208.94,208.98,208.86,208.90,11333
2020/08/14,13:04:00,208.90,208.90,208.71,208.77,30381
2020/08/14,13:05:00,208.77,208.78,208.66,208.67,20909
2020/08/14,13:06:00,208.69,208.74,208.63,208.68,11898
2020/08/14,13:07:00,208.67,208.78,208.62,208.65,21564
2020/08/14,13:08:00,208.65,208.74,208.58,208.72,24803
2020/08/14,13:09:00,208.73,208.80,208.70,208.74,18289
2020/08/14,13:10:00,208.74,208.74,208.59,208.70,19330
2020/08/14,13:11:00,208.70,208.75,208.65,208.74,20045
2020/08/14,13:12:00,208.76,208.86,208.76,208.81,24925
2020/08/14,13:13:00,208.80,208.92,208.80,208.87,24679
2020/08/14,13:14:00,208.87,208.96,208.86,208.92,24173
2020/08/14,13:15:00,208.92,208.93,208.87,208.89,16057
2020/08/14,13:16:00,208.89,208.90,208.82,208.82,21444
2020/08/14,13:17:00,208.82,208.85,208.74,208.78,23357
2020/08/14,13:18:00,208.79,208.79,208.68,208.69,21396
2020/08/14,13:19:00,208.69,208.77,208.59,208.76,21357
2020/08/14,13:20:00,208.76,208.84,208.72,208.72,30011
2020/08/14,13:21:00,208.72,208.78,208.66,208.66,23302
2020/08/14,13:22:00,208.66,208.70,208.59,208.70,24188
2020/08/14,13:23:00,208.70,208.78,208.65,208.65,21126
2020/08/14,13:24:00,208.65,208.72,208.60,208.66,35237
2020/08/14,13:25:00,208.65,208.76,208.63,208.72,26290
2020/08/14,13:26:00,208.72,208.72,208.57,208.59,14189
2020/08/14,13:27:00,208.59,208.70,208.59,208.68,14854
2020/08/14,13:28:00,208.68,208.74,208.67,208.74,13322
2020/08/14,13:29:00,208.73,208.75,208.63,208.66,20087
2020/08/14,13:30:00,208.66,208.71,208.61,208.65,9590
2020/08/14,13:31:00,208.65,208.74,208.63,208.66,25662
2020/08/14,13:32:00,208.66,208.71,208.65,208.66,18003
2020/08/14,13:33:00,208.66,208.67,208.54,208.61,39185
2020/08/14,13:34:00,208.61,208.65,208.53,208.53,19178
2020/08/14,13:35:00,208.55,208.61,208.55,208.59,16958
2020/08/14,13:36:00,208.59,208.62,208.53,208.53,14848
2020/08/14,13:37:00,208.53,208.58,208.47,208.49,23842
2020/08/14,13:38:00,208.49,208.49,208.42,208.47,23584
2020/08/14,13:39:00,208.47,208.55,208.46,208.55,18284
2020/08/14,13:40:00,208.55,208.67,208.53,208.65,22512
2020/08/14,13:41:00,208.65,208.66,208.53,208.54,23966
2020/08/14,13:42:00,208.54,208.56,208.44,208.53,30143
2020/08/14,13:43:00,208.53,208.59,208.48,208.58,12640
2020/08/14,13:44:00,208.58,208.60,208.54,208.55,10841
2020/08/14,13:45:00,208.55,208.60,208.45,208.45,19793
2020/08/14,13:46:00,208.45,208.51,208.40,208.48,21259
2020/08/14,13:47:00,208.48,208.52,208.37,208.51,25192
2020/08/14,13:48:00,208.51,208.55,208.42,208.43,19350
2020/08/14,13:49:00,208.43,208.47,208.37,208.42,39423
2020/08/14,13:50:00,208.42,208.43,208.35,208.40,23209
2020/08/14,13:51:00,208.40,208.40,208.22,208.39,50103
2020/08/14,13:52:00,208.39,208.53,208.38,208.44,30990
2020/08/14,13:53:00,208.43,208.47,208.35,208.45,30888
2020/08/14,13:54:00,208.46,208.48,208.40,208.43,22252
2020/08/14,13:55:00,208.43,208.45,208.37,208.45,21057
2020/08/14,13:56:00,208.45,208.55,208.38,208.52,21936
2020/08/14,13:57:00,208.52,208.52,208.40,208.47,15204
2020/08/14,13:58:00,208.49,208.55,208.47,208.53,20331
2020/08/14,13:59:00,208.53,208.63,208.53,208.62,17766
2020/08/14,14:00:00,208.62,208.72,208.61,208.71,20254
2020/08/14,14:01:00,208.71,208.74,208.62,208.69,43417
2020/08/14,14:02:00,208.69,208.69,208.48,208.58,38210
2020/08/14,14:03:00,208.58,208.72,208.55,208.57,20444
2020/08/14,14:04:00,208.57,208.63,208.45,208.50,16457
2020/08/14,14:05:00,208.50,208.63,208.48,208.48,33006
2020/08/14,14:06:00,208.48,208.60,208.47,208.55,19955
2020/08/14,14:07:00,208.56,208.59,208.51,208.58,11465
2020/08/14,14:08:00,208.58,208.62,208.50,208.52,22149
2020/08/14,14:09:00,208.52,208.63,208.51,208.58,20335
2020/08/14,14:10:00,208.58,208.68,208.54,208.62,27733
2020/08/14,14:11:00,208.62,208.65,208.50,208.55,592474
2020/08/14,14:12:00,208.55,208.66,208.55,208.63,493254
2020/08/14,14:13:00,208.64,208.80,208.64,208.75,36316
2020/08/14,14:14:00,208.75,208.78,208.72,208.76,19844
2020/08/14,14:15:00,208.75,208.76,208.66,208.71,143744
2020/08/14,14:16:00,208.71,208.84,208.71,208.83,22482
2020/08/14,14:17:00,208.83,208.85,208.72,208.77,17491
2020/08/14,14:18:00,208.77,208.77,208.53,208.53,29204
2020/08/14,14:19:00,208.53,208.61,208.51,208.53,36662
2020/08/14,14:20:00,208.53,208.53,208.44,208.47,25994
2020/08/14,14:21:00,208.47,208.48,208.40,208.43,27672
2020/08/14,14:22:00,208.43,208.50,208.39,208.44,25932
2020/08/14,14:23:00,208.44,208.50,208.40,208.47,9060
2020/08/14,14:24:00,208.47,208.57,208.45,208.57,39579
2020/08/14,14:25:00,208.57,208.58,208.50,208.52,10641
2020/08/14,14:26:00,208.52,208.55,208.38,208.40,20291
2020/08/14,14:27:00,208.39,208.39,208.21,208.34,41658
2020/08/14,14:28:00,208.34,208.41,208.34,208.36,19282
2020/08/14,14:29:00,208.36,208.49,208.35,208.49,18722
2020/08/14,14:30:00,208.49,208.61,208.48,208.61,24215
2020/08/14,14:31:00,208.61,208.66,208.59,208.60,25459
2020/08/14,14:32:00,208.60,208.75,208.60,208.71,34910
2020/08/14,14:33:00,208.71,208.77,208.70,208.74,28540
2020/08/14,14:34:00,208.74,208.80,208.71,208.76,31112
2020/08/14,14:35:00,208.76,208.84,208.75,208.84,21227
2020/08/14,14:36:00,208.84,208.88,208.76,208.78,24563
2020/08/14,14:37:00,208.78,208.82,208.66,208.66,23606
2020/08/14,14:38:00,208.66,208.73,208.59,208.63,22242
2020/08/14,14:39:00,208.63,208.71,208.59,208.67,42957
2020/08/14,14:40:00,208.67,208.68,208.62,208.65,19691
2020/08/14,14:41:00,208.65,208.68,208.63,208.63,8497
2020/08/14,14:42:00,208.63,208.65,208.54,208.60,36955
2020/08/14,14:43:00,208.60,208.60,208.47,208.47,28475
2020/08/14,14:44:00,208.46,208.54,208.44,208.53,14266
2020/08/14,14:45:00,208.53,208.59,208.50,208.57,21740
2020/08/14,14:46:00,208.57,208.64,208.54,208.58,26064
2020/08/14,14:47:00,208.58,208.58,208.43,208.50,28641
2020/08/14,14:48:00,208.50,208.60,208.48,208.51,26103
2020/08/14,14:49:00,208.51,208.62,208.51,208.61,15520
2020/08/14,14:50:00,208.61,208.62,208.55,208.57,21717
2020/08/14,14:51:00,208.57,208.62,208.51,208.62,19421
2020/08/14,14:52:00,208.62,208.64,208.56,208.61,30227
2020/08/14,14:53:00,208.61,208.66,208.59,208.62,21496
2020/08/14,14:54:00,208.62,208.62,208.44,208.47,30034
2020/08/14,14:55:00,208.48,208.61,208.46,208.60,27744
2020/08/14,14:56:00,208.60,208.64,208.52,208.53,29059
2020/08/14,14:57:00,208.53,208.54,208.46,208.52,29892
2020/08/14,14:58:00,208.52,208.55,208.44,208.54,20689
2020/08/14,14:59:00,208.54,208.56,208.47,208.54,28204
2020/08/14,15:00:00,208.56,208.60,208.51,208.55,12589
2020/08/14,15:01:00,208.55,208.63,208.52,208.57,21338
2020/08/14,15:02:00,208.57,208.58,208.36,208.36,37300
2020/08/14,15:03:00,208.36,208.43,208.30,208.41,23878
2020/08/14,15:04:00,208.41,208.42,208.35,208.38,15886
2020/08/14,15:05:00,208.38,208.45,208.36,208.41,9569
2020/08/14,15:06:00,208.41,208.61,208.41,208.58,39400
2020/08/14,15:07:00,208.58,208.67,208.52,208.55,49010
2020/08/14,15:08:00,208.55,208.57,208.48,208.52,22875
2020/08/14,15:09:00,208.52,208.53,208.33,208.41,39093
2020/08/14,15:10:00,208.42,208.49,208.35,208.41,21327
2020/08/14,15:11:00,208.41,208.47,208.34,208.44,104230
2020/08/14,15:12:00,208.44,208.44,208.30,208.30,19255
2020/08/14,15:13:00,208.30,208.32,208.25,208.28,20601
2020/08/14,15:14:00,208.28,208.31,208.23,208.24,24464
2020/08/14,15:15:00,208.26,208.36,208.23,208.29,27119
2020/08/14,15:16:00,208.29,208.29,208.16,208.20,37390
2020/08/14,15:17:00,208.20,208.29,208.12,208.28,34938
2020/08/14,15:18:00,208.28,208.28,208.20,208.27,28086
2020/08/14,15:19:00,208.27,208.29,208.22,208.23,23217
2020/08/14,15:20:00,208.23,208.23,208.10,208.18,33209
2020/08/14,15:21:00,208.18,208.26,208.16,208.24,26071
2020/08/14,15:22:00,208.24,208.24,208.11,208.16,20869
2020/08/14,15:23:00,208.16,208.20,208.12,208.19,20859
2020/08/14,15:24:00,208.19,208.19,208.07,208.09,25692
2020/08/14,15:25:00,208.09,208.12,208.08,208.09,22680
2020/08/14,15:26:00,208.09,208.12,208.03,208.06,29100
2020/08/14,15:27:00,208.06,208.14,208.03,208.11,73239
2020/08/14,15:28:00,208.11,208.19,208.06,208.19,62856
2020/08/14,15:29:00,208.19,208.28,208.18,208.25,40595
2020/08/14,15:30:00,208.23,208.27,208.11,208.12,23590
2020/08/14,15:31:00,208.12,208.12,208.01,208.02,32525
2020/08/14,15:32:00,208.02,208.21,208.01,208.13,26413
2020/08/14,15:33:00,208.13,208.14,208.07,208.13,20185
2020/08/14,15:34:00,208.13,208.15,208.07,208.10,18902
2020/08/14,15:35:00,208.10,208.20,208.06,208.13,28982
2020/08/14,15:36:00,208.13,208.17,208.07,208.13,21145
2020/08/14,15:37:00,208.13,208.21,208.12,208.18,32832
2020/08/14,15:38:00,208.18,208.25,208.02,208.08,40524
2020/08/14,15:39:00,208.09,208.17,208.05,208.14,273430
2020/08/14,15:40:00,208.14,208.15,208.08,208.12,20815
2020/08/14,15:41:00,208.12,208.13,208.01,208.09,33339
2020/08/14,15:42:00,208.09,208.11,208.02,208.04,37651
2020/08/14,15:43:00,208.04,208.07,208.00,208.05,27316
2020/08/14,15:44:00,208.05,208.21,208.05,208.21,54190
2020/08/14,15:45:00,208.20,208.26,208.15,208.23,48649
2020/08/14,15:46:00,208.23,208.29,208.19,208.27,40656
2020/08/14,15:47:00,208.27,208.29,208.16,208.23,27989
2020/08/14,15:48:00,208.23,208.26,208.15,208.18,33670
2020/08/14,15:49:00,208.19,208.22,208.12,208.13,36430
2020/08/14,15:50:00,208.13,208.13,208.00,208.05,72793
2020/08/14,15:51:00,208.05,208.48,207.75,208.48,247890
2020/08/14,15:52:00,208.48,208.66,208.45,208.66,76943
2020/08/14,15:53:00,208.65,208.71,208.56,208.70,67079
2020/08/14,15:54:00,208.70,208.82,208.53,208.66,93201
2020/08/14,15:55:00,208.66,209.02,208.64,208.96,192158
2020/08/14,15:56:00,208.97,209.12,208.84,208.89,130375
2020/08/14,15:57:00,208.89,209.00,208.87,208.92,82161
2020/08/14,15:58:00,208.92,208.95,208.71,208.73,112382
2020/08/14,15:59:00,208.74,208.83,208.67,208.74,118476
2020/08/14,16:00:00,208.72,208.90,208.59,208.90,257776
2020/08/17,09:31:00,209.60,209.73,209.43,209.58,392012
2020/08/17,09:32:00,209.58,210.18,209.58,209.81,114832
2020/08/17,09:33:00,209.81,210.13,209.74,210.09,77001
2020/08/17,09:34:00,210.09,210.12,209.60,209.75,84348
2020/08/17,09:35:00,209.77,210.05,209.55,209.65,63907
2020/08/17,09:36:00,209.65,209.94,209.63,209.87,80042
2020/08/17,09:37:00,209.87,209.92,209.44,209.71,129855
2020/08/17,09:38:00,209.71,209.75,209.23,209.35,86385
2020/08/17,09:39:00,209.35,209.73,209.35,209.55,108947
2020/08/17,09:40:00,209.55,209.72,208.94,208.96,147912
2020/08/17,09:41:00,208.96,209.28,208.92,208.96,183464
2020/08/17,09:42:00,208.96,209.34,208.94,209.29,115157
2020/08/17,09:43:00,209.29,209.57,209.28,209.49,86652
2020/08/17,09:44:00,209.49,209.72,209.40,209.58,59470
2020/08/17,09:45:00,209.56,209.65,209.32,209.32,56496
2020/08/17,09:46:00,209.32,209.54,209.30,209.52,52642
2020/08/17,09:47:00,209.52,209.55,209.18,209.26,50012
2020/08/17,09:48:00,209.26,209.40,209.24,209.27,47263
2020/08/17,09:49:00,209.27,209.35,209.12,209.15,45059
2020/08/17,09:50:00,209.15,209.38,209.15,209.27,60860
2020/08/17,09:51:00,209.27,209.50,209.27,209.45,72179
2020/08/17,09:52:00,209.45,209.67,209.43,209.63,74386
2020/08/17,09:53:00,209.63,209.82,209.63,209.77,54555
2020/08/17,09:54:00,209.77,209.81,209.68,209.76,72166
2020/08/17,09:55:00,209.76,209.81,209.70,209.78,54308
2020/08/17,09:56:00,209.78,209.80,209.68,209.72,47087
2020/08/17,09:57:00,209.72,209.98,209.71,209.98,57323
2020/08/17,09:58:00,209.98,210.31,209.96,210.31,118069
2020/08/17,09:59:00,210.31,210.34,210.16,210.31,80667
2020/08/17,10:00:00,210.31,210.37,210.20,210.31,74731
2020/08/17,10:01:00,210.31,210.56,210.31,210.47,87878
2020/08/17,10:02:00,210.47,210.74,210.45,210.67,97168
2020/08/17,10:03:00,210.67,210.80,210.58,210.70,79849
2020/08/17,10:04:00,210.70,210.73,210.58,210.64,61181
2020/08/17,10:05:00,210.64,210.80,210.56,210.79,104971
2020/08/17,10:06:00,210.79,210.89,210.72,210.76,68415
2020/08/17,10:07:00,210.75,210.77,210.65,210.72,44754
2020/08/17,10:08:00,210.72,210.75,210.67,210.72,57623
2020/08/17,10:09:00,210.72,210.84,210.67,210.69,61555
2020/08/17,10:10:00,210.69,210.74,210.62,210.68,44661
2020/08/17,10:11:00,210.69,210.79,210.61,210.67,77550
2020/08/17,10:12:00,210.67,210.67,210.47,210.54,64764
2020/08/17,10:13:00,210.54,210.54,210.39,210.46,50102
2020/08/17,10:14:00,210.46,210.63,210.46,210.49,43304
2020/08/17,10:15:00,210.49,210.49,210.33,210.47,39119
2020/08/17,10:16:00,210.47,210.49,210.25,210.43,39618
2020/08/17,10:17:00,210.43,210.46,210.31,210.42,34062
2020/08/17,10:18:00,210.42,210.50,210.35,210.36,55158
2020/08/17,10:19:00,210.36,210.48,210.27,210.30,42133
2020/08/17,10:20:00,210.30,210.33,210.16,210.24,39241
2020/08/17,10:21:00,210.24,210.29,210.12,210.25,44720
2020/08/17,10:22:00,210.25,210.25,210.05,210.21,37323
2020/08/17,10:23:00,210.21,210.21,210.05,210.14,43457
2020/08/17,10:24:00,210.14,210.20,209.97,210.20,62973
2020/08/17,10:25:00,210.20,210.25,210.13,210.20,30097
2020/08/17,10:26:00,210.20,210.22,210.08,210.18,37077
2020/08/17,10:27:00,210.18,210.19,210.03,210.17,32385
2020/08/17,10:28:00,210.17,210.33,210.17,210.20,43427
2020/08/17,10:29:00,210.20,210.20,210.04,210.17,35733
2020/08/17,10:30:00,210.18,210.19,210.01,210.13,40112
2020/08/17,10:31:00,210.13,210.35,210.13,210.34,45381
2020/08/17,10:32:00,210.34,210.37,210.20,210.21,30591
2020/08/17,10:33:00,210.21,210.33,210.21,210.29,39962
2020/08/17,10:34:00,210.29,210.35,210.22,210.29,20179
2020/08/17,10:35:00,210.29,210.32,210.23,210.32,21844
2020/08/17,10:36:00,210.32,210.44,210.28,210.38,30357
2020/08/17,10:37:00,210.37,210.55,210.37,210.53,40549
2020/08/17,10:38:00,210.53,210.63,210.50,210.57,45729
2020/08/17,10:39:00,210.57,210.59,210.46,210.55,25605
2020/08/17,10:40:00,210.56,210.61,210.49,210.49,44071
2020/08/17,10:41:00,210.49,210.58,210.38,210.39,30029
2020/08/17,10:42:00,210.39,210.49,210.34,210.39,29392
2020/08/17,10:43:00,210.39,210.58,210.38,210.56,43013
2020/08/17,10:44:00,210.56,210.60,210.47,210.53,34646
2020/08/17,10:45:00,210.53,210.61,210.52,210.57,59635
2020/08/17,10:46:00,210.57,210.62,210.53,210.55,38373
2020/08/17,10:47:00,210.55,210.61,210.50,210.58,52952
2020/08/17,10:48:00,210.57,210.78,210.57,210.76,58155
2020/08/17,10:49:00,210.77,210.77,210.65,210.65,48148
2020/08/17,10:50:00,210.65,210.73,210.63,210.73,62471
2020/08/17,10:51:00,210.73,210.91,210.70,210.91,82908
2020/08/17,10:52:00,210.91,210.98,210.87,210.98,69332
2020/08/17,10:53:00,210.98,211.17,210.96,211.09,126540
2020/08/17,10:54:00,211.09,211.16,211.06,211.12,57561
2020/08/17,10:55:00,211.12,211.19,211.10,211.14,73006
2020/08/17,10:56:00,211.14,211.16,210.92,210.92,105910
2020/08/17,10:57:00,210.92,211.00,210.79,210.80,85378
2020/08/17,10:58:00,210.80,210.85,210.57,210.65,72757
2020/08/17,10:59:00,210.65,210.71,210.51,210.66,44082
2020/08/17,11:00:00,210.66,210.73,210.46,210.51,48126
2020/08/17,11:01:00,210.51,210.52,210.41,210.49,27618
2020/08/17,11:02:00,210.49,210.49,210.16,210.17,74209
2020/08/17,11:03:00,210.16,210.26,210.06,210.15,52080
2020/08/17,11:04:00,210.15,210.23,210.04,210.19,43809
2020/08/17,11:05:00,210.19,210.20,210.07,210.16,29114
2020/08/17,11:06:00,210.16,210.16,209.96,210.08,56557
2020/08/17,11:07:00,210.08,210.22,210.03,210.14,35318
2020/08/17,11:08:00,210.13,210.16,210.02,210.13,22059
2020/08/17,11:09:00,210.13,210.13,210.02,210.09,44907
2020/08/17,11:10:00,210.09,210.13,210.02,210.09,20829
2020/08/17,11:11:00,210.09,210.12,210.05,210.07,31971
2020/08/17,11:12:00,210.07,210.07,209.95,209.98,42697
2020/08/17,11:13:00,209.98,210.08,209.96,210.01,354684
2020/08/17,11:14:00,210.01,210.12,210.01,210.12,28687
2020/08/17,11:15:00,210.12,210.15,210.01,210.03,35817
2020/08/17,11:16:00,210.03,210.10,209.98,210.08,51770
2020/08/17,11:17:00,210.08,210.18,210.07,210.17,40726
2020/08/17,11:18:00,210.17,210.26,210.11,210.23,39048
2020/08/17,11:19:00,210.23,210.27,210.12,210.14,28359
2020/08/17,11:20:00,210.14,210.17,210.03,210.16,28293
2020/08/17,11:21:00,210.16,210.18,210.10,210.12,16052
2020/08/17,11:22:00,210.11,210.12,209.91,209.91,25981
2020/08/17,11:23:00,209.91,210.00,209.86,209.92,36829
2020/08/17,11:24:00,209.92,209.96,209.82,209.96,47745
2020/08/17,11:25:00,209.96,210.03,209.93,209.95,21134
2020/08/17,11:26:00,209.95,210.07,209.89,210.01,32493
2020/08/17,11:27:00,210.01,210.08,209.95,210.02,29719
2020/08/17,11:28:00,210.01,210.21,209.98,210.21,64459
2020/08/17,11:29:00,210.21,210.21,210.05,210.18,32962
2020/08/17,11:30:00,210.18,210.18,210.12,210.16,17034
2020/08/17,11:31:00,210.16,210.21,210.13,210.15,20872
2020/08/17,11:32:00,210.15,210.16,210.10,210.11,13406
2020/08/17,11:33:00,210.11,210.11,210.07,210.10,12202
2020/08/17,11:34:00,210.10,210.10,209.95,209.96,31798
2020/08/17,11:35:00,209.96,209.98,209.73,209.75,54500
2020/08/17,11:36:00,209.75,209.91,209.70,209.88,47042
2020/08/17,11:37:00,209.88,209.96,209.80,209.82,42982
2020/08/17,11:38:00,209.82,209.94,209.81,209.92,29740
2020/08/17,11:39:00,209.92,209.94,209.86,209.89,13170
2020/08/17,11:40:00,209.89,209.89,209.82,209.84,14085
2020/08/17,11:41:00,209.84,209.88,209.77,209.83,32804
2020/08/17,11:42:00,209.83,209.84,209.70,209.74,36397
2020/08/17,11:43:00,209.74,209.75,209.60,209.75,31292
2020/08/17,11:44:00,209.77,209.89,209.64,209.68,39345
2020/08/17,11:45:00,209.68,209.72,209.60,209.60,23612
2020/08/17,11:46:00,209.60,209.66,209.60,209.66,21609
2020/08/17,11:47:00,209.66,209.80,209.63,209.70,31705
2020/08/17,11:48:00,209.70,209.79,209.68,209.78,16241
2020/08/17,11:49:00,209.78,209.78,209.72,209.73,15859
2020/08/17,11:50:00,209.73,209.75,209.68,209.68,22366
2020/08/17,11:51:00,209.68,209.77,209.63,209.71,21633
2020/08/17,11:52:00,209.71,209.79,209.69,209.72,21142
2020/08/17,11:53:00,209.73,209.82,209.73,209.74,23727
2020/08/17,11:54:00,209.74,209.74,209.62,209.68,21190
2020/08/17,11:55:00,209.68,209.74,209.67,209.71,16148
2020/08/17,11:56:00,209.71,209.76,209.70,209.76,22282
2020/08/17,11:57:00,209.76,209.76,209.64,209.74,15865
2020/08/17,11:58:00,209.74,209.77,209.66,209.76,19858
2020/08/17,11:59:00,209.76,209.79,209.73,209.74,16577
2020/08/17,12:00:00,209.74,209.88,209.72,209.86,17981
2020/08/17,12:01:00,209.86,209.89,209.81,209.86,22608
2020/08/17,12:02:00,209.86,209.89,209.78,209.86,27665
2020/08/17,12:03:00,209.86,209.87,209.77,209.78,11689
2020/08/17,12:04:00,209.78,209.85,209.73,209.83,12657
2020/08/17,12:05:00,209.83,209.85,209.76,209.78,11964
2020/08/17,12:06:00,209.78,209.78,209.70,209.73,13169
2020/08/17,12:07:00,209.73,209.78,209.70,209.78,12620
2020/08/17,12:08:00,209.78,209.83,209.75,209.78,15295
2020/08/17,12:09:00,209.78,209.78,209.69,209.71,14916
2020/08/17,12:10:00,209.71,209.71,209.64,209.67,14817
2020/08/17,12:11:00,209.67,209.72,209.60,209.60,25403
2020/08/17,12:12:00,209.60,209.66,209.56,209.64,26955
2020/08/17,12:13:00,209.64,209.73,209.61,209.66,30818
2020/08/17,12:14:00,209.66,209.70,209.65,209.69,18965
2020/08/17,12:15:00,209.69,209.77,209.62,209.75,29589
2020/08/17,12:16:00,209.75,209.78,209.73,209.75,25395
2020/08/17,12:17:00,209.75,209.78,209.74,209.75,21895
2020/08/17,12:18:00,209.75,209.76,209.69,209.69,17520
2020/08/17,12:19:00,209.70,209.74,209.68,209.69,27465
2020/08/17,12:20:00,209.69,209.70,209.64,209.68,39163
2020/08/17,12:21:00,209.68,209.72,209.59,209.60,33638
2020/08/17,12:22:00,209.60,209.63,209.51,209.57,60017
2020/08/17,12:23:00,209.57,209.63,209.53,209.58,27960
2020/08/17,12:24:00,209.58,209.64,209.58,209.62,15102
2020/08/17,12:25:00,209.62,209.82,209.61,209.79,38155
2020/08/17,12:26:00,209.79,209.85,209.77,209.78,23518
2020/08/17,12:27:00,209.78,209.83,209.77,209.83,16661
2020/08/17,12:28:00,209.83,209.89,209.76,209.77,28241
2020/08/17,12:29:00,209.77,209.80,209.70,209.73,14580
2020/08/17,12:30:00,209.73,209.77,209.68,209.69,12310
2020/08/17,12:31:00,209.69,209.70,209.65,209.69,21149
2020/08/17,12:32:00,209.69,209.72,209.68,209.70,12483
2020/08/17,12:33:00,209.70,209.70,209.56,209.57,26692
2020/08/17,12:34:00,209.57,209.63,209.57,209.62,20387
2020/08/17,12:35:00,209.62,209.65,209.61,209.65,16822
2020/08/17,12:36:00,209.65,209.70,209.61,209.62,18823
2020/08/17,12:37:00,209.62,209.67,209.62,209.65,15884
2020/08/17,12:38:00,209.65,209.70,209.64,209.68,128782
2020/08/17,12:39:00,209.68,209.70,209.63,209.68,14897
2020/08/17,12:40:00,209.68,209.71,209.66,209.68,15758
2020/08/17,12:41:00,209.70,209.77,209.70,209.73,21954
2020/08/17,12:42:00,209.73,209.73,209.68,209.71,13360
2020/08/17,12:43:00,209.71,209.79,209.71,209.77,11623
2020/08/17,12:44:00,209.77,209.84,209.76,209.80,23320
2020/08/17,12:45:00,209.80,209.88,209.80,209.85,23389
2020/08/17,12:46:00,209.85,209.86,209.80,209.86,19954
2020/08/17,12:47:00,209.86,210.13,209.86,210.13,71390
2020/08/17,12:48:00,210.13,210.19,210.06,210.16,56372
2020/08/17,12:49:00,210.16,210.25,210.08,210.23,58183
2020/08/17,12:50:00,210.23,210.27,210.18,210.24,34681
2020/08/17,12:51:00,210.24,210.26,210.19,210.20,34213
2020/08/17,12:52:00,210.20,210.25,210.19,210.20,23135
2020/08/17,12:53:00,210.20,210.20,210.14,210.19,28754
2020/08/17,12:54:00,210.19,210.19,210.03,210.08,30483
2020/08/17,12:55:00,210.08,210.10,210.02,210.10,25773
2020/08/17,12:56:00,210.10,210.10,210.03,210.03,23805
2020/08/17,12:57:00,210.03,210.05,209.94,209.94,27247
2020/08/17,12:58:00,209.94,210.02,209.94,209.97,71019
2020/08/17,12:59:00,209.97,210.06,209.97,210.00,22590
2020/08/17,13:00:00,210.00,210.02,209.98,210.01,10781
2020/08/17,13:01:00,210.01,210.03,209.96,209.99,17866
2020/08/17,13:02:00,209.99,210.03,209.96,209.98,32319
2020/08/17,13:03:00,209.98,210.13,209.98,210.12,32600
2020/08/17,13:04:00,210.12,210.19,210.09,210.16,18918
2020/08/17,13:05:00,210.16,210.23,210.13,210.23,25628
2020/08/17,13:06:00,210.24,210.30,210.21,210.28,33585
2020/08/17,13:07:00,210.29,210.34,210.29,210.34,26030
2020/08/17,13:08:00,210.34,210.40,210.34,210.39,14495
2020/08/17,13:09:00,210.39,210.40,210.27,210.28,16988
2020/08/17,13:10:00,210.28,210.32,210.23,210.32,17215
2020/08/17,13:11:00,210.32,210.40,210.29,210.32,25562
2020/08/17,13:12:00,210.32,210.37,210.32,210.33,17353
2020/08/17,13:13:00,210.32,210.33,210.22,210.23,12507
2020/08/17,13:14:00,210.24,210.28,210.21,210.21,15787
2020/08/17,13:15:00,210.21,210.25,210.20,210.22,10647
2020/08/17,13:16:00,210.22,210.35,210.22,210.31,24581
2020/08/17,13:17:00,210.31,210.35,210.31,210.33,15469
2020/08/17,13:18:00,210.33,210.33,210.23,210.23,12682
2020/08/17,13:19:00,210.23,210.24,210.09,210.10,17127
2020/08/17,13:20:00,210.10,210.19,210.10,210.19,18337
2020/08/17,13:21:00,210.19,210.19,210.01,210.04,29818
2020/08/17,13:22:00,210.04,210.11,210.04,210.10,13966
2020/08/17,13:23:00,210.10,210.10,210.01,210.04,17245
2020/08/17,13:24:00,210.04,210.10,210.01,210.09,13901
2020/08/17,13:25:00,210.09,210.13,210.06,210.08,10237
2020/08/17,13:26:00,210.09,210.11,210.05,210.07,22645
2020/08/17,13:27:00,210.06,210.17,210.05,210.17,687175
2020/08/17,13:28:00,210.16,210.24,210.15,210.20,30443
2020/08/17,13:29:00,210.20,210.20,210.06,210.07,22388
2020/08/17,13:30:00,210.07,210.11,210.02,210.09,15257
2020/08/17,13:31:00,210.09,210.15,210.05,210.08,21869
2020/08/17,13:32:00,210.08,210.08,209.96,210.01,47347
2020/08/17,13:33:00,210.00,210.15,209.99,210.14,18442
2020/08/17,13:34:00,210.14,210.18,210.11,210.18,12801
2020/08/17,13:35:00,210.18,210.23,210.14,210.21,13056
2020/08/17,13:36:00,210.21,210.23,210.14,210.20,16133
2020/08/17,13:37:00,210.20,210.22,210.17,210.19,12196
2020/08/17,13:38:00,210.19,210.24,210.18,210.19,14485
2020/08/17,13:39:00,210.19,210.24,210.14,210.21,11003
2020/08/17,13:40:00,210.21,210.24,210.18,210.23,7216
2020/08/17,13:41:00,210.23,210.29,210.19,210.25,19441
2020/08/17,13:42:00,210.25,210.25,210.21,210.22,12731
2020/08/17,13:43:00,210.22,210.24,210.16,210.19,10493
2020/08/17,13:44:00,210.19,210.21,210.13,210.14,15960
2020/08/17,13:45:00,210.14,210.16,210.12,210.12,8330
2020/08/17,13:46:00,210.12,210.12,210.03,210.05,27530
2020/08/17,13:47:00,210.05,210.05,210.00,210.01,24244
2020/08/17,13:48:00,210.01,210.06,209.98,210.06,22353
2020/08/17,13:49:00,210.06,210.17,210.05,210.12,18332
2020/08/17,13:50:00,210.12,210.15,210.06,210.06,773223
2020/08/17,13:51:00,210.06,210.06,209.98,210.04,17167
2020/08/17,13:52:00,210.04,210.04,209.87,209.87,27675
2020/08/17,13:53:00,209.87,209.89,209.82,209.88,19453
2020/08/17,13:54:00,209.88,209.89,209.79,209.81,23786
2020/08/17,13:55:00,209.81,209.88,209.78,209.87,20305
2020/08/17,13:56:00,209.87,209.87,209.78,209.81,21433
2020/08/17,13:57:00,209.81,209.82,209.79,209.81,17705
2020/08/17,13:58:00,209.81,209.88,209.81,209.87,18672
2020/08/17,13:59:00,209.87,209.91,209.85,209.87,16594
2020/08/17,14:00:00,209.87,209.94,209.85,209.91,22447
2020/08/17,14:01:00,209.91,209.91,209.82,209.86,22544
2020/08/17,14:02:00,209.88,209.96,209.88,209.94,18702
2020/08/17,14:03:00,209.94,209.94,209.86,209.90,18878
2020/08/17,14:04:00,209.90,210.04,209.89,210.02,22164
2020/08/17,14:05:00,210.02,210.05,209.87,209.87,29025
2020/08/17,14:06:00,209.87,209.91,209.83,209.91,22628
2020/08/17,14:07:00,209.93,209.97,209.83,209.88,16686
2020/08/17,14:08:00,209.88,209.90,209.84,209.90,8935
2020/08/17,14:09:00,209.90,209.98,209.90,209.98,20969
2020/08/17,14:10:00,209.98,209.99,209.93,209.97,17798
2020/08/17,14:11:00,209.97,210.02,209.97,210.01,11473
2020/08/17,14:12:00,210.01,210.02,209.93,209.99,17234
2020/08/17,14:13:00,209.99,210.11,209.99,210.03,22074
2020/08/17,14:14:00,210.03,210.03,209.98,210.00,13785
2020/08/17,14:15:00,210.00,210.04,209.99,210.04,14156
2020/08/17,14:16:00,210.03,210.07,210.02,210.06,14005
2020/08/17,14:17:00,210.06,210.07,209.97,210.00,19679
2020/08/17,14:18:00,210.00,210.08,209.96,210.07,18994
2020/08/17,14:19:00,210.07,210.09,210.04,210.06,19446
2020/08/17,14:20:00,210.06,210.07,210.03,210.04,10588
2020/08/17,14:21:00,210.04,210.05,209.86,209.89,46283
2020/08/17,14:22:00,209.90,210.07,209.90,210.07,25145
2020/08/17,14:23:00,210.07,210.20,210.06,210.20,36908
2020/08/17,14:24:00,210.20,210.20,210.13,210.19,21063
2020/08/17,14:25:00,210.19,210.20,210.12,210.20,21417
2020/08/17,14:26:00,210.20,210.20,210.09,210.14,44014
2020/08/17,14:27:00,210.14,210.20,210.08,210.20,13063
2020/08/17,14:28:00,210.20,210.20,210.14,210.15,15272
2020/08/17,14:29:00,210.15,210.19,210.13,210.15,12505
2020/08/17,14:30:00,210.15,210.15,210.09,210.09,14204
2020/08/17,14:31:00,210.11,210.19,210.09,210.15,22308
2020/08/17,14:32:00,210.15,210.21,210.15,210.20,15089
2020/08/17,14:33:00,210.20,210.22,210.16,210.18,20471
2020/08/17,14:34:00,210.18,210.21,210.17,210.20,12678
2020/08/17,14:35:00,210.20,210.22,210.16,210.20,18558
2020/08/17,14:36:00,210.20,210.22,210.17,210.20,31855
2020/08/17,14:37:00,210.20,210.22,210.18,210.22,18484
2020/08/17,14:38:00,210.22,210.22,210.17,210.17,16124
2020/08/17,14:39:00,210.17,210.22,210.17,210.20,19102
2020/08/17,14:40:00,210.20,210.23,210.19,210.19,31687
2020/08/17,14:41:00,210.19,210.20,210.11,210.15,17505
2020/08/17,14:42:00,210.15,210.17,210.13,210.15,17061
2020/08/17,14:43:00,210.15,210.21,210.15,210.20,12481
2020/08/17,14:44:00,210.20,210.21,210.13,210.17,13821
2020/08/17,14:45:00,210.15,210.21,210.15,210.20,10042
2020/08/17,14:46:00,210.20,210.20,210.10,210.12,19499
2020/08/17,14:47:00,210.13,210.16,210.11,210.12,13500
2020/08/17,14:48:00,210.12,210.14,210.10,210.10,11093
2020/08/17,14:49:00,210.10,210.14,210.09,210.14,13053
2020/08/17,14:50:00,210.14,210.16,210.10,210.10,14934
2020/08/17,14:51:00,210.10,210.14,210.10,210.10,11143
2020/08/17,14:52:00,210.10,210.11,209.98,210.03,36215
2020/08/17,14:53:00,210.03,210.03,209.95,209.97,57643
2020/08/17,14:54:00,209.97,209.98,209.94,209.98,18358
2020/08/17,14:55:00,209.98,210.00,209.96,209.96,14591
2020/08/17,14:56:00,209.96,210.08,209.95,210.08,12151
2020/08/17,14:57:00,210.08,210.20,210.07,210.20,31263
2020/08/17,14:58:00,210.20,210.22,210.14,210.18,30120
2020/08/17,14:59:00,210.18,210.33,210.18,210.33,41895
2020/08/17,15:00:00,210.33,210.39,210.30,210.36,36507
2020/08/17,15:01:00,210.33,210.36,210.27,210.32,28566
2020/08/17,15:02:00,210.32,210.34,210.19,210.25,20004
2020/08/17,15:03:00,210.25,210.30,210.25,210.27,16796
2020/08/17,15:04:00,210.27,210.32,210.15,210.18,168681
2020/08/17,15:05:00,210.18,210.25,210.14,210.14,20841
2020/08/17,15:06:00,210.14,210.20,210.13,210.17,16034
2020/08/17,15:07:00,210.17,210.22,210.15,210.19,16352
2020/08/17,15:08:00,210.19,210.20,210.07,210.09,32503
2020/08/17,15:09:00,210.09,210.10,210.02,210.03,36079
2020/08/17,15:10:00,210.03,210.09,210.00,210.04,32566
2020/08/17,15:11:00,210.04,210.04,209.98,209.99,25812
2020/08/17,15:12:00,209.99,210.02,209.90,209.93,30968
2020/08/17,15:13:00,209.93,210.00,209.91,209.95,23254
2020/08/17,15:14:00,209.95,210.00,209.93,209.95,22252
2020/08/17,15:15:00,209.95,209.97,209.92,209.96,34781
2020/08/17,15:16:00,209.96,210.00,209.90,209.96,36426
2020/08/17,15:17:00,209.97,210.10,209.97,210.09,47843
2020/08/17,15:18:00,210.09,210.11,210.03,210.10,26071
2020/08/17,15:19:00,210.09,210.13,210.07,210.08,35446
2020/08/17,15:20:00,210.09,210.10,210.05,210.08,19667
2020/08/17,15:21:00,210.07,210.09,210.01,210.01,28453
2020/08/17,15:22:00,210.01,210.03,209.90,209.91,56589
2020/08/17,15:23:00,209.91,210.00,209.89,210.00,22749
2020/08/17,15:24:00,210.00,210.04,209.97,210.00,19927
2020/08/17,15:25:00,209.98,210.05,209.98,210.03,15851
2020/08/17,15:26:00,210.03,210.08,210.01,210.06,25293
2020/08/17,15:27:00,210.06,210.11,210.00,210.00,28284
2020/08/17,15:28:00,210.00,210.11,209.99,210.06,27290
2020/08/17,15:29:00,210.06,210.12,210.06,210.09,25005
2020/08/17,15:30:00,210.09,210.10,210.02,210.09,19606
2020/08/17,15:31:00,210.09,210.14,210.06,210.11,21395
2020/08/17,15:32:00,210.11,210.16,210.11,210.14,22458
2020/08/17,15:33:00,210.16,210.18,210.12,210.13,25794
2020/08/17,15:34:00,210.13,210.18,210.11,210.18,18506
2020/08/17,15:35:00,210.18,210.25,210.17,210.20,26106
2020/08/17,15:36:00,210.20,210.21,210.10,210.13,28235
2020/08/17,15:37:00,210.13,210.20,210.12,210.15,21727
2020/08/17,15:38:00,210.15,210.23,210.15,210.17,29471
2020/08/17,15:39:00,210.17,210.19,210.15,210.19,18416
2020/08/17,15:40:00,210.19,210.25,210.13,210.16,38507
2020/08/17,15:41:00,210.16,210.21,210.15,210.18,26043
2020/08/17,15:42:00,210.18,210.24,210.17,210.22,24048
2020/08/17,15:43:00,210.22,210.28,210.21,210.21,34332
2020/08/17,15:44:00,210.21,210.27,210.20,210.25,44738
2020/08/17,15:45:00,210.26,210.35,210.25,210.34,35732
2020/08/17,15:46:00,210.34,210.34,210.22,210.25,41440
2020/08/17,15:47:00,210.25,210.29,210.18,210.19,36996
2020/08/17,15:48:00,210.19,210.27,210.18,210.26,21952
2020/08/17,15:49:00,210.26,210.38,210.18,210.31,50548
2020/08/17,15:50:00,210.31,210.31,210.18,210.19,31736
2020/08/17,15:51:00,210.19,210.60,210.18,210.28,138764
2020/08/17,15:52:00,210.28,210.30,210.16,210.19,59325
2020/08/17,15:53:00,210.19,210.23,210.15,210.16,66657
2020/08/17,15:54:00,210.16,210.22,210.12,210.17,59832
2020/08/17,15:55:00,210.17,210.18,210.00,210.09,76331
2020/08/17,15:56:00,210.10,210.22,210.02,210.21,123065
2020/08/17,15:57:00,210.21,210.24,210.14,210.22,93467
2020/08/17,15:58:00,210.22,210.31,210.16,210.27,102440
2020/08/17,15:59:00,210.25,210.26,210.15,210.25,67728
2020/08/17,16:00:00,210.26,210.32,210.14,210.28,433175
2020/08/18,09:31:00,210.53,210.82,210.38,210.71,108523
2020/08/18,09:32:00,210.75,211.12,210.55,210.94,177984
2020/08/18,09:33:00,210.94,211.14,210.73,210.94,64684
2020/08/18,09:34:00,210.93,211.05,210.76,210.85,64024
2020/08/18,09:35:00,210.85,211.35,210.70,211.02,127342
2020/08/18,09:36:00,211.02,211.50,210.90,211.20,155326
2020/08/18,09:37:00,211.20,211.31,211.01,211.21,96764
2020/08/18,09:38:00,211.21,211.65,211.21,211.56,116261
2020/08/18,09:39:00,211.56,211.83,211.56,211.71,121170
2020/08/18,09:40:00,211.71,212.23,211.61,211.97,211078
2020/08/18,09:41:00,211.98,212.25,211.98,212.25,105978
2020/08/18,09:42:00,212.25,212.36,211.96,211.96,130724
2020/08/18,09:43:00,211.96,212.11,211.60,211.67,103410
2020/08/18,09:44:00,211.67,211.76,211.41,211.65,49737
2020/08/18,09:45:00,211.65,211.73,211.43,211.45,61559
2020/08/18,09:46:00,211.45,211.56,211.30,211.45,63974
2020/08/18,09:47:00,211.45,211.60,211.31,211.40,50400
2020/08/18,09:48:00,211.40,211.57,211.35,211.39,47214
2020/08/18,09:49:00,211.39,211.51,211.31,211.36,60665
2020/08/18,09:50:00,211.36,211.36,210.93,210.96,100203
2020/08/18,09:51:00,210.96,211.07,210.92,210.98,88168
2020/08/18,09:52:00,210.98,211.03,210.87,210.92,84415
2020/08/18,09:53:00,210.92,211.15,210.92,211.02,66494
2020/08/18,09:54:00,211.02,211.06,210.71,210.83,86204
2020/08/18,09:55:00,210.83,210.85,209.87,209.87,297873
2020/08/18,09:56:00,209.90,210.33,209.90,210.33,126914
2020/08/18,09:57:00,210.33,210.69,210.32,210.45,91858
2020/08/18,09:58:00,210.45,210.50,210.35,210.42,49076
2020/08/18,09:59:00,210.42,210.48,210.16,210.17,60475
2020/08/18,10:00:00,210.15,210.62,210.15,210.62,70454
2020/08/18,10:01:00,210.62,210.75,210.53,210.58,70090
2020/08/18,10:02:00,210.57,210.68,210.50,210.68,49947
2020/08/18,10:03:00,210.68,210.70,210.53,210.57,31577
2020/08/18,10:04:00,210.57,210.62,210.46,210.49,30514
2020/08/18,10:05:00,210.49,210.51,210.33,210.38,33556
2020/08/18,10:06:00,210.38,210.46,210.20,210.25,31156
2020/08/18,10:07:00,210.25,210.46,210.22,210.29,53746
2020/08/18,10:08:00,210.29,210.29,209.89,209.95,65865
2020/08/18,10:09:00,209.93,209.93,209.59,209.59,84310
2020/08/18,10:10:00,209.59,209.71,209.28,209.35,124615
2020/08/18,10:11:00,209.35,209.63,209.21,209.58,87929
2020/08/18,10:12:00,209.62,209.77,209.56,209.67,54072
2020/08/18,10:13:00,209.67,209.88,209.65,209.74,41872
2020/08/18,10:14:00,209.74,209.86,209.73,209.75,27290
2020/08/18,10:15:00,209.75,209.88,209.72,209.79,32398
2020/08/18,10:16:00,209.77,210.00,209.70,209.98,56404
2020/08/18,10:17:00,209.97,210.04,209.88,209.96,35018
2020/08/18,10:18:00,209.96,210.09,209.87,210.09,36971
2020/08/18,10:19:00,210.09,210.13,210.04,210.11,34234
2020/08/18,10:20:00,210.09,210.12,210.02,210.08,23552
2020/08/18,10:21:00,210.08,210.12,209.91,209.99,30173
2020/08/18,10:22:00,209.99,210.06,209.86,209.93,22589
2020/08/18,10:23:00,209.93,210.10,209.76,210.03,28964
2020/08/18,10:24:00,210.03,210.14,209.95,210.11,37911
2020/08/18,10:25:00,210.11,210.17,209.89,209.93,26429
2020/08/18,10:26:00,209.97,210.16,209.85,210.10,27293
2020/08/18,10:27:00,210.10,210.10,209.92,209.97,24325
2020/08/18,10:28:00,209.92,209.92,209.57,209.66,62181
2020/08/18,10:29:00,209.66,209.72,209.40,209.50,61942
2020/08/18,10:30:00,209.50,209.66,209.41,209.49,42233
2020/08/18,10:31:00,209.49,209.50,209.25,209.46,47670
2020/08/18,10:32:00,209.46,209.69,209.46,209.59,39725
2020/08/18,10:33:00,209.59,209.66,209.51,209.52,24979
2020/08/18,10:34:00,209.52,209.60,209.39,209.48,30704
2020/08/18,10:35:00,209.48,209.70,209.48,209.66,29797
2020/08/18,10:36:00,209.66,209.73,209.48,209.52,25268
2020/08/18,10:37:00,209.52,209.69,209.51,209.67,21791
2020/08/18,10:38:00,209.67,209.70,209.62,209.67,23273
2020/08/18,10:39:00,209.67,209.75,209.60,209.69,31680
2020/08/18,10:40:00,209.71,209.74,209.56,209.64,32819
2020/08/18,10:41:00,209.64,209.66,209.30,209.32,75433
2020/08/18,10:42:00,209.32,209.45,209.31,209.41,42721
2020/08/18,10:43:00,209.41,209.93,209.41,209.91,41836
2020/08/18,10:44:00,209.91,209.93,209.77,209.85,29051
2020/08/18,10:45:00,209.85,209.85,209.56,209.61,48545
2020/08/18,10:46:00,209.61,209.71,209.57,209.69,43554
2020/08/18,10:47:00,209.69,209.80,209.65,209.73,30022
2020/08/18,10:48:00,209.73,209.82,209.71,209.81,23631
2020/08/18,10:49:00,209.81,209.89,209.69,209.87,30640
2020/08/18,10:50:00,209.87,209.94,209.84,209.94,22618
2020/08/18,10:51:00,209.94,210.06,209.90,210.06,39293
2020/08/18,10:52:00,210.05,210.10,210.01,210.07,23188
2020/08/18,10:53:00,210.07,210.12,210.02,210.09,24029
2020/08/18,10:54:00,210.09,210.09,210.03,210.09,20660
2020/08/18,10:55:00,210.09,210.20,210.05,210.07,47768
2020/08/18,10:56:00,210.07,210.08,209.93,210.02,35143
2020/08/18,10:57:00,210.02,210.08,209.94,209.98,18743
2020/08/18,10:58:00,209.98,210.02,209.93,209.93,16037
2020/08/18,10:59:00,209.93,210.08,209.88,210.02,29020
2020/08/18,11:00:00,210.02,210.18,210.02,210.10,23811
2020/08/18,11:01:00,210.10,210.15,209.96,210.00,25073
2020/08/18,11:02:00,210.00,210.12,210.00,210.09,19212
2020/08/18,11:03:00,210.09,210.20,210.06,210.18,20420
2020/08/18,11:04:00,210.18,210.24,210.11,210.12,24988
2020/08/18,11:05:00,210.12,210.21,210.11,210.12,19403
2020/08/18,11:06:00,210.12,210.26,210.08,210.25,22045
2020/08/18,11:07:00,210.27,210.28,210.14,210.22,25968
2020/08/18,11:08:00,210.20,210.32,210.15,210.32,23871
2020/08/18,11:09:00,210.32,210.47,210.32,210.39,38336
2020/08/18,11:10:00,210.39,210.45,210.30,210.45,20944
2020/08/18,11:11:00,210.45,210.49,210.37,210.43,29958
2020/08/18,11:12:00,210.43,210.43,210.32,210.35,17920
2020/08/18,11:13:00,210.35,210.40,210.26,210.35,25063
2020/08/18,11:14:00,210.35,210.41,210.32,210.32,27432
2020/08/18,11:15:00,210.32,210.32,210.23,210.27,21497
2020/08/18,11:16:00,210.27,210.36,210.22,210.34,24341
2020/08/18,11:17:00,210.36,210.39,210.29,210.37,20957
2020/08/18,11:18:00,210.37,210.43,210.31,210.43,21594
2020/08/18,11:19:00,210.43,210.43,210.34,210.40,26814
2020/08/18,11:20:00,210.40,210.44,210.35,210.35,20926
2020/08/18,11:21:00,210.36,210.40,210.18,210.23,27438
2020/08/18,11:22:00,210.23,210.32,210.20,210.31,16244
2020/08/18,11:23:00,210.31,210.39,210.21,210.39,15903
2020/08/18,11:24:00,210.39,210.55,210.39,210.46,38587
2020/08/18,11:25:00,210.46,210.58,210.45,210.55,20698
2020/08/18,11:26:00,210.55,210.60,210.49,210.58,33617
2020/08/18,11:27:00,210.58,210.59,210.51,210.57,22649
2020/08/18,11:28:00,210.57,210.59,210.52,210.53,12640
2020/08/18,11:29:00,210.55,210.57,210.44,210.45,23792
2020/08/18,11:30:00,210.45,210.48,210.40,210.47,21371
2020/08/18,11:31:00,210.47,210.50,210.37,210.50,18620
2020/08/18,11:32:00,210.50,210.55,210.48,210.50,10496
2020/08/18,11:33:00,210.50,210.60,210.50,210.60,16600
2020/08/18,11:34:00,210.60,210.65,210.51,210.54,30317
2020/08/18,11:35:00,210.54,210.62,210.50,210.60,18682
2020/08/18,11:36:00,210.60,210.62,210.52,210.60,14362
2020/08/18,11:37:00,210.60,210.68,210.58,210.63,33782
2020/08/18,11:38:00,210.63,210.67,210.59,210.60,15548
2020/08/18,11:39:00,210.60,210.65,210.59,210.65,18040
2020/08/18,11:40:00,210.65,210.69,210.58,210.62,17611
2020/08/18,11:41:00,210.62,210.65,210.55,210.59,23925
2020/08/18,11:42:00,210.59,210.69,210.59,210.60,22506
2020/08/18,11:43:00,210.60,210.65,210.52,210.52,21606
2020/08/18,11:44:00,210.52,210.65,210.52,210.60,17169
2020/08/18,11:45:00,210.60,210.68,210.60,210.63,23174
2020/08/18,11:46:00,210.63,210.66,210.48,210.49,20263
2020/08/18,11:47:00,210.49,210.50,210.39,210.44,31994
2020/08/18,11:48:00,210.44,210.48,210.39,210.42,13710
2020/08/18,11:49:00,210.45,210.49,210.40,210.46,14640
2020/08/18,11:50:00,210.46,210.48,210.34,210.35,53892
2020/08/18,11:51:00,210.35,210.46,210.30,210.43,21056
2020/08/18,11:52:00,210.44,210.50,210.39,210.41,14098
2020/08/18,11:53:00,210.41,210.46,210.36,210.43,18519
2020/08/18,11:54:00,210.43,210.49,210.36,210.39,90686
2020/08/18,11:55:00,210.39,210.52,210.39,210.52,17313
2020/08/18,11:56:00,210.51,210.58,210.49,210.49,24526
2020/08/18,11:57:00,210.49,210.52,210.40,210.42,16407
2020/08/18,11:58:00,210.42,210.53,210.42,210.49,14256
2020/08/18,11:59:00,210.50,210.53,210.41,210.43,19045
2020/08/18,12:00:00,210.43,210.45,210.34,210.36,17107
2020/08/18,12:01:00,210.36,210.47,210.34,210.44,17422
2020/08/18,12:02:00,210.44,210.57,210.44,210.56,14281
2020/08/18,12:03:00,210.56,210.57,210.41,210.44,245623
2020/08/18,12:04:00,210.42,210.50,210.38,210.48,18170
2020/08/18,12:05:00,210.48,210.51,210.46,210.48,13449
2020/08/18,12:06:00,210.48,210.55,210.46,210.46,18914
2020/08/18,12:07:00,210.46,210.58,210.46,210.55,18601
2020/08/18,12:08:00,210.56,210.66,210.53,210.59,52245
2020/08/18,12:09:00,210.59,210.61,210.51,210.57,16459
2020/08/18,12:10:00,210.55,210.56,210.50,210.52,9718
2020/08/18,12:11:00,210.52,210.52,210.46,210.47,17482
2020/08/18,12:12:00,210.47,210.50,210.41,210.42,12617
2020/08/18,12:13:00,210.43,210.49,210.36,210.45,19853
2020/08/18,12:14:00,210.45,210.48,210.41,210.47,20289
2020/08/18,12:15:00,210.47,210.47,210.37,210.39,16735
2020/08/18,12:16:00,210.38,210.40,210.36,210.40,123280
2020/08/18,12:17:00,210.40,210.44,210.26,210.33,22865
2020/08/18,12:18:00,210.33,210.36,210.27,210.32,13467
2020/08/18,12:19:00,210.32,210.35,210.22,210.27,21084
2020/08/18,12:20:00,210.27,210.27,210.16,210.25,29374
2020/08/18,12:21:00,210.25,210.31,210.21,210.26,17719
2020/08/18,12:22:00,210.26,210.28,210.21,210.21,11961
2020/08/18,12:23:00,210.21,210.27,210.21,210.27,8348
2020/08/18,12:24:00,210.26,210.36,210.26,210.36,13263
2020/08/18,12:25:00,210.36,210.40,210.31,210.32,22553
2020/08/18,12:26:00,210.32,210.40,210.29,210.36,28736
2020/08/18,12:27:00,210.36,210.37,210.25,210.31,21258
2020/08/18,12:28:00,210.31,210.40,210.31,210.39,11755
2020/08/18,12:29:00,210.39,210.43,210.31,210.34,16777
2020/08/18,12:30:00,210.34,210.34,210.29,210.29,11527
2020/08/18,12:31:00,210.29,210.39,210.29,210.36,16647
2020/08/18,12:32:00,210.36,210.49,210.35,210.45,23698
2020/08/18,12:33:00,210.45,210.62,210.44,210.61,31243
2020/08/18,12:34:00,210.61,210.72,210.58,210.71,41833
2020/08/18,12:35:00,210.71,210.72,210.60,210.60,13340
2020/08/18,12:36:00,210.60,210.67,210.60,210.66,15347
2020/08/18,12:37:00,210.66,210.73,210.66,210.69,13495
2020/08/18,12:38:00,210.69,210.75,210.69,210.73,19537
2020/08/18,12:39:00,210.72,210.73,210.64,210.69,36635
2020/08/18,12:40:00,210.70,210.73,210.68,210.68,18900
2020/08/18,12:41:00,210.68,210.73,210.67,210.69,14655
2020/08/18,12:42:00,210.69,210.75,210.68,210.74,17760
2020/08/18,12:43:00,210.74,210.83,210.70,210.71,40356
2020/08/18,12:44:00,210.72,210.84,210.70,210.84,17406
2020/08/18,12:45:00,210.84,210.88,210.80,210.83,21105
2020/08/18,12:46:00,210.83,210.88,210.81,210.84,20362
2020/08/18,12:47:00,210.84,210.87,210.73,210.75,36293
2020/08/18,12:48:00,210.75,210.75,210.59,210.64,29952
2020/08/18,12:49:00,210.64,210.65,210.58,210.58,22484
2020/08/18,12:50:00,210.58,210.63,210.53,210.58,20005
2020/08/18,12:51:00,210.58,210.63,210.41,210.50,24625
2020/08/18,12:52:00,210.50,210.53,210.45,210.50,12893
2020/08/18,12:53:00,210.50,210.52,210.43,210.52,10841
2020/08/18,12:54:00,210.52,210.64,210.49,210.64,15934
2020/08/18,12:55:00,210.65,210.65,210.57,210.59,10375
2020/08/18,12:56:00,210.58,210.60,210.53,210.57,15561
2020/08/18,12:57:00,210.57,210.58,210.51,210.53,10614
2020/08/18,12:58:00,210.53,210.53,210.46,210.51,11837
2020/08/18,12:59:00,210.51,210.59,210.50,210.54,18186
2020/08/18,13:00:00,210.54,210.55,210.49,210.49,7772
2020/08/18,13:01:00,210.49,210.50,210.43,210.50,18473
2020/08/18,13:02:00,210.50,210.53,210.45,210.50,15277
2020/08/18,13:03:00,210.49,210.56,210.49,210.52,15193
2020/08/18,13:04:00,210.52,210.62,210.52,210.58,12535
2020/08/18,13:05:00,210.58,210.58,210.54,210.57,18663
2020/08/18,13:06:00,210.57,210.66,210.57,210.62,19203
2020/08/18,13:07:00,210.62,210.68,210.61,210.66,19455
2020/08/18,13:08:00,210.66,210.69,210.64,210.69,17987
2020/08/18,13:09:00,210.69,210.75,210.68,210.73,15089
2020/08/18,13:10:00,210.73,210.79,210.71,210.74,15852
2020/08/18,13:11:00,210.74,210.81,210.71,210.79,13078
2020/08/18,13:12:00,210.79,210.84,210.74,210.83,19323
2020/08/18,13:13:00,210.83,210.90,210.83,210.84,25411
2020/08/18,13:14:00,210.84,210.89,210.83,210.83,21766
2020/08/18,13:15:00,210.83,210.86,210.80,210.82,17871
2020/08/18,13:16:00,210.82,210.86,210.73,210.78,14342
2020/08/18,13:17:00,210.78,210.80,210.77,210.78,9992
2020/08/18,13:18:00,210.78,210.86,210.78,210.82,19719
2020/08/18,13:19:00,210.82,210.83,210.77,210.82,14898
2020/08/18,13:20:00,210.82,210.88,210.80,210.81,19222
2020/08/18,13:21:00,210.81,210.86,210.80,210.83,26598
2020/08/18,13:22:00,210.83,210.84,210.77,210.81,16979
2020/08/18,13:23:00,210.81,210.83,210.72,210.73,27108
2020/08/18,13:24:00,210.73,210.73,210.59,210.62,35894
2020/08/18,13:25:00,210.62,210.62,210.56,210.56,13832
2020/08/18,13:26:00,210.56,210.64,210.52,210.56,24288
2020/08/18,13:27:00,210.55,210.57,210.49,210.52,20941
2020/08/18,13:28:00,210.52,210.52,210.43,210.48,22211
2020/08/18,13:29:00,210.48,210.53,210.47,210.51,20324
2020/08/18,13:30:00,210.51,210.56,210.48,210.48,17623
2020/08/18,13:31:00,210.48,210.59,210.43,210.57,44987
2020/08/18,13:32:00,210.57,210.64,210.56,210.56,17653
2020/08/18,13:33:00,210.56,210.62,210.54,210.58,15902
2020/08/18,13:34:00,210.58,210.58,210.53,210.56,11764
2020/08/18,13:35:00,210.56,210.62,210.54,210.58,20326
2020/08/18,13:36:00,210.58,210.73,210.58,210.73,514563
2020/08/18,13:37:00,210.73,210.78,210.70,210.73,31195
2020/08/18,13:38:00,210.74,210.77,210.67,210.70,24947
2020/08/18,13:39:00,210.70,210.78,210.67,210.77,12520
2020/08/18,13:40:00,210.77,210.84,210.74,210.83,26650
2020/08/18,13:41:00,210.83,210.91,210.81,210.84,66119
2020/08/18,13:42:00,210.83,210.85,210.77,210.77,15756
2020/08/18,13:43:00,210.77,210.78,210.70,210.72,23103
2020/08/18,13:44:00,210.72,210.73,210.67,210.69,20157
2020/08/18,13:45:00,210.69,210.73,210.68,210.68,11274
2020/08/18,13:46:00,210.68,210.73,210.67,210.70,12413
2020/08/18,13:47:00,210.70,210.75,210.65,210.66,23977
2020/08/18,13:48:00,210.66,210.66,210.59,210.60,15866
2020/08/18,13:49:00,210.62,210.66,210.55,210.59,35162
2020/08/18,13:50:00,210.59,210.62,210.55,210.61,20595
2020/08/18,13:51:00,210.61,210.62,210.57,210.59,15074
2020/08/18,13:52:00,210.60,210.64,210.60,210.60,10043
2020/08/18,13:53:00,210.60,210.65,210.58,210.58,19705
2020/08/18,13:54:00,210.58,210.58,210.48,210.55,24945
2020/08/18,13:55:00,210.55,210.62,210.55,210.58,22730
2020/08/18,13:56:00,210.58,210.63,210.58,210.58,22041
2020/08/18,13:57:00,210.59,210.61,210.45,210.45,24846
2020/08/18,13:58:00,210.45,210.47,210.39,210.43,37824
2020/08/18,13:59:00,210.43,210.50,210.39,210.48,23881
2020/08/18,14:00:00,210.48,210.48,210.31,210.33,31595
2020/08/18,14:01:00,210.33,210.35,210.22,210.29,68455
2020/08/18,14:02:00,210.29,210.40,210.29,210.34,22448
2020/08/18,14:03:00,210.34,210.36,210.26,210.36,21358
2020/08/18,14:04:00,210.36,210.39,210.33,210.35,15587
2020/08/18,14:05:00,210.37,210.37,210.28,210.31,16666
2020/08/18,14:06:00,210.30,210.30,210.23,210.24,30284
2020/08/18,14:07:00,210.25,210.40,210.25,210.35,34240
2020/08/18,14:08:00,210.35,210.38,210.31,210.37,22044
2020/08/18,14:09:00,210.37,210.37,210.28,210.30,22380
2020/08/18,14:10:00,210.30,210.30,210.24,210.28,19062
2020/08/18,14:11:00,210.28,210.32,210.24,210.26,22801
2020/08/18,14:12:00,210.26,210.28,210.22,210.23,17334
2020/08/18,14:13:00,210.23,210.29,210.15,210.17,40689
2020/08/18,14:14:00,210.17,210.22,210.16,210.21,22135
2020/08/18,14:15:00,210.21,210.21,210.13,210.17,18302
2020/08/18,14:16:00,210.17,210.28,210.16,210.26,25887
2020/08/18,14:17:00,210.26,210.33,210.24,210.32,27347
2020/08/18,14:18:00,210.32,210.42,210.30,210.40,35145
2020/08/18,14:19:00,210.40,210.43,210.34,210.36,21704
2020/08/18,14:20:00,210.36,210.47,210.35,210.47,29028
2020/08/18,14:21:00,210.47,210.53,210.46,210.49,23539
2020/08/18,14:22:00,210.49,210.54,210.48,210.53,29367
2020/08/18,14:23:00,210.53,210.70,210.53,210.68,45884
2020/08/18,14:24:00,210.69,210.75,210.62,210.72,71579
2020/08/18,14:25:00,210.72,210.74,210.68,210.73,30048
2020/08/18,14:26:00,210.73,210.81,210.70,210.70,68830
2020/08/18,14:27:00,210.70,210.79,210.70,210.70,38197
2020/08/18,14:28:00,210.71,210.79,210.67,210.77,51957
2020/08/18,14:29:00,210.77,210.91,210.77,210.88,33285
2020/08/18,14:30:00,210.88,210.94,210.87,210.94,37158
2020/08/18,14:31:00,210.94,211.07,210.94,211.02,120384
2020/08/18,14:32:00,211.02,211.10,210.98,211.06,70770
2020/08/18,14:33:00,211.07,211.12,211.04,211.10,43648
2020/08/18,14:34:00,211.10,211.17,211.09,211.09,38750
2020/08/18,14:35:00,211.09,211.16,210.96,211.01,43549
2020/08/18,14:36:00,211.01,211.10,211.00,211.05,47871
2020/08/18,14:37:00,211.04,211.10,211.00,211.03,36145
2020/08/18,14:38:00,211.03,211.13,211.03,211.13,55746
2020/08/18,14:39:00,211.13,211.17,211.08,211.15,30175
2020/08/18,14:40:00,211.15,211.20,211.14,211.16,54991
2020/08/18,14:41:00,211.16,211.23,211.12,211.16,39507
2020/08/18,14:42:00,211.16,211.24,211.16,211.22,33599
2020/08/18,14:43:00,211.21,211.26,211.18,211.25,42781
2020/08/18,14:44:00,211.25,211.27,211.22,211.24,37786
2020/08/18,14:45:00,211.24,211.24,211.17,211.19,30160
2020/08/18,14:46:00,211.19,211.24,211.14,211.23,43592
2020/08/18,14:47:00,211.23,211.23,211.18,211.21,35698
2020/08/18,14:48:00,211.21,211.32,211.21,211.27,49932
2020/08/18,14:49:00,211.28,211.36,211.28,211.35,48413
2020/08/18,14:50:00,211.35,211.46,211.35,211.46,34152
2020/08/18,14:51:00,211.46,211.50,211.39,211.47,51513
2020/08/18,14:52:00,211.48,211.52,211.47,211.52,46298
2020/08/18,14:53:00,211.52,211.62,211.45,211.60,69628
2020/08/18,14:54:00,211.60,211.66,211.54,211.65,49080
2020/08/18,14:55:00,211.65,211.68,211.60,211.65,55561
2020/08/18,14:56:00,211.65,211.68,211.58,211.66,47203
2020/08/18,14:57:00,211.67,211.72,211.64,211.72,42923
2020/08/18,14:58:00,211.72,211.73,211.64,211.71,48835
2020/08/18,14:59:00,211.71,211.74,211.64,211.71,46518
2020/08/18,15:00:00,211.73,211.73,211.65,211.69,49360
2020/08/18,15:01:00,211.69,211.70,211.55,211.59,60179
2020/08/18,15:02:00,211.59,211.63,211.52,211.52,41972
2020/08/18,15:03:00,211.52,211.53,211.48,211.51,31643
2020/08/18,15:04:00,211.51,211.60,211.48,211.57,40263
2020/08/18,15:05:00,211.57,211.63,211.54,211.63,27968
2020/08/18,15:06:00,211.63,211.66,211.58,211.65,37617
2020/08/18,15:07:00,211.65,211.68,211.61,211.66,30946
2020/08/18,15:08:00,211.66,211.70,211.57,211.60,42131
2020/08/18,15:09:00,211.60,211.61,211.51,211.53,44906
2020/08/18,15:10:00,211.53,211.59,211.51,211.59,37025
2020/08/18,15:11:00,211.59,211.62,211.49,211.55,46293
2020/08/18,15:12:00,211.55,211.57,211.47,211.52,51166
2020/08/18,15:13:00,211.51,211.64,211.50,211.64,45481
2020/08/18,15:14:00,211.64,211.66,211.59,211.59,35304
2020/08/18,15:15:00,211.59,211.72,211.55,211.70,62121
2020/08/18,15:16:00,211.70,211.77,211.68,211.68,60342
2020/08/18,15:17:00,211.68,211.76,211.68,211.76,46689
2020/08/18,15:18:00,211.75,211.75,211.63,211.68,39742
2020/08/18,15:19:00,211.68,211.83,211.67,211.73,58192
2020/08/18,15:20:00,211.77,211.85,211.70,211.82,45474
2020/08/18,15:21:00,211.82,211.95,211.82,211.89,62579
2020/08/18,15:22:00,211.89,211.94,211.87,211.94,48175
2020/08/18,15:23:00,211.94,211.95,211.70,211.76,79076
2020/08/18,15:24:00,211.76,211.81,211.71,211.78,33973
2020/08/18,15:25:00,211.78,211.84,211.60,211.63,47184
2020/08/18,15:26:00,211.63,211.64,211.50,211.59,67747
2020/08/18,15:27:00,211.59,211.63,211.54,211.60,42234
2020/08/18,15:28:00,211.60,211.66,211.46,211.47,69901
2020/08/18,15:29:00,211.46,211.59,211.46,211.57,57288
2020/08/18,15:30:00,211.57,211.72,211.55,211.69,40064
2020/08/18,15:31:00,211.69,211.83,211.66,211.80,67141
2020/08/18,15:32:00,211.80,211.80,211.72,211.77,54031
2020/08/18,15:33:00,211.76,211.82,211.67,211.69,51211
2020/08/18,15:34:00,211.68,211.84,211.60,211.83,66094
2020/08/18,15:35:00,211.83,211.86,211.76,211.82,44362
2020/08/18,15:36:00,211.83,211.86,211.68,211.75,51064
2020/08/18,15:37:00,211.75,211.88,211.69,211.83,39540
2020/08/18,15:38:00,211.82,211.85,211.78,211.82,37155
2020/08/18,15:39:00,211.82,211.85,211.65,211.83,43411
2020/08/18,15:40:00,211.83,211.84,211.75,211.78,37905
2020/08/18,15:41:00,211.78,211.87,211.71,211.86,63209
2020/08/18,15:42:00,211.86,211.89,211.78,211.82,50662
2020/08/18,15:43:00,211.83,211.87,211.78,211.83,75992
2020/08/18,15:44:00,211.83,211.85,211.74,211.75,60096
2020/08/18,15:45:00,211.75,211.91,211.75,211.85,77237
2020/08/18,15:46:00,211.85,211.90,211.79,211.84,64597
2020/08/18,15:47:00,211.84,211.89,211.79,211.84,60830
2020/08/18,15:48:00,211.84,211.90,211.78,211.84,64016
2020/08/18,15:49:00,211.84,211.92,211.81,211.90,61196
2020/08/18,15:50:00,211.91,211.92,211.75,211.76,69268
2020/08/18,15:51:00,211.77,211.78,211.25,211.53,176064
2020/08/18,15:52:00,211.53,211.74,211.52,211.65,87073
2020/08/18,15:53:00,211.65,211.86,211.64,211.82,71836
2020/08/18,15:54:00,211.81,211.83,211.73,211.79,89209
2020/08/18,15:55:00,211.79,211.79,211.52,211.54,130421
2020/08/18,15:56:00,211.54,211.73,211.54,211.72,127545
2020/08/18,15:57:00,211.72,211.73,211.49,211.52,160408
2020/08/18,15:58:00,211.52,211.58,211.28,211.38,185910
2020/08/18,15:59:00,211.37,211.45,211.35,211.39,167912
2020/08/18,16:00:00,211.45,211.60,211.39,211.49,453713
2020/08/19,09:31:00,211.49,211.72,211.45,211.65,432536
2020/08/19,09:32:00,211.65,211.81,211.58,211.65,73421
2020/08/19,09:33:00,211.65,211.65,210.88,211.01,103487
2020/08/19,09:34:00,211.01,211.44,211.01,211.23,93232
2020/08/19,09:35:00,211.23,211.50,211.23,211.40,52650
2020/08/19,09:36:00,211.40,211.64,211.34,211.52,83780
2020/08/19,09:37:00,211.51,211.90,211.51,211.77,99293
2020/08/19,09:38:00,211.77,211.92,211.50,211.64,65010
2020/08/19,09:39:00,211.64,211.71,211.32,211.46,41388
2020/08/19,09:40:00,211.46,211.58,211.32,211.44,55804
2020/08/19,09:41:00,211.42,211.42,211.16,211.26,48467
2020/08/19,09:42:00,211.26,211.32,211.07,211.24,74884
2020/08/19,09:43:00,211.24,211.24,210.88,211.01,64701
2020/08/19,09:44:00,211.01,211.28,210.97,211.24,72804
2020/08/19,09:45:00,211.24,211.24,210.83,210.83,80364
2020/08/19,09:46:00,210.83,210.96,210.59,210.62,119141
2020/08/19,09:47:00,210.62,210.63,210.27,210.51,112173
2020/08/19,09:48:00,210.51,210.79,210.48,210.58,48718
2020/08/19,09:49:00,210.58,210.81,210.31,210.32,76626
2020/08/19,09:50:00,210.31,210.53,210.14,210.18,93563
2020/08/19,09:51:00,210.18,210.46,210.18,210.37,54573
2020/08/19,09:52:00,210.37,210.56,210.30,210.33,37990
2020/08/19,09:53:00,210.36,210.38,210.09,210.19,76819
2020/08/19,09:54:00,210.19,210.36,210.13,210.17,52113
2020/08/19,09:55:00,210.17,210.24,209.86,209.89,177184
2020/08/19,09:56:00,209.89,210.37,209.89,210.28,63868
2020/08/19,09:57:00,210.32,210.45,210.05,210.06,67005
2020/08/19,09:58:00,210.06,210.12,209.45,209.86,170760
2020/08/19,09:59:00,209.84,210.09,209.84,209.86,59984
2020/08/19,10:00:00,209.86,210.10,209.84,210.10,74491
2020/08/19,10:01:00,210.03,210.24,209.92,209.99,65205
2020/08/19,10:02:00,209.99,210.02,209.57,209.59,72951
2020/08/19,10:03:00,209.59,209.86,209.56,209.72,85747
2020/08/19,10:04:00,209.75,209.85,209.61,209.79,63385
2020/08/19,10:05:00,209.79,209.82,209.61,209.62,45075
2020/08/19,10:06:00,209.64,209.74,209.57,209.72,69018
2020/08/19,10:07:00,209.72,209.91,209.65,209.77,50398
2020/08/19,10:08:00,209.77,209.88,209.62,209.88,40380
2020/08/19,10:09:00,209.88,210.16,209.84,210.12,68090
2020/08/19,10:10:00,210.11,210.15,209.93,209.95,48978
2020/08/19,10:11:00,209.95,210.08,209.91,210.04,31939
2020/08/19,10:12:00,210.04,210.13,209.96,209.99,34118
2020/08/19,10:13:00,209.99,210.11,209.98,210.03,31235
2020/08/19,10:14:00,210.03,210.12,209.94,210.00,35322
2020/08/19,10:15:00,210.00,210.16,209.97,210.16,39523
2020/08/19,10:16:00,210.16,210.25,210.09,210.17,36480
2020/08/19,10:17:00,210.17,210.34,210.15,210.17,44604
2020/08/19,10:18:00,210.17,210.34,210.11,210.31,38038
2020/08/19,10:19:00,210.31,210.36,210.24,210.30,25707
2020/08/19,10:20:00,210.30,210.50,210.30,210.46,72347
2020/08/19,10:21:00,210.47,210.60,210.34,210.51,49451
2020/08/19,10:22:00,210.50,210.65,210.49,210.59,41091
2020/08/19,10:23:00,210.59,210.61,210.50,210.57,35594
2020/08/19,10:24:00,210.57,210.58,210.45,210.53,41863
2020/08/19,10:25:00,210.53,210.69,210.50,210.69,43889
2020/08/19,10:26:00,210.69,210.79,210.59,210.59,61823
2020/08/19,10:27:00,210.59,210.84,210.55,210.84,48230
2020/08/19,10:28:00,210.84,210.90,210.70,210.71,55104
2020/08/19,10:29:00,210.71,210.78,210.67,210.70,29428
2020/08/19,10:30:00,210.70,210.85,210.68,210.85,25019
2020/08/19,10:31:00,210.85,210.89,210.70,210.79,47645
2020/08/19,10:32:00,210.79,210.80,210.73,210.77,19704
2020/08/19,10:33:00,210.76,210.86,210.76,210.79,33087
2020/08/19,10:34:00,210.79,210.79,210.71,210.72,18485
2020/08/19,10:35:00,210.72,210.80,210.64,210.65,28936
2020/08/19,10:36:00,210.65,210.76,210.65,210.73,27261
2020/08/19,10:37:00,210.73,210.75,210.67,210.71,26778
2020/08/19,10:38:00,210.71,210.74,210.67,210.71,18168
2020/08/19,10:39:00,210.71,210.73,210.67,210.69,25456
2020/08/19,10:40:00,210.69,210.69,210.62,210.69,28078
2020/08/19,10:41:00,210.69,210.75,210.66,210.71,24013
2020/08/19,10:42:00,210.70,210.76,210.65,210.65,31805
2020/08/19,10:43:00,210.65,210.66,210.45,210.54,47504
2020/08/19,10:44:00,210.54,210.64,210.50,210.52,31348
2020/08/19,10:45:00,210.52,210.54,210.40,210.49,30626
2020/08/19,10:46:00,210.49,210.54,210.34,210.37,36705
2020/08/19,10:47:00,210.37,210.46,210.24,210.46,30689
2020/08/19,10:48:00,210.46,210.49,210.41,210.43,24517
2020/08/19,10:49:00,210.43,210.60,210.37,210.56,25209
2020/08/19,10:50:00,210.56,210.60,210.52,210.54,20409
2020/08/19,10:51:00,210.54,210.65,210.51,210.65,24255
2020/08/19,10:52:00,210.65,210.75,210.65,210.72,32452
2020/08/19,10:53:00,210.71,210.71,210.53,210.55,34109
2020/08/19,10:54:00,210.53,210.61,210.44,210.47,34595
2020/08/19,10:55:00,210.46,210.58,210.46,210.53,25336
2020/08/19,10:56:00,210.55,210.55,210.28,210.34,38980
2020/08/19,10:57:00,210.32,210.34,210.16,210.18,41610
2020/08/19,10:58:00,210.18,210.39,210.13,210.36,60313
2020/08/19,10:59:00,210.36,210.43,210.20,210.21,22273
2020/08/19,11:00:00,210.24,210.39,210.20,210.39,23986
2020/08/19,11:01:00,210.39,210.47,210.32,210.45,33103
2020/08/19,11:02:00,210.45,210.47,210.38,210.45,28213
2020/08/19,11:03:00,210.44,210.44,210.12,210.25,49862
2020/08/19,11:04:00,210.25,210.26,210.13,210.23,24024
2020/08/19,11:05:00,210.23,210.33,210.17,210.21,28901
2020/08/19,11:06:00,210.21,210.43,210.20,210.43,25346
2020/08/19,11:07:00,210.43,210.54,210.39,210.43,34442
2020/08/19,11:08:00,210.45,210.52,210.37,210.52,24959
2020/08/19,11:09:00,210.52,210.61,210.50,210.58,28161
2020/08/19,11:10:00,210.58,210.63,210.55,210.58,18809
2020/08/19,11:11:00,210.59,210.65,210.53,210.58,20846
2020/08/19,11:12:00,210.58,210.68,210.53,210.65,28904
2020/08/19,11:13:00,210.65,210.73,210.62,210.65,31203
2020/08/19,11:14:00,210.67,210.70,210.57,210.58,24562
2020/08/19,11:15:00,210.58,210.58,210.43,210.45,25994
2020/08/19,11:16:00,210.45,210.72,210.45,210.70,33966
2020/08/19,11:17:00,210.70,210.85,210.66,210.80,52420
2020/08/19,11:18:00,210.80,210.90,210.71,210.90,39996
2020/08/19,11:19:00,210.90,210.94,210.78,210.79,31988
2020/08/19,11:20:00,210.80,210.80,210.70,210.74,32297
2020/08/19,11:21:00,210.74,210.89,210.73,210.77,27491
2020/08/19,11:22:00,210.77,210.89,210.75,210.89,23270
2020/08/19,11:23:00,210.89,210.96,210.87,210.93,37579
2020/08/19,11:24:00,210.93,210.98,210.82,210.88,39941
2020/08/19,11:25:00,210.88,211.02,210.88,211.01,73362
2020/08/19,11:26:00,211.01,211.11,210.96,211.05,65145
2020/08/19,11:27:00,211.05,211.14,211.01,211.09,44499
2020/08/19,11:28:00,211.09,211.10,211.00,211.01,27497
2020/08/19,11:29:00,211.01,211.01,210.86,210.88,28148
2020/08/19,11:30:00,210.88,210.95,210.81,210.93,34299
2020/08/19,11:31:00,210.93,211.07,210.88,211.04,29061
2020/08/19,11:32:00,211.07,211.23,211.06,211.22,48323
2020/08/19,11:33:00,211.22,211.25,211.13,211.22,38283
2020/08/19,11:34:00,211.22,211.27,211.15,211.18,41328
2020/08/19,11:35:00,211.17,211.38,211.17,211.37,90270
2020/08/19,11:36:00,211.37,211.43,211.29,211.30,34894
2020/08/19,11:37:00,211.30,211.35,211.29,211.32,21181
2020/08/19,11:38:00,211.32,211.47,211.30,211.45,49702
2020/08/19,11:39:00,211.46,211.46,211.33,211.35,37484
2020/08/19,11:40:00,211.35,211.49,211.31,211.47,227117
2020/08/19,11:41:00,211.47,211.57,211.41,211.53,81689
2020/08/19,11:42:00,211.53,211.66,211.53,211.65,64300
2020/08/19,11:43:00,211.65,211.78,211.64,211.76,63645
2020/08/19,11:44:00,211.77,211.82,211.76,211.80,83037
2020/08/19,11:45:00,211.80,211.82,211.54,211.56,51167
2020/08/19,11:46:00,211.56,211.74,211.55,211.63,65878
2020/08/19,11:47:00,211.63,211.64,211.41,211.44,42997
2020/08/19,11:48:00,211.44,211.46,211.35,211.42,42067
2020/08/19,11:49:00,211.42,211.51,211.42,211.49,24545
2020/08/19,11:50:00,211.49,211.59,211.48,211.53,30633
2020/08/19,11:51:00,211.53,211.54,211.47,211.49,32484
2020/08/19,11:52:00,211.49,211.50,211.45,211.45,26493
2020/08/19,11:53:00,211.45,211.45,211.31,211.35,34979
2020/08/19,11:54:00,211.35,211.39,211.32,211.33,19180
2020/08/19,11:55:00,211.33,211.40,211.32,211.36,23636
2020/08/19,11:56:00,211.36,211.44,211.34,211.38,33990
2020/08/19,11:57:00,211.38,211.45,211.34,211.44,68283
2020/08/19,11:58:00,211.44,211.51,211.42,211.46,43924
2020/08/19,11:59:00,211.46,211.59,211.46,211.58,50307
2020/08/19,12:00:00,211.58,211.69,211.58,211.69,39452
2020/08/19,12:01:00,211.69,211.80,211.68,211.77,44223
2020/08/19,12:02:00,211.77,211.91,211.72,211.89,52624
2020/08/19,12:03:00,211.89,211.97,211.89,211.90,52106
2020/08/19,12:04:00,211.90,211.97,211.81,211.81,55471
2020/08/19,12:05:00,211.81,211.90,211.77,211.78,25973
2020/08/19,12:06:00,211.78,211.80,211.64,211.71,45816
2020/08/19,12:07:00,211.69,211.78,211.67,211.77,31694
2020/08/19,12:08:00,211.77,211.82,211.75,211.81,23149
2020/08/19,12:09:00,211.82,211.82,211.71,211.72,26657
2020/08/19,12:10:00,211.71,211.80,211.65,211.66,31781
2020/08/19,12:11:00,211.66,211.70,211.58,211.61,25709
2020/08/19,12:12:00,211.61,211.70,211.58,211.59,28867
2020/08/19,12:13:00,211.60,211.60,211.43,211.46,30198
2020/08/19,12:14:00,211.45,211.49,211.35,211.43,34428
2020/08/19,12:15:00,211.43,211.50,211.40,211.43,44367
2020/08/19,12:16:00,211.43,211.46,211.36,211.45,23820
2020/08/19,12:17:00,211.43,211.59,211.43,211.55,49458
2020/08/19,12:18:00,211.54,211.58,211.51,211.52,36186
2020/08/19,12:19:00,211.52,211.67,211.52,211.67,32608
2020/08/19,12:20:00,211.67,211.77,211.67,211.75,48043
2020/08/19,12:21:00,211.75,211.80,211.64,211.79,35072
2020/08/19,12:22:00,211.79,211.82,211.74,211.80,24110
2020/08/19,12:23:00,211.80,211.80,211.70,211.72,20771
2020/08/19,12:24:00,211.72,211.73,211.58,211.62,19262
2020/08/19,12:25:00,211.62,211.69,211.60,211.69,19331
2020/08/19,12:26:00,211.69,211.73,211.63,211.73,26931
2020/08/19,12:27:00,211.73,211.80,211.64,211.66,22933
2020/08/19,12:28:00,211.66,211.70,211.56,211.68,38394
2020/08/19,12:29:00,211.68,211.68,211.61,211.62,22353
2020/08/19,12:30:00,211.62,211.64,211.53,211.61,20608
2020/08/19,12:31:00,211.61,211.64,211.57,211.63,16068
2020/08/19,12:32:00,211.63,211.63,211.55,211.57,17802
2020/08/19,12:33:00,211.57,211.57,211.47,211.51,20192
2020/08/19,12:34:00,211.51,211.54,211.43,211.43,26639
2020/08/19,12:35:00,211.43,211.50,211.40,211.50,15629
2020/08/19,12:36:00,211.49,211.55,211.40,211.44,30748
2020/08/19,12:37:00,211.44,211.63,211.44,211.61,61854
2020/08/19,12:38:00,211.61,211.66,211.49,211.49,30789
2020/08/19,12:39:00,211.50,211.74,211.46,211.72,63366
2020/08/19,12:40:00,211.71,211.78,211.68,211.75,46372
2020/08/19,12:41:00,211.75,211.81,211.73,211.75,42181
2020/08/19,12:42:00,211.75,211.77,211.66,211.67,92895
2020/08/19,12:43:00,211.69,211.79,211.65,211.78,71373
2020/08/19,12:44:00,211.79,211.84,211.76,211.84,44637
2020/08/19,12:45:00,211.84,211.87,211.78,211.82,84440
2020/08/19,12:46:00,211.82,211.85,211.71,211.74,34956
2020/08/19,12:47:00,211.74,211.74,211.60,211.70,34902
2020/08/19,12:48:00,211.70,211.74,211.66,211.68,23828
2020/08/19,12:49:00,211.68,211.71,211.63,211.68,21282
2020/08/19,12:50:00,211.68,211.70,211.63,211.66,17831
2020/08/19,12:51:00,211.66,211.78,211.66,211.75,26041
2020/08/19,12:52:00,211.75,211.81,211.73,211.76,33441
2020/08/19,12:53:00,211.76,211.83,211.76,211.82,17718
2020/08/19,12:54:00,211.82,211.85,211.81,211.82,28201
2020/08/19,12:55:00,211.83,211.87,211.81,211.83,32164
2020/08/19,12:56:00,211.84,211.85,211.77,211.80,48396
2020/08/19,12:57:00,211.80,211.86,211.79,211.86,17539
2020/08/19,12:58:00,211.86,211.97,211.86,211.97,59938
2020/08/19,12:59:00,211.96,211.99,211.91,211.92,48955
2020/08/19,13:00:00,211.92,211.99,211.92,211.99,30225
2020/08/19,13:01:00,211.99,212.00,211.84,211.84,54682
2020/08/19,13:02:00,211.85,211.92,211.70,211.70,36163
2020/08/19,13:03:00,211.70,211.75,211.62,211.74,55024
2020/08/19,13:04:00,211.74,211.81,211.71,211.71,36751
2020/08/19,13:05:00,211.71,211.80,211.68,211.79,17780
2020/08/19,13:06:00,211.79,211.95,211.77,211.95,33851
2020/08/19,13:07:00,211.93,211.97,211.89,211.90,22762
2020/08/19,13:08:00,211.90,211.92,211.86,211.89,16245
2020/08/19,13:09:00,211.89,211.94,211.89,211.90,11046
2020/08/19,13:10:00,211.90,211.91,211.86,211.91,31043
2020/08/19,13:11:00,211.91,211.94,211.83,211.88,27543
2020/08/19,13:12:00,211.88,211.97,211.87,211.96,26002
2020/08/19,13:13:00,211.96,212.00,211.89,211.97,35277
2020/08/19,13:14:00,211.97,212.08,211.95,212.07,147546
2020/08/19,13:15:00,212.07,212.10,211.99,212.05,46559
2020/08/19,13:16:00,212.05,212.10,211.99,212.00,38995
2020/08/19,13:17:00,212.00,212.04,211.95,212.04,40514
2020/08/19,13:18:00,212.04,212.08,212.03,212.05,17135
2020/08/19,13:19:00,212.05,212.05,211.88,211.93,43351
2020/08/19,13:20:00,211.93,212.02,211.93,211.96,22356
2020/08/19,13:21:00,211.96,211.98,211.94,211.97,14859
2020/08/19,13:22:00,211.97,212.00,211.91,211.91,18383
2020/08/19,13:23:00,211.93,211.94,211.87,211.89,27468
2020/08/19,13:24:00,211.89,212.00,211.89,211.97,26810
2020/08/19,13:25:00,211.97,211.98,211.91,211.91,18010
2020/08/19,13:26:00,211.92,211.98,211.92,211.97,12540
2020/08/19,13:27:00,211.97,211.98,211.91,211.94,14850
2020/08/19,13:28:00,211.94,211.98,211.81,211.84,25506
2020/08/19,13:29:00,211.83,211.92,211.82,211.89,11667
2020/08/19,13:30:00,211.89,211.91,211.85,211.86,17038
2020/08/19,13:31:00,211.86,211.96,211.86,211.94,31784
2020/08/19,13:32:00,211.94,212.05,211.94,212.03,32835
2020/08/19,13:33:00,212.03,212.05,212.01,212.04,16745
2020/08/19,13:34:00,212.04,212.04,211.70,211.80,138598
2020/08/19,13:35:00,211.80,211.84,211.65,211.70,35609
2020/08/19,13:36:00,211.70,211.77,211.64,211.67,27148
2020/08/19,13:37:00,211.67,211.74,211.63,211.63,25268
2020/08/19,13:38:00,211.63,211.74,211.63,211.74,20068
2020/08/19,13:39:00,211.74,211.78,211.71,211.76,29310
2020/08/19,13:40:00,211.76,211.89,211.74,211.84,23490
2020/08/19,13:41:00,211.84,211.85,211.78,211.83,16925
2020/08/19,13:42:00,211.83,211.89,211.80,211.81,18918
2020/08/19,13:43:00,211.82,211.86,211.80,211.83,12282
2020/08/19,13:44:00,211.83,211.86,211.79,211.85,19327
2020/08/19,13:45:00,211.85,211.91,211.81,211.91,24855
2020/08/19,13:46:00,211.91,211.97,211.87,211.95,24362
2020/08/19,13:47:00,211.95,211.97,211.92,211.94,22063
2020/08/19,13:48:00,211.94,211.96,211.86,211.88,18835
2020/08/19,13:49:00,211.88,211.90,211.81,211.82,15609
2020/08/19,13:50:00,211.82,211.87,211.81,211.87,9109
2020/08/19,13:51:00,211.87,211.91,211.84,211.86,24876
2020/08/19,13:52:00,211.86,211.86,211.67,211.68,28670
2020/08/19,13:53:00,211.69,211.81,211.68,211.79,18339
2020/08/19,13:54:00,211.79,211.83,211.74,211.77,23845
2020/08/19,13:55:00,211.76,211.78,211.70,211.72,18303
2020/08/19,13:56:00,211.72,211.75,211.63,211.68,22881
2020/08/19,13:57:00,211.68,211.77,211.68,211.74,19502
2020/08/19,13:58:00,211.74,211.83,211.70,211.81,27158
2020/08/19,13:59:00,211.81,211.84,211.80,211.81,1522125
2020/08/19,14:00:00,211.81,211.91,211.81,211.84,23502
2020/08/19,14:01:00,211.86,211.94,211.84,211.90,20955
2020/08/19,14:02:00,211.89,211.96,211.79,211.89,25174
2020/08/19,14:03:00,211.89,211.94,211.84,211.92,35028
2020/08/19,14:04:00,211.92,211.92,211.81,211.83,18786
2020/08/19,14:05:00,211.83,211.93,211.77,211.86,25790
2020/08/19,14:06:00,211.86,211.88,211.51,211.65,61753
2020/08/19,14:07:00,211.65,211.70,211.52,211.63,34014
2020/08/19,14:08:00,211.63,211.63,211.13,211.24,80964
2020/08/19,14:09:00,211.24,211.37,211.13,211.25,76871
2020/08/19,14:10:00,211.25,211.50,211.25,211.40,62684
2020/08/19,14:11:00,211.40,211.40,211.21,211.26,30742
2020/08/19,14:12:00,211.26,211.34,211.14,211.26,28202
2020/08/19,14:13:00,211.26,211.28,211.09,211.21,25603
2020/08/19,14:14:00,211.21,211.21,211.03,211.06,36218
2020/08/19,14:15:00,211.04,211.11,210.94,210.94,126025
2020/08/19,14:16:00,210.94,211.08,210.87,210.89,43253
2020/08/19,14:17:00,210.87,210.91,210.74,210.89,45575
2020/08/19,14:18:00,210.89,210.89,210.68,210.75,47930
2020/08/19,14:19:00,210.75,210.78,210.67,210.72,43516
2020/08/19,14:20:00,210.72,210.77,210.48,210.50,91593
2020/08/19,14:21:00,210.50,210.57,209.85,209.87,224787
2020/08/19,14:22:00,209.87,209.94,209.59,209.94,149571
2020/08/19,14:23:00,209.94,210.29,209.81,210.22,96255
2020/08/19,14:24:00,210.24,210.37,210.12,210.37,74722
2020/08/19,14:25:00,210.37,210.39,210.04,210.22,106852
2020/08/19,14:26:00,210.22,210.39,210.07,210.37,100041
2020/08/19,14:27:00,210.38,210.38,210.11,210.11,81725
2020/08/19,14:28:00,210.11,210.17,209.96,210.14,53124
2020/08/19,14:29:00,210.14,210.26,209.73,209.80,98052
2020/08/19,14:30:00,209.80,210.18,209.78,210.05,52920
2020/08/19,14:31:00,210.09,210.26,209.78,209.94,72158
2020/08/19,14:32:00,209.94,210.15,209.91,210.07,49223
2020/08/19,14:33:00,210.08,210.28,210.08,210.15,58805
2020/08/19,14:34:00,210.16,210.52,210.15,210.49,67394
2020/08/19,14:35:00,210.49,210.62,210.34,210.57,44593
2020/08/19,14:36:00,210.57,210.60,210.22,210.22,51546
2020/08/19,14:37:00,210.24,210.38,210.17,210.34,40601
2020/08/19,14:38:00,210.34,210.55,210.34,210.53,51574
2020/08/19,14:39:00,210.55,210.70,210.54,210.63,42400
2020/08/19,14:40:00,210.63,210.71,210.53,210.60,28174
2020/08/19,14:41:00,210.60,210.70,210.49,210.54,32244
2020/08/19,14:42:00,210.54,210.68,210.50,210.62,25236
2020/08/19,14:43:00,210.62,210.62,210.48,210.50,42942
2020/08/19,14:44:00,210.53,210.63,210.42,210.42,51488
2020/08/19,14:45:00,210.42,210.45,210.29,210.39,38123
2020/08/19,14:46:00,210.39,210.53,210.38,210.52,49361
2020/08/19,14:47:00,210.52,210.55,210.48,210.55,59275
2020/08/19,14:48:00,210.55,210.62,210.49,210.58,24803
2020/08/19,14:49:00,210.58,210.59,210.46,210.54,46298
2020/08/19,14:50:00,210.54,210.54,210.34,210.46,27806
2020/08/19,14:51:00,210.46,210.67,210.44,210.58,54462
2020/08/19,14:52:00,210.59,210.67,210.53,210.64,33234
2020/08/19,14:53:00,210.64,210.74,210.60,210.73,31217
2020/08/19,14:54:00,210.73,210.74,210.66,210.69,54383
2020/08/19,14:55:00,210.69,210.74,210.63,210.71,25539
2020/08/19,14:56:00,210.71,210.88,210.71,210.87,48941
2020/08/19,14:57:00,210.86,210.94,210.79,210.93,41988
2020/08/19,14:58:00,210.93,210.93,210.83,210.85,35586
2020/08/19,14:59:00,210.86,210.90,210.83,210.88,25184
2020/08/19,15:00:00,210.88,210.89,210.68,210.71,51960
2020/08/19,15:01:00,210.71,210.81,210.57,210.61,57392
2020/08/19,15:02:00,210.61,210.81,210.48,210.65,65481
2020/08/19,15:03:00,210.65,210.79,210.58,210.73,65425
2020/08/19,15:04:00,210.73,210.90,210.72,210.85,40581
2020/08/19,15:05:00,210.85,210.89,210.59,210.66,51580
2020/08/19,15:06:00,210.66,210.83,210.57,210.76,31257
2020/08/19,15:07:00,210.76,210.86,210.69,210.76,23681
2020/08/19,15:08:00,210.76,210.89,210.70,210.88,29772
2020/08/19,15:09:00,210.88,210.99,210.81,210.97,42811
2020/08/19,15:10:00,210.98,211.09,210.97,211.02,62186
2020/08/19,15:11:00,211.02,211.15,210.90,211.12,51835
2020/08/19,15:12:00,211.12,211.13,210.98,211.09,47889
2020/08/19,15:13:00,211.09,211.14,210.97,211.05,35405
2020/08/19,15:14:00,211.05,211.09,210.81,210.95,40978
2020/08/19,15:15:00,210.95,210.98,210.81,210.86,28873
2020/08/19,15:16:00,210.86,210.98,210.78,210.98,33985
2020/08/19,15:17:00,210.97,210.98,210.85,210.91,28386
2020/08/19,15:18:00,210.91,210.93,210.84,210.88,23117
2020/08/19,15:19:00,210.88,210.88,210.63,210.78,44565
2020/08/19,15:20:00,210.78,210.83,210.69,210.69,24797
2020/08/19,15:21:00,210.69,210.78,210.65,210.70,533472
2020/08/19,15:22:00,210.70,210.71,210.56,210.60,33630
2020/08/19,15:23:00,210.59,210.75,210.59,210.65,29496
2020/08/19,15:24:00,210.65,210.73,210.50,210.54,39955
2020/08/19,15:25:00,210.54,210.59,210.44,210.50,43432
2020/08/19,15:26:00,210.51,210.62,210.41,210.62,47474
2020/08/19,15:27:00,210.62,210.68,210.48,210.53,33542
2020/08/19,15:28:00,210.53,210.54,210.38,210.46,42093
2020/08/19,15:29:00,210.46,210.46,210.21,210.31,218113
2020/08/19,15:30:00,210.31,210.35,210.17,210.28,87183
2020/08/19,15:31:00,210.28,210.44,210.25,210.41,46627
2020/08/19,15:32:00,210.41,210.42,210.28,210.36,23262
2020/08/19,15:33:00,210.36,210.36,210.14,210.14,46526
2020/08/19,15:34:00,210.14,210.36,210.12,210.34,48288
2020/08/19,15:35:00,210.35,210.35,210.17,210.24,67201
2020/08/19,15:36:00,210.24,210.37,210.22,210.30,36594
2020/08/19,15:37:00,210.31,210.40,210.25,210.33,33388
2020/08/19,15:38:00,210.34,210.38,210.22,210.37,36822
2020/08/19,15:39:00,210.37,210.37,210.15,210.22,45159
2020/08/19,15:40:00,210.22,210.23,210.11,210.14,36075
2020/08/19,15:41:00,210.15,210.21,210.01,210.18,74266
2020/08/19,15:42:00,210.17,210.17,209.95,209.97,71911
2020/08/19,15:43:00,209.97,210.10,209.97,210.07,30825
2020/08/19,15:44:00,210.08,210.28,210.03,210.28,45592
2020/08/19,15:45:00,210.28,210.43,210.21,210.36,71138
2020/08/19,15:46:00,210.36,210.38,210.07,210.11,64849
2020/08/19,15:47:00,210.10,210.17,209.91,209.91,60497
2020/08/19,15:48:00,209.91,209.97,209.77,209.79,82830
2020/08/19,15:49:00,209.79,209.92,209.72,209.81,72105
2020/08/19,15:50:00,209.80,209.86,209.62,209.74,104462
2020/08/19,15:51:00,209.71,209.71,209.25,209.50,238645
2020/08/19,15:52:00,209.50,209.63,209.48,209.59,126192
2020/08/19,15:53:00,209.59,209.75,209.53,209.73,96430
2020/08/19,15:54:00,209.73,209.92,209.65,209.66,122461
2020/08/19,15:55:00,209.66,209.71,209.46,209.49,141111
2020/08/19,15:56:00,209.49,209.75,209.41,209.71,134814
2020/08/19,15:57:00,209.81,209.83,209.65,209.78,120244
2020/08/19,15:58:00,209.79,209.86,209.72,209.77,149267
2020/08/19,15:59:00,209.81,209.92,209.75,209.87,145851
2020/08/19,16:00:00,209.86,210.05,209.65,209.70,704080
2020/08/20,09:31:00,209.54,209.70,209.39,209.56,404064
2020/08/20,09:32:00,209.56,209.60,208.91,209.45,117178
2020/08/20,09:33:00,209.45,209.86,209.45,209.63,71324
2020/08/20,09:34:00,209.63,209.78,209.38,209.62,72505
2020/08/20,09:35:00,209.63,210.07,209.54,210.03,98377
2020/08/20,09:36:00,210.03,210.51,210.01,210.38,125437
2020/08/20,09:37:00,210.38,210.54,210.23,210.52,91999
2020/08/20,09:38:00,210.52,210.72,210.35,210.67,79274
2020/08/20,09:39:00,210.67,210.68,210.36,210.41,66539
2020/08/20,09:40:00,210.41,210.47,210.14,210.22,66141
2020/08/20,09:41:00,210.22,210.36,209.96,210.23,77979
2020/08/20,09:42:00,210.23,210.25,209.93,210.12,48978
2020/08/20,09:43:00,210.12,210.31,210.03,210.06,48066
2020/08/20,09:44:00,210.06,210.42,210.04,210.22,52586
2020/08/20,09:45:00,210.22,210.43,210.15,210.38,52813
2020/08/20,09:46:00,210.38,210.63,210.37,210.56,70559
2020/08/20,09:47:00,210.56,210.59,210.36,210.36,40107
2020/08/20,09:48:00,210.38,210.50,210.30,210.39,32167
2020/08/20,09:49:00,210.39,210.44,210.32,210.42,45969
2020/08/20,09:50:00,210.42,210.49,210.35,210.42,47479
2020/08/20,09:51:00,210.42,210.50,210.23,210.25,46272
2020/08/20,09:52:00,210.25,210.36,210.22,210.35,32326
2020/08/20,09:53:00,210.35,210.42,210.30,210.35,40327
2020/08/20,09:54:00,210.35,210.51,210.35,210.46,53367
2020/08/20,09:55:00,210.46,210.68,210.45,210.65,51326
2020/08/20,09:56:00,210.65,210.67,210.47,210.56,86775
2020/08/20,09:57:00,210.54,210.62,210.48,210.60,35124
2020/08/20,09:58:00,210.60,210.67,210.52,210.61,49758
2020/08/20,09:59:00,210.61,210.66,210.39,210.54,66268
2020/08/20,10:00:00,210.54,210.55,210.41,210.49,35457
2020/08/20,10:01:00,210.53,210.67,210.23,210.27,103034
2020/08/20,10:02:00,210.28,210.45,210.17,210.31,62113
2020/08/20,10:03:00,210.31,210.42,210.25,210.35,41755
2020/08/20,10:04:00,210.35,210.42,210.29,210.35,17497
2020/08/20,10:05:00,210.35,210.46,210.28,210.31,38443
2020/08/20,10:06:00,210.31,210.64,210.31,210.56,76474
2020/08/20,10:07:00,210.57,210.82,210.57,210.74,89803
2020/08/20,10:08:00,210.76,211.02,210.76,210.94,116976
2020/08/20,10:09:00,210.94,210.97,210.81,210.90,43405
2020/08/20,10:10:00,210.90,210.92,210.78,210.79,38732
2020/08/20,10:11:00,210.80,210.91,210.65,210.69,49607
2020/08/20,10:12:00,210.69,210.76,210.61,210.75,48263
2020/08/20,10:13:00,210.75,210.82,210.65,210.70,42574
2020/08/20,10:14:00,210.70,210.82,210.65,210.69,29637
2020/08/20,10:15:00,210.69,210.76,210.67,210.74,20647
2020/08/20,10:16:00,210.75,210.91,210.73,210.84,34669
2020/08/20,10:17:00,210.84,210.84,210.66,210.71,32566
2020/08/20,10:18:00,210.71,210.78,210.65,210.67,19354
2020/08/20,10:19:00,210.67,210.78,210.58,210.73,41917
2020/08/20,10:20:00,210.73,210.73,210.54,210.57,46816
2020/08/20,10:21:00,210.53,210.62,210.48,210.54,43179
2020/08/20,10:22:00,210.54,210.54,210.39,210.45,32263
2020/08/20,10:23:00,210.45,210.64,210.44,210.61,34066
2020/08/20,10:24:00,210.61,210.70,210.57,210.65,37659
2020/08/20,10:25:00,210.65,210.82,210.64,210.79,52794
2020/08/20,10:26:00,210.79,210.89,210.73,210.78,50401
2020/08/20,10:27:00,210.81,210.89,210.73,210.86,34044
2020/08/20,10:28:00,210.82,210.88,210.75,210.86,29765
2020/08/20,10:29:00,210.85,210.87,210.78,210.80,34802
2020/08/20,10:30:00,210.80,210.92,210.77,210.89,53063
2020/08/20,10:31:00,210.89,211.16,210.89,211.15,104997
2020/08/20,10:32:00,211.15,211.19,211.07,211.18,62663
2020/08/20,10:33:00,211.18,211.39,211.12,211.33,80050
2020/08/20,10:34:00,211.33,211.50,211.23,211.41,81380
2020/08/20,10:35:00,211.40,211.51,211.32,211.40,65397
2020/08/20,10:36:00,211.40,211.48,211.13,211.24,79225
2020/08/20,10:37:00,211.23,211.23,211.12,211.18,38626
2020/08/20,10:38:00,211.18,211.31,211.15,211.29,28332
2020/08/20,10:39:00,211.29,211.38,211.23,211.27,21979
2020/08/20,10:40:00,211.26,211.27,211.15,211.16,26600
2020/08/20,10:41:00,211.16,211.18,210.97,211.15,50905
2020/08/20,10:42:00,211.15,211.29,211.05,211.09,31141
2020/08/20,10:43:00,211.10,211.13,210.96,211.03,44646
2020/08/20,10:44:00,211.03,211.21,211.03,211.17,37918
2020/08/20,10:45:00,211.17,211.37,211.17,211.32,31230
2020/08/20,10:46:00,211.32,211.38,211.24,211.26,29809
2020/08/20,10:47:00,211.25,211.35,211.13,211.30,33825
2020/08/20,10:48:00,211.30,211.34,211.23,211.25,43470
2020/08/20,10:49:00,211.25,211.45,211.25,211.42,63472
2020/08/20,10:50:00,211.42,211.60,211.39,211.57,66788
2020/08/20,10:51:00,211.57,211.82,211.57,211.78,114516
2020/08/20,10:52:00,211.78,211.86,211.73,211.76,46495
2020/08/20,10:53:00,211.76,211.78,211.66,211.70,35148
2020/08/20,10:54:00,211.70,211.85,211.70,211.81,37265
2020/08/20,10:55:00,211.81,211.84,211.73,211.78,28510
2020/08/20,10:56:00,211.78,211.88,211.71,211.83,48265
2020/08/20,10:57:00,211.83,211.91,211.83,211.87,55111
2020/08/20,10:58:00,211.87,211.92,211.86,211.89,40315
2020/08/20,10:59:00,211.89,211.95,211.83,211.90,75135
2020/08/20,11:00:00,211.90,211.99,211.90,211.96,49392
2020/08/20,11:01:00,211.96,212.02,211.77,211.89,133280
2020/08/20,11:02:00,211.89,211.91,211.66,211.69,58340
2020/08/20,11:03:00,211.69,211.86,211.67,211.86,48796
2020/08/20,11:04:00,211.85,211.88,211.72,211.77,32694
2020/08/20,11:05:00,211.77,211.81,211.69,211.77,29516
2020/08/20,11:06:00,211.77,211.77,211.66,211.72,30370
2020/08/20,11:07:00,211.72,211.73,211.32,211.41,75832
2020/08/20,11:08:00,211.41,211.56,211.39,211.39,35519
2020/08/20,11:09:00,211.36,211.40,211.24,211.26,37695
2020/08/20,11:10:00,211.26,211.27,211.10,211.22,54708
2020/08/20,11:11:00,211.22,211.33,211.11,211.32,54058
2020/08/20,11:12:00,211.32,211.33,211.17,211.27,29449
2020/08/20,11:13:00,211.27,211.27,211.16,211.26,17724
2020/08/20,11:14:00,211.26,211.34,211.22,211.33,35887
2020/08/20,11:15:00,211.33,211.34,211.23,211.26,25406
2020/08/20,11:16:00,211.26,211.32,211.17,211.28,34883
2020/08/20,11:17:00,211.28,211.31,211.18,211.24,18824
2020/08/20,11:18:00,211.24,211.24,211.10,211.15,38686
2020/08/20,11:19:00,211.15,211.17,210.96,211.07,39627
2020/08/20,11:20:00,211.07,211.14,211.05,211.10,26783
2020/08/20,11:21:00,211.10,211.20,211.02,211.20,39869
2020/08/20,11:22:00,211.20,211.35,211.18,211.35,33236
2020/08/20,11:23:00,211.35,211.43,211.27,211.38,24050
2020/08/20,11:24:00,211.38,211.42,211.36,211.40,25695
2020/08/20,11:25:00,211.40,211.42,211.33,211.35,25758
2020/08/20,11:26:00,211.35,211.46,211.35,211.43,37220
2020/08/20,11:27:00,211.43,211.45,211.26,211.28,60245
2020/08/20,11:28:00,211.27,211.28,211.20,211.20,26916
2020/08/20,11:29:00,211.20,211.29,211.19,211.29,30349
2020/08/20,11:30:00,211.26,211.32,211.22,211.24,21108
2020/08/20,11:31:00,211.24,211.31,211.09,211.12,31375
2020/08/20,11:32:00,211.12,211.39,211.12,211.35,30497
2020/08/20,11:33:00,211.35,211.44,211.35,211.41,29404
2020/08/20,11:34:00,211.41,211.43,211.36,211.36,32671
2020/08/20,11:35:00,211.36,211.56,211.34,211.49,50458
2020/08/20,11:36:00,211.49,211.65,211.48,211.63,40416
2020/08/20,11:37:00,211.63,211.88,211.63,211.87,85124
2020/08/20,11:38:00,211.87,211.87,211.78,211.82,28234
2020/08/20,11:39:00,211.82,211.96,211.82,211.95,42345
2020/08/20,11:40:00,211.95,211.95,211.85,211.92,23200
2020/08/20,11:41:00,211.92,211.94,211.58,211.81,51908
2020/08/20,11:42:00,211.81,211.83,211.73,211.77,32715
2020/08/20,11:43:00,211.77,211.83,211.67,211.72,25912
2020/08/20,11:44:00,211.72,211.73,211.65,211.69,18560
2020/08/20,11:45:00,211.69,211.79,211.68,211.74,18299
2020/08/20,11:46:00,211.74,211.87,211.74,211.82,31480
2020/08/20,11:47:00,211.82,211.86,211.74,211.81,25621
2020/08/20,11:48:00,211.81,211.87,211.79,211.80,20137
2020/08/20,11:49:00,211.80,211.83,211.77,211.78,18057
2020/08/20,11:50:00,211.78,211.82,211.76,211.78,13921
2020/08/20,11:51:00,211.78,211.87,211.74,211.86,42044
2020/08/20,11:52:00,211.86,212.00,211.86,211.98,54707
2020/08/20,11:53:00,211.98,211.99,211.92,211.94,18860
2020/08/20,11:54:00,211.93,211.95,211.82,211.90,35507
2020/08/20,11:55:00,211.90,211.95,211.86,211.92,24576
2020/08/20,11:56:00,211.92,211.98,211.90,211.95,20350
2020/08/20,11:57:00,211.95,212.04,211.95,211.97,112596
2020/08/20,11:58:00,211.97,212.09,211.97,212.02,49281
2020/08/20,11:59:00,212.02,212.09,212.00,212.09,38040
2020/08/20,12:00:00,212.07,212.09,211.96,211.98,29504
2020/08/20,12:01:00,211.98,212.09,211.95,212.02,51707
2020/08/20,12:02:00,212.02,212.04,211.97,212.00,32995
2020/08/20,12:03:00,212.00,212.06,211.97,212.06,44115
2020/08/20,12:04:00,212.06,212.16,212.05,212.11,51155
2020/08/20,12:05:00,212.11,212.16,212.03,212.09,45630
2020/08/20,12:06:00,212.09,212.15,212.07,212.14,25840
2020/08/20,12:07:00,212.14,212.17,212.09,212.13,37942
2020/08/20,12:08:00,212.13,212.16,212.10,212.12,42353
2020/08/20,12:09:00,212.13,212.18,212.10,212.16,38037
2020/08/20,12:10:00,212.16,212.19,212.09,212.15,38315
2020/08/20,12:11:00,212.15,212.26,212.15,212.24,60723
2020/08/20,12:12:00,212.24,212.31,212.23,212.28,40390
2020/08/20,12:13:00,212.28,212.35,212.24,212.33,60030
2020/08/20,12:14:00,212.33,212.36,212.26,212.26,63476
2020/08/20,12:15:00,212.26,212.29,212.13,212.20,45554
2020/08/20,12:16:00,212.20,212.28,212.06,212.08,37404
2020/08/20,12:17:00,212.08,212.23,212.08,212.18,34161
2020/08/20,12:18:00,212.20,212.20,212.09,212.13,25026
2020/08/20,12:19:00,212.13,212.15,211.88,211.92,65512
2020/08/20,12:20:00,211.91,211.99,211.91,211.94,27202
2020/08/20,12:21:00,211.94,212.03,211.93,212.01,29042
2020/08/20,12:22:00,212.01,212.12,211.98,212.04,38166
2020/08/20,12:23:00,212.04,212.18,212.04,212.16,32220
2020/08/20,12:24:00,212.16,212.21,212.13,212.19,29631
2020/08/20,12:25:00,212.19,212.27,212.19,212.22,37598
2020/08/20,12:26:00,212.24,212.27,212.21,212.25,25847
2020/08/20,12:27:00,212.25,212.25,212.14,212.18,23363
2020/08/20,12:28:00,212.18,212.20,212.10,212.11,24066
2020/08/20,12:29:00,212.11,212.12,212.04,212.06,49987
2020/08/20,12:30:00,212.06,212.08,211.83,211.84,48430
2020/08/20,12:31:00,211.84,212.07,211.84,212.03,28970
2020/08/20,12:32:00,212.03,212.08,212.03,212.07,12183
2020/08/20,12:33:00,212.06,212.08,211.98,212.05,17140
2020/08/20,12:34:00,212.05,212.05,211.97,211.98,17997
2020/08/20,12:35:00,211.98,212.09,211.98,212.02,35143
2020/08/20,12:36:00,212.02,212.09,212.02,212.06,17153
2020/08/20,12:37:00,212.05,212.06,211.91,211.91,23727
2020/08/20,12:38:00,211.91,211.98,211.83,211.96,40296
2020/08/20,12:39:00,211.97,212.12,211.96,212.10,34775
2020/08/20,12:40:00,212.09,212.19,212.07,212.19,30315
2020/08/20,12:41:00,212.19,212.21,212.14,212.18,25579
2020/08/20,12:42:00,212.18,212.22,212.12,212.12,16425
2020/08/20,12:43:00,212.12,212.12,212.04,212.04,32297
2020/08/20,12:44:00,212.04,212.15,212.03,212.11,35086
2020/08/20,12:45:00,212.11,212.14,212.09,212.13,11200
2020/08/20,12:46:00,212.13,212.16,212.08,212.14,26423
2020/08/20,12:47:00,212.14,212.18,212.09,212.12,25795
2020/08/20,12:48:00,212.12,212.13,212.00,212.02,23060
2020/08/20,12:49:00,212.02,212.07,211.82,211.83,55726
2020/08/20,12:50:00,211.83,211.88,211.78,211.85,85413
2020/08/20,12:51:00,211.85,211.85,211.71,211.73,47258
2020/08/20,12:52:00,211.73,211.90,211.73,211.83,34674
2020/08/20,12:53:00,211.83,211.90,211.79,211.81,19072
2020/08/20,12:54:00,211.81,211.93,211.81,211.84,23773
2020/08/20,12:55:00,211.84,211.90,211.80,211.90,23519
2020/08/20,12:56:00,211.90,211.98,211.88,211.91,27234
2020/08/20,12:57:00,211.91,211.92,211.71,211.72,45076
2020/08/20,12:58:00,211.72,211.72,211.58,211.66,45393
2020/08/20,12:59:00,211.65,211.72,211.61,211.62,17181
2020/08/20,13:00:00,211.60,211.77,211.60,211.75,28046
2020/08/20,13:01:00,211.75,211.91,211.75,211.84,31297
2020/08/20,13:02:00,211.84,211.90,211.81,211.86,20134
2020/08/20,13:03:00,211.86,211.86,211.78,211.84,20012
2020/08/20,13:04:00,211.84,211.86,211.77,211.85,30201
2020/08/20,13:05:00,211.85,211.89,211.81,211.81,22830
2020/08/20,13:06:00,211.81,211.83,211.73,211.73,15005
2020/08/20,13:07:00,211.72,211.72,211.62,211.68,30874
2020/08/20,13:08:00,211.68,211.79,211.68,211.74,14527
2020/08/20,13:09:00,211.74,211.76,211.68,211.71,21220
2020/08/20,13:10:00,211.71,211.83,211.71,211.77,22198
2020/08/20,13:11:00,211.77,211.81,211.73,211.73,20624
2020/08/20,13:12:00,211.73,211.91,211.73,211.91,22269
2020/08/20,13:13:00,211.92,211.95,211.86,211.91,25749
2020/08/20,13:14:00,211.91,211.98,211.91,211.97,31528
2020/08/20,13:15:00,211.97,212.02,211.93,211.94,28329
2020/08/20,13:16:00,211.94,212.09,211.94,212.07,63571
2020/08/20,13:17:00,212.07,212.08,211.99,212.06,18087
2020/08/20,13:18:00,212.05,212.11,212.03,212.10,22154
2020/08/20,13:19:00,212.10,212.23,212.09,212.21,29996
2020/08/20,13:20:00,212.21,212.28,212.18,212.28,36865
2020/08/20,13:21:00,212.28,212.31,212.27,212.30,60128
2020/08/20,13:22:00,212.30,212.35,212.27,212.31,42375
2020/08/20,13:23:00,212.31,212.40,212.31,212.39,49528
2020/08/20,13:24:00,212.40,212.43,212.37,212.42,38332
2020/08/20,13:25:00,212.42,212.59,212.42,212.57,138402
2020/08/20,13:26:00,212.57,212.61,212.45,212.47,50480
2020/08/20,13:27:00,212.47,212.60,212.47,212.47,36518
2020/08/20,13:28:00,212.46,212.54,212.46,212.54,40889
2020/08/20,13:29:00,212.54,212.59,212.45,212.47,30432
2020/08/20,13:30:00,212.47,212.52,212.45,212.47,17126
2020/08/20,13:31:00,212.47,212.62,212.45,212.56,38606
2020/08/20,13:32:00,212.56,212.64,212.56,212.58,43581
2020/08/20,13:33:00,212.58,212.65,212.55,212.64,27973
2020/08/20,13:34:00,212.64,212.69,212.61,212.63,32113
2020/08/20,13:35:00,212.63,212.73,212.63,212.65,44404
2020/08/20,13:36:00,212.65,212.72,212.65,212.72,32428
2020/08/20,13:37:00,212.72,212.74,212.65,212.68,27854
2020/08/20,13:38:00,212.68,212.73,212.65,212.69,27198
2020/08/20,13:39:00,212.69,212.77,212.69,212.69,47976
2020/08/20,13:40:00,212.69,212.74,212.68,212.74,30723
2020/08/20,13:41:00,212.74,212.82,212.73,212.78,51579
2020/08/20,13:42:00,212.79,212.83,212.76,212.83,47602
2020/08/20,13:43:00,212.83,212.93,212.81,212.91,45489
2020/08/20,13:44:00,212.91,212.97,212.91,212.96,47800
2020/08/20,13:45:00,212.97,212.97,212.86,212.87,40733
2020/08/20,13:46:00,212.87,212.91,212.84,212.86,35777
2020/08/20,13:47:00,212.86,212.88,212.73,212.73,36606
2020/08/20,13:48:00,212.73,212.75,212.60,212.66,45599
2020/08/20,13:49:00,212.67,212.78,212.65,212.72,39564
2020/08/20,13:50:00,212.72,212.79,212.66,212.73,48388
2020/08/20,13:51:00,212.73,212.84,212.71,212.83,26890
2020/08/20,13:52:00,212.83,212.87,212.82,212.86,37936
2020/08/20,13:53:00,212.86,212.92,212.82,212.88,47160
2020/08/20,13:54:00,212.88,213.00,212.88,212.96,54134
2020/08/20,13:55:00,212.96,212.98,212.85,212.89,38487
2020/08/20,13:56:00,212.90,212.96,212.84,212.92,45609
2020/08/20,13:57:00,212.92,213.03,212.92,212.97,138313
2020/08/20,13:58:00,212.97,213.02,212.96,212.96,40748
2020/08/20,13:59:00,212.96,213.05,212.92,212.96,50884
2020/08/20,14:00:00,212.95,213.02,212.92,213.01,30763
2020/08/20,14:01:00,213.01,213.05,212.95,212.95,75902
2020/08/20,14:02:00,212.95,212.98,212.86,212.90,37180
2020/08/20,14:03:00,212.90,213.05,212.84,213.05,43065
2020/08/20,14:04:00,213.05,213.18,213.04,213.16,73049
2020/08/20,14:05:00,213.16,213.23,213.13,213.23,72710
2020/08/20,14:06:00,213.23,213.24,213.09,213.16,52937
2020/08/20,14:07:00,213.16,213.21,213.12,213.15,38958
2020/08/20,14:08:00,213.15,213.28,213.14,213.22,49055
2020/08/20,14:09:00,213.22,213.22,213.13,213.21,51992
2020/08/20,14:10:00,213.21,213.35,213.21,213.32,54589
2020/08/20,14:11:00,213.33,213.38,213.19,213.21,58033
2020/08/20,14:12:00,213.21,213.31,213.19,213.28,37666
2020/08/20,14:13:00,213.28,213.40,213.28,213.31,53649
2020/08/20,14:14:00,213.31,213.40,213.30,213.31,49199
2020/08/20,14:15:00,213.31,213.44,213.31,213.39,61524
2020/08/20,14:16:00,213.39,213.40,213.32,213.37,47211
2020/08/20,14:17:00,213.37,213.52,213.36,213.49,82410
2020/08/20,14:18:00,213.49,213.60,213.49,213.56,68777
2020/08/20,14:19:00,213.56,213.59,213.51,213.53,44328
2020/08/20,14:20:00,213.53,213.70,213.53,213.67,66388
2020/08/20,14:21:00,213.69,213.90,213.57,213.88,126287
2020/08/20,14:22:00,213.87,213.95,213.75,213.88,80141
2020/08/20,14:23:00,213.87,213.91,213.81,213.86,45579
2020/08/20,14:24:00,213.86,214.03,213.82,213.96,162975
2020/08/20,14:25:00,213.96,214.09,213.96,214.03,85117
2020/08/20,14:26:00,214.03,214.04,213.92,213.93,87871
2020/08/20,14:27:00,213.93,213.98,213.89,213.93,89178
2020/08/20,14:28:00,213.93,214.04,213.90,213.98,80747
2020/08/20,14:29:00,213.98,214.09,213.94,214.08,75185
2020/08/20,14:30:00,214.08,214.11,214.03,214.09,71875
2020/08/20,14:31:00,214.09,214.14,213.99,214.00,69437
2020/08/20,14:32:00,214.00,214.05,213.94,213.97,54679
2020/08/20,14:33:00,213.97,214.08,213.96,214.07,72638
2020/08/20,14:34:00,214.07,214.17,214.05,214.17,87147
2020/08/20,14:35:00,214.17,214.29,214.14,214.27,289325
2020/08/20,14:36:00,214.27,214.35,214.22,214.23,69085
2020/08/20,14:37:00,214.23,214.24,214.15,214.23,58522
2020/08/20,14:38:00,214.23,214.27,214.12,214.14,52825
2020/08/20,14:39:00,214.14,214.16,214.05,214.06,62689
2020/08/20,14:40:00,214.06,214.06,213.97,214.03,55577
2020/08/20,14:41:00,214.03,214.03,213.83,213.94,70156
2020/08/20,14:42:00,213.94,214.00,213.92,213.99,57901
2020/08/20,14:43:00,213.99,214.05,213.96,214.02,63933
2020/08/20,14:44:00,214.02,214.06,213.99,214.02,43499
2020/08/20,14:45:00,214.02,214.10,214.01,214.07,52317
2020/08/20,14:46:00,214.07,214.16,214.06,214.07,39527
2020/08/20,14:47:00,214.08,214.20,214.01,214.19,57660
2020/08/20,14:48:00,214.19,214.29,214.18,214.27,66218
2020/08/20,14:49:00,214.27,214.28,214.20,214.27,45787
2020/08/20,14:50:00,214.27,214.31,214.08,214.15,64727
2020/08/20,14:51:00,214.15,214.20,214.13,214.15,35763
2020/08/20,14:52:00,214.15,214.18,214.05,214.09,45025
2020/08/20,14:53:00,214.09,214.11,213.97,214.05,50422
2020/08/20,14:54:00,214.05,214.12,214.01,214.07,76978
2020/08/20,14:55:00,214.06,214.15,214.06,214.14,37138
2020/08/20,14:56:00,214.14,214.20,214.06,214.09,51728
2020/08/20,14:57:00,214.09,214.24,214.09,214.19,52495
2020/08/20,14:58:00,214.20,214.26,214.17,214.19,42815
2020/08/20,14:59:00,214.19,214.25,214.19,214.23,46388
2020/08/20,15:00:00,214.23,214.28,214.21,214.27,35031
2020/08/20,15:01:00,214.27,214.44,214.23,214.38,96639
2020/08/20,15:02:00,214.38,214.46,214.36,214.37,87119
2020/08/20,15:03:00,214.37,214.46,214.33,214.44,50573
2020/08/20,15:04:00,214.44,214.49,214.37,214.47,63449
2020/08/20,15:05:00,214.47,214.49,214.45,214.47,59231
2020/08/20,15:06:00,214.48,214.60,214.48,214.49,124133
2020/08/20,15:07:00,214.49,214.52,214.35,214.44,63611
2020/08/20,15:08:00,214.44,214.48,214.38,214.48,57062
2020/08/20,15:09:00,214.48,214.59,214.46,214.58,94307
2020/08/20,15:10:00,214.58,214.64,214.54,214.64,84522
2020/08/20,15:11:00,214.64,214.73,214.64,214.72,66985
2020/08/20,15:12:00,214.72,214.77,214.61,214.61,89018
2020/08/20,15:13:00,214.62,214.82,214.60,214.78,87831
2020/08/20,15:14:00,214.78,214.84,214.73,214.81,65588
2020/08/20,15:15:00,214.81,214.81,214.71,214.75,48754
2020/08/20,15:16:00,214.75,214.77,214.41,214.44,132124
2020/08/20,15:17:00,214.44,214.59,214.44,214.50,84329
2020/08/20,15:18:00,214.48,214.59,214.46,214.53,62217
2020/08/20,15:19:00,214.53,214.58,214.52,214.58,43784
2020/08/20,15:20:00,214.58,214.62,214.22,214.24,111627
2020/08/20,15:21:00,214.24,214.31,214.13,214.15,73009
2020/08/20,15:22:00,214.15,214.17,213.88,213.93,111738
2020/08/20,15:23:00,213.93,214.20,213.89,214.18,72660
2020/08/20,15:24:00,214.18,214.27,214.13,214.26,52740
2020/08/20,15:25:00,214.26,214.32,214.19,214.19,57545
2020/08/20,15:26:00,214.19,214.34,214.19,214.28,210042
2020/08/20,15:27:00,214.28,214.29,214.16,214.20,64505
2020/08/20,15:28:00,214.20,214.33,214.19,214.27,57463
2020/08/20,15:29:00,214.27,214.45,214.24,214.39,53969
2020/08/20,15:30:00,214.39,214.43,214.25,214.43,49927
2020/08/20,15:31:00,214.43,214.44,214.30,214.43,45295
2020/08/20,15:32:00,214.43,214.48,214.30,214.36,57833
2020/08/20,15:33:00,214.36,214.47,214.31,214.46,54078
2020/08/20,15:34:00,214.46,214.53,214.45,214.45,74839
2020/08/20,15:35:00,214.45,214.48,214.40,214.45,45017
2020/08/20,15:36:00,214.45,214.58,214.41,214.51,81375
2020/08/20,15:37:00,214.50,214.61,214.44,214.59,59409
2020/08/20,15:38:00,214.59,214.64,214.53,214.60,49874
2020/08/20,15:39:00,214.60,214.64,214.56,214.63,46462
2020/08/20,15:40:00,214.63,214.81,214.59,214.80,139212
2020/08/20,15:41:00,214.80,214.86,214.73,214.84,94040
2020/08/20,15:42:00,214.84,214.84,214.67,214.76,84110
2020/08/20,15:43:00,214.76,215.00,214.75,214.94,213143
2020/08/20,15:44:00,214.94,214.98,214.86,214.89,98048
2020/08/20,15:45:00,214.89,214.96,214.85,214.89,172400
2020/08/20,15:46:00,214.89,214.92,214.81,214.88,86120
2020/08/20,15:47:00,214.87,214.94,214.79,214.90,107697
2020/08/20,15:48:00,214.90,214.90,214.71,214.72,97242
2020/08/20,15:49:00,214.71,214.75,214.62,214.75,108548
2020/08/20,15:50:00,214.75,214.75,214.45,214.46,86204
2020/08/20,15:51:00,214.46,214.58,214.31,214.49,152755
2020/08/20,15:52:00,214.50,214.58,214.32,214.36,144054
2020/08/20,15:53:00,214.38,214.68,214.36,214.63,99582
2020/08/20,15:54:00,214.63,214.65,214.46,214.61,133905
2020/08/20,15:55:00,214.61,214.65,214.37,214.52,130640
2020/08/20,15:56:00,214.51,214.64,214.47,214.60,176090
2020/08/20,15:57:00,214.60,214.60,214.51,214.56,173670
2020/08/20,15:58:00,214.57,214.58,214.34,214.51,188401
2020/08/20,15:59:00,214.54,214.65,214.45,214.55,167155
2020/08/20,16:00:00,214.56,214.59,214.18,214.58,528671
2020/08/21,09:31:00,213.86,214.19,213.20,214.09,259712
2020/08/21,09:32:00,214.09,214.39,214.08,214.30,112701
2020/08/21,09:33:00,214.30,214.36,213.85,214.19,157459
2020/08/21,09:34:00,214.19,214.21,213.84,214.06,101385
2020/08/21,09:35:00,214.06,214.27,213.76,214.05,99402
2020/08/21,09:36:00,214.03,214.24,213.85,214.15,140962
2020/08/21,09:37:00,214.13,214.44,214.09,214.32,135241
2020/08/21,09:38:00,214.29,214.62,214.29,214.43,163953
2020/08/21,09:39:00,214.43,214.55,214.17,214.46,159759
2020/08/21,09:40:00,214.45,214.54,214.01,214.10,75205
2020/08/21,09:41:00,214.10,214.45,213.90,213.94,113794
2020/08/21,09:42:00,213.94,214.29,213.94,214.06,123216
2020/08/21,09:43:00,214.06,214.31,214.01,214.11,75685
2020/08/21,09:44:00,214.11,214.87,214.08,214.78,179512
2020/08/21,09:45:00,214.78,214.81,214.53,214.67,121334
2020/08/21,09:46:00,214.68,215.00,214.68,214.94,198895
2020/08/21,09:47:00,214.94,215.16,214.83,214.91,328409
2020/08/21,09:48:00,214.91,214.95,214.63,214.70,106280
2020/08/21,09:49:00,214.70,214.80,214.46,214.55,100119
2020/08/21,09:50:00,214.55,214.73,214.36,214.44,79003
2020/08/21,09:51:00,214.44,214.55,213.96,214.08,122039
2020/08/21,09:52:00,214.10,214.47,214.04,214.22,104011
2020/08/21,09:53:00,214.20,214.54,214.19,214.53,81678
2020/08/21,09:54:00,214.53,214.65,214.23,214.27,58595
2020/08/21,09:55:00,214.27,214.49,214.17,214.42,47957
2020/08/21,09:56:00,214.42,214.54,214.28,214.51,59201
2020/08/21,09:57:00,214.51,214.51,214.27,214.29,42640
2020/08/21,09:58:00,214.29,214.29,214.12,214.17,58494
2020/08/21,09:59:00,214.17,214.42,214.16,214.35,53095
2020/08/21,10:00:00,214.35,214.63,214.34,214.52,4091736
2020/08/21,10:01:00,214.53,214.62,214.36,214.62,70127
2020/08/21,10:02:00,214.62,214.64,214.50,214.61,54893
2020/08/21,10:03:00,214.61,214.77,214.51,214.59,82065
2020/08/21,10:04:00,214.59,214.60,214.37,214.48,90021
2020/08/21,10:05:00,214.49,214.62,214.49,214.52,57856
2020/08/21,10:06:00,214.52,214.62,214.34,214.57,92133
2020/08/21,10:07:00,214.57,214.95,214.55,214.89,110196
2020/08/21,10:08:00,214.90,214.91,214.71,214.75,78133
2020/08/21,10:09:00,214.75,214.89,214.66,214.66,61068
2020/08/21,10:10:00,214.66,214.72,214.47,214.51,62436
2020/08/21,10:11:00,214.51,214.58,214.24,214.26,95502
2020/08/21,10:12:00,214.26,214.38,214.04,214.34,96982
2020/08/21,10:13:00,214.34,214.38,214.27,214.32,43632
2020/08/21,10:14:00,214.32,214.43,214.25,214.35,48650
2020/08/21,10:15:00,214.36,214.41,214.30,214.32,80968
2020/08/21,10:16:00,214.32,214.35,214.27,214.34,42351
2020/08/21,10:17:00,214.34,214.44,214.32,214.43,52349
2020/08/21,10:18:00,214.43,214.44,214.26,214.30,50890
2020/08/21,10:19:00,214.30,214.42,214.25,214.36,83668
2020/08/21,10:20:00,214.36,214.39,214.27,214.35,85987
2020/08/21,10:21:00,214.35,214.38,214.27,214.36,67569
2020/08/21,10:22:00,214.36,214.40,214.27,214.38,52782
2020/08/21,10:23:00,214.38,214.53,214.37,214.45,53131
2020/08/21,10:24:00,214.46,214.51,214.41,214.48,39168
2020/08/21,10:25:00,214.50,214.60,214.47,214.55,92336
2020/08/21,10:26:00,214.55,214.75,214.52,214.72,74253
2020/08/21,10:27:00,214.72,214.90,214.65,214.73,89614
2020/08/21,10:28:00,214.73,214.83,214.67,214.83,60085
2020/08/21,10:29:00,214.81,215.00,214.80,214.96,101829
2020/08/21,10:30:00,214.96,215.14,214.95,215.03,180645
2020/08/21,10:31:00,215.03,215.26,215.03,215.23,120834
2020/08/21,10:32:00,215.24,215.52,215.16,215.32,205748
2020/08/21,10:33:00,215.32,215.83,215.32,215.79,131268
2020/08/21,10:34:00,215.79,215.93,215.76,215.88,128127
2020/08/21,10:35:00,215.88,216.12,215.88,216.00,249570
2020/08/21,10:36:00,216.00,216.04,215.85,216.00,127891
2020/08/21,10:37:00,216.00,216.23,215.99,216.22,135245
2020/08/21,10:38:00,216.22,216.25,216.11,216.13,105759
2020/08/21,10:39:00,216.13,216.14,215.83,215.95,133985
2020/08/21,10:40:00,215.95,216.11,215.91,216.00,68327
2020/08/21,10:41:00,216.00,216.03,215.80,215.88,84329
2020/08/21,10:42:00,215.88,215.97,215.76,215.80,93206
2020/08/21,10:43:00,215.80,215.92,215.73,215.78,99707
2020/08/21,10:44:00,215.78,216.15,215.78,215.98,96874
2020/08/21,10:45:00,215.98,216.06,215.84,215.93,61810
2020/08/21,10:46:00,215.93,216.02,215.81,215.88,63170
2020/08/21,10:47:00,215.88,216.05,215.82,215.93,69458
2020/08/21,10:48:00,215.93,215.99,215.65,215.65,62872
2020/08/21,10:49:00,215.65,215.66,215.46,215.62,95073
2020/08/21,10:50:00,215.61,215.80,215.61,215.64,65954
2020/08/21,10:51:00,215.64,215.79,215.62,215.74,55428
2020/08/21,10:52:00,215.74,215.74,215.53,215.71,40600
2020/08/21,10:53:00,215.71,215.88,215.70,215.83,44760
2020/08/21,10:54:00,215.83,215.87,215.76,215.85,53463
2020/08/21,10:55:00,215.85,215.97,215.80,215.91,47420
2020/08/21,10:56:00,215.91,216.06,215.91,216.06,74518
2020/08/21,10:57:00,216.07,216.16,216.06,216.13,126569
2020/08/21,10:58:00,216.13,216.17,216.05,216.09,100421
2020/08/21,10:59:00,216.09,216.19,215.85,215.86,90793
2020/08/21,11:00:00,215.85,215.96,215.72,215.89,44132
2020/08/21,11:01:00,215.87,215.95,215.60,215.62,49407
2020/08/21,11:02:00,215.62,215.67,215.46,215.54,57998
2020/08/21,11:03:00,215.54,215.68,215.51,215.59,74394
2020/08/21,11:04:00,215.59,215.59,215.45,215.51,78077
2020/08/21,11:05:00,215.50,215.50,215.21,215.24,52946
2020/08/21,11:06:00,215.24,215.29,215.10,215.22,54553
2020/08/21,11:07:00,215.22,215.30,215.14,215.24,49170
2020/08/21,11:08:00,215.24,215.41,215.21,215.26,50438
2020/08/21,11:09:00,215.26,215.32,215.15,215.15,55769
2020/08/21,11:10:00,215.15,215.19,214.87,214.96,85656
2020/08/21,11:11:00,214.96,215.14,214.88,215.07,48786
2020/08/21,11:12:00,215.07,215.19,215.00,215.03,46568
2020/08/21,11:13:00,215.01,215.03,214.77,214.86,72429
2020/08/21,11:14:00,214.86,214.99,214.80,214.92,50904
2020/08/21,11:15:00,214.92,214.93,214.75,214.90,33848
2020/08/21,11:16:00,214.89,214.97,214.80,214.96,48707
2020/08/21,11:17:00,214.95,214.96,214.83,214.96,47173
2020/08/21,11:18:00,214.96,215.01,214.70,214.75,61058
2020/08/21,11:19:00,214.75,214.77,214.61,214.71,44470
2020/08/21,11:20:00,214.71,214.73,214.53,214.63,57332
2020/08/21,11:21:00,214.63,214.81,214.61,214.80,36051
2020/08/21,11:22:00,214.80,215.00,214.80,214.98,70214
2020/08/21,11:23:00,214.98,215.07,214.95,214.98,43893
2020/08/21,11:24:00,214.98,215.08,214.93,215.03,67548
2020/08/21,11:25:00,215.03,215.03,214.92,215.03,52660
2020/08/21,11:26:00,215.03,215.03,214.82,214.90,72055
2020/08/21,11:27:00,214.90,214.96,214.83,214.93,41565
2020/08/21,11:28:00,214.93,214.95,214.65,214.67,48346
2020/08/21,11:29:00,214.67,214.86,214.61,214.82,57164
2020/08/21,11:30:00,214.84,214.84,214.66,214.78,30154
2020/08/21,11:31:00,214.78,214.80,214.57,214.61,44195
2020/08/21,11:32:00,214.61,214.70,214.58,214.62,40347
2020/08/21,11:33:00,214.62,214.62,214.41,214.46,95616
2020/08/21,11:34:00,214.46,214.48,214.36,214.41,60449
2020/08/21,11:35:00,214.41,214.46,213.95,214.04,195902
2020/08/21,11:36:00,214.04,214.20,214.03,214.09,72744
2020/08/21,11:37:00,214.09,214.20,213.94,214.04,108433
2020/08/21,11:38:00,214.04,214.11,213.96,214.07,58760
2020/08/21,11:39:00,214.08,214.08,213.79,213.86,93204
2020/08/21,11:40:00,213.84,214.25,213.77,213.85,122860
2020/08/21,11:41:00,213.85,213.86,213.77,213.85,47856
2020/08/21,11:42:00,213.85,213.93,213.83,213.91,44739
2020/08/21,11:43:00,213.91,214.14,213.87,214.03,45370
2020/08/21,11:44:00,214.03,214.03,213.79,213.81,57066
2020/08/21,11:45:00,213.81,213.99,213.78,213.90,47784
2020/08/21,11:46:00,213.90,213.97,213.87,213.97,57943
2020/08/21,11:47:00,213.97,214.05,213.89,213.91,63735
2020/08/21,11:48:00,213.92,214.20,213.89,214.20,69752
2020/08/21,11:49:00,214.20,214.24,214.08,214.09,54387
2020/08/21,11:50:00,214.08,214.10,213.91,213.93,37741
2020/08/21,11:51:00,213.93,214.06,213.93,213.95,43882
2020/08/21,11:52:00,213.95,214.00,213.82,213.90,51668
2020/08/21,11:53:00,213.90,213.92,213.82,213.88,65368
2020/08/21,11:54:00,213.89,213.89,213.65,213.70,87833
2020/08/21,11:55:00,213.70,213.82,213.69,213.77,28403
2020/08/21,11:56:00,213.77,214.07,213.77,214.06,43170
2020/08/21,11:57:00,214.06,214.15,214.02,214.10,39394
2020/08/21,11:58:00,214.10,214.15,213.92,213.95,61421
2020/08/21,11:59:00,213.96,214.00,213.58,213.63,75987
2020/08/21,12:00:00,213.63,213.71,213.35,213.55,100115
2020/08/21,12:01:00,213.55,213.77,213.50,213.76,47582
2020/08/21,12:02:00,213.76,213.85,213.72,213.81,55997
2020/08/21,12:03:00,213.80,214.13,213.80,214.04,55493
2020/08/21,12:04:00,214.04,214.15,214.04,214.14,27957
2020/08/21,12:05:00,214.14,214.19,214.09,214.16,20805
2020/08/21,12:06:00,214.16,214.33,214.15,214.31,36736
2020/08/21,12:07:00,214.31,214.46,214.31,214.41,72644
2020/08/21,12:08:00,214.42,214.44,214.28,214.36,33810
2020/08/21,12:09:00,214.36,214.41,214.26,214.35,42297
2020/08/21,12:10:00,214.35,214.37,214.22,214.25,32061
2020/08/21,12:11:00,214.25,214.30,214.21,214.25,23947
2020/08/21,12:12:00,214.25,214.35,214.22,214.32,17686
2020/08/21,12:13:00,214.31,214.33,214.23,214.31,20942
2020/08/21,12:14:00,214.32,214.36,214.26,214.32,24888
2020/08/21,12:15:00,214.32,214.44,214.29,214.41,56237
2020/08/21,12:16:00,214.41,214.48,214.26,214.36,87082
2020/08/21,12:17:00,214.37,214.50,214.37,214.47,25774
2020/08/21,12:18:00,214.47,214.47,214.39,214.46,21175
2020/08/21,12:19:00,214.46,214.51,214.45,214.51,27885
2020/08/21,12:20:00,214.51,214.52,214.45,214.46,20725
2020/08/21,12:21:00,214.46,214.49,214.35,214.42,20888
2020/08/21,12:22:00,214.42,214.54,214.41,214.48,28528
2020/08/21,12:23:00,214.48,214.61,214.48,214.61,26577
2020/08/21,12:24:00,214.61,214.82,214.57,214.73,75108
2020/08/21,12:25:00,214.76,214.86,214.75,214.80,50454
2020/08/21,12:26:00,214.80,214.84,214.71,214.71,45019
2020/08/21,12:27:00,214.71,214.73,214.60,214.64,23726
2020/08/21,12:28:00,214.64,214.64,214.51,214.55,44281
2020/08/21,12:29:00,214.55,214.62,214.51,214.60,24138
2020/08/21,12:30:00,214.61,214.70,214.60,214.68,31941
2020/08/21,12:31:00,214.67,214.68,214.61,214.62,32334
2020/08/21,12:32:00,214.61,214.61,214.47,214.55,58626
2020/08/21,12:33:00,214.55,214.57,214.32,214.32,31827
2020/08/21,12:34:00,214.31,214.34,214.14,214.16,60163
2020/08/21,12:35:00,214.16,214.28,214.14,214.28,35718
2020/08/21,12:36:00,214.28,214.38,214.19,214.37,29204
2020/08/21,12:37:00,214.37,214.39,214.29,214.30,25916
2020/08/21,12:38:00,214.30,214.30,214.11,214.16,30269
2020/08/21,12:39:00,214.16,214.20,214.10,214.11,32911
2020/08/21,12:40:00,214.11,214.11,213.93,213.93,40523
2020/08/21,12:41:00,213.93,214.15,213.92,214.09,40669
2020/08/21,12:42:00,214.09,214.23,214.09,214.19,37965
2020/08/21,12:43:00,214.19,214.31,214.15,214.31,31618
2020/08/21,12:44:00,214.31,214.32,214.22,214.28,23477
2020/08/21,12:45:00,214.28,214.33,214.23,214.23,22861
2020/08/21,12:46:00,214.23,214.23,214.10,214.10,41951
2020/08/21,12:47:00,214.10,214.19,214.07,214.08,20095
2020/08/21,12:48:00,214.08,214.10,214.04,214.07,20659
2020/08/21,12:49:00,214.07,214.17,214.00,214.14,25267
2020/08/21,12:50:00,214.14,214.17,213.96,214.02,68286
2020/08/21,12:51:00,214.02,214.02,213.81,213.82,49648
2020/08/21,12:52:00,213.84,213.88,213.77,213.85,66078
2020/08/21,12:53:00,213.85,214.10,213.84,214.10,36907
2020/08/21,12:54:00,214.10,214.19,214.09,214.14,34292
2020/08/21,12:55:00,214.15,214.21,214.13,214.17,18727
2020/08/21,12:56:00,214.17,214.19,214.07,214.11,17246
2020/08/21,12:57:00,214.11,214.19,214.11,214.18,11265
2020/08/21,12:58:00,214.18,214.25,214.16,214.16,15771
2020/08/21,12:59:00,214.16,214.16,214.06,214.06,19245
2020/08/21,13:00:00,214.06,214.15,214.06,214.09,18482
2020/08/21,13:01:00,214.09,214.19,214.08,214.19,20415
2020/08/21,13:02:00,214.19,214.19,213.86,213.87,43558
2020/08/21,13:03:00,213.87,213.89,213.52,213.58,122745
2020/08/21,13:04:00,213.58,213.71,213.57,213.66,44769
2020/08/21,13:05:00,213.67,213.79,213.65,213.79,19946
2020/08/21,13:06:00,213.79,213.79,213.71,213.73,16326
2020/08/21,13:07:00,213.73,213.84,213.67,213.82,31031
2020/08/21,13:08:00,213.82,213.90,213.81,213.87,21054
2020/08/21,13:09:00,213.87,213.89,213.80,213.88,19277
2020/08/21,13:10:00,213.88,213.88,213.75,213.77,26915
2020/08/21,13:11:00,213.77,213.78,213.59,213.59,29330
2020/08/21,13:12:00,213.59,213.60,213.54,213.55,44902
2020/08/21,13:13:00,213.55,213.75,213.54,213.75,43833
2020/08/21,13:14:00,213.75,213.75,213.71,213.72,20800
2020/08/21,13:15:00,213.72,213.73,213.67,213.71,22134
2020/08/21,13:16:00,213.71,213.83,213.71,213.80,38383
2020/08/21,13:17:00,213.80,213.81,213.69,213.71,27606
2020/08/21,13:18:00,213.71,213.71,213.64,213.66,18142
2020/08/21,13:19:00,213.66,213.66,213.57,213.58,25871
2020/08/21,13:20:00,213.58,213.62,213.56,213.59,26378
2020/08/21,13:21:00,213.59,213.59,213.33,213.35,64842
2020/08/21,13:22:00,213.35,213.35,213.23,213.23,52734
2020/08/21,13:23:00,213.23,213.32,213.15,213.28,57472
2020/08/21,13:24:00,213.28,213.30,213.20,213.26,30123
2020/08/21,13:25:00,213.26,213.38,213.25,213.28,43625
2020/08/21,13:26:00,213.28,213.29,213.18,213.27,38399
2020/08/21,13:27:00,213.29,213.44,213.26,213.40,30475
2020/08/21,13:28:00,213.40,213.44,213.31,213.43,41901
2020/08/21,13:29:00,213.43,213.52,213.39,213.50,22718
2020/08/21,13:30:00,213.50,213.52,213.45,213.47,29179
2020/08/21,13:31:00,213.47,213.55,213.35,213.35,47271
2020/08/21,13:32:00,213.35,213.35,213.21,213.24,31918
2020/08/21,13:33:00,213.25,213.43,213.25,213.43,20335
2020/08/21,13:34:00,213.43,213.53,213.39,213.45,32283
2020/08/21,13:35:00,213.45,213.54,213.43,213.54,19970
2020/08/21,13:36:00,213.54,213.73,213.51,213.71,64660
2020/08/21,13:37:00,213.71,213.71,213.64,213.65,31074
2020/08/21,13:38:00,213.65,213.70,213.63,213.67,28157
2020/08/21,13:39:00,213.67,213.70,213.62,213.65,63680
2020/08/21,13:40:00,213.65,213.69,213.61,213.61,14887
2020/08/21,13:41:00,213.61,213.63,213.50,213.55,27316
2020/08/21,13:42:00,213.55,213.70,213.53,213.68,23296
2020/08/21,13:43:00,213.68,213.68,213.46,213.48,31627
2020/08/21,13:44:00,213.48,213.48,213.32,213.33,29232
2020/08/21,13:45:00,213.33,213.35,213.22,213.28,31080
2020/08/21,13:46:00,213.28,213.37,213.24,213.36,33226
2020/08/21,13:47:00,213.38,213.47,213.34,213.43,21280
2020/08/21,13:48:00,213.43,213.53,213.42,213.44,26229
2020/08/21,13:49:00,213.44,213.44,213.31,213.36,23080
2020/08/21,13:50:00,213.36,213.53,213.34,213.52,17424
2020/08/21,13:51:00,213.52,213.53,213.43,213.46,22148
2020/08/21,13:52:00,213.46,213.47,213.35,213.45,28713
2020/08/21,13:53:00,213.45,213.48,213.37,213.39,15018
2020/08/21,13:54:00,213.39,213.44,213.35,213.41,22666
2020/08/21,13:55:00,213.41,213.44,213.33,213.36,24352
2020/08/21,13:56:00,213.36,213.37,213.25,213.25,26745
2020/08/21,13:57:00,213.25,213.25,213.14,213.17,40306
2020/08/21,13:58:00,213.17,213.25,213.15,213.25,29316
2020/08/21,13:59:00,213.25,213.41,213.25,213.31,26451
2020/08/21,14:00:00,213.31,213.34,213.28,213.31,18662
2020/08/21,14:01:00,213.31,213.39,213.24,213.24,41292
2020/08/21,14:02:00,213.24,213.25,213.15,213.18,33149
2020/08/21,14:03:00,213.18,213.24,213.06,213.11,63106
2020/08/21,14:04:00,213.11,213.23,213.11,213.15,23793
2020/08/21,14:05:00,213.15,213.24,213.13,213.21,21718
2020/08/21,14:06:00,213.21,213.26,213.17,213.26,21905
2020/08/21,14:07:00,213.26,213.32,213.24,213.28,26577
2020/08/21,14:08:00,213.28,213.36,213.28,213.31,52618
2020/08/21,14:09:00,213.31,213.38,213.30,213.36,29699
2020/08/21,14:10:00,213.37,213.41,213.34,213.40,65706
2020/08/21,14:11:00,213.40,213.49,213.33,213.36,41777
2020/08/21,14:12:00,213.34,213.34,213.19,213.29,38722
2020/08/21,14:13:00,213.29,213.35,213.25,213.28,24649
2020/08/21,14:14:00,213.28,213.29,213.15,213.27,34659
2020/08/21,14:15:00,213.27,213.31,213.24,213.26,17002
2020/08/21,14:16:00,213.26,213.37,213.26,213.36,31439
2020/08/21,14:17:00,213.36,213.37,213.30,213.35,19417
2020/08/21,14:18:00,213.35,213.44,213.32,213.37,27540
2020/08/21,14:19:00,213.37,213.39,213.33,213.35,14009
2020/08/21,14:20:00,213.35,213.38,213.35,213.37,16001
2020/08/21,14:21:00,213.37,213.38,213.30,213.30,22767
2020/08/21,14:22:00,213.30,213.30,213.19,213.22,39191
2020/08/21,14:23:00,213.22,213.22,213.11,213.16,59685
2020/08/21,14:24:00,213.16,213.17,213.11,213.12,17918
2020/08/21,14:25:00,213.12,213.13,213.06,213.08,37991
2020/08/21,14:26:00,213.08,213.08,212.94,212.95,109558
2020/08/21,14:27:00,212.94,213.18,212.94,213.17,53410
2020/08/21,14:28:00,213.16,213.17,213.05,213.15,31932
2020/08/21,14:29:00,213.15,213.22,213.12,213.16,40980
2020/08/21,14:30:00,213.16,213.21,213.16,213.18,23968
2020/08/21,14:31:00,213.18,213.28,213.16,213.25,36268
2020/08/21,14:32:00,213.27,213.40,213.27,213.32,48043
2020/08/21,14:33:00,213.32,213.46,213.31,213.46,55077
2020/08/21,14:34:00,213.46,213.54,213.39,213.53,53996
2020/08/21,14:35:00,213.53,213.59,213.50,213.56,36687
2020/08/21,14:36:00,213.54,213.72,213.54,213.69,65832
2020/08/21,14:37:00,213.71,213.71,213.58,213.65,50332
2020/08/21,14:38:00,213.65,213.65,213.49,213.51,37620
2020/08/21,14:39:00,213.51,213.52,213.35,213.36,46356
2020/08/21,14:40:00,213.36,213.43,213.34,213.36,35926
2020/08/21,14:41:00,213.36,213.38,213.30,213.32,36586
2020/08/21,14:42:00,213.32,213.33,213.21,213.28,55562
2020/08/21,14:43:00,213.28,213.49,213.28,213.47,48679
2020/08/21,14:44:00,213.49,213.50,213.45,213.49,24789
2020/08/21,14:45:00,213.49,213.53,213.39,213.40,36199
2020/08/21,14:46:00,213.40,213.43,213.35,213.43,16757
2020/08/21,14:47:00,213.43,213.58,213.41,213.51,38940
2020/08/21,14:48:00,213.50,213.61,213.50,213.59,125699
2020/08/21,14:49:00,213.58,213.66,213.54,213.57,32442
2020/08/21,14:50:00,213.57,213.61,213.41,213.54,65530
2020/08/21,14:51:00,213.55,213.72,213.55,213.65,81346
2020/08/21,14:52:00,213.65,213.71,213.61,213.64,38456
2020/08/21,14:53:00,213.64,213.71,213.63,213.71,28089
2020/08/21,14:54:00,213.71,213.79,213.69,213.69,52082
2020/08/21,14:55:00,213.69,213.72,213.63,213.65,31663
2020/08/21,14:56:00,213.66,213.74,213.66,213.69,44505
2020/08/21,14:57:00,213.69,213.71,213.62,213.69,34097
2020/08/21,14:58:00,213.69,213.72,213.62,213.65,22004
2020/08/21,14:59:00,213.65,213.68,213.60,213.63,25048
2020/08/21,15:00:00,213.63,213.63,213.51,213.52,39618
2020/08/21,15:01:00,213.52,213.65,213.50,213.65,41734
2020/08/21,15:02:00,213.65,213.94,213.64,213.85,134607
2020/08/21,15:03:00,213.85,213.85,213.67,213.71,45843
2020/08/21,15:04:00,213.71,213.72,213.55,213.60,40470
2020/08/21,15:05:00,213.60,213.60,213.43,213.52,45842
2020/08/21,15:06:00,213.52,213.53,213.41,213.45,31011
2020/08/21,15:07:00,213.45,213.52,213.37,213.38,59756
2020/08/21,15:08:00,213.38,213.38,213.29,213.30,44664
2020/08/21,15:09:00,213.30,213.34,213.19,213.32,56635
2020/08/21,15:10:00,213.32,213.38,213.26,213.35,41709
2020/08/21,15:11:00,213.35,213.37,213.20,213.29,43003
2020/08/21,15:12:00,213.29,213.29,213.19,213.25,38385
2020/08/21,15:13:00,213.25,213.36,213.24,213.34,38242
2020/08/21,15:14:00,213.33,213.42,213.29,213.32,37874
2020/08/21,15:15:00,213.32,213.33,213.26,213.26,28209
2020/08/21,15:16:00,213.26,213.28,213.14,213.25,41218
2020/08/21,15:17:00,213.25,213.46,213.25,213.39,65861
2020/08/21,15:18:00,213.40,213.47,213.34,213.36,36756
2020/08/21,15:19:00,213.36,213.44,213.33,213.38,33611
2020/08/21,15:20:00,213.38,213.42,213.34,213.36,28379
2020/08/21,15:21:00,213.36,213.47,213.35,213.44,31222
2020/08/21,15:22:00,213.44,213.51,213.44,213.50,22361
2020/08/21,15:23:00,213.50,213.51,213.43,213.43,32613
2020/08/21,15:24:00,213.43,213.43,213.30,213.38,41583
2020/08/21,15:25:00,213.38,213.53,213.38,213.43,41797
2020/08/21,15:26:00,213.43,213.54,213.43,213.53,35994
2020/08/21,15:27:00,213.53,213.58,213.41,213.44,52900
2020/08/21,15:28:00,213.45,213.54,213.45,213.49,37766
2020/08/21,15:29:00,213.49,213.58,213.41,213.43,51916
2020/08/21,15:30:00,213.43,213.55,213.43,213.47,27662
2020/08/21,15:31:00,213.47,213.54,213.43,213.53,25256
2020/08/21,15:32:00,213.53,213.54,213.42,213.42,44627
2020/08/21,15:33:00,213.42,213.55,213.42,213.53,50942
2020/08/21,15:34:00,213.53,213.56,213.44,213.50,46003
2020/08/21,15:35:00,213.50,213.62,213.50,213.61,57499
2020/08/21,15:36:00,213.62,213.76,213.62,213.73,61814
2020/08/21,15:37:00,213.72,213.74,213.45,213.50,57070
2020/08/21,15:38:00,213.50,213.61,213.50,213.61,32613
2020/08/21,15:39:00,213.61,213.66,213.53,213.53,47108
2020/08/21,15:40:00,213.53,213.53,213.34,213.37,45076
2020/08/21,15:41:00,213.37,213.38,213.18,213.19,68175
2020/08/21,15:42:00,213.19,213.36,213.18,213.26,58100
2020/08/21,15:43:00,213.26,213.31,213.18,213.21,38542
2020/08/21,15:44:00,213.21,213.28,213.17,213.18,40344
2020/08/21,15:45:00,213.18,213.29,213.07,213.16,53600
2020/08/21,15:46:00,213.16,213.23,213.12,213.12,54738
2020/08/21,15:47:00,213.12,213.23,213.08,213.14,55607
2020/08/21,15:48:00,213.14,213.22,213.11,213.15,52843
2020/08/21,15:49:00,213.15,213.15,213.06,213.07,60726
2020/08/21,15:50:00,213.07,213.08,212.91,213.01,116384
2020/08/21,15:51:00,213.01,213.08,212.85,213.06,154938
2020/08/21,15:52:00,213.05,213.14,212.97,213.09,81775
2020/08/21,15:53:00,213.09,213.15,213.04,213.13,83722
2020/08/21,15:54:00,213.13,213.13,213.02,213.02,68627
2020/08/21,15:55:00,213.02,213.07,212.91,212.92,134067
2020/08/21,15:56:00,212.92,213.11,212.89,213.08,143654
2020/08/21,15:57:00,213.10,213.13,212.98,213.06,130147
2020/08/21,15:58:00,213.06,213.14,213.01,213.08,142829
2020/08/21,15:59:00,213.03,213.05,212.94,213.00,115730
2020/08/21,16:00:00,212.95,213.30,212.90,213.02,483794
2020/08/24,09:31:00,214.79,215.12,214.20,214.23,1118125
2020/08/24,09:32:00,214.23,214.46,214.11,214.41,194642
2020/08/24,09:33:00,214.41,214.95,214.33,214.50,260931
2020/08/24,09:34:00,214.50,214.51,214.12,214.22,213049
2020/08/24,09:35:00,214.18,214.30,214.03,214.12,195843
2020/08/24,09:36:00,214.11,214.28,213.96,214.01,238055
2020/08/24,09:37:00,214.01,214.13,213.91,214.13,144905
2020/08/24,09:38:00,214.13,214.19,213.89,213.97,196368
2020/08/24,09:39:00,213.97,214.42,213.96,214.32,171334
2020/08/24,09:40:00,214.32,214.43,214.17,214.41,106795
2020/08/24,09:41:00,214.41,214.72,214.41,214.60,124960
2020/08/24,09:42:00,214.60,215.02,214.59,214.97,172474
2020/08/24,09:43:00,214.96,214.98,214.76,214.94,119176
2020/08/24,09:44:00,214.94,215.13,214.79,215.11,161240
2020/08/24,09:45:00,215.11,215.15,215.00,215.04,112623
2020/08/24,09:46:00,215.04,215.06,214.77,215.01,114265
2020/08/24,09:47:00,215.03,215.06,214.80,214.86,72819
2020/08/24,09:48:00,214.86,214.92,214.78,214.79,52344
2020/08/24,09:49:00,214.83,214.87,214.57,214.74,82796
2020/08/24,09:50:00,214.74,214.82,214.56,214.69,58799
2020/08/24,09:51:00,214.69,214.81,214.60,214.74,98054
2020/08/24,09:52:00,214.74,214.90,214.53,214.84,71055
2020/08/24,09:53:00,214.84,214.84,214.47,214.47,99400
2020/08/24,09:54:00,214.47,214.57,214.38,214.50,135785
2020/08/24,09:55:00,214.51,214.53,214.15,214.18,133938
2020/08/24,09:56:00,214.18,214.42,214.06,214.23,112940
2020/08/24,09:57:00,214.23,214.26,214.05,214.20,122492
2020/08/24,09:58:00,214.20,214.28,214.11,214.27,43053
2020/08/24,09:59:00,214.27,214.40,214.13,214.40,127769
2020/08/24,10:00:00,214.40,214.64,214.32,214.61,56315
2020/08/24,10:01:00,214.61,214.73,214.33,214.43,56481
2020/08/24,10:02:00,214.43,214.57,214.03,214.09,65820
2020/08/24,10:03:00,214.08,214.25,213.84,214.23,116064
2020/08/24,10:04:00,214.21,214.46,213.99,214.02,55176
2020/08/24,10:05:00,214.02,214.24,213.95,214.16,131701
2020/08/24,10:06:00,214.17,214.30,214.03,214.15,54931
2020/08/24,10:07:00,214.15,214.19,213.78,213.81,87577
2020/08/24,10:08:00,213.81,213.95,213.65,213.83,86342
2020/08/24,10:09:00,213.83,213.98,213.78,213.93,87246
2020/08/24,10:10:00,213.93,214.05,213.86,213.92,61324
2020/08/24,10:11:00,213.92,214.02,213.77,214.02,79949
2020/08/24,10:12:00,213.98,214.06,213.82,213.89,63954
2020/08/24,10:13:00,213.89,214.10,213.79,214.09,121019
2020/08/24,10:14:00,214.11,214.13,214.00,214.05,88899
2020/08/24,10:15:00,214.05,214.31,214.01,214.28,70484
2020/08/24,10:16:00,214.30,214.52,214.29,214.51,68392
2020/08/24,10:17:00,214.51,214.68,214.48,214.60,55818
2020/08/24,10:18:00,214.60,214.68,214.55,214.58,51072
2020/08/24,10:19:00,214.58,214.64,214.51,214.56,54739
2020/08/24,10:20:00,214.57,214.83,214.57,214.80,80576
2020/08/24,10:21:00,214.80,214.91,214.72,214.72,81882
2020/08/24,10:22:00,214.71,214.89,214.69,214.89,45293
2020/08/24,10:23:00,214.89,215.11,214.88,215.11,159829
2020/08/24,10:24:00,215.11,215.41,215.05,215.28,129749
2020/08/24,10:25:00,215.28,215.44,215.26,215.36,84472
2020/08/24,10:26:00,215.36,215.49,215.26,215.47,86541
2020/08/24,10:27:00,215.47,215.50,215.32,215.47,59154
2020/08/24,10:28:00,215.47,215.52,215.28,215.28,80538
2020/08/24,10:29:00,215.28,215.31,215.05,215.11,84628
2020/08/24,10:30:00,215.11,215.20,214.95,215.04,53319
2020/08/24,10:31:00,215.02,215.05,214.77,214.87,103501
2020/08/24,10:32:00,214.87,214.95,214.81,214.86,33478
2020/08/24,10:33:00,214.86,214.98,214.77,214.85,72835
2020/08/24,10:34:00,214.85,214.87,214.62,214.71,173330
2020/08/24,10:35:00,214.70,214.78,214.57,214.77,55385
2020/08/24,10:36:00,214.77,214.79,214.52,214.59,61527
2020/08/24,10:37:00,214.59,214.64,214.45,214.57,70482
2020/08/24,10:38:00,214.57,214.74,214.53,214.69,38706
2020/08/24,10:39:00,214.69,214.69,214.56,214.60,28860
2020/08/24,10:40:00,214.60,214.75,214.57,214.68,40910
2020/08/24,10:41:00,214.68,214.68,214.46,214.47,59995
2020/08/24,10:42:00,214.47,214.55,214.38,214.41,37434
2020/08/24,10:43:00,214.41,214.44,214.14,214.25,66900
2020/08/24,10:44:00,214.25,214.37,214.17,214.25,34683
2020/08/24,10:45:00,214.25,214.38,214.21,214.38,24175
2020/08/24,10:46:00,214.38,214.42,214.22,214.27,46509
2020/08/24,10:47:00,214.24,214.24,214.03,214.06,65215
2020/08/24,10:48:00,214.07,214.10,213.97,214.06,113856
2020/08/24,10:49:00,214.06,214.09,213.91,214.06,88816
2020/08/24,10:50:00,214.06,214.08,213.94,214.04,79134
2020/08/24,10:51:00,214.04,214.07,213.93,214.00,46005
2020/08/24,10:52:00,214.00,214.01,213.82,213.83,49512
2020/08/24,10:53:00,213.83,213.93,213.68,213.73,61157
2020/08/24,10:54:00,213.73,213.73,213.38,213.46,86096
2020/08/24,10:55:00,213.46,213.46,213.01,213.03,152271
2020/08/24,10:56:00,213.04,213.38,213.01,213.33,131063
2020/08/24,10:57:00,213.33,213.44,213.20,213.39,60862
2020/08/24,10:58:00,213.39,213.39,213.10,213.21,54198
2020/08/24,10:59:00,213.21,213.21,212.88,212.96,140914
2020/08/24,11:00:00,212.96,213.22,212.96,213.10,83815
2020/08/24,11:01:00,213.10,213.46,212.99,213.44,98849
2020/08/24,11:02:00,213.41,213.60,213.22,213.58,78516
2020/08/24,11:03:00,213.58,213.60,213.34,213.48,60016
2020/08/24,11:04:00,213.44,213.50,213.32,213.42,42551
2020/08/24,11:05:00,213.42,213.56,213.40,213.42,33541
2020/08/24,11:06:00,213.42,213.46,213.23,213.37,43183
2020/08/24,11:07:00,213.37,213.48,213.36,213.38,37847
2020/08/24,11:08:00,213.38,213.40,213.05,213.08,55445
2020/08/24,11:09:00,213.08,213.20,213.03,213.20,39193
2020/08/24,11:10:00,213.20,213.35,213.10,213.13,44355
2020/08/24,11:11:00,213.13,213.40,213.13,213.23,43361
2020/08/24,11:12:00,213.23,213.25,213.05,213.11,43761
2020/08/24,11:13:00,213.11,213.13,213.03,213.03,42598
2020/08/24,11:14:00,213.03,213.16,213.03,213.06,25790
2020/08/24,11:15:00,213.06,213.12,213.05,213.08,20005
2020/08/24,11:16:00,213.08,213.11,212.96,212.98,50478
2020/08/24,11:17:00,212.98,213.00,212.58,212.58,114804
2020/08/24,11:18:00,212.58,212.60,212.50,212.53,92269
2020/08/24,11:19:00,212.52,212.62,212.43,212.54,113264
2020/08/24,11:20:00,212.54,212.78,212.51,212.78,52359
2020/08/24,11:21:00,212.78,213.04,212.72,212.95,70830
2020/08/24,11:22:00,212.96,213.00,212.84,212.98,27696
2020/08/24,11:23:00,212.98,213.14,212.98,213.09,46873
2020/08/24,11:24:00,213.09,213.10,212.98,213.02,33322
2020/08/24,11:25:00,213.02,213.04,212.88,212.88,27895
2020/08/24,11:26:00,212.88,212.95,212.70,212.74,53612
2020/08/24,11:27:00,212.74,213.14,212.74,213.02,46725
2020/08/24,11:28:00,213.02,213.15,212.80,212.82,54052
2020/08/24,11:29:00,212.82,212.93,212.73,212.80,45808
2020/08/24,11:30:00,212.80,212.85,212.74,212.77,21579
2020/08/24,11:31:00,212.77,213.13,212.74,213.13,25946
2020/08/24,11:32:00,213.12,213.27,213.05,213.13,42668
2020/08/24,11:33:00,213.14,213.18,213.05,213.18,28509
2020/08/24,11:34:00,213.18,213.19,212.96,212.98,34587
2020/08/24,11:35:00,212.98,212.98,212.73,212.85,36646
2020/08/24,11:36:00,212.85,212.89,212.77,212.89,25999
2020/08/24,11:37:00,212.89,213.05,212.85,213.02,36792
2020/08/24,11:38:00,213.02,213.11,212.99,213.08,34682
2020/08/24,11:39:00,213.08,213.09,212.91,212.93,44283
2020/08/24,11:40:00,212.95,213.06,212.95,213.00,28665
2020/08/24,11:41:00,213.00,213.09,212.98,213.09,46977
2020/08/24,11:42:00,213.09,213.34,213.09,213.34,47999
2020/08/24,11:43:00,213.34,213.41,213.29,213.37,42775
2020/08/24,11:44:00,213.37,213.57,213.35,213.52,40783
2020/08/24,11:45:00,213.52,213.64,213.48,213.57,45313
2020/08/24,11:46:00,213.57,213.70,213.57,213.63,49518
2020/08/24,11:47:00,213.63,213.63,213.47,213.48,36237
2020/08/24,11:48:00,213.48,213.69,213.47,213.68,39548
2020/08/24,11:49:00,213.66,213.69,213.53,213.53,26075
2020/08/24,11:50:00,213.53,213.66,213.49,213.49,41354
2020/08/24,11:51:00,213.49,213.62,213.49,213.54,25244
2020/08/24,11:52:00,213.54,213.61,213.26,213.26,44758
2020/08/24,11:53:00,213.26,213.45,213.26,213.36,29488
2020/08/24,11:54:00,213.36,213.48,213.26,213.29,35105
2020/08/24,11:55:00,213.29,213.45,213.28,213.43,22216
2020/08/24,11:56:00,213.43,213.60,213.39,213.48,38207
2020/08/24,11:57:00,213.48,213.56,213.43,213.51,33172
2020/08/24,11:58:00,213.51,213.74,213.50,213.69,68478
2020/08/24,11:59:00,213.69,213.79,213.55,213.61,48012
2020/08/24,12:00:00,213.61,213.75,213.55,213.72,29902
2020/08/24,12:01:00,213.72,213.75,213.63,213.72,24976
2020/08/24,12:02:00,213.72,213.90,213.72,213.87,34154
2020/08/24,12:03:00,213.88,213.94,213.77,213.92,26780
2020/08/24,12:04:00,213.92,213.95,213.81,213.90,39934
2020/08/24,12:05:00,213.89,213.92,213.81,213.84,29374
2020/08/24,12:06:00,213.85,213.96,213.81,213.81,25433
2020/08/24,12:07:00,213.82,213.83,213.60,213.61,47634
2020/08/24,12:08:00,213.62,213.78,213.62,213.65,28467
2020/08/24,12:09:00,213.65,213.72,213.59,213.61,27394
2020/08/24,12:10:00,213.61,213.69,213.55,213.63,21914
2020/08/24,12:11:00,213.63,213.71,213.58,213.64,30870
2020/08/24,12:12:00,213.64,213.70,213.61,213.68,28838
2020/08/24,12:13:00,213.68,213.79,213.67,213.75,22579
2020/08/24,12:14:00,213.73,213.80,213.71,213.76,25590
2020/08/24,12:15:00,213.76,213.79,213.69,213.76,15743
2020/08/24,12:16:00,213.76,213.80,213.66,213.73,22477
2020/08/24,12:17:00,213.73,213.84,213.73,213.84,23142
2020/08/24,12:18:00,213.84,213.89,213.76,213.78,31033
2020/08/24,12:19:00,213.78,213.80,213.67,213.71,22726
2020/08/24,12:20:00,213.71,213.71,213.66,213.68,17449
2020/08/24,12:21:00,213.69,213.70,213.52,213.53,78340
2020/08/24,12:22:00,213.53,213.70,213.53,213.67,36833
2020/08/24,12:23:00,213.67,213.80,213.61,213.73,27225
2020/08/24,12:24:00,213.73,213.73,213.62,213.65,17757
2020/08/24,12:25:00,213.65,213.75,213.59,213.60,18444
2020/08/24,12:26:00,213.60,213.63,213.41,213.50,32630
2020/08/24,12:27:00,213.48,213.52,213.35,213.43,30867
2020/08/24,12:28:00,213.43,213.43,213.28,213.32,28074
2020/08/24,12:29:00,213.32,213.35,213.25,213.25,27380
2020/08/24,12:30:00,213.25,213.31,213.12,213.18,68526
2020/08/24,12:31:00,213.18,213.20,213.08,213.16,40537
2020/08/24,12:32:00,213.16,213.17,213.06,213.17,28882
2020/08/24,12:33:00,213.17,213.19,213.07,213.19,20268
2020/08/24,12:34:00,213.17,213.17,213.05,213.12,38703
2020/08/24,12:35:00,213.12,213.28,213.07,213.28,57426
2020/08/24,12:36:00,213.28,213.39,213.23,213.36,52366
2020/08/24,12:37:00,213.34,213.48,213.31,213.47,34168
2020/08/24,12:38:00,213.47,213.51,213.34,213.35,33152
2020/08/24,12:39:00,213.35,213.47,213.35,213.37,27233
2020/08/24,12:40:00,213.37,213.52,213.36,213.42,24179
2020/08/24,12:41:00,213.42,213.44,213.36,213.40,38405
2020/08/24,12:42:00,213.40,213.43,213.26,213.32,26853
2020/08/24,12:43:00,213.31,213.36,213.21,213.25,43043
2020/08/24,12:44:00,213.25,213.25,213.13,213.15,24429
2020/08/24,12:45:00,213.15,213.30,213.15,213.28,26040
2020/08/24,12:46:00,213.28,213.32,213.21,213.30,14310
2020/08/24,12:47:00,213.30,213.33,213.23,213.33,22022
2020/08/24,12:48:00,213.32,213.51,213.27,213.50,34155
2020/08/24,12:49:00,213.50,213.66,213.50,213.65,39223
2020/08/24,12:50:00,213.66,213.67,213.55,213.57,22718
2020/08/24,12:51:00,213.55,213.55,213.38,213.38,38152
2020/08/24,12:52:00,213.38,213.44,213.31,213.31,27414
2020/08/24,12:53:00,213.31,213.52,213.30,213.48,49177
2020/08/24,12:54:00,213.48,213.59,213.45,213.50,26058
2020/08/24,12:55:00,213.50,213.57,213.47,213.47,17391
2020/08/24,12:56:00,213.47,213.55,213.42,213.44,16151
2020/08/24,12:57:00,213.44,213.47,213.29,213.42,60633
2020/08/24,12:58:00,213.42,213.45,213.39,213.45,38791
2020/08/24,12:59:00,213.45,213.54,213.37,213.53,26824
2020/08/24,13:00:00,213.53,213.63,213.48,213.55,62469
2020/08/24,13:01:00,213.55,213.64,213.53,213.61,37599
2020/08/24,13:02:00,213.63,213.81,213.49,213.78,95634
2020/08/24,13:03:00,213.78,213.86,213.75,213.85,20673
2020/08/24,13:04:00,213.85,213.85,213.76,213.82,27142
2020/08/24,13:05:00,213.82,213.89,213.77,213.82,44937
2020/08/24,13:06:00,213.81,213.89,213.81,213.85,22767
2020/08/24,13:07:00,213.85,213.90,213.78,213.78,23082
2020/08/24,13:08:00,213.78,213.94,213.76,213.90,42475
2020/08/24,13:09:00,213.91,213.97,213.90,213.95,21828
2020/08/24,13:10:00,213.95,214.06,213.95,214.05,54508
2020/08/24,13:11:00,214.05,214.08,213.93,214.01,33838
2020/08/24,13:12:00,214.00,214.11,213.99,214.01,33460
2020/08/24,13:13:00,214.02,214.02,213.90,213.96,22709
2020/08/24,13:14:00,213.96,214.08,213.96,214.02,34678
2020/08/24,13:15:00,214.02,214.07,214.01,214.05,24759
2020/08/24,13:16:00,214.05,214.08,213.96,213.97,22210
2020/08/24,13:17:00,213.98,214.02,213.87,213.95,36040
2020/08/24,13:18:00,213.95,213.99,213.93,213.93,17546
2020/08/24,13:19:00,213.93,214.02,213.67,213.67,57286
2020/08/24,13:20:00,213.67,213.75,213.55,213.68,74501
2020/08/24,13:21:00,213.68,213.77,213.68,213.70,28678
2020/08/24,13:22:00,213.70,213.71,213.62,213.65,14212
2020/08/24,13:23:00,213.65,213.65,213.34,213.38,37612
2020/08/24,13:24:00,213.38,213.42,213.37,213.41,25211
2020/08/24,13:25:00,213.41,213.59,213.34,213.55,38430
2020/08/24,13:26:00,213.55,213.59,213.49,213.50,25172
2020/08/24,13:27:00,213.49,213.49,213.26,213.37,28357
2020/08/24,13:28:00,213.38,213.45,213.36,213.44,14942
2020/08/24,13:29:00,213.44,213.44,213.36,213.39,13235
2020/08/24,13:30:00,213.39,213.44,213.28,213.28,17883
2020/08/24,13:31:00,213.28,213.28,213.12,213.13,25263
2020/08/24,13:32:00,213.13,213.21,213.11,213.16,12369
2020/08/24,13:33:00,213.16,213.17,213.03,213.06,31966
2020/08/24,13:34:00,213.06,213.17,213.01,213.14,20058
2020/08/24,13:35:00,213.14,213.22,213.06,213.20,26741
2020/08/24,13:36:00,213.20,213.25,213.18,213.19,29524
2020/08/24,13:37:00,213.18,213.32,213.17,213.31,39251
2020/08/24,13:38:00,213.31,213.31,213.13,213.19,28186
2020/08/24,13:39:00,213.19,213.21,213.11,213.13,25321
2020/08/24,13:40:00,213.13,213.14,213.06,213.13,18155
2020/08/24,13:41:00,213.13,213.22,213.10,213.10,24161
2020/08/24,13:42:00,213.11,213.13,212.98,213.02,47792
2020/08/24,13:43:00,213.07,213.11,213.00,213.02,25730
2020/08/24,13:44:00,213.02,213.02,212.81,212.85,43105
2020/08/24,13:45:00,212.85,212.97,212.85,212.92,28131
2020/08/24,13:46:00,212.94,212.97,212.87,212.88,30853
2020/08/24,13:47:00,212.88,212.90,212.80,212.83,36313
2020/08/24,13:48:00,212.83,213.00,212.77,212.97,36100
2020/08/24,13:49:00,212.97,213.01,212.92,212.92,38599
2020/08/24,13:50:00,212.92,212.96,212.90,212.92,18423
2020/08/24,13:51:00,212.92,213.06,212.89,213.01,35547
2020/08/24,13:52:00,213.01,213.16,212.97,213.16,214951
2020/08/24,13:53:00,213.16,213.35,213.15,213.28,37139
2020/08/24,13:54:00,213.28,213.35,213.21,213.35,20961
2020/08/24,13:55:00,213.34,213.37,213.30,213.30,23772
2020/08/24,13:56:00,213.30,213.32,213.21,213.26,47911
2020/08/24,13:57:00,213.26,213.35,213.21,213.34,36419
2020/08/24,13:58:00,213.34,213.37,213.29,213.32,24309
2020/08/24,13:59:00,213.32,213.36,213.25,213.26,11431
2020/08/24,14:00:00,213.26,213.34,213.26,213.31,15731
2020/08/24,14:01:00,213.31,213.37,213.27,213.33,26018
2020/08/24,14:02:00,213.33,213.37,213.26,213.33,21517
2020/08/24,14:03:00,213.33,213.42,213.32,213.34,19454
2020/08/24,14:04:00,213.34,213.35,213.17,213.17,23342
2020/08/24,14:05:00,213.17,213.19,213.03,213.12,49265
2020/08/24,14:06:00,213.12,213.23,213.11,213.21,24491
2020/08/24,14:07:00,213.21,213.35,213.21,213.34,25009
2020/08/24,14:08:00,213.34,213.40,213.28,213.30,27248
2020/08/24,14:09:00,213.30,213.39,213.27,213.29,39210
2020/08/24,14:10:00,213.29,213.29,213.14,213.14,20638
2020/08/24,14:11:00,213.14,213.26,213.14,213.21,23192
2020/08/24,14:12:00,213.21,213.24,213.14,213.14,18382
2020/08/24,14:13:00,213.14,213.29,213.14,213.24,17594
2020/08/24,14:14:00,213.24,213.42,213.24,213.39,36952
2020/08/24,14:15:00,213.39,213.43,213.35,213.39,20938
2020/08/24,14:16:00,213.39,213.40,213.30,213.36,17177
2020/08/24,14:17:00,213.36,213.44,213.33,213.40,23564
2020/08/24,14:18:00,213.40,213.43,213.39,213.40,16806
2020/08/24,14:19:00,213.40,213.41,213.30,213.31,9040
2020/08/24,14:20:00,213.31,213.34,213.23,213.23,27038
2020/08/24,14:21:00,213.23,213.24,213.10,213.12,28157
2020/08/24,14:22:00,213.13,213.17,212.99,212.99,43301
2020/08/24,14:23:00,212.99,213.12,212.97,213.08,24178
2020/08/24,14:24:00,213.08,213.18,213.01,213.13,39324
2020/08/24,14:25:00,213.13,213.19,213.12,213.12,16405
2020/08/24,14:26:00,213.12,213.16,213.00,213.04,28218
2020/08/24,14:27:00,213.04,213.10,213.01,213.07,12100
2020/08/24,14:28:00,213.07,213.15,213.05,213.06,14903
2020/08/24,14:29:00,213.06,213.07,212.90,212.92,29099
2020/08/24,14:30:00,212.92,212.96,212.81,212.86,41222
2020/08/24,14:31:00,212.86,212.97,212.80,212.93,28751
2020/08/24,14:32:00,212.93,213.00,212.88,212.93,21608
2020/08/24,14:33:00,212.93,213.08,212.90,212.91,25007
2020/08/24,14:34:00,212.91,212.92,212.84,212.86,31951
2020/08/24,14:35:00,212.86,212.86,212.71,212.78,48897
2020/08/24,14:36:00,212.78,212.82,212.60,212.60,39494
2020/08/24,14:37:00,212.62,212.73,212.60,212.72,34987
2020/08/24,14:38:00,212.73,212.80,212.67,212.67,27804
2020/08/24,14:39:00,212.67,212.70,212.56,212.70,27012
2020/08/24,14:40:00,212.70,212.74,212.63,212.68,22738
2020/08/24,14:41:00,212.68,212.70,212.61,212.62,23920
2020/08/24,14:42:00,212.62,212.62,212.51,212.53,30218
2020/08/24,14:43:00,212.54,212.59,212.52,212.59,20654
2020/08/24,14:44:00,212.59,212.68,212.59,212.64,20578
2020/08/24,14:45:00,212.64,212.65,212.55,212.58,20043
2020/08/24,14:46:00,212.58,212.69,212.55,212.68,23234
2020/08/24,14:47:00,212.68,212.72,212.65,212.68,22181
2020/08/24,14:48:00,212.67,212.81,212.65,212.78,29897
2020/08/24,14:49:00,212.78,212.79,212.69,212.73,21669
2020/08/24,14:50:00,212.73,212.79,212.63,212.64,24932
2020/08/24,14:51:00,212.64,212.68,212.54,212.56,30883
2020/08/24,14:52:00,212.56,212.69,212.55,212.63,23061
2020/08/24,14:53:00,212.63,212.67,212.54,212.56,15515
2020/08/24,14:54:00,212.56,212.67,212.52,212.60,22737
2020/08/24,14:55:00,212.60,212.63,212.53,212.55,22333
2020/08/24,14:56:00,212.55,212.64,212.54,212.54,19826
2020/08/24,14:57:00,212.54,212.71,212.54,212.64,39842
2020/08/24,14:58:00,212.64,212.73,212.61,212.70,25542
2020/08/24,14:59:00,212.70,212.82,212.70,212.76,32776
2020/08/24,15:00:00,212.76,212.81,212.65,212.70,24956
2020/08/24,15:01:00,212.70,212.84,212.66,212.66,31728
2020/08/24,15:02:00,212.67,212.74,212.62,212.72,22704
2020/08/24,15:03:00,212.72,212.79,212.69,212.72,23228
2020/08/24,15:04:00,212.72,212.77,212.67,212.76,25272
2020/08/24,15:05:00,212.77,212.79,212.69,212.69,21960
2020/08/24,15:06:00,212.69,212.71,212.53,212.56,46160
2020/08/24,15:07:00,212.56,212.62,212.48,212.58,57090
2020/08/24,15:08:00,212.58,212.60,212.49,212.55,39058
2020/08/24,15:09:00,212.54,212.59,212.50,212.57,37362
2020/08/24,15:10:00,212.57,212.60,212.52,212.55,23341
2020/08/24,15:11:00,212.55,212.58,212.52,212.58,28989
2020/08/24,15:12:00,212.58,212.64,212.52,212.58,31785
2020/08/24,15:13:00,212.58,212.60,212.49,212.53,44369
2020/08/24,15:14:00,212.53,212.57,212.52,212.56,17016
2020/08/24,15:15:00,212.56,212.84,212.56,212.79,70504
2020/08/24,15:16:00,212.80,212.94,212.80,212.88,55301
2020/08/24,15:17:00,212.88,212.88,212.80,212.83,46675
2020/08/24,15:18:00,212.83,212.93,212.81,212.92,38748
2020/08/24,15:19:00,212.92,212.92,212.81,212.85,32709
2020/08/24,15:20:00,212.85,212.97,212.85,212.94,28318
2020/08/24,15:21:00,212.94,212.98,212.88,212.97,32753
2020/08/24,15:22:00,212.97,213.06,212.96,213.06,38359
2020/08/24,15:23:00,213.06,213.10,213.00,213.08,44764
2020/08/24,15:24:00,213.09,213.24,213.09,213.17,57484
2020/08/24,15:25:00,213.16,213.26,213.15,213.18,69110
2020/08/24,15:26:00,213.18,213.23,213.16,213.23,32441
2020/08/24,15:27:00,213.23,213.23,213.16,213.17,29131
2020/08/24,15:28:00,213.17,213.20,213.13,213.15,34498
2020/08/24,15:29:00,213.15,213.18,213.06,213.08,30609
2020/08/24,15:30:00,213.08,213.14,213.07,213.14,22274
2020/08/24,15:31:00,213.14,213.17,213.02,213.10,53437
2020/08/24,15:32:00,213.12,213.15,213.09,213.11,22066
2020/08/24,15:33:00,213.11,213.19,213.11,213.15,42280
2020/08/24,15:34:00,213.15,213.19,213.15,213.15,21563
2020/08/24,15:35:00,213.17,213.19,213.10,213.12,25977
2020/08/24,15:36:00,213.12,213.20,213.09,213.17,41450
2020/08/24,15:37:00,213.17,213.24,213.15,213.24,28899
2020/08/24,15:38:00,213.24,213.26,213.12,213.12,27482
2020/08/24,15:39:00,213.12,213.19,213.09,213.18,21799
2020/08/24,15:40:00,213.19,213.25,213.18,213.23,37259
2020/08/24,15:41:00,213.23,213.25,213.18,213.20,28963
2020/08/24,15:42:00,213.20,213.26,213.19,213.22,38163
2020/08/24,15:43:00,213.22,213.24,213.14,213.15,36411
2020/08/24,15:44:00,213.15,213.22,213.14,213.20,39126
2020/08/24,15:45:00,213.20,213.33,213.18,213.33,55942
2020/08/24,15:46:00,213.33,213.34,213.25,213.28,45044
2020/08/24,15:47:00,213.28,213.32,213.24,213.30,36963
2020/08/24,15:48:00,213.30,213.35,213.10,213.14,53684
2020/08/24,15:49:00,213.14,213.18,213.04,213.15,67857
2020/08/24,15:50:00,213.15,213.16,212.97,213.00,81005
2020/08/24,15:51:00,213.00,213.37,213.00,213.33,164364
2020/08/24,15:52:00,213.33,213.38,213.17,213.22,60465
2020/08/24,15:53:00,213.22,213.25,213.09,213.12,72896
2020/08/24,15:54:00,213.12,213.27,213.00,213.21,117443
2020/08/24,15:55:00,213.21,213.38,213.20,213.30,86799
2020/08/24,15:56:00,213.30,213.34,213.21,213.30,83960
2020/08/24,15:57:00,213.30,213.42,213.25,213.26,92921
2020/08/24,15:58:00,213.26,213.35,213.26,213.33,81020
2020/08/24,15:59:00,213.33,213.58,213.32,213.56,187022
2020/08/24,16:00:00,213.56,213.81,213.25,213.69,481245
2020/08/25,09:31:00,213.10,214.12,213.10,213.87,212196
2020/08/25,09:32:00,213.87,213.91,213.42,213.73,102379
2020/08/25,09:33:00,213.73,213.79,213.43,213.55,110474
2020/08/25,09:34:00,213.52,213.78,213.45,213.58,92569
2020/08/25,09:35:00,213.58,213.77,213.33,213.52,65809
2020/08/25,09:36:00,213.52,214.08,213.52,213.89,129992
2020/08/25,09:37:00,213.89,214.42,213.85,214.27,148217
2020/08/25,09:38:00,214.21,214.45,214.06,214.35,79328
2020/08/25,09:39:00,214.35,214.36,213.93,214.18,79796
2020/08/25,09:40:00,214.18,214.21,213.92,214.00,75369
2020/08/25,09:41:00,214.00,214.08,213.67,214.07,94115
2020/08/25,09:42:00,214.07,214.27,213.86,214.24,69195
2020/08/25,09:43:00,214.27,214.55,214.07,214.23,112120
2020/08/25,09:44:00,214.24,214.43,214.18,214.20,53821
2020/08/25,09:45:00,214.20,214.31,213.91,214.01,74658
2020/08/25,09:46:00,214.01,214.16,213.77,213.91,54164
2020/08/25,09:47:00,213.91,214.11,213.77,214.06,62068
2020/08/25,09:48:00,214.06,214.08,213.84,213.93,34471
2020/08/25,09:49:00,213.93,213.99,213.79,213.96,53446
2020/08/25,09:50:00,213.96,213.99,213.75,213.80,46559
2020/08/25,09:51:00,213.80,213.80,213.61,213.62,73444
2020/08/25,09:52:00,213.63,214.00,213.61,213.78,51550
2020/08/25,09:53:00,213.78,214.14,213.78,214.05,54973
2020/08/25,09:54:00,214.05,214.05,213.75,213.79,46484
2020/08/25,09:55:00,213.79,213.97,213.75,213.77,44305
2020/08/25,09:56:00,213.77,214.01,213.75,214.01,41070
2020/08/25,09:57:00,214.01,214.18,213.95,214.02,49562
2020/08/25,09:58:00,214.01,214.10,213.98,214.03,28229
2020/08/25,09:59:00,214.03,214.22,214.02,214.11,39577
2020/08/25,10:00:00,214.11,214.40,214.10,214.39,87939
2020/08/25,10:01:00,214.39,214.39,214.07,214.21,67637
2020/08/25,10:02:00,214.21,214.35,214.09,214.30,48972
2020/08/25,10:03:00,214.32,214.35,214.21,214.32,25348
2020/08/25,10:04:00,214.34,214.42,214.25,214.31,58681
2020/08/25,10:05:00,214.31,214.36,214.21,214.34,50781
2020/08/25,10:06:00,214.35,214.58,214.30,214.49,89293
2020/08/25,10:07:00,214.49,214.68,214.47,214.65,59558
2020/08/25,10:08:00,214.65,214.78,214.36,214.39,120751
2020/08/25,10:09:00,214.39,214.66,214.39,214.55,60324
2020/08/25,10:10:00,214.56,214.65,214.43,214.50,63670
2020/08/25,10:11:00,214.50,214.65,214.44,214.63,44884
2020/08/25,10:12:00,214.63,214.76,214.56,214.65,58979
2020/08/25,10:13:00,214.67,214.97,214.63,214.90,81378
2020/08/25,10:14:00,214.90,215.14,214.90,215.14,192792
2020/08/25,10:15:00,215.14,215.16,214.86,214.96,66598
2020/08/25,10:16:00,214.96,215.24,214.96,215.24,90245
2020/08/25,10:17:00,215.24,215.36,215.17,215.35,98750
2020/08/25,10:18:00,215.35,215.49,215.33,215.47,80412
2020/08/25,10:19:00,215.47,215.54,215.31,215.38,95105
2020/08/25,10:20:00,215.38,215.73,215.38,215.57,131761
2020/08/25,10:21:00,215.57,215.61,215.31,215.36,62141
2020/08/25,10:22:00,215.36,215.36,214.95,215.12,99170
2020/08/25,10:23:00,215.12,215.25,215.02,215.12,66118
2020/08/25,10:24:00,215.12,215.12,214.87,215.00,85376
2020/08/25,10:25:00,215.00,215.32,214.97,215.26,70945
2020/08/25,10:26:00,215.26,215.42,215.14,215.37,57385
2020/08/25,10:27:00,215.37,215.39,215.21,215.31,49395
2020/08/25,10:28:00,215.31,215.41,215.15,215.32,68369
2020/08/25,10:29:00,215.32,215.43,215.24,215.39,58677
2020/08/25,10:30:00,215.39,215.49,215.28,215.29,44589
2020/08/25,10:31:00,215.27,215.28,214.95,215.03,78376
2020/08/25,10:32:00,215.03,215.21,215.03,215.19,43491
2020/08/25,10:33:00,215.19,215.41,215.17,215.34,51916
2020/08/25,10:34:00,215.34,215.48,215.28,215.41,43595
2020/08/25,10:35:00,215.41,215.50,215.34,215.43,57575
2020/08/25,10:36:00,215.43,215.64,215.42,215.57,95263
2020/08/25,10:37:00,215.58,215.72,215.57,215.70,53035
2020/08/25,10:38:00,215.70,215.75,215.59,215.73,60114
2020/08/25,10:39:00,215.72,215.74,215.58,215.68,65027
2020/08/25,10:40:00,215.66,215.66,215.51,215.54,38113
2020/08/25,10:41:00,215.54,215.62,215.45,215.53,71720
2020/08/25,10:42:00,215.53,215.57,215.50,215.55,25064
2020/08/25,10:43:00,215.55,215.77,215.55,215.75,53133
2020/08/25,10:44:00,215.75,215.83,215.74,215.78,72518
2020/08/25,10:45:00,215.78,215.85,215.75,215.78,34083
2020/08/25,10:46:00,215.78,215.90,215.64,215.88,148074
2020/08/25,10:47:00,215.88,216.02,215.50,215.66,212414
2020/08/25,10:48:00,215.66,215.79,215.63,215.65,44055
2020/08/25,10:49:00,215.65,215.69,215.50,215.59,82185
2020/08/25,10:50:00,215.59,215.79,215.59,215.67,44337
2020/08/25,10:51:00,215.67,215.77,215.53,215.54,40721
2020/08/25,10:52:00,215.54,215.70,215.54,215.65,44401
2020/08/25,10:53:00,215.65,215.80,215.63,215.65,49834
2020/08/25,10:54:00,215.65,215.69,215.56,215.68,40033
2020/08/25,10:55:00,215.70,215.84,215.61,215.61,54243
2020/08/25,10:56:00,215.63,215.75,215.54,215.72,42398
2020/08/25,10:57:00,215.72,215.79,215.60,215.60,34272
2020/08/25,10:58:00,215.60,215.62,215.50,215.58,57131
2020/08/25,10:59:00,215.58,215.72,215.57,215.65,42611
2020/08/25,11:00:00,215.65,215.85,215.65,215.82,53812
2020/08/25,11:01:00,215.82,215.89,215.75,215.85,44528
2020/08/25,11:02:00,215.85,215.93,215.77,215.90,54248
2020/08/25,11:03:00,215.90,216.03,215.82,215.97,123357
2020/08/25,11:04:00,215.97,216.09,215.84,215.92,105328
2020/08/25,11:05:00,215.92,215.96,215.76,215.83,40139
2020/08/25,11:06:00,215.83,215.85,215.20,215.82,57526
2020/08/25,11:07:00,215.82,215.95,215.82,215.90,43060
2020/08/25,11:08:00,215.90,215.97,215.85,215.94,36604
2020/08/25,11:09:00,215.94,215.97,215.72,215.96,44400
2020/08/25,11:10:00,215.96,216.00,215.84,215.96,41205
2020/08/25,11:11:00,215.96,216.00,215.86,216.00,32152
2020/08/25,11:12:00,216.00,216.00,215.76,215.78,37876
2020/08/25,11:13:00,215.78,215.98,215.78,215.97,29797
2020/08/25,11:14:00,215.97,216.18,215.97,216.08,101465
2020/08/25,11:15:00,216.08,216.22,216.07,216.18,96593
2020/08/25,11:16:00,216.20,216.30,216.09,216.20,108870
2020/08/25,11:17:00,216.20,216.39,216.13,216.34,73512
2020/08/25,11:18:00,216.34,216.40,216.31,216.38,53505
2020/08/25,11:19:00,216.37,216.44,216.30,216.42,70463
2020/08/25,11:20:00,216.42,216.45,216.34,216.43,55836
2020/08/25,11:21:00,216.43,216.52,216.42,216.45,109497
2020/08/25,11:22:00,216.44,216.50,216.20,216.23,69820
2020/08/25,11:23:00,216.23,216.30,216.16,216.16,57065
2020/08/25,11:24:00,216.15,216.21,216.06,216.07,56295
2020/08/25,11:25:00,216.07,216.13,216.03,216.05,46298
2020/08/25,11:26:00,216.05,216.12,215.94,215.95,63652
2020/08/25,11:27:00,215.95,215.97,215.76,215.78,47067
2020/08/25,11:28:00,215.78,215.83,215.60,215.64,53648
2020/08/25,11:29:00,215.64,215.64,215.50,215.56,86277
2020/08/25,11:30:00,215.56,215.57,215.09,215.31,128351
2020/08/25,11:31:00,215.31,215.38,215.13,215.28,67718
2020/08/25,11:32:00,215.28,215.31,215.06,215.25,96694
2020/08/25,11:33:00,215.25,215.27,215.00,215.11,63626
2020/08/25,11:34:00,215.11,215.20,215.04,215.17,52490
2020/08/25,11:35:00,215.17,215.23,215.07,215.20,36080
2020/08/25,11:36:00,215.20,215.23,215.07,215.23,41393
2020/08/25,11:37:00,215.23,215.30,215.19,215.22,57778
2020/08/25,11:38:00,215.23,215.38,215.18,215.36,38139
2020/08/25,11:39:00,215.36,215.38,215.29,215.35,38751
2020/08/25,11:40:00,215.35,215.48,215.25,215.27,56399
2020/08/25,11:41:00,215.26,215.32,215.17,215.28,40606
2020/08/25,11:42:00,215.28,215.41,215.28,215.36,30048
2020/08/25,11:43:00,215.36,215.39,215.07,215.13,48249
2020/08/25,11:44:00,215.13,215.17,214.93,215.00,68489
2020/08/25,11:45:00,215.00,215.07,214.86,214.98,50972
2020/08/25,11:46:00,214.98,215.01,214.75,215.00,52994
2020/08/25,11:47:00,215.00,215.06,214.93,215.03,26354
2020/08/25,11:48:00,215.03,215.11,214.92,214.99,41135
2020/08/25,11:49:00,214.99,215.13,214.98,215.06,25430
2020/08/25,11:50:00,215.06,215.06,215.01,215.03,22437
2020/08/25,11:51:00,215.03,215.11,215.03,215.10,19089
2020/08/25,11:52:00,215.10,215.18,215.08,215.13,23549
2020/08/25,11:53:00,215.12,215.13,215.02,215.03,22023
2020/08/25,11:54:00,215.03,215.14,215.03,215.03,19476
2020/08/25,11:55:00,215.03,215.12,215.02,215.12,24112
2020/08/25,11:56:00,215.12,215.22,215.07,215.19,30246
2020/08/25,11:57:00,215.21,215.22,215.12,215.19,15415
2020/08/25,11:58:00,215.19,215.31,215.19,215.27,24478
2020/08/25,11:59:00,215.27,215.31,215.20,215.27,24706
2020/08/25,12:00:00,215.27,215.30,215.15,215.19,26855
2020/08/25,12:01:00,215.19,215.26,215.15,215.15,17800
2020/08/25,12:02:00,215.15,215.25,215.09,215.19,24709
2020/08/25,12:03:00,215.19,215.20,215.10,215.11,40749
2020/08/25,12:04:00,215.11,215.25,215.10,215.24,23353
2020/08/25,12:05:00,215.24,215.26,215.10,215.21,27881
2020/08/25,12:06:00,215.21,215.23,215.13,215.18,20030
2020/08/25,12:07:00,215.18,215.22,215.11,215.14,24080
2020/08/25,12:08:00,215.14,215.15,215.01,215.10,33379
2020/08/25,12:09:00,215.10,215.15,215.06,215.14,35300
2020/08/25,12:10:00,215.14,215.14,215.05,215.09,30002
2020/08/25,12:11:00,215.09,215.15,215.05,215.13,36554
2020/08/25,12:12:00,215.13,215.15,215.05,215.11,20845
2020/08/25,12:13:00,215.11,215.11,214.92,214.94,38271
2020/08/25,12:14:00,214.94,215.00,214.77,214.79,33893
2020/08/25,12:15:00,214.79,214.83,214.71,214.79,47624
2020/08/25,12:16:00,214.78,214.81,214.69,214.78,44658
2020/08/25,12:17:00,214.78,214.91,214.75,214.86,40407
2020/08/25,12:18:00,214.86,214.96,214.85,214.94,21755
2020/08/25,12:19:00,214.96,214.96,214.85,214.87,27092
2020/08/25,12:20:00,214.87,214.89,214.82,214.88,24438
2020/08/25,12:21:00,214.88,214.98,214.88,214.95,29020
2020/08/25,12:22:00,214.95,215.10,214.95,215.05,22145
2020/08/25,12:23:00,215.05,215.11,215.02,215.03,25342
2020/08/25,12:24:00,215.03,215.08,214.91,214.94,25987
2020/08/25,12:25:00,214.94,215.03,214.94,215.02,16127
2020/08/25,12:26:00,215.02,215.15,215.00,215.12,29656
2020/08/25,12:27:00,215.12,215.18,215.07,215.18,21275
2020/08/25,12:28:00,215.18,215.23,215.09,215.13,27182
2020/08/25,12:29:00,215.13,215.18,215.12,215.15,16288
2020/08/25,12:30:00,215.15,215.16,215.09,215.11,16922
2020/08/25,12:31:00,215.11,215.20,215.09,215.19,24639
2020/08/25,12:32:00,215.19,215.27,215.17,215.25,29839
2020/08/25,12:33:00,215.25,215.28,215.09,215.13,24667
2020/08/25,12:34:00,215.13,215.22,215.13,215.21,22960
2020/08/25,12:35:00,215.20,215.35,215.20,215.31,40774
2020/08/25,12:36:00,215.31,215.39,215.30,215.37,38920
2020/08/25,12:37:00,215.37,215.38,215.25,215.30,30691
2020/08/25,12:38:00,215.30,215.32,215.20,215.31,17392
2020/08/25,12:39:00,215.31,215.36,215.28,215.32,20855
2020/08/25,12:40:00,215.32,215.43,215.32,215.41,27628
2020/08/25,12:41:00,215.41,215.47,215.40,215.41,28146
2020/08/25,12:42:00,215.41,215.48,215.41,215.46,21645
2020/08/25,12:43:00,215.46,215.47,215.35,215.40,20112
2020/08/25,12:44:00,215.40,215.40,215.22,215.24,24663
2020/08/25,12:45:00,215.24,215.24,215.06,215.15,55233
2020/08/25,12:46:00,215.15,215.24,215.06,215.22,29827
2020/08/25,12:47:00,215.23,215.25,215.12,215.24,22321
2020/08/25,12:48:00,215.24,215.34,215.23,215.29,18437
2020/08/25,12:49:00,215.29,215.29,215.08,215.08,20026
2020/08/25,12:50:00,215.11,215.17,215.05,215.13,23132
2020/08/25,12:51:00,215.13,215.21,215.11,215.19,27754
2020/08/25,12:52:00,215.19,215.27,215.17,215.27,21069
2020/08/25,12:53:00,215.27,215.33,215.25,215.33,18851
2020/08/25,12:54:00,215.33,215.37,215.28,215.36,26032
2020/08/25,12:55:00,215.36,215.36,215.19,215.26,39942
2020/08/25,12:56:00,215.26,215.33,215.23,215.33,17979
2020/08/25,12:57:00,215.33,215.36,215.30,215.34,13069
2020/08/25,12:58:00,215.34,215.38,215.32,215.32,17668
2020/08/25,12:59:00,215.32,215.37,215.28,215.37,27527
2020/08/25,13:00:00,215.37,215.45,215.36,215.43,21899
2020/08/25,13:01:00,215.44,215.44,215.33,215.33,18309
2020/08/25,13:02:00,215.33,215.37,215.32,215.36,10983
2020/08/25,13:03:00,215.35,215.42,215.34,215.39,14605
2020/08/25,13:04:00,215.40,215.40,215.35,215.38,21396
2020/08/25,13:05:00,215.38,215.40,215.25,215.25,15041
2020/08/25,13:06:00,215.25,215.26,215.08,215.14,35058
2020/08/25,13:07:00,215.14,215.20,215.11,215.14,20992
2020/08/25,13:08:00,215.14,215.22,215.14,215.21,13759
2020/08/25,13:09:00,215.21,215.25,215.20,215.21,15215
2020/08/25,13:10:00,215.21,215.28,215.20,215.24,25296
2020/08/25,13:11:00,215.24,215.25,215.18,215.24,18655
2020/08/25,13:12:00,215.23,215.26,215.17,215.25,13239
2020/08/25,13:13:00,215.26,215.34,215.25,215.33,24924
2020/08/25,13:14:00,215.33,215.44,215.33,215.38,24631
2020/08/25,13:15:00,215.38,215.40,215.35,215.40,17407
2020/08/25,13:16:00,215.40,215.45,215.36,215.41,18908
2020/08/25,13:17:00,215.41,215.41,215.36,215.41,11180
2020/08/25,13:18:00,215.41,215.44,215.38,215.38,17366
2020/08/25,13:19:00,215.38,215.48,215.38,215.48,15002
2020/08/25,13:20:00,215.48,215.48,215.40,215.45,11176
2020/08/25,13:21:00,215.45,215.46,215.31,215.36,15734
2020/08/25,13:22:00,215.36,215.36,215.25,215.30,13940
2020/08/25,13:23:00,215.29,215.34,215.25,215.27,16713
2020/08/25,13:24:00,215.27,215.33,215.20,215.24,14168
2020/08/25,13:25:00,215.24,215.28,215.20,215.23,10303
2020/08/25,13:26:00,215.23,215.29,215.20,215.24,23003
2020/08/25,13:27:00,215.24,215.24,215.12,215.12,20812
2020/08/25,13:28:00,215.12,215.23,215.12,215.13,21329
2020/08/25,13:29:00,215.12,215.13,215.04,215.11,28633
2020/08/25,13:30:00,215.11,215.19,215.11,215.17,22119
2020/08/25,13:31:00,215.17,215.27,215.13,215.25,19656
2020/08/25,13:32:00,215.25,215.28,215.21,215.26,14470
2020/08/25,13:33:00,215.26,215.29,215.16,215.19,20104
2020/08/25,13:34:00,215.19,215.20,215.12,215.12,14295
2020/08/25,13:35:00,215.13,215.24,215.13,215.23,17373
2020/08/25,13:36:00,215.23,215.28,215.20,215.22,26819
2020/08/25,13:37:00,215.22,215.30,215.22,215.29,13927
2020/08/25,13:38:00,215.29,215.32,215.24,215.31,18031
2020/08/25,13:39:00,215.31,215.34,215.21,215.32,31102
2020/08/25,13:40:00,215.32,215.36,215.28,215.29,23948
2020/08/25,13:41:00,215.29,215.37,215.29,215.36,18406
2020/08/25,13:42:00,215.35,215.37,215.26,215.27,18480
2020/08/25,13:43:00,215.27,215.32,215.24,215.32,11924
2020/08/25,13:44:00,215.33,215.43,215.31,215.43,15507
2020/08/25,13:45:00,215.43,215.45,215.36,215.36,30768
2020/08/25,13:46:00,215.36,215.40,215.33,215.36,12377
2020/08/25,13:47:00,215.36,215.40,215.31,215.39,10214
2020/08/25,13:48:00,215.39,215.40,215.29,215.29,15640
2020/08/25,13:49:00,215.28,215.28,215.18,215.18,28371
2020/08/25,13:50:00,215.18,215.27,215.14,215.22,23017
2020/08/25,13:51:00,215.22,215.32,215.22,215.28,17001
2020/08/25,13:52:00,215.28,215.30,215.20,215.28,14286
2020/08/25,13:53:00,215.28,215.32,215.21,215.24,12888
2020/08/25,13:54:00,215.24,215.27,215.19,215.23,12877
2020/08/25,13:55:00,215.23,215.30,215.23,215.26,13519
2020/08/25,13:56:00,215.27,215.37,215.25,215.35,18253
2020/08/25,13:57:00,215.35,215.35,215.16,215.16,20584
2020/08/25,13:58:00,215.16,215.31,215.16,215.28,13819
2020/08/25,13:59:00,215.28,215.28,215.21,215.23,14195
2020/08/25,14:00:00,215.23,215.27,215.20,215.22,12489
2020/08/25,14:01:00,215.22,215.23,215.18,215.21,9097
2020/08/25,14:02:00,215.21,215.21,215.00,215.11,43107
2020/08/25,14:03:00,215.11,215.16,215.04,215.14,22947
2020/08/25,14:04:00,215.14,215.22,215.14,215.18,14040
2020/08/25,14:05:00,215.18,215.18,215.11,215.17,16188
2020/08/25,14:06:00,215.17,215.22,215.14,215.17,12331
2020/08/25,14:07:00,215.17,215.21,215.08,215.11,14855
2020/08/25,14:08:00,215.11,215.15,215.02,215.12,25578
2020/08/25,14:09:00,215.12,215.21,215.12,215.21,53569
2020/08/25,14:10:00,215.21,215.28,215.20,215.25,21247
2020/08/25,14:11:00,215.25,215.44,215.24,215.44,34714
2020/08/25,14:12:00,215.44,215.48,215.38,215.39,38162
2020/08/25,14:13:00,215.39,215.48,215.39,215.44,17305
2020/08/25,14:14:00,215.43,215.48,215.40,215.42,36743
2020/08/25,14:15:00,215.42,215.47,215.40,215.43,22145
2020/08/25,14:16:00,215.43,215.53,215.01,215.44,116219
2020/08/25,14:17:00,215.43,215.47,215.30,215.47,34034
2020/08/25,14:18:00,215.47,215.73,215.47,215.73,61966
2020/08/25,14:19:00,215.73,215.86,215.73,215.85,40831
2020/08/25,14:20:00,215.84,215.87,215.73,215.73,37454
2020/08/25,14:21:00,215.73,215.79,215.68,215.73,21882
2020/08/25,14:22:00,215.73,215.76,215.68,215.73,17850
2020/08/25,14:23:00,215.73,215.78,215.68,215.74,18077
2020/08/25,14:24:00,215.74,215.87,215.74,215.81,27765
2020/08/25,14:25:00,215.81,215.85,215.77,215.82,20437
2020/08/25,14:26:00,215.82,215.83,215.71,215.73,20251
2020/08/25,14:27:00,215.73,215.78,215.69,215.77,16558
2020/08/25,14:28:00,215.77,215.84,215.70,215.81,20662
2020/08/25,14:29:00,215.81,215.86,215.77,215.81,21553
2020/08/25,14:30:00,215.81,215.86,215.80,215.85,29715
2020/08/25,14:31:00,215.85,215.86,215.76,215.77,34288
2020/08/25,14:32:00,215.77,215.79,215.71,215.73,23197
2020/08/25,14:33:00,215.73,215.78,215.66,215.73,21610
2020/08/25,14:34:00,215.73,215.80,215.73,215.76,16288
2020/08/25,14:35:00,215.76,215.91,215.76,215.87,33521
2020/08/25,14:36:00,215.87,215.92,215.83,215.88,45152
2020/08/25,14:37:00,215.88,215.94,215.81,215.93,24287
2020/08/25,14:38:00,215.94,215.94,215.90,215.90,31136
2020/08/25,14:39:00,215.90,215.91,215.75,215.75,40632
2020/08/25,14:40:00,215.75,215.89,215.71,215.85,24324
2020/08/25,14:41:00,215.85,215.88,215.74,215.80,31776
2020/08/25,14:42:00,215.80,215.90,215.77,215.89,18164
2020/08/25,14:43:00,215.89,215.94,215.80,215.86,39406
2020/08/25,14:44:00,215.86,215.93,215.86,215.92,21999
2020/08/25,14:45:00,215.92,215.93,215.75,215.78,32120
2020/08/25,14:46:00,215.78,215.91,215.78,215.86,11348
2020/08/25,14:47:00,215.86,215.93,215.86,215.90,16301
2020/08/25,14:48:00,215.89,215.92,215.86,215.91,20347
2020/08/25,14:49:00,215.91,215.92,215.84,215.87,10725
2020/08/25,14:50:00,215.87,215.87,215.81,215.87,10823
2020/08/25,14:51:00,215.87,215.93,215.83,215.86,23693
2020/08/25,14:52:00,215.85,215.93,215.85,215.90,20419
2020/08/25,14:53:00,215.90,215.92,215.86,215.92,11796
2020/08/25,14:54:00,215.92,215.93,215.85,215.90,14967
2020/08/25,14:55:00,215.90,216.00,215.89,215.98,78740
2020/08/25,14:56:00,215.98,216.02,215.90,215.96,34234
2020/08/25,14:57:00,215.96,215.96,215.86,215.93,21601
2020/08/25,14:58:00,215.93,216.02,215.89,216.01,18784
2020/08/25,14:59:00,216.02,216.12,216.01,216.08,59714
2020/08/25,15:00:00,216.08,216.15,216.08,216.08,24222
2020/08/25,15:01:00,216.08,216.14,215.99,216.09,30076
2020/08/25,15:02:00,216.09,216.09,215.94,215.97,25523
2020/08/25,15:03:00,215.97,216.10,215.94,216.10,29993
2020/08/25,15:04:00,216.10,216.17,216.08,216.15,27035
2020/08/25,15:05:00,216.13,216.15,216.04,216.07,36192
2020/08/25,15:06:00,216.07,216.12,216.01,216.08,30602
2020/08/25,15:07:00,216.08,216.17,216.08,216.15,33603
2020/08/25,15:08:00,216.13,216.20,216.12,216.16,27849
2020/08/25,15:09:00,216.16,216.20,216.13,216.15,28370
2020/08/25,15:10:00,216.15,216.16,216.09,216.10,46544
2020/08/25,15:11:00,216.10,216.14,216.06,216.11,28836
2020/08/25,15:12:00,216.11,216.16,216.10,216.15,23204
2020/08/25,15:13:00,216.15,216.18,216.12,216.16,27247
2020/08/25,15:14:00,216.16,216.16,216.07,216.07,29615
2020/08/25,15:15:00,216.07,216.09,216.00,216.00,28852
2020/08/25,15:16:00,216.00,216.02,215.85,216.00,34924
2020/08/25,15:17:00,216.00,216.01,215.92,216.00,29245
2020/08/25,15:18:00,216.00,216.06,215.93,215.99,1340101
2020/08/25,15:19:00,215.99,216.03,215.97,216.01,17276
2020/08/25,15:20:00,216.01,216.11,215.99,216.08,29517
2020/08/25,15:21:00,216.08,216.15,216.05,216.07,45446
2020/08/25,15:22:00,216.07,216.08,215.96,216.04,31442
2020/08/25,15:23:00,216.04,216.12,216.02,216.09,23763
2020/08/25,15:24:00,216.09,216.16,216.05,216.10,30825
2020/08/25,15:25:00,216.11,216.16,216.08,216.13,21725
2020/08/25,15:26:00,216.13,216.18,216.10,216.17,29376
2020/08/25,15:27:00,216.17,216.22,216.13,216.17,30557
2020/08/25,15:28:00,216.17,216.20,216.10,216.19,24175
2020/08/25,15:29:00,216.20,216.32,216.19,216.27,63781
2020/08/25,15:30:00,216.27,216.36,216.25,216.34,44437
2020/08/25,15:31:00,216.34,216.45,216.28,216.37,52694
2020/08/25,15:32:00,216.37,216.42,216.34,216.37,41867
2020/08/25,15:33:00,216.37,216.39,216.24,216.30,42168
2020/08/25,15:34:00,216.30,216.37,216.26,216.36,41633
2020/08/25,15:35:00,216.36,216.37,216.26,216.29,24251
2020/08/25,15:36:00,216.29,216.42,216.29,216.38,48396
2020/08/25,15:37:00,216.38,216.41,216.33,216.34,36188
2020/08/25,15:38:00,216.34,216.42,216.34,216.42,33704
2020/08/25,15:39:00,216.42,216.45,216.25,216.40,62834
2020/08/25,15:40:00,216.39,216.44,216.38,216.43,46849
2020/08/25,15:41:00,216.43,216.50,216.43,216.48,112805
2020/08/25,15:42:00,216.48,216.48,216.33,216.33,66806
2020/08/25,15:43:00,216.33,216.36,216.14,216.16,65820
2020/08/25,15:44:00,216.16,216.17,216.08,216.10,67571
2020/08/25,15:45:00,216.10,216.14,216.04,216.06,59690
2020/08/25,15:46:00,216.06,216.25,216.06,216.25,57084
2020/08/25,15:47:00,216.25,216.41,216.23,216.38,72210
2020/08/25,15:48:00,216.38,216.39,216.31,216.35,55672
2020/08/25,15:49:00,216.35,216.35,216.17,216.19,71596
2020/08/25,15:50:00,216.19,216.28,216.14,216.23,64457
2020/08/25,15:51:00,216.23,216.37,216.19,216.37,66360
2020/08/25,15:52:00,216.37,216.42,216.35,216.39,95023
2020/08/25,15:53:00,216.39,216.45,216.30,216.39,73236
2020/08/25,15:54:00,216.39,216.42,216.27,216.42,83459
2020/08/25,15:55:00,216.42,216.61,216.30,216.48,133536
2020/08/25,15:56:00,216.47,216.47,216.36,216.44,84615
2020/08/25,15:57:00,216.44,216.46,216.36,216.40,93174
2020/08/25,15:58:00,216.40,216.44,216.31,216.43,126699
2020/08/25,15:59:00,216.44,216.50,216.35,216.45,142307
2020/08/25,16:00:00,216.45,216.51,216.05,216.47,342711
2020/08/26,09:31:00,217.88,218.73,217.79,218.61,374163
2020/08/26,09:32:00,218.61,218.77,218.47,218.65,214281
2020/08/26,09:33:00,218.65,218.66,217.45,217.60,258115
2020/08/26,09:34:00,217.60,217.82,217.36,217.64,177823
2020/08/26,09:35:00,217.64,218.14,217.62,218.08,106978
2020/08/26,09:36:00,218.11,218.76,218.09,218.70,195048
2020/08/26,09:37:00,218.70,218.92,218.68,218.75,177794
2020/08/26,09:38:00,218.76,218.99,218.37,218.62,130220
2020/08/26,09:39:00,218.62,218.64,217.98,217.99,117492
2020/08/26,09:40:00,217.99,218.24,217.92,218.02,112062
2020/08/26,09:41:00,218.02,218.06,217.70,217.73,166098
2020/08/26,09:42:00,217.74,218.09,217.65,218.07,120315
2020/08/26,09:43:00,218.05,218.29,218.01,218.24,98904
2020/08/26,09:44:00,218.24,218.45,218.10,218.25,116286
2020/08/26,09:45:00,218.27,218.39,217.92,217.92,101983
2020/08/26,09:46:00,217.92,218.11,217.64,218.04,156653
2020/08/26,09:47:00,218.04,218.34,218.03,218.31,59047
2020/08/26,09:48:00,218.30,218.38,218.13,218.24,79704
2020/08/26,09:49:00,218.24,218.56,218.24,218.50,81901
2020/08/26,09:50:00,218.50,218.73,218.48,218.67,91515
2020/08/26,09:51:00,218.67,218.73,218.36,218.53,104341
2020/08/26,09:52:00,218.52,218.56,218.20,218.30,75635
2020/08/26,09:53:00,218.30,218.30,217.88,217.90,78151
2020/08/26,09:54:00,217.90,218.08,217.69,217.82,87758
2020/08/26,09:55:00,217.82,217.94,217.56,217.70,122033
2020/08/26,09:56:00,217.70,218.17,217.70,218.17,82979
2020/08/26,09:57:00,218.17,218.32,218.15,218.27,75973
2020/08/26,09:58:00,218.27,218.34,218.18,218.32,78131
2020/08/26,09:59:00,218.32,218.49,218.31,218.43,66162
2020/08/26,10:00:00,218.43,218.57,218.38,218.41,70767
2020/08/26,10:01:00,218.44,218.51,218.30,218.36,100916
2020/08/26,10:02:00,218.36,218.48,217.88,218.04,147958
2020/08/26,10:03:00,218.04,218.40,218.04,218.23,72248
2020/08/26,10:04:00,218.23,218.42,218.08,218.11,91308
2020/08/26,10:05:00,218.10,218.39,218.09,218.33,52339
2020/08/26,10:06:00,218.33,218.39,218.20,218.20,62914
2020/08/26,10:07:00,218.20,218.42,218.15,218.41,85377
2020/08/26,10:08:00,218.41,218.58,218.33,218.44,63344
2020/08/26,10:09:00,218.46,218.54,218.36,218.38,39887
2020/08/26,10:10:00,218.37,218.55,218.37,218.54,43345
2020/08/26,10:11:00,218.54,218.75,218.53,218.58,72077
2020/08/26,10:12:00,218.58,218.67,218.38,218.39,61143
2020/08/26,10:13:00,218.39,218.55,218.32,218.45,55736
2020/08/26,10:14:00,218.45,218.47,218.25,218.32,47462
2020/08/26,10:15:00,218.32,218.34,218.23,218.30,51372
2020/08/26,10:16:00,218.29,218.55,218.27,218.55,41067
2020/08/26,10:17:00,218.55,218.78,218.50,218.65,113340
2020/08/26,10:18:00,218.64,219.29,218.60,219.25,261342
2020/08/26,10:19:00,219.25,219.29,219.11,219.17,130215
2020/08/26,10:20:00,219.17,219.18,218.86,219.05,94547
2020/08/26,10:21:00,219.05,219.08,218.90,219.08,70641
2020/08/26,10:22:00,219.08,219.28,219.07,219.26,102406
2020/08/26,10:23:00,219.26,219.46,219.21,219.44,131341
2020/08/26,10:24:00,219.45,219.54,219.39,219.50,134070
2020/08/26,10:25:00,219.51,219.60,219.40,219.58,96004
2020/08/26,10:26:00,219.58,219.65,219.51,219.54,95675
2020/08/26,10:27:00,219.54,219.61,219.48,219.55,64520
2020/08/26,10:28:00,219.55,219.62,219.43,219.51,70469
2020/08/26,10:29:00,219.51,219.61,219.49,219.53,50641
2020/08/26,10:30:00,219.51,219.51,219.32,219.39,59140
2020/08/26,10:31:00,219.39,219.47,219.33,219.41,61129
2020/08/26,10:32:00,219.42,219.45,219.30,219.44,42514
2020/08/26,10:33:00,219.44,219.53,219.38,219.48,70749
2020/08/26,10:34:00,219.48,219.57,219.37,219.43,53120
2020/08/26,10:35:00,219.43,219.63,219.41,219.62,44121
2020/08/26,10:36:00,219.62,219.78,219.58,219.66,95119
2020/08/26,10:37:00,219.66,219.76,219.64,219.73,62775
2020/08/26,10:38:00,219.74,219.79,219.61,219.78,65123
2020/08/26,10:39:00,219.78,219.89,219.74,219.86,66535
2020/08/26,10:40:00,219.86,219.99,219.85,219.96,89541
2020/08/26,10:41:00,219.95,220.09,219.89,220.08,467159
2020/08/26,10:42:00,220.08,220.14,220.00,220.00,107082
2020/08/26,10:43:00,220.00,220.08,219.62,219.62,156992
2020/08/26,10:44:00,219.62,219.64,219.47,219.61,93664
2020/08/26,10:45:00,219.61,219.95,219.61,219.94,89785
2020/08/26,10:46:00,219.94,220.00,219.81,219.89,113429
2020/08/26,10:47:00,219.89,219.97,219.70,219.74,49901
2020/08/26,10:48:00,219.74,220.20,219.74,220.19,76486
2020/08/26,10:49:00,220.19,220.53,220.13,220.48,166803
2020/08/26,10:50:00,220.48,220.51,220.17,220.39,120686
2020/08/26,10:51:00,220.39,220.43,220.14,220.15,78181
2020/08/26,10:52:00,220.15,220.19,219.95,220.04,61063
2020/08/26,10:53:00,220.04,220.11,219.95,220.01,53337
2020/08/26,10:54:00,220.03,220.11,220.00,220.05,84584
2020/08/26,10:55:00,220.05,220.11,220.00,220.04,74660
2020/08/26,10:56:00,220.04,220.13,220.00,220.03,73835
2020/08/26,10:57:00,220.03,220.07,219.98,220.05,83752
2020/08/26,10:58:00,220.05,220.12,220.00,220.04,73979
2020/08/26,10:59:00,220.04,220.04,219.84,219.86,81294
2020/08/26,11:00:00,219.86,220.06,219.80,219.86,80826
2020/08/26,11:01:00,219.87,220.24,219.87,220.18,92561
2020/08/26,11:02:00,220.18,220.36,220.12,220.30,117364
2020/08/26,11:03:00,220.30,220.57,220.25,220.52,90494
2020/08/26,11:04:00,220.53,220.64,220.50,220.51,82823
2020/08/26,11:05:00,220.51,220.56,220.43,220.48,70156
2020/08/26,11:06:00,220.49,220.50,220.02,220.33,78162
2020/08/26,11:07:00,220.33,220.41,220.28,220.29,53104
2020/08/26,11:08:00,220.29,220.41,220.29,220.31,48285
2020/08/26,11:09:00,220.31,220.34,220.14,220.21,58024
2020/08/26,11:10:00,220.21,220.32,220.19,220.29,46950
2020/08/26,11:11:00,220.29,220.31,220.21,220.21,37488
2020/08/26,11:12:00,220.21,220.26,220.14,220.14,44708
2020/08/26,11:13:00,220.16,220.22,220.12,220.21,49213
2020/08/26,11:14:00,220.21,220.23,220.03,220.05,44738
2020/08/26,11:15:00,220.05,220.18,220.02,220.07,66008
2020/08/26,11:16:00,220.08,220.16,220.04,220.12,71189
2020/08/26,11:17:00,220.12,220.26,220.07,220.25,72907
2020/08/26,11:18:00,220.27,220.27,220.14,220.22,79773
2020/08/26,11:19:00,220.24,220.41,220.22,220.39,69069
2020/08/26,11:20:00,220.41,220.47,220.37,220.45,55944
2020/08/26,11:21:00,220.45,220.62,220.42,220.58,70536
2020/08/26,11:22:00,220.58,220.72,220.52,220.72,56747
2020/08/26,11:23:00,220.72,220.95,220.71,220.93,87100
2020/08/26,11:24:00,220.93,221.06,220.88,220.94,134900
2020/08/26,11:25:00,220.94,220.98,220.90,220.94,74700
2020/08/26,11:26:00,220.94,220.95,220.75,220.86,77536
2020/08/26,11:27:00,220.86,220.91,220.82,220.89,58029
2020/08/26,11:28:00,220.88,221.06,220.87,220.98,100388
2020/08/26,11:29:00,220.98,221.00,220.88,220.98,73053
2020/08/26,11:30:00,220.98,221.15,220.96,221.07,105364
2020/08/26,11:31:00,221.07,221.33,221.05,221.28,123116
2020/08/26,11:32:00,221.28,221.32,221.07,221.11,68397
2020/08/26,11:33:00,221.11,221.17,220.99,221.14,73864
2020/08/26,11:34:00,221.14,221.15,221.03,221.04,88173
2020/08/26,11:35:00,221.04,221.15,221.03,221.12,62814
2020/08/26,11:36:00,221.12,221.33,221.12,221.33,57669
2020/08/26,11:37:00,221.33,221.54,221.32,221.54,79437
2020/08/26,11:38:00,221.54,221.55,221.38,221.40,81979
2020/08/26,11:39:00,221.40,221.43,221.32,221.37,49991
2020/08/26,11:40:00,221.37,221.51,221.15,221.15,119812
2020/08/26,11:41:00,221.17,221.38,221.17,221.36,67792
2020/08/26,11:42:00,221.35,221.50,221.35,221.47,48106
2020/08/26,11:43:00,221.47,221.50,221.44,221.50,52221
2020/08/26,11:44:00,221.50,221.64,221.46,221.63,63571
2020/08/26,11:45:00,221.63,221.66,221.53,221.53,65586
2020/08/26,11:46:00,221.55,221.59,221.38,221.48,62589
2020/08/26,11:47:00,221.47,221.48,221.27,221.31,67863
2020/08/26,11:48:00,221.31,221.31,221.12,221.21,77919
2020/08/26,11:49:00,221.20,221.23,221.15,221.17,42073
2020/08/26,11:50:00,221.17,221.27,221.15,221.22,72098
2020/08/26,11:51:00,221.22,221.41,221.22,221.37,34482
2020/08/26,11:52:00,221.36,221.45,221.31,221.44,43972
2020/08/26,11:53:00,221.44,221.62,221.42,221.60,78514
2020/08/26,11:54:00,221.61,221.63,221.41,221.43,44150
2020/08/26,11:55:00,221.43,221.47,221.41,221.42,107219
2020/08/26,11:56:00,221.42,221.49,221.34,221.37,80877
2020/08/26,11:57:00,221.37,221.43,221.33,221.42,27394
2020/08/26,11:58:00,221.42,221.62,221.42,221.59,46681
2020/08/26,11:59:00,221.59,221.69,221.54,221.65,50339
2020/08/26,12:00:00,221.65,221.68,221.29,221.36,109537
2020/08/26,12:01:00,221.36,221.44,221.31,221.40,32968
2020/08/26,12:02:00,221.40,221.50,221.35,221.50,45717
2020/08/26,12:03:00,221.50,221.58,221.44,221.53,40241
2020/08/26,12:04:00,221.53,221.58,221.43,221.53,56750
2020/08/26,12:05:00,221.53,221.70,221.52,221.67,59726
2020/08/26,12:06:00,221.67,221.78,221.63,221.74,70264
2020/08/26,12:07:00,221.74,221.84,221.70,221.74,67554
2020/08/26,12:08:00,221.74,221.89,221.68,221.87,46386
2020/08/26,12:09:00,221.87,221.99,221.82,221.99,78434
2020/08/26,12:10:00,221.99,221.99,221.83,221.85,73643
2020/08/26,12:11:00,221.85,221.99,221.84,221.98,93622
2020/08/26,12:12:00,221.98,222.04,221.94,222.03,138674
2020/08/26,12:13:00,222.03,222.09,221.97,222.03,86983
2020/08/26,12:14:00,222.03,222.04,221.90,221.95,69564
2020/08/26,12:15:00,221.95,222.04,221.86,222.03,55680
2020/08/26,12:16:00,222.03,222.03,221.78,221.80,66348
2020/08/26,12:17:00,221.80,221.84,221.65,221.67,54048
2020/08/26,12:18:00,221.67,221.72,221.56,221.65,153698
2020/08/26,12:19:00,221.63,221.68,221.51,221.62,63830
2020/08/26,12:20:00,221.62,221.73,221.56,221.72,61526
2020/08/26,12:21:00,221.73,221.74,221.60,221.70,66481
2020/08/26,12:22:00,221.70,221.73,221.55,221.56,40688
2020/08/26,12:23:00,221.56,221.66,221.52,221.66,26218
2020/08/26,12:24:00,221.66,221.72,221.64,221.65,33048
2020/08/26,12:25:00,221.65,221.69,221.58,221.63,42668
2020/08/26,12:26:00,221.63,221.77,221.52,221.72,50350
2020/08/26,12:27:00,221.71,221.91,221.71,221.86,42392
2020/08/26,12:28:00,221.86,221.96,221.84,221.86,45569
2020/08/26,12:29:00,221.86,221.89,221.62,221.71,41824
2020/08/26,12:30:00,221.71,221.73,221.61,221.62,74157
2020/08/26,12:31:00,221.62,221.72,221.62,221.68,47039
2020/08/26,12:32:00,221.68,221.68,221.53,221.53,35840
2020/08/26,12:33:00,221.53,221.60,221.45,221.59,61669
2020/08/26,12:34:00,221.59,221.60,221.44,221.47,79026
2020/08/26,12:35:00,221.48,221.56,221.37,221.38,81761
2020/08/26,12:36:00,221.38,221.51,221.37,221.37,62792
2020/08/26,12:37:00,221.38,221.48,221.34,221.34,51988
2020/08/26,12:38:00,221.33,221.33,220.91,220.96,112588
2020/08/26,12:39:00,220.96,221.03,220.82,220.82,125474
2020/08/26,12:40:00,220.82,220.85,220.54,220.58,110250
2020/08/26,12:41:00,220.57,220.59,220.51,220.56,98243
2020/08/26,12:42:00,220.55,220.63,220.18,220.34,138221
2020/08/26,12:43:00,220.34,220.40,220.27,220.30,87101
2020/08/26,12:44:00,220.30,220.39,220.08,220.13,96426
2020/08/26,12:45:00,220.13,220.13,219.55,219.88,268853
2020/08/26,12:46:00,219.92,220.18,219.85,220.14,165854
2020/08/26,12:47:00,220.14,220.33,220.13,220.26,106950
2020/08/26,12:48:00,220.27,220.36,220.11,220.27,69763
2020/08/26,12:49:00,220.29,220.32,220.11,220.11,77613
2020/08/26,12:50:00,220.11,220.28,220.10,220.19,50914
2020/08/26,12:51:00,220.19,220.23,220.14,220.16,65090
2020/08/26,12:52:00,220.17,220.44,220.10,220.42,88634
2020/08/26,12:53:00,220.42,220.48,220.37,220.46,45405
2020/08/26,12:54:00,220.46,220.47,220.33,220.37,68687
2020/08/26,12:55:00,220.37,220.40,220.28,220.37,49393
2020/08/26,12:56:00,220.37,220.52,220.37,220.43,51274
2020/08/26,12:57:00,220.42,220.44,220.30,220.36,45590
2020/08/26,12:58:00,220.36,220.37,220.21,220.29,51070
2020/08/26,12:59:00,220.29,220.32,220.14,220.21,46894
2020/08/26,13:00:00,220.20,220.21,220.00,220.07,104702
2020/08/26,13:01:00,220.07,220.29,220.07,220.29,40589
2020/08/26,13:02:00,220.29,220.43,220.23,220.30,39095
2020/08/26,13:03:00,220.30,220.45,220.26,220.44,29351
2020/08/26,13:04:00,220.44,220.48,220.15,220.27,65313
2020/08/26,13:05:00,220.27,220.33,220.20,220.28,25249
2020/08/26,13:06:00,220.27,220.43,220.23,220.42,34161
2020/08/26,13:07:00,220.42,220.55,220.40,220.54,41689
2020/08/26,13:08:00,220.54,220.62,220.50,220.62,41893
2020/08/26,13:09:00,220.62,220.62,220.30,220.32,44523
2020/08/26,13:10:00,220.32,220.35,220.14,220.31,32283
2020/08/26,13:11:00,220.31,220.45,220.25,220.26,32655
2020/08/26,13:12:00,220.27,220.28,220.05,220.08,60570
2020/08/26,13:13:00,220.08,220.12,220.02,220.04,56826
2020/08/26,13:14:00,220.04,220.10,219.87,219.87,73932
2020/08/26,13:15:00,219.87,219.90,219.70,219.70,98106
2020/08/26,13:16:00,219.70,219.99,219.65,219.97,60456
2020/08/26,13:17:00,219.97,220.13,219.92,220.11,59909
2020/08/26,13:18:00,220.11,220.13,219.97,220.04,48860
2020/08/26,13:19:00,220.04,220.10,219.98,220.10,30778
2020/08/26,13:20:00,220.10,220.12,220.03,220.05,29128
2020/08/26,13:21:00,220.05,220.14,219.98,220.06,43527
2020/08/26,13:22:00,220.06,220.19,220.04,220.13,29600
2020/08/26,13:23:00,220.13,220.18,220.00,220.02,39418
2020/08/26,13:24:00,220.04,220.32,219.97,220.27,50957
2020/08/26,13:25:00,220.26,220.47,220.26,220.40,51382
2020/08/26,13:26:00,220.40,220.42,220.12,220.17,40124
2020/08/26,13:27:00,220.17,220.21,220.10,220.13,25865
2020/08/26,13:28:00,220.13,220.13,219.85,219.90,47247
2020/08/26,13:29:00,219.90,219.90,219.77,219.84,39682
2020/08/26,13:30:00,219.84,220.02,219.83,219.89,35578
2020/08/26,13:31:00,219.88,219.96,219.85,219.88,31698
2020/08/26,13:32:00,219.88,219.89,219.77,219.84,1484713
2020/08/26,13:33:00,219.84,219.93,219.79,219.83,29361
2020/08/26,13:34:00,219.83,219.93,219.77,219.78,33804
2020/08/26,13:35:00,219.78,219.78,219.54,219.72,75119
2020/08/26,13:36:00,219.72,219.94,219.71,219.91,50296
2020/08/26,13:37:00,219.91,219.98,219.85,219.93,49158
2020/08/26,13:38:00,219.93,219.95,219.74,219.75,38658
2020/08/26,13:39:00,219.75,219.91,219.72,219.89,31905
2020/08/26,13:40:00,219.89,219.95,219.86,219.91,30546
2020/08/26,13:41:00,219.91,219.91,219.78,219.79,29908
2020/08/26,13:42:00,219.79,219.91,219.74,219.81,53453
2020/08/26,13:43:00,219.81,219.81,219.73,219.81,27350
2020/08/26,13:44:00,219.81,219.86,219.72,219.84,32967
2020/08/26,13:45:00,219.87,219.92,219.83,219.89,95282
2020/08/26,13:46:00,219.89,219.98,219.80,219.98,55930
2020/08/26,13:47:00,219.98,220.23,219.94,220.22,87602
2020/08/26,13:48:00,220.22,220.27,220.14,220.21,60809
2020/08/26,13:49:00,220.20,220.20,220.00,220.02,48525
2020/08/26,13:50:00,220.02,220.15,220.01,220.15,24264
2020/08/26,13:51:00,220.15,220.25,220.11,220.20,43489
2020/08/26,13:52:00,220.20,220.21,220.06,220.08,37914
2020/08/26,13:53:00,220.08,220.24,220.06,220.20,41069
2020/08/26,13:54:00,220.19,220.20,220.11,220.20,19385
2020/08/26,13:55:00,220.20,220.20,220.11,220.15,24322
2020/08/26,13:56:00,220.15,220.19,220.11,220.14,28695
2020/08/26,13:57:00,220.14,220.24,220.12,220.17,32158
2020/08/26,13:58:00,220.17,220.20,220.11,220.19,19524
2020/08/26,13:59:00,220.17,220.37,220.17,220.37,35061
2020/08/26,14:00:00,220.37,220.46,220.33,220.46,34465
2020/08/26,14:01:00,220.46,220.46,220.20,220.30,58418
2020/08/26,14:02:00,220.31,220.44,220.31,220.42,35357
2020/08/26,14:03:00,220.42,220.67,220.38,220.63,52944
2020/08/26,14:04:00,220.61,220.69,220.54,220.60,48605
2020/08/26,14:05:00,220.60,220.63,220.53,220.60,45273
2020/08/26,14:06:00,220.58,220.60,220.42,220.44,38161
2020/08/26,14:07:00,220.44,220.56,220.41,220.53,39688
2020/08/26,14:08:00,220.53,220.55,220.46,220.47,22756
2020/08/26,14:09:00,220.47,220.66,220.46,220.63,38065
2020/08/26,14:10:00,220.64,220.69,220.57,220.57,35702
2020/08/26,14:11:00,220.57,220.67,220.55,220.66,28349
2020/08/26,14:12:00,220.66,220.67,220.53,220.55,28188
2020/08/26,14:13:00,220.55,220.55,220.27,220.29,56308
2020/08/26,14:14:00,220.29,220.36,220.27,220.35,22694
2020/08/26,14:15:00,220.35,220.48,220.35,220.39,34518
2020/08/26,14:16:00,220.39,220.46,220.35,220.44,22138
2020/08/26,14:17:00,220.44,220.49,220.37,220.43,21342
2020/08/26,14:18:00,220.44,220.58,220.43,220.52,32514
2020/08/26,14:19:00,220.52,220.60,220.48,220.53,33190
2020/08/26,14:20:00,220.53,220.54,220.40,220.44,289918
2020/08/26,14:21:00,220.44,220.52,220.42,220.52,25881
2020/08/26,14:22:00,220.52,220.56,220.49,220.54,40903
2020/08/26,14:23:00,220.55,220.65,220.49,220.57,60126
2020/08/26,14:24:00,220.57,220.67,220.53,220.67,36471
2020/08/26,14:25:00,220.67,220.67,220.59,220.66,38495
2020/08/26,14:26:00,220.66,220.69,220.52,220.64,32518
2020/08/26,14:27:00,220.64,220.69,220.54,220.69,55623
2020/08/26,14:28:00,220.68,220.73,220.62,220.65,51647
2020/08/26,14:29:00,220.67,220.84,220.66,220.83,60514
2020/08/26,14:30:00,220.83,220.85,220.78,220.85,48343
2020/08/26,14:31:00,220.85,220.94,220.84,220.84,45514
2020/08/26,14:32:00,220.84,220.92,220.82,220.87,53965
2020/08/26,14:33:00,220.87,220.88,220.66,220.67,74811
2020/08/26,14:34:00,220.67,220.69,220.50,220.52,53967
2020/08/26,14:35:00,220.52,220.60,220.31,220.35,59365
2020/08/26,14:36:00,220.35,220.42,220.13,220.18,61913
2020/08/26,14:37:00,220.18,220.30,220.05,220.06,49849
2020/08/26,14:38:00,220.07,220.21,219.98,220.03,52866
2020/08/26,14:39:00,220.03,220.06,219.92,219.95,44084
2020/08/26,14:40:00,219.95,220.05,219.92,220.03,45247
2020/08/26,14:41:00,220.03,220.23,220.03,220.15,52460
2020/08/26,14:42:00,220.15,220.15,219.98,220.00,29822
2020/08/26,14:43:00,219.99,220.00,219.83,219.84,44741
2020/08/26,14:44:00,219.84,219.90,219.64,219.73,74819
2020/08/26,14:45:00,219.72,219.72,219.53,219.58,58607
2020/08/26,14:46:00,219.58,219.86,219.56,219.84,39969
2020/08/26,14:47:00,219.84,219.92,219.78,219.87,778174
2020/08/26,14:48:00,219.87,219.92,219.66,219.90,50304
2020/08/26,14:49:00,219.90,219.93,219.80,219.90,39109
2020/08/26,14:50:00,219.90,219.91,219.84,219.91,25692
2020/08/26,14:51:00,219.91,220.08,219.90,220.07,48559
2020/08/26,14:52:00,220.07,220.07,219.72,219.76,48779
2020/08/26,14:53:00,219.76,219.90,219.76,219.77,37715
2020/08/26,14:54:00,219.77,219.80,219.57,219.62,59581
2020/08/26,14:55:00,219.61,219.67,219.51,219.57,46551
2020/08/26,14:56:00,219.57,219.57,219.08,219.11,120368
2020/08/26,14:57:00,219.11,219.23,218.95,219.01,119690
2020/08/26,14:58:00,219.01,219.07,218.82,219.02,80904
2020/08/26,14:59:00,219.02,219.08,218.91,219.05,76876
2020/08/26,15:00:00,219.05,219.15,219.03,219.13,54254
2020/08/26,15:01:00,219.13,219.16,219.01,219.13,38614
2020/08/26,15:02:00,219.13,219.27,219.00,219.24,62414
2020/08/26,15:03:00,219.24,219.46,219.24,219.42,53292
2020/08/26,15:04:00,219.41,219.41,219.20,219.34,48205
2020/08/26,15:05:00,219.32,219.48,219.27,219.27,40254
2020/08/26,15:06:00,219.30,219.60,219.28,219.57,54998
2020/08/26,15:07:00,219.60,219.80,219.53,219.68,75329
2020/08/26,15:08:00,219.67,219.81,219.63,219.81,58811
2020/08/26,15:09:00,219.81,219.92,219.76,219.89,48296
2020/08/26,15:10:00,219.89,219.94,219.80,219.92,48758
2020/08/26,15:11:00,219.92,220.14,219.91,220.12,88682
2020/08/26,15:12:00,220.11,220.20,220.10,220.16,50731
2020/08/26,15:13:00,220.16,220.38,220.14,220.26,69164
2020/08/26,15:14:00,220.26,220.32,220.16,220.21,50701
2020/08/26,15:15:00,220.21,220.39,220.21,220.34,31938
2020/08/26,15:16:00,220.34,220.45,220.27,220.27,55367
2020/08/26,15:17:00,220.27,220.31,220.08,220.15,60721
2020/08/26,15:18:00,220.15,220.34,220.12,220.28,58850
2020/08/26,15:19:00,220.28,220.31,220.18,220.19,40614
2020/08/26,15:20:00,220.19,220.29,220.18,220.22,37474
2020/08/26,15:21:00,220.22,220.23,220.07,220.19,49494
2020/08/26,15:22:00,220.19,220.56,220.19,220.56,744336
2020/08/26,15:23:00,220.56,220.56,220.46,220.53,50836
2020/08/26,15:24:00,220.53,220.62,220.43,220.56,60323
2020/08/26,15:25:00,220.56,220.57,220.35,220.47,36409
2020/08/26,15:26:00,220.49,220.54,220.44,220.47,43392
2020/08/26,15:27:00,220.47,220.59,220.38,220.56,53347
2020/08/26,15:28:00,220.55,220.65,220.50,220.65,40168
2020/08/26,15:29:00,220.65,220.83,220.65,220.82,74161
2020/08/26,15:30:00,220.82,220.83,220.72,220.78,51482
2020/08/26,15:31:00,220.78,220.91,220.71,220.72,66125
2020/08/26,15:32:00,220.73,220.87,220.72,220.86,50606
2020/08/26,15:33:00,220.86,220.95,220.62,220.65,82130
2020/08/26,15:34:00,220.65,220.69,220.51,220.52,61193
2020/08/26,15:35:00,220.52,220.66,220.48,220.63,55469
2020/08/26,15:36:00,220.63,220.72,220.59,220.69,299541
2020/08/26,15:37:00,220.69,220.81,220.66,220.73,64125
2020/08/26,15:38:00,220.73,220.88,220.73,220.81,97664
2020/08/26,15:39:00,220.79,220.81,220.65,220.71,86594
2020/08/26,15:40:00,220.71,220.82,220.65,220.65,62378
2020/08/26,15:41:00,220.65,220.83,220.57,220.74,87511
2020/08/26,15:42:00,220.74,220.82,220.68,220.73,56530
2020/08/26,15:43:00,220.73,220.77,220.58,220.62,50337
2020/08/26,15:44:00,220.63,220.71,220.51,220.64,74898
2020/08/26,15:45:00,220.64,220.71,220.52,220.70,96946
2020/08/26,15:46:00,220.70,220.74,220.58,220.67,66855
2020/08/26,15:47:00,220.67,220.83,220.65,220.81,83215
2020/08/26,15:48:00,220.81,220.85,220.77,220.81,68721
2020/08/26,15:49:00,220.82,220.91,220.79,220.88,87406
2020/08/26,15:50:00,220.88,220.94,220.83,220.90,74141
2020/08/26,15:51:00,220.89,220.99,220.79,220.91,129657
2020/08/26,15:52:00,220.91,220.92,220.74,220.80,98157
2020/08/26,15:53:00,220.81,220.86,220.73,220.86,84142
2020/08/26,15:54:00,220.85,220.86,220.64,220.81,85349
2020/08/26,15:55:00,220.80,221.03,220.65,221.01,256197
2020/08/26,15:56:00,221.01,221.20,220.96,221.20,213672
2020/08/26,15:57:00,221.20,221.26,221.11,221.22,197547
2020/08/26,15:58:00,221.22,221.27,221.06,221.13,207861
2020/08/26,15:59:00,221.13,221.29,221.03,221.06,218973
2020/08/26,16:00:00,221.03,221.19,220.82,221.15,447054
2020/08/27,09:31:00,222.89,223.03,221.50,221.84,239248
2020/08/27,09:32:00,221.84,222.17,221.54,221.54,183463
2020/08/27,09:33:00,221.54,221.93,220.92,221.00,183714
2020/08/27,09:34:00,220.99,221.25,220.21,220.62,228401
2020/08/27,09:35:00,220.62,220.79,220.30,220.35,120663
2020/08/27,09:36:00,220.35,220.35,219.40,219.52,226986
2020/08/27,09:37:00,219.54,220.99,219.53,220.87,182098
2020/08/27,09:38:00,220.87,220.89,220.36,220.51,125595
2020/08/27,09:39:00,220.51,220.60,219.94,220.13,121833
2020/08/27,09:40:00,220.15,220.43,219.97,220.41,145575
2020/08/27,09:41:00,220.41,221.22,220.40,221.17,148443
2020/08/27,09:42:00,221.17,221.48,220.90,221.44,189509
2020/08/27,09:43:00,221.44,221.93,221.37,221.85,164284
2020/08/27,09:44:00,221.85,222.51,221.75,222.44,223486
2020/08/27,09:45:00,222.44,222.58,221.90,222.44,186270
2020/08/27,09:46:00,222.46,222.55,222.09,222.16,202551
2020/08/27,09:47:00,222.16,222.63,221.40,221.46,206977
2020/08/27,09:48:00,221.46,222.44,221.25,222.44,213603
2020/08/27,09:49:00,222.44,222.61,222.09,222.56,237611
2020/08/27,09:50:00,222.56,223.61,222.48,223.58,507480
2020/08/27,09:51:00,223.58,225.00,223.56,224.93,664403
2020/08/27,09:52:00,224.93,226.44,224.89,226.22,661453
2020/08/27,09:53:00,226.22,228.68,226.10,228.64,578389
2020/08/27,09:54:00,228.64,229.00,227.60,227.94,783249
2020/08/27,09:55:00,227.94,227.94,226.89,227.21,564118
2020/08/27,09:56:00,227.21,229.00,227.08,228.89,533445
2020/08/27,09:57:00,228.89,230.44,228.83,229.90,1012519
2020/08/27,09:58:00,229.90,229.90,228.62,229.20,524700
2020/08/27,09:59:00,229.19,229.34,228.17,229.22,533213
2020/08/27,10:00:00,229.21,229.45,228.43,228.50,505618
2020/08/27,10:01:00,228.50,228.66,227.00,227.10,567978
2020/08/27,10:02:00,227.10,227.56,226.21,226.28,473481
2020/08/27,10:03:00,226.28,226.95,226.21,226.94,316581
2020/08/27,10:04:00,226.96,227.13,226.60,226.78,349737
2020/08/27,10:05:00,226.78,227.02,226.25,226.25,217953
2020/08/27,10:06:00,226.29,226.29,225.66,225.94,414483
2020/08/27,10:07:00,225.95,226.07,225.00,225.33,340161
2020/08/27,10:08:00,225.33,225.90,225.13,225.57,361437
2020/08/27,10:09:00,225.57,226.74,225.57,226.48,379783
2020/08/27,10:10:00,226.48,226.82,226.01,226.65,234486
2020/08/27,10:11:00,226.65,227.29,226.61,226.74,316090
2020/08/27,10:12:00,226.74,226.87,226.40,226.72,239445
2020/08/27,10:13:00,226.72,227.28,225.61,225.62,339437
2020/08/27,10:14:00,225.62,227.08,225.57,226.85,248950
2020/08/27,10:15:00,226.85,227.70,226.85,227.43,332621
2020/08/27,10:16:00,227.43,227.78,227.12,227.72,235287
2020/08/27,10:17:00,227.72,227.75,226.87,226.87,243089
2020/08/27,10:18:00,226.90,227.18,226.82,227.18,148527
2020/08/27,10:19:00,227.18,227.59,227.11,227.56,180463
2020/08/27,10:20:00,227.56,227.79,227.36,227.75,194146
2020/08/27,10:21:00,227.75,227.81,227.41,227.69,213684
2020/08/27,10:22:00,227.69,227.95,227.57,227.73,235900
2020/08/27,10:23:00,227.73,227.95,227.66,227.80,206054
2020/08/27,10:24:00,227.80,227.81,227.16,227.37,189019
2020/08/27,10:25:00,227.37,227.51,227.09,227.16,102178
2020/08/27,10:26:00,227.16,227.59,227.03,227.57,140222
2020/08/27,10:27:00,227.57,227.59,227.37,227.46,135317
2020/08/27,10:28:00,227.46,227.54,227.17,227.18,112978
2020/08/27,10:29:00,227.18,227.44,227.17,227.33,144452
2020/08/27,10:30:00,227.33,228.28,227.26,228.25,232655
2020/08/27,10:31:00,228.25,228.57,228.04,228.57,225638
2020/08/27,10:32:00,228.57,228.94,228.51,228.80,235956
2020/08/27,10:33:00,228.80,228.91,228.56,228.68,218348
2020/08/27,10:34:00,228.68,228.92,228.64,228.79,183542
2020/08/27,10:35:00,228.79,229.38,228.65,229.10,252565
2020/08/27,10:36:00,229.10,229.15,228.84,228.95,176933
2020/08/27,10:37:00,228.95,229.10,228.67,229.07,174914
2020/08/27,10:38:00,229.07,230.00,229.06,230.00,453329
2020/08/27,10:39:00,230.00,230.36,229.85,230.02,389673
2020/08/27,10:40:00,230.02,230.20,229.89,230.17,247750
2020/08/27,10:41:00,230.15,230.84,230.12,230.82,446151
2020/08/27,10:42:00,230.82,231.15,230.00,230.27,612607
2020/08/27,10:43:00,230.27,230.40,229.65,230.07,599752
2020/08/27,10:44:00,230.07,230.34,229.85,229.95,227158
2020/08/27,10:45:00,229.96,230.18,229.87,230.07,229228
2020/08/27,10:46:00,230.10,230.12,229.83,230.02,220877
2020/08/27,10:47:00,230.02,230.03,229.00,229.25,365456
2020/08/27,10:48:00,229.25,229.26,228.59,228.92,275296
2020/08/27,10:49:00,228.92,228.96,228.29,228.29,250059
2020/08/27,10:50:00,228.47,228.84,228.25,228.53,130001
2020/08/27,10:51:00,228.53,228.77,228.00,228.74,189290
2020/08/27,10:52:00,228.74,228.83,228.50,228.68,145131
2020/08/27,10:53:00,228.68,228.80,228.44,228.51,124255
2020/08/27,10:54:00,228.51,229.06,228.51,228.80,184965
2020/08/27,10:55:00,228.80,228.91,228.67,228.81,147630
2020/08/27,10:56:00,228.81,228.86,228.50,228.68,103479
2020/08/27,10:57:00,228.68,228.85,228.56,228.71,66529
2020/08/27,10:58:00,228.71,229.30,228.71,229.15,179777
2020/08/27,10:59:00,229.13,229.60,229.09,229.56,167034
2020/08/27,11:00:00,229.56,229.66,229.27,229.41,115085
2020/08/27,11:01:00,229.41,229.80,229.38,229.68,123067
2020/08/27,11:02:00,229.70,230.07,229.70,230.05,214336
2020/08/27,11:03:00,230.05,230.05,229.65,229.73,141136
2020/08/27,11:04:00,229.73,229.98,229.45,229.55,141988
2020/08/27,11:05:00,229.58,229.93,229.58,229.93,102728
2020/08/27,11:06:00,229.93,229.93,229.73,229.83,109712
2020/08/27,11:07:00,229.83,229.94,229.60,229.62,79805
2020/08/27,11:08:00,229.62,229.68,229.08,229.13,137463
2020/08/27,11:09:00,229.13,229.21,228.82,228.90,118689
2020/08/27,11:10:00,228.85,229.54,228.84,229.34,218355
2020/08/27,11:11:00,229.34,229.40,229.00,229.13,103872
2020/08/27,11:12:00,229.13,229.22,229.06,229.15,64605
2020/08/27,11:13:00,229.15,229.24,229.00,229.08,75285
2020/08/27,11:14:00,229.08,229.18,228.80,228.80,70608
2020/08/27,11:15:00,228.80,228.85,228.59,228.75,86615
2020/08/27,11:16:00,228.75,228.88,228.57,228.59,84753
2020/08/27,11:17:00,228.59,228.59,228.22,228.22,94998
2020/08/27,11:18:00,228.22,228.34,228.08,228.23,86339
2020/08/27,11:19:00,228.22,228.48,228.16,228.40,59164
2020/08/27,11:20:00,228.40,228.47,228.24,228.32,58321
2020/08/27,11:21:00,228.32,228.88,228.17,228.81,162918
2020/08/27,11:22:00,228.81,229.48,228.81,229.46,186984
2020/08/27,11:23:00,229.43,229.76,229.19,229.65,220305
2020/08/27,11:24:00,229.65,229.69,229.03,229.30,130856
2020/08/27,11:25:00,229.30,229.76,229.28,229.73,100952
2020/08/27,11:26:00,229.73,229.90,229.50,229.52,156289
2020/08/27,11:27:00,229.55,229.82,229.51,229.62,89722
2020/08/27,11:28:00,229.62,229.76,229.60,229.68,77920
2020/08/27,11:29:00,229.68,229.92,229.55,229.55,131333
2020/08/27,11:30:00,229.54,229.55,229.33,229.35,77172
2020/08/27,11:31:00,229.35,229.40,228.86,228.91,134089
2020/08/27,11:32:00,228.91,228.95,228.38,228.46,114492
2020/08/27,11:33:00,228.46,229.00,228.43,228.77,84125
2020/08/27,11:34:00,228.77,228.97,228.74,228.96,87711
2020/08/27,11:35:00,228.96,229.09,228.90,228.96,96511
2020/08/27,11:36:00,228.96,229.29,228.88,229.23,107846
2020/08/27,11:37:00,229.23,229.33,229.20,229.24,87611
2020/08/27,11:38:00,229.24,229.29,228.94,228.94,89787
2020/08/27,11:39:00,228.94,229.25,228.90,229.22,86441
2020/08/27,11:40:00,229.22,229.56,229.22,229.51,124702
2020/08/27,11:41:00,229.51,229.66,229.33,229.42,128945
2020/08/27,11:42:00,229.42,229.53,229.01,229.01,114189
2020/08/27,11:43:00,229.01,229.14,228.81,229.00,96125
2020/08/27,11:44:00,229.00,229.35,228.99,229.28,75347
2020/08/27,11:45:00,229.28,229.48,229.27,229.41,66690
2020/08/27,11:46:00,229.41,229.50,229.38,229.47,93498
2020/08/27,11:47:00,229.47,229.58,229.39,229.51,198867
2020/08/27,11:48:00,229.48,229.62,229.45,229.57,75083
2020/08/27,11:49:00,229.57,229.63,229.31,229.36,93415
2020/08/27,11:50:00,229.36,229.42,229.33,229.38,36112
2020/08/27,11:51:00,229.38,229.54,229.25,229.44,71876
2020/08/27,11:52:00,229.44,229.54,229.38,229.39,47350
2020/08/27,11:53:00,229.39,229.39,229.25,229.29,66199
2020/08/27,11:54:00,229.29,229.31,229.13,229.21,69342
2020/08/27,11:55:00,229.21,229.50,229.21,229.43,73561
2020/08/27,11:56:00,229.43,229.80,229.41,229.70,145568
2020/08/27,11:57:00,229.70,229.79,229.57,229.66,98714
2020/08/27,11:58:00,229.66,229.71,229.30,229.48,92296
2020/08/27,11:59:00,229.48,229.52,229.42,229.46,49722
2020/08/27,12:00:00,229.47,229.47,229.21,229.42,82194
2020/08/27,12:01:00,229.42,229.44,228.91,228.98,125276
2020/08/27,12:02:00,228.98,228.98,228.70,228.74,96534
2020/08/27,12:03:00,228.74,228.74,228.17,228.28,123806
2020/08/27,12:04:00,228.25,228.45,228.00,228.39,116121
2020/08/27,12:05:00,228.39,228.54,228.34,228.48,78773
2020/08/27,12:06:00,228.48,228.50,228.26,228.38,85743
2020/08/27,12:07:00,228.38,228.68,228.38,228.44,83788
2020/08/27,12:08:00,228.42,228.79,228.39,228.74,80631
2020/08/27,12:09:00,228.74,228.81,228.60,228.76,63163
2020/08/27,12:10:00,228.76,228.97,228.76,228.90,67595
2020/08/27,12:11:00,228.90,228.97,228.68,228.75,59002
2020/08/27,12:12:00,228.75,228.86,228.61,228.75,44068
2020/08/27,12:13:00,228.75,228.83,228.46,228.61,43171
2020/08/27,12:14:00,228.61,228.92,228.50,228.74,37339
2020/08/27,12:15:00,228.74,228.80,228.40,228.45,42995
2020/08/27,12:16:00,228.45,228.49,228.30,228.37,57607
2020/08/27,12:17:00,228.39,228.42,227.87,228.00,145327
2020/08/27,12:18:00,228.00,228.00,227.73,227.86,89464
2020/08/27,12:19:00,227.86,227.86,227.54,227.66,104925
2020/08/27,12:20:00,227.64,227.67,227.07,227.10,155053
2020/08/27,12:21:00,227.10,227.26,226.90,227.13,167602
2020/08/27,12:22:00,227.13,227.44,227.07,227.20,109459
2020/08/27,12:23:00,227.20,227.33,227.07,227.33,103212
2020/08/27,12:24:00,227.32,227.79,227.17,227.76,123190
2020/08/27,12:25:00,227.77,228.28,227.75,228.25,127218
2020/08/27,12:26:00,228.25,228.27,227.74,227.79,104080
2020/08/27,12:27:00,227.79,228.27,227.77,228.26,69284
2020/08/27,12:28:00,228.26,228.47,227.83,228.00,101797
2020/08/27,12:29:00,228.00,228.05,227.81,227.97,66976
2020/08/27,12:30:00,227.97,228.15,227.70,227.77,61334
2020/08/27,12:31:00,227.77,227.96,227.55,227.79,60155
2020/08/27,12:32:00,227.79,228.07,227.73,227.76,59067
2020/08/27,12:33:00,227.76,227.92,227.60,227.63,39256
2020/08/27,12:34:00,227.63,227.71,227.26,227.33,97814
2020/08/27,12:35:00,227.33,227.49,227.17,227.46,55438
2020/08/27,12:36:00,227.46,227.52,227.24,227.37,52373
2020/08/27,12:37:00,227.37,227.48,227.14,227.19,75634
2020/08/27,12:38:00,227.20,227.35,227.03,227.07,58665
2020/08/27,12:39:00,227.07,227.09,226.61,226.68,120683
2020/08/27,12:40:00,226.68,226.74,226.50,226.71,99608
2020/08/27,12:41:00,226.71,227.20,226.68,227.15,98268
2020/08/27,12:42:00,227.15,227.17,226.30,226.32,110019
2020/08/27,12:43:00,226.32,226.59,226.21,226.53,95721
2020/08/27,12:44:00,226.53,226.63,226.38,226.57,102792
2020/08/27,12:45:00,226.57,226.57,226.22,226.30,104022
2020/08/27,12:46:00,226.30,226.43,225.80,225.99,147015
2020/08/27,12:47:00,225.98,226.40,225.97,226.39,75006
2020/08/27,12:48:00,226.42,226.45,226.20,226.42,99036
2020/08/27,12:49:00,226.42,226.64,226.05,226.05,66212
2020/08/27,12:50:00,226.05,226.11,225.75,225.77,95830
2020/08/27,12:51:00,225.77,225.89,225.40,225.52,119340
2020/08/27,12:52:00,225.52,225.66,225.02,225.10,142075
2020/08/27,12:53:00,225.12,225.21,224.79,224.86,242381
2020/08/27,12:54:00,224.86,224.86,224.23,224.35,222577
2020/08/27,12:55:00,224.35,224.94,224.35,224.89,149412
2020/08/27,12:56:00,224.89,225.84,224.89,225.77,152167
2020/08/27,12:57:00,225.77,225.77,225.30,225.36,152988
2020/08/27,12:58:00,225.38,225.68,225.32,225.63,158833
2020/08/27,12:59:00,225.63,225.78,224.95,225.05,166686
2020/08/27,13:00:00,225.05,225.54,225.02,225.22,134283
2020/08/27,13:01:00,225.22,225.26,224.85,225.06,127595
2020/08/27,13:02:00,225.06,225.25,224.73,225.00,107862
2020/08/27,13:03:00,225.00,225.72,225.00,225.70,115930
2020/08/27,13:04:00,225.70,225.71,225.11,225.37,90392
2020/08/27,13:05:00,225.35,225.42,225.04,225.32,98516
2020/08/27,13:06:00,225.32,225.37,225.07,225.11,66066
2020/08/27,13:07:00,225.11,225.67,225.11,225.64,165182
2020/08/27,13:08:00,225.64,225.97,225.52,225.87,153560
2020/08/27,13:09:00,225.86,226.20,225.72,226.11,133345
2020/08/27,13:10:00,226.11,226.35,226.02,226.32,101891
2020/08/27,13:11:00,226.32,226.37,225.93,226.15,98909
2020/08/27,13:12:00,226.18,226.75,226.11,226.75,96735
2020/08/27,13:13:00,226.75,227.02,226.74,226.85,126872
2020/08/27,13:14:00,226.85,226.98,226.55,226.64,87177
2020/08/27,13:15:00,226.64,226.89,226.52,226.83,67141
2020/08/27,13:16:00,226.86,226.88,226.22,226.30,99776
2020/08/27,13:17:00,226.33,226.43,225.54,225.77,128658
2020/08/27,13:18:00,225.77,226.00,225.58,225.92,87939
2020/08/27,13:19:00,225.92,226.25,225.79,226.03,81469
2020/08/27,13:20:00,226.03,226.15,225.81,226.05,48501
2020/08/27,13:21:00,226.05,226.05,225.79,225.97,41428
2020/08/27,13:22:00,225.98,226.20,225.78,226.20,52825
2020/08/27,13:23:00,226.18,226.22,225.99,226.22,63831
2020/08/27,13:24:00,226.22,226.50,226.18,226.44,100706
2020/08/27,13:25:00,226.44,226.53,226.28,226.42,39180
2020/08/27,13:26:00,226.42,226.95,226.42,226.83,87285
2020/08/27,13:27:00,226.84,226.93,226.61,226.88,68290
2020/08/27,13:28:00,226.88,227.14,226.79,226.82,112395
2020/08/27,13:29:00,226.82,226.85,226.50,226.61,56242
2020/08/27,13:30:00,226.59,226.95,226.58,226.66,51795
2020/08/27,13:31:00,226.66,226.83,226.63,226.63,36814
2020/08/27,13:32:00,226.63,226.63,226.37,226.41,37150
2020/08/27,13:33:00,226.41,226.69,226.41,226.56,29784
2020/08/27,13:34:00,226.56,226.62,226.28,226.58,52402
2020/08/27,13:35:00,226.60,226.78,226.42,226.45,57336
2020/08/27,13:36:00,226.45,226.60,226.20,226.23,35373
2020/08/27,13:37:00,226.23,226.28,225.77,225.91,87238
2020/08/27,13:38:00,225.91,226.16,225.88,226.06,39806
2020/08/27,13:39:00,226.06,226.18,225.90,226.05,49293
2020/08/27,13:40:00,226.05,226.29,226.01,226.17,55768
2020/08/27,13:41:00,226.17,226.45,226.15,226.43,40216
2020/08/27,13:42:00,226.42,226.44,226.22,226.35,42160
2020/08/27,13:43:00,226.35,226.36,225.84,225.93,46258
2020/08/27,13:44:00,225.99,226.17,225.99,226.06,44882
2020/08/27,13:45:00,226.06,226.26,226.04,226.26,41917
2020/08/27,13:46:00,226.26,226.28,226.07,226.09,27276
2020/08/27,13:47:00,226.09,226.28,225.98,226.09,30838
2020/08/27,13:48:00,226.13,226.30,226.12,226.27,25787
2020/08/27,13:49:00,226.27,226.38,226.17,226.17,24072
2020/08/27,13:50:00,226.17,226.24,226.10,226.22,18184
2020/08/27,13:51:00,226.22,226.25,226.07,226.14,28192
2020/08/27,13:52:00,226.14,226.24,225.95,225.96,54015
2020/08/27,13:53:00,225.96,226.02,225.71,225.74,41573
2020/08/27,13:54:00,225.74,225.79,225.60,225.79,36954
2020/08/27,13:55:00,225.79,226.14,225.79,226.13,54876
2020/08/27,13:56:00,226.13,226.40,226.07,226.36,39150
2020/08/27,13:57:00,226.36,226.90,226.36,226.84,86500
2020/08/27,13:58:00,226.84,227.03,226.58,226.94,86906
2020/08/27,13:59:00,226.94,227.12,226.84,226.93,55695
2020/08/27,14:00:00,226.94,227.29,226.80,227.29,108932
2020/08/27,14:01:00,227.29,227.30,226.91,227.04,93294
2020/08/27,14:02:00,227.04,227.07,226.91,226.99,44475
2020/08/27,14:03:00,227.00,227.35,226.97,227.30,96146
2020/08/27,14:04:00,227.30,227.56,227.30,227.42,71284
2020/08/27,14:05:00,227.42,227.64,227.31,227.60,71867
2020/08/27,14:06:00,227.60,227.69,227.23,227.32,71736
2020/08/27,14:07:00,227.32,227.58,227.21,227.40,56700
2020/08/27,14:08:00,227.40,227.58,227.40,227.46,54962
2020/08/27,14:09:00,227.46,227.50,227.36,227.44,34041
2020/08/27,14:10:00,227.44,227.64,227.44,227.61,61151
2020/08/27,14:11:00,227.60,227.79,227.36,227.43,84580
2020/08/27,14:12:00,227.43,227.61,227.17,227.58,52171
2020/08/27,14:13:00,227.58,227.95,227.48,227.86,91282
2020/08/27,14:14:00,227.86,228.05,227.75,228.03,102143
2020/08/27,14:15:00,228.03,228.28,228.00,228.23,114614
2020/08/27,14:16:00,228.20,228.30,228.06,228.28,80853
2020/08/27,14:17:00,228.28,228.33,228.03,228.23,76298
2020/08/27,14:18:00,228.23,228.34,227.80,227.80,75138
2020/08/27,14:19:00,227.80,228.19,227.75,228.09,67234
2020/08/27,14:20:00,228.09,228.20,227.97,228.19,49356
2020/08/27,14:21:00,228.19,228.23,228.03,228.13,48514
2020/08/27,14:22:00,228.13,228.13,227.88,228.00,43772
2020/08/27,14:23:00,228.00,228.09,227.98,228.00,57329
2020/08/27,14:24:00,228.00,228.10,228.00,228.00,66160
2020/08/27,14:25:00,228.00,228.13,228.00,228.08,33563
2020/08/27,14:26:00,228.08,228.22,228.08,228.12,62945
2020/08/27,14:27:00,228.12,228.28,228.04,228.28,54994
2020/08/27,14:28:00,228.28,228.61,228.28,228.58,86486
2020/08/27,14:29:00,228.58,228.66,228.38,228.56,73097
2020/08/27,14:30:00,228.56,228.57,228.40,228.46,51496
2020/08/27,14:31:00,228.46,228.58,228.25,228.33,143685
2020/08/27,14:32:00,228.31,228.51,228.17,228.23,52984
2020/08/27,14:33:00,228.23,228.29,228.05,228.10,55526
2020/08/27,14:34:00,228.10,228.26,228.09,228.24,53596
2020/08/27,14:35:00,228.24,228.32,228.11,228.22,36097
2020/08/27,14:36:00,228.22,228.46,228.20,228.44,58872
2020/08/27,14:37:00,228.44,228.44,228.27,228.41,34482
2020/08/27,14:38:00,228.39,228.43,228.23,228.26,37226
2020/08/27,14:39:00,228.26,228.28,228.00,228.19,50527
2020/08/27,14:40:00,228.19,228.22,228.10,228.15,29239
2020/08/27,14:41:00,228.15,228.29,228.14,228.16,27767
2020/08/27,14:42:00,228.16,228.38,228.16,228.22,41714
2020/08/27,14:43:00,228.24,228.47,228.23,228.46,65203
2020/08/27,14:44:00,228.47,228.61,228.46,228.51,61067
2020/08/27,14:45:00,228.51,228.56,228.35,228.53,49552
2020/08/27,14:46:00,228.53,228.70,228.53,228.62,73928
2020/08/27,14:47:00,228.62,228.70,228.56,228.64,45748
2020/08/27,14:48:00,228.64,228.70,228.12,228.12,82161
2020/08/27,14:49:00,228.12,228.19,228.00,228.04,72585
2020/08/27,14:50:00,228.04,228.08,227.81,227.88,75833
2020/08/27,14:51:00,227.88,228.24,227.88,228.10,77240
2020/08/27,14:52:00,228.10,228.21,228.05,228.15,52634
2020/08/27,14:53:00,228.15,228.17,228.04,228.07,25372
2020/08/27,14:54:00,228.06,228.18,227.81,227.92,41100
2020/08/27,14:55:00,227.94,227.98,227.61,227.71,64182
2020/08/27,14:56:00,227.70,228.10,227.70,228.06,50660
2020/08/27,14:57:00,228.06,228.13,227.99,228.06,51832
2020/08/27,14:58:00,228.06,228.10,227.89,227.90,55088
2020/08/27,14:59:00,227.90,227.99,227.86,227.90,37198
2020/08/27,15:00:00,227.90,228.00,227.79,227.93,37063
2020/08/27,15:01:00,227.93,228.10,227.91,228.02,59195
2020/08/27,15:02:00,228.02,228.09,227.75,227.93,42293
2020/08/27,15:03:00,227.93,227.97,227.85,227.95,34285
2020/08/27,15:04:00,227.95,228.00,227.87,227.89,26173
2020/08/27,15:05:00,227.89,227.89,227.56,227.56,52020
2020/08/27,15:06:00,227.56,227.62,227.25,227.33,67166
2020/08/27,15:07:00,227.34,227.46,227.17,227.39,94286
2020/08/27,15:08:00,227.39,227.82,227.39,227.82,51403
2020/08/27,15:09:00,227.82,228.08,227.70,228.07,67457
2020/08/27,15:10:00,228.07,228.08,227.96,228.00,51932
2020/08/27,15:11:00,228.00,228.45,228.00,228.40,88887
2020/08/27,15:12:00,228.41,228.43,228.22,228.40,67270
2020/08/27,15:13:00,228.40,228.40,228.11,228.29,55521
2020/08/27,15:14:00,228.29,228.60,228.29,228.52,69964
2020/08/27,15:15:00,228.52,228.52,228.27,228.34,59912
2020/08/27,15:16:00,228.34,228.63,228.31,228.55,78010
2020/08/27,15:17:00,228.58,228.61,228.41,228.50,63122
2020/08/27,15:18:00,228.50,228.59,228.34,228.55,51906
2020/08/27,15:19:00,228.56,228.64,228.54,228.58,63477
2020/08/27,15:20:00,228.58,228.71,228.57,228.69,59106
2020/08/27,15:21:00,228.69,229.06,228.68,228.95,145141
2020/08/27,15:22:00,228.95,229.02,228.71,228.82,123919
2020/08/27,15:23:00,228.81,228.86,228.58,228.68,76639
2020/08/27,15:24:00,228.68,228.88,228.67,228.83,71754
2020/08/27,15:25:00,228.83,228.84,228.55,228.67,80192
2020/08/27,15:26:00,228.67,228.68,228.34,228.40,135565
2020/08/27,15:27:00,228.40,228.64,228.37,228.60,86636
2020/08/27,15:28:00,228.60,228.75,228.43,228.66,68296
2020/08/27,15:29:00,228.66,228.74,228.53,228.65,47470
2020/08/27,15:30:00,228.65,228.65,228.51,228.63,46720
2020/08/27,15:31:00,228.63,228.78,228.56,228.56,86737
2020/08/27,15:32:00,228.56,228.56,228.26,228.29,58308
2020/08/27,15:33:00,228.29,228.38,228.14,228.36,74496
2020/08/27,15:34:00,228.36,228.60,228.36,228.42,61819
2020/08/27,15:35:00,228.42,228.65,228.36,228.53,54214
2020/08/27,15:36:00,228.53,228.64,228.48,228.50,45093
2020/08/27,15:37:00,228.50,228.63,228.42,228.59,71312
2020/08/27,15:38:00,228.59,228.66,228.50,228.52,52092
2020/08/27,15:39:00,228.52,228.56,228.27,228.28,77800
2020/08/27,15:40:00,228.28,228.29,228.02,228.05,122505
2020/08/27,15:41:00,228.06,228.31,227.78,228.29,128761
2020/08/27,15:42:00,228.29,228.39,228.25,228.34,86968
2020/08/27,15:43:00,228.34,228.34,228.19,228.19,67462
2020/08/27,15:44:00,228.19,228.26,228.04,228.21,70950
2020/08/27,15:45:00,228.22,228.24,227.70,227.76,86723
2020/08/27,15:46:00,227.76,228.34,227.75,228.29,112697
2020/08/27,15:47:00,228.29,228.30,227.77,227.79,84199
2020/08/27,15:48:00,227.79,227.93,227.67,227.93,74843
2020/08/27,15:49:00,227.92,228.34,227.90,228.33,87487
2020/08/27,15:50:00,228.33,228.42,228.03,228.09,95739
2020/08/27,15:51:00,228.09,228.09,227.16,227.47,250892
2020/08/27,15:52:00,227.47,227.78,227.46,227.51,138230
2020/08/27,15:53:00,227.51,227.72,227.37,227.49,127593
2020/08/27,15:54:00,227.49,227.74,227.45,227.53,149284
2020/08/27,15:55:00,227.53,227.66,227.00,227.11,227307
2020/08/27,15:56:00,227.11,227.35,226.83,227.07,255738
2020/08/27,15:57:00,227.08,227.23,226.84,226.87,196601
2020/08/27,15:58:00,226.87,227.04,226.76,226.80,199382
2020/08/27,15:59:00,226.82,227.15,226.77,226.90,304108
2020/08/27,16:00:00,226.92,227.99,226.41,226.58,1099933
2020/08/28,09:31:00,228.18,229.14,228.00,228.88,301736
2020/08/28,09:32:00,228.88,229.91,228.65,229.51,327194
2020/08/28,09:33:00,229.51,230.00,229.50,229.85,227793
2020/08/28,09:34:00,229.85,229.91,229.21,229.80,208852
2020/08/28,09:35:00,229.78,229.95,229.52,229.92,155130
2020/08/28,09:36:00,229.94,230.64,229.87,230.16,370906
2020/08/28,09:37:00,230.13,230.60,229.91,230.45,244745
2020/08/28,09:38:00,230.47,230.50,229.91,230.31,202452
2020/08/28,09:39:00,230.31,230.36,229.43,229.55,219393
2020/08/28,09:40:00,229.59,229.81,228.60,228.74,141521
2020/08/28,09:41:00,228.76,229.64,228.76,229.60,150775
2020/08/28,09:42:00,229.62,229.90,229.51,229.76,106718
2020/08/28,09:43:00,229.76,230.10,229.70,230.04,162513
2020/08/28,09:44:00,230.04,230.07,229.45,229.63,149230
2020/08/28,09:45:00,229.63,229.69,229.25,229.48,124359
2020/08/28,09:46:00,229.48,229.59,229.08,229.37,120174
2020/08/28,09:47:00,229.38,229.42,228.52,228.53,141131
2020/08/28,09:48:00,228.53,229.29,228.42,229.16,121393
2020/08/28,09:49:00,229.16,229.18,228.82,228.84,85319
2020/08/28,09:50:00,228.81,228.84,228.53,228.77,92895
2020/08/28,09:51:00,228.77,228.77,228.35,228.40,114525
2020/08/28,09:52:00,228.40,228.88,228.34,228.82,100197
2020/08/28,09:53:00,228.82,229.68,228.70,229.67,146806
2020/08/28,09:54:00,229.67,229.96,229.39,229.54,146897
2020/08/28,09:55:00,229.54,229.77,229.51,229.62,69097
2020/08/28,09:56:00,229.62,229.63,229.16,229.28,64457
2020/08/28,09:57:00,229.28,229.64,229.23,229.63,80603
2020/08/28,09:58:00,229.63,229.67,229.39,229.41,57969
2020/08/28,09:59:00,229.41,229.41,229.15,229.30,61497
2020/08/28,10:00:00,229.30,229.98,229.30,229.92,96168
2020/08/28,10:01:00,229.92,230.05,229.75,229.99,152825
2020/08/28,10:02:00,229.99,230.26,229.80,230.12,139233
2020/08/28,10:03:00,230.12,230.37,230.03,230.23,107543
2020/08/28,10:04:00,230.24,230.25,229.91,230.20,98466
2020/08/28,10:05:00,230.20,230.23,229.64,229.79,106671
2020/08/28,10:06:00,229.79,229.90,229.41,229.79,79319
2020/08/28,10:07:00,229.79,229.93,229.51,229.62,60557
2020/08/28,10:08:00,229.62,229.64,229.08,229.24,94137
2020/08/28,10:09:00,229.24,229.37,228.95,228.97,121126
2020/08/28,10:10:00,228.95,229.28,228.65,229.22,122893
2020/08/28,10:11:00,229.22,229.68,229.22,229.41,97324
2020/08/28,10:12:00,229.41,229.43,228.90,228.97,72858
2020/08/28,10:13:00,228.97,229.07,228.83,228.83,70045
2020/08/28,10:14:00,228.83,228.90,228.72,228.77,95480
2020/08/28,10:15:00,228.77,228.81,228.55,228.62,105989
2020/08/28,10:16:00,228.62,228.96,228.58,228.84,78894
2020/08/28,10:17:00,228.84,228.98,228.72,228.95,61352
2020/08/28,10:18:00,228.95,229.01,228.74,228.78,50557
2020/08/28,10:19:00,228.77,229.00,228.71,228.94,61335
2020/08/28,10:20:00,228.94,229.19,228.94,229.08,70167
2020/08/28,10:21:00,229.08,229.12,228.80,228.98,60547
2020/08/28,10:22:00,228.93,229.10,228.85,229.02,43707
2020/08/28,10:23:00,229.02,229.23,229.01,229.23,87156
2020/08/28,10:24:00,229.22,229.30,229.05,229.26,47820
2020/08/28,10:25:00,229.26,229.37,229.20,229.34,50472
2020/08/28,10:26:00,229.34,229.68,229.34,229.53,68202
2020/08/28,10:27:00,229.53,229.76,229.49,229.63,60663
2020/08/28,10:28:00,229.63,229.77,229.58,229.75,52629
2020/08/28,10:29:00,229.75,229.85,229.67,229.84,60548
2020/08/28,10:30:00,229.82,229.94,229.72,229.73,59208
2020/08/28,10:31:00,229.73,229.76,229.36,229.64,66112
2020/08/28,10:32:00,229.64,229.88,229.53,229.53,72683
2020/08/28,10:33:00,229.55,229.61,229.09,229.09,80893
2020/08/28,10:34:00,229.06,229.10,228.91,228.94,75939
2020/08/28,10:35:00,228.97,229.04,228.93,229.00,73174
2020/08/28,10:36:00,229.00,229.10,228.83,228.87,60385
2020/08/28,10:37:00,228.87,228.90,228.60,228.61,69081
2020/08/28,10:38:00,228.61,228.89,228.56,228.83,78744
2020/08/28,10:39:00,228.83,228.87,228.71,228.82,52285
2020/08/28,10:40:00,228.82,228.91,228.72,228.85,49460
2020/08/28,10:41:00,228.85,229.05,228.84,229.00,58283
2020/08/28,10:42:00,229.00,229.08,228.94,229.01,43950
2020/08/28,10:43:00,229.01,229.21,229.00,229.16,61595
2020/08/28,10:44:00,229.16,229.43,229.16,229.28,69272
2020/08/28,10:45:00,229.28,229.44,229.04,229.04,69318
2020/08/28,10:46:00,229.04,229.13,228.91,229.04,78771
2020/08/28,10:47:00,229.05,229.20,228.96,229.03,58793
2020/08/28,10:48:00,229.03,229.09,228.61,228.74,69577
2020/08/28,10:49:00,228.74,229.00,228.73,228.86,42195
2020/08/28,10:50:00,228.86,229.05,228.72,229.03,39980
2020/08/28,10:51:00,229.03,229.04,228.54,228.54,60830
2020/08/28,10:52:00,228.54,228.71,228.38,228.63,99016
2020/08/28,10:53:00,228.61,228.74,228.58,228.71,33430
2020/08/28,10:54:00,228.71,228.94,228.58,228.93,69934
2020/08/28,10:55:00,228.93,228.93,228.74,228.90,44605
2020/08/28,10:56:00,228.90,229.04,228.83,228.83,51188
2020/08/28,10:57:00,228.83,228.89,228.64,228.84,35218
2020/08/28,10:58:00,228.84,228.98,228.70,228.95,49248
2020/08/28,10:59:00,228.95,229.00,228.58,228.67,75048
2020/08/28,11:00:00,228.67,228.87,228.59,228.81,41515
2020/08/28,11:01:00,228.81,228.93,228.60,228.64,47194
2020/08/28,11:02:00,228.64,228.91,228.60,228.78,46022
2020/08/28,11:03:00,228.78,228.94,228.77,228.87,34598
2020/08/28,11:04:00,228.87,228.87,228.62,228.66,41572
2020/08/28,11:05:00,228.66,228.78,228.55,228.77,66305
2020/08/28,11:06:00,228.77,229.00,228.69,228.98,62110
2020/08/28,11:07:00,228.98,229.21,228.92,229.15,62609
2020/08/28,11:08:00,229.15,229.24,229.08,229.11,32764
2020/08/28,11:09:00,229.11,229.32,229.09,229.22,56100
2020/08/28,11:10:00,229.22,229.26,229.11,229.17,37974
2020/08/28,11:11:00,229.17,229.28,229.13,229.20,32095
2020/08/28,11:12:00,229.20,229.30,229.01,229.07,44344
2020/08/28,11:13:00,229.09,229.15,228.87,229.02,38955
2020/08/28,11:14:00,229.02,229.04,228.81,228.96,29921
2020/08/28,11:15:00,228.96,229.08,228.89,228.94,20209
2020/08/28,11:16:00,228.94,229.00,228.86,228.98,20687
2020/08/28,11:17:00,228.98,229.01,228.86,228.97,22345
2020/08/28,11:18:00,228.97,229.08,228.97,229.08,27375
2020/08/28,11:19:00,229.08,229.08,228.89,228.92,28076
2020/08/28,11:20:00,228.92,229.04,228.89,228.98,29003
2020/08/28,11:21:00,228.98,229.33,228.97,229.30,66412
2020/08/28,11:22:00,229.29,229.37,229.23,229.37,48150
2020/08/28,11:23:00,229.37,229.43,229.29,229.38,42883
2020/08/28,11:24:00,229.38,229.38,229.06,229.10,39332
2020/08/28,11:25:00,229.10,229.16,229.03,229.09,30235
2020/08/28,11:26:00,229.06,229.28,229.06,229.27,49599
2020/08/28,11:27:00,229.28,229.38,229.27,229.29,35885
2020/08/28,11:28:00,229.29,229.29,229.20,229.20,33601
2020/08/28,11:29:00,229.20,229.22,228.96,228.98,40997
2020/08/28,11:30:00,228.98,229.14,228.95,229.14,45612
2020/08/28,11:31:00,229.14,229.14,229.01,229.10,33602
2020/08/28,11:32:00,229.14,229.19,229.00,229.03,33168
2020/08/28,11:33:00,229.03,229.03,228.85,228.93,44604
2020/08/28,11:34:00,228.93,228.93,228.74,228.89,51807
2020/08/28,11:35:00,228.89,229.03,228.76,228.87,44804
2020/08/28,11:36:00,228.87,228.96,228.85,228.91,22668
2020/08/28,11:37:00,228.91,229.04,228.91,229.02,26197
2020/08/28,11:38:00,229.02,229.02,228.77,228.80,40735
2020/08/28,11:39:00,228.80,229.04,228.76,229.04,34702
2020/08/28,11:40:00,229.04,229.11,228.91,228.93,35170
2020/08/28,11:41:00,228.93,228.99,228.83,228.90,23056
2020/08/28,11:42:00,228.90,229.00,228.87,228.89,26212
2020/08/28,11:43:00,228.89,228.89,228.75,228.84,37950
2020/08/28,11:44:00,228.84,229.00,228.80,228.97,24934
2020/08/28,11:45:00,228.97,229.08,228.97,229.08,75725
2020/08/28,11:46:00,229.08,229.13,229.01,229.05,43060
2020/08/28,11:47:00,229.05,229.05,228.94,228.98,21686
2020/08/28,11:48:00,228.98,229.05,228.92,228.97,18349
2020/08/28,11:49:00,228.97,229.04,228.96,229.03,16630
2020/08/28,11:50:00,229.03,229.13,228.98,229.13,28096
2020/08/28,11:51:00,229.13,229.19,229.02,229.10,35610
2020/08/28,11:52:00,229.10,229.15,229.03,229.05,24385
2020/08/28,11:53:00,229.05,229.08,229.01,229.04,28888
2020/08/28,11:54:00,229.04,229.14,229.01,229.05,21978
2020/08/28,11:55:00,229.05,229.17,229.03,229.16,26616
2020/08/28,11:56:00,229.16,229.23,229.11,229.19,25904
2020/08/28,11:57:00,229.19,229.30,229.06,229.12,35043
2020/08/28,11:58:00,229.11,229.25,229.09,229.20,53755
2020/08/28,11:59:00,229.23,229.24,229.02,229.08,44384
2020/08/28,12:00:00,229.06,229.09,228.86,228.95,37554
2020/08/28,12:01:00,228.95,228.95,228.82,228.95,26567
2020/08/28,12:02:00,228.95,229.00,228.83,228.85,37512
2020/08/28,12:03:00,228.85,228.91,228.85,228.87,15918
2020/08/28,12:04:00,228.87,228.91,228.85,228.89,16306
2020/08/28,12:05:00,228.89,228.94,228.85,228.91,23425
2020/08/28,12:06:00,228.91,229.03,228.89,229.03,31644
2020/08/28,12:07:00,229.03,229.05,228.96,229.01,20330
2020/08/28,12:08:00,229.01,229.04,228.97,229.03,20408
2020/08/28,12:09:00,229.03,229.04,228.97,228.99,28089
2020/08/28,12:10:00,228.99,229.00,228.91,228.97,17596
2020/08/28,12:11:00,228.97,229.01,228.92,229.00,18932
2020/08/28,12:12:00,229.00,229.02,228.84,228.87,26506
2020/08/28,12:13:00,228.87,228.95,228.86,228.89,17195
2020/08/28,12:14:00,228.89,228.90,228.77,228.85,33989
2020/08/28,12:15:00,228.85,228.85,228.81,228.81,13378
2020/08/28,12:16:00,228.81,228.94,228.79,228.92,35756
2020/08/28,12:17:00,228.92,229.01,228.92,229.01,25517
2020/08/28,12:18:00,229.01,229.02,228.81,228.84,23600
2020/08/28,12:19:00,228.84,228.87,228.71,228.75,53736
2020/08/28,12:20:00,228.75,228.75,228.58,228.62,76003
2020/08/28,12:21:00,228.62,228.74,228.58,228.69,52838
2020/08/28,12:22:00,228.67,228.73,228.58,228.59,21981
2020/08/28,12:23:00,228.59,228.70,228.59,228.64,31674
2020/08/28,12:24:00,228.63,228.64,228.52,228.60,35138
2020/08/28,12:25:00,228.60,228.67,228.56,228.62,28355
2020/08/28,12:26:00,228.62,228.69,228.60,228.65,30909
2020/08/28,12:27:00,228.65,228.78,228.63,228.69,60386
2020/08/28,12:28:00,228.68,228.68,228.56,228.57,47247
2020/08/28,12:29:00,228.58,228.58,228.41,228.43,66137
2020/08/28,12:30:00,228.43,228.49,228.21,228.29,75025
2020/08/28,12:31:00,228.29,228.38,228.20,228.36,41456
2020/08/28,12:32:00,228.36,228.40,228.28,228.39,28247
2020/08/28,12:33:00,228.39,228.52,228.38,228.43,37253
2020/08/28,12:34:00,228.43,228.59,228.42,228.54,39081
2020/08/28,12:35:00,228.54,228.59,228.48,228.54,44301
2020/08/28,12:36:00,228.54,228.59,228.44,228.47,29685
2020/08/28,12:37:00,228.47,228.60,228.37,228.37,36305
2020/08/28,12:38:00,228.37,228.41,228.33,228.34,33312
2020/08/28,12:39:00,228.34,228.49,228.32,228.49,27089
2020/08/28,12:40:00,228.49,228.53,228.40,228.40,45372
2020/08/28,12:41:00,228.40,228.52,228.40,228.52,25477
2020/08/28,12:42:00,228.52,228.55,228.48,228.54,26730
2020/08/28,12:43:00,228.54,228.56,228.47,228.50,23968
2020/08/28,12:44:00,228.50,228.52,228.25,228.25,39058
2020/08/28,12:45:00,228.25,228.28,228.11,228.14,49765
2020/08/28,12:46:00,228.13,228.26,228.12,228.24,29104
2020/08/28,12:47:00,228.25,228.29,228.13,228.22,31937
2020/08/28,12:48:00,228.23,228.42,228.23,228.42,27041
2020/08/28,12:49:00,228.42,228.45,228.37,228.37,27101
2020/08/28,12:50:00,228.37,228.46,228.36,228.44,62516
2020/08/28,12:51:00,228.44,228.46,228.36,228.41,27476
2020/08/28,12:52:00,228.41,228.59,228.40,228.55,48902
2020/08/28,12:53:00,228.55,228.57,228.45,228.51,27417
2020/08/28,12:54:00,228.51,228.51,228.31,228.38,45990
2020/08/28,12:55:00,228.38,228.51,228.38,228.43,17781
2020/08/28,12:56:00,228.43,228.50,228.39,228.43,18252
2020/08/28,12:57:00,228.43,228.55,228.42,228.55,19156
2020/08/28,12:58:00,228.55,228.57,228.43,228.45,22430
2020/08/28,12:59:00,228.45,228.54,228.44,228.50,19011
2020/08/28,13:00:00,228.50,228.55,228.45,228.50,24651
2020/08/28,13:01:00,228.51,228.51,228.44,228.44,21750
2020/08/28,13:02:00,228.43,228.52,228.43,228.46,21097
2020/08/28,13:03:00,228.46,228.50,228.42,228.48,21236
2020/08/28,13:04:00,228.48,228.55,228.47,228.52,17866
2020/08/28,13:05:00,228.51,228.56,228.43,228.51,27517
2020/08/28,13:06:00,228.51,228.57,228.45,228.49,41816
2020/08/28,13:07:00,228.49,228.54,228.41,228.42,51077
2020/08/28,13:08:00,228.42,228.49,228.39,228.40,16102
2020/08/28,13:09:00,228.40,228.40,228.18,228.26,52278
2020/08/28,13:10:00,228.26,228.26,228.11,228.21,71437
2020/08/28,13:11:00,228.21,228.24,228.02,228.10,53514
2020/08/28,13:12:00,228.09,228.09,227.82,227.85,137212
2020/08/28,13:13:00,227.85,227.86,227.72,227.74,46283
2020/08/28,13:14:00,227.74,227.75,227.47,227.50,75184
2020/08/28,13:15:00,227.50,227.56,227.35,227.35,60398
2020/08/28,13:16:00,227.34,227.71,227.33,227.71,72434
2020/08/28,13:17:00,227.71,227.90,227.66,227.88,48046
2020/08/28,13:18:00,227.88,227.88,227.62,227.68,50641
2020/08/28,13:19:00,227.68,227.84,227.68,227.82,48077
2020/08/28,13:20:00,227.82,227.95,227.77,227.85,63123
2020/08/28,13:21:00,227.85,227.99,227.79,227.81,47355
2020/08/28,13:22:00,227.81,227.90,227.58,227.62,37549
2020/08/28,13:23:00,227.62,227.75,227.60,227.66,40599
2020/08/28,13:24:00,227.66,227.68,227.56,227.62,27193
2020/08/28,13:25:00,227.62,227.63,227.44,227.55,36606
2020/08/28,13:26:00,227.55,227.55,227.31,227.32,47667
2020/08/28,13:27:00,227.34,227.44,227.18,227.18,65179
2020/08/28,13:28:00,227.18,227.28,227.05,227.07,49978
2020/08/28,13:29:00,227.07,227.16,226.92,227.06,105220
2020/08/28,13:30:00,227.06,227.15,226.78,226.79,80380
2020/08/28,13:31:00,226.79,226.81,226.65,226.74,102045
2020/08/28,13:32:00,226.74,227.00,226.71,226.84,112704
2020/08/28,13:33:00,226.84,226.93,226.58,226.90,88877
2020/08/28,13:34:00,226.90,226.93,226.74,226.93,34000
2020/08/28,13:35:00,226.93,226.99,226.80,226.80,44830
2020/08/28,13:36:00,226.80,227.17,226.79,227.13,93802
2020/08/28,13:37:00,227.13,227.29,227.12,227.26,73139
2020/08/28,13:38:00,227.26,227.44,227.26,227.38,44508
2020/08/28,13:39:00,227.38,227.39,227.25,227.26,42400
2020/08/28,13:40:00,227.26,227.42,227.19,227.36,36748
2020/08/28,13:41:00,227.36,227.52,227.31,227.49,43147
2020/08/28,13:42:00,227.51,227.62,227.46,227.60,50827
2020/08/28,13:43:00,227.61,227.74,227.53,227.56,51811
2020/08/28,13:44:00,227.53,227.70,227.53,227.56,28607
2020/08/28,13:45:00,227.56,227.64,227.39,227.50,41288
2020/08/28,13:46:00,227.51,227.62,227.48,227.52,35607
2020/08/28,13:47:00,227.50,227.50,227.32,227.37,41522
2020/08/28,13:48:00,227.37,227.50,227.34,227.37,22721
2020/08/28,13:49:00,227.37,227.54,227.35,227.47,48666
2020/08/28,13:50:00,227.47,227.48,227.33,227.37,35703
2020/08/28,13:51:00,227.37,227.54,227.36,227.48,29770
2020/08/28,13:52:00,227.49,227.80,227.48,227.73,46293
2020/08/28,13:53:00,227.73,227.95,227.69,227.86,47413
2020/08/28,13:54:00,227.86,228.13,227.86,228.06,60548
2020/08/28,13:55:00,228.06,228.10,228.01,228.07,28211
2020/08/28,13:56:00,228.07,228.16,227.95,227.97,44751
2020/08/28,13:57:00,227.97,228.01,227.79,227.81,61078
2020/08/28,13:58:00,227.80,227.80,227.68,227.78,31572
2020/08/28,13:59:00,227.78,227.82,227.68,227.75,19932
2020/08/28,14:00:00,227.75,227.94,227.75,227.93,30108
2020/08/28,14:01:00,227.93,227.99,227.73,227.95,36837
2020/08/28,14:02:00,227.95,227.99,227.90,227.93,25615
2020/08/28,14:03:00,227.93,227.93,227.81,227.91,25357
2020/08/28,14:04:00,227.91,227.91,227.78,227.78,20481
2020/08/28,14:05:00,227.78,227.89,227.61,227.70,51087
2020/08/28,14:06:00,227.70,227.83,227.56,227.69,33253
2020/08/28,14:07:00,227.69,227.81,227.62,227.70,23277
2020/08/28,14:08:00,227.70,227.82,227.68,227.81,29055
2020/08/28,14:09:00,227.81,228.09,227.81,227.97,53635
2020/08/28,14:10:00,227.96,228.10,227.96,228.04,37551
2020/08/28,14:11:00,228.04,228.13,227.99,228.07,29586
2020/08/28,14:12:00,228.07,228.12,227.94,227.94,25882
2020/08/28,14:13:00,227.94,228.00,227.77,227.78,39077
2020/08/28,14:14:00,227.78,227.80,227.69,227.69,22941
2020/08/28,14:15:00,227.69,227.79,227.59,227.76,23681
2020/08/28,14:16:00,227.76,227.95,227.73,227.91,25908
2020/08/28,14:17:00,227.91,227.97,227.85,227.97,19009
2020/08/28,14:18:00,227.97,228.04,227.95,227.99,26424
2020/08/28,14:19:00,227.98,228.00,227.80,227.88,28610
2020/08/28,14:20:00,227.88,227.99,227.87,227.97,19298
2020/08/28,14:21:00,227.97,228.04,227.87,227.91,23815
2020/08/28,14:22:00,227.91,227.92,227.85,227.85,21543
2020/08/28,14:23:00,227.85,227.92,227.78,227.86,23355
2020/08/28,14:24:00,227.86,227.86,227.61,227.65,38782
2020/08/28,14:25:00,227.65,227.66,227.57,227.64,40976
2020/08/28,14:26:00,227.64,227.79,227.60,227.75,32799
2020/08/28,14:27:00,227.75,227.83,227.74,227.77,24216
2020/08/28,14:28:00,227.75,227.77,227.69,227.75,18472
2020/08/28,14:29:00,227.75,227.83,227.68,227.68,22971
2020/08/28,14:30:00,227.68,227.76,227.66,227.66,16946
2020/08/28,14:31:00,227.66,227.74,227.64,227.67,17175
2020/08/28,14:32:00,227.67,227.70,227.61,227.65,23596
2020/08/28,14:33:00,227.65,227.67,227.52,227.58,35031
2020/08/28,14:34:00,227.58,227.58,227.45,227.49,33128
2020/08/28,14:35:00,227.47,227.48,227.39,227.45,27825
2020/08/28,14:36:00,227.45,227.50,227.42,227.47,19688
2020/08/28,14:37:00,227.48,227.56,227.44,227.50,30399
2020/08/28,14:38:00,227.50,227.53,227.45,227.53,26899
2020/08/28,14:39:00,227.53,227.62,227.53,227.62,26415
2020/08/28,14:40:00,227.62,227.69,227.58,227.61,25522
2020/08/28,14:41:00,227.61,227.75,227.58,227.71,31085
2020/08/28,14:42:00,227.71,227.75,227.59,227.72,24627
2020/08/28,14:43:00,227.72,227.84,227.72,227.79,33935
2020/08/28,14:44:00,227.79,227.91,227.79,227.87,25853
2020/08/28,14:45:00,227.87,227.94,227.85,227.87,29765
2020/08/28,14:46:00,227.87,227.92,227.83,227.87,28997
2020/08/28,14:47:00,227.87,227.87,227.71,227.72,33317
2020/08/28,14:48:00,227.72,227.82,227.71,227.82,27480
2020/08/28,14:49:00,227.82,228.05,227.82,228.05,54998
2020/08/28,14:50:00,228.05,228.40,228.03,228.33,116066
2020/08/28,14:51:00,228.33,228.35,228.08,228.09,37569
2020/08/28,14:52:00,228.08,228.21,228.05,228.16,31693
2020/08/28,14:53:00,228.16,228.17,228.05,228.14,28467
2020/08/28,14:54:00,228.15,228.27,227.93,227.93,82793
2020/08/28,14:55:00,227.93,227.94,227.53,227.63,80886
2020/08/28,14:56:00,227.62,227.78,227.58,227.74,31013
2020/08/28,14:57:00,227.74,227.76,227.57,227.58,29991
2020/08/28,14:58:00,227.58,227.71,227.51,227.69,36253
2020/08/28,14:59:00,227.69,227.73,227.63,227.67,18783
2020/08/28,15:00:00,227.67,227.82,227.66,227.79,19083
2020/08/28,15:01:00,227.79,227.95,227.76,227.95,36546
2020/08/28,15:02:00,227.94,228.05,227.88,228.05,30953
2020/08/28,15:03:00,228.05,228.06,227.90,228.03,30735
2020/08/28,15:04:00,228.03,228.03,227.85,227.87,25445
2020/08/28,15:05:00,227.87,227.98,227.86,227.93,40347
2020/08/28,15:06:00,227.93,228.08,227.93,228.07,37664
2020/08/28,15:07:00,228.08,228.12,228.01,228.09,36869
2020/08/28,15:08:00,228.08,228.25,228.08,228.25,49354
2020/08/28,15:09:00,228.25,228.37,228.19,228.30,62043
2020/08/28,15:10:00,228.29,228.31,228.18,228.18,33885
2020/08/28,15:11:00,228.18,228.30,228.18,228.29,27247
2020/08/28,15:12:00,228.29,228.38,228.20,228.30,40496
2020/08/28,15:13:00,228.30,228.37,228.25,228.34,45455
2020/08/28,15:14:00,228.34,228.47,228.33,228.43,50952
2020/08/28,15:15:00,228.43,228.55,228.41,228.53,74372
2020/08/28,15:16:00,228.53,228.67,228.50,228.58,60036
2020/08/28,15:17:00,228.58,228.58,228.41,228.48,34729
2020/08/28,15:18:00,228.49,228.60,228.48,228.59,31983
2020/08/28,15:19:00,228.59,228.73,228.58,228.73,66021
2020/08/28,15:20:00,228.73,228.73,228.54,228.61,53925
2020/08/28,15:21:00,228.61,228.68,228.58,228.64,42998
2020/08/28,15:22:00,228.64,228.67,228.57,228.61,39993
2020/08/28,15:23:00,228.61,228.67,228.42,228.45,49972
2020/08/28,15:24:00,228.45,228.46,228.22,228.30,66906
2020/08/28,15:25:00,228.29,228.40,228.26,228.28,50518
2020/08/28,15:26:00,228.28,228.35,228.25,228.27,40559
2020/08/28,15:27:00,228.27,228.39,228.23,228.35,47332
2020/08/28,15:28:00,228.35,228.36,228.24,228.35,42718
2020/08/28,15:29:00,228.35,228.44,228.28,228.37,35993
2020/08/28,15:30:00,228.36,228.43,228.32,228.40,35870
2020/08/28,15:31:00,228.40,228.49,228.28,228.46,47434
2020/08/28,15:32:00,228.47,228.55,228.39,228.44,53200
2020/08/28,15:33:00,228.44,228.54,228.44,228.54,48789
2020/08/28,15:34:00,228.54,228.69,228.54,228.67,56838
2020/08/28,15:35:00,228.67,228.84,228.67,228.73,69468
2020/08/28,15:36:00,228.72,228.76,228.61,228.75,61494
2020/08/28,15:37:00,228.75,228.76,228.66,228.74,32336
2020/08/28,15:38:00,228.74,228.76,228.62,228.63,39278
2020/08/28,15:39:00,228.63,228.64,228.53,228.61,41825
2020/08/28,15:40:00,228.61,228.72,228.59,228.70,41447
2020/08/28,15:41:00,228.70,228.79,228.66,228.78,47026
2020/08/28,15:42:00,228.77,228.85,228.75,228.81,76092
2020/08/28,15:43:00,228.81,228.81,228.70,228.76,45212
2020/08/28,15:44:00,228.76,228.80,228.63,228.79,45006
2020/08/28,15:45:00,228.79,228.85,228.74,228.75,46255
2020/08/28,15:46:00,228.75,228.78,228.63,228.67,42645
2020/08/28,15:47:00,228.67,228.75,228.53,228.58,48229
2020/08/28,15:48:00,228.58,228.81,228.57,228.70,53979
2020/08/28,15:49:00,228.70,228.77,228.57,228.57,47833
2020/08/28,15:50:00,228.57,228.68,228.55,228.64,55514
2020/08/28,15:51:00,228.64,228.80,228.49,228.56,94360
2020/08/28,15:52:00,228.56,228.64,228.44,228.58,76302
2020/08/28,15:53:00,228.59,228.64,228.48,228.58,79392
2020/08/28,15:54:00,228.58,228.63,228.34,228.42,114332
2020/08/28,15:55:00,228.42,228.73,228.37,228.68,153227
2020/08/28,15:56:00,228.69,228.74,228.44,228.62,137171
2020/08/28,15:57:00,228.66,228.73,228.59,228.67,106937
2020/08/28,15:58:00,228.69,228.95,228.68,228.93,134813
2020/08/28,15:59:00,228.96,229.03,228.88,229.02,187449
2020/08/28,16:00:00,229.01,229.12,228.70,228.91,471833
2020/08/31,09:31:00,227.00,227.14,226.50,226.85,952420
2020/08/31,09:32:00,226.85,227.50,226.82,227.39,245716
2020/08/31,09:33:00,227.39,227.84,227.17,227.45,155374
2020/08/31,09:34:00,227.45,228.24,227.41,228.10,214172
2020/08/31,09:35:00,228.10,228.41,227.50,227.50,184750
2020/08/31,09:36:00,227.50,227.98,227.05,227.14,240496
2020/08/31,09:37:00,227.14,228.09,227.14,227.37,159188
2020/08/31,09:38:00,227.37,227.90,227.25,227.75,113343
2020/08/31,09:39:00,227.75,228.06,227.73,227.89,142249
2020/08/31,09:40:00,227.89,228.14,227.57,227.70,109362
2020/08/31,09:41:00,227.70,228.40,227.69,228.26,141430
2020/08/31,09:42:00,228.26,228.70,228.18,228.55,155797
2020/08/31,09:43:00,228.55,228.62,227.85,227.96,167559
2020/08/31,09:44:00,227.96,228.18,227.60,227.72,98844
2020/08/31,09:45:00,227.72,228.03,227.69,227.98,98258
2020/08/31,09:46:00,227.98,228.03,227.60,227.95,100932
2020/08/31,09:47:00,227.95,228.07,227.57,227.59,102634
2020/08/31,09:48:00,227.59,228.05,227.55,227.72,83643
2020/08/31,09:49:00,227.72,227.83,227.56,227.65,77898
2020/08/31,09:50:00,227.66,228.26,227.66,228.09,95128
2020/08/31,09:51:00,228.09,228.11,227.41,227.41,101873
2020/08/31,09:52:00,227.41,227.74,227.40,227.68,69324
2020/08/31,09:53:00,227.68,227.80,227.50,227.54,62255
2020/08/31,09:54:00,227.54,227.70,227.23,227.45,86924
2020/08/31,09:55:00,227.45,227.85,227.33,227.34,64743
2020/08/31,09:56:00,227.34,227.50,227.21,227.25,67837
2020/08/31,09:57:00,227.25,227.44,227.21,227.21,93812
2020/08/31,09:58:00,227.21,227.31,227.06,227.18,119715
2020/08/31,09:59:00,227.18,227.40,227.03,227.14,132687
2020/08/31,10:00:00,227.14,227.44,227.14,227.35,64626
2020/08/31,10:01:00,227.35,227.77,227.32,227.74,101178
2020/08/31,10:02:00,227.74,227.90,227.61,227.72,92743
2020/08/31,10:03:00,227.72,227.73,227.31,227.35,62120
2020/08/31,10:04:00,227.35,227.49,227.20,227.47,55672
2020/08/31,10:05:00,227.47,227.47,227.06,227.14,85997
2020/08/31,10:06:00,227.14,227.31,227.02,227.10,61349
2020/08/31,10:07:00,227.10,227.36,226.98,227.24,120586
2020/08/31,10:08:00,227.24,227.47,227.02,227.04,77412
2020/08/31,10:09:00,227.03,227.10,226.55,226.56,163810
2020/08/31,10:10:00,226.57,227.04,226.50,226.82,99285
2020/08/31,10:11:00,226.82,226.99,226.78,226.95,68496
2020/08/31,10:12:00,226.95,227.04,226.50,226.62,84131
2020/08/31,10:13:00,226.62,226.91,226.45,226.48,84646
2020/08/31,10:14:00,226.48,227.05,226.48,226.94,103102
2020/08/31,10:15:00,226.94,227.07,226.60,226.90,78083
2020/08/31,10:16:00,226.90,226.99,226.70,226.80,46637
2020/08/31,10:17:00,226.80,226.95,226.64,226.71,59067
2020/08/31,10:18:00,226.71,226.72,226.50,226.51,69912
2020/08/31,10:19:00,226.51,226.71,226.17,226.68,111041
2020/08/31,10:20:00,226.68,226.95,226.65,226.90,86461
2020/08/31,10:21:00,226.90,227.03,226.61,226.97,66244
2020/08/31,10:22:00,226.97,227.07,226.80,226.81,104240
2020/08/31,10:23:00,226.81,227.07,226.73,226.99,86812
2020/08/31,10:24:00,226.99,227.07,226.90,227.01,58607
2020/08/31,10:25:00,227.01,227.12,226.83,226.90,65821
2020/08/31,10:26:00,226.90,226.90,226.59,226.65,43990
2020/08/31,10:27:00,226.65,226.67,226.34,226.56,117663
2020/08/31,10:28:00,226.56,226.73,226.50,226.66,45146
2020/08/31,10:29:00,226.66,226.82,226.61,226.62,100580
2020/08/31,10:30:00,226.62,226.73,226.32,226.35,73387
2020/08/31,10:31:00,226.35,226.52,226.31,226.39,54379
2020/08/31,10:32:00,226.39,226.55,226.37,226.39,57181
2020/08/31,10:33:00,226.39,226.57,226.30,226.44,49541
2020/08/31,10:34:00,226.44,226.45,226.31,226.39,32699
2020/08/31,10:35:00,226.39,226.67,226.31,226.63,64871
2020/08/31,10:36:00,226.63,226.69,226.48,226.67,54165
2020/08/31,10:37:00,226.67,226.67,226.47,226.54,57309
2020/08/31,10:38:00,226.54,226.56,226.41,226.46,55386
2020/08/31,10:39:00,226.46,226.47,226.26,226.31,66167
2020/08/31,10:40:00,226.32,226.53,226.32,226.51,43923
2020/08/31,10:41:00,226.51,226.51,226.17,226.21,108059
2020/08/31,10:42:00,226.21,226.27,226.03,226.13,93438
2020/08/31,10:43:00,226.13,226.23,226.05,226.22,69456
2020/08/31,10:44:00,226.21,226.29,225.92,226.09,130221
2020/08/31,10:45:00,226.09,226.18,225.97,226.07,74842
2020/08/31,10:46:00,226.08,226.16,225.83,225.98,70830
2020/08/31,10:47:00,225.98,226.25,225.93,226.17,61289
2020/08/31,10:48:00,226.16,226.23,226.00,226.11,38083
2020/08/31,10:49:00,226.11,226.15,225.90,226.09,48081
2020/08/31,10:50:00,226.09,226.18,225.92,226.06,33427
2020/08/31,10:51:00,226.07,226.12,225.85,225.90,80012
2020/08/31,10:52:00,225.90,225.90,225.60,225.62,101761
2020/08/31,10:53:00,225.62,225.77,225.58,225.75,77635
2020/08/31,10:54:00,225.75,225.77,225.53,225.55,39282
2020/08/31,10:55:00,225.58,225.72,225.52,225.54,51802
2020/08/31,10:56:00,225.54,225.68,225.46,225.60,82987
2020/08/31,10:57:00,225.60,225.74,225.58,225.71,40746
2020/08/31,10:58:00,225.71,225.89,225.67,225.86,59812
2020/08/31,10:59:00,225.86,225.92,225.72,225.79,51851
2020/08/31,11:00:00,225.79,226.04,225.71,226.04,55595
2020/08/31,11:01:00,226.04,226.25,225.82,226.09,105220
2020/08/31,11:02:00,226.05,226.05,225.83,225.92,59716
2020/08/31,11:03:00,225.92,226.10,225.82,225.90,45786
2020/08/31,11:04:00,225.90,225.91,225.71,225.81,58968
2020/08/31,11:05:00,225.81,225.89,225.66,225.73,53707
2020/08/31,11:06:00,225.72,225.89,225.70,225.86,36245
2020/08/31,11:07:00,225.86,225.86,225.65,225.71,64934
2020/08/31,11:08:00,225.71,225.76,225.55,225.60,122663
2020/08/31,11:09:00,225.60,225.63,225.50,225.51,52188
2020/08/31,11:10:00,225.51,225.54,225.30,225.32,80366
2020/08/31,11:11:00,225.32,225.50,225.13,225.14,110994
2020/08/31,11:12:00,225.15,225.28,225.11,225.16,70363
2020/08/31,11:13:00,225.16,225.23,225.02,225.12,90879
2020/08/31,11:14:00,225.12,225.17,225.02,225.07,103466
2020/08/31,11:15:00,225.07,225.20,225.02,225.03,76855
2020/08/31,11:16:00,225.03,225.18,224.80,225.07,223136
2020/08/31,11:17:00,225.07,225.51,225.06,225.46,98317
2020/08/31,11:18:00,225.46,225.53,225.36,225.45,67296
2020/08/31,11:19:00,225.47,225.62,225.35,225.60,58079
2020/08/31,11:20:00,225.60,225.61,225.26,225.33,75221
2020/08/31,11:21:00,225.33,225.38,225.14,225.30,55050
2020/08/31,11:22:00,225.28,225.28,224.90,224.91,89662
2020/08/31,11:23:00,224.91,225.13,224.89,225.12,42898
2020/08/31,11:24:00,225.12,225.17,224.92,224.97,69816
2020/08/31,11:25:00,224.97,225.28,224.96,225.23,63554
2020/08/31,11:26:00,225.23,225.23,225.02,225.09,34110
2020/08/31,11:27:00,225.09,225.11,224.73,224.73,68678
2020/08/31,11:28:00,224.73,224.88,224.58,224.76,118486
2020/08/31,11:29:00,224.76,224.97,224.76,224.82,53724
2020/08/31,11:30:00,224.81,225.00,224.76,224.94,70082
2020/08/31,11:31:00,224.94,224.94,224.45,224.67,115703
2020/08/31,11:32:00,224.67,224.74,224.41,224.67,71306
2020/08/31,11:33:00,224.69,224.71,224.50,224.56,47563
2020/08/31,11:34:00,224.56,224.59,224.32,224.43,80457
2020/08/31,11:35:00,224.43,224.71,224.31,224.60,52352
2020/08/31,11:36:00,224.60,224.99,224.60,224.93,60012
2020/08/31,11:37:00,224.93,225.15,224.91,225.02,70534
2020/08/31,11:38:00,225.02,225.09,224.96,225.04,33838
2020/08/31,11:39:00,225.04,225.28,225.02,225.16,54523
2020/08/31,11:40:00,225.16,225.20,225.03,225.03,38210
2020/08/31,11:41:00,225.03,225.28,225.03,225.18,43930
2020/08/31,11:42:00,225.18,225.29,225.11,225.20,54904
2020/08/31,11:43:00,225.20,225.24,225.07,225.19,34568
2020/08/31,11:44:00,225.19,225.28,225.17,225.24,29638
2020/08/31,11:45:00,225.24,225.34,225.15,225.17,43506
2020/08/31,11:46:00,225.17,225.56,225.16,225.53,81888
2020/08/31,11:47:00,225.53,225.58,225.21,225.28,59675
2020/08/31,11:48:00,225.28,225.43,225.26,225.34,38283
2020/08/31,11:49:00,225.34,225.48,225.29,225.48,55173
2020/08/31,11:50:00,225.48,225.51,225.35,225.38,37843
2020/08/31,11:51:00,225.38,225.46,225.29,225.32,34979
2020/08/31,11:52:00,225.32,225.39,225.23,225.28,24294
2020/08/31,11:53:00,225.28,225.37,225.25,225.33,24160
2020/08/31,11:54:00,225.33,225.36,225.23,225.26,52006
2020/08/31,11:55:00,225.26,225.35,225.26,225.26,35612
2020/08/31,11:56:00,225.26,225.34,225.22,225.28,25680
2020/08/31,11:57:00,225.29,225.32,225.26,225.30,28417
2020/08/31,11:58:00,225.30,225.34,225.24,225.27,25234
2020/08/31,11:59:00,225.27,225.33,225.20,225.25,31124
2020/08/31,12:00:00,225.25,225.25,225.10,225.11,57816
2020/08/31,12:01:00,225.11,225.24,225.11,225.23,28486
2020/08/31,12:02:00,225.23,225.25,225.17,225.23,20304
2020/08/31,12:03:00,225.25,225.29,225.12,225.27,30536
2020/08/31,12:04:00,225.26,225.40,225.23,225.39,35906
2020/08/31,12:05:00,225.39,225.42,225.30,225.42,24659
2020/08/31,12:06:00,225.42,225.44,225.35,225.40,38030
2020/08/31,12:07:00,225.40,225.42,225.32,225.40,53205
2020/08/31,12:08:00,225.40,225.41,225.19,225.37,44122
2020/08/31,12:09:00,225.37,225.44,225.28,225.41,25697
2020/08/31,12:10:00,225.41,225.52,225.28,225.36,33033
2020/08/31,12:11:00,225.36,225.47,225.33,225.37,19386
2020/08/31,12:12:00,225.37,225.46,225.36,225.44,34714
2020/08/31,12:13:00,225.44,225.60,225.43,225.56,26884
2020/08/31,12:14:00,225.57,225.60,225.50,225.56,50623
2020/08/31,12:15:00,225.54,225.59,225.47,225.47,32736
2020/08/31,12:16:00,225.47,225.63,225.47,225.50,31662
2020/08/31,12:17:00,225.50,225.78,225.50,225.76,34653
2020/08/31,12:18:00,225.76,225.85,225.71,225.79,35834
2020/08/31,12:19:00,225.79,225.90,225.72,225.81,37209
2020/08/31,12:20:00,225.81,225.85,225.73,225.78,35869
2020/08/31,12:21:00,225.78,225.89,225.76,225.83,36446
2020/08/31,12:22:00,225.83,225.84,225.73,225.79,31363
2020/08/31,12:23:00,225.79,225.82,225.71,225.80,18022
2020/08/31,12:24:00,225.80,225.81,225.62,225.68,21488
2020/08/31,12:25:00,225.68,225.80,225.68,225.76,22006
2020/08/31,12:26:00,225.76,225.87,225.67,225.69,30033
2020/08/31,12:27:00,225.69,225.69,225.53,225.58,40499
2020/08/31,12:28:00,225.58,225.60,225.41,225.42,47876
2020/08/31,12:29:00,225.42,225.60,225.42,225.60,20215
2020/08/31,12:30:00,225.60,225.69,225.59,225.60,23564
2020/08/31,12:31:00,225.60,225.66,225.51,225.58,25675
2020/08/31,12:32:00,225.58,225.60,225.50,225.59,18880
2020/08/31,12:33:00,225.59,225.82,225.57,225.68,38616
2020/08/31,12:34:00,225.68,225.74,225.53,225.74,22485
2020/08/31,12:35:00,225.74,225.75,225.63,225.68,27497
2020/08/31,12:36:00,225.68,225.84,225.68,225.80,19181
2020/08/31,12:37:00,225.80,225.81,225.64,225.66,16828
2020/08/31,12:38:00,225.66,225.72,225.64,225.67,15983
2020/08/31,12:39:00,225.67,225.74,225.65,225.66,22050
2020/08/31,12:40:00,225.66,225.68,225.52,225.58,25360
2020/08/31,12:41:00,225.57,225.69,225.52,225.68,21225
2020/08/31,12:42:00,225.68,225.72,225.60,225.60,23747
2020/08/31,12:43:00,225.60,225.77,225.60,225.68,17191
2020/08/31,12:44:00,225.68,225.71,225.59,225.62,16768
2020/08/31,12:45:00,225.61,225.71,225.60,225.60,15316
2020/08/31,12:46:00,225.63,225.69,225.58,225.66,23361
2020/08/31,12:47:00,225.66,225.75,225.62,225.65,27832
2020/08/31,12:48:00,225.65,225.68,225.57,225.59,21190
2020/08/31,12:49:00,225.59,225.60,225.49,225.54,42609
2020/08/31,12:50:00,225.54,225.55,225.45,225.49,21029
2020/08/31,12:51:00,225.49,225.49,225.41,225.47,29135
2020/08/31,12:52:00,225.47,225.52,225.44,225.47,20601
2020/08/31,12:53:00,225.47,225.55,225.45,225.54,23688
2020/08/31,12:54:00,225.54,225.62,225.48,225.51,30266
2020/08/31,12:55:00,225.51,225.54,225.44,225.44,12068
2020/08/31,12:56:00,225.44,225.44,225.32,225.38,43194
2020/08/31,12:57:00,225.39,225.57,225.38,225.54,20009
2020/08/31,12:58:00,225.54,225.57,225.45,225.49,24361
2020/08/31,12:59:00,225.49,225.54,225.41,225.44,19157
2020/08/31,13:00:00,225.44,225.53,225.41,225.48,23598
2020/08/31,13:01:00,225.48,225.52,225.41,225.44,12973
2020/08/31,13:02:00,225.44,225.60,225.44,225.50,22635
2020/08/31,13:03:00,225.50,225.59,225.48,225.54,22555
2020/08/31,13:04:00,225.54,225.68,225.52,225.53,25798
2020/08/31,13:05:00,225.53,225.66,225.52,225.64,18212
2020/08/31,13:06:00,225.64,225.66,225.55,225.59,20725
2020/08/31,13:07:00,225.59,225.69,225.54,225.54,21048
2020/08/31,13:08:00,225.54,225.62,225.45,225.48,30023
2020/08/31,13:09:00,225.48,225.50,225.37,225.39,30362
2020/08/31,13:10:00,225.40,225.47,225.27,225.31,49692
2020/08/31,13:11:00,225.31,225.39,225.27,225.32,28266
2020/08/31,13:12:00,225.32,225.32,225.19,225.28,46057
2020/08/31,13:13:00,225.28,225.39,225.22,225.36,18463
2020/08/31,13:14:00,225.36,225.36,225.28,225.35,23956
2020/08/31,13:15:00,225.36,225.41,225.34,225.41,13733
2020/08/31,13:16:00,225.41,225.43,225.28,225.36,26079
2020/08/31,13:17:00,225.36,225.45,225.34,225.39,21844
2020/08/31,13:18:00,225.39,225.60,225.34,225.53,29302
2020/08/31,13:19:00,225.53,225.54,225.31,225.34,26665
2020/08/31,13:20:00,225.34,225.45,225.32,225.40,26873
2020/08/31,13:21:00,225.40,225.40,225.28,225.34,23800
2020/08/31,13:22:00,225.34,225.45,225.27,225.33,39421
2020/08/31,13:23:00,225.33,225.33,225.25,225.25,29074
2020/08/31,13:24:00,225.28,225.44,225.26,225.41,17900
2020/08/31,13:25:00,225.39,225.43,225.36,225.40,21021
2020/08/31,13:26:00,225.40,225.42,225.31,225.35,22116
2020/08/31,13:27:00,225.35,225.38,225.30,225.30,18967
2020/08/31,13:28:00,225.30,225.35,225.28,225.34,20339
2020/08/31,13:29:00,225.35,225.36,225.27,225.28,23418
2020/08/31,13:30:00,225.28,225.31,225.22,225.25,27291
2020/08/31,13:31:00,225.25,225.29,225.17,225.20,29484
2020/08/31,13:32:00,225.20,225.37,225.20,225.34,34774
2020/08/31,13:33:00,225.34,225.44,225.32,225.36,29424
2020/08/31,13:34:00,225.36,225.47,225.29,225.42,43386
2020/08/31,13:35:00,225.42,225.47,225.32,225.32,22233
2020/08/31,13:36:00,225.32,225.35,225.26,225.28,14890
2020/08/31,13:37:00,225.28,225.35,225.24,225.30,34149
2020/08/31,13:38:00,225.28,225.31,225.17,225.19,37640
2020/08/31,13:39:00,225.19,225.30,225.18,225.25,25909
2020/08/31,13:40:00,225.25,225.32,225.23,225.31,26631
2020/08/31,13:41:00,225.31,225.36,225.26,225.34,15149
2020/08/31,13:42:00,225.34,225.47,225.34,225.46,31009
2020/08/31,13:43:00,225.46,225.46,225.30,225.42,20465
2020/08/31,13:44:00,225.42,225.54,225.41,225.43,28617
2020/08/31,13:45:00,225.43,225.44,225.31,225.43,28875
2020/08/31,13:46:00,225.43,225.56,225.39,225.52,36900
2020/08/31,13:47:00,225.52,225.65,225.50,225.64,57934
2020/08/31,13:48:00,225.64,225.68,225.52,225.65,28581
2020/08/31,13:49:00,225.65,225.79,225.63,225.77,64625
2020/08/31,13:50:00,225.77,225.85,225.70,225.78,40512
2020/08/31,13:51:00,225.78,225.87,225.75,225.86,36590
2020/08/31,13:52:00,225.84,225.88,225.79,225.81,30608
2020/08/31,13:53:00,225.81,225.83,225.68,225.71,41645
2020/08/31,13:54:00,225.71,225.74,225.63,225.71,30175
2020/08/31,13:55:00,225.71,225.74,225.65,225.65,22873
2020/08/31,13:56:00,225.65,225.72,225.59,225.64,33218
2020/08/31,13:57:00,225.64,225.78,225.58,225.75,52790
2020/08/31,13:58:00,225.75,225.80,225.71,225.74,35124
2020/08/31,13:59:00,225.74,225.79,225.66,225.66,23585
2020/08/31,14:00:00,225.66,225.72,225.60,225.72,20630
2020/08/31,14:01:00,225.73,225.73,225.58,225.58,26422
2020/08/31,14:02:00,225.58,225.61,225.47,225.49,41734
2020/08/31,14:03:00,225.49,225.55,225.48,225.51,21864
2020/08/31,14:04:00,225.51,225.54,225.43,225.46,32785
2020/08/31,14:05:00,225.46,225.55,225.45,225.48,36359
2020/08/31,14:06:00,225.48,225.51,225.33,225.37,45017
2020/08/31,14:07:00,225.37,225.48,225.28,225.48,37275
2020/08/31,14:08:00,225.48,225.65,225.48,225.65,47513
2020/08/31,14:09:00,225.65,225.65,225.52,225.57,34868
2020/08/31,14:10:00,225.57,225.63,225.46,225.48,27986
2020/08/31,14:11:00,225.48,225.63,225.48,225.59,23448
2020/08/31,14:12:00,225.59,225.61,225.51,225.58,19010
2020/08/31,14:13:00,225.58,225.64,225.54,225.57,23574
2020/08/31,14:14:00,225.57,225.72,225.56,225.69,29406
2020/08/31,14:15:00,225.69,225.69,225.57,225.59,32679
2020/08/31,14:16:00,225.59,225.68,225.52,225.63,29129
2020/08/31,14:17:00,225.63,225.74,225.63,225.74,29888
2020/08/31,14:18:00,225.73,225.86,225.73,225.77,37680
2020/08/31,14:19:00,225.77,225.87,225.70,225.71,31813
2020/08/31,14:20:00,225.71,225.72,225.51,225.54,46214
2020/08/31,14:21:00,225.54,225.65,225.51,225.55,24128
2020/08/31,14:22:00,225.55,225.62,225.52,225.58,21690
2020/08/31,14:23:00,225.58,225.59,225.43,225.55,38053
2020/08/31,14:24:00,225.55,225.66,225.55,225.61,17977
2020/08/31,14:25:00,225.61,225.83,225.59,225.82,39383
2020/08/31,14:26:00,225.82,225.93,225.72,225.76,54530
2020/08/31,14:27:00,225.77,225.80,225.73,225.78,23085
2020/08/31,14:28:00,225.78,225.79,225.68,225.71,23860
2020/08/31,14:29:00,225.71,225.76,225.55,225.68,54122
2020/08/31,14:30:00,225.68,225.79,225.61,225.69,38208
2020/08/31,14:31:00,225.69,225.83,225.69,225.81,26589
2020/08/31,14:32:00,225.81,225.82,225.67,225.72,30803
2020/08/31,14:33:00,225.72,225.88,225.72,225.79,26960
2020/08/31,14:34:00,225.79,225.80,225.66,225.72,27439
2020/08/31,14:35:00,225.72,225.82,225.72,225.82,17528
2020/08/31,14:36:00,225.82,225.87,225.75,225.78,35776
2020/08/31,14:37:00,225.78,225.81,225.72,225.73,56370
2020/08/31,14:38:00,225.73,225.76,225.66,225.73,31402
2020/08/31,14:39:00,225.73,225.89,225.73,225.87,32287
2020/08/31,14:40:00,225.87,225.95,225.83,225.94,30896
2020/08/31,14:41:00,225.94,225.96,225.89,225.91,31202
2020/08/31,14:42:00,225.91,226.08,225.91,226.00,57390
2020/08/31,14:43:00,226.01,226.02,225.93,225.96,38238
2020/08/31,14:44:00,225.95,225.97,225.81,225.88,24875
2020/08/31,14:45:00,225.88,225.98,225.88,225.96,25962
2020/08/31,14:46:00,225.96,226.05,225.96,226.02,26440
2020/08/31,14:47:00,226.02,226.18,226.02,226.09,42138
2020/08/31,14:48:00,226.08,226.09,225.94,225.97,49584
2020/08/31,14:49:00,225.97,226.02,225.93,226.02,24906
2020/08/31,14:50:00,226.01,226.17,225.97,226.14,43960
2020/08/31,14:51:00,226.16,226.17,225.97,226.02,44360
2020/08/31,14:52:00,226.03,226.20,226.01,226.18,33067
2020/08/31,14:53:00,226.18,226.24,226.14,226.18,35588
2020/08/31,14:54:00,226.18,226.31,226.16,226.23,40692
2020/08/31,14:55:00,226.22,226.30,226.21,226.26,34743
2020/08/31,14:56:00,226.26,226.30,226.25,226.28,34215
2020/08/31,14:57:00,226.28,226.37,226.26,226.29,42045
2020/08/31,14:58:00,226.29,226.30,226.26,226.27,62286
2020/08/31,14:59:00,226.27,226.37,226.26,226.32,45584
2020/08/31,15:00:00,226.32,226.37,226.28,226.33,31316
2020/08/31,15:01:00,226.33,226.35,226.25,226.29,40188
2020/08/31,15:02:00,226.29,226.29,226.16,226.18,37499
2020/08/31,15:03:00,226.18,226.24,226.07,226.11,46497
2020/08/31,15:04:00,226.11,226.15,226.03,226.05,42600
2020/08/31,15:05:00,226.05,226.16,226.05,226.10,35721
2020/08/31,15:06:00,226.10,226.28,226.08,226.23,33548
2020/08/31,15:07:00,226.23,226.50,226.23,226.46,82685
2020/08/31,15:08:00,226.46,226.54,226.42,226.43,37170
2020/08/31,15:09:00,226.43,226.44,226.30,226.34,34039
2020/08/31,15:10:00,226.34,226.54,226.32,226.41,32283
2020/08/31,15:11:00,226.41,226.41,226.20,226.23,44314
2020/08/31,15:12:00,226.23,226.26,226.15,226.17,34725
2020/08/31,15:13:00,226.17,226.19,226.10,226.12,29003
2020/08/31,15:14:00,226.12,226.21,226.11,226.14,42289
2020/08/31,15:15:00,226.14,226.16,226.03,226.03,43088
2020/08/31,15:16:00,226.03,226.11,226.01,226.04,25898
2020/08/31,15:17:00,226.04,226.14,226.03,226.13,23216
2020/08/31,15:18:00,226.13,226.13,225.93,226.07,41612
2020/08/31,15:19:00,226.07,226.07,225.93,226.00,30992
2020/08/31,15:20:00,226.00,226.03,225.71,225.73,42341
2020/08/31,15:21:00,225.73,225.86,225.67,225.82,39531
2020/08/31,15:22:00,225.82,225.87,225.66,225.69,37004
2020/08/31,15:23:00,225.69,225.72,225.62,225.68,47224
2020/08/31,15:24:00,225.68,225.70,225.50,225.64,65074
2020/08/31,15:25:00,225.64,225.72,225.58,225.62,53990
2020/08/31,15:26:00,225.61,225.74,225.45,225.72,46764
2020/08/31,15:27:00,225.72,225.80,225.60,225.78,39241
2020/08/31,15:28:00,225.78,225.78,225.67,225.77,37485
2020/08/31,15:29:00,225.74,225.83,225.67,225.79,37437
2020/08/31,15:30:00,225.79,225.82,225.73,225.77,25062
2020/08/31,15:31:00,225.76,225.92,225.74,225.84,66714
2020/08/31,15:32:00,225.84,225.86,225.63,225.81,49533
2020/08/31,15:33:00,225.81,226.00,225.81,225.96,51642
2020/08/31,15:34:00,225.96,225.96,225.85,225.89,33208
2020/08/31,15:35:00,225.89,225.89,225.69,225.81,32725
2020/08/31,15:36:00,225.81,225.90,225.74,225.79,43766
2020/08/31,15:37:00,225.79,225.95,225.78,225.90,50647
2020/08/31,15:38:00,225.90,226.01,225.88,225.99,46804
2020/08/31,15:39:00,225.99,226.06,225.91,226.04,53863
2020/08/31,15:40:00,226.04,226.06,225.91,226.04,52805
2020/08/31,15:41:00,226.04,226.10,225.98,226.07,49946
2020/08/31,15:42:00,226.07,226.10,226.00,226.04,50406
2020/08/31,15:43:00,226.04,226.04,225.80,225.87,69317
2020/08/31,15:44:00,225.88,226.04,225.87,226.03,57881
2020/08/31,15:45:00,226.03,226.19,226.00,226.10,56201
2020/08/31,15:46:00,226.10,226.30,226.07,226.29,66704
2020/08/31,15:47:00,226.29,226.55,226.22,226.53,95069
2020/08/31,15:48:00,226.53,226.58,226.39,226.58,64093
2020/08/31,15:49:00,226.57,226.63,226.50,226.60,62632
2020/08/31,15:50:00,226.60,226.70,226.54,226.70,76833
2020/08/31,15:51:00,226.70,226.74,226.53,226.72,85235
2020/08/31,15:52:00,226.65,226.65,226.33,226.52,147561
2020/08/31,15:53:00,226.50,226.65,226.41,226.54,86327
2020/08/31,15:54:00,226.54,226.85,226.54,226.72,151869
2020/08/31,15:55:00,226.72,226.73,226.21,226.59,134284
2020/08/31,15:56:00,226.29,226.33,226.08,226.11,119992
2020/08/31,15:57:00,226.24,226.24,225.53,225.53,258321
2020/09/01,09:31:00,225.51,225.95,225.06,225.79,290587
2020/09/01,09:32:00,225.79,226.00,225.21,225.34,198101
2020/09/01,09:33:00,225.34,225.91,225.21,225.63,142590
2020/09/01,09:34:00,225.63,225.64,224.76,224.83,218287
2020/09/01,09:35:00,224.83,225.21,224.43,225.21,159370
2020/09/01,09:36:00,225.17,225.17,224.61,224.91,124213
2020/09/01,09:37:00,224.91,225.34,224.52,225.15,122477
2020/09/01,09:38:00,225.16,225.20,224.67,224.87,90811
2020/09/01,09:39:00,224.87,225.44,224.84,225.44,115392
2020/09/01,09:40:00,225.39,225.39,225.06,225.28,100246
2020/09/01,09:41:00,225.28,225.47,225.11,225.39,85587
2020/09/01,09:42:00,225.40,225.89,225.34,225.59,137308
2020/09/01,09:43:00,225.59,225.86,225.57,225.69,88360
2020/09/01,09:44:00,225.69,225.80,225.40,225.51,84619
2020/09/01,09:45:00,225.51,225.90,225.49,225.86,76595
2020/09/01,09:46:00,225.86,226.22,225.76,226.02,114333
2020/09/01,09:47:00,226.01,226.25,225.87,226.10,86754
2020/09/01,09:48:00,226.10,226.17,225.68,225.68,70772
2020/09/01,09:49:00,225.71,225.93,225.56,225.93,67136
2020/09/01,09:50:00,225.93,225.95,225.74,225.87,53314
2020/09/01,09:51:00,225.87,225.95,225.60,225.81,69337
2020/09/01,09:52:00,225.81,226.00,225.56,225.95,81388
2020/09/01,09:53:00,225.95,226.40,225.95,226.40,106922
2020/09/01,09:54:00,226.39,226.53,226.13,226.30,110187
2020/09/01,09:55:00,226.30,226.31,226.01,226.08,58783
2020/09/01,09:56:00,226.08,226.24,225.90,226.17,86610
2020/09/01,09:57:00,226.17,226.25,226.04,226.05,58959
2020/09/01,09:58:00,226.05,226.23,225.98,226.09,70858
2020/09/01,09:59:00,226.09,226.19,225.74,225.83,54720
2020/09/01,10:00:00,225.83,226.10,225.73,226.03,72484
2020/09/01,10:01:00,226.03,226.30,225.91,226.27,103872
2020/09/01,10:02:00,226.27,226.46,226.22,226.36,77799
2020/09/01,10:03:00,226.38,226.57,226.33,226.52,108405
2020/09/01,10:04:00,226.52,226.53,226.18,226.29,73961
2020/09/01,10:05:00,226.24,226.41,226.08,226.37,55223
2020/09/01,10:06:00,226.37,226.71,226.25,226.69,105466
2020/09/01,10:07:00,226.69,226.80,226.56,226.77,99626
2020/09/01,10:08:00,226.77,226.84,226.61,226.71,81372
2020/09/01,10:09:00,226.71,226.72,226.46,226.60,101289
2020/09/01,10:10:00,226.60,226.75,226.50,226.50,78546
2020/09/01,10:11:00,226.50,226.57,226.43,226.53,61640
2020/09/01,10:12:00,226.53,226.54,226.33,226.38,67439
2020/09/01,10:13:00,226.38,226.70,226.38,226.68,76856
2020/09/01,10:14:00,226.68,226.98,226.60,226.77,99202
2020/09/01,10:15:00,226.77,226.78,226.25,226.35,67452
2020/09/01,10:16:00,226.35,226.55,226.08,226.09,80819
2020/09/01,10:17:00,226.09,226.17,225.89,225.95,78214
2020/09/01,10:18:00,225.95,226.14,225.83,226.05,70210
2020/09/01,10:19:00,226.10,226.32,226.07,226.30,71227
2020/09/01,10:20:00,226.30,226.50,226.22,226.34,67920
2020/09/01,10:21:00,226.37,226.54,226.28,226.32,45400
2020/09/01,10:22:00,226.34,226.61,226.29,226.59,64784
2020/09/01,10:23:00,226.59,226.71,226.54,226.63,77651
2020/09/01,10:24:00,226.63,226.63,226.25,226.42,56494
2020/09/01,10:25:00,226.42,226.55,226.32,226.44,52129
2020/09/01,10:26:00,226.44,226.47,226.29,226.39,39347
2020/09/01,10:27:00,226.39,226.71,226.39,226.55,50539
2020/09/01,10:28:00,226.55,226.68,226.48,226.64,56031
2020/09/01,10:29:00,226.64,226.69,226.55,226.63,68967
2020/09/01,10:30:00,226.63,226.66,226.48,226.65,48275
2020/09/01,10:31:00,226.65,226.65,226.44,226.49,32563
2020/09/01,10:32:00,226.49,226.61,226.46,226.50,101143
2020/09/01,10:33:00,226.50,226.63,226.50,226.63,47467
2020/09/01,10:34:00,226.63,226.83,226.59,226.67,64784
2020/09/01,10:35:00,226.67,226.74,226.38,226.47,65139
2020/09/01,10:36:00,226.47,226.62,226.33,226.38,46466
2020/09/01,10:37:00,226.38,226.49,226.22,226.30,49914
2020/09/01,10:38:00,226.30,226.32,226.08,226.14,48775
2020/09/01,10:39:00,226.14,226.29,226.14,226.29,51892
2020/09/01,10:40:00,226.29,226.59,226.23,226.47,63225
2020/09/01,10:41:00,226.47,226.60,226.41,226.45,42043
2020/09/01,10:42:00,226.45,226.46,226.23,226.27,59056
2020/09/01,10:43:00,226.27,226.37,226.07,226.09,64281
2020/09/01,10:44:00,226.09,226.27,226.06,226.14,45781
2020/09/01,10:45:00,226.15,226.26,226.14,226.20,42718
2020/09/01,10:46:00,226.20,226.29,226.09,226.27,42777
2020/09/01,10:47:00,226.27,226.44,226.23,226.44,59546
2020/09/01,10:48:00,226.44,226.57,226.37,226.57,35439
2020/09/01,10:49:00,226.57,226.68,226.44,226.45,58317
2020/09/01,10:50:00,226.41,226.49,226.25,226.47,55806
2020/09/01,10:51:00,226.44,226.50,226.32,226.38,36122
2020/09/01,10:52:00,226.38,226.40,226.11,226.12,84685
2020/09/01,10:53:00,226.12,226.29,226.11,226.21,41779
2020/09/01,10:54:00,226.21,226.31,226.15,226.16,33958
2020/09/01,10:55:00,226.16,226.18,225.98,225.99,77726
2020/09/01,10:56:00,225.99,226.13,225.94,226.00,50835
2020/09/01,10:57:00,226.00,226.30,225.96,226.29,60127
2020/09/01,10:58:00,226.29,226.29,226.20,226.24,21906
2020/09/01,10:59:00,226.24,226.24,225.91,226.03,35274
2020/09/01,11:00:00,226.07,226.15,225.96,226.14,46506
2020/09/01,11:01:00,226.13,226.28,226.11,226.23,42762
2020/09/01,11:02:00,226.21,226.22,225.99,226.00,42831
2020/09/01,11:03:00,226.00,226.08,225.93,226.04,43053
2020/09/01,11:04:00,226.04,226.07,225.75,225.80,65326
2020/09/01,11:05:00,225.80,225.92,225.53,225.86,61428
2020/09/01,11:06:00,225.86,225.97,225.77,225.86,42157
2020/09/01,11:07:00,225.86,225.96,225.82,225.91,35757
2020/09/01,11:08:00,225.91,225.93,225.41,225.58,78065
2020/09/01,11:09:00,225.58,225.62,225.44,225.45,38186
2020/09/01,11:10:00,225.45,225.48,225.29,225.39,97191
2020/09/01,11:11:00,225.39,225.67,225.32,225.61,57234
2020/09/01,11:12:00,225.61,225.72,225.43,225.71,51196
2020/09/01,11:13:00,225.71,225.93,225.65,225.88,43037
2020/09/01,11:14:00,225.88,226.00,225.77,225.87,55641
2020/09/01,11:15:00,225.87,226.06,225.84,226.02,35495
2020/09/01,11:16:00,226.04,226.04,225.68,225.75,45559
2020/09/01,11:17:00,225.75,226.03,225.73,226.00,43003
2020/09/01,11:18:00,226.00,226.21,225.91,226.19,80324
2020/09/01,11:19:00,226.19,226.31,226.17,226.17,94827
2020/09/01,11:20:00,226.17,226.25,226.08,226.16,42836
2020/09/01,11:21:00,226.16,226.23,226.08,226.11,38839
2020/09/01,11:22:00,226.11,226.18,226.00,226.02,51423
2020/09/01,11:23:00,226.02,226.18,225.85,225.97,45528
2020/09/01,11:24:00,225.97,226.06,225.77,225.91,53750
2020/09/01,11:25:00,225.91,226.07,225.85,226.05,46970
2020/09/01,11:26:00,226.05,226.30,226.05,226.09,41993
2020/09/01,11:27:00,226.09,226.29,225.99,226.29,41191
2020/09/01,11:28:00,226.29,226.30,226.16,226.24,39498
2020/09/01,11:29:00,226.23,226.52,226.23,226.42,78502
2020/09/01,11:30:00,226.43,226.72,226.38,226.70,71479
2020/09/01,11:31:00,226.70,226.85,226.68,226.71,91723
2020/09/01,11:32:00,226.71,226.80,226.63,226.66,53497
2020/09/01,11:33:00,226.66,226.67,226.52,226.57,36809
2020/09/01,11:34:00,226.57,226.63,226.30,226.35,42066
2020/09/01,11:35:00,226.35,226.48,226.25,226.27,45440
2020/09/01,11:36:00,226.27,226.62,226.27,226.46,35626
2020/09/01,11:37:00,226.46,226.54,226.42,226.50,28397
2020/09/01,11:38:00,226.50,226.60,226.31,226.60,44377
2020/09/01,11:39:00,226.60,226.75,226.59,226.73,37330
2020/09/01,11:40:00,226.73,226.74,226.54,226.63,34007
2020/09/01,11:41:00,226.63,226.79,226.61,226.64,45033
2020/09/01,11:42:00,226.64,226.64,226.30,226.30,53590
2020/09/01,11:43:00,226.29,226.37,226.10,226.36,69870
2020/09/01,11:44:00,226.36,226.39,226.25,226.30,45474
2020/09/01,11:45:00,226.30,226.35,226.10,226.10,34078
2020/09/01,11:46:00,226.10,226.25,226.09,226.10,24261
2020/09/01,11:47:00,226.10,226.28,226.00,226.28,63700
2020/09/01,11:48:00,226.28,226.39,226.22,226.22,25616
2020/09/01,11:49:00,226.22,226.45,226.19,226.40,23584
2020/09/01,11:50:00,226.40,226.49,226.27,226.49,26257
2020/09/01,11:51:00,226.49,226.69,226.48,226.61,30166
2020/09/01,11:52:00,226.61,226.72,226.54,226.55,20504
2020/09/01,11:53:00,226.55,226.59,226.35,226.38,19944
2020/09/01,11:54:00,226.38,226.54,226.36,226.43,20771
2020/09/01,11:55:00,226.43,226.47,226.27,226.28,18274
2020/09/01,11:56:00,226.27,226.37,226.21,226.23,21513
2020/09/01,11:57:00,226.23,226.29,226.11,226.24,36696
2020/09/01,11:58:00,226.24,226.26,226.13,226.20,20992
2020/09/01,11:59:00,226.20,226.29,226.15,226.16,19227
2020/09/01,12:00:00,226.16,226.16,226.00,226.15,29263
2020/09/01,12:01:00,226.15,226.26,226.06,226.07,20258
2020/09/01,12:02:00,226.08,226.34,225.99,226.31,49158
2020/09/01,12:03:00,226.31,226.31,226.12,226.17,36025
2020/09/01,12:04:00,226.17,226.19,226.00,226.05,35623
2020/09/01,12:05:00,226.05,226.07,226.00,226.06,36822
2020/09/01,12:06:00,226.06,226.42,226.06,226.29,51922
2020/09/01,12:07:00,226.29,226.29,226.13,226.18,20778
2020/09/01,12:08:00,226.18,226.20,226.13,226.15,17586
2020/09/01,12:09:00,226.15,226.25,226.08,226.10,15837
2020/09/01,12:10:00,226.10,226.23,226.10,226.19,18026
2020/09/01,12:11:00,226.19,226.24,226.01,226.16,30098
2020/09/01,12:12:00,226.16,226.23,226.14,226.19,14992
2020/09/01,12:13:00,226.19,226.30,226.19,226.21,45969
2020/09/01,12:14:00,226.21,226.37,226.21,226.36,23426
2020/09/01,12:15:00,226.34,226.40,226.28,226.30,29392
2020/09/01,12:16:00,226.30,226.42,226.30,226.40,16907
2020/09/01,12:17:00,226.40,226.45,226.27,226.27,22672
2020/09/01,12:18:00,226.27,226.35,226.17,226.20,38593
2020/09/01,12:19:00,226.20,226.31,226.18,226.31,18284
2020/09/01,12:20:00,226.31,226.37,226.24,226.28,27380
2020/09/01,12:21:00,226.28,226.33,226.23,226.28,19558
2020/09/01,12:22:00,226.28,226.31,226.08,226.11,30707
2020/09/01,12:23:00,226.11,226.15,226.06,226.11,16279
2020/09/01,12:24:00,226.09,226.15,226.00,226.06,39841
2020/09/01,12:25:00,226.06,226.12,226.00,226.01,51632
2020/09/01,12:26:00,226.03,226.11,226.01,226.10,36566
2020/09/01,12:27:00,226.10,226.10,226.00,226.08,29124
2020/09/01,12:28:00,226.08,226.08,225.94,225.95,46505
2020/09/01,12:29:00,225.95,226.03,225.88,225.99,36323
2020/09/01,12:30:00,225.99,226.04,225.88,225.89,24848
2020/09/01,12:31:00,225.89,225.99,225.88,225.93,16731
2020/09/01,12:32:00,225.93,225.96,225.86,225.89,18427
2020/09/01,12:33:00,225.89,225.90,225.72,225.73,43606
2020/09/01,12:34:00,225.73,225.91,225.73,225.89,55805
2020/09/01,12:35:00,225.89,225.92,225.84,225.87,16372
2020/09/01,12:36:00,225.87,225.91,225.79,225.81,28558
2020/09/01,12:37:00,225.81,225.81,225.65,225.75,42471
2020/09/01,12:38:00,225.75,225.82,225.66,225.66,37665
2020/09/01,12:39:00,225.66,225.66,225.45,225.47,84758
2020/09/01,12:40:00,225.47,225.50,225.44,225.45,33612
2020/09/01,12:41:00,225.45,225.57,225.38,225.49,55479
2020/09/01,12:42:00,225.49,225.53,225.33,225.48,65413
2020/09/01,12:43:00,225.48,225.67,225.45,225.60,54949
2020/09/01,12:44:00,225.60,225.61,225.45,225.50,47294
2020/09/01,12:45:00,225.50,225.62,225.49,225.60,28482
2020/09/01,12:46:00,225.60,225.73,225.57,225.69,54620
2020/09/01,12:47:00,225.70,225.74,225.64,225.64,29854
2020/09/01,12:48:00,225.64,225.64,225.49,225.62,40430
2020/09/01,12:49:00,225.62,225.65,225.56,225.56,22150
2020/09/01,12:50:00,225.56,225.56,225.35,225.47,44990
2020/09/01,12:51:00,225.47,225.47,225.32,225.40,57550
2020/09/01,12:52:00,225.40,225.44,225.31,225.36,56086
2020/09/01,12:53:00,225.37,225.43,225.33,225.35,52519
2020/09/01,12:54:00,225.35,225.40,225.31,225.38,25756
2020/09/01,12:55:00,225.38,225.40,225.22,225.27,47383
2020/09/01,12:56:00,225.25,225.30,225.23,225.25,37704
2020/09/01,12:57:00,225.26,225.33,225.24,225.25,49580
2020/09/01,12:58:00,225.25,225.30,225.16,225.20,57452
2020/09/01,12:59:00,225.19,225.20,224.92,224.95,143931
2020/09/01,13:00:00,224.96,225.05,224.86,224.99,70584
2020/09/01,13:01:00,224.99,225.00,224.85,224.98,58963
2020/09/01,13:02:00,224.98,225.00,224.88,224.97,45987
2020/09/01,13:03:00,224.97,224.99,224.80,224.83,545443
2020/09/01,13:04:00,224.83,224.85,224.72,224.74,64011
2020/09/01,13:05:00,224.73,224.76,224.60,224.73,65270
2020/09/01,13:06:00,224.73,224.92,224.73,224.87,50968
2020/09/01,13:07:00,224.87,225.10,224.86,224.96,85834
2020/09/01,13:08:00,224.95,225.00,224.81,224.98,63344
2020/09/01,13:09:00,224.98,225.04,224.91,224.99,54978
2020/09/01,13:10:00,224.99,225.00,224.97,224.98,22319
2020/09/01,13:11:00,224.98,225.00,224.86,224.90,37890
2020/09/01,13:12:00,224.90,225.00,224.89,224.94,28815
2020/09/01,13:13:00,224.94,224.98,224.89,224.89,23323
2020/09/01,13:14:00,224.89,224.95,224.83,224.92,31984
2020/09/01,13:15:00,224.92,225.07,224.88,225.04,52237
2020/09/01,13:16:00,225.04,225.10,224.98,225.03,42549
2020/09/01,13:17:00,225.02,225.15,224.98,225.15,30940
2020/09/01,13:18:00,225.15,225.28,225.13,225.25,36867
2020/09/01,13:19:00,225.25,225.25,225.07,225.10,35317
2020/09/01,13:20:00,225.10,225.17,225.08,225.12,50953
2020/09/01,13:21:00,225.12,225.18,225.05,225.13,37903
2020/09/01,13:22:00,225.13,225.15,225.04,225.12,29778
2020/09/01,13:23:00,225.12,225.23,225.12,225.20,33725
2020/09/01,13:24:00,225.20,225.27,225.12,225.25,53324
2020/09/01,13:25:00,225.25,225.35,225.24,225.29,30739
2020/09/01,13:26:00,225.26,225.30,225.14,225.25,33553
2020/09/01,13:27:00,225.25,225.35,225.25,225.34,28286
2020/09/01,13:28:00,225.34,225.41,225.30,225.36,45928
2020/09/01,13:29:00,225.35,225.39,225.30,225.38,41122
2020/09/01,13:30:00,225.38,225.41,225.25,225.30,40020
2020/09/01,13:31:00,225.30,225.35,225.25,225.27,32171
2020/09/01,13:32:00,225.27,225.29,225.20,225.27,37580
2020/09/01,13:33:00,225.27,225.27,225.14,225.25,30728
2020/09/01,13:34:00,225.25,225.25,225.15,225.17,23978
2020/09/01,13:35:00,225.17,225.23,225.14,225.23,36222
2020/09/01,13:36:00,225.23,225.49,225.23,225.49,50212
2020/09/01,13:37:00,225.47,225.65,225.47,225.62,49400
2020/09/01,13:38:00,225.62,225.68,225.50,225.68,46962
2020/09/01,13:39:00,225.68,225.71,225.53,225.63,48242
2020/09/01,13:40:00,225.63,225.70,225.59,225.59,47560
2020/09/01,13:41:00,225.59,225.72,225.57,225.70,45398
2020/09/01,13:42:00,225.70,225.93,225.70,225.82,55080
2020/09/01,13:43:00,225.82,226.00,225.79,225.94,45700
2020/09/01,13:44:00,225.94,225.98,225.86,225.89,42244
2020/09/01,13:45:00,225.89,226.14,225.89,226.09,79874
2020/09/01,13:46:00,226.09,226.15,225.95,226.10,37551
2020/09/01,13:47:00,226.10,226.16,225.97,225.98,34296
2020/09/01,13:48:00,225.98,225.99,225.81,225.94,42278
2020/09/01,13:49:00,225.95,226.01,225.88,225.96,39058
2020/09/01,13:50:00,225.96,225.96,225.84,225.90,44070
2020/09/01,13:51:00,225.90,225.94,225.66,225.92,56222
2020/09/01,13:52:00,225.92,225.93,225.80,225.88,28346
2020/09/01,13:53:00,225.88,225.96,225.81,225.88,32053
2020/09/01,13:54:00,225.88,225.94,225.87,225.92,22391
2020/09/01,13:55:00,225.92,226.18,225.92,226.12,82139
2020/09/01,13:56:00,226.12,226.13,226.03,226.08,25513
2020/09/01,13:57:00,226.08,226.08,225.84,225.96,58223
2020/09/01,13:58:00,225.96,225.97,225.89,225.97,23855
2020/09/01,13:59:00,225.96,225.98,225.85,225.88,34722
2020/09/01,14:00:00,225.88,225.90,225.60,225.63,55919
2020/09/01,14:01:00,225.63,225.70,225.45,225.46,75196
2020/09/01,14:02:00,225.46,225.53,225.45,225.52,50584
2020/09/01,14:03:00,225.52,225.58,225.52,225.57,31358
2020/09/01,14:04:00,225.57,225.67,225.56,225.65,24958
2020/09/01,14:05:00,225.65,225.76,225.60,225.73,34446
2020/09/01,14:06:00,225.73,225.87,225.72,225.82,27468
2020/09/01,14:07:00,225.82,225.82,225.70,225.71,30728
2020/09/01,14:08:00,225.71,225.82,225.71,225.82,23476
2020/09/01,14:09:00,225.82,225.85,225.75,225.75,19052
2020/09/01,14:10:00,225.75,225.82,225.75,225.78,27539
2020/09/01,14:11:00,225.78,225.82,225.75,225.80,32222
2020/09/01,14:12:00,225.80,225.92,225.79,225.92,20708
2020/09/01,14:13:00,225.92,225.95,225.85,225.92,39620
2020/09/01,14:14:00,225.92,225.95,225.84,225.91,27547
2020/09/01,14:15:00,225.91,225.94,225.86,225.88,30193
2020/09/01,14:16:00,225.88,225.89,225.69,225.71,26116
2020/09/01,14:17:00,225.71,225.78,225.71,225.76,31748
2020/09/01,14:18:00,225.76,225.77,225.71,225.75,23138
2020/09/01,14:19:00,225.75,225.79,225.70,225.79,34653
2020/09/01,14:20:00,225.79,225.91,225.75,225.90,27681
2020/09/01,14:21:00,225.90,225.92,225.84,225.87,84884
2020/09/01,14:22:00,225.87,225.92,225.82,225.91,37663
2020/09/01,14:23:00,225.91,226.04,225.88,226.02,43176
2020/09/01,14:24:00,226.02,226.03,225.98,226.03,23729
2020/09/01,14:25:00,226.03,226.03,225.93,226.01,34795
2020/09/01,14:26:00,226.01,226.02,225.91,225.96,24955
2020/09/01,14:27:00,225.96,225.99,225.92,225.94,18068
2020/09/01,14:28:00,225.94,226.01,225.90,226.01,24351
2020/09/01,14:29:00,226.01,226.09,226.00,226.08,54363
2020/09/01,14:30:00,226.09,226.17,226.06,226.08,44037
2020/09/01,14:31:00,226.08,226.12,226.05,226.09,24658
2020/09/01,14:32:00,226.10,226.13,225.98,226.02,30521
2020/09/01,14:33:00,226.02,226.17,226.02,226.10,39071
2020/09/01,14:34:00,226.10,226.15,226.04,226.05,30644
2020/09/01,14:35:00,226.04,226.07,226.02,226.02,22614
2020/09/01,14:36:00,226.03,226.04,225.93,225.94,19450
2020/09/01,14:37:00,225.95,226.01,225.91,225.99,20728
2020/09/01,14:38:00,225.99,226.06,225.98,226.04,22933
2020/09/01,14:39:00,226.04,226.18,226.02,226.16,33183
2020/09/01,14:40:00,226.16,226.21,226.14,226.18,41139
2020/09/01,14:41:00,226.18,226.29,226.18,226.26,47826
2020/09/01,14:42:00,226.26,226.37,226.22,226.36,29874
2020/09/01,14:43:00,226.36,226.44,226.30,226.40,44368
2020/09/01,14:44:00,226.40,226.40,226.30,226.31,31752
2020/09/01,14:45:00,226.30,226.37,226.29,226.34,32471
2020/09/01,14:46:00,226.34,226.41,226.32,226.38,24635
2020/09/01,14:47:00,226.38,226.40,226.19,226.21,41162
2020/09/01,14:48:00,226.21,226.26,226.09,226.13,31063
2020/09/01,14:49:00,226.13,226.24,226.06,226.22,33674
2020/09/01,14:50:00,226.22,226.32,226.22,226.31,26429
2020/09/01,14:51:00,226.32,226.43,226.23,226.41,34291
2020/09/01,14:52:00,226.41,226.41,226.27,226.35,26496
2020/09/01,14:53:00,226.35,226.38,226.25,226.28,27355
2020/09/01,14:54:00,226.28,226.45,226.28,226.44,43051
2020/09/01,14:55:00,226.44,226.52,226.41,226.47,68109
2020/09/01,14:56:00,226.47,226.55,226.42,226.45,39345
2020/09/01,14:57:00,226.45,226.55,226.45,226.55,39926
2020/09/01,14:58:00,226.55,226.67,226.52,226.60,65742
2020/09/01,14:59:00,226.60,226.60,226.45,226.49,31954
2020/09/01,15:00:00,226.49,226.62,226.49,226.62,27019
2020/09/01,15:01:00,226.62,226.64,226.48,226.50,36354
2020/09/01,15:02:00,226.50,226.60,226.46,226.56,30692
2020/09/01,15:03:00,226.56,226.64,226.54,226.54,28241
2020/09/01,15:04:00,226.54,226.55,226.40,226.48,28027
2020/09/01,15:05:00,226.49,226.57,226.43,226.52,30176
2020/09/01,15:06:00,226.52,226.60,226.46,226.54,31985
2020/09/01,15:07:00,226.54,226.67,226.53,226.65,65821
2020/09/01,15:08:00,226.65,226.78,226.64,226.76,55288
2020/09/01,15:09:00,226.76,226.78,226.67,226.73,33289
2020/09/01,15:10:00,226.73,226.80,226.72,226.72,40953
2020/09/01,15:11:00,226.72,226.77,226.51,226.59,48276
2020/09/01,15:12:00,226.59,226.64,226.57,226.60,23593
2020/09/01,15:13:00,226.60,226.76,226.58,226.61,34144
2020/09/01,15:14:00,226.61,226.68,226.54,226.54,35664
2020/09/01,15:15:00,226.55,226.61,226.41,226.41,32809
2020/09/01,15:16:00,226.43,226.58,226.36,226.36,43279
2020/09/01,15:17:00,226.36,226.49,226.34,226.49,28224
2020/09/01,15:18:00,226.49,226.65,226.49,226.65,28576
2020/09/01,15:19:00,226.64,226.64,226.52,226.56,39015
2020/09/01,15:20:00,226.56,226.59,226.44,226.55,41726
2020/09/01,15:21:00,226.55,226.55,226.47,226.50,27123
2020/09/01,15:22:00,226.50,226.65,226.45,226.58,42709
2020/09/01,15:23:00,226.58,226.60,226.43,226.45,41726
2020/09/01,15:24:00,226.45,226.50,226.44,226.46,30762
2020/09/01,15:25:00,226.46,226.48,226.35,226.47,35961
2020/09/01,15:26:00,226.47,226.48,226.37,226.40,19967
2020/09/01,15:27:00,226.40,226.48,226.40,226.45,28189
2020/09/01,15:28:00,226.45,226.46,226.30,226.32,29551
2020/09/01,15:29:00,226.32,226.33,226.30,226.33,71705
2020/09/01,15:30:00,226.33,226.43,226.02,226.20,97185
2020/09/01,15:31:00,226.21,226.32,226.03,226.22,100222
2020/09/01,15:32:00,226.22,226.26,226.08,226.13,54375
2020/09/01,15:33:00,226.14,226.41,226.14,226.28,54549
2020/09/01,15:34:00,226.28,226.37,226.26,226.36,36745
2020/09/01,15:35:00,226.36,226.37,226.11,226.20,75717
2020/09/01,15:36:00,226.20,226.32,226.15,226.16,60824
2020/09/01,15:37:00,226.16,226.23,226.16,226.20,39071
2020/09/01,15:38:00,226.20,226.35,226.19,226.28,65097
2020/09/01,15:39:00,226.28,226.41,226.25,226.37,35667
2020/09/01,15:40:00,226.37,226.55,226.33,226.51,53803
2020/09/01,15:41:00,226.51,226.67,226.36,226.64,55011
2020/09/01,15:42:00,226.64,226.65,226.53,226.65,38594
2020/09/01,15:43:00,226.65,226.65,226.51,226.54,64213
2020/09/01,15:44:00,226.54,226.59,226.50,226.52,50234
2020/09/01,15:45:00,226.52,226.72,226.51,226.72,54995
2020/09/01,15:46:00,226.72,226.74,226.62,226.72,66713
2020/09/01,15:47:00,226.71,226.75,226.64,226.72,41028
2020/09/01,15:48:00,226.72,226.93,226.72,226.87,103092
2020/09/01,15:49:00,226.87,226.95,226.83,226.94,52019
2020/09/01,15:50:00,226.94,226.94,226.64,226.66,79335
2020/09/01,15:51:00,226.64,226.83,226.45,226.71,98120
2020/09/01,15:52:00,226.70,226.76,226.56,226.76,83205
2020/09/01,15:53:00,226.74,226.77,226.68,226.72,76779
2020/09/01,15:54:00,226.73,226.92,226.69,226.92,87607
2020/09/01,15:55:00,226.92,226.96,226.79,226.90,94213
2020/09/01,15:56:00,226.90,226.95,226.73,226.79,86471
2020/09/01,15:57:00,226.80,226.90,226.73,226.88,75152
2020/09/01,15:58:00,226.86,226.92,226.83,226.89,70731
2020/09/01,15:59:00,226.95,227.27,226.87,227.27,237121
2020/09/02,09:31:00,227.97,228.04,227.35,227.85,236220
2020/09/02,09:32:00,227.86,228.23,227.61,228.05,272651
2020/09/02,09:33:00,228.05,228.37,227.61,228.06,203714
2020/09/02,09:34:00,228.06,228.21,227.81,227.95,102860
2020/09/02,09:35:00,227.95,228.13,227.60,228.10,138099
2020/09/02,09:36:00,228.12,228.49,228.00,228.38,168165
2020/09/02,09:37:00,228.38,228.94,228.21,228.82,222383
2020/09/02,09:38:00,228.82,229.20,228.76,229.05,312649
2020/09/02,09:39:00,229.05,229.68,228.92,229.17,159669
2020/09/02,09:40:00,229.17,229.73,228.98,229.69,153009
2020/09/02,09:41:00,229.69,229.98,229.44,229.59,203413
2020/09/02,09:42:00,229.59,229.87,229.47,229.76,130756
2020/09/02,09:43:00,229.76,229.99,229.73,229.87,122701
2020/09/02,09:44:00,229.87,230.04,229.71,229.99,243593
2020/09/02,09:45:00,229.99,230.62,229.95,230.45,240430
2020/09/02,09:46:00,230.45,230.46,229.90,229.98,129163
2020/09/02,09:47:00,229.96,230.01,229.45,229.49,165135
2020/09/02,09:48:00,229.50,229.70,229.30,229.65,118068
2020/09/02,09:49:00,229.65,229.93,229.47,229.48,107773
2020/09/02,09:50:00,229.48,229.67,229.25,229.62,112673
2020/09/02,09:51:00,229.62,229.92,229.30,229.60,117229
2020/09/02,09:52:00,229.60,229.66,229.37,229.62,96785
2020/09/02,09:53:00,229.62,229.86,229.27,229.69,165140
2020/09/02,09:54:00,229.69,229.76,229.35,229.48,104879
2020/09/02,09:55:00,229.48,229.81,229.29,229.81,118221
2020/09/02,09:56:00,229.81,229.94,229.55,229.87,118731
2020/09/02,09:57:00,229.87,229.94,229.58,229.90,131442
2020/09/02,09:58:00,229.90,230.39,229.87,230.11,238270
2020/09/02,09:59:00,230.14,231.15,230.10,231.01,352607
2020/09/02,10:00:00,231.01,231.13,230.40,230.55,242873
2020/09/02,10:01:00,230.68,230.99,230.12,230.17,185528
2020/09/02,10:02:00,230.17,230.29,229.90,230.06,124454
2020/09/02,10:03:00,230.02,230.20,229.88,230.20,102618
2020/09/02,10:04:00,230.20,230.29,229.93,230.09,88713
2020/09/02,10:05:00,230.09,230.18,229.81,230.18,92622
2020/09/02,10:06:00,230.18,230.46,230.13,230.41,117579
2020/09/02,10:07:00,230.41,230.49,229.94,229.94,80326
2020/09/02,10:08:00,229.94,229.95,229.52,229.64,138769
2020/09/02,10:09:00,229.64,229.86,229.41,229.63,111038
2020/09/02,10:10:00,229.63,230.15,229.60,229.92,88745
2020/09/02,10:11:00,229.92,229.92,229.56,229.63,76394
2020/09/02,10:12:00,229.63,230.04,229.63,229.98,68736
2020/09/02,10:13:00,229.98,230.46,229.98,230.33,87135
2020/09/02,10:14:00,230.32,230.38,230.06,230.26,93164
2020/09/02,10:15:00,230.25,230.43,230.09,230.34,50546
2020/09/02,10:16:00,230.34,230.48,230.23,230.47,64160
2020/09/02,10:17:00,230.45,230.88,230.44,230.73,116255
2020/09/02,10:18:00,230.73,230.85,230.55,230.58,179225
2020/09/02,10:19:00,230.59,230.73,230.42,230.72,58215
2020/09/02,10:20:00,230.72,231.49,230.72,231.29,206317
2020/09/02,10:21:00,231.26,231.53,231.00,231.33,284780
2020/09/02,10:22:00,231.33,231.50,231.16,231.42,109057
2020/09/02,10:23:00,231.42,231.94,231.42,231.84,196520
2020/09/02,10:24:00,231.84,231.97,231.62,231.93,135460
2020/09/02,10:25:00,231.93,231.95,231.15,231.26,168418
2020/09/02,10:26:00,231.26,231.41,230.73,230.84,159860
2020/09/02,10:27:00,230.81,231.14,230.77,230.77,131038
2020/09/02,10:28:00,230.77,231.02,230.59,230.96,115313
2020/09/02,10:29:00,230.96,231.34,230.93,231.23,121332
2020/09/02,10:30:00,231.25,231.44,231.17,231.34,71930
2020/09/02,10:31:00,231.34,231.40,230.75,230.89,72431
2020/09/02,10:32:00,230.87,231.09,230.86,230.88,84953
2020/09/02,10:33:00,230.88,230.93,230.57,230.60,75361
2020/09/02,10:34:00,230.60,230.88,230.60,230.83,45627
2020/09/02,10:35:00,230.82,230.89,230.63,230.83,40577
2020/09/02,10:36:00,230.88,230.88,230.22,230.41,100134
2020/09/02,10:37:00,230.44,230.71,230.26,230.38,70991
2020/09/02,10:38:00,230.40,230.58,230.14,230.18,65178
2020/09/02,10:39:00,230.18,230.36,230.07,230.17,62866
2020/09/02,10:40:00,230.17,230.17,229.52,229.60,174824
2020/09/02,10:41:00,229.60,229.70,229.40,229.63,96048
2020/09/02,10:42:00,229.64,230.00,229.53,229.74,80569
2020/09/02,10:43:00,229.74,230.12,229.61,230.02,82397
2020/09/02,10:44:00,230.02,230.22,229.85,230.07,74419
2020/09/02,10:45:00,230.07,230.38,230.07,230.30,88673
2020/09/02,10:46:00,230.32,230.56,230.16,230.27,131836
2020/09/02,10:47:00,230.27,230.54,230.11,230.54,72983
2020/09/02,10:48:00,230.54,230.94,230.48,230.60,123653
2020/09/02,10:49:00,230.60,230.85,230.44,230.45,61700
2020/09/02,10:50:00,230.46,230.59,230.10,230.14,72295
2020/09/02,10:51:00,230.14,230.61,230.05,230.42,61822
2020/09/02,10:52:00,230.42,230.81,230.38,230.75,61428
2020/09/02,10:53:00,230.75,230.94,230.72,230.79,80478
2020/09/02,10:54:00,230.79,230.87,230.55,230.76,45684
2020/09/02,10:55:00,230.76,230.89,230.66,230.80,38090
2020/09/02,10:56:00,230.80,230.91,230.70,230.73,41206
2020/09/02,10:57:00,230.73,230.97,230.69,230.89,70793
2020/09/02,10:58:00,230.89,231.00,230.49,230.64,69721
2020/09/02,10:59:00,230.64,230.80,230.45,230.45,52239
2020/09/02,11:00:00,230.45,230.50,230.26,230.43,41756
2020/09/02,11:01:00,230.43,230.58,230.25,230.33,40292
2020/09/02,11:02:00,230.33,230.46,230.32,230.40,49716
2020/09/02,11:03:00,230.40,230.57,230.37,230.39,38399
2020/09/02,11:04:00,230.39,230.41,230.10,230.41,107204
2020/09/02,11:05:00,230.41,230.47,230.16,230.35,52562
2020/09/02,11:06:00,230.35,230.37,230.12,230.26,40817
2020/09/02,11:07:00,230.26,230.45,230.13,230.40,46850
2020/09/02,11:08:00,230.40,230.40,230.08,230.17,43292
2020/09/02,11:09:00,230.12,230.14,229.70,229.73,134521
2020/09/02,11:10:00,229.73,229.73,229.52,229.68,75868
2020/09/02,11:11:00,229.68,229.98,229.52,229.93,49423
2020/09/02,11:12:00,229.93,230.24,229.82,230.08,87831
2020/09/02,11:13:00,230.07,230.21,230.00,230.09,47506
2020/09/02,11:14:00,230.09,230.16,230.04,230.05,37135
2020/09/02,11:15:00,230.05,230.05,229.85,229.96,49931
2020/09/02,11:16:00,229.96,229.96,229.47,229.59,82802
2020/09/02,11:17:00,229.60,229.60,229.28,229.39,89779
2020/09/02,11:18:00,229.37,229.65,229.37,229.57,42413
2020/09/02,11:19:00,229.57,229.89,229.52,229.80,51069
2020/09/02,11:20:00,229.80,229.81,229.45,229.45,35167
2020/09/02,11:21:00,229.45,230.02,229.45,230.00,54494
2020/09/02,11:22:00,230.00,230.02,229.68,229.86,55866
2020/09/02,11:23:00,229.86,229.93,229.69,229.75,36275
2020/09/02,11:24:00,229.75,229.82,229.61,229.80,34326
2020/09/02,11:25:00,229.80,229.88,229.72,229.77,30207
2020/09/02,11:26:00,229.77,229.95,229.53,229.55,74323
2020/09/02,11:27:00,229.52,230.02,229.52,229.94,53520
2020/09/02,11:28:00,229.94,230.12,229.80,230.00,45829
2020/09/02,11:29:00,230.01,230.42,229.84,230.41,69018
2020/09/02,11:30:00,230.43,230.52,230.34,230.42,65929
2020/09/02,11:31:00,230.42,230.62,230.28,230.54,59984
2020/09/02,11:32:00,230.54,230.80,230.54,230.78,85046
2020/09/02,11:33:00,230.78,230.80,230.57,230.60,53822
2020/09/02,11:34:00,230.60,230.61,230.35,230.51,50548
2020/09/02,11:35:00,230.51,230.57,230.33,230.38,27368
2020/09/02,11:36:00,230.38,230.39,230.02,230.18,58375
2020/09/02,11:37:00,230.19,230.19,229.74,229.85,68586
2020/09/02,11:38:00,229.85,229.95,229.70,229.89,84830
2020/09/02,11:39:00,229.89,230.08,229.60,229.60,85849
2020/09/02,11:40:00,229.60,229.73,229.31,229.35,105325
2020/09/02,11:41:00,229.35,229.76,229.35,229.55,76352
2020/09/02,11:42:00,229.58,229.62,229.04,229.11,111272
2020/09/02,11:43:00,229.11,229.12,228.45,228.50,191958
2020/09/02,11:44:00,228.50,229.00,228.50,228.95,87987
2020/09/02,11:45:00,228.95,229.05,228.76,229.03,51438
2020/09/02,11:46:00,229.03,229.28,228.94,229.27,53114
2020/09/02,11:47:00,229.27,229.30,228.86,228.87,50111
2020/09/02,11:48:00,228.88,229.02,228.56,228.67,82797
2020/09/02,11:49:00,228.67,229.10,228.63,229.10,63585
2020/09/02,11:50:00,229.10,229.21,228.84,228.87,42237
2020/09/02,11:51:00,228.87,228.88,228.57,228.66,50967
2020/09/02,11:52:00,228.66,228.84,228.57,228.64,42793
2020/09/02,11:53:00,228.64,228.71,228.37,228.45,49429
2020/09/02,11:54:00,228.45,228.85,228.45,228.85,36330
2020/09/02,11:55:00,228.85,228.86,228.41,228.60,51381
2020/09/02,11:56:00,228.60,228.75,228.37,228.41,34383
2020/09/02,11:57:00,228.41,228.73,228.27,228.65,57905
2020/09/02,11:58:00,228.65,228.96,228.59,228.92,52110
2020/09/02,11:59:00,228.92,229.08,228.87,229.03,48194
2020/09/02,12:00:00,229.03,229.16,228.98,229.00,27380
2020/09/02,12:01:00,229.00,229.01,228.60,228.85,61717
2020/09/02,12:02:00,228.86,229.01,228.81,228.87,43367
2020/09/02,12:03:00,228.87,228.98,228.80,228.96,43399
2020/09/02,12:04:00,228.96,229.28,228.93,229.25,43635
2020/09/02,12:05:00,229.25,229.36,229.08,229.25,44363
2020/09/02,12:06:00,229.25,229.30,229.12,229.20,48870
2020/09/02,12:07:00,229.20,229.58,229.20,229.48,49164
2020/09/02,12:08:00,229.48,229.51,229.29,229.44,30361
2020/09/02,12:09:00,229.44,229.50,229.34,229.50,33900
2020/09/02,12:10:00,229.50,229.50,229.27,229.41,45454
2020/09/02,12:11:00,229.41,229.61,229.41,229.56,31913
2020/09/02,12:12:00,229.59,229.64,229.47,229.63,30978
2020/09/02,12:13:00,229.60,229.70,229.51,229.54,78236
2020/09/02,12:14:00,229.54,229.55,229.35,229.40,33535
2020/09/02,12:15:00,229.40,229.71,229.37,229.64,60898
2020/09/02,12:16:00,229.66,230.00,229.64,229.91,88766
2020/09/02,12:17:00,229.92,229.97,229.73,229.77,51231
2020/09/02,12:18:00,229.77,229.86,229.70,229.72,28897
2020/09/02,12:19:00,229.72,229.88,229.71,229.88,24371
2020/09/02,12:20:00,229.88,229.92,229.73,229.90,31043
2020/09/02,12:21:00,229.90,229.99,229.86,229.97,29327
2020/09/02,12:22:00,229.97,230.02,229.73,229.79,37898
2020/09/02,12:23:00,229.79,229.98,229.77,229.92,38836
2020/09/02,12:24:00,229.95,230.10,229.85,229.92,29395
2020/09/02,12:25:00,229.93,230.20,229.89,230.04,38603
2020/09/02,12:26:00,230.04,230.09,229.88,229.98,23718
2020/09/02,12:27:00,229.94,230.05,229.62,229.86,92164
2020/09/02,12:28:00,229.86,229.98,229.86,229.95,19063
2020/09/02,12:29:00,229.94,230.02,229.86,229.90,22215
2020/09/02,12:30:00,229.90,230.11,229.90,229.91,22313
2020/09/02,12:31:00,229.91,230.00,229.73,229.89,23853
2020/09/02,12:32:00,229.89,230.27,229.89,230.27,34726
2020/09/02,12:33:00,230.27,230.37,230.14,230.37,27756
2020/09/02,12:34:00,230.37,230.39,230.15,230.29,29710
2020/09/02,12:35:00,230.29,230.31,230.13,230.31,31193
2020/09/02,12:36:00,230.31,230.31,230.16,230.23,19298
2020/09/02,12:37:00,230.23,230.50,230.23,230.50,46806
2020/09/02,12:38:00,230.50,230.50,230.27,230.35,34845
2020/09/02,12:39:00,230.35,230.35,230.22,230.30,28584
2020/09/02,12:40:00,230.30,230.32,230.22,230.22,16373
2020/09/02,12:41:00,230.22,230.40,230.18,230.29,33647
2020/09/02,12:42:00,230.29,230.33,230.23,230.29,19498
2020/09/02,12:43:00,230.29,230.55,230.29,230.44,438189
2020/09/02,12:44:00,230.45,230.70,230.44,230.67,34820
2020/09/02,12:45:00,230.67,230.75,230.62,230.65,58837
2020/09/02,12:46:00,230.65,230.80,230.65,230.72,37875
2020/09/02,12:47:00,230.72,230.81,230.64,230.72,31967
2020/09/02,12:48:00,230.72,230.87,230.70,230.86,23530
2020/09/02,12:49:00,230.84,230.90,230.70,230.70,33302
2020/09/02,12:50:00,230.70,230.83,230.66,230.76,38155
2020/09/02,12:51:00,230.76,230.80,230.65,230.66,31915
2020/09/02,12:52:00,230.66,230.77,230.59,230.70,46760
2020/09/02,12:53:00,230.73,230.89,230.72,230.89,38044
2020/09/02,12:54:00,230.89,231.00,230.84,230.95,102409
2020/09/02,12:55:00,230.95,231.00,230.86,230.86,44591
2020/09/02,12:56:00,230.89,231.05,230.86,230.94,62167
2020/09/02,12:57:00,230.92,231.03,230.90,230.95,25699
2020/09/02,12:58:00,230.92,231.13,230.89,231.11,69569
2020/09/02,12:59:00,231.11,231.14,230.94,230.95,46994
2020/09/02,13:00:00,230.93,231.06,230.80,230.88,100535
2020/09/02,13:01:00,230.88,230.92,230.73,230.86,31814
2020/09/02,13:02:00,230.86,230.90,230.64,230.65,71688
2020/09/02,13:03:00,230.65,230.85,230.65,230.80,30668
2020/09/02,13:04:00,230.80,230.90,230.78,230.83,27784
2020/09/02,13:05:00,230.83,230.83,230.46,230.53,36705
2020/09/02,13:06:00,230.53,230.69,230.53,230.66,32394
2020/09/02,13:07:00,230.66,230.84,230.66,230.75,39076
2020/09/02,13:08:00,230.75,230.96,230.75,230.86,44317
2020/09/02,13:09:00,230.86,231.09,230.86,230.99,59983
2020/09/02,13:10:00,230.99,231.08,230.91,230.96,34325
2020/09/02,13:11:00,230.96,231.07,230.93,230.97,21734
2020/09/02,13:12:00,230.97,230.97,230.85,230.92,42581
2020/09/02,13:13:00,230.95,231.01,230.86,230.98,45768
2020/09/02,13:14:00,231.00,231.38,231.00,231.36,188944
2020/09/02,13:15:00,231.36,231.69,231.34,231.57,139972
2020/09/02,13:16:00,231.57,231.69,231.45,231.48,70586
2020/09/02,13:17:00,231.48,231.70,231.48,231.70,53211
2020/09/02,13:18:00,231.70,231.72,231.57,231.65,30852
2020/09/02,13:19:00,231.64,231.67,231.55,231.59,41969
2020/09/02,13:20:00,231.56,231.69,231.49,231.62,51103
2020/09/02,13:21:00,231.62,231.72,231.56,231.64,61216
2020/09/02,13:22:00,231.65,231.76,231.65,231.67,36155
2020/09/02,13:23:00,231.67,231.73,231.59,231.59,26637
2020/09/02,13:24:00,231.59,231.75,231.55,231.70,57036
2020/09/02,13:25:00,231.70,231.96,231.70,231.89,79389
2020/09/02,13:26:00,231.89,231.96,231.79,231.86,54016
2020/09/02,13:27:00,231.86,231.96,231.84,231.88,43537
2020/09/02,13:28:00,231.88,232.14,231.81,232.11,173497
2020/09/02,13:29:00,232.11,232.28,232.09,232.23,92395
2020/09/02,13:30:00,232.23,232.43,232.19,232.35,116054
2020/09/02,13:31:00,232.35,232.44,232.20,232.36,73570
2020/09/02,13:32:00,232.36,232.36,232.06,232.24,78285
2020/09/02,13:33:00,232.24,232.47,232.24,232.39,64804
2020/09/02,13:34:00,232.39,232.45,232.36,232.40,37207
2020/09/02,13:35:00,232.40,232.42,232.27,232.31,47156
2020/09/02,13:36:00,232.31,232.36,232.24,232.33,41368
2020/09/02,13:37:00,232.34,232.39,232.08,232.20,57272
2020/09/02,13:38:00,232.20,232.39,232.18,232.30,51435
2020/09/02,13:39:00,232.30,232.50,232.30,232.40,39277
2020/09/02,13:40:00,232.41,232.58,232.35,232.41,87162
2020/09/02,13:41:00,232.41,232.44,232.13,232.23,48956
2020/09/02,13:42:00,232.21,232.28,231.83,231.93,78887
2020/09/02,13:43:00,231.93,232.10,231.93,232.05,41017
2020/09/02,13:44:00,232.05,232.42,232.05,232.30,65613
2020/09/02,13:45:00,232.31,232.42,232.26,232.38,46857
2020/09/02,13:46:00,232.37,232.39,232.21,232.36,37838
2020/09/02,13:47:00,232.35,232.44,232.27,232.44,44386
2020/09/02,13:48:00,232.44,232.48,232.24,232.47,50807
2020/09/02,13:49:00,232.47,232.67,232.41,232.63,97487
2020/09/02,13:50:00,232.63,232.64,232.43,232.56,53125
2020/09/02,13:51:00,232.56,232.59,232.32,232.39,51154
2020/09/02,13:52:00,232.39,232.55,232.36,232.41,37518
2020/09/02,13:53:00,232.41,232.45,232.09,232.11,58499
2020/09/02,13:54:00,232.11,232.21,231.96,232.00,54247
2020/09/02,13:55:00,232.00,232.05,231.90,231.90,58547
2020/09/02,13:56:00,231.90,231.99,231.76,231.89,62799
2020/09/02,13:57:00,231.89,232.22,231.89,232.18,53059
2020/09/02,13:58:00,232.18,232.25,232.06,232.10,37960
2020/09/02,13:59:00,232.10,232.18,232.04,232.12,53635
2020/09/02,14:00:00,232.12,232.13,231.78,231.90,70445
2020/09/02,14:01:00,231.90,231.99,231.65,231.72,60497
2020/09/02,14:02:00,231.72,231.89,231.70,231.77,29070
2020/09/02,14:03:00,231.77,231.78,231.52,231.54,53403
2020/09/02,14:04:00,231.54,231.55,231.35,231.44,60977
2020/09/02,14:05:00,231.44,231.95,231.44,231.89,75368
2020/09/02,14:06:00,231.89,232.00,231.84,231.88,33212
2020/09/02,14:07:00,231.88,232.07,231.81,231.90,53896
2020/09/02,14:08:00,231.90,231.96,231.83,231.85,39212
2020/09/02,14:09:00,231.85,232.05,231.78,231.98,37977
2020/09/02,14:10:00,231.98,232.15,231.94,232.00,40206
2020/09/02,14:11:00,232.00,232.34,232.00,232.30,78949
2020/09/02,14:12:00,232.30,232.31,232.07,232.15,65830
2020/09/02,14:13:00,232.15,232.21,231.90,232.02,67988
2020/09/02,14:14:00,232.04,232.11,231.77,231.82,26127
2020/09/02,14:15:00,231.82,231.97,231.79,231.92,30039
2020/09/02,14:16:00,231.92,232.05,231.92,232.03,37185
2020/09/02,14:17:00,232.03,232.11,231.99,232.02,51684
2020/09/02,14:18:00,232.02,232.21,232.02,232.21,44716
2020/09/02,14:19:00,232.21,232.30,232.18,232.23,44620
2020/09/02,14:20:00,232.23,232.25,231.88,232.03,41852
2020/09/02,14:21:00,232.03,232.07,231.83,231.83,41488
2020/09/02,14:22:00,231.83,231.95,231.80,231.91,37019
2020/09/02,14:23:00,231.91,232.00,231.84,231.96,32129
2020/09/02,14:24:00,231.96,232.10,231.96,231.97,35302
2020/09/02,14:25:00,231.97,232.16,231.97,232.13,57773
2020/09/02,14:26:00,232.12,232.21,231.98,232.19,48620
2020/09/02,14:27:00,232.19,232.22,232.01,232.02,44199
2020/09/02,14:28:00,232.02,232.03,231.83,231.85,37140
2020/09/02,14:29:00,231.83,231.93,231.83,231.93,33292
2020/09/02,14:30:00,231.93,232.12,231.85,231.85,57775
2020/09/02,14:31:00,231.85,231.90,231.60,231.65,51202
2020/09/02,14:32:00,231.65,231.82,231.63,231.76,36627
2020/09/02,14:33:00,231.76,231.82,231.70,231.75,30293
2020/09/02,14:34:00,231.75,231.96,231.75,231.96,34439
2020/09/02,14:35:00,231.96,232.09,231.92,232.09,35633
2020/09/02,14:36:00,232.09,232.12,231.95,231.95,43022
2020/09/02,14:37:00,231.95,231.95,231.75,231.81,40237
2020/09/02,14:38:00,231.81,231.85,231.65,231.68,37479
2020/09/02,14:39:00,231.68,231.76,231.68,231.71,21562
2020/09/02,14:40:00,231.71,231.85,231.71,231.82,29275
2020/09/02,14:41:00,231.82,232.08,231.81,231.99,36637
2020/09/02,14:42:00,231.99,231.99,231.77,231.80,36704
2020/09/02,14:43:00,231.79,231.84,231.64,231.71,32730
2020/09/02,14:44:00,231.71,231.75,231.57,231.59,30739
2020/09/02,14:45:00,231.59,231.64,231.52,231.55,30356
2020/09/02,14:46:00,231.56,231.75,231.55,231.75,69073
2020/09/02,14:47:00,231.75,231.90,231.70,231.74,31192
2020/09/02,14:48:00,231.74,231.89,231.73,231.86,50178
2020/09/02,14:49:00,231.86,231.87,231.67,231.72,36838
2020/09/02,14:50:00,231.72,231.79,231.66,231.68,33400
2020/09/02,14:51:00,231.68,231.79,231.57,231.74,52195
2020/09/02,14:52:00,231.74,231.74,231.51,231.55,36606
2020/09/02,14:53:00,231.51,231.54,231.29,231.33,66716
2020/09/02,14:54:00,231.33,231.40,231.13,231.32,63701
2020/09/02,14:55:00,231.32,231.35,231.22,231.22,55942
2020/09/02,14:56:00,231.24,231.29,231.11,231.25,64270
2020/09/02,14:57:00,231.25,231.39,231.24,231.35,126827
2020/09/02,14:58:00,231.35,231.42,231.25,231.26,67871
2020/09/02,14:59:00,231.26,231.39,231.25,231.26,53236
2020/09/02,15:00:00,231.26,231.39,231.21,231.37,41128
2020/09/02,15:01:00,231.37,231.64,231.37,231.57,102607
2020/09/02,15:02:00,231.57,231.57,231.41,231.52,43210
2020/09/02,15:03:00,231.52,231.66,231.51,231.65,45251
2020/09/02,15:04:00,231.65,231.76,231.63,231.67,60426
2020/09/02,15:05:00,231.67,231.68,231.54,231.58,50565
2020/09/02,15:06:00,231.58,231.70,231.47,231.67,49008
2020/09/02,15:07:00,231.67,231.76,231.63,231.75,34786
2020/09/02,15:08:00,231.75,231.79,231.68,231.76,26042
2020/09/02,15:09:00,231.76,232.01,231.74,232.01,57937
2020/09/02,15:10:00,232.00,232.05,231.89,231.92,44584
2020/09/02,15:11:00,231.92,232.02,231.85,232.01,37262
2020/09/02,15:12:00,232.01,232.37,231.94,232.27,69079
2020/09/02,15:13:00,232.25,232.45,232.23,232.45,52358
2020/09/02,15:14:00,232.45,232.70,232.38,232.67,110358
2020/09/02,15:15:00,232.67,232.72,232.60,232.65,74300
2020/09/02,15:16:00,232.63,232.77,232.49,232.54,80468
2020/09/02,15:17:00,232.53,232.67,232.50,232.54,53492
2020/09/02,15:18:00,232.54,232.58,232.30,232.30,51158
2020/09/02,15:19:00,232.30,232.55,232.27,232.53,65607
2020/09/02,15:20:00,232.53,232.80,232.53,232.78,73914
2020/09/02,15:21:00,232.78,232.86,232.71,232.78,54664
2020/09/02,15:22:00,232.78,232.86,232.62,232.68,53371
2020/09/02,15:23:00,232.67,232.77,232.66,232.71,51801
2020/09/02,15:24:00,232.70,232.76,232.59,232.63,46973
2020/09/02,15:25:00,232.63,232.76,232.51,232.76,47546
2020/09/02,15:26:00,232.76,232.78,232.64,232.65,41628
2020/09/02,15:27:00,232.65,232.68,232.52,232.59,45640
2020/09/02,15:28:00,232.59,232.62,232.39,232.47,58641
2020/09/02,15:29:00,232.47,232.50,232.23,232.37,53400
2020/09/02,15:30:00,232.37,232.53,232.20,232.34,61013
2020/09/02,15:31:00,232.34,232.46,232.17,232.20,53060
2020/09/02,15:32:00,232.20,232.30,232.08,232.22,53487
2020/09/02,15:33:00,232.23,232.37,232.15,232.15,52135
2020/09/02,15:34:00,232.15,232.17,231.93,231.96,64419
2020/09/02,15:35:00,231.96,232.30,231.96,232.23,66453
2020/09/02,15:36:00,232.23,232.37,232.14,232.20,56517
2020/09/02,15:37:00,232.20,232.30,232.09,232.17,61618
2020/09/02,15:38:00,232.20,232.29,232.13,232.27,56636
2020/09/02,15:39:00,232.31,232.34,232.11,232.24,49638
2020/09/02,15:40:00,232.24,232.29,232.05,232.06,60764
2020/09/02,15:41:00,232.06,232.14,231.87,231.99,114901
2020/09/02,15:42:00,231.99,232.18,231.99,232.17,52903
2020/09/02,15:43:00,232.17,232.27,232.07,232.24,86749
2020/09/02,15:44:00,232.24,232.25,232.07,232.13,56903
2020/09/02,15:45:00,232.13,232.13,231.98,232.12,72235
2020/09/02,15:46:00,232.12,232.14,231.97,232.07,78683
2020/09/02,15:47:00,232.07,232.22,232.07,232.16,63400
2020/09/02,15:48:00,232.16,232.23,232.13,232.20,84078
2020/09/02,15:49:00,232.20,232.29,232.18,232.26,80258
2020/09/02,15:50:00,232.26,232.43,232.20,232.43,119032
2020/09/02,15:51:00,232.42,232.45,231.90,232.16,238498
2020/09/02,15:52:00,232.14,232.23,231.90,232.00,133704
2020/09/02,15:53:00,232.00,232.20,231.97,232.18,151533
2020/09/02,15:54:00,232.20,232.23,232.08,232.20,121246
2020/09/02,15:55:00,232.21,232.50,232.13,232.40,162808
2020/09/02,15:56:00,232.31,232.39,232.10,232.17,118191
2020/09/02,15:57:00,232.15,232.20,232.05,232.06,97279
2020/09/02,15:58:00,232.11,232.14,231.65,231.65,243286
2020/09/03,09:31:00,229.27,229.27,228.00,228.96,284906
2020/09/03,09:32:00,228.96,229.31,228.11,228.33,114591
2020/09/03,09:33:00,228.33,228.89,228.09,228.34,116920
2020/09/03,09:34:00,228.34,228.75,227.77,228.69,204009
2020/09/03,09:35:00,228.69,228.84,227.31,227.32,196574
2020/09/03,09:36:00,227.32,227.87,227.05,227.46,181027
2020/09/03,09:37:00,227.46,228.00,227.28,227.39,174672
2020/09/03,09:38:00,227.39,227.41,226.49,227.14,210666
2020/09/03,09:39:00,227.14,227.41,226.93,227.21,156742
2020/09/03,09:40:00,227.23,227.33,227.06,227.20,100992
2020/09/03,09:41:00,227.20,227.20,226.53,226.76,155821
2020/09/03,09:42:00,226.76,227.16,226.67,226.83,125524
2020/09/03,09:43:00,226.83,226.95,226.48,226.57,138365
2020/09/03,09:44:00,226.57,226.71,226.00,226.24,137911
2020/09/03,09:45:00,226.24,226.64,226.10,226.52,104216
2020/09/03,09:46:00,226.52,227.12,226.41,226.98,141075
2020/09/03,09:47:00,226.98,227.19,226.67,227.16,124461
2020/09/03,09:48:00,227.16,227.50,227.08,227.49,130425
2020/09/03,09:49:00,227.50,227.50,227.08,227.41,126646
2020/09/03,09:50:00,227.39,227.49,227.19,227.33,74480
2020/09/03,09:51:00,227.33,227.36,226.82,226.89,125500
2020/09/03,09:52:00,226.89,227.13,226.67,227.12,133352
2020/09/03,09:53:00,227.12,227.15,226.46,226.60,104590
2020/09/03,09:54:00,226.60,226.70,226.33,226.39,77105
2020/09/03,09:55:00,226.42,226.56,226.30,226.33,90082
2020/09/03,09:56:00,226.33,226.83,226.26,226.80,119957
2020/09/03,09:57:00,226.80,226.81,226.55,226.69,89377
2020/09/03,09:58:00,226.69,226.73,226.33,226.44,91649
2020/09/03,09:59:00,226.44,226.44,226.04,226.10,119457
2020/09/03,10:00:00,226.10,226.63,226.07,226.63,124782
2020/09/03,10:01:00,226.63,226.72,226.34,226.64,101509
2020/09/03,10:02:00,226.63,226.80,226.39,226.77,102694
2020/09/03,10:03:00,226.80,226.80,226.60,226.67,70262
2020/09/03,10:04:00,226.67,226.75,226.36,226.70,71738
2020/09/03,10:05:00,226.70,226.77,226.58,226.58,60179
2020/09/03,10:06:00,226.58,226.66,226.30,226.38,93356
2020/09/03,10:07:00,226.38,226.57,226.09,226.10,91798
2020/09/03,10:08:00,226.10,226.16,225.29,225.70,353765
2020/09/03,10:09:00,225.70,226.00,225.62,225.97,99575
2020/09/03,10:10:00,225.98,225.98,225.41,225.58,92114
2020/09/03,10:11:00,225.53,226.04,225.52,225.92,81267
2020/09/03,10:12:00,225.92,226.02,225.62,225.68,103487
2020/09/03,10:13:00,225.71,225.93,225.30,225.39,85959
2020/09/03,10:14:00,225.39,225.61,225.37,225.50,69433
2020/09/03,10:15:00,225.50,225.91,225.50,225.91,75718
2020/09/03,10:16:00,225.91,225.91,225.17,225.17,100304
2020/09/03,10:17:00,225.17,225.35,225.01,225.20,127487
2020/09/03,10:18:00,225.20,225.20,224.65,224.84,233513
2020/09/03,10:19:00,224.84,224.90,224.32,224.69,136877
2020/09/03,10:20:00,224.69,224.96,224.60,224.88,102252
2020/09/03,10:21:00,224.88,225.14,224.55,224.63,112144
2020/09/03,10:22:00,224.63,224.80,224.46,224.55,102437
2020/09/03,10:23:00,224.60,224.81,224.19,224.20,137008
2020/09/03,10:24:00,224.20,224.51,223.68,223.70,204979
2020/09/03,10:25:00,223.70,223.77,223.23,223.63,250754
2020/09/03,10:26:00,223.63,224.71,223.63,224.35,155343
2020/09/03,10:27:00,224.35,224.58,224.06,224.58,103143
2020/09/03,10:28:00,224.58,224.82,224.41,224.72,177680
2020/09/03,10:29:00,224.72,224.84,224.25,224.32,102034
2020/09/03,10:30:00,224.32,224.43,223.80,224.37,123408
2020/09/03,10:31:00,224.37,224.43,223.80,223.82,115970
2020/09/03,10:32:00,223.82,224.12,223.54,223.82,112946
2020/09/03,10:33:00,223.87,224.30,223.82,224.22,97152
2020/09/03,10:34:00,224.22,224.57,224.12,224.22,116456
2020/09/03,10:35:00,224.22,224.35,223.73,223.75,96914
2020/09/03,10:36:00,223.75,224.03,223.70,223.87,82293
2020/09/03,10:37:00,223.87,224.05,223.65,223.76,96620
2020/09/03,10:38:00,223.76,224.03,223.23,223.27,179252
2020/09/03,10:39:00,223.27,223.41,222.75,223.02,218287
2020/09/03,10:40:00,223.02,223.21,222.37,222.82,186428
2020/09/03,10:41:00,222.82,223.32,222.80,223.20,115109
2020/09/03,10:42:00,223.20,223.37,222.96,223.34,103230
2020/09/03,10:43:00,223.34,223.40,222.84,222.90,81425
2020/09/03,10:44:00,222.90,223.14,222.81,222.96,87225
2020/09/03,10:45:00,222.96,223.04,222.34,222.46,114446
2020/09/03,10:46:00,222.48,223.09,222.34,222.99,127209
2020/09/03,10:47:00,222.99,223.05,222.17,222.42,137691
2020/09/03,10:48:00,222.42,222.96,222.38,222.82,104972
2020/09/03,10:49:00,222.82,222.82,222.04,222.15,129620
2020/09/03,10:50:00,222.20,222.59,221.82,221.99,224977
2020/09/03,10:51:00,221.99,222.65,221.99,222.65,122619
2020/09/03,10:52:00,222.65,222.89,222.46,222.87,128474
2020/09/03,10:53:00,222.87,223.03,222.68,223.00,125031
2020/09/03,10:54:00,223.00,223.03,222.26,222.33,133003
2020/09/03,10:55:00,222.33,223.13,222.15,223.03,152736
2020/09/03,10:56:00,223.03,223.05,222.28,222.30,103096
2020/09/03,10:57:00,222.30,222.92,222.29,222.86,69903
2020/09/03,10:58:00,222.86,223.24,222.63,223.19,103063
2020/09/03,10:59:00,223.19,223.34,222.93,223.34,110075
2020/09/03,11:00:00,223.34,223.35,222.81,223.02,86840
2020/09/03,11:01:00,223.02,223.12,222.54,222.54,91354
2020/09/03,11:02:00,222.54,222.72,222.13,222.19,89845
2020/09/03,11:03:00,222.19,222.82,222.16,222.47,63531
2020/09/03,11:04:00,222.47,222.47,222.07,222.35,96727
2020/09/03,11:05:00,222.38,222.48,221.78,221.82,121061
2020/09/03,11:06:00,221.82,222.18,221.63,221.90,129183
2020/09/03,11:07:00,221.90,222.19,221.32,221.67,118926
2020/09/03,11:08:00,221.67,222.02,221.46,221.56,114623
2020/09/03,11:09:00,221.50,221.76,219.77,219.79,684203
2020/09/03,11:10:00,219.79,220.49,219.33,220.37,334061
2020/09/03,11:11:00,220.37,221.00,220.33,220.83,177600
2020/09/03,11:12:00,220.83,220.99,220.34,220.62,138166
2020/09/03,11:13:00,220.65,221.28,220.59,220.90,149232
2020/09/03,11:14:00,220.90,221.02,220.00,220.51,145791
2020/09/03,11:15:00,220.51,221.49,220.45,221.08,126627
2020/09/03,11:16:00,221.08,221.08,219.86,220.38,151078
2020/09/03,11:17:00,220.38,221.00,220.30,220.67,137263
2020/09/03,11:18:00,220.57,220.87,220.27,220.28,168818
2020/09/03,11:19:00,220.33,220.33,219.61,219.65,170656
2020/09/03,11:20:00,219.65,219.95,218.50,218.99,438289
2020/09/03,11:21:00,219.04,219.76,218.92,219.61,180655
2020/09/03,11:22:00,219.02,219.31,218.54,219.10,217851
2020/09/03,11:23:00,219.13,219.66,218.56,219.56,275471
2020/09/03,11:24:00,219.21,219.49,218.94,219.23,228599
2020/09/03,11:25:00,219.23,219.42,218.35,218.85,198211
2020/09/03,11:26:00,218.85,218.94,218.53,218.82,160708
2020/09/03,11:27:00,218.82,219.81,218.79,219.81,180240
2020/09/03,11:28:00,219.81,219.96,219.43,219.89,139296
2020/09/03,11:29:00,219.89,220.07,219.09,219.35,200168
2020/09/03,11:30:00,219.35,219.83,219.00,219.70,139713
2020/09/03,11:31:00,219.70,219.80,219.32,219.54,103476
2020/09/03,11:32:00,219.54,219.94,219.40,219.77,74206
2020/09/03,11:33:00,219.79,219.79,219.33,219.59,125569
2020/09/03,11:34:00,219.57,219.60,219.17,219.39,82379
2020/09/03,11:35:00,219.39,219.69,219.33,219.38,88606
2020/09/03,11:36:00,219.38,219.50,218.94,219.34,124922
2020/09/03,11:37:00,219.34,219.58,219.11,219.34,97075
2020/09/03,11:38:00,219.34,219.84,219.03,219.79,94281
2020/09/03,11:39:00,219.79,220.06,219.55,220.04,100201
2020/09/03,11:40:00,220.04,220.48,220.00,220.47,99734
2020/09/03,11:41:00,220.47,220.85,220.37,220.76,114063
2020/09/03,11:42:00,220.76,220.98,220.43,220.84,108672
2020/09/03,11:43:00,220.90,220.98,220.68,220.93,92058
2020/09/03,11:44:00,220.93,221.37,220.64,221.30,132549
2020/09/03,11:45:00,221.30,221.30,220.77,220.87,121466
2020/09/03,11:46:00,220.87,221.30,220.60,221.24,120600
2020/09/03,11:47:00,221.24,221.65,221.22,221.59,116219
2020/09/03,11:48:00,221.61,221.64,221.05,221.43,114892
2020/09/03,11:49:00,221.43,221.43,221.09,221.28,89890
2020/09/03,11:50:00,221.28,221.40,221.18,221.25,89993
2020/09/03,11:51:00,221.25,221.50,221.09,221.25,66075
2020/09/03,11:52:00,221.25,221.47,221.25,221.37,57309
2020/09/03,11:53:00,221.37,221.47,221.10,221.13,72942
2020/09/03,11:54:00,221.13,221.19,220.96,221.05,84462
2020/09/03,11:55:00,221.05,221.51,221.05,221.50,77481
2020/09/03,11:56:00,221.50,221.54,220.55,220.63,92168
2020/09/03,11:57:00,220.63,220.92,220.55,220.55,69686
2020/09/03,11:58:00,220.56,220.66,219.82,219.89,133669
2020/09/03,11:59:00,219.89,220.21,219.80,219.81,65950
2020/09/03,12:00:00,219.81,220.20,219.78,220.12,80047
2020/09/03,12:01:00,220.10,220.32,219.62,219.63,110638
2020/09/03,12:02:00,219.63,219.72,219.21,219.29,99719
2020/09/03,12:03:00,219.24,219.56,219.23,219.54,95563
2020/09/03,12:04:00,219.54,219.97,219.54,219.88,103711
2020/09/03,12:05:00,219.89,219.90,219.53,219.64,81653
2020/09/03,12:06:00,219.64,219.76,219.40,219.50,70189
2020/09/03,12:07:00,219.50,219.64,219.21,219.59,79579
2020/09/03,12:08:00,219.59,220.44,219.56,220.34,85647
2020/09/03,12:09:00,220.34,220.34,219.81,219.90,77145
2020/09/03,12:10:00,219.90,220.24,219.75,220.22,91514
2020/09/03,12:11:00,220.22,220.80,220.22,220.67,154048
2020/09/03,12:12:00,220.64,220.64,220.30,220.38,70620
2020/09/03,12:13:00,220.38,220.42,220.18,220.29,41021
2020/09/03,12:14:00,220.29,220.43,220.20,220.35,46666
2020/09/03,12:15:00,220.35,220.51,220.17,220.45,62999
2020/09/03,12:16:00,220.45,220.72,219.82,219.82,112752
2020/09/03,12:17:00,219.82,220.31,219.82,220.17,50801
2020/09/03,12:18:00,220.17,220.27,219.83,220.00,128975
2020/09/03,12:19:00,220.00,220.20,219.86,220.10,47174
2020/09/03,12:20:00,220.10,220.47,220.10,220.24,92590
2020/09/03,12:21:00,220.24,220.24,219.87,220.01,57376
2020/09/03,12:22:00,220.01,220.19,219.82,219.86,68041
2020/09/03,12:23:00,219.86,220.13,219.79,219.81,76715
2020/09/03,12:24:00,219.81,219.97,219.75,219.86,56299
2020/09/03,12:25:00,219.91,219.96,219.54,219.57,59505
2020/09/03,12:26:00,219.57,219.94,219.46,219.63,99373
2020/09/03,12:27:00,219.63,219.66,219.26,219.27,68032
2020/09/03,12:28:00,219.27,219.45,219.24,219.33,52764
2020/09/03,12:29:00,219.33,219.39,219.06,219.36,94911
2020/09/03,12:30:00,219.36,219.60,219.19,219.26,57914
2020/09/03,12:31:00,219.26,219.28,219.01,219.12,66235
2020/09/03,12:32:00,219.12,219.32,218.81,218.91,95100
2020/09/03,12:33:00,218.89,219.06,218.80,218.93,71780
2020/09/03,12:34:00,218.93,219.00,218.71,218.79,59015
2020/09/03,12:35:00,218.79,218.92,218.49,218.50,109786
2020/09/03,12:36:00,218.50,218.57,218.28,218.34,156517
2020/09/03,12:37:00,218.34,218.67,218.31,218.65,118525
2020/09/03,12:38:00,218.65,219.75,218.65,219.61,196303
2020/09/03,12:39:00,219.61,219.62,219.20,219.22,68946
2020/09/03,12:40:00,219.22,219.45,219.12,219.45,83852
2020/09/03,12:41:00,219.42,219.60,219.36,219.39,67325
2020/09/03,12:42:00,219.39,219.71,219.28,219.36,61261
2020/09/03,12:43:00,219.36,219.74,219.34,219.36,56802
2020/09/03,12:44:00,219.36,219.38,218.81,218.96,88379
2020/09/03,12:45:00,218.96,219.06,218.76,218.86,59590
2020/09/03,12:46:00,218.86,219.13,218.54,219.13,75775
2020/09/03,12:47:00,219.12,219.49,219.05,219.07,55276
2020/09/03,12:48:00,219.07,219.80,218.70,218.74,61067
2020/09/03,12:49:00,218.74,218.86,218.45,218.55,67987
2020/09/03,12:50:00,218.55,218.77,218.18,218.21,76330
2020/09/03,12:51:00,218.21,218.83,218.18,218.54,69025
2020/09/03,12:52:00,218.54,218.62,218.08,218.16,76933
2020/09/03,12:53:00,218.16,218.29,218.02,218.29,165193
2020/09/03,12:54:00,218.29,218.30,218.07,218.10,58344
2020/09/03,12:55:00,218.10,218.76,218.09,218.64,62620
2020/09/03,12:56:00,218.64,218.64,218.25,218.63,57827
2020/09/03,12:57:00,218.63,219.05,218.52,218.98,84186
2020/09/03,12:58:00,218.98,219.00,218.57,218.79,75488
2020/09/03,12:59:00,218.79,218.79,218.35,218.41,61626
2020/09/03,13:00:00,218.41,218.59,218.17,218.24,65392
2020/09/03,13:01:00,218.22,218.37,218.00,218.02,149472
2020/09/03,13:02:00,218.02,218.13,218.00,218.09,111267
2020/09/03,13:03:00,218.12,218.25,217.66,217.79,157515
2020/09/03,13:04:00,217.78,217.88,217.05,217.11,143437
2020/09/03,13:05:00,217.09,217.76,217.05,217.40,104924
2020/09/03,13:06:00,217.41,217.97,217.37,217.66,93017
2020/09/03,13:07:00,217.66,217.97,217.66,217.95,61604
2020/09/03,13:08:00,217.95,218.16,217.85,217.88,81344
2020/09/03,13:09:00,217.88,218.32,217.59,218.19,79224
2020/09/03,13:10:00,218.19,218.43,218.04,218.11,64697
2020/09/03,13:11:00,218.11,218.39,217.87,218.11,201968
2020/09/03,13:12:00,218.11,218.65,218.09,218.58,82781
2020/09/03,13:13:00,218.58,219.20,218.47,219.16,113781
2020/09/03,13:14:00,219.16,219.23,218.83,219.08,112187
2020/09/03,13:15:00,219.08,219.30,218.83,219.17,110523
2020/09/03,13:16:00,219.17,219.42,219.01,219.31,103432
2020/09/03,13:17:00,219.31,219.33,219.00,219.03,97617
2020/09/03,13:18:00,219.03,219.09,218.86,218.86,63374
2020/09/03,13:19:00,218.86,218.94,218.50,218.71,80587
2020/09/03,13:20:00,218.71,218.77,218.38,218.58,52061
2020/09/03,13:21:00,218.58,218.75,218.41,218.52,54934
2020/09/03,13:22:00,218.52,218.77,218.20,218.20,66659
2020/09/03,13:23:00,218.20,218.94,218.20,218.71,141569
2020/09/03,13:24:00,218.71,219.11,218.71,219.01,87950
2020/09/03,13:25:00,219.01,219.03,218.59,218.71,58000
2020/09/03,13:26:00,218.71,218.91,218.37,218.45,62132
2020/09/03,13:27:00,218.45,218.95,218.45,218.66,61407
2020/09/03,13:28:00,218.66,219.03,218.54,219.03,52420
2020/09/03,13:29:00,219.03,219.62,219.02,219.54,86938
2020/09/03,13:30:00,219.54,219.71,219.39,219.53,72523
2020/09/03,13:31:00,219.53,219.53,218.53,218.62,96837
2020/09/03,13:32:00,218.62,218.75,218.06,218.23,141075
2020/09/03,13:33:00,218.23,218.64,218.16,218.49,65019
2020/09/03,13:34:00,218.49,218.58,218.21,218.46,64870
2020/09/03,13:35:00,218.46,218.58,218.25,218.40,48835
2020/09/03,13:36:00,218.40,218.63,218.36,218.53,54714
2020/09/03,13:37:00,218.53,218.79,218.47,218.54,100121
2020/09/03,13:38:00,218.56,218.56,218.04,218.08,101697
2020/09/03,13:39:00,218.08,218.15,217.91,217.96,113319
2020/09/03,13:40:00,217.96,218.10,217.71,217.76,87262
2020/09/03,13:41:00,217.76,218.37,217.76,218.29,215973
2020/09/03,13:42:00,218.29,218.54,218.10,218.14,90791
2020/09/03,13:43:00,218.14,218.21,217.81,217.83,97496
2020/09/03,13:44:00,217.83,217.97,217.67,217.74,93012
2020/09/03,13:45:00,217.74,217.77,217.29,217.44,105215
2020/09/03,13:46:00,217.44,217.86,217.43,217.68,87453
2020/09/03,13:47:00,217.68,218.04,217.68,217.91,65266
2020/09/03,13:48:00,217.91,218.02,217.86,217.98,58318
2020/09/03,13:49:00,217.98,218.04,217.71,217.77,88297
2020/09/03,13:50:00,217.73,217.77,217.37,217.42,67699
2020/09/03,13:51:00,217.44,218.13,217.42,218.13,87877
2020/09/03,13:52:00,218.13,218.40,218.05,218.26,77470
2020/09/03,13:53:00,218.26,218.26,217.73,217.84,58158
2020/09/03,13:54:00,217.84,217.94,217.72,217.82,40367
2020/09/03,13:55:00,217.82,218.39,217.73,217.98,146895
2020/09/03,13:56:00,217.98,218.29,217.70,218.29,96591
2020/09/03,13:57:00,218.27,218.47,218.23,218.23,75972
2020/09/03,13:58:00,218.28,218.30,218.01,218.20,44007
2020/09/03,13:59:00,218.20,218.22,217.79,217.84,77251
2020/09/03,14:00:00,217.80,218.04,217.67,217.94,64553
2020/09/03,14:01:00,217.94,217.94,217.55,217.76,61603
2020/09/03,14:02:00,217.76,218.35,217.73,218.23,67014
2020/09/03,14:03:00,218.23,218.31,217.93,218.04,54433
2020/09/03,14:04:00,218.04,218.06,217.87,217.97,54041
2020/09/03,14:05:00,217.97,218.25,217.97,218.21,42038
2020/09/03,14:06:00,218.21,218.21,217.80,218.00,61607
2020/09/03,14:07:00,218.00,218.41,217.94,218.38,44378
2020/09/03,14:08:00,218.41,218.44,218.21,218.41,58310
2020/09/03,14:09:00,218.41,218.43,218.00,218.18,96504
2020/09/03,14:10:00,218.21,218.38,218.17,218.32,44122
2020/09/03,14:11:00,218.32,218.59,218.22,218.38,76512
2020/09/03,14:12:00,218.38,218.70,218.38,218.62,65394
2020/09/03,14:13:00,218.66,218.84,218.55,218.62,65539
2020/09/03,14:14:00,218.61,218.76,218.38,218.38,78853
2020/09/03,14:15:00,218.38,218.41,218.00,218.21,75836
2020/09/03,14:16:00,218.21,218.29,218.00,218.05,80450
2020/09/03,14:17:00,218.05,218.10,217.73,217.85,82590
2020/09/03,14:18:00,217.85,217.87,217.38,217.77,102048
2020/09/03,14:19:00,217.77,218.03,217.53,217.67,82257
2020/09/03,14:20:00,217.68,218.06,217.67,218.06,65555
2020/09/03,14:21:00,218.06,218.35,217.92,217.99,76387
2020/09/03,14:22:00,217.99,218.21,217.94,218.03,61912
2020/09/03,14:23:00,218.03,218.32,218.03,218.10,40331
2020/09/03,14:24:00,218.10,218.15,217.89,217.98,57408
2020/09/03,14:25:00,217.98,218.10,217.91,217.95,32265
2020/09/03,14:26:00,217.95,217.95,217.66,217.78,69431
2020/09/03,14:27:00,217.78,218.13,217.57,218.09,70037
2020/09/03,14:28:00,218.09,218.31,218.03,218.05,299750
2020/09/03,14:29:00,218.05,218.35,218.01,218.16,59037
2020/09/03,14:30:00,218.16,218.36,218.03,218.14,74625
2020/09/03,14:31:00,218.14,218.47,217.97,218.44,281645
2020/09/03,14:32:00,218.44,218.65,218.42,218.59,80565
2020/09/03,14:33:00,218.59,218.78,218.51,218.71,73121
2020/09/03,14:34:00,218.71,218.77,218.41,218.76,85952
2020/09/03,14:35:00,218.76,218.77,217.98,218.40,192993
2020/09/03,14:36:00,218.40,218.65,218.28,218.57,56901
2020/09/03,14:37:00,218.57,218.70,218.48,218.60,66454
2020/09/03,14:38:00,218.60,218.70,218.34,218.63,104291
2020/09/03,14:39:00,218.63,218.87,218.51,218.82,72476
2020/09/03,14:40:00,218.82,218.92,218.46,218.46,65768
2020/09/03,14:41:00,218.46,218.70,218.20,218.23,63245
2020/09/03,14:42:00,218.23,218.28,218.01,218.09,78213
2020/09/03,14:43:00,218.09,218.23,217.87,218.23,70746
2020/09/03,14:44:00,218.23,218.25,217.88,217.99,69273
2020/09/03,14:45:00,217.99,218.06,217.75,217.89,72114
2020/09/03,14:46:00,217.89,218.05,217.77,217.95,68748
2020/09/03,14:47:00,217.95,218.18,217.91,217.92,84342
2020/09/03,14:48:00,217.92,217.98,217.62,217.69,99480
2020/09/03,14:49:00,217.69,217.94,217.60,217.82,100757
2020/09/03,14:50:00,217.82,217.83,217.37,217.50,149064
2020/09/03,14:51:00,217.50,217.78,217.44,217.74,50593
2020/09/03,14:52:00,217.74,217.81,217.56,217.68,43683
2020/09/03,14:53:00,217.68,217.68,217.31,217.34,79438
2020/09/03,14:54:00,217.34,217.44,217.16,217.18,100640
2020/09/03,14:55:00,217.18,217.42,217.18,217.25,108490
2020/09/03,14:56:00,217.25,217.31,216.91,216.94,199893
2020/09/03,14:57:00,216.94,216.95,216.61,216.91,151655
2020/09/03,14:58:00,216.91,217.17,216.89,216.94,97632
2020/09/03,14:59:00,216.94,217.10,216.75,217.10,72565
2020/09/03,15:00:00,217.10,217.18,216.33,216.33,162078
2020/09/03,15:01:00,216.33,216.84,216.33,216.47,87682
2020/09/03,15:02:00,216.47,216.59,216.05,216.14,110238
2020/09/03,15:03:00,216.14,216.37,215.83,215.86,169658
2020/09/03,15:04:00,215.86,216.20,215.84,216.17,104531
2020/09/03,15:05:00,216.17,216.17,215.89,216.05,85920
2020/09/03,15:06:00,216.05,216.23,215.69,215.69,127449
2020/09/03,15:07:00,215.69,216.50,215.57,216.48,184826
2020/09/03,15:08:00,216.48,216.53,216.16,216.51,128376
2020/09/03,15:09:00,216.51,216.51,216.02,216.12,92715
2020/09/03,15:10:00,216.12,216.13,215.74,215.78,98313
2020/09/03,15:11:00,215.78,215.95,215.29,215.47,190499
2020/09/03,15:12:00,215.44,216.00,215.42,215.90,136363
2020/09/03,15:13:00,215.90,216.00,215.71,215.86,127275
2020/09/03,15:14:00,215.86,216.33,215.80,216.18,113451
2020/09/03,15:15:00,216.18,216.48,216.01,216.47,135358
2020/09/03,15:16:00,216.47,216.71,216.33,216.55,132143
2020/09/03,15:17:00,216.55,216.76,216.25,216.74,142602
2020/09/03,15:18:00,216.74,216.74,216.27,216.40,90945
2020/09/03,15:19:00,216.40,216.65,216.31,216.57,107895
2020/09/03,15:20:00,216.57,216.63,216.41,216.53,120278
2020/09/03,15:21:00,216.53,216.54,215.93,215.93,214192
2020/09/03,15:22:00,215.93,215.99,215.48,215.74,219421
2020/09/03,15:23:00,215.74,216.08,215.68,215.92,125246
2020/09/03,15:24:00,215.87,215.98,215.56,215.70,129695
2020/09/03,15:25:00,215.70,215.82,215.47,215.63,147815
2020/09/03,15:26:00,215.63,215.90,215.32,215.90,205233
2020/09/03,15:27:00,215.88,216.44,215.87,216.35,187712
2020/09/03,15:28:00,216.35,216.48,216.02,216.14,126515
2020/09/03,15:29:00,216.16,216.34,215.48,215.48,233428
2020/09/03,15:30:00,215.48,215.50,214.96,215.24,397376
2020/09/03,15:31:00,215.24,215.93,215.08,215.87,154588
2020/09/03,15:32:00,215.87,215.91,215.40,215.43,157641
2020/09/03,15:33:00,215.43,215.57,215.08,215.54,185630
2020/09/03,15:34:00,215.52,215.87,215.43,215.85,178230
2020/09/03,15:35:00,215.85,215.86,215.18,215.19,197649
2020/09/03,15:36:00,215.19,216.03,215.19,215.96,177631
2020/09/03,15:37:00,215.96,216.29,215.95,216.12,163037
2020/09/03,15:38:00,216.12,216.41,216.09,216.16,222417
2020/09/03,15:39:00,216.16,216.49,216.00,216.31,200462
2020/09/03,15:40:00,216.33,216.61,216.02,216.26,201987
2020/09/03,15:41:00,216.26,216.26,215.83,215.97,191605
2020/09/03,15:42:00,215.97,216.57,215.94,216.54,163768
2020/09/03,15:43:00,216.54,216.89,216.37,216.82,162648
2020/09/03,15:44:00,216.82,217.42,216.72,217.37,210941
2020/09/03,15:45:00,217.37,217.40,216.75,217.10,199654
2020/09/03,15:46:00,217.10,217.46,217.00,217.02,175518
2020/09/03,15:47:00,217.04,217.21,216.76,216.85,189236
2020/09/03,15:48:00,216.85,217.05,216.67,216.92,187308
2020/09/03,15:49:00,216.92,216.97,216.27,216.35,232056
2020/09/03,15:50:00,216.35,216.72,215.89,215.93,240529
2020/09/03,15:51:00,215.93,216.30,215.50,215.64,158416
2020/09/03,15:52:00,216.04,216.36,216.00,216.22,265833
2020/09/03,15:53:00,216.47,216.94,216.47,216.93,230795
2020/09/03,15:54:00,217.14,217.14,216.83,216.84,267756
2020/09/03,15:55:00,217.25,217.96,217.04,217.30,577435
2020/09/04,09:31:00,215.10,216.67,215.00,216.06,362364
2020/09/04,09:32:00,216.06,217.30,215.82,217.21,179845
2020/09/04,09:33:00,217.21,217.85,216.89,217.71,221633
2020/09/04,09:34:00,217.71,217.81,217.30,217.50,206858
2020/09/04,09:35:00,217.50,217.79,217.06,217.18,136542
2020/09/04,09:36:00,217.18,217.72,217.13,217.50,149144
2020/09/04,09:37:00,217.50,218.30,217.47,218.15,187600
2020/09/04,09:38:00,218.12,218.21,217.40,217.48,185234
2020/09/04,09:39:00,217.48,217.48,216.61,216.80,192757
2020/09/04,09:40:00,216.80,217.12,216.55,216.62,145633
2020/09/04,09:41:00,216.62,217.08,216.50,216.59,161402
2020/09/04,09:42:00,216.59,216.74,216.09,216.23,199519
2020/09/04,09:43:00,216.28,216.56,215.53,215.85,165419
2020/09/04,09:44:00,215.85,215.92,215.22,215.63,173963
2020/09/04,09:45:00,215.63,215.96,215.33,215.33,143243
2020/09/04,09:46:00,215.33,215.85,213.98,213.98,386450
2020/09/04,09:47:00,213.98,214.58,213.61,213.80,243012
2020/09/04,09:48:00,213.80,214.11,213.09,213.26,275187
2020/09/04,09:49:00,213.32,214.49,213.28,213.68,211124
2020/09/04,09:50:00,213.68,214.38,213.65,214.07,173075
2020/09/04,09:51:00,214.07,214.69,214.07,214.41,156705
2020/09/04,09:52:00,214.46,214.96,214.31,214.85,164516
2020/09/04,09:53:00,214.85,214.94,214.02,214.07,149156
2020/09/04,09:54:00,214.07,214.61,213.82,213.90,145999
2020/09/04,09:55:00,213.90,213.90,213.31,213.66,163248
2020/09/04,09:56:00,213.65,214.04,213.09,213.14,264757
2020/09/04,09:57:00,213.22,213.36,211.10,212.21,686172
2020/09/04,09:58:00,212.20,213.62,211.97,213.21,295873
2020/09/04,09:59:00,213.21,213.54,212.80,212.84,221896
2020/09/04,10:00:00,212.84,213.45,212.75,213.35,182667
2020/09/04,10:01:00,213.35,213.45,213.15,213.32,171793
2020/09/04,10:02:00,213.31,214.00,213.09,213.87,197083
2020/09/04,10:03:00,213.87,214.47,213.64,213.96,218916
2020/09/04,10:04:00,213.96,213.99,213.52,213.58,122981
2020/09/04,10:05:00,213.58,214.00,213.15,213.53,159514
2020/09/04,10:06:00,213.53,213.53,213.00,213.16,125955
2020/09/04,10:07:00,213.16,213.57,213.13,213.54,103538
2020/09/04,10:08:00,213.54,213.77,213.12,213.31,165465
2020/09/04,10:09:00,213.31,213.90,213.08,213.43,137938
2020/09/04,10:10:00,213.43,213.82,213.06,213.76,119945
2020/09/04,10:11:00,213.76,213.85,213.32,213.43,79592
2020/09/04,10:12:00,213.43,213.56,212.81,213.00,155955
2020/09/04,10:13:00,213.00,213.00,212.54,212.64,143840
2020/09/04,10:14:00,212.64,212.91,212.36,212.44,144675
2020/09/04,10:15:00,212.44,212.46,211.81,211.84,146802
2020/09/04,10:16:00,211.84,212.19,211.74,211.83,258101
2020/09/04,10:17:00,211.83,211.96,211.43,211.69,185019
2020/09/04,10:18:00,211.71,211.90,211.12,211.13,162450
2020/09/04,10:19:00,211.13,211.51,210.68,210.83,286105
2020/09/04,10:20:00,210.83,211.27,210.28,210.37,249581
2020/09/04,10:21:00,210.37,210.96,210.10,210.60,294676
2020/09/04,10:22:00,210.60,210.82,210.01,210.76,253722
2020/09/04,10:23:00,210.74,211.33,210.72,211.08,225078
2020/09/04,10:24:00,211.08,211.80,211.05,211.48,153217
2020/09/04,10:25:00,211.48,211.48,210.18,210.31,190473
2020/09/04,10:26:00,210.31,210.82,210.11,210.36,148328
2020/09/04,10:27:00,210.36,210.38,207.00,208.42,1432222
2020/09/04,10:28:00,208.42,209.97,208.26,209.15,289092
2020/09/04,10:29:00,209.15,209.48,208.33,208.47,176314
2020/09/04,10:30:00,208.47,208.77,208.19,208.43,246782
2020/09/04,10:31:00,208.43,209.28,208.26,209.03,227317
2020/09/04,10:32:00,209.11,209.74,208.93,209.63,192405
2020/09/04,10:33:00,209.63,209.63,208.72,208.76,171891
2020/09/04,10:34:00,208.71,209.05,208.41,208.85,172892
2020/09/04,10:35:00,208.85,209.30,208.79,209.05,167707
2020/09/04,10:36:00,209.05,209.34,208.25,208.52,175712
2020/09/04,10:37:00,208.52,208.75,207.42,207.61,207271
2020/09/04,10:38:00,207.73,207.91,207.28,207.40,250958
2020/09/04,10:39:00,207.30,207.91,207.21,207.33,174045
2020/09/04,10:40:00,208.23,208.48,207.81,208.34,383325
2020/09/04,10:41:00,208.34,208.49,207.78,207.97,231118
2020/09/04,10:42:00,207.87,208.03,207.36,207.57,219390
2020/09/04,10:43:00,207.50,207.69,206.70,206.77,294936
2020/09/04,10:44:00,206.77,206.94,206.16,206.18,231528
2020/09/04,10:45:00,206.09,206.85,205.74,205.96,267572
2020/09/04,10:46:00,205.30,206.45,205.19,206.10,322441
2020/09/04,10:47:00,206.52,206.97,206.27,206.85,269268
2020/09/04,10:48:00,206.13,207.00,206.03,206.51,257050
2020/09/04,10:49:00,206.70,206.86,206.10,206.86,189075
2020/09/04,10:50:00,206.86,207.29,206.61,207.20,234974
2020/09/04,10:51:00,207.20,207.28,206.06,207.11,179627
2020/09/04,10:52:00,207.11,207.20,206.31,206.97,215777
2020/09/04,10:53:00,206.97,208.00,206.86,207.03,189146
2020/09/04,10:54:00,207.03,207.52,207.00,207.42,138315
2020/09/04,10:55:00,207.42,208.08,207.30,208.04,222186
2020/09/04,10:56:00,208.04,208.83,207.71,208.82,165929
2020/09/04,10:57:00,208.82,208.92,208.54,208.74,177934
2020/09/04,10:58:00,208.74,208.77,208.01,208.07,148135
2020/09/04,10:59:00,208.11,208.78,208.07,208.72,137002
2020/09/04,11:00:00,208.72,210.69,208.19,208.24,132371
2020/09/04,11:01:00,208.24,208.86,208.21,208.22,139341
2020/09/04,11:02:00,208.22,208.33,207.17,207.30,203362
2020/09/04,11:03:00,207.30,207.43,206.95,207.30,166461
2020/09/04,11:04:00,207.30,207.87,207.15,207.79,91090
2020/09/04,11:05:00,207.79,207.93,207.18,207.71,119629
2020/09/04,11:06:00,207.71,207.92,207.22,207.28,108333
2020/09/04,11:07:00,207.28,207.89,207.19,207.28,96406
2020/09/04,11:08:00,207.28,207.52,207.19,207.26,168817
2020/09/04,11:09:00,207.26,207.75,207.26,207.75,86702
2020/09/04,11:10:00,207.75,207.94,207.48,207.74,76005
2020/09/04,11:11:00,207.74,208.30,207.44,208.29,165901
2020/09/04,11:12:00,208.29,208.62,207.72,208.50,232742
2020/09/04,11:13:00,208.50,208.50,207.88,208.20,129999
2020/09/04,11:14:00,208.20,208.99,208.20,208.96,120794
2020/09/04,11:15:00,208.96,209.14,208.59,208.99,131043
2020/09/04,11:16:00,208.99,209.09,208.41,208.77,117400
2020/09/04,11:17:00,208.77,208.78,208.09,208.24,181003
2020/09/04,11:18:00,208.24,208.66,207.92,208.02,124016
2020/09/04,11:19:00,208.03,208.35,207.91,208.12,120627
2020/09/04,11:20:00,208.12,209.01,207.98,208.86,100929
2020/09/04,11:21:00,208.86,209.09,208.51,208.72,123694
2020/09/04,11:22:00,208.72,209.12,208.50,208.61,93389
2020/09/04,11:23:00,208.61,208.62,208.17,208.27,107371
2020/09/04,11:24:00,208.27,208.55,207.63,208.20,160705
2020/09/04,11:25:00,208.20,208.46,207.66,207.74,121320
2020/09/04,11:26:00,207.74,207.84,207.44,207.63,173404
2020/09/04,11:27:00,207.63,207.71,207.13,207.26,124117
2020/09/04,11:28:00,207.26,207.32,207.00,207.03,156825
2020/09/04,11:29:00,207.06,207.55,207.06,207.51,115376
2020/09/04,11:30:00,207.53,208.18,207.50,208.16,141781
2020/09/04,11:31:00,208.16,208.90,208.02,208.72,99822
2020/09/04,11:32:00,208.73,208.92,208.31,208.33,91377
2020/09/04,11:33:00,208.36,208.73,208.24,208.61,76862
2020/09/04,11:34:00,208.61,208.99,208.55,208.80,79254
2020/09/04,11:35:00,208.80,209.68,208.61,209.62,199421
2020/09/04,11:36:00,209.62,209.70,209.13,209.54,83964
2020/09/04,11:37:00,209.54,210.10,209.36,210.00,184540
2020/09/04,11:38:00,210.00,210.23,209.66,210.19,137072
2020/09/04,11:39:00,210.19,210.52,210.02,210.51,139847
2020/09/04,11:40:00,210.51,210.67,210.15,210.15,118619
2020/09/04,11:41:00,210.15,210.22,209.42,210.04,139477
2020/09/04,11:42:00,210.04,210.15,209.77,209.80,88021
2020/09/04,11:43:00,209.80,209.99,209.07,209.08,99346
2020/09/04,11:44:00,209.08,210.11,209.08,210.00,155483
2020/09/04,11:45:00,210.00,210.16,208.96,209.05,104737
2020/09/04,11:46:00,209.05,210.00,209.05,209.60,95460
2020/09/04,11:47:00,209.60,209.69,209.43,209.47,66813
2020/09/04,11:48:00,209.47,210.16,209.21,209.84,105809
2020/09/04,11:49:00,209.84,210.20,209.72,209.88,79953
2020/09/04,11:50:00,209.84,210.20,209.71,210.05,75214
2020/09/04,11:51:00,210.05,210.20,209.87,210.06,122532
2020/09/04,11:52:00,210.06,210.40,210.05,210.38,73181
2020/09/04,11:53:00,210.38,210.90,210.30,210.84,93285
2020/09/04,11:54:00,210.84,210.97,210.65,210.93,95086
2020/09/04,11:55:00,210.93,210.99,210.68,210.98,80189
2020/09/04,11:56:00,210.94,211.46,210.86,211.05,129200
2020/09/04,11:57:00,211.07,211.11,210.25,210.65,142339
2020/09/04,11:58:00,210.69,210.76,210.20,210.27,63697
2020/09/04,11:59:00,210.27,211.35,210.22,211.30,76558
2020/09/04,12:00:00,211.30,211.66,211.00,211.66,117929
2020/09/04,12:01:00,211.66,211.85,211.18,211.69,113920
2020/09/04,12:02:00,211.69,211.74,211.24,211.63,105660
2020/09/04,12:03:00,211.63,211.99,211.35,211.90,133223
2020/09/04,12:04:00,211.92,212.01,211.14,211.20,119082
2020/09/04,12:05:00,211.20,212.01,211.19,211.62,139568
2020/09/04,12:06:00,211.62,211.97,211.51,211.61,73515
2020/09/04,12:07:00,211.61,211.73,210.91,211.03,73896
2020/09/04,12:08:00,211.03,211.44,210.76,210.94,133940
2020/09/04,12:09:00,210.93,211.28,210.56,211.05,114245
2020/09/04,12:10:00,211.05,211.10,210.47,210.58,79917
2020/09/04,12:11:00,210.58,211.29,210.54,211.28,78753
2020/09/04,12:12:00,211.28,211.41,210.62,210.72,125989
2020/09/04,12:13:00,210.72,210.79,210.45,210.58,112452
2020/09/04,12:14:00,210.58,210.64,210.15,210.48,94332
2020/09/04,12:15:00,210.48,211.00,210.46,210.79,72229
2020/09/04,12:16:00,210.79,211.09,210.41,210.45,93834
2020/09/04,12:17:00,210.45,210.99,210.45,210.54,75940
2020/09/04,12:18:00,210.54,210.65,210.40,210.52,85419
2020/09/04,12:19:00,210.52,210.56,209.94,210.01,112587
2020/09/04,12:20:00,210.01,210.38,209.90,210.19,73607
2020/09/04,12:21:00,210.19,210.48,210.04,210.07,104041
2020/09/04,12:22:00,210.07,210.66,210.03,210.13,88110
2020/09/04,12:23:00,210.13,210.45,210.04,210.28,121676
2020/09/04,12:24:00,210.28,210.90,210.28,210.79,60809
2020/09/04,12:25:00,210.79,210.92,210.43,210.78,44323
2020/09/04,12:26:00,210.83,211.25,210.69,211.05,70772
2020/09/04,12:27:00,211.05,211.46,210.73,211.46,51597
2020/09/04,12:28:00,211.46,211.46,210.96,211.01,72850
2020/09/04,12:29:00,211.06,211.27,210.79,211.16,60426
2020/09/04,12:30:00,211.16,211.45,211.08,211.44,67071
2020/09/04,12:31:00,211.41,211.62,211.23,211.40,93795
2020/09/04,12:32:00,211.40,211.75,211.02,211.61,78461
2020/09/04,12:33:00,211.61,212.17,211.59,212.11,123721
2020/09/04,12:34:00,212.11,212.14,211.81,211.97,100478
2020/09/04,12:35:00,211.97,212.31,211.97,212.29,89935
2020/09/04,12:36:00,212.29,212.54,212.25,212.52,112685
2020/09/04,12:37:00,212.52,212.71,212.24,212.54,139437
2020/09/04,12:38:00,212.54,212.70,212.34,212.49,120548
2020/09/04,12:39:00,212.49,212.73,212.05,212.16,115831
2020/09/04,12:40:00,212.16,212.35,211.94,212.07,110079
2020/09/04,12:41:00,212.07,212.40,212.04,212.08,75116
2020/09/04,12:42:00,212.08,212.11,211.31,211.34,93601
2020/09/04,12:43:00,211.34,211.95,211.34,211.63,138922
2020/09/04,12:44:00,211.63,212.12,211.55,211.79,118645
2020/09/04,12:45:00,211.79,211.82,211.43,211.65,111081
2020/09/04,12:46:00,211.59,211.68,211.15,211.20,97396
2020/09/04,12:47:00,211.20,211.84,211.20,211.72,85338
2020/09/04,12:48:00,211.67,212.03,211.52,211.69,86931
2020/09/04,12:49:00,211.69,212.10,211.41,211.50,92386
2020/09/04,12:50:00,211.50,211.60,211.26,211.29,96275
2020/09/04,12:51:00,211.29,211.48,211.13,211.29,67371
2020/09/04,12:52:00,211.29,211.29,210.83,210.91,112383
2020/09/04,12:53:00,210.91,211.01,210.64,210.76,60301
2020/09/04,12:54:00,210.76,211.34,210.76,211.30,78460
2020/09/04,12:55:00,211.30,211.50,211.06,211.14,67105
2020/09/04,12:56:00,211.14,211.15,210.66,210.78,73681
2020/09/04,12:57:00,210.78,210.93,210.71,210.91,38066
2020/09/04,12:58:00,210.91,211.23,210.61,210.70,72576
2020/09/04,12:59:00,210.76,211.23,210.73,211.15,37932
2020/09/04,13:00:00,211.15,211.24,210.92,211.16,46132
2020/09/04,13:01:00,211.16,211.16,210.54,210.78,48275
2020/09/04,13:02:00,210.78,210.78,210.34,210.44,59455
2020/09/04,13:03:00,210.44,210.80,210.43,210.46,44276
2020/09/04,13:04:00,210.46,210.46,210.13,210.24,50671
2020/09/04,13:05:00,210.24,210.39,209.92,209.97,82287
2020/09/04,13:06:00,209.97,210.37,209.97,210.30,59436
2020/09/04,13:07:00,210.35,210.35,209.97,210.05,68628
2020/09/04,13:08:00,210.05,210.12,209.81,210.06,64154
2020/09/04,13:09:00,210.06,210.30,209.93,210.19,49207
2020/09/04,13:10:00,210.19,210.60,210.01,210.35,61437
2020/09/04,13:11:00,210.35,210.58,210.14,210.37,75804
2020/09/04,13:12:00,210.37,210.49,210.06,210.09,45728
2020/09/04,13:13:00,210.09,210.21,209.65,209.80,71496
2020/09/04,13:14:00,209.80,210.09,209.69,209.98,39515
2020/09/04,13:15:00,209.98,210.29,209.91,210.26,45414
2020/09/04,13:16:00,210.26,210.29,209.72,209.94,66501
2020/09/04,13:17:00,209.94,209.96,209.51,209.68,59590
2020/09/04,13:18:00,209.68,209.91,209.62,209.84,85082
2020/09/04,13:19:00,209.84,209.94,209.18,209.30,83425
2020/09/04,13:20:00,209.30,209.43,208.94,208.96,92032
2020/09/04,13:21:00,208.96,209.81,208.96,209.78,56972
2020/09/04,13:22:00,209.78,209.82,209.40,209.52,47593
2020/09/04,13:23:00,209.52,209.81,209.44,209.79,40939
2020/09/04,13:24:00,209.79,209.81,209.48,209.69,62776
2020/09/04,13:25:00,209.69,209.69,209.29,209.37,48894
2020/09/04,13:26:00,209.37,209.56,209.29,209.34,36134
2020/09/04,13:27:00,209.34,209.73,209.33,209.68,34656
2020/09/04,13:28:00,209.68,209.98,209.62,209.90,50716
2020/09/04,13:29:00,209.90,209.90,209.48,209.48,39339
2020/09/04,13:30:00,209.48,209.76,209.32,209.59,47024
2020/09/04,13:31:00,209.59,209.59,209.10,209.17,67772
2020/09/04,13:32:00,209.17,209.57,209.13,209.41,51140
2020/09/04,13:33:00,209.36,209.53,209.16,209.24,59169
2020/09/04,13:34:00,209.24,209.37,209.15,209.37,45564
2020/09/04,13:35:00,209.37,209.69,209.37,209.46,47421
2020/09/04,13:36:00,209.46,209.96,209.46,209.60,62018
2020/09/04,13:37:00,209.57,209.95,209.50,209.91,36243
2020/09/04,13:38:00,209.91,210.35,209.90,210.35,45658
2020/09/04,13:39:00,210.35,210.52,210.25,210.44,69334
2020/09/04,13:40:00,210.44,210.97,210.34,210.70,70490
2020/09/04,13:41:00,210.71,211.00,210.68,210.77,52488
2020/09/04,13:42:00,210.77,210.88,210.55,210.58,53686
2020/09/04,13:43:00,210.58,210.84,210.55,210.82,39553
2020/09/04,13:44:00,210.82,210.86,210.65,210.66,34999
2020/09/04,13:45:00,210.66,210.84,210.56,210.82,39364
2020/09/04,13:46:00,210.82,211.43,210.65,211.28,80605
2020/09/04,13:47:00,211.28,211.47,210.94,211.41,58295
2020/09/04,13:48:00,211.41,211.43,211.17,211.27,52120
2020/09/04,13:49:00,211.27,211.43,211.12,211.43,40110
2020/09/04,13:50:00,211.43,211.43,211.10,211.22,60560
2020/09/04,13:51:00,211.25,211.25,210.37,210.37,74552
2020/09/04,13:52:00,210.37,210.65,210.22,210.54,45591
2020/09/04,13:53:00,210.54,210.77,210.43,210.72,61748
2020/09/04,13:54:00,210.72,210.86,210.36,210.38,38229
2020/09/04,13:55:00,210.43,211.32,210.43,211.30,60374
2020/09/04,13:56:00,211.32,211.43,211.08,211.43,52972
2020/09/04,13:57:00,211.43,211.65,211.21,211.34,52570
2020/09/04,13:58:00,211.34,211.43,211.17,211.32,48881
2020/09/04,13:59:00,211.32,211.34,210.89,210.89,46621
2020/09/04,14:00:00,210.89,211.45,210.82,211.22,47308
2020/09/04,14:01:00,211.24,211.47,210.80,211.45,52696
2020/09/04,14:02:00,211.45,211.50,210.97,210.98,386473
2020/09/04,14:03:00,210.98,211.27,210.92,210.92,47951
2020/09/04,14:04:00,210.92,211.25,210.92,211.06,50946
2020/09/04,14:05:00,211.06,211.23,210.75,210.92,77337
2020/09/04,14:06:00,210.92,211.08,210.65,210.66,55667
2020/09/04,14:07:00,210.66,210.69,210.40,210.68,44038
2020/09/04,14:08:00,210.68,211.08,210.53,211.08,44382
2020/09/04,14:09:00,211.08,211.12,210.83,211.09,42353
2020/09/04,14:10:00,211.09,211.17,210.75,210.88,40776
2020/09/04,14:11:00,210.88,210.92,210.60,210.71,32122
2020/09/04,14:12:00,210.71,210.80,210.36,210.40,40306
2020/09/04,14:13:00,210.40,210.56,210.33,210.39,45483
2020/09/04,14:14:00,210.39,210.70,210.28,210.57,36950
2020/09/04,14:15:00,210.57,210.61,210.14,210.19,36952
2020/09/04,14:16:00,210.19,210.56,210.19,210.39,45334
2020/09/04,14:17:00,210.39,210.94,210.39,210.86,39496
2020/09/04,14:18:00,210.86,211.10,210.70,211.05,39369
2020/09/04,14:19:00,211.06,211.06,210.78,210.95,35244
2020/09/04,14:20:00,210.95,211.08,210.75,210.80,47297
2020/09/04,14:21:00,210.82,210.95,210.68,210.70,57313
2020/09/04,14:22:00,210.70,210.86,210.50,210.50,41416
2020/09/04,14:23:00,210.50,211.09,210.50,210.98,43462
2020/09/04,14:24:00,210.95,211.32,210.95,211.17,46094
2020/09/04,14:25:00,211.17,211.32,211.02,211.07,42390
2020/09/04,14:26:00,211.10,211.50,211.08,211.34,69507
2020/09/04,14:27:00,211.36,211.59,211.29,211.52,48117
2020/09/04,14:28:00,211.52,211.84,211.47,211.78,57206
2020/09/04,14:29:00,211.78,211.93,211.56,211.72,69156
2020/09/04,14:30:00,211.74,211.80,211.55,211.66,76458
2020/09/04,14:31:00,211.66,211.74,211.32,211.44,54488
2020/09/04,14:32:00,211.44,211.58,211.40,211.49,56259
2020/09/04,14:33:00,211.49,211.90,211.48,211.89,44469
2020/09/04,14:34:00,211.89,211.90,211.70,211.70,58572
2020/09/04,14:35:00,211.70,211.80,211.53,211.57,42172
2020/09/04,14:36:00,211.57,211.99,211.57,211.96,49203
2020/09/04,14:37:00,211.96,212.62,211.75,212.62,172876
2020/09/04,14:38:00,212.60,212.65,212.31,212.50,71130
2020/09/04,14:39:00,212.50,212.92,212.48,212.77,92138
2020/09/04,14:40:00,212.77,213.18,212.67,213.02,137242
2020/09/04,14:41:00,213.05,213.56,212.96,213.36,119592
2020/09/04,14:42:00,213.36,213.49,213.12,213.39,66045
2020/09/04,14:43:00,213.39,214.27,213.39,213.64,94909
2020/09/04,14:44:00,213.64,213.70,213.41,213.50,90957
2020/09/04,14:45:00,213.52,213.86,213.34,213.61,84188
2020/09/04,14:46:00,213.61,214.36,213.60,214.36,124974
2020/09/04,14:47:00,214.36,214.44,213.94,214.38,104069
2020/09/04,14:48:00,214.45,214.71,214.31,214.69,130336
2020/09/04,14:49:00,214.69,214.69,213.93,213.97,118671
2020/09/04,14:50:00,213.97,214.19,213.70,213.79,78359
2020/09/04,14:51:00,213.77,214.01,213.55,213.63,104450
2020/09/04,14:52:00,213.63,214.34,213.62,214.04,87442
2020/09/04,14:53:00,214.08,214.37,214.03,214.12,75938
2020/09/04,14:54:00,214.12,214.23,213.64,213.86,100138
2020/09/04,14:55:00,213.86,213.93,213.60,213.90,96470
2020/09/04,14:56:00,213.90,214.37,213.90,214.36,110397
2020/09/04,14:57:00,214.36,214.41,214.04,214.38,79981
2020/09/04,14:58:00,214.41,214.66,214.35,214.57,87803
2020/09/04,14:59:00,214.52,215.49,214.35,215.44,332719
2020/09/04,15:00:00,215.44,216.02,215.15,215.99,398178
2020/09/04,15:01:00,215.99,216.08,215.35,215.42,292765
2020/09/04,15:02:00,215.39,215.68,214.68,214.86,199182
2020/09/04,15:03:00,214.86,215.58,214.86,215.40,127227
2020/09/04,15:04:00,215.42,215.47,214.70,215.14,119257
2020/09/04,15:05:00,215.14,215.42,215.06,215.35,126027
2020/09/04,15:06:00,215.35,215.87,215.15,215.84,236113
2020/09/04,15:07:00,215.84,216.74,215.80,216.45,307002
2020/09/04,15:08:00,216.45,217.17,216.20,217.17,326082
2020/09/04,15:09:00,217.17,217.97,216.90,217.91,313755
2020/09/04,15:10:00,217.95,217.96,217.00,217.61,329395
2020/09/04,15:11:00,217.61,217.63,216.00,216.24,247011
2020/09/04,15:12:00,216.24,216.88,216.24,216.62,178190
2020/09/04,15:13:00,216.58,216.76,215.75,215.79,191296
2020/09/04,15:14:00,215.79,216.12,215.19,215.29,159319
2020/09/04,15:15:00,215.29,215.91,215.23,215.65,169986
2020/09/04,15:16:00,215.61,216.69,215.57,216.55,168868
2020/09/04,15:17:00,216.55,216.96,216.15,216.79,185081
2020/09/04,15:18:00,216.79,217.20,216.71,217.16,261143
2020/09/04,15:19:00,217.16,217.23,216.66,216.72,147338
2020/09/04,15:20:00,216.72,216.74,216.06,216.41,146807
2020/09/04,15:21:00,216.41,216.84,216.32,216.51,113471
2020/09/04,15:22:00,216.54,216.94,216.52,216.70,110796
2020/09/04,15:23:00,216.70,217.13,216.70,217.00,124575
2020/09/04,15:24:00,217.00,217.02,216.66,216.76,90075
2020/09/04,15:25:00,216.76,217.00,216.71,216.88,103558
2020/09/04,15:26:00,216.88,216.97,216.09,216.43,154654
2020/09/04,15:27:00,216.43,217.03,216.43,216.83,102404
2020/09/04,15:28:00,216.83,217.49,216.63,217.46,165894
2020/09/04,15:29:00,217.46,218.00,217.43,217.96,178216
2020/09/04,15:30:00,218.00,218.36,217.75,217.76,265442
2020/09/04,15:31:00,217.76,217.76,217.30,217.37,114180
2020/09/04,15:32:00,217.37,217.54,217.03,217.16,115654
2020/09/04,15:33:00,217.16,217.31,216.70,216.91,133162
2020/09/04,15:34:00,216.91,217.49,216.83,216.93,113844
2020/09/04,15:35:00,216.93,217.16,216.39,217.11,153432
2020/09/04,15:36:00,217.11,217.29,216.69,216.71,86477
2020/09/04,15:37:00,216.71,216.71,215.81,215.84,156924
2020/09/04,15:38:00,215.84,215.94,215.19,215.27,144820
2020/09/04,15:39:00,215.27,215.94,215.20,215.70,122116
2020/09/04,15:40:00,215.69,216.22,215.61,215.68,131065
2020/09/04,15:41:00,215.76,216.10,215.55,215.77,90177
2020/09/04,15:42:00,215.77,216.13,215.46,215.48,102475
2020/09/04,15:43:00,215.48,215.48,215.05,215.21,126413
2020/09/04,15:44:00,215.21,215.40,215.06,215.26,104854
2020/09/04,15:45:00,215.26,215.49,215.12,215.17,86060
2020/09/04,15:46:00,215.13,215.65,215.11,215.61,144313
2020/09/04,15:47:00,215.62,216.18,215.62,216.13,138805
2020/09/04,15:48:00,216.11,216.17,215.70,215.86,132675
2020/09/04,15:49:00,215.89,215.89,214.90,215.21,221235
2020/09/04,15:50:00,215.19,215.29,214.86,214.91,97554
2020/09/04,15:51:00,214.91,215.23,214.00,214.84,185248
2020/09/04,15:52:00,215.10,215.28,214.83,215.28,164304
2020/09/04,15:53:00,215.23,215.60,214.71,214.86,168760
2020/09/04,15:54:00,214.86,215.07,214.71,214.84,126408
2020/09/04,15:55:00,214.84,215.26,214.63,214.64,171555
2020/09/04,15:56:00,214.64,215.06,214.52,215.00,175912
2020/09/04,15:57:00,214.91,214.91,214.43,214.73,203943
2020/09/04,15:58:00,214.73,215.04,214.69,214.90,163820
2020/09/04,15:59:00,214.62,215.19,214.20,214.25,342728
2020/09/08,09:31:00,206.50,206.65,205.50,205.97,706177
2020/09/08,09:32:00,205.97,207.00,205.76,206.39,415988
2020/09/08,09:33:00,206.39,206.99,206.09,206.23,331411
2020/09/08,09:34:00,206.23,207.04,206.00,206.77,321114
2020/09/08,09:35:00,206.77,207.43,206.52,206.82,295151
2020/09/08,09:36:00,206.82,207.93,206.75,207.83,285001
2020/09/08,09:37:00,207.83,208.80,207.49,208.57,273909
2020/09/08,09:38:00,208.57,208.62,207.32,207.37,239163
2020/09/08,09:39:00,207.37,207.47,206.60,207.09,253535
2020/09/08,09:40:00,207.09,207.51,206.95,207.17,169116
2020/09/08,09:41:00,207.17,207.17,205.78,205.92,275668
2020/09/08,09:42:00,205.92,206.21,205.04,205.61,380775
2020/09/08,09:43:00,205.61,206.36,205.18,205.39,277123
2020/09/08,09:44:00,205.39,205.90,205.04,205.36,205574
2020/09/08,09:45:00,205.40,206.12,205.25,206.05,212507
2020/09/08,09:46:00,206.05,206.95,205.62,206.86,221707
2020/09/08,09:47:00,207.04,207.37,206.81,207.01,263797
2020/09/08,09:48:00,207.01,207.50,206.79,206.80,205372
2020/09/08,09:49:00,206.80,206.83,206.07,206.34,191852
2020/09/08,09:50:00,206.34,206.62,205.03,206.25,180922
2020/09/08,09:51:00,206.25,206.88,205.88,206.70,169306
2020/09/08,09:52:00,206.70,207.10,206.27,207.09,158327
2020/09/08,09:53:00,207.09,207.22,206.69,207.02,110892
2020/09/08,09:54:00,207.02,207.93,206.98,207.88,181817
2020/09/08,09:55:00,207.89,207.92,207.34,207.63,150533
2020/09/08,09:56:00,207.63,207.96,207.28,207.90,136030
2020/09/08,09:57:00,207.90,208.37,207.66,207.72,161188
2020/09/08,09:58:00,207.72,208.21,207.54,208.14,114337
2020/09/08,09:59:00,208.14,208.38,207.87,208.05,150304
2020/09/08,10:00:00,208.07,208.40,207.71,207.95,174019
2020/09/08,10:01:00,207.95,208.11,207.18,207.49,166537
2020/09/08,10:02:00,207.49,207.58,207.04,207.31,154969
2020/09/08,10:03:00,207.31,207.77,207.18,207.34,175857
2020/09/08,10:04:00,207.34,207.76,207.34,207.71,127561
2020/09/08,10:05:00,207.71,208.08,207.56,207.82,115338
2020/09/08,10:06:00,207.82,208.12,207.77,207.89,114428
2020/09/08,10:07:00,207.89,207.89,207.40,207.62,124399
2020/09/08,10:08:00,207.62,208.20,207.49,208.11,102985
2020/09/08,10:09:00,208.11,209.00,208.00,208.98,192992
2020/09/08,10:10:00,208.98,208.98,208.51,208.70,111059
2020/09/08,10:11:00,208.70,208.91,208.09,208.17,121296
2020/09/08,10:12:00,208.17,208.78,208.17,208.70,171213
2020/09/08,10:13:00,208.65,208.65,208.24,208.50,103600
2020/09/08,10:14:00,208.50,208.93,208.29,208.81,119289
2020/09/08,10:15:00,208.81,209.23,208.65,209.23,183291
2020/09/08,10:16:00,209.23,209.23,208.58,208.79,201903
2020/09/08,10:17:00,208.82,209.21,208.73,209.00,127634
2020/09/08,10:18:00,209.00,209.22,208.85,209.09,159258
2020/09/08,10:19:00,209.05,209.31,208.79,208.87,114188
2020/09/08,10:20:00,208.87,209.04,208.65,208.91,115748
2020/09/08,10:21:00,208.91,209.19,208.46,208.49,115461
2020/09/08,10:22:00,208.49,208.67,208.25,208.62,112421
2020/09/08,10:23:00,208.59,209.34,208.56,209.29,116809
2020/09/08,10:24:00,209.29,209.33,208.88,208.98,92515
2020/09/08,10:25:00,209.00,209.16,208.83,208.89,90400
2020/09/08,10:26:00,208.89,209.38,208.86,209.25,105957
2020/09/08,10:27:00,209.25,209.38,208.85,209.31,134738
2020/09/08,10:28:00,209.31,209.44,209.06,209.12,89356
2020/09/08,10:29:00,209.12,209.21,208.89,209.03,115377
2020/09/08,10:30:00,209.09,209.10,208.79,209.04,104598
2020/09/08,10:31:00,209.04,209.61,208.89,209.59,117041
2020/09/08,10:32:00,209.59,210.03,209.54,209.69,219656
2020/09/08,10:33:00,209.69,209.75,209.16,209.30,120251
2020/09/08,10:34:00,209.30,209.32,208.83,208.94,133793
2020/09/08,10:35:00,208.91,209.13,208.52,208.94,154422
2020/09/08,10:36:00,208.94,209.10,208.44,208.52,153295
2020/09/08,10:37:00,208.52,208.86,208.29,208.36,134267
2020/09/08,10:38:00,208.36,208.75,208.16,208.20,116375
2020/09/08,10:39:00,208.20,208.80,208.17,208.78,90024
2020/09/08,10:40:00,208.78,209.06,208.66,208.95,70038
2020/09/08,10:41:00,208.95,209.05,208.08,208.13,115593
2020/09/08,10:42:00,208.13,208.35,207.90,208.00,148740
2020/09/08,10:43:00,208.00,208.11,207.63,207.96,136597
2020/09/08,10:44:00,207.96,208.39,207.93,208.33,84258
2020/09/08,10:45:00,208.33,208.49,207.92,208.44,94037
2020/09/08,10:46:00,208.42,208.62,208.28,208.51,152121
2020/09/08,10:47:00,208.51,208.91,208.26,208.71,112737
2020/09/08,10:48:00,208.71,208.79,208.30,208.31,63974
2020/09/08,10:49:00,208.31,208.47,207.97,208.37,85270
2020/09/08,10:50:00,208.37,208.42,208.00,208.01,83248
2020/09/08,10:51:00,208.01,208.40,207.91,208.25,84174
2020/09/08,10:52:00,208.25,208.48,208.08,208.33,93609
2020/09/08,10:53:00,208.33,208.74,208.19,208.74,96417
2020/09/08,10:54:00,208.72,208.79,208.47,208.59,89526
2020/09/08,10:55:00,208.59,208.60,208.11,208.26,69365
2020/09/08,10:56:00,208.26,208.41,207.92,208.16,84694
2020/09/08,10:57:00,208.16,208.41,208.15,208.26,72575
2020/09/08,10:58:00,208.26,208.31,207.91,208.09,95485
2020/09/08,10:59:00,208.09,208.42,208.01,208.14,88529
2020/09/08,11:00:00,208.14,208.30,207.61,207.61,101010
2020/09/08,11:01:00,207.61,207.73,206.92,207.31,181009
2020/09/08,11:02:00,207.31,208.22,207.20,208.19,96587
2020/09/08,11:03:00,208.19,208.42,207.65,207.76,79477
2020/09/08,11:04:00,207.76,208.19,207.57,207.64,77169
2020/09/08,11:05:00,207.64,207.82,207.13,207.33,88245
2020/09/08,11:06:00,207.33,207.89,207.26,207.70,63743
2020/09/08,11:07:00,207.64,207.65,207.05,207.30,103879
2020/09/08,11:08:00,207.30,207.45,206.99,207.05,93258
2020/09/08,11:09:00,207.05,207.43,206.93,207.43,77720
2020/09/08,11:10:00,207.43,207.74,207.24,207.67,73823
2020/09/08,11:11:00,207.67,208.22,207.67,208.11,122965
2020/09/08,11:12:00,208.11,208.22,207.84,207.91,80005
2020/09/08,11:13:00,207.88,208.10,207.66,207.87,68169
2020/09/08,11:14:00,207.91,208.12,207.84,207.88,65222
2020/09/08,11:15:00,207.88,207.88,207.52,207.58,86213
2020/09/08,11:16:00,207.58,208.00,207.52,207.75,82369
2020/09/08,11:17:00,207.75,207.82,207.44,207.66,64044
2020/09/08,11:18:00,207.67,207.74,207.28,207.41,85783
2020/09/08,11:19:00,207.45,207.76,207.36,207.66,81888
2020/09/08,11:20:00,207.66,207.84,207.58,207.67,77944
2020/09/08,11:21:00,207.67,207.80,206.78,206.94,147595
2020/09/08,11:22:00,206.94,207.16,206.79,206.80,80240
2020/09/08,11:23:00,206.80,207.18,206.57,207.11,137123
2020/09/08,11:24:00,207.11,207.14,206.71,206.84,59611
2020/09/08,11:25:00,206.82,206.85,206.52,206.64,72994
2020/09/08,11:26:00,206.67,206.72,206.36,206.65,121845
2020/09/08,11:27:00,206.65,207.10,206.27,206.27,116097
2020/09/08,11:28:00,206.27,206.91,206.27,206.88,107580
2020/09/08,11:29:00,206.88,206.92,206.56,206.72,137090
2020/09/08,11:30:00,206.72,207.02,206.66,206.84,70129
2020/09/08,11:31:00,206.81,207.06,206.37,206.49,75785
2020/09/08,11:32:00,206.49,206.49,205.97,206.21,215435
2020/09/08,11:33:00,206.21,206.29,205.89,206.00,165099
2020/09/08,11:34:00,206.00,206.56,205.92,206.42,98950
2020/09/08,11:35:00,206.42,206.67,206.37,206.51,116058
2020/09/08,11:36:00,206.51,206.59,205.97,206.01,127883
2020/09/08,11:37:00,206.01,206.37,205.90,206.21,91085
2020/09/08,11:38:00,206.22,206.55,206.05,206.08,74072
2020/09/08,11:39:00,206.08,206.34,206.06,206.16,78428
2020/09/08,11:40:00,206.16,206.26,205.89,206.00,111260
2020/09/08,11:41:00,206.00,206.11,205.79,205.98,88327
2020/09/08,11:42:00,205.98,206.18,205.75,205.86,88441
2020/09/08,11:43:00,205.86,206.04,205.35,205.75,167362
2020/09/08,11:44:00,205.75,205.90,205.64,205.82,118531
2020/09/08,11:45:00,205.82,206.12,205.77,205.83,95846
2020/09/08,11:46:00,205.82,206.27,205.71,206.25,85900
2020/09/08,11:47:00,206.25,206.31,205.91,206.02,68576
2020/09/08,11:48:00,206.03,206.30,206.00,206.04,119423
2020/09/08,11:49:00,206.04,206.42,205.89,206.34,73027
2020/09/08,11:50:00,206.35,206.47,206.16,206.34,69018
2020/09/08,11:51:00,206.34,206.40,205.82,206.09,67720
2020/09/08,11:52:00,206.09,206.38,205.85,205.88,82443
2020/09/08,11:53:00,205.88,205.96,205.57,205.82,82269
2020/09/08,11:54:00,205.79,205.95,205.59,205.61,72246
2020/09/08,11:55:00,205.61,205.85,205.36,205.42,98864
2020/09/08,11:56:00,205.42,205.97,205.32,205.93,78436
2020/09/08,11:57:00,205.93,206.15,205.81,206.14,60759
2020/09/08,11:58:00,206.14,206.42,206.14,206.25,94216
2020/09/08,11:59:00,206.25,206.36,206.03,206.32,60989
2020/09/08,12:00:00,206.32,206.53,206.31,206.34,75476
2020/09/08,12:01:00,206.34,206.44,206.18,206.35,65188
2020/09/08,12:02:00,206.35,206.51,206.16,206.48,66956
2020/09/08,12:03:00,206.48,206.57,206.16,206.45,66972
2020/09/08,12:04:00,206.45,206.57,206.33,206.47,73056
2020/09/08,12:05:00,206.47,206.72,206.40,206.43,66983
2020/09/08,12:06:00,206.43,206.56,206.11,206.30,66415
2020/09/08,12:07:00,206.30,206.48,206.24,206.35,70058
2020/09/08,12:08:00,206.35,206.74,206.02,206.64,90640
2020/09/08,12:09:00,206.61,206.77,206.48,206.48,73084
2020/09/08,12:10:00,206.51,206.61,206.34,206.60,54792
2020/09/08,12:11:00,206.60,206.94,206.55,206.75,87692
2020/09/08,12:12:00,206.72,206.75,206.58,206.62,49029
2020/09/08,12:13:00,206.62,206.69,206.36,206.65,94284
2020/09/08,12:14:00,206.65,206.68,206.05,206.05,76454
2020/09/08,12:15:00,206.05,206.19,205.96,206.09,97067
2020/09/08,12:16:00,206.09,206.41,206.02,206.41,72347
2020/09/08,12:17:00,206.41,206.47,205.80,205.92,111376
2020/09/08,12:18:00,205.92,206.01,205.55,205.69,227133
2020/09/08,12:19:00,205.69,205.92,205.62,205.77,68349
2020/09/08,12:20:00,205.75,205.87,205.58,205.82,82201
2020/09/08,12:21:00,205.82,205.93,205.63,205.63,85374
2020/09/08,12:22:00,205.63,205.85,205.61,205.81,60717
2020/09/08,12:23:00,205.81,206.11,205.72,206.11,98044
2020/09/08,12:24:00,206.08,206.42,206.02,206.18,364741
2020/09/08,12:25:00,206.18,206.43,206.16,206.35,67168
2020/09/08,12:26:00,206.38,206.47,206.19,206.29,57154
2020/09/08,12:27:00,206.29,206.39,206.22,206.32,35213
2020/09/08,12:28:00,206.32,206.40,206.16,206.30,50886
2020/09/08,12:29:00,206.26,206.29,205.82,205.84,68375
2020/09/08,12:30:00,205.84,205.92,205.62,205.78,81972
2020/09/08,12:31:00,205.78,205.90,205.53,205.57,71069
2020/09/08,12:32:00,205.57,205.94,205.57,205.90,60217
2020/09/08,12:33:00,205.90,206.15,205.90,205.99,322209
2020/09/08,12:34:00,205.99,206.19,205.97,206.12,49075
2020/09/08,12:35:00,206.12,206.15,205.83,205.85,43865
2020/09/08,12:36:00,205.85,205.98,205.69,205.72,52357
2020/09/08,12:37:00,205.72,205.80,205.57,205.76,49294
2020/09/08,12:38:00,205.76,206.11,205.72,206.08,41543
2020/09/08,12:39:00,206.08,206.27,205.98,206.08,66020
2020/09/08,12:40:00,206.08,206.08,205.76,205.85,39003
2020/09/08,12:41:00,205.85,205.97,205.74,205.89,50739
2020/09/08,12:42:00,205.89,205.94,205.45,205.60,86761
2020/09/08,12:43:00,205.60,205.90,205.49,205.89,50049
2020/09/08,12:44:00,205.89,206.17,205.82,206.11,58971
2020/09/08,12:45:00,206.11,206.11,205.88,206.04,62599
2020/09/08,12:46:00,206.04,206.66,205.96,206.59,81205
2020/09/08,12:47:00,206.59,206.67,206.38,206.42,82004
2020/09/08,12:48:00,206.42,206.61,206.29,206.56,52431
2020/09/08,12:49:00,206.56,206.72,206.50,206.54,46065
2020/09/08,12:50:00,206.54,206.55,206.25,206.34,39516
2020/09/08,12:51:00,206.34,206.34,206.12,206.14,35369
2020/09/08,12:52:00,206.14,206.27,206.06,206.23,53158
2020/09/08,12:53:00,206.23,206.67,206.22,206.63,49548
2020/09/08,12:54:00,206.63,207.17,206.61,207.13,136718
2020/09/08,12:55:00,207.13,207.14,206.75,206.79,50719
2020/09/08,12:56:00,206.79,206.83,206.62,206.66,44236
2020/09/08,12:57:00,206.66,206.91,206.61,206.64,47342
2020/09/08,12:58:00,206.67,206.71,206.52,206.56,62093
2020/09/08,12:59:00,206.56,206.65,206.46,206.63,41804
2020/09/08,13:00:00,206.63,206.69,206.54,206.61,34324
2020/09/08,13:01:00,206.61,206.79,206.42,206.55,75742
2020/09/08,13:02:00,206.55,206.57,206.26,206.37,49443
2020/09/08,13:03:00,206.37,206.40,206.18,206.31,39759
2020/09/08,13:04:00,206.31,206.38,206.29,206.36,34378
2020/09/08,13:05:00,206.36,206.43,206.21,206.25,40989
2020/09/08,13:06:00,206.25,206.25,205.94,206.00,96631
2020/09/08,13:07:00,206.01,206.32,205.91,206.22,66524
2020/09/08,13:08:00,206.22,206.29,206.09,206.12,42680
2020/09/08,13:09:00,206.12,206.22,206.08,206.19,55404
2020/09/08,13:10:00,206.19,206.19,205.81,205.86,109846
2020/09/08,13:11:00,205.86,206.19,205.73,206.10,106582
2020/09/08,13:12:00,206.10,206.22,205.97,206.10,86268
2020/09/08,13:13:00,206.10,206.32,206.10,206.21,59611
2020/09/08,13:14:00,206.21,206.32,206.13,206.31,29297
2020/09/08,13:15:00,206.31,206.46,206.30,206.45,42907
2020/09/08,13:16:00,206.45,206.60,206.33,206.48,56499
2020/09/08,13:17:00,206.48,206.66,206.35,206.61,39442
2020/09/08,13:18:00,206.61,206.80,206.59,206.80,61050
2020/09/08,13:19:00,206.80,206.86,206.67,206.70,53948
2020/09/08,13:20:00,206.70,206.87,206.60,206.83,55399
2020/09/08,13:21:00,206.83,206.92,206.72,206.83,43129
2020/09/08,13:22:00,206.83,206.84,206.63,206.73,39862
2020/09/08,13:23:00,206.73,206.86,206.69,206.73,56316
2020/09/08,13:24:00,206.73,206.94,206.73,206.85,59120
2020/09/08,13:25:00,206.85,207.03,206.83,206.85,71812
2020/09/08,13:26:00,206.85,206.93,206.80,206.85,44284
2020/09/08,13:27:00,206.85,207.04,206.84,206.97,36658
2020/09/08,13:28:00,206.97,206.98,206.56,206.60,83460
2020/09/08,13:29:00,206.60,206.69,206.39,206.42,55603
2020/09/08,13:30:00,206.42,206.54,206.41,206.52,32812
2020/09/08,13:31:00,206.52,206.79,206.22,206.73,72641
2020/09/08,13:32:00,206.75,206.87,206.63,206.78,40052
2020/09/08,13:33:00,206.78,206.92,206.60,206.73,51893
2020/09/08,13:34:00,206.75,206.80,206.53,206.80,44753
2020/09/08,13:35:00,206.80,207.00,206.78,206.84,50435
2020/09/08,13:36:00,206.84,206.96,206.78,206.96,142973
2020/09/08,13:37:00,206.96,207.14,206.96,207.01,56979
2020/09/08,13:38:00,207.01,207.13,206.91,206.93,42492
2020/09/08,13:39:00,206.93,206.95,206.76,206.82,50015
2020/09/08,13:40:00,206.82,207.04,206.79,206.97,45720
2020/09/08,13:41:00,206.97,207.25,206.86,207.12,59720
2020/09/08,13:42:00,207.12,207.27,207.10,207.17,58185
2020/09/08,13:43:00,207.20,207.21,207.02,207.10,53588
2020/09/08,13:44:00,207.08,207.09,206.86,206.86,56482
2020/09/08,13:45:00,206.86,206.97,206.82,206.85,43208
2020/09/08,13:46:00,206.85,207.06,206.85,207.02,53066
2020/09/08,13:47:00,207.02,207.26,206.92,207.09,41410
2020/09/08,13:48:00,207.09,207.09,206.86,206.91,44691
2020/09/08,13:49:00,206.91,207.26,206.88,207.23,53695
2020/09/08,13:50:00,207.23,207.25,207.05,207.11,37279
2020/09/08,13:51:00,207.11,207.19,206.89,206.93,45264
2020/09/08,13:52:00,206.94,207.05,206.76,207.05,91686
2020/09/08,13:53:00,207.05,207.23,207.01,207.20,35983
2020/09/08,13:54:00,207.18,207.29,207.08,207.08,56578
2020/09/08,13:55:00,207.08,207.24,207.05,207.24,60751
2020/09/08,13:56:00,207.23,207.25,207.05,207.14,131622
2020/09/08,13:57:00,207.13,207.15,206.72,206.89,65762
2020/09/08,13:58:00,206.85,206.85,206.55,206.67,62515
2020/09/08,13:59:00,206.67,206.78,206.58,206.68,42550
2020/09/08,14:00:00,206.68,206.81,206.65,206.73,47166
2020/09/08,14:01:00,206.74,207.13,206.74,207.06,55323
2020/09/08,14:02:00,207.06,207.06,206.61,206.61,74235
2020/09/08,14:03:00,206.61,206.73,206.45,206.49,83353
2020/09/08,14:04:00,206.51,206.58,206.33,206.33,75380
2020/09/08,14:05:00,206.32,206.44,206.26,206.37,57028
2020/09/08,14:06:00,206.37,206.44,206.25,206.36,43331
2020/09/08,14:07:00,206.36,206.37,206.11,206.20,40758
2020/09/08,14:08:00,206.20,206.34,206.14,206.25,41607
2020/09/08,14:09:00,206.25,206.31,206.15,206.25,31338
2020/09/08,14:10:00,206.25,206.31,206.15,206.25,43421
2020/09/08,14:11:00,206.25,206.38,206.22,206.27,37534
2020/09/08,14:12:00,206.28,206.39,206.11,206.13,69593
2020/09/08,14:13:00,206.11,206.23,206.03,206.10,44910
2020/09/08,14:14:00,206.10,206.11,205.88,205.99,78688
2020/09/08,14:15:00,205.98,206.08,205.86,205.99,62394
2020/09/08,14:16:00,205.98,206.02,205.81,205.91,55697
2020/09/08,14:17:00,205.91,205.93,205.68,205.68,58019
2020/09/08,14:18:00,205.68,205.73,205.47,205.53,97371
2020/09/08,14:19:00,205.53,205.53,205.37,205.53,83250
2020/09/08,14:20:00,205.53,205.67,205.49,205.65,60498
2020/09/08,14:21:00,205.65,205.78,205.56,205.64,67355
2020/09/08,14:22:00,205.64,205.77,205.52,205.59,48996
2020/09/08,14:23:00,205.59,205.59,205.33,205.43,71546
2020/09/08,14:24:00,205.43,205.61,205.35,205.39,63544
2020/09/08,14:25:00,205.39,205.68,205.36,205.48,58891
2020/09/08,14:26:00,205.46,205.62,205.38,205.54,75242
2020/09/08,14:27:00,205.54,205.74,205.41,205.69,78279
2020/09/08,14:28:00,205.69,205.71,205.36,205.40,43822
2020/09/08,14:29:00,205.42,205.53,205.31,205.53,60064
2020/09/08,14:30:00,205.53,205.58,205.25,205.41,82203
2020/09/08,14:31:00,205.41,205.43,205.24,205.40,56219
2020/09/08,14:32:00,205.40,205.42,205.22,205.42,63366
2020/09/08,14:33:00,205.42,205.50,205.32,205.40,54069
2020/09/08,14:34:00,205.40,205.65,205.40,205.57,58923
2020/09/08,14:35:00,205.57,205.76,205.40,205.73,84619
2020/09/08,14:36:00,205.72,205.72,205.46,205.56,61885
2020/09/08,14:37:00,205.56,205.76,205.48,205.52,91919
2020/09/08,14:38:00,205.52,205.55,205.10,205.28,115483
2020/09/08,14:39:00,205.28,205.45,205.17,205.45,123355
2020/09/08,14:40:00,205.45,205.51,205.19,205.34,77584
2020/09/08,14:41:00,205.34,205.37,205.04,205.18,112396
2020/09/08,14:42:00,205.20,205.26,205.05,205.05,48289
2020/09/08,14:43:00,205.04,205.05,204.20,204.68,644769
2020/09/08,14:44:00,204.68,204.80,204.47,204.51,117344
2020/09/08,14:45:00,204.48,204.48,203.89,203.98,260881
2020/09/08,14:46:00,203.98,204.43,203.92,204.40,130811
2020/09/08,14:47:00,204.40,204.45,204.09,204.15,85410
2020/09/08,14:48:00,204.13,204.20,203.77,203.81,116961
2020/09/08,14:49:00,203.81,204.37,203.80,204.37,123142
2020/09/08,14:50:00,204.37,204.48,204.01,204.01,121891
2020/09/08,14:51:00,204.01,204.23,203.84,203.91,91905
2020/09/08,14:52:00,203.91,204.05,203.40,203.46,260818
2020/09/08,14:53:00,203.42,203.79,203.40,203.56,138829
2020/09/08,14:54:00,203.56,203.64,203.33,203.62,116453
2020/09/08,14:55:00,203.62,203.91,203.38,203.86,118516
2020/09/08,14:56:00,203.86,204.02,203.58,203.95,130033
2020/09/08,14:57:00,203.95,204.20,203.84,204.16,88997
2020/09/08,14:58:00,204.16,204.46,204.06,204.45,136543
2020/09/08,14:59:00,204.45,204.65,204.29,204.60,92713
2020/09/08,15:00:00,204.60,204.60,204.10,204.24,82315
2020/09/08,15:01:00,204.24,204.27,204.00,204.16,63927
2020/09/08,15:02:00,204.16,204.19,203.87,203.89,71778
2020/09/08,15:03:00,203.89,203.96,203.66,203.71,97198
2020/09/08,15:04:00,203.71,203.93,203.63,203.70,76726
2020/09/08,15:05:00,203.70,203.73,203.34,203.37,114028
2020/09/08,15:06:00,203.37,203.71,203.34,203.66,101473
2020/09/08,15:07:00,203.67,203.67,203.22,203.28,92177
2020/09/08,15:08:00,203.28,203.71,203.20,203.65,110245
2020/09/08,15:09:00,203.65,203.99,203.35,203.92,117431
2020/09/08,15:10:00,203.92,204.03,203.64,204.01,125857
2020/09/08,15:11:00,204.01,204.54,203.89,204.52,146442
2020/09/08,15:12:00,204.52,204.75,204.34,204.70,139932
2020/09/08,15:13:00,204.70,204.70,204.14,204.50,75239
2020/09/08,15:14:00,204.50,204.50,204.06,204.27,78922
2020/09/08,15:15:00,204.27,204.46,204.06,204.32,87414
2020/09/08,15:16:00,204.32,204.34,203.98,204.10,92605
2020/09/08,15:17:00,204.10,204.36,203.80,204.34,103813
2020/09/08,15:18:00,204.34,204.82,204.25,204.32,143990
2020/09/08,15:19:00,204.32,204.49,204.10,204.40,105903
2020/09/08,15:20:00,204.40,204.68,204.26,204.35,91562
2020/09/08,15:21:00,204.35,204.52,204.15,204.31,86433
2020/09/08,15:22:00,204.31,204.72,204.18,204.62,94680
2020/09/08,15:23:00,204.62,204.79,204.52,204.57,78532
2020/09/08,15:24:00,204.54,204.69,204.54,204.61,76684
2020/09/08,15:25:00,204.61,204.76,204.36,204.56,121003
2020/09/08,15:26:00,204.56,204.80,204.30,204.49,101663
2020/09/08,15:27:00,204.49,204.57,204.40,204.54,72664
2020/09/08,15:28:00,204.54,204.81,204.52,204.77,96056
2020/09/08,15:29:00,204.77,205.09,204.75,205.08,132708
2020/09/08,15:30:00,205.09,205.10,204.82,204.97,87789
2020/09/08,15:31:00,204.97,205.31,204.80,205.17,113090
2020/09/08,15:32:00,205.17,205.24,204.67,204.79,95482
2020/09/08,15:33:00,204.79,205.24,204.77,204.98,85813
2020/09/08,15:34:00,204.98,205.06,204.83,204.90,78138
2020/09/08,15:35:00,204.90,205.03,204.19,204.22,151264
2020/09/08,15:36:00,204.22,204.74,204.22,204.67,107339
2020/09/08,15:37:00,204.67,204.98,204.57,204.87,124295
2020/09/08,15:38:00,204.87,204.93,204.65,204.74,74880
2020/09/08,15:39:00,204.74,204.76,204.29,204.35,110059
2020/09/08,15:40:00,204.35,204.53,204.06,204.30,125291
2020/09/08,15:41:00,204.30,204.50,203.95,203.97,187237
2020/09/08,15:42:00,203.97,204.34,203.91,204.20,148230
2020/09/08,15:43:00,204.19,204.28,203.83,204.03,139136
2020/09/08,15:44:00,204.03,204.51,203.96,204.43,138410
2020/09/08,15:45:00,204.43,204.43,203.78,203.80,129574
2020/09/08,15:46:00,203.78,203.96,203.42,203.66,223629
2020/09/08,15:47:00,203.63,203.72,203.13,203.18,191877
2020/09/08,15:48:00,203.18,203.39,202.79,202.80,315503
2020/09/08,15:49:00,202.88,203.53,202.82,203.28,267119
2020/09/08,15:50:00,203.28,203.76,203.17,203.71,144515
2020/09/08,15:51:00,203.68,203.68,203.17,203.36,177406
2020/09/08,15:52:00,203.42,203.49,202.94,202.97,190951
2020/09/08,15:53:00,202.96,203.26,202.87,203.22,323570
2020/09/08,15:54:00,203.34,203.34,202.96,203.09,238898
2020/09/08,15:55:00,203.11,203.66,203.06,203.66,204088
2020/09/08,15:56:00,203.28,203.32,203.02,203.09,288676
2020/09/08,15:57:00,202.99,203.24,202.61,202.66,538272
2020/09/09,09:31:00,207.60,208.94,207.55,208.94,538134
2020/09/09,09:32:00,208.94,208.95,207.20,208.09,340395
2020/09/09,09:33:00,208.05,208.48,207.31,207.98,278522
2020/09/09,09:34:00,207.98,208.05,206.88,207.41,272907
2020/09/09,09:35:00,207.41,208.80,207.40,208.18,333677
2020/09/09,09:36:00,208.18,208.92,208.11,208.60,380366
2020/09/09,09:37:00,208.60,208.72,207.98,208.24,225097
2020/09/09,09:38:00,208.26,208.74,208.09,208.55,210930
2020/09/09,09:39:00,208.55,208.55,207.13,207.27,242421
2020/09/09,09:40:00,207.25,207.48,206.70,206.86,217804
2020/09/09,09:41:00,206.84,207.41,206.73,206.89,214076
2020/09/09,09:42:00,206.88,207.62,206.83,207.48,160204
2020/09/09,09:43:00,207.48,207.98,207.48,207.86,155868
2020/09/09,09:44:00,207.86,208.27,207.80,208.01,196245
2020/09/09,09:45:00,208.01,208.04,207.59,207.87,157714
2020/09/09,09:46:00,207.87,208.42,207.20,207.28,181045
2020/09/09,09:47:00,207.28,207.93,207.28,207.76,104498
2020/09/09,09:48:00,207.76,207.95,207.48,207.66,114823
2020/09/09,09:49:00,207.66,208.00,207.36,207.44,99259
2020/09/09,09:50:00,207.44,207.51,207.19,207.40,114042
2020/09/09,09:51:00,207.40,207.63,207.24,207.29,135145
2020/09/09,09:52:00,207.29,207.48,206.84,207.37,234312
2020/09/09,09:53:00,207.37,207.74,207.32,207.66,158038
2020/09/09,09:54:00,207.67,208.22,207.50,208.20,240069
2020/09/09,09:55:00,208.20,208.71,208.15,208.62,194543
2020/09/09,09:56:00,208.62,209.32,208.45,209.10,296576
2020/09/09,09:57:00,209.14,209.55,208.94,209.45,239207
2020/09/09,09:58:00,209.45,209.47,208.95,209.20,186247
2020/09/09,09:59:00,209.20,209.88,209.20,209.81,207816
2020/09/09,10:00:00,209.80,209.89,209.40,209.86,188190
2020/09/09,10:01:00,209.86,210.42,209.76,210.42,276983
2020/09/09,10:02:00,210.42,210.78,210.26,210.52,308519
2020/09/09,10:03:00,210.57,210.72,210.16,210.31,202097
2020/09/09,10:04:00,210.31,210.34,209.62,210.01,178364
2020/09/09,10:05:00,210.01,210.01,209.41,209.67,121800
2020/09/09,10:06:00,209.61,210.08,209.58,209.88,143987
2020/09/09,10:07:00,209.88,210.04,209.67,210.03,136708
2020/09/09,10:08:00,210.03,210.32,209.95,210.17,146131
2020/09/09,10:09:00,210.17,210.65,210.12,210.55,149071
2020/09/09,10:10:00,210.61,210.61,209.91,210.08,186324
2020/09/09,10:11:00,210.08,210.46,210.03,210.15,118043
2020/09/09,10:12:00,210.18,210.27,209.51,209.76,162043
2020/09/09,10:13:00,209.74,209.90,209.54,209.66,103012
2020/09/09,10:14:00,209.66,209.96,209.45,209.93,148238
2020/09/09,10:15:00,209.93,210.15,209.68,209.75,108734
2020/09/09,10:16:00,209.75,210.38,209.69,210.05,165858
2020/09/09,10:17:00,210.00,210.31,209.91,210.31,119657
2020/09/09,10:18:00,210.31,210.62,210.05,210.58,208507
2020/09/09,10:19:00,210.58,210.58,210.24,210.54,125893
2020/09/09,10:20:00,210.54,210.78,210.24,210.24,185562
2020/09/09,10:21:00,210.24,210.60,209.99,210.50,145880
2020/09/09,10:22:00,210.50,210.66,210.28,210.37,104672
2020/09/09,10:23:00,210.37,210.43,210.10,210.32,85793
2020/09/09,10:24:00,210.32,210.40,210.09,210.15,81332
2020/09/09,10:25:00,210.15,210.40,210.13,210.28,109326
2020/09/09,10:26:00,210.28,211.33,210.28,211.15,283808
2020/09/09,10:27:00,211.15,211.45,210.89,211.32,162605
2020/09/09,10:28:00,211.32,211.50,211.16,211.46,128821
2020/09/09,10:29:00,211.47,211.51,211.25,211.50,128202
2020/09/09,10:30:00,211.50,211.57,211.07,211.09,174631
2020/09/09,10:31:00,211.09,211.58,211.07,211.28,127074
2020/09/09,10:32:00,211.28,211.43,211.11,211.22,96580
2020/09/09,10:33:00,211.19,211.44,211.05,211.32,88540
2020/09/09,10:34:00,211.32,211.38,210.89,210.94,91792
2020/09/09,10:35:00,210.94,211.35,210.92,211.23,107644
2020/09/09,10:36:00,211.23,211.42,211.14,211.24,95064
2020/09/09,10:37:00,211.24,211.50,211.15,211.40,97859
2020/09/09,10:38:00,211.40,211.56,211.21,211.41,64237
2020/09/09,10:39:00,211.41,211.79,211.34,211.77,89989
2020/09/09,10:40:00,211.77,211.80,211.54,211.65,81520
2020/09/09,10:41:00,211.65,211.73,211.43,211.70,93057
2020/09/09,10:42:00,211.70,212.06,211.70,211.86,168902
2020/09/09,10:43:00,211.86,211.89,211.49,211.51,103220
2020/09/09,10:44:00,211.51,211.52,210.92,211.02,117121
2020/09/09,10:45:00,211.02,211.22,210.95,210.99,72947
2020/09/09,10:46:00,211.02,211.47,210.96,211.41,59552
2020/09/09,10:47:00,211.41,211.57,211.17,211.51,53907
2020/09/09,10:48:00,211.50,211.82,211.46,211.71,67277
2020/09/09,10:49:00,211.71,211.87,211.26,211.53,91797
2020/09/09,10:50:00,211.53,211.54,211.23,211.35,62818
2020/09/09,10:51:00,211.35,211.78,211.34,211.46,63782
2020/09/09,10:52:00,211.46,211.54,211.28,211.38,62582
2020/09/09,10:53:00,211.38,211.45,211.02,211.05,87921
2020/09/09,10:54:00,211.05,211.43,211.03,211.30,93192
2020/09/09,10:55:00,211.26,211.50,211.23,211.41,66163
2020/09/09,10:56:00,211.41,211.48,211.33,211.43,39645
2020/09/09,10:57:00,211.42,211.48,211.25,211.27,67598
2020/09/09,10:58:00,211.27,211.37,211.15,211.30,48378
2020/09/09,10:59:00,211.30,211.45,211.25,211.34,67435
2020/09/09,11:00:00,211.34,211.42,211.03,211.11,60129
2020/09/09,11:01:00,211.11,211.48,211.11,211.45,74641
2020/09/09,11:02:00,211.45,211.54,211.38,211.50,70420
2020/09/09,11:03:00,211.50,211.69,211.43,211.66,66787
2020/09/09,11:04:00,211.66,211.78,211.53,211.73,48119
2020/09/09,11:05:00,211.73,211.74,211.48,211.61,59760
2020/09/09,11:06:00,211.60,211.63,211.36,211.52,64534
2020/09/09,11:07:00,211.52,211.55,211.33,211.33,30130
2020/09/09,11:08:00,211.33,211.43,211.22,211.26,62750
2020/09/09,11:09:00,211.27,211.31,210.65,210.79,114754
2020/09/09,11:10:00,210.79,210.80,210.18,210.29,115149
2020/09/09,11:11:00,210.29,210.49,209.90,209.90,152626
2020/09/09,11:12:00,209.90,210.32,209.83,210.16,102672
2020/09/09,11:13:00,210.16,210.63,210.14,210.62,69908
2020/09/09,11:14:00,210.63,210.71,210.40,210.62,88468
2020/09/09,11:15:00,210.62,210.71,210.44,210.64,51353
2020/09/09,11:16:00,210.64,210.78,210.55,210.71,58388
2020/09/09,11:17:00,210.71,210.89,210.61,210.64,60265
2020/09/09,11:18:00,210.64,210.64,210.02,210.20,115893
2020/09/09,11:19:00,210.20,210.41,210.20,210.31,51972
2020/09/09,11:20:00,210.31,210.44,210.18,210.42,45303
2020/09/09,11:21:00,210.43,210.45,210.19,210.34,53225
2020/09/09,11:22:00,210.34,210.71,210.34,210.67,74368
2020/09/09,11:23:00,210.67,210.73,210.42,210.66,58544
2020/09/09,11:24:00,210.66,210.76,210.51,210.73,52631
2020/09/09,11:25:00,210.73,210.73,210.50,210.56,48276
2020/09/09,11:26:00,210.56,210.72,210.45,210.70,55479
2020/09/09,11:27:00,210.69,210.70,210.41,210.41,49959
2020/09/09,11:28:00,210.42,210.56,210.29,210.56,49371
2020/09/09,11:29:00,210.56,210.59,210.39,210.39,51382
2020/09/09,11:30:00,210.39,210.49,210.21,210.35,42989
2020/09/09,11:31:00,210.35,210.49,210.33,210.37,34671
2020/09/09,11:32:00,210.39,210.39,210.04,210.31,70047
2020/09/09,11:33:00,210.31,210.49,210.29,210.40,50907
2020/09/09,11:34:00,210.42,210.75,210.35,210.69,90811
2020/09/09,11:35:00,210.70,210.99,210.69,210.92,123621
2020/09/09,11:36:00,210.92,211.36,210.86,211.30,106148
2020/09/09,11:37:00,211.30,211.32,211.08,211.13,64494
2020/09/09,11:38:00,211.13,211.14,210.91,211.00,86854
2020/09/09,11:39:00,211.00,211.12,210.98,211.04,46372
2020/09/09,11:40:00,211.06,211.10,210.97,211.05,61645
2020/09/09,11:41:00,211.05,211.08,210.93,211.02,48401
2020/09/09,11:42:00,211.02,211.06,210.92,211.02,44338
2020/09/09,11:43:00,211.02,211.08,210.81,210.86,56781
2020/09/09,11:44:00,210.86,211.01,210.81,211.01,55626
2020/09/09,11:45:00,211.01,211.25,210.98,211.19,59007
2020/09/09,11:46:00,211.17,211.29,211.11,211.12,37578
2020/09/09,11:47:00,211.12,211.23,211.02,211.23,53379
2020/09/09,11:48:00,211.23,211.46,211.21,211.40,61351
2020/09/09,11:49:00,211.40,211.55,211.39,211.45,50715
2020/09/09,11:50:00,211.45,211.64,211.45,211.64,61777
2020/09/09,11:51:00,211.64,211.86,211.60,211.66,90632
2020/09/09,11:52:00,211.66,211.83,211.61,211.62,56721
2020/09/09,11:53:00,211.62,211.80,211.60,211.75,38832
2020/09/09,11:54:00,211.75,211.77,211.52,211.73,76320
2020/09/09,11:55:00,211.73,211.78,211.61,211.62,53576
2020/09/09,11:56:00,211.59,211.79,211.59,211.69,126906
2020/09/09,11:57:00,211.69,211.77,211.57,211.65,125083
2020/09/09,11:58:00,211.65,211.65,211.45,211.55,44304
2020/09/09,11:59:00,211.56,211.60,211.45,211.53,38912
2020/09/09,12:00:00,211.51,211.86,211.48,211.85,56126
2020/09/09,12:01:00,211.85,212.02,211.80,211.92,104718
2020/09/09,12:02:00,211.92,211.97,211.83,211.93,47746
2020/09/09,12:03:00,211.93,212.27,211.91,212.11,140269
2020/09/09,12:04:00,212.11,212.25,212.01,212.11,60997
2020/09/09,12:05:00,212.11,212.11,211.95,212.08,64096
2020/09/09,12:06:00,212.08,212.08,211.92,212.02,34001
2020/09/09,12:07:00,212.02,212.14,212.02,212.06,35559
2020/09/09,12:08:00,212.06,212.08,211.85,212.03,43616
2020/09/09,12:09:00,212.03,212.15,211.94,212.11,47308
2020/09/09,12:10:00,212.11,212.20,212.04,212.13,49196
2020/09/09,12:11:00,212.13,212.20,212.11,212.16,44599
2020/09/09,12:12:00,212.16,212.20,212.10,212.12,47949
2020/09/09,12:13:00,212.12,212.20,212.05,212.11,47112
2020/09/09,12:14:00,212.11,212.23,212.02,212.07,57508
2020/09/09,12:15:00,212.07,212.20,211.99,212.18,48510
2020/09/09,12:16:00,212.18,212.20,211.96,212.12,50576
2020/09/09,12:17:00,212.13,212.23,212.01,212.21,56922
2020/09/09,12:18:00,212.21,212.25,212.04,212.12,41225
2020/09/09,12:19:00,212.12,212.21,212.06,212.20,22120
2020/09/09,12:20:00,212.20,212.36,212.20,212.32,56783
2020/09/09,12:21:00,212.32,212.41,212.27,212.29,46047
2020/09/09,12:22:00,212.29,212.39,212.23,212.30,44358
2020/09/09,12:23:00,212.30,212.39,212.24,212.32,47178
2020/09/09,12:24:00,212.33,212.34,212.07,212.11,54786
2020/09/09,12:25:00,212.11,212.24,212.10,212.13,69611
2020/09/09,12:26:00,212.13,212.27,212.13,212.17,89201
2020/09/09,12:27:00,212.16,212.44,212.16,212.43,42981
2020/09/09,12:28:00,212.43,212.49,212.32,212.38,48813
2020/09/09,12:29:00,212.38,212.44,212.23,212.28,44024
2020/09/09,12:30:00,212.28,212.40,212.20,212.27,31099
2020/09/09,12:31:00,212.27,212.51,212.27,212.45,48263
2020/09/09,12:32:00,212.45,212.48,212.33,212.40,26289
2020/09/09,12:33:00,212.40,212.55,212.38,212.55,36724
2020/09/09,12:34:00,212.55,212.55,212.38,212.44,31181
2020/09/09,12:35:00,212.44,212.48,212.29,212.48,51384
2020/09/09,12:36:00,212.48,212.58,212.43,212.56,51684
2020/09/09,12:37:00,212.57,212.62,212.42,212.58,50753
2020/09/09,12:38:00,212.58,212.60,212.49,212.52,42837
2020/09/09,12:39:00,212.52,212.65,212.50,212.64,49158
2020/09/09,12:40:00,212.64,212.68,212.52,212.58,40116
2020/09/09,12:41:00,212.58,212.77,212.57,212.72,44662
2020/09/09,12:42:00,212.73,212.79,212.66,212.76,55797
2020/09/09,12:43:00,212.76,212.77,212.61,212.74,39895
2020/09/09,12:44:00,212.73,212.82,212.72,212.75,65535
2020/09/09,12:45:00,212.78,213.09,212.76,213.06,99612
2020/09/09,12:46:00,213.06,213.07,212.86,212.92,58906
2020/09/09,12:47:00,212.92,213.08,212.85,212.93,52220
2020/09/09,12:48:00,212.93,213.29,212.89,213.27,62724
2020/09/09,12:49:00,213.27,213.44,213.20,213.21,78523
2020/09/09,12:50:00,213.21,213.31,213.16,213.26,94949
2020/09/09,12:51:00,213.26,213.43,213.20,213.38,61139
2020/09/09,12:52:00,213.38,213.40,213.29,213.38,60929
2020/09/09,12:53:00,213.38,213.46,213.29,213.44,80147
2020/09/09,12:54:00,213.43,213.45,213.24,213.33,93471
2020/09/09,12:55:00,213.33,213.35,212.98,213.01,126256
2020/09/09,12:56:00,213.01,213.25,212.97,213.24,76737
2020/09/09,12:57:00,213.24,213.39,213.24,213.36,61544
2020/09/09,12:58:00,213.36,213.48,213.28,213.44,64494
2020/09/09,12:59:00,213.44,213.49,213.27,213.36,49736
2020/09/09,13:00:00,213.36,213.46,213.29,213.34,43720
2020/09/09,13:01:00,213.34,213.52,213.34,213.38,43480
2020/09/09,13:02:00,213.38,213.49,213.33,213.40,46721
2020/09/09,13:03:00,213.40,213.43,213.30,213.33,38547
2020/09/09,13:04:00,213.33,213.59,213.33,213.56,84427
2020/09/09,13:05:00,213.56,213.60,213.44,213.55,44819
2020/09/09,13:06:00,213.55,213.55,213.36,213.39,40797
2020/09/09,13:07:00,213.39,213.44,213.24,213.38,48105
2020/09/09,13:08:00,213.40,213.43,213.29,213.37,52705
2020/09/09,13:09:00,213.37,213.43,213.29,213.40,37052
2020/09/09,13:10:00,213.39,213.43,213.33,213.41,39217
2020/09/09,13:11:00,213.41,213.51,213.37,213.37,72342
2020/09/09,13:12:00,213.37,213.62,213.27,213.62,49825
2020/09/09,13:13:00,213.62,213.89,213.61,213.87,80716
2020/09/09,13:14:00,213.87,213.93,213.71,213.79,86181
2020/09/09,13:15:00,213.79,213.90,213.76,213.83,49699
2020/09/09,13:16:00,213.83,213.84,213.57,213.67,91800
2020/09/09,13:17:00,213.67,213.80,213.66,213.70,71458
2020/09/09,13:18:00,213.70,213.79,213.62,213.62,85461
2020/09/09,13:19:00,213.61,213.61,212.99,213.13,160757
2020/09/09,13:20:00,213.13,213.17,212.81,212.87,88818
2020/09/09,13:21:00,212.87,213.10,212.86,213.10,60897
2020/09/09,13:22:00,213.10,213.29,213.08,213.18,69475
2020/09/09,13:23:00,213.18,213.28,213.05,213.11,44562
2020/09/09,13:24:00,213.11,213.26,213.11,213.14,49565
2020/09/09,13:25:00,213.16,213.41,213.16,213.37,55133
2020/09/09,13:26:00,213.37,213.39,213.27,213.35,41323
2020/09/09,13:27:00,213.35,213.47,213.27,213.43,51232
2020/09/09,13:28:00,213.45,213.60,213.39,213.42,59694
2020/09/09,13:29:00,213.42,213.58,213.41,213.56,47186
2020/09/09,13:30:00,213.56,213.60,213.14,213.20,70912
2020/09/09,13:31:00,213.20,213.42,213.06,213.08,55057
2020/09/09,13:32:00,213.08,213.14,212.71,212.87,120189
2020/09/09,13:33:00,212.87,213.00,212.81,212.85,51350
2020/09/09,13:34:00,212.85,213.07,212.84,213.03,48741
2020/09/09,13:35:00,213.03,213.04,212.88,213.04,45462
2020/09/09,13:36:00,213.04,213.24,213.00,213.10,65153
2020/09/09,13:37:00,213.10,213.14,212.97,213.10,43275
2020/09/09,13:38:00,213.08,213.24,213.01,213.11,33871
2020/09/09,13:39:00,213.11,213.13,212.72,212.77,57241
2020/09/09,13:40:00,212.79,212.87,212.67,212.73,59968
2020/09/09,13:41:00,212.73,212.93,212.73,212.85,40355
2020/09/09,13:42:00,212.85,212.85,212.43,212.44,60893
2020/09/09,13:43:00,212.44,212.49,212.29,212.48,74183
2020/09/09,13:44:00,212.48,212.50,212.31,212.35,56500
2020/09/09,13:45:00,212.35,212.39,212.30,212.31,66668
2020/09/09,13:46:00,212.31,212.39,212.31,212.38,59535
2020/09/09,13:47:00,212.38,212.52,212.31,212.37,56135
2020/09/09,13:48:00,212.37,212.47,212.20,212.44,60469
2020/09/09,13:49:00,212.44,212.50,212.33,212.49,42281
2020/09/09,13:50:00,212.49,212.93,212.47,212.88,73710
2020/09/09,13:51:00,212.88,212.93,212.70,212.72,57988
2020/09/09,13:52:00,212.72,212.98,212.65,212.92,55888
2020/09/09,13:53:00,212.90,212.90,212.65,212.68,46177
2020/09/09,13:54:00,212.68,213.01,212.68,212.99,45363
2020/09/09,13:55:00,212.99,213.18,212.92,213.16,62417
2020/09/09,13:56:00,213.16,213.19,212.96,213.01,44983
2020/09/09,13:57:00,213.01,213.16,212.88,213.09,46193
2020/09/09,13:58:00,213.07,213.11,212.74,212.81,48072
2020/09/09,13:59:00,212.81,212.92,212.50,212.59,45083
2020/09/09,14:00:00,212.58,212.71,212.34,212.49,63100
2020/09/09,14:01:00,212.51,212.61,212.34,212.44,43093
2020/09/09,14:02:00,212.44,212.53,212.28,212.30,55666
2020/09/09,14:03:00,212.30,212.43,212.23,212.28,41269
2020/09/09,14:04:00,212.28,212.41,212.19,212.24,35974
2020/09/09,14:05:00,212.24,212.34,212.00,212.14,76482
2020/09/09,14:06:00,212.14,212.35,212.08,212.35,67374
2020/09/09,14:07:00,212.30,212.48,212.26,212.47,67467
2020/09/09,14:08:00,212.47,212.66,212.42,212.49,48469
2020/09/09,14:09:00,212.49,212.63,212.45,212.62,34066
2020/09/09,14:10:00,212.62,212.62,212.29,212.43,37844
2020/09/09,14:11:00,212.43,212.52,212.39,212.52,41151
2020/09/09,14:12:00,212.52,212.68,212.47,212.63,48413
2020/09/09,14:13:00,212.63,212.81,212.60,212.77,46777
2020/09/09,14:14:00,212.77,212.79,212.61,212.67,42143
2020/09/09,14:15:00,212.67,212.68,212.53,212.66,53850
2020/09/09,14:16:00,212.67,212.78,212.67,212.73,39973
2020/09/09,14:17:00,212.73,212.89,212.63,212.82,42338
2020/09/09,14:18:00,212.84,213.06,212.80,213.01,74713
2020/09/09,14:19:00,213.01,213.15,212.91,213.11,55276
2020/09/09,14:20:00,213.09,213.19,213.01,213.09,52363
2020/09/09,14:21:00,213.09,213.09,212.91,212.98,34418
2020/09/09,14:22:00,212.98,213.11,212.92,213.00,39415
2020/09/09,14:23:00,213.00,213.02,212.86,213.00,41287
2020/09/09,14:24:00,212.99,213.03,212.88,212.96,24366
2020/09/09,14:25:00,212.96,213.00,212.81,212.97,24244
2020/09/09,14:26:00,212.97,213.12,212.96,212.99,46996
2020/09/09,14:27:00,213.01,213.02,212.65,212.78,47783
2020/09/09,14:28:00,212.78,212.81,212.42,212.45,63119
2020/09/09,14:29:00,212.45,212.70,212.45,212.70,39614
2020/09/09,14:30:00,212.70,212.70,212.59,212.60,26397
2020/09/09,14:31:00,212.60,212.95,212.60,212.90,35014
2020/09/09,14:32:00,212.90,213.09,212.87,213.09,53537
2020/09/09,14:33:00,213.09,213.19,212.99,213.07,43477
2020/09/09,14:34:00,213.06,213.20,213.03,213.17,41507
2020/09/09,14:35:00,213.17,213.25,213.09,213.20,61032
2020/09/09,14:36:00,213.19,213.38,213.08,213.38,76808
2020/09/09,14:37:00,213.36,213.44,213.28,213.31,49660
2020/09/09,14:38:00,213.31,213.32,213.24,213.30,28107
2020/09/09,14:39:00,213.30,213.34,213.23,213.32,30271
2020/09/09,14:40:00,213.31,213.47,213.31,213.40,39221
2020/09/09,14:41:00,213.40,213.45,213.30,213.40,36601
2020/09/09,14:42:00,213.40,213.56,213.40,213.56,53298
2020/09/09,14:43:00,213.56,213.57,213.41,213.52,42688
2020/09/09,14:44:00,213.52,213.64,213.45,213.58,62128
2020/09/09,14:45:00,213.58,213.61,213.47,213.56,33560
2020/09/09,14:46:00,213.56,213.64,213.53,213.54,41140
2020/09/09,14:47:00,213.54,213.57,213.23,213.31,59648
2020/09/09,14:48:00,213.31,213.38,213.12,213.13,57581
2020/09/09,14:49:00,213.13,213.27,213.09,213.12,52401
2020/09/09,14:50:00,213.12,213.24,213.05,213.08,39798
2020/09/09,14:51:00,213.08,213.29,212.93,213.16,56039
2020/09/09,14:52:00,213.14,213.22,213.06,213.15,28048
2020/09/09,14:53:00,213.17,213.32,213.17,213.29,35535
2020/09/09,14:54:00,213.29,213.53,213.29,213.46,54108
2020/09/09,14:55:00,213.47,213.53,213.37,213.38,40534
2020/09/09,14:56:00,213.38,213.56,213.37,213.52,55240
2020/09/09,14:57:00,213.52,213.52,213.16,213.22,39358
2020/09/09,14:58:00,213.22,213.39,213.14,213.38,38825
2020/09/09,14:59:00,213.36,213.38,213.21,213.28,33265
2020/09/09,15:00:00,213.28,213.32,213.14,213.25,47451
2020/09/09,15:01:00,213.25,213.43,213.25,213.37,33994
2020/09/09,15:02:00,213.37,213.55,213.37,213.40,44584
2020/09/09,15:03:00,213.40,213.58,213.39,213.51,56301
2020/09/09,15:04:00,213.51,213.68,213.50,213.66,61492
2020/09/09,15:05:00,213.66,213.74,213.57,213.67,53019
2020/09/09,15:06:00,213.68,213.81,213.64,213.77,75303
2020/09/09,15:07:00,213.77,213.86,213.68,213.71,74213
2020/09/09,15:08:00,213.71,213.83,213.70,213.78,52731
2020/09/09,15:09:00,213.78,213.95,213.75,213.88,77389
2020/09/09,15:10:00,213.89,213.92,213.77,213.90,59729
2020/09/09,15:11:00,213.90,213.92,213.75,213.77,52092
2020/09/09,15:12:00,213.77,213.77,213.38,213.50,78394
2020/09/09,15:13:00,213.50,213.81,213.48,213.76,67809
2020/09/09,15:14:00,213.76,213.82,213.65,213.74,32989
2020/09/09,15:15:00,213.74,213.80,213.51,213.59,51815
2020/09/09,15:16:00,213.59,213.97,213.59,213.71,62003
2020/09/09,15:17:00,213.71,213.92,213.67,213.88,75932
2020/09/09,15:18:00,213.88,213.96,213.85,213.92,54127
2020/09/09,15:19:00,213.92,214.01,213.83,213.91,113985
2020/09/09,15:20:00,213.91,213.91,213.71,213.82,52853
2020/09/09,15:21:00,213.82,214.08,213.81,213.99,120498
2020/09/09,15:22:00,213.99,214.01,213.75,213.83,92970
2020/09/09,15:23:00,213.83,214.08,213.76,214.03,82329
2020/09/09,15:24:00,214.04,214.17,213.99,214.05,76949
2020/09/09,15:25:00,214.05,214.29,213.99,214.28,77427
2020/09/09,15:26:00,214.28,214.33,213.99,214.31,67062
2020/09/09,15:27:00,214.31,214.37,213.99,214.28,111218
2020/09/09,15:28:00,214.28,214.43,214.26,214.32,95579
2020/09/09,15:29:00,214.32,214.47,214.27,214.40,61962
2020/09/09,15:30:00,214.41,214.69,214.41,214.65,148278
2020/09/09,15:31:00,214.65,214.66,214.28,214.36,118633
2020/09/09,15:32:00,214.36,214.72,214.36,214.65,94107
2020/09/09,15:33:00,214.66,214.82,214.59,214.72,75930
2020/09/09,15:34:00,214.72,214.84,214.42,214.53,100205
2020/09/09,15:35:00,214.51,214.53,214.22,214.37,91851
2020/09/09,15:36:00,214.37,214.45,213.93,214.13,101295
2020/09/09,15:37:00,214.13,214.21,213.84,214.00,90307
2020/09/09,15:38:00,214.01,214.20,213.98,214.13,87981
2020/09/09,15:39:00,214.13,214.29,213.91,213.91,112053
2020/09/09,15:40:00,213.91,213.92,212.20,212.30,346809
2020/09/09,15:41:00,212.22,213.29,212.07,212.81,456254
2020/09/09,15:42:00,212.79,213.02,211.90,212.18,440586
2020/09/09,15:43:00,212.18,212.49,211.22,211.61,520109
2020/09/09,15:44:00,211.61,212.00,211.26,211.51,367765
2020/09/09,15:45:00,211.51,211.82,210.91,211.76,338543
2020/09/09,15:46:00,211.75,211.96,211.11,211.13,206363
2020/09/09,15:47:00,211.13,212.03,210.95,211.80,293128
2020/09/09,15:48:00,211.80,212.02,211.36,211.55,197914
2020/09/09,15:49:00,211.55,211.76,211.12,211.23,219591
2020/09/09,15:50:00,211.23,211.97,211.23,211.90,208540
2020/09/09,15:51:00,211.90,211.96,211.25,211.62,173581
2020/09/09,15:52:00,211.72,211.98,211.62,211.71,195288
2020/09/09,15:53:00,211.71,212.79,211.71,212.75,265062
2020/09/09,15:54:00,212.75,212.81,212.21,212.79,246214
2020/09/09,15:55:00,212.79,213.25,212.67,213.20,242716
2020/09/09,15:56:00,213.09,213.11,212.44,212.61,225121
2020/09/09,15:57:00,212.40,212.50,212.32,212.34,165422
2020/09/09,15:58:00,212.39,212.47,211.29,211.29,373010
2020/09/10,09:31:00,213.40,214.50,213.25,214.09,745282
2020/09/10,09:32:00,214.05,214.10,213.46,213.86,172379
2020/09/10,09:33:00,213.86,214.32,213.25,214.10,197304
2020/09/10,09:34:00,214.10,214.74,214.00,214.26,257521
2020/09/10,09:35:00,214.26,214.59,214.08,214.10,197534
2020/09/10,09:36:00,214.10,214.57,213.78,213.98,162891
2020/09/10,09:37:00,213.98,213.99,212.75,212.87,192505
2020/09/10,09:38:00,212.87,213.31,212.70,213.22,176613
2020/09/10,09:39:00,213.22,213.23,212.96,213.00,98576
2020/09/10,09:40:00,212.99,213.60,212.99,213.30,131257
2020/09/10,09:41:00,213.30,213.36,212.75,212.79,107039
2020/09/10,09:42:00,212.79,213.34,212.77,213.29,112635
2020/09/10,09:43:00,213.29,213.41,212.83,212.90,141638
2020/09/10,09:44:00,212.90,213.05,212.22,212.25,185193
2020/09/10,09:45:00,212.25,212.56,212.10,212.22,134628
2020/09/10,09:46:00,212.25,212.47,211.99,212.00,199936
2020/09/10,09:47:00,212.00,212.60,211.98,212.28,108567
2020/09/10,09:48:00,212.25,212.71,212.25,212.57,89510
2020/09/10,09:49:00,212.57,212.76,211.82,211.88,126641
2020/09/10,09:50:00,211.88,212.23,211.73,211.74,115865
2020/09/10,09:51:00,211.72,211.97,211.33,211.43,136888
2020/09/10,09:52:00,211.43,211.63,210.83,210.97,186432
2020/09/10,09:53:00,210.97,211.20,210.88,211.03,97065
2020/09/10,09:54:00,211.03,211.34,210.77,211.28,133516
2020/09/10,09:55:00,211.28,211.73,211.28,211.71,113453
2020/09/10,09:56:00,211.70,211.94,211.61,211.82,100748
2020/09/10,09:57:00,211.86,212.44,211.84,212.39,121089
2020/09/10,09:58:00,212.39,212.41,211.79,211.91,130882
2020/09/10,09:59:00,211.91,212.12,211.73,211.85,84669
2020/09/10,10:00:00,211.87,212.20,211.87,212.13,72586
2020/09/10,10:01:00,212.13,212.35,212.00,212.35,85631
2020/09/10,10:02:00,212.35,212.48,212.25,212.41,77964
2020/09/10,10:03:00,212.41,212.45,212.13,212.42,74240
2020/09/10,10:04:00,212.42,213.00,212.42,212.91,130391
2020/09/10,10:05:00,212.91,212.91,212.57,212.85,91726
2020/09/10,10:06:00,212.85,213.10,212.75,212.86,98707
2020/09/10,10:07:00,212.86,212.89,212.50,212.68,90353
2020/09/10,10:08:00,212.65,212.82,212.57,212.57,53509
2020/09/10,10:09:00,212.57,212.96,212.56,212.93,80976
2020/09/10,10:10:00,212.93,213.17,212.87,213.06,71677
2020/09/10,10:11:00,213.08,213.20,212.92,213.00,80052
2020/09/10,10:12:00,212.99,213.00,212.48,212.76,72263
2020/09/10,10:13:00,212.76,212.94,212.69,212.83,71134
2020/09/10,10:14:00,212.83,213.04,212.56,212.57,60739
2020/09/10,10:15:00,212.57,212.71,212.28,212.57,86747
2020/09/10,10:16:00,212.57,212.90,212.45,212.69,77479
2020/09/10,10:17:00,212.69,212.83,212.68,212.69,84722
2020/09/10,10:18:00,212.68,212.95,212.68,212.77,55768
2020/09/10,10:19:00,212.77,213.14,212.76,213.07,72282
2020/09/10,10:20:00,213.07,213.17,212.87,212.87,86470
2020/09/10,10:21:00,212.85,212.96,212.67,212.83,56693
2020/09/10,10:22:00,212.82,212.82,212.42,212.42,61703
2020/09/10,10:23:00,212.42,212.73,212.37,212.72,49105
2020/09/10,10:24:00,212.72,212.87,212.68,212.70,51864
2020/09/10,10:25:00,212.70,212.70,212.55,212.64,46096
2020/09/10,10:26:00,212.64,212.67,212.40,212.58,76442
2020/09/10,10:27:00,212.56,212.57,212.22,212.27,50402
2020/09/10,10:28:00,212.23,212.39,212.10,212.11,60958
2020/09/10,10:29:00,212.11,212.30,212.07,212.07,36091
2020/09/10,10:30:00,212.08,212.26,212.07,212.10,44691
2020/09/10,10:31:00,212.08,212.58,212.05,212.55,51061
2020/09/10,10:32:00,212.55,212.65,212.43,212.57,36586
2020/09/10,10:33:00,212.57,212.85,212.57,212.82,52488
2020/09/10,10:34:00,212.82,212.84,212.51,212.65,48424
2020/09/10,10:35:00,212.65,212.84,212.56,212.80,41385
2020/09/10,10:36:00,212.80,212.82,212.53,212.63,44669
2020/09/10,10:37:00,212.60,212.84,212.60,212.75,33955
2020/09/10,10:38:00,212.75,212.86,212.40,212.40,77368
2020/09/10,10:39:00,212.41,212.57,212.30,212.45,40055
2020/09/10,10:40:00,212.45,212.53,212.32,212.40,49855
2020/09/10,10:41:00,212.40,212.44,212.16,212.41,59622
2020/09/10,10:42:00,212.41,212.62,212.31,212.34,56369
2020/09/10,10:43:00,212.34,212.39,212.15,212.21,48942
2020/09/10,10:44:00,212.21,212.39,212.09,212.10,49811
2020/09/10,10:45:00,212.10,212.30,211.66,211.71,115615
2020/09/10,10:46:00,211.71,211.94,211.31,211.41,137834
2020/09/10,10:47:00,211.45,211.57,210.87,211.22,157560
2020/09/10,10:48:00,211.22,211.41,211.07,211.15,76790
2020/09/10,10:49:00,211.15,211.34,210.91,211.15,65332
2020/09/10,10:50:00,211.19,211.19,210.69,210.83,103450
2020/09/10,10:51:00,210.83,211.28,210.79,211.28,95897
2020/09/10,10:52:00,211.28,211.57,211.15,211.45,101492
2020/09/10,10:53:00,211.45,211.47,211.13,211.27,81722
2020/09/10,10:54:00,211.24,211.28,211.04,211.18,91222
2020/09/10,10:55:00,211.18,211.22,210.88,211.03,83219
2020/09/10,10:56:00,211.05,211.28,210.78,210.83,110868
2020/09/10,10:57:00,210.83,211.06,210.69,210.72,67687
2020/09/10,10:58:00,210.72,210.72,210.02,210.04,168357
2020/09/10,10:59:00,210.04,210.22,209.20,209.37,288568
2020/09/10,11:00:00,209.37,210.00,209.34,209.74,98516
2020/09/10,11:01:00,209.74,209.74,209.02,209.15,138431
2020/09/10,11:02:00,209.15,209.68,209.08,209.63,109018
2020/09/10,11:03:00,209.58,210.06,209.41,209.94,107245
2020/09/10,11:04:00,210.00,210.09,209.81,209.95,94049
2020/09/10,11:05:00,209.97,210.09,209.42,210.09,63679
2020/09/10,11:06:00,210.09,210.38,209.90,210.27,74611
2020/09/10,11:07:00,210.27,210.66,210.21,210.62,83320
2020/09/10,11:08:00,210.62,210.73,210.50,210.63,82966
2020/09/10,11:09:00,210.63,210.80,210.47,210.75,71379
2020/09/10,11:10:00,210.75,210.82,210.50,210.63,54716
2020/09/10,11:11:00,210.63,210.65,210.20,210.21,76302
2020/09/10,11:12:00,210.21,210.69,210.07,210.69,43630
2020/09/10,11:13:00,210.69,211.00,210.65,210.93,65832
2020/09/10,11:14:00,210.93,211.15,210.86,210.96,44604
2020/09/10,11:15:00,210.96,210.98,210.75,210.89,35891
2020/09/10,11:16:00,210.89,211.01,210.65,210.73,44552
2020/09/10,11:17:00,210.73,210.80,210.14,210.15,34654
2020/09/10,11:18:00,210.15,210.43,210.06,210.26,43919
2020/09/10,11:19:00,210.26,210.33,209.91,210.00,60512
2020/09/10,11:20:00,210.00,210.57,209.82,210.57,52426
2020/09/10,11:21:00,210.56,210.89,210.47,210.80,65436
2020/09/10,11:22:00,210.80,211.34,210.73,211.32,63173
2020/09/10,11:23:00,211.32,211.34,211.07,211.10,61276
2020/09/10,11:24:00,211.18,211.18,210.95,211.13,46428
2020/09/10,11:25:00,211.13,211.23,211.05,211.07,42305
2020/09/10,11:26:00,211.07,211.30,211.03,211.16,55400
2020/09/10,11:27:00,211.16,211.27,211.01,211.26,31807
2020/09/10,11:28:00,211.26,211.26,210.86,211.06,40288
2020/09/10,11:29:00,211.04,211.22,210.87,210.91,37755
2020/09/10,11:30:00,210.91,211.21,210.87,211.21,42663
2020/09/10,11:31:00,211.21,211.21,210.86,211.04,46374
2020/09/10,11:32:00,211.03,211.08,210.63,211.00,55528
2020/09/10,11:33:00,211.03,211.11,210.87,210.93,29432
2020/09/10,11:34:00,210.93,211.10,210.84,210.85,41274
2020/09/10,11:35:00,210.85,210.96,210.52,210.58,47713
2020/09/10,11:36:00,210.58,210.90,210.57,210.82,26388
2020/09/10,11:37:00,210.87,210.90,210.61,210.75,33323
2020/09/10,11:38:00,210.72,210.86,210.50,210.84,35941
2020/09/10,11:39:00,210.84,211.10,210.79,210.96,39825
2020/09/10,11:40:00,210.96,211.23,210.94,211.02,50130
2020/09/10,11:41:00,211.02,211.20,210.91,210.95,28523
2020/09/10,11:42:00,210.95,211.17,210.95,211.17,30459
2020/09/10,11:43:00,211.17,211.27,211.08,211.22,41526
2020/09/10,11:44:00,211.22,211.35,211.11,211.14,50278
2020/09/10,11:45:00,211.14,211.19,211.03,211.05,25430
2020/09/10,11:46:00,211.05,211.15,210.97,211.01,28681
2020/09/10,11:47:00,211.01,211.03,210.57,210.63,30162
2020/09/10,11:48:00,210.63,210.84,210.56,210.57,24449
2020/09/10,11:49:00,210.57,210.87,210.57,210.81,30646
2020/09/10,11:50:00,210.81,211.67,210.79,211.67,164048
2020/09/10,11:51:00,211.67,211.67,210.88,210.95,180005
2020/09/10,11:52:00,210.95,211.00,210.70,210.90,64108
2020/09/10,11:53:00,210.90,211.39,210.86,211.19,93677
2020/09/10,11:54:00,211.19,211.22,210.73,210.78,48185
2020/09/10,11:55:00,210.78,210.86,210.50,210.50,69767
2020/09/10,11:56:00,210.50,210.58,209.88,210.00,121627
2020/09/10,11:57:00,210.00,210.30,209.93,210.25,50136
2020/09/10,11:58:00,210.27,210.27,209.81,210.01,54906
2020/09/10,11:59:00,210.01,210.30,209.98,210.07,40859
2020/09/10,12:00:00,210.07,210.35,209.95,210.22,50130
2020/09/10,12:01:00,210.22,210.44,210.09,210.44,38723
2020/09/10,12:02:00,210.44,210.72,210.38,210.67,47453
2020/09/10,12:03:00,210.67,210.78,210.48,210.73,51910
2020/09/10,12:04:00,210.73,210.74,210.19,210.31,42049
2020/09/10,12:05:00,210.31,210.31,209.78,210.13,104684
2020/09/10,12:06:00,210.13,210.46,210.07,210.16,42129
2020/09/10,12:07:00,210.16,210.57,210.13,210.39,26832
2020/09/10,12:08:00,210.39,210.62,210.36,210.44,45871
2020/09/10,12:09:00,210.38,210.66,210.22,210.66,31856
2020/09/10,12:10:00,210.66,210.72,210.14,210.41,55833
2020/09/10,12:11:00,210.41,210.63,210.30,210.55,24540
2020/09/10,12:12:00,210.58,210.69,210.43,210.60,39107
2020/09/10,12:13:00,210.58,210.71,210.54,210.59,24500
2020/09/10,12:14:00,210.59,210.64,210.45,210.49,24874
2020/09/10,12:15:00,210.49,210.57,209.92,209.94,48129
2020/09/10,12:16:00,209.94,210.23,209.75,210.18,49355
2020/09/10,12:17:00,210.18,210.20,209.97,210.08,28972
2020/09/10,12:18:00,210.08,210.14,209.41,209.56,79004
2020/09/10,12:19:00,209.56,209.97,209.56,209.93,27640
2020/09/10,12:20:00,209.93,210.10,209.73,210.02,39775
2020/09/10,12:21:00,210.02,210.11,209.67,209.83,35684
2020/09/10,12:22:00,209.83,209.97,209.48,209.62,73507
2020/09/10,12:23:00,209.62,209.73,209.37,209.41,40594
2020/09/10,12:24:00,209.41,209.44,209.15,209.22,64407
2020/09/10,12:25:00,209.22,209.38,209.13,209.37,48221
2020/09/10,12:26:00,209.37,209.50,209.25,209.33,52099
2020/09/10,12:27:00,209.33,209.43,209.22,209.34,50342
2020/09/10,12:28:00,209.33,209.58,209.26,209.57,38573
2020/09/10,12:29:00,209.54,209.61,209.32,209.52,68531
2020/09/10,12:30:00,209.52,209.62,209.45,209.57,28544
2020/09/10,12:31:00,209.58,209.61,209.39,209.41,26912
2020/09/10,12:32:00,209.41,209.67,209.13,209.65,41140
2020/09/10,12:33:00,209.65,209.79,209.46,209.67,55999
2020/09/10,12:34:00,209.67,209.78,209.59,209.68,23204
2020/09/10,12:35:00,209.68,209.81,209.35,209.35,45232
2020/09/10,12:36:00,209.35,209.35,208.39,208.47,202830
2020/09/10,12:37:00,208.47,208.67,207.86,208.33,180255
2020/09/10,12:38:00,208.33,208.53,208.24,208.42,56130
2020/09/10,12:39:00,208.42,208.53,208.14,208.18,70510
2020/09/10,12:40:00,208.18,208.31,207.85,207.99,138615
2020/09/10,12:41:00,207.99,208.51,207.95,208.51,61292
2020/09/10,12:42:00,208.51,208.73,208.40,208.41,68596
2020/09/10,12:43:00,208.41,208.85,208.41,208.69,45320
2020/09/10,12:44:00,208.69,208.81,208.50,208.63,54681
2020/09/10,12:45:00,208.63,208.63,208.16,208.25,60831
2020/09/10,12:46:00,208.25,208.73,208.18,208.69,47365
2020/09/10,12:47:00,208.69,208.72,208.38,208.50,29271
2020/09/10,12:48:00,208.50,208.77,208.50,208.60,34471
2020/09/10,12:49:00,208.60,208.72,208.41,208.66,32378
2020/09/10,12:50:00,208.66,208.73,208.41,208.65,50495
2020/09/10,12:51:00,208.65,208.94,208.52,208.93,41182
2020/09/10,12:52:00,208.94,209.03,208.72,209.03,39261
2020/09/10,12:53:00,209.03,209.06,208.87,209.04,30641
2020/09/10,12:54:00,209.04,209.20,209.00,209.09,36301
2020/09/10,12:55:00,209.09,209.10,208.82,208.98,29396
2020/09/10,12:56:00,208.98,209.29,208.98,209.20,38625
2020/09/10,12:57:00,209.20,209.38,209.14,209.30,37344
2020/09/10,12:58:00,209.30,209.40,209.24,209.24,45633
2020/09/10,12:59:00,209.24,209.34,209.17,209.27,23125
2020/09/10,13:00:00,209.27,209.39,209.20,209.21,28856
2020/09/10,13:01:00,209.22,209.32,208.95,209.01,47877
2020/09/10,13:02:00,209.01,209.21,208.92,209.12,36801
2020/09/10,13:03:00,209.13,209.54,209.13,209.47,58337
2020/09/10,13:04:00,209.47,209.60,209.31,209.55,38434
2020/09/10,13:05:00,209.54,209.60,209.35,209.52,30162
2020/09/10,13:06:00,209.52,209.56,209.33,209.33,35065
2020/09/10,13:07:00,209.33,209.41,209.19,209.35,28603
2020/09/10,13:08:00,209.35,209.57,209.33,209.49,24765
2020/09/10,13:09:00,209.49,209.62,209.37,209.55,18283
2020/09/10,13:10:00,209.55,209.70,209.43,209.70,25411
2020/09/10,13:11:00,209.70,209.80,209.48,209.52,31095
2020/09/10,13:12:00,209.52,209.64,209.44,209.49,37625
2020/09/10,13:13:00,209.49,209.63,209.45,209.62,30307
2020/09/10,13:14:00,209.62,209.63,209.40,209.40,26154
2020/09/10,13:15:00,209.40,209.52,209.27,209.33,28027
2020/09/10,13:16:00,209.33,209.70,209.30,209.59,35063
2020/09/10,13:17:00,209.59,209.66,209.44,209.47,23636
2020/09/10,13:18:00,209.47,209.66,209.46,209.47,18992
2020/09/10,13:19:00,209.47,209.57,209.42,209.49,21065
2020/09/10,13:20:00,209.49,209.90,209.47,209.87,42131
2020/09/10,13:21:00,209.87,209.89,209.71,209.87,34245
2020/09/10,13:22:00,209.87,209.87,209.63,209.63,27504
2020/09/10,13:23:00,209.67,209.75,209.61,209.67,16396
2020/09/10,13:24:00,209.67,209.82,209.65,209.74,12886
2020/09/10,13:25:00,209.74,209.75,209.50,209.50,25264
2020/09/10,13:26:00,209.50,209.67,209.49,209.56,23046
2020/09/10,13:27:00,209.53,209.53,209.21,209.27,52057
2020/09/10,13:28:00,209.27,209.42,208.83,208.97,92549
2020/09/10,13:29:00,208.97,209.09,208.64,208.67,36584
2020/09/10,13:30:00,208.68,208.94,208.64,208.91,25873
2020/09/10,13:31:00,208.91,209.15,208.87,209.14,27229
2020/09/10,13:32:00,209.14,209.22,209.07,209.11,20870
2020/09/10,13:33:00,209.11,209.42,209.02,209.21,42284
2020/09/10,13:34:00,209.21,209.32,209.13,209.25,16740
2020/09/10,13:35:00,209.25,209.40,209.21,209.29,25165
2020/09/10,13:36:00,209.29,209.43,209.25,209.29,29717
2020/09/10,13:37:00,209.29,209.37,209.15,209.15,18912
2020/09/10,13:38:00,209.15,209.15,208.83,208.91,41897
2020/09/10,13:39:00,208.90,209.00,208.76,208.86,27247
2020/09/10,13:40:00,208.86,208.93,208.60,208.67,36518
2020/09/10,13:41:00,208.67,208.78,208.35,208.57,50265
2020/09/10,13:42:00,208.57,208.67,208.54,208.66,18211
2020/09/10,13:43:00,208.66,208.76,208.48,208.67,29518
2020/09/10,13:44:00,208.67,208.67,208.46,208.53,25812
2020/09/10,13:45:00,208.53,208.61,208.33,208.46,45730
2020/09/10,13:46:00,208.46,208.78,208.33,208.78,47219
2020/09/10,13:47:00,208.76,208.76,208.57,208.66,25505
2020/09/10,13:48:00,208.66,208.89,208.58,208.78,25037
2020/09/10,13:49:00,208.78,208.88,208.63,208.63,34030
2020/09/10,13:50:00,208.63,208.65,208.33,208.63,59934
2020/09/10,13:51:00,208.63,208.81,208.60,208.62,26163
2020/09/10,13:52:00,208.62,208.64,208.14,208.21,55491
2020/09/10,13:53:00,208.21,208.43,208.13,208.21,35777
2020/09/10,13:54:00,208.24,208.31,208.03,208.22,49337
2020/09/10,13:55:00,208.22,208.27,208.08,208.13,37962
2020/09/10,13:56:00,208.11,208.45,208.11,208.31,42018
2020/09/10,13:57:00,208.31,208.58,208.29,208.52,32296
2020/09/10,13:58:00,208.52,208.53,208.20,208.22,34657
2020/09/10,13:59:00,208.22,208.23,208.00,208.21,75433
2020/09/10,14:00:00,208.21,208.36,208.15,208.21,32236
2020/09/10,14:01:00,208.19,208.59,208.13,208.13,43765
2020/09/10,14:02:00,208.18,208.48,208.11,208.44,44148
2020/09/10,14:03:00,208.48,208.61,208.36,208.60,33691
2020/09/10,14:04:00,208.53,208.53,208.31,208.36,33430
2020/09/10,14:05:00,208.36,208.69,208.36,208.67,39161
2020/09/10,14:06:00,208.67,208.68,208.51,208.56,41702
2020/09/10,14:07:00,208.57,208.58,208.39,208.39,25548
2020/09/10,14:08:00,208.39,208.60,208.25,208.59,53005
2020/09/10,14:09:00,208.59,208.59,207.98,208.00,62864
2020/09/10,14:10:00,208.00,208.31,207.98,208.18,44030
2020/09/10,14:11:00,208.18,208.39,208.17,208.27,117017
2020/09/10,14:12:00,208.27,208.31,208.00,208.05,34154
2020/09/10,14:13:00,208.05,208.16,207.90,208.00,85591
2020/09/10,14:14:00,208.00,208.10,207.93,208.00,46157
2020/09/10,14:15:00,207.97,208.08,207.83,207.92,44317
2020/09/10,14:16:00,207.92,207.96,207.50,207.55,85567
2020/09/10,14:17:00,207.55,207.70,207.53,207.58,64099
2020/09/10,14:18:00,207.58,207.77,207.39,207.43,92558
2020/09/10,14:19:00,207.43,207.56,206.92,207.01,156909
2020/09/10,14:20:00,207.01,207.34,206.92,207.11,115685
2020/09/10,14:21:00,207.11,207.54,206.95,207.21,103118
2020/09/10,14:22:00,207.21,207.43,207.08,207.34,85048
2020/09/10,14:23:00,207.34,207.34,206.87,206.96,83150
2020/09/10,14:24:00,206.97,207.16,204.95,206.31,178255
2020/09/10,14:25:00,206.31,206.67,206.22,206.40,111855
2020/09/10,14:26:00,206.40,206.85,206.31,206.61,105663
2020/09/10,14:27:00,206.61,206.72,206.10,206.25,84441
2020/09/10,14:28:00,206.25,206.34,205.65,205.76,193239
2020/09/10,14:29:00,205.73,206.07,205.23,205.38,135161
2020/09/10,14:30:00,205.31,206.04,205.08,205.23,200993
2020/09/10,14:31:00,205.23,205.85,205.13,205.40,120281
2020/09/10,14:32:00,205.40,205.69,205.08,205.65,149868
2020/09/10,14:33:00,205.65,206.09,205.61,205.90,113307
2020/09/10,14:34:00,205.90,206.26,205.60,206.12,90529
2020/09/10,14:35:00,206.12,206.26,205.66,205.78,102429
2020/09/10,14:36:00,205.78,205.97,205.46,205.85,69127
2020/09/10,14:37:00,205.83,206.25,205.76,206.16,65490
2020/09/10,14:38:00,206.16,206.28,205.98,206.15,105094
2020/09/10,14:39:00,206.15,206.28,205.95,206.09,85928
2020/09/10,14:40:00,206.09,206.56,206.03,206.47,74555
2020/09/10,14:41:00,206.47,206.48,206.00,206.20,92735
2020/09/10,14:42:00,206.20,206.32,205.68,205.84,91676
2020/09/10,14:43:00,205.80,205.86,205.43,205.62,104956
2020/09/10,14:44:00,205.62,205.87,205.38,205.62,81812
2020/09/10,14:45:00,205.62,205.79,205.16,205.26,72081
2020/09/10,14:46:00,205.29,205.81,205.12,205.77,81597
2020/09/10,14:47:00,205.77,206.29,205.77,206.05,67973
2020/09/10,14:48:00,206.11,206.32,205.97,206.15,56093
2020/09/10,14:49:00,206.15,206.34,205.97,206.06,59834
2020/09/10,14:50:00,206.02,206.56,205.99,206.42,86259
2020/09/10,14:51:00,206.36,206.56,206.15,206.39,93189
2020/09/10,14:52:00,206.39,206.40,205.99,206.15,73798
2020/09/10,14:53:00,206.15,206.54,206.15,206.53,42185
2020/09/10,14:54:00,206.53,206.55,205.94,206.18,55008
2020/09/10,14:55:00,206.18,206.34,205.71,205.93,44389
2020/09/10,14:56:00,205.93,206.20,205.71,206.07,77268
2020/09/10,14:57:00,206.09,206.62,206.03,206.44,70202
2020/09/10,14:58:00,206.44,206.79,206.33,206.69,98414
2020/09/10,14:59:00,206.69,206.71,206.53,206.56,42254
2020/09/10,15:00:00,206.56,206.82,206.46,206.65,42771
2020/09/10,15:01:00,206.65,206.70,206.26,206.30,41904
2020/09/10,15:02:00,206.30,206.38,205.99,206.06,53275
2020/09/10,15:03:00,206.06,206.11,205.73,205.84,60085
2020/09/10,15:04:00,205.84,206.11,205.61,205.70,52233
2020/09/10,15:05:00,205.70,205.86,205.60,205.74,73149
2020/09/10,15:06:00,205.74,205.76,205.44,205.52,122434
2020/09/10,15:07:00,205.49,205.91,205.49,205.76,64103
2020/09/10,15:08:00,205.76,205.84,205.43,205.45,70126
2020/09/10,15:09:00,205.45,205.55,205.00,205.11,156195
2020/09/10,15:10:00,205.14,205.19,205.00,205.05,120327
2020/09/10,15:11:00,205.05,205.09,204.68,204.87,218979
2020/09/10,15:12:00,204.87,205.06,204.77,205.01,112165
2020/09/10,15:13:00,205.01,205.30,204.87,205.30,71945
2020/09/10,15:14:00,205.30,205.50,205.11,205.46,82987
2020/09/10,15:15:00,205.46,205.50,205.10,205.10,88283
2020/09/10,15:16:00,205.10,205.20,204.87,204.97,97571
2020/09/10,15:17:00,204.97,205.05,204.42,204.51,143203
2020/09/10,15:18:00,204.51,204.81,204.30,204.64,104254
2020/09/10,15:19:00,204.64,204.77,204.42,204.74,86089
2020/09/10,15:20:00,204.71,204.75,204.19,204.19,104727
2020/09/10,15:21:00,204.19,204.48,204.11,204.20,104568
2020/09/10,15:22:00,204.20,204.70,204.20,204.35,84552
2020/09/10,15:23:00,204.35,205.22,204.28,205.10,101097
2020/09/10,15:24:00,205.10,205.20,205.00,205.20,84407
2020/09/10,15:25:00,205.20,205.29,204.81,204.81,99902
2020/09/10,15:26:00,204.81,204.90,204.52,204.84,79148
2020/09/10,15:27:00,204.84,205.11,204.43,204.45,100149
2020/09/10,15:28:00,204.45,204.92,204.28,204.92,107344
2020/09/10,15:29:00,204.84,205.46,204.84,205.34,126799
2020/09/10,15:30:00,205.38,205.47,205.12,205.38,66383
2020/09/10,15:31:00,205.38,205.38,204.98,205.20,84287
2020/09/10,15:32:00,205.20,205.54,205.17,205.26,90844
2020/09/10,15:33:00,205.26,205.64,205.08,205.53,91514
2020/09/10,15:34:00,205.53,205.75,205.38,205.75,78866
2020/09/10,15:35:00,205.75,206.09,205.62,205.92,95721
2020/09/10,15:36:00,205.94,205.97,205.61,205.85,89079
2020/09/10,15:37:00,205.85,205.99,205.43,205.46,79115
2020/09/10,15:38:00,205.46,205.64,205.35,205.46,87301
2020/09/10,15:39:00,205.46,205.46,204.90,205.13,100939
2020/09/10,15:40:00,205.13,205.73,205.07,205.69,63478
2020/09/10,15:41:00,205.68,205.93,205.36,205.88,94244
2020/09/10,15:42:00,205.88,206.25,205.74,206.19,81047
2020/09/10,15:43:00,206.19,206.30,206.02,206.24,68998
2020/09/10,15:44:00,206.21,206.78,206.17,206.70,143341
2020/09/10,15:45:00,206.73,206.73,206.37,206.40,98617
2020/09/10,15:46:00,206.40,206.50,205.93,205.96,95279
2020/09/10,15:47:00,205.98,206.29,205.94,206.18,87378
2020/09/10,15:48:00,206.18,206.28,205.95,205.99,68667
2020/09/10,15:49:00,205.99,206.11,205.66,205.74,112147
2020/09/10,15:50:00,205.74,205.90,205.12,205.35,162459
2020/09/10,15:51:00,205.36,206.27,205.09,205.40,84083
2020/09/10,15:52:00,205.65,205.99,205.49,205.95,137534
2020/09/10,15:53:00,206.01,206.09,205.73,205.79,198832
2020/09/10,15:54:00,205.84,206.15,205.54,205.72,149930
2020/09/10,15:55:00,205.70,206.10,205.56,205.81,171317
2020/09/10,15:56:00,205.73,206.25,205.67,206.22,187839
2020/09/10,15:57:00,206.29,206.35,206.13,206.33,150671
2020/09/10,15:58:00,205.81,206.00,205.80,205.87,134890
2020/09/10,15:59:00,205.75,206.05,205.37,205.37,386324
2020/09/11,09:31:00,207.20,208.29,207.20,208.19,184946
2020/09/11,09:32:00,208.19,208.63,207.84,208.12,134953
2020/09/11,09:33:00,208.12,208.12,207.04,207.15,125637
2020/09/11,09:34:00,207.18,207.52,206.81,207.11,131495
2020/09/11,09:35:00,207.11,207.16,205.81,206.20,186177
2020/09/11,09:36:00,206.24,206.73,206.06,206.27,94818
2020/09/11,09:37:00,206.27,206.53,205.67,205.93,135190
2020/09/11,09:38:00,205.93,206.37,205.83,206.20,102261
2020/09/11,09:39:00,206.20,206.44,206.01,206.19,78865
2020/09/11,09:40:00,206.19,206.62,206.05,206.20,90618
2020/09/11,09:41:00,206.20,206.68,206.10,206.50,90017
2020/09/11,09:42:00,206.50,206.84,206.20,206.20,87965
2020/09/11,09:43:00,206.20,206.45,205.78,206.05,96230
2020/09/11,09:44:00,206.05,206.68,206.03,206.63,87179
2020/09/11,09:45:00,206.69,206.69,206.11,206.15,69130
2020/09/11,09:46:00,206.15,206.80,205.85,206.74,106592
2020/09/11,09:47:00,206.74,206.76,206.37,206.55,52364
2020/09/11,09:48:00,206.55,206.95,206.55,206.90,62690
2020/09/11,09:49:00,206.90,207.25,206.81,207.05,113593
2020/09/11,09:50:00,207.05,207.50,206.85,207.45,97373
2020/09/11,09:51:00,207.45,207.46,207.17,207.31,73251
2020/09/11,09:52:00,207.31,207.42,207.04,207.34,91686
2020/09/11,09:53:00,207.34,207.37,207.05,207.06,54554
2020/09/11,09:54:00,207.06,207.21,206.82,207.01,59256
2020/09/11,09:55:00,207.01,207.45,207.01,207.26,70492
2020/09/11,09:56:00,207.26,207.39,206.40,206.47,104760
2020/09/11,09:57:00,206.47,206.52,205.58,205.77,125551
2020/09/11,09:58:00,205.77,206.21,205.43,205.59,115066
2020/09/11,09:59:00,205.59,205.86,205.29,205.32,87546
2020/09/11,10:00:00,205.28,205.69,205.28,205.59,77717
2020/09/11,10:01:00,205.59,205.86,205.40,205.60,122513
2020/09/11,10:02:00,205.60,205.74,205.37,205.56,91183
2020/09/11,10:03:00,205.56,205.95,205.53,205.60,110749
2020/09/11,10:04:00,205.60,205.63,205.20,205.53,92528
2020/09/11,10:05:00,205.53,205.87,205.48,205.80,123377
2020/09/11,10:06:00,205.85,205.85,205.35,205.71,87548
2020/09/11,10:07:00,205.71,205.91,205.49,205.85,98013
2020/09/11,10:08:00,205.85,205.99,205.75,205.80,67505
2020/09/11,10:09:00,205.80,206.04,205.62,205.70,78792
2020/09/11,10:10:00,205.69,205.70,205.11,205.35,72576
2020/09/11,10:11:00,205.35,205.44,204.89,204.89,148265
2020/09/11,10:12:00,204.89,205.35,204.77,205.25,79676
2020/09/11,10:13:00,205.21,205.93,205.16,205.88,82515
2020/09/11,10:14:00,205.88,205.96,205.55,205.74,76959
2020/09/11,10:15:00,205.74,205.97,205.70,205.95,74537
2020/09/11,10:16:00,205.95,206.19,205.35,206.14,111484
2020/09/11,10:17:00,206.12,206.62,206.06,206.41,101960
2020/09/11,10:18:00,206.41,206.41,205.85,206.12,92234
2020/09/11,10:19:00,206.12,206.15,205.79,205.93,57370
2020/09/11,10:20:00,205.93,206.70,205.91,206.54,78922
2020/09/11,10:21:00,206.52,207.00,206.52,206.80,87850
2020/09/11,10:22:00,206.80,206.83,206.40,206.56,49860
2020/09/11,10:23:00,206.56,206.99,206.55,206.88,76394
2020/09/11,10:24:00,206.88,207.09,206.82,206.99,66098
2020/09/11,10:25:00,206.99,207.05,206.78,206.90,76201
2020/09/11,10:26:00,206.90,207.18,206.70,206.75,125657
2020/09/11,10:27:00,206.71,206.98,206.50,206.72,63417
2020/09/11,10:28:00,206.72,206.96,206.66,206.71,48041
2020/09/11,10:29:00,206.71,207.04,206.63,206.79,75755
2020/09/11,10:30:00,206.79,206.92,206.62,206.83,29983
2020/09/11,10:31:00,206.83,207.18,206.71,206.81,95409
2020/09/11,10:32:00,206.81,206.81,206.34,206.42,44967
2020/09/11,10:33:00,206.42,206.72,206.24,206.69,41193
2020/09/11,10:34:00,206.69,206.80,206.47,206.69,56452
2020/09/11,10:35:00,206.69,206.73,206.30,206.44,48694
2020/09/11,10:36:00,206.44,206.84,206.28,206.84,46675
2020/09/11,10:37:00,206.84,207.07,206.80,206.91,62060
2020/09/11,10:38:00,206.91,207.04,206.63,206.68,53055
2020/09/11,10:39:00,206.68,206.70,206.12,206.44,81060
2020/09/11,10:40:00,206.44,206.90,206.39,206.71,50674
2020/09/11,10:41:00,206.71,207.00,206.62,207.00,52366
2020/09/11,10:42:00,206.95,207.49,206.93,207.46,89111
2020/09/11,10:43:00,207.48,207.49,207.19,207.31,77859
2020/09/11,10:44:00,207.31,207.65,207.31,207.58,99716
2020/09/11,10:45:00,207.58,207.59,207.43,207.51,49048
2020/09/11,10:46:00,207.51,208.11,207.48,208.11,139829
2020/09/11,10:47:00,208.11,208.11,207.73,207.77,57480
2020/09/11,10:48:00,207.77,207.88,207.61,207.80,55790
2020/09/11,10:49:00,207.82,207.85,207.64,207.82,39967
2020/09/11,10:50:00,207.80,208.16,207.79,208.05,87117
2020/09/11,10:51:00,208.05,208.23,207.89,208.14,72141
2020/09/11,10:52:00,208.14,208.15,207.91,207.93,51125
2020/09/11,10:53:00,207.93,208.07,207.64,207.97,81539
2020/09/11,10:54:00,207.91,208.11,207.75,208.03,53266
2020/09/11,10:55:00,208.03,208.10,207.78,207.79,62175
2020/09/11,10:56:00,207.81,207.98,207.61,207.80,44906
2020/09/11,10:57:00,207.79,207.91,207.57,207.75,39832
2020/09/11,10:58:00,207.76,208.18,207.76,208.16,69279
2020/09/11,10:59:00,208.16,208.16,207.50,207.67,53161
2020/09/11,11:00:00,207.67,207.81,207.43,207.51,67182
2020/09/11,11:01:00,207.51,207.72,207.47,207.63,32004
2020/09/11,11:02:00,207.63,207.84,207.61,207.80,30349
2020/09/11,11:03:00,207.80,208.14,207.78,208.05,67290
2020/09/11,11:04:00,208.05,208.19,208.05,208.12,45761
2020/09/11,11:05:00,208.12,208.33,208.09,208.25,52466
2020/09/11,11:06:00,208.25,208.39,208.21,208.31,53477
2020/09/11,11:07:00,208.31,208.31,208.00,208.12,40733
2020/09/11,11:08:00,208.12,208.27,208.04,208.14,43737
2020/09/11,11:09:00,208.18,208.35,208.15,208.33,33894
2020/09/11,11:10:00,208.33,208.54,208.26,208.52,59155
2020/09/11,11:11:00,208.52,208.52,207.91,208.11,92268
2020/09/11,11:12:00,208.07,208.07,207.62,207.76,36347
2020/09/11,11:13:00,207.76,208.21,207.75,208.17,31965
2020/09/11,11:14:00,208.17,208.22,207.94,208.07,34361
2020/09/11,11:15:00,208.07,208.12,207.77,207.97,45312
2020/09/11,11:16:00,207.95,207.99,207.63,207.74,48436
2020/09/11,11:17:00,207.74,207.99,207.65,207.70,44146
2020/09/11,11:18:00,207.68,207.83,207.37,207.55,70599
2020/09/11,11:19:00,207.55,207.78,207.55,207.75,29970
2020/09/11,11:20:00,207.75,207.96,207.71,207.81,29248
2020/09/11,11:21:00,207.81,207.84,207.23,207.25,34075
2020/09/11,11:22:00,207.25,207.42,206.40,206.56,140927
2020/09/11,11:23:00,206.56,206.75,206.52,206.63,41696
2020/09/11,11:24:00,206.57,206.85,206.56,206.65,32601
2020/09/11,11:25:00,206.65,206.76,206.51,206.71,49977
2020/09/11,11:26:00,206.72,206.81,206.07,206.21,85274
2020/09/11,11:27:00,206.21,206.50,206.03,206.18,58617
2020/09/11,11:28:00,206.18,206.19,205.92,206.08,108936
2020/09/11,11:29:00,206.08,206.27,205.92,206.25,54705
2020/09/11,11:30:00,206.25,206.65,206.25,206.42,53001
2020/09/11,11:31:00,206.42,206.42,205.85,206.11,54467
2020/09/11,11:32:00,206.11,206.23,205.85,205.85,35677
2020/09/11,11:33:00,205.85,205.90,205.34,205.35,90261
2020/09/11,11:34:00,205.35,205.77,205.35,205.69,64769
2020/09/11,11:35:00,205.69,205.82,205.44,205.79,66402
2020/09/11,11:36:00,205.81,205.81,205.38,205.61,70067
2020/09/11,11:37:00,205.61,205.84,205.34,205.50,59631
2020/09/11,11:38:00,205.50,205.68,205.40,205.51,40243
2020/09/11,11:39:00,205.51,205.88,205.51,205.79,65356
2020/09/11,11:40:00,205.76,206.03,205.76,206.02,44586
2020/09/11,11:41:00,206.02,206.02,205.72,205.83,49735
2020/09/11,11:42:00,205.83,205.83,205.52,205.63,31420
2020/09/11,11:43:00,205.63,205.71,205.44,205.61,42725
2020/09/11,11:44:00,205.61,205.82,205.44,205.78,42261
2020/09/11,11:45:00,205.78,205.88,205.73,205.80,36755
2020/09/11,11:46:00,205.80,205.92,205.67,205.77,39492
2020/09/11,11:47:00,205.77,206.16,205.77,206.15,59019
2020/09/11,11:48:00,206.15,206.18,205.84,205.85,66174
2020/09/11,11:49:00,205.85,205.91,205.74,205.83,21875
2020/09/11,11:50:00,205.83,205.91,205.72,205.81,31430
2020/09/11,11:51:00,205.81,206.06,205.76,205.76,29969
2020/09/11,11:52:00,205.76,205.78,205.50,205.55,46210
2020/09/11,11:53:00,205.55,205.55,205.33,205.34,58359
2020/09/11,11:54:00,205.34,205.54,205.28,205.51,37276
2020/09/11,11:55:00,205.51,205.70,205.40,205.53,51458
2020/09/11,11:56:00,205.53,205.61,205.46,205.54,33945
2020/09/11,11:57:00,205.54,205.68,205.41,205.41,33174
2020/09/11,11:58:00,205.41,205.60,205.33,205.54,32748
2020/09/11,11:59:00,205.54,205.58,205.16,205.27,67814
2020/09/11,12:00:00,205.27,205.31,205.03,205.11,48858
2020/09/11,12:01:00,205.11,205.18,204.87,205.12,129275
2020/09/11,12:02:00,205.12,205.44,205.06,205.40,70936
2020/09/11,12:03:00,205.34,205.60,205.33,205.56,37953
2020/09/11,12:04:00,205.56,205.71,205.48,205.70,45818
2020/09/11,12:05:00,205.70,205.72,205.54,205.60,38782
2020/09/11,12:06:00,205.60,205.73,205.43,205.56,41959
2020/09/11,12:07:00,205.56,205.60,205.36,205.48,37499
2020/09/11,12:08:00,205.48,205.73,205.48,205.56,82921
2020/09/11,12:09:00,205.56,205.65,205.43,205.44,39520
2020/09/11,12:10:00,205.48,205.59,205.36,205.44,41908
2020/09/11,12:11:00,205.44,205.46,205.14,205.15,36573
2020/09/11,12:12:00,205.20,205.30,205.02,205.12,62887
2020/09/11,12:13:00,205.12,205.23,205.01,205.14,32139
2020/09/11,12:14:00,205.14,205.18,205.06,205.10,28185
2020/09/11,12:15:00,205.10,205.28,204.92,204.96,78217
2020/09/11,12:16:00,204.96,205.12,204.75,204.80,101525
2020/09/11,12:17:00,204.80,205.03,204.80,204.99,29118
2020/09/11,12:18:00,204.99,205.26,204.99,205.20,53335
2020/09/11,12:19:00,205.20,205.20,204.97,205.00,23397
2020/09/11,12:20:00,205.00,205.22,205.00,205.22,20127
2020/09/11,12:21:00,205.22,205.48,205.18,205.42,65280
2020/09/11,12:22:00,205.42,205.62,205.32,205.55,57874
2020/09/11,12:23:00,205.55,205.69,205.48,205.65,207899
2020/09/11,12:24:00,205.65,205.69,205.51,205.56,60323
2020/09/11,12:25:00,205.56,205.60,205.25,205.43,37896
2020/09/11,12:26:00,205.43,205.47,205.01,205.12,38722
2020/09/11,12:27:00,205.12,205.29,205.12,205.23,22961
2020/09/11,12:28:00,205.23,205.28,205.09,205.15,36391
2020/09/11,12:29:00,205.15,205.21,204.98,205.13,39881
2020/09/11,12:30:00,205.13,205.18,204.96,205.04,26749
2020/09/11,12:31:00,205.04,205.04,204.47,204.56,97028
2020/09/11,12:32:00,204.56,204.73,204.31,204.39,71011
2020/09/11,12:33:00,204.40,204.40,203.93,204.14,170532
2020/09/11,12:34:00,204.14,204.30,203.86,203.91,95286
2020/09/11,12:35:00,203.91,204.08,203.83,203.93,55336
2020/09/11,12:36:00,203.93,204.08,203.80,204.02,67577
2020/09/11,12:37:00,204.02,204.03,203.75,203.84,63421
2020/09/11,12:38:00,203.84,203.85,203.60,203.67,82118
2020/09/11,12:39:00,203.67,203.85,203.36,203.40,91380
2020/09/11,12:40:00,203.43,203.64,203.38,203.55,50438
2020/09/11,12:41:00,203.55,203.63,203.10,203.15,74330
2020/09/11,12:42:00,203.15,203.33,203.00,203.20,157504
2020/09/11,12:43:00,203.20,203.23,202.99,203.13,69653
2020/09/11,12:44:00,203.13,203.31,203.03,203.17,68547
2020/09/11,12:45:00,203.17,203.31,203.00,203.23,74706
2020/09/11,12:46:00,203.23,203.59,203.17,203.59,66724
2020/09/11,12:47:00,203.59,203.81,203.49,203.74,58387
2020/09/11,12:48:00,203.74,203.81,203.48,203.61,78658
2020/09/11,12:49:00,203.61,203.70,203.47,203.58,46529
2020/09/11,12:50:00,203.58,203.93,203.52,203.91,38109
2020/09/11,12:51:00,203.91,204.14,203.84,204.14,62578
2020/09/11,12:52:00,204.14,204.14,203.83,203.91,44659
2020/09/11,12:53:00,203.91,204.08,203.86,204.03,49465
2020/09/11,12:54:00,204.04,204.21,204.02,204.11,36574
2020/09/11,12:55:00,204.11,204.22,203.93,203.96,35883
2020/09/11,12:56:00,203.96,204.04,203.50,203.55,53886
2020/09/11,12:57:00,203.55,203.69,202.99,203.03,106183
2020/09/11,12:58:00,203.03,203.27,202.95,203.24,64781
2020/09/11,12:59:00,203.27,203.29,203.00,203.00,54198
2020/09/11,13:00:00,203.00,203.14,202.93,202.97,89460
2020/09/11,13:01:00,202.97,203.33,202.95,203.20,48401
2020/09/11,13:02:00,203.23,203.38,203.08,203.18,35161
2020/09/11,13:03:00,203.18,203.27,203.05,203.22,39360
2020/09/11,13:04:00,203.22,203.24,202.91,202.99,60328
2020/09/11,13:05:00,202.99,203.05,202.79,202.84,72955
2020/09/11,13:06:00,202.84,202.99,202.62,202.64,75776
2020/09/11,13:07:00,202.64,202.82,202.64,202.70,74663
2020/09/11,13:08:00,202.70,202.75,202.36,202.47,120439
2020/09/11,13:09:00,202.46,202.64,202.25,202.32,89862
2020/09/11,13:10:00,202.30,202.67,202.26,202.64,82924
2020/09/11,13:11:00,202.64,202.65,202.50,202.58,87234
2020/09/11,13:12:00,202.58,202.58,202.16,202.16,98338
2020/09/11,13:13:00,202.16,202.63,202.14,202.43,123766
2020/09/11,13:14:00,202.43,202.50,202.11,202.20,58195
2020/09/11,13:15:00,202.20,202.38,202.00,202.08,102262
2020/09/11,13:16:00,202.08,202.36,202.08,202.34,72429
2020/09/11,13:17:00,202.34,202.65,201.80,202.13,324938
2020/09/11,13:18:00,202.14,202.44,202.05,202.37,96058
2020/09/11,13:19:00,202.37,202.42,201.78,201.97,122710
2020/09/11,13:20:00,201.97,202.60,201.97,202.28,100695
2020/09/11,13:21:00,202.28,202.48,202.10,202.22,57720
2020/09/11,13:22:00,202.22,202.29,201.84,202.09,92093
2020/09/11,13:23:00,202.09,202.32,201.88,202.02,94981
2020/09/11,13:24:00,202.02,202.42,201.98,202.39,61522
2020/09/11,13:25:00,202.39,202.62,202.19,202.31,69613
2020/09/11,13:26:00,202.29,202.52,202.25,202.33,86384
2020/09/11,13:27:00,202.33,202.38,202.03,202.17,72789
2020/09/11,13:28:00,202.17,202.61,202.17,202.46,65114
2020/09/11,13:29:00,202.46,202.53,201.88,202.05,114853
2020/09/11,13:30:00,202.05,202.23,201.81,201.94,84791
2020/09/11,13:31:00,201.94,201.98,201.57,201.65,103072
2020/09/11,13:32:00,201.65,201.76,201.27,201.42,174475
2020/09/11,13:33:00,201.42,201.61,201.24,201.43,92141
2020/09/11,13:34:00,201.41,201.74,201.41,201.63,99174
2020/09/11,13:35:00,201.63,201.74,201.45,201.57,103666
2020/09/11,13:36:00,201.57,202.16,201.52,202.08,74668
2020/09/11,13:37:00,202.06,202.23,201.96,202.19,61641
2020/09/11,13:38:00,202.19,202.28,202.10,202.19,51920
2020/09/11,13:39:00,202.22,202.22,201.86,202.03,50827
2020/09/11,13:40:00,202.03,202.15,201.88,202.03,37519
2020/09/11,13:41:00,202.03,202.52,201.87,202.52,75815
2020/09/11,13:42:00,202.52,202.58,202.33,202.44,62285
2020/09/11,13:43:00,202.46,202.61,202.28,202.41,41537
2020/09/11,13:44:00,202.41,202.70,202.36,202.45,70124
2020/09/11,13:45:00,202.45,202.47,202.19,202.28,54103
2020/09/11,13:46:00,202.28,202.51,202.24,202.45,47490
2020/09/11,13:47:00,202.49,202.58,202.35,202.38,31167
2020/09/11,13:48:00,202.38,202.53,202.30,202.42,101289
2020/09/11,13:49:00,202.42,202.50,202.27,202.39,41013
2020/09/11,13:50:00,202.40,202.73,202.40,202.52,56485
2020/09/11,13:51:00,202.52,202.60,202.34,202.41,35629
2020/09/11,13:52:00,202.41,202.89,202.41,202.71,35096
2020/09/11,13:53:00,202.71,202.78,202.55,202.58,48581
2020/09/11,13:54:00,202.58,202.74,202.46,202.65,40946
2020/09/11,13:55:00,202.65,202.71,202.27,202.40,86077
2020/09/11,13:56:00,202.40,202.60,202.18,202.19,52894
2020/09/11,13:57:00,202.19,202.23,201.89,202.09,86568
2020/09/11,13:58:00,202.09,202.16,201.98,202.10,40905
2020/09/11,13:59:00,202.10,202.15,201.51,201.67,75174
2020/09/11,14:00:00,201.68,201.68,201.47,201.50,57725
2020/09/11,14:01:00,201.50,201.77,201.35,201.44,444465
2020/09/11,14:02:00,201.44,201.69,201.36,201.66,78969
2020/09/11,14:03:00,201.68,201.96,201.41,201.75,88798
2020/09/11,14:04:00,201.75,202.34,201.74,202.24,102198
2020/09/11,14:05:00,202.24,202.42,202.17,202.28,78592
2020/09/11,14:06:00,202.28,202.60,202.17,202.54,48910
2020/09/11,14:07:00,202.50,202.75,202.47,202.67,69792
2020/09/11,14:08:00,202.68,202.88,202.67,202.81,38005
2020/09/11,14:09:00,202.81,202.86,202.60,202.64,85038
2020/09/11,14:10:00,202.64,202.86,202.58,202.81,48647
2020/09/11,14:11:00,202.81,202.97,202.75,202.76,55175
2020/09/11,14:12:00,202.76,203.11,202.64,202.97,74123
2020/09/11,14:13:00,202.97,203.04,202.77,203.04,46553
2020/09/11,14:14:00,203.04,203.34,203.02,203.27,82700
2020/09/11,14:15:00,203.27,203.27,203.05,203.15,66305
2020/09/11,14:16:00,203.16,203.21,202.90,202.90,56913
2020/09/11,14:17:00,202.94,203.03,202.87,202.93,42154
2020/09/11,14:18:00,202.94,203.06,202.81,202.88,31498
2020/09/11,14:19:00,202.88,202.88,202.63,202.73,39723
2020/09/11,14:20:00,202.73,202.90,202.58,202.64,29549
2020/09/11,14:21:00,202.64,202.68,202.35,202.50,227324
2020/09/11,14:22:00,202.50,202.54,202.42,202.44,26290
2020/09/11,14:23:00,202.44,202.81,202.34,202.78,49199
2020/09/11,14:24:00,202.78,202.85,202.67,202.83,29342
2020/09/11,14:25:00,202.83,202.97,202.83,202.95,42205
2020/09/11,14:26:00,202.95,203.03,202.75,203.00,49759
2020/09/11,14:27:00,203.00,203.02,202.79,202.87,34315
2020/09/11,14:28:00,202.87,202.94,202.66,202.71,39568
2020/09/11,14:29:00,202.71,202.75,202.55,202.61,38161
2020/09/11,14:30:00,202.61,202.67,202.33,202.39,60549
2020/09/11,14:31:00,202.39,202.70,202.36,202.66,36375
2020/09/11,14:32:00,202.64,202.90,202.64,202.77,24012
2020/09/11,14:33:00,202.77,203.21,202.72,203.16,65449
2020/09/11,14:34:00,203.16,203.16,202.97,203.08,37321
2020/09/11,14:35:00,203.08,203.11,202.87,203.03,217494
2020/09/11,14:36:00,203.03,203.17,202.96,203.07,28745
2020/09/11,14:37:00,203.07,203.44,203.01,203.37,60182
2020/09/11,14:38:00,203.37,203.61,203.29,203.61,51678
2020/09/11,14:39:00,203.61,203.79,203.49,203.68,78290
2020/09/11,14:40:00,203.68,203.88,203.65,203.83,93621
2020/09/11,14:41:00,203.83,204.05,203.68,203.71,110911
2020/09/11,14:42:00,203.70,203.87,203.44,203.77,274874
2020/09/11,14:43:00,203.77,203.85,203.57,203.64,39548
2020/09/11,14:44:00,203.64,204.15,203.58,204.02,70864
2020/09/11,14:45:00,204.02,204.15,203.86,204.05,65840
2020/09/11,14:46:00,204.06,204.06,203.64,203.74,60863
2020/09/11,14:47:00,203.74,203.81,203.45,203.61,53329
2020/09/11,14:48:00,203.61,203.84,203.56,203.82,49939
2020/09/11,14:49:00,203.82,203.95,203.70,203.73,71223
2020/09/11,14:50:00,203.73,203.74,203.41,203.50,70760
2020/09/11,14:51:00,203.50,203.68,203.39,203.49,45661
2020/09/11,14:52:00,203.52,203.93,203.51,203.75,41057
2020/09/11,14:53:00,203.75,203.81,203.62,203.72,23816
2020/09/11,14:54:00,203.72,203.94,203.72,203.80,41644
2020/09/11,14:55:00,203.82,203.85,203.66,203.77,41585
2020/09/11,14:56:00,203.77,204.06,203.65,204.01,72228
2020/09/11,14:57:00,204.01,204.03,203.52,203.60,85475
2020/09/11,14:58:00,203.60,203.64,203.37,203.44,40757
2020/09/11,14:59:00,203.44,203.69,203.36,203.45,38906
2020/09/11,15:00:00,203.45,203.49,203.28,203.32,33646
2020/09/11,15:01:00,203.28,203.68,203.02,203.07,78582
2020/09/11,15:02:00,203.07,203.07,202.73,202.91,94182
2020/09/11,15:03:00,202.91,203.11,202.91,203.06,55954
2020/09/11,15:04:00,203.06,203.22,203.02,203.06,36266
2020/09/11,15:05:00,203.06,203.06,202.79,202.92,30491
2020/09/11,15:06:00,202.92,203.05,202.77,202.81,35186
2020/09/11,15:07:00,202.83,202.99,202.78,202.85,36859
2020/09/11,15:08:00,202.85,202.99,202.38,202.50,79543
2020/09/11,15:09:00,202.50,202.75,202.43,202.43,36205
2020/09/11,15:10:00,202.43,202.47,202.12,202.33,118079
2020/09/11,15:11:00,202.33,202.43,202.07,202.19,60422
2020/09/11,15:12:00,202.19,202.32,202.05,202.30,44838
2020/09/11,15:13:00,202.32,202.57,202.30,202.39,41335
2020/09/11,15:14:00,202.39,202.40,202.09,202.21,50298
2020/09/11,15:15:00,202.21,202.71,202.21,202.57,55875
2020/09/11,15:16:00,202.55,203.03,202.55,202.85,68098
2020/09/11,15:17:00,202.85,202.94,202.76,202.85,37932
2020/09/11,15:18:00,202.85,202.90,202.67,202.73,28994
2020/09/11,15:19:00,202.76,203.03,202.76,203.03,38005
2020/09/11,15:20:00,203.03,203.48,203.03,203.38,54785
2020/09/11,15:21:00,203.38,203.67,203.25,203.60,77774
2020/09/11,15:22:00,203.60,203.60,203.37,203.41,36872
2020/09/11,15:23:00,203.41,203.82,203.35,203.79,74839
2020/09/11,15:24:00,203.79,204.18,203.70,204.07,93391
2020/09/11,15:25:00,204.07,204.20,203.82,203.88,71080
2020/09/11,15:26:00,203.88,203.96,203.70,203.89,62357
2020/09/11,15:27:00,203.86,204.19,203.76,204.10,56286
2020/09/11,15:28:00,204.10,204.23,203.96,204.13,62137
2020/09/11,15:29:00,204.13,204.67,204.09,204.58,85268
2020/09/11,15:30:00,204.58,204.62,204.33,204.33,57565
2020/09/11,15:31:00,204.33,204.89,204.33,204.77,89469
2020/09/11,15:32:00,204.77,205.06,204.77,204.90,108418
2020/09/11,15:33:00,204.91,204.99,204.71,204.98,84296
2020/09/11,15:34:00,204.98,205.12,204.83,204.92,74334
2020/09/11,15:35:00,204.91,205.09,204.78,204.99,113320
2020/09/11,15:36:00,204.99,205.03,204.60,204.69,105881
2020/09/11,15:37:00,204.69,204.84,204.48,204.53,67242
2020/09/11,15:38:00,204.53,204.53,204.14,204.14,63392
2020/09/11,15:39:00,204.14,204.34,204.07,204.08,65704
2020/09/11,15:40:00,204.08,204.16,203.80,204.02,77755
2020/09/11,15:41:00,204.02,204.31,203.95,204.09,76532
2020/09/11,15:42:00,204.15,204.28,204.07,204.08,56757
2020/09/11,15:43:00,204.08,204.25,203.72,203.86,65325
2020/09/11,15:44:00,203.86,204.18,203.86,204.01,53606
2020/09/11,15:45:00,204.01,204.20,204.01,204.10,65678
2020/09/11,15:46:00,204.10,204.26,203.90,203.94,62861
2020/09/11,15:47:00,203.94,203.94,203.50,203.83,106318
2020/09/11,15:48:00,203.86,203.91,203.67,203.76,57151
2020/09/11,15:49:00,203.76,204.33,203.73,204.25,96159
2020/09/11,15:50:00,204.25,204.25,203.93,203.96,61974
2020/09/11,15:51:00,203.96,204.16,203.62,204.06,119655
2020/09/11,15:52:00,203.87,204.00,203.74,203.78,93976
2020/09/11,15:53:00,203.78,203.95,203.72,203.89,64435
2020/09/11,15:54:00,203.87,204.05,203.71,203.82,92085
2020/09/11,15:55:00,203.82,203.97,203.61,203.80,93623
2020/09/11,15:56:00,203.72,203.90,203.63,203.83,81562
2020/09/11,15:57:00,203.80,204.05,203.75,203.99,89237
2020/09/11,15:58:00,204.11,204.21,204.04,204.12,118884
2020/09/11,15:59:00,204.08,204.66,203.83,204.03,516177
2020/09/14,09:31:00,204.24,204.99,204.03,204.94,765935
2020/09/14,09:32:00,204.94,205.86,204.80,205.77,267436
2020/09/14,09:33:00,205.77,205.84,205.26,205.65,205616
2020/09/14,09:34:00,205.67,205.94,205.45,205.94,195480
2020/09/14,09:35:00,205.94,206.45,205.85,206.32,277901
2020/09/14,09:36:00,206.32,206.48,205.67,205.69,191718
2020/09/14,09:37:00,205.69,206.03,205.62,205.89,136688
2020/09/14,09:38:00,205.89,206.20,205.89,206.02,127505
2020/09/14,09:39:00,206.02,206.10,205.74,205.85,116260
2020/09/14,09:40:00,205.84,205.94,205.53,205.90,103360
2020/09/14,09:41:00,205.88,206.31,205.72,206.29,117732
2020/09/14,09:42:00,206.30,206.71,206.26,206.65,166911
2020/09/14,09:43:00,206.63,206.92,206.58,206.83,153500
2020/09/14,09:44:00,206.83,206.90,206.41,206.44,80512
2020/09/14,09:45:00,206.45,207.12,206.32,207.05,162090
2020/09/14,09:46:00,207.05,207.30,206.93,207.04,122936
2020/09/14,09:47:00,207.04,207.47,207.00,207.44,91507
2020/09/14,09:48:00,207.44,207.63,207.26,207.57,92460
2020/09/14,09:49:00,207.57,207.77,207.55,207.57,110890
2020/09/14,09:50:00,207.55,207.74,207.48,207.64,158525
2020/09/14,09:51:00,207.68,207.84,207.61,207.62,92014
2020/09/14,09:52:00,207.62,207.63,207.24,207.34,116418
2020/09/14,09:53:00,207.34,207.53,207.25,207.42,81845
2020/09/14,09:54:00,207.42,207.49,207.22,207.24,61325
2020/09/14,09:55:00,207.22,207.27,206.95,207.03,125521
2020/09/14,09:56:00,207.03,207.19,206.99,207.16,78428
2020/09/14,09:57:00,207.16,207.47,207.16,207.32,65593
2020/09/14,09:58:00,207.32,207.40,207.13,207.35,62010
2020/09/14,09:59:00,207.35,207.44,207.26,207.40,60869
2020/09/14,10:00:00,207.40,207.40,207.21,207.28,61529
2020/09/14,10:01:00,207.28,207.49,206.98,207.00,96543
2020/09/14,10:02:00,207.00,207.25,206.99,207.18,55260
2020/09/14,10:03:00,207.23,207.65,207.18,207.40,102937
2020/09/14,10:04:00,207.38,207.44,207.23,207.25,83994
2020/09/14,10:05:00,207.25,207.35,206.87,207.33,62340
2020/09/14,10:06:00,207.32,207.49,207.26,207.41,43547
2020/09/14,10:07:00,207.43,207.57,207.38,207.55,65572
2020/09/14,10:08:00,207.55,207.58,207.21,207.45,99046
2020/09/14,10:09:00,207.45,207.47,207.28,207.37,31492
2020/09/14,10:10:00,207.41,207.53,207.27,207.40,54781
2020/09/14,10:11:00,207.40,207.48,207.23,207.41,84881
2020/09/14,10:12:00,207.41,207.65,207.40,207.42,67136
2020/09/14,10:13:00,207.42,207.69,207.40,207.58,64155
2020/09/14,10:14:00,207.57,207.71,207.48,207.69,64658
2020/09/14,10:15:00,207.69,207.82,207.65,207.80,60042
2020/09/14,10:16:00,207.80,208.08,207.80,208.05,140643
2020/09/14,10:17:00,208.05,208.10,207.87,208.05,94679
2020/09/14,10:18:00,208.05,208.12,207.91,207.98,100132
2020/09/14,10:19:00,207.99,208.33,207.95,208.33,110847
2020/09/14,10:20:00,208.34,208.55,208.31,208.50,164549
2020/09/14,10:21:00,208.50,208.70,208.35,208.40,124983
2020/09/14,10:22:00,208.40,208.78,208.40,208.70,90805
2020/09/14,10:23:00,208.72,208.76,208.51,208.64,76870
2020/09/14,10:24:00,208.64,208.75,208.47,208.66,90666
2020/09/14,10:25:00,208.66,208.78,208.56,208.66,76932
2020/09/14,10:26:00,208.66,208.67,208.39,208.52,98235
2020/09/14,10:27:00,208.52,208.89,208.50,208.84,102040
2020/09/14,10:28:00,208.84,208.92,208.65,208.65,89766
2020/09/14,10:29:00,208.65,208.92,208.62,208.79,69660
2020/09/14,10:30:00,208.79,209.09,208.79,208.87,175148
2020/09/14,10:31:00,208.87,208.91,208.67,208.78,81511
2020/09/14,10:32:00,208.78,208.78,208.45,208.57,109538
2020/09/14,10:33:00,208.56,208.62,208.36,208.50,79894
2020/09/14,10:34:00,208.50,208.65,208.38,208.39,50506
2020/09/14,10:35:00,208.41,208.41,208.17,208.26,101059
2020/09/14,10:36:00,208.26,208.46,208.17,208.35,54284
2020/09/14,10:37:00,208.35,208.44,208.12,208.17,60774
2020/09/14,10:38:00,208.17,208.40,208.15,208.35,54980
2020/09/14,10:39:00,208.35,208.49,208.33,208.43,53722
2020/09/14,10:40:00,208.42,208.63,208.42,208.56,58265
2020/09/14,10:41:00,208.56,208.69,208.50,208.55,59266
2020/09/14,10:42:00,208.55,208.65,208.45,208.62,48212
2020/09/14,10:43:00,208.62,208.80,208.54,208.76,44477
2020/09/14,10:44:00,208.76,208.92,208.72,208.89,42568
2020/09/14,10:45:00,208.89,209.20,208.87,208.87,131059
2020/09/14,10:46:00,208.89,209.10,208.76,208.76,68752
2020/09/14,10:47:00,208.76,208.87,208.67,208.70,69783
2020/09/14,10:48:00,208.69,208.70,208.48,208.56,56596
2020/09/14,10:49:00,208.56,208.76,208.39,208.39,54179
2020/09/14,10:50:00,208.39,208.64,208.39,208.41,46657
2020/09/14,10:51:00,208.41,208.56,208.30,208.31,73002
2020/09/14,10:52:00,208.32,208.46,208.29,208.38,87130
2020/09/14,10:53:00,208.38,208.49,208.31,208.39,42863
2020/09/14,10:54:00,208.39,208.42,208.20,208.25,43295
2020/09/14,10:55:00,208.28,208.42,208.20,208.21,43839
2020/09/14,10:56:00,208.21,208.21,208.02,208.07,42870
2020/09/14,10:57:00,208.08,208.32,208.07,208.23,54887
2020/09/14,10:58:00,208.23,208.45,208.23,208.36,43089
2020/09/14,10:59:00,208.36,208.52,208.36,208.45,27605
2020/09/14,11:00:00,208.45,208.67,208.43,208.59,58038
2020/09/14,11:01:00,208.59,208.75,208.41,208.46,71896
2020/09/14,11:02:00,208.46,208.62,208.32,208.52,61145
2020/09/14,11:03:00,208.52,208.85,208.52,208.65,55406
2020/09/14,11:04:00,208.65,208.68,208.49,208.50,22248
2020/09/14,11:05:00,208.50,208.63,208.41,208.53,44817
2020/09/14,11:06:00,208.53,208.64,208.32,208.60,65898
2020/09/14,11:07:00,208.60,208.75,208.51,208.67,46114
2020/09/14,11:08:00,208.67,208.79,208.64,208.74,27528
2020/09/14,11:09:00,208.74,208.74,208.56,208.58,28115
2020/09/14,11:10:00,208.58,208.62,208.39,208.49,44850
2020/09/14,11:11:00,208.49,208.49,208.10,208.12,49325
2020/09/14,11:12:00,208.12,208.25,208.01,208.02,55288
2020/09/14,11:13:00,208.02,208.04,207.78,207.80,53982
2020/09/14,11:14:00,207.80,207.93,207.66,207.87,47041
2020/09/14,11:15:00,207.87,207.91,207.78,207.80,34206
2020/09/14,11:16:00,207.80,208.00,207.73,207.84,66474
2020/09/14,11:17:00,207.84,208.09,207.84,208.07,29851
2020/09/14,11:18:00,208.07,208.14,207.96,207.97,44009
2020/09/14,11:19:00,207.97,208.03,207.88,207.92,31457
2020/09/14,11:20:00,207.92,207.92,207.76,207.77,33931
2020/09/14,11:21:00,207.77,208.02,207.72,207.96,52796
2020/09/14,11:22:00,207.96,208.09,207.92,207.97,36063
2020/09/14,11:23:00,207.97,208.12,207.94,207.94,28826
2020/09/14,11:24:00,207.92,208.03,207.80,207.86,42604
2020/09/14,11:25:00,207.86,207.99,207.81,207.90,38385
2020/09/14,11:26:00,207.92,207.94,207.83,207.89,49633
2020/09/14,11:27:00,207.89,208.11,207.86,207.96,52434
2020/09/14,11:28:00,207.96,208.06,207.88,207.94,38072
2020/09/14,11:29:00,207.94,208.12,207.89,208.05,29928
2020/09/14,11:30:00,208.05,208.25,208.05,208.11,80268
2020/09/14,11:31:00,208.11,208.56,208.11,208.54,52944
2020/09/14,11:32:00,208.54,208.69,208.51,208.63,45527
2020/09/14,11:33:00,208.63,208.78,208.60,208.63,47259
2020/09/14,11:34:00,208.63,208.63,208.29,208.30,78528
2020/09/14,11:35:00,208.30,208.50,208.26,208.46,56953
2020/09/14,11:36:00,208.46,208.69,208.46,208.52,45987
2020/09/14,11:37:00,208.52,208.58,208.33,208.33,41404
2020/09/14,11:38:00,208.33,208.47,208.21,208.33,27062
2020/09/14,11:39:00,208.35,208.40,208.25,208.33,25410
2020/09/14,11:40:00,208.34,208.64,208.31,208.57,37671
2020/09/14,11:41:00,208.57,208.63,208.43,208.52,32446
2020/09/14,11:42:00,208.52,208.62,208.48,208.50,27937
2020/09/14,11:43:00,208.50,208.57,208.46,208.50,20700
2020/09/14,11:44:00,208.50,208.58,208.46,208.51,17983
2020/09/14,11:45:00,208.51,208.52,208.33,208.39,29106
2020/09/14,11:46:00,208.39,208.47,208.17,208.17,28739
2020/09/14,11:47:00,208.17,208.39,208.17,208.33,24672
2020/09/14,11:48:00,208.33,208.47,208.15,208.20,24016
2020/09/14,11:49:00,208.20,208.24,208.01,208.06,27330
2020/09/14,11:50:00,208.06,208.12,207.98,207.99,41174
2020/09/14,11:51:00,207.99,208.17,207.99,208.13,28617
2020/09/14,11:52:00,208.13,208.18,207.92,207.98,45715
2020/09/14,11:53:00,207.99,208.12,207.96,208.11,51510
2020/09/14,11:54:00,208.11,208.19,208.05,208.11,23047
2020/09/14,11:55:00,208.11,208.18,208.09,208.13,22142
2020/09/14,11:56:00,208.13,208.24,208.07,208.21,20245
2020/09/14,11:57:00,208.21,208.22,208.10,208.20,25262
2020/09/14,11:58:00,208.20,208.20,207.99,208.16,25233
2020/09/14,11:59:00,208.16,208.24,208.05,208.17,27194
2020/09/14,12:00:00,208.17,208.18,208.05,208.07,24624
2020/09/14,12:01:00,208.07,208.25,207.91,208.20,61178
2020/09/14,12:02:00,208.20,208.34,208.20,208.34,94013
2020/09/14,12:03:00,208.34,208.37,208.16,208.29,66975
2020/09/14,12:04:00,208.29,208.35,208.25,208.30,31008
2020/09/14,12:05:00,208.30,208.33,208.20,208.29,26586
2020/09/14,12:06:00,208.29,208.31,208.09,208.22,23277
2020/09/14,12:07:00,208.22,208.24,208.03,208.11,23835
2020/09/14,12:08:00,208.11,208.13,208.04,208.11,39646
2020/09/14,12:09:00,208.11,208.18,208.03,208.18,31297
2020/09/14,12:10:00,208.18,208.27,208.15,208.24,26121
2020/09/14,12:11:00,208.24,208.27,208.13,208.13,22654
2020/09/14,12:12:00,208.13,208.17,208.06,208.13,29831
2020/09/14,12:13:00,208.13,208.25,207.98,208.25,38295
2020/09/14,12:14:00,208.25,208.25,208.12,208.21,34316
2020/09/14,12:15:00,208.21,208.23,207.97,208.00,40528
2020/09/14,12:16:00,208.00,208.06,207.84,207.85,35390
2020/09/14,12:17:00,207.85,208.07,207.85,207.94,36051
2020/09/14,12:18:00,207.97,208.08,207.96,208.08,26467
2020/09/14,12:19:00,208.08,208.10,207.90,207.91,33618
2020/09/14,12:20:00,207.93,207.93,207.74,207.74,33838
2020/09/14,12:21:00,207.74,207.77,207.37,207.44,63524
2020/09/14,12:22:00,207.44,207.47,207.23,207.33,44658
2020/09/14,12:23:00,207.33,207.42,207.22,207.37,30838
2020/09/14,12:24:00,207.37,207.40,207.13,207.17,54676
2020/09/14,12:25:00,207.17,207.30,207.08,207.26,47525
2020/09/14,12:26:00,207.26,207.41,207.18,207.38,32237
2020/09/14,12:27:00,207.38,207.43,207.24,207.39,31902
2020/09/14,12:28:00,207.38,207.61,207.35,207.60,49446
2020/09/14,12:29:00,207.60,207.60,207.34,207.34,26420
2020/09/14,12:30:00,207.34,207.55,207.29,207.48,28265
2020/09/14,12:31:00,207.48,207.68,207.48,207.63,29132
2020/09/14,12:32:00,207.63,207.63,207.39,207.42,32986
2020/09/14,12:33:00,207.39,207.43,207.28,207.30,31628
2020/09/14,12:34:00,207.30,207.33,207.27,207.29,22942
2020/09/14,12:35:00,207.29,207.33,207.08,207.08,41239
2020/09/14,12:36:00,207.08,207.09,206.89,206.98,82034
2020/09/14,12:37:00,206.98,207.23,206.98,207.23,37717
2020/09/14,12:38:00,207.23,207.32,207.22,207.26,30721
2020/09/14,12:39:00,207.26,207.27,207.04,207.08,31032
2020/09/14,12:40:00,207.08,207.14,207.01,207.10,31125
2020/09/14,12:41:00,207.09,207.31,207.09,207.28,38039
2020/09/14,12:42:00,207.28,207.39,207.23,207.30,35976
2020/09/14,12:43:00,207.32,207.40,207.22,207.23,42099
2020/09/14,12:44:00,207.23,207.31,207.10,207.27,42504
2020/09/14,12:45:00,207.26,207.38,207.25,207.29,25939
2020/09/14,12:46:00,207.29,207.33,207.10,207.11,24500
2020/09/14,12:47:00,207.11,207.26,207.10,207.10,20574
2020/09/14,12:48:00,207.10,207.17,207.04,207.17,31694
2020/09/14,12:49:00,207.17,207.24,206.99,206.99,36744
2020/09/14,12:50:00,206.99,207.15,206.95,207.02,36838
2020/09/14,12:51:00,207.02,207.26,207.01,207.22,28669
2020/09/14,12:52:00,207.22,207.26,207.11,207.21,32909
2020/09/14,12:53:00,207.19,207.19,206.96,207.09,26448
2020/09/14,12:54:00,207.09,207.09,206.96,207.04,32478
2020/09/14,12:55:00,207.04,207.06,206.68,206.77,69685
2020/09/14,12:56:00,206.77,206.88,206.72,206.80,33145
2020/09/14,12:57:00,206.80,206.94,206.77,206.91,31471
2020/09/14,12:58:00,206.91,206.95,206.82,206.88,25688
2020/09/14,12:59:00,206.88,206.93,206.81,206.90,26343
2020/09/14,13:00:00,206.90,206.99,206.84,206.94,24631
2020/09/14,13:01:00,206.94,207.26,206.94,207.22,40113
2020/09/14,13:02:00,207.22,207.28,207.16,207.19,33411
2020/09/14,13:03:00,207.19,207.21,206.89,206.89,25871
2020/09/14,13:04:00,206.89,206.98,206.85,206.86,20411
2020/09/14,13:05:00,206.86,206.89,206.53,206.54,63031
2020/09/14,13:06:00,206.55,206.61,206.41,206.42,39589
2020/09/14,13:07:00,206.42,206.53,206.10,206.16,74146
2020/09/14,13:08:00,206.16,206.34,206.16,206.30,35055
2020/09/14,13:09:00,206.30,206.30,206.08,206.15,56116
2020/09/14,13:10:00,206.15,206.20,205.95,206.18,91300
2020/09/14,13:11:00,206.18,206.38,206.15,206.35,46041
2020/09/14,13:12:00,206.35,206.36,206.05,206.10,25099
2020/09/14,13:13:00,206.10,206.20,206.00,206.03,26619
2020/09/14,13:14:00,206.03,206.20,206.03,206.19,39048
2020/09/14,13:15:00,206.19,206.24,206.08,206.13,30248
2020/09/14,13:16:00,206.13,206.15,205.92,206.04,51648
2020/09/14,13:17:00,206.04,206.06,205.80,205.82,41463
2020/09/14,13:18:00,205.82,206.07,205.82,206.06,33585
2020/09/14,13:19:00,206.06,206.13,205.81,205.83,40084
2020/09/14,13:20:00,205.83,205.83,205.58,205.61,73361
2020/09/14,13:21:00,205.61,205.78,205.58,205.77,46848
2020/09/14,13:22:00,205.77,205.87,205.73,205.74,26309
2020/09/14,13:23:00,205.71,205.72,205.46,205.49,56192
2020/09/14,13:24:00,205.49,205.74,205.44,205.71,32896
2020/09/14,13:25:00,205.72,205.90,205.71,205.83,45364
2020/09/14,13:26:00,205.83,205.84,205.68,205.79,42740
2020/09/14,13:27:00,205.79,205.87,205.67,205.79,34393
2020/09/14,13:28:00,205.79,205.95,205.64,205.95,47025
2020/09/14,13:29:00,205.95,206.14,205.88,206.09,53832
2020/09/14,13:30:00,206.09,206.22,206.01,206.11,53260
2020/09/14,13:31:00,206.11,206.17,205.81,205.85,56681
2020/09/14,13:32:00,205.85,205.91,205.53,205.53,41499
2020/09/14,13:33:00,205.53,205.64,205.04,205.17,107646
2020/09/14,13:34:00,205.17,205.36,205.14,205.32,44420
2020/09/14,13:35:00,205.32,205.51,205.30,205.46,32748
2020/09/14,13:36:00,205.48,205.50,205.37,205.47,40294
2020/09/14,13:37:00,205.46,205.71,205.40,205.68,41611
2020/09/14,13:38:00,205.68,205.88,205.68,205.69,33041
2020/09/14,13:39:00,205.69,205.79,205.60,205.65,31981
2020/09/14,13:40:00,205.65,205.87,205.60,205.79,32736
2020/09/14,13:41:00,205.79,205.91,205.73,205.73,37526
2020/09/14,13:42:00,205.73,205.92,205.68,205.70,42065
2020/09/14,13:43:00,205.70,205.88,205.68,205.78,44584
2020/09/14,13:44:00,205.78,205.85,205.75,205.80,38256
2020/09/14,13:45:00,205.80,205.85,205.68,205.71,39603
2020/09/14,13:46:00,205.71,206.15,205.62,206.07,48015
2020/09/14,13:47:00,206.07,206.20,206.06,206.10,36465
2020/09/14,13:48:00,206.10,206.22,206.00,206.13,31972
2020/09/14,13:49:00,206.13,206.31,206.11,206.22,27007
2020/09/14,13:50:00,206.22,206.24,206.12,206.15,37719
2020/09/14,13:51:00,206.15,206.18,206.00,206.07,34580
2020/09/14,13:52:00,206.07,206.17,206.06,206.14,30040
2020/09/14,13:53:00,206.14,206.21,206.12,206.15,22776
2020/09/14,13:54:00,206.15,206.28,206.13,206.26,29079
2020/09/14,13:55:00,206.26,206.34,206.23,206.24,31106
2020/09/14,13:56:00,206.24,206.35,206.19,206.24,42440
2020/09/14,13:57:00,206.24,206.25,206.07,206.12,33840
2020/09/14,13:58:00,206.12,206.22,206.10,206.14,22515
2020/09/14,13:59:00,206.14,206.16,205.87,205.87,47511
2020/09/14,14:00:00,205.87,206.04,205.83,205.83,34067
2020/09/14,14:01:00,205.83,205.85,205.44,205.51,66111
2020/09/14,14:02:00,205.50,205.70,205.33,205.40,66331
2020/09/14,14:03:00,205.40,205.59,205.37,205.45,47047
2020/09/14,14:04:00,205.46,205.60,205.44,205.47,46707
2020/09/14,14:05:00,205.47,205.76,205.46,205.76,39115
2020/09/14,14:06:00,205.76,206.04,205.69,206.01,47118
2020/09/14,14:07:00,206.01,206.11,205.97,206.03,33576
2020/09/14,14:08:00,206.03,206.05,205.87,206.00,57437
2020/09/14,14:09:00,206.00,206.06,205.92,206.04,39071
2020/09/14,14:10:00,206.04,206.22,205.99,206.16,33701
2020/09/14,14:11:00,206.16,206.21,205.98,205.98,45333
2020/09/14,14:12:00,205.98,206.13,205.95,206.12,24817
2020/09/14,14:13:00,206.12,206.15,205.98,206.13,36970
2020/09/14,14:14:00,206.13,206.13,206.00,206.05,32300
2020/09/14,14:15:00,206.05,206.08,205.91,205.96,34938
2020/09/14,14:16:00,205.96,206.12,205.96,206.05,34835
2020/09/14,14:17:00,206.05,206.05,205.81,205.94,43234
2020/09/14,14:18:00,205.94,206.08,205.90,206.04,41722
2020/09/14,14:19:00,206.04,206.13,205.99,206.00,27760
2020/09/14,14:20:00,206.00,206.07,205.85,206.05,41747
2020/09/14,14:21:00,206.05,206.11,205.88,206.02,31817
2020/09/14,14:22:00,206.02,206.07,205.90,205.92,20433
2020/09/14,14:23:00,205.92,206.39,205.91,206.34,58738
2020/09/14,14:24:00,206.34,206.35,206.13,206.19,46072
2020/09/14,14:25:00,206.19,206.28,206.10,206.20,41701
2020/09/14,14:26:00,206.20,206.20,205.70,205.72,63244
2020/09/14,14:27:00,205.72,205.82,205.59,205.72,69421
2020/09/14,14:28:00,205.71,205.77,205.52,205.60,45080
2020/09/14,14:29:00,205.60,205.89,205.57,205.68,47199
2020/09/14,14:30:00,205.68,205.74,205.56,205.65,37090
2020/09/14,14:31:00,205.66,205.78,205.58,205.58,33771
2020/09/14,14:32:00,205.58,205.75,205.58,205.71,37488
2020/09/14,14:33:00,205.71,205.86,205.63,205.73,38760
2020/09/14,14:34:00,205.73,205.92,205.71,205.77,37176
2020/09/14,14:35:00,205.77,205.91,205.64,205.72,34799
2020/09/14,14:36:00,205.72,205.79,205.45,205.50,51176
2020/09/14,14:37:00,205.50,205.60,205.41,205.47,83524
2020/09/14,14:38:00,205.47,205.55,205.46,205.51,35649
2020/09/14,14:39:00,205.51,205.57,205.45,205.48,27211
2020/09/14,14:40:00,205.48,205.49,205.35,205.47,31686
2020/09/14,14:41:00,205.47,205.55,205.39,205.45,47630
2020/09/14,14:42:00,205.44,205.64,204.95,204.97,144431
2020/09/14,14:43:00,204.97,205.28,204.95,205.06,81068
2020/09/14,14:44:00,205.06,205.18,205.05,205.15,41350
2020/09/14,14:45:00,205.15,205.32,205.15,205.21,43897
2020/09/14,14:46:00,205.21,205.26,204.96,204.99,48605
2020/09/14,14:47:00,205.00,205.13,204.96,205.02,42720
2020/09/14,14:48:00,205.03,205.28,205.03,205.26,34286
2020/09/14,14:49:00,205.26,205.32,205.16,205.22,35075
2020/09/14,14:50:00,205.22,205.30,205.09,205.27,38043
2020/09/14,14:51:00,205.27,205.34,205.16,205.33,37017
2020/09/14,14:52:00,205.33,205.69,205.31,205.66,67368
2020/09/14,14:53:00,205.65,205.84,205.62,205.84,46843
2020/09/14,14:54:00,205.84,205.90,205.78,205.80,34315
2020/09/14,14:55:00,205.80,205.86,205.31,205.31,65374
2020/09/14,14:56:00,205.31,205.32,204.80,204.94,91319
2020/09/14,14:57:00,204.93,205.22,204.91,205.15,47191
2020/09/14,14:58:00,205.15,205.38,205.15,205.25,33768
2020/09/14,14:59:00,205.27,205.57,205.16,205.55,49333
2020/09/14,15:00:00,205.56,205.82,205.56,205.72,62832
2020/09/14,15:01:00,205.72,205.96,205.60,205.80,64801
2020/09/14,15:02:00,205.80,205.91,205.70,205.87,41621
2020/09/14,15:03:00,205.87,205.95,205.69,205.91,35919
2020/09/14,15:04:00,205.91,205.91,205.53,205.55,51809
2020/09/14,15:05:00,205.55,205.61,205.40,205.54,39390
2020/09/14,15:06:00,205.54,205.80,205.45,205.63,44349
2020/09/14,15:07:00,205.63,205.82,205.58,205.71,32380
2020/09/14,15:08:00,205.71,205.79,205.42,205.67,44802
2020/09/14,15:09:00,205.67,205.74,205.49,205.73,37250
2020/09/14,15:10:00,205.72,205.87,205.68,205.73,39567
2020/09/14,15:11:00,205.73,205.73,205.47,205.57,42828
2020/09/14,15:12:00,205.57,205.70,205.46,205.61,38597
2020/09/14,15:13:00,205.61,205.78,205.53,205.69,47783
2020/09/14,15:14:00,205.69,205.85,205.53,205.55,46655
2020/09/14,15:15:00,205.55,205.80,205.48,205.65,65639
2020/09/14,15:16:00,205.65,205.67,205.42,205.43,46505
2020/09/14,15:17:00,205.43,205.58,205.35,205.43,62754
2020/09/14,15:18:00,205.43,205.68,205.38,205.67,58986
2020/09/14,15:19:00,205.67,206.17,205.67,206.13,107987
2020/09/14,15:20:00,206.13,206.21,206.01,206.15,69666
2020/09/14,15:21:00,206.15,206.16,205.90,205.97,65201
2020/09/14,15:22:00,205.97,206.01,205.74,205.74,43158
2020/09/14,15:23:00,205.74,205.81,205.55,205.55,57088
2020/09/14,15:24:00,205.55,205.60,205.14,205.29,89942
2020/09/14,15:25:00,205.29,205.43,205.21,205.31,43221
2020/09/14,15:26:00,205.31,205.58,205.24,205.41,48114
2020/09/14,15:27:00,205.42,205.61,205.34,205.57,53923
2020/09/14,15:28:00,205.57,205.97,205.53,205.94,81952
2020/09/14,15:29:00,205.94,206.18,205.94,206.01,69030
2020/09/14,15:30:00,206.00,206.12,205.81,205.96,78870
2020/09/14,15:31:00,205.96,206.25,205.95,206.20,60519
2020/09/14,15:32:00,206.20,206.22,205.84,205.84,79420
2020/09/14,15:33:00,205.84,206.05,205.84,205.88,43716
2020/09/14,15:34:00,205.88,206.02,205.76,205.76,49535
2020/09/14,15:35:00,205.76,205.97,205.72,205.92,39061
2020/09/14,15:36:00,205.92,206.01,205.79,205.98,39732
2020/09/14,15:37:00,205.98,206.14,205.95,206.07,46660
2020/09/14,15:38:00,206.08,206.25,206.05,206.20,74529
2020/09/14,15:39:00,206.20,206.56,206.14,206.56,94662
2020/09/14,15:40:00,206.54,206.57,206.36,206.44,69384
2020/09/14,15:41:00,206.44,206.64,206.38,206.58,72954
2020/09/14,15:42:00,206.60,206.68,206.44,206.62,68437
2020/09/14,15:43:00,206.62,206.75,206.47,206.68,88405
2020/09/14,15:44:00,206.67,206.69,206.34,206.57,88829
2020/09/14,15:45:00,206.57,206.74,206.56,206.61,79289
2020/09/14,15:46:00,206.61,206.75,206.42,206.55,81852
2020/09/14,15:47:00,206.56,206.63,206.37,206.60,90786
2020/09/14,15:48:00,206.60,206.79,206.35,206.77,82895
2020/09/14,15:49:00,206.77,206.88,206.64,206.76,91004
2020/09/14,15:50:00,206.76,207.03,206.76,206.99,126029
2020/09/14,15:51:00,206.99,206.99,206.10,206.59,169831
2020/09/14,15:52:00,206.60,206.70,206.18,206.30,99646
2020/09/14,15:53:00,206.29,206.30,206.03,206.15,121390
2020/09/14,15:54:00,206.15,206.23,205.82,205.92,125675
2020/09/14,15:55:00,205.92,206.00,205.51,205.57,191896
2020/09/14,15:56:00,205.50,205.83,205.37,205.49,209821
2020/09/14,15:57:00,205.47,205.53,205.30,205.45,190561
2020/09/14,15:58:00,205.35,205.49,205.15,205.21,216102
2020/09/14,15:59:00,205.35,205.48,205.21,205.23,190511
2020/09/14,16:00:00,205.47,205.74,205.19,205.41,799066
2020/09/15,09:31:00,208.42,208.64,207.90,208.18,213607
2020/09/15,09:32:00,208.18,208.55,207.92,208.27,100689
2020/09/15,09:33:00,208.27,208.86,208.18,208.39,148789
2020/09/15,09:34:00,208.39,208.85,208.33,208.76,111065
2020/09/15,09:35:00,208.78,209.18,208.65,209.18,212159
2020/09/15,09:36:00,209.18,209.78,209.11,209.50,236269
2020/09/15,09:37:00,209.50,209.61,209.17,209.19,133650
2020/09/15,09:38:00,209.19,209.67,209.18,209.29,152274
2020/09/15,09:39:00,209.31,209.45,209.10,209.15,111798
2020/09/15,09:40:00,209.15,209.20,208.85,209.05,103789
2020/09/15,09:41:00,209.05,209.22,208.92,209.12,108708
2020/09/15,09:42:00,209.12,209.24,208.91,209.08,114821
2020/09/15,09:43:00,209.10,209.14,208.95,208.98,79253
2020/09/15,09:44:00,208.98,209.07,208.86,208.96,55359
2020/09/15,09:45:00,208.96,208.96,208.33,208.38,111424
2020/09/15,09:46:00,208.38,208.43,207.94,208.15,91188
2020/09/15,09:47:00,208.15,208.36,208.13,208.28,72973
2020/09/15,09:48:00,208.28,208.32,208.12,208.19,57111
2020/09/15,09:49:00,208.19,208.50,208.19,208.46,71810
2020/09/15,09:50:00,208.47,208.63,208.25,208.34,74147
2020/09/15,09:51:00,208.34,208.78,208.33,208.66,115379
2020/09/15,09:52:00,208.66,208.85,208.62,208.73,97094
2020/09/15,09:53:00,208.73,209.16,208.70,209.00,98349
2020/09/15,09:54:00,209.04,209.26,208.97,209.05,70439
2020/09/15,09:55:00,209.05,209.16,208.89,208.89,78364
2020/09/15,09:56:00,208.89,209.08,208.80,208.99,68541
2020/09/15,09:57:00,208.99,209.06,208.92,209.05,45707
2020/09/15,09:58:00,209.05,209.23,208.94,209.16,76910
2020/09/15,09:59:00,209.19,209.43,209.18,209.26,62401
2020/09/15,10:00:00,209.26,209.48,209.26,209.48,55187
2020/09/15,10:01:00,209.40,209.59,209.34,209.58,69975
2020/09/15,10:02:00,209.57,209.65,209.38,209.50,64116
2020/09/15,10:03:00,209.50,209.50,209.25,209.31,74369
2020/09/15,10:04:00,209.31,209.39,209.04,209.07,72022
2020/09/15,10:05:00,209.09,209.27,209.01,209.09,56161
2020/09/15,10:06:00,209.09,209.14,208.80,208.87,56154
2020/09/15,10:07:00,208.87,208.87,208.56,208.61,65187
2020/09/15,10:08:00,208.61,208.76,208.52,208.73,46205
2020/09/15,10:09:00,208.73,208.74,208.51,208.55,57063
2020/09/15,10:10:00,208.56,208.62,208.43,208.49,64822
2020/09/15,10:11:00,208.49,208.72,208.49,208.68,37884
2020/09/15,10:12:00,208.68,208.83,208.66,208.77,40975
2020/09/15,10:13:00,208.77,208.88,208.36,208.37,53299
2020/09/15,10:14:00,208.37,208.39,208.12,208.26,77131
2020/09/15,10:15:00,208.26,208.37,208.03,208.09,63646
2020/09/15,10:16:00,208.09,208.23,207.82,207.83,59903
2020/09/15,10:17:00,207.83,208.10,207.83,208.03,44278
2020/09/15,10:18:00,208.03,208.08,207.92,208.06,43038
2020/09/15,10:19:00,208.06,208.07,207.82,207.95,44736
2020/09/15,10:20:00,207.95,208.07,207.90,207.90,52784
2020/09/15,10:21:00,207.90,208.19,207.89,208.12,50211
2020/09/15,10:22:00,208.12,208.18,207.91,207.91,36079
2020/09/15,10:23:00,207.91,207.98,207.81,207.94,40581
2020/09/15,10:24:00,207.94,208.25,207.90,208.10,64364
2020/09/15,10:25:00,208.10,208.10,207.52,207.75,72299
2020/09/15,10:26:00,207.75,207.89,207.67,207.80,41699
2020/09/15,10:27:00,207.76,207.84,207.54,207.77,40031
2020/09/15,10:28:00,207.77,207.94,207.73,207.89,24929
2020/09/15,10:29:00,207.89,208.06,207.84,208.03,26167
2020/09/15,10:30:00,208.03,208.15,207.96,208.08,26887
2020/09/15,10:31:00,208.08,208.17,207.96,208.03,31532
2020/09/15,10:32:00,208.03,208.09,207.93,208.09,24676
2020/09/15,10:33:00,208.09,208.09,207.91,208.02,18351
2020/09/15,10:34:00,208.02,208.03,207.86,207.95,20464
2020/09/15,10:35:00,207.95,208.08,207.84,208.08,27424
2020/09/15,10:36:00,208.08,208.25,208.06,208.23,53337
2020/09/15,10:37:00,208.23,208.24,208.06,208.07,30706
2020/09/15,10:38:00,208.07,208.15,208.02,208.13,24699
2020/09/15,10:39:00,208.12,208.16,207.82,207.88,35878
2020/09/15,10:40:00,207.88,207.90,207.57,207.71,40976
2020/09/15,10:41:00,207.71,207.71,207.35,207.45,52478
2020/09/15,10:42:00,207.45,207.50,207.30,207.35,32902
2020/09/15,10:43:00,207.38,207.40,207.21,207.33,38502
2020/09/15,10:44:00,207.33,207.33,207.08,207.14,56949
2020/09/15,10:45:00,207.14,207.20,206.93,207.19,70915
2020/09/15,10:46:00,207.19,207.32,207.04,207.20,55571
2020/09/15,10:47:00,207.18,207.26,207.09,207.22,55362
2020/09/15,10:48:00,207.22,207.30,207.13,207.30,38364
2020/09/15,10:49:00,207.30,207.35,207.23,207.34,38023
2020/09/15,10:50:00,207.34,207.42,207.20,207.41,32808
2020/09/15,10:51:00,207.41,207.53,207.34,207.46,43467
2020/09/15,10:52:00,207.46,207.52,207.36,207.43,24216
2020/09/15,10:53:00,207.43,207.54,207.27,207.51,44869
2020/09/15,10:54:00,207.51,207.82,207.51,207.77,51082
2020/09/15,10:55:00,207.77,207.90,207.66,207.68,54374
2020/09/15,10:56:00,207.68,207.75,207.58,207.64,37980
2020/09/15,10:57:00,207.64,207.82,207.55,207.64,29842
2020/09/15,10:58:00,207.63,207.82,207.57,207.76,26679
2020/09/15,10:59:00,207.76,207.91,207.74,207.76,44025
2020/09/15,11:00:00,207.74,207.94,207.73,207.75,34647
2020/09/15,11:01:00,207.75,207.80,207.66,207.71,31800
2020/09/15,11:02:00,207.71,207.73,207.51,207.65,39470
2020/09/15,11:03:00,207.65,207.69,207.46,207.63,33750
2020/09/15,11:04:00,207.63,207.63,207.49,207.53,16403
2020/09/15,11:05:00,207.53,207.71,207.53,207.64,33037
2020/09/15,11:06:00,207.64,207.77,207.54,207.71,39144
2020/09/15,11:07:00,207.71,207.76,207.60,207.62,33510
2020/09/15,11:08:00,207.62,207.71,207.52,207.56,36846
2020/09/15,11:09:00,207.56,207.70,207.56,207.66,27237
2020/09/15,11:10:00,207.66,207.78,207.64,207.73,33625
2020/09/15,11:11:00,207.73,208.00,207.73,207.93,50416
2020/09/15,11:12:00,207.93,208.07,207.78,207.83,55068
2020/09/15,11:13:00,207.83,207.93,207.77,207.77,36407
2020/09/15,11:14:00,207.76,207.90,207.64,207.67,45945
2020/09/15,11:15:00,207.67,207.80,207.59,207.74,53176
2020/09/15,11:16:00,207.74,207.93,207.73,207.86,35646
2020/09/15,11:17:00,207.86,207.96,207.81,207.92,49943
2020/09/15,11:18:00,207.92,207.98,207.85,207.94,23183
2020/09/15,11:19:00,207.94,207.97,207.78,207.79,23896
2020/09/15,11:20:00,207.79,207.94,207.67,207.94,37567
2020/09/15,11:21:00,207.93,208.05,207.88,208.04,41139
2020/09/15,11:22:00,208.04,208.04,207.87,207.99,41038
2020/09/15,11:23:00,207.99,208.20,207.90,208.18,53726
2020/09/15,11:24:00,208.18,208.30,208.17,208.28,35247
2020/09/15,11:25:00,208.28,208.30,208.08,208.10,31116
2020/09/15,11:26:00,208.10,208.18,207.95,208.15,38314
2020/09/15,11:27:00,208.15,208.25,208.05,208.10,28142
2020/09/15,11:28:00,208.09,208.22,208.07,208.20,30667
2020/09/15,11:29:00,208.18,208.29,208.16,208.27,43449
2020/09/15,11:30:00,208.27,208.30,208.22,208.24,33684
2020/09/15,11:31:00,208.23,208.31,208.21,208.25,28290
2020/09/15,11:32:00,208.25,208.47,208.25,208.44,28978
2020/09/15,11:33:00,208.46,208.59,208.39,208.59,47160
2020/09/15,11:34:00,208.59,208.79,208.56,208.76,48237
2020/09/15,11:35:00,208.76,208.79,208.67,208.79,38037
2020/09/15,11:36:00,208.79,208.91,208.69,208.74,52543
2020/09/15,11:37:00,208.74,208.92,208.74,208.88,51193
2020/09/15,11:38:00,208.88,208.97,208.79,208.80,57107
2020/09/15,11:39:00,208.80,208.87,208.69,208.78,40014
2020/09/15,11:40:00,208.78,208.97,208.76,208.97,44154
2020/09/15,11:41:00,208.97,209.05,208.88,208.93,96143
2020/09/15,11:42:00,208.93,209.12,208.93,209.09,83815
2020/09/15,11:43:00,209.09,209.10,208.93,209.10,55735
2020/09/15,11:44:00,209.10,209.20,209.06,209.18,41871
2020/09/15,11:45:00,209.18,209.22,208.97,209.00,53279
2020/09/15,11:46:00,209.00,209.00,208.76,208.88,46312
2020/09/15,11:47:00,208.88,208.99,208.80,208.83,49938
2020/09/15,11:48:00,208.81,209.01,208.80,209.01,51791
2020/09/15,11:49:00,209.01,209.07,208.94,208.99,30687
2020/09/15,11:50:00,208.99,209.05,208.78,208.82,31033
2020/09/15,11:51:00,208.82,208.83,208.58,208.63,49371
2020/09/15,11:52:00,208.62,208.69,208.59,208.68,26599
2020/09/15,11:53:00,208.68,208.73,208.59,208.59,26498
2020/09/15,11:54:00,208.59,208.60,208.36,208.40,41531
2020/09/15,11:55:00,208.40,208.55,208.40,208.51,31334
2020/09/15,11:56:00,208.51,208.73,208.50,208.71,32427
2020/09/15,11:57:00,208.71,208.80,208.67,208.71,26207
2020/09/15,11:58:00,208.71,208.71,208.53,208.64,23859
2020/09/15,11:59:00,208.66,208.69,208.57,208.64,14413
2020/09/15,12:00:00,208.64,208.68,208.61,208.64,22518
2020/09/15,12:01:00,208.64,208.79,208.63,208.79,25312
2020/09/15,12:02:00,208.79,208.90,208.76,208.85,44953
2020/09/15,12:03:00,208.85,208.91,208.80,208.89,18704
2020/09/15,12:04:00,208.89,208.97,208.84,208.97,33231
2020/09/15,12:05:00,208.97,209.15,208.95,209.03,59211
2020/09/15,12:06:00,209.02,209.16,208.99,209.11,28351
2020/09/15,12:07:00,209.11,209.11,208.99,209.07,17254
2020/09/15,12:08:00,209.06,209.07,208.98,209.04,35491
2020/09/15,12:09:00,209.04,209.08,208.85,208.85,20783
2020/09/15,12:10:00,208.85,208.91,208.80,208.87,16859
2020/09/15,12:11:00,208.87,208.94,208.82,208.87,12506
2020/09/15,12:12:00,208.87,208.90,208.75,208.79,20035
2020/09/15,12:13:00,208.79,208.86,208.74,208.86,19890
2020/09/15,12:14:00,208.86,208.97,208.86,208.92,19625
2020/09/15,12:15:00,208.92,208.95,208.84,208.92,21573
2020/09/15,12:16:00,208.92,208.95,208.85,208.93,11505
2020/09/15,12:17:00,208.93,208.95,208.86,208.92,13883
2020/09/15,12:18:00,208.92,208.94,208.90,208.92,20166
2020/09/15,12:19:00,208.92,208.97,208.87,208.95,22707
2020/09/15,12:20:00,208.95,209.02,208.92,208.93,50267
2020/09/15,12:21:00,208.93,209.00,208.91,208.98,22132
2020/09/15,12:22:00,208.99,209.03,208.96,209.03,19969
2020/09/15,12:23:00,209.03,209.06,208.88,208.96,42897
2020/09/15,12:24:00,208.96,209.04,208.90,209.03,20098
2020/09/15,12:25:00,209.03,209.06,208.88,208.88,35168
2020/09/15,12:26:00,208.88,208.88,208.70,208.81,27585
2020/09/15,12:27:00,208.82,208.87,208.71,208.84,24565
2020/09/15,12:28:00,208.84,208.88,208.80,208.81,15060
2020/09/15,12:29:00,208.81,208.95,208.81,208.95,18314
2020/09/15,12:30:00,208.95,208.95,208.85,208.93,21715
2020/09/15,12:31:00,208.93,208.97,208.86,208.90,22589
2020/09/15,12:32:00,208.90,208.96,208.86,208.89,14454
2020/09/15,12:33:00,208.89,208.95,208.88,208.91,16292
2020/09/15,12:34:00,208.91,208.92,208.77,208.78,15150
2020/09/15,12:35:00,208.78,208.81,208.72,208.72,23020
2020/09/15,12:36:00,208.72,208.87,208.72,208.78,13259
2020/09/15,12:37:00,208.78,208.78,208.64,208.73,41952
2020/09/15,12:38:00,208.72,208.78,208.68,208.76,21008
2020/09/15,12:39:00,208.76,208.81,208.69,208.72,18969
2020/09/15,12:40:00,208.72,208.73,208.63,208.71,24343
2020/09/15,12:41:00,208.71,208.82,208.71,208.82,22226
2020/09/15,12:42:00,208.82,208.86,208.80,208.86,24505
2020/09/15,12:43:00,208.86,208.92,208.77,208.78,26404
2020/09/15,12:44:00,208.78,208.82,208.74,208.74,15541
2020/09/15,12:45:00,208.74,208.80,208.68,208.68,18046
2020/09/15,12:46:00,208.68,208.70,208.63,208.63,22630
2020/09/15,12:47:00,208.63,208.73,208.62,208.69,16910
2020/09/15,12:48:00,208.70,208.70,208.56,208.56,49582
2020/09/15,12:49:00,208.58,208.64,208.57,208.64,14904
2020/09/15,12:50:00,208.64,208.64,208.48,208.49,34202
2020/09/15,12:51:00,208.49,208.49,208.39,208.41,21743
2020/09/15,12:52:00,208.41,208.57,208.39,208.55,18501
2020/09/15,12:53:00,208.55,208.69,208.55,208.57,15484
2020/09/15,12:54:00,208.57,208.62,208.53,208.57,14942
2020/09/15,12:55:00,208.57,208.75,208.57,208.72,37981
2020/09/15,12:56:00,208.72,208.76,208.64,208.74,14327
2020/09/15,12:57:00,208.74,208.77,208.62,208.62,38476
2020/09/15,12:58:00,208.62,208.62,208.43,208.49,22706
2020/09/15,12:59:00,208.49,208.65,208.49,208.61,16569
2020/09/15,13:00:00,208.61,208.63,208.52,208.61,19305
2020/09/15,13:01:00,208.61,208.61,208.54,208.60,13674
2020/09/15,13:02:00,208.60,208.77,208.59,208.70,33976
2020/09/15,13:03:00,208.70,208.82,208.70,208.73,16804
2020/09/15,13:04:00,208.73,208.83,208.68,208.77,33147
2020/09/15,13:05:00,208.76,208.80,208.66,208.68,44866
2020/09/15,13:06:00,208.68,208.78,208.65,208.78,21316
2020/09/15,13:07:00,208.78,208.90,208.78,208.79,30196
2020/09/15,13:08:00,208.79,208.87,208.79,208.85,14895
2020/09/15,13:09:00,208.85,208.93,208.78,208.90,21971
2020/09/15,13:10:00,208.90,208.97,208.90,208.91,22994
2020/09/15,13:11:00,208.91,209.00,208.87,208.93,23538
2020/09/15,13:12:00,208.93,209.08,208.89,209.05,30568
2020/09/15,13:13:00,209.05,209.10,209.05,209.08,20854
2020/09/15,13:14:00,209.09,209.15,209.06,209.12,20423
2020/09/15,13:15:00,209.11,209.12,208.97,209.03,30731
2020/09/15,13:16:00,209.03,209.14,209.03,209.06,30776
2020/09/15,13:17:00,209.06,209.18,208.98,209.18,24517
2020/09/15,13:18:00,209.18,209.19,209.11,209.16,22765
2020/09/15,13:19:00,209.14,209.14,209.03,209.04,22712
2020/09/15,13:20:00,209.04,209.15,209.04,209.08,15208
2020/09/15,13:21:00,209.07,209.15,209.03,209.07,26855
2020/09/15,13:22:00,209.07,209.12,209.01,209.11,29904
2020/09/15,13:23:00,209.12,209.13,208.95,208.96,27697
2020/09/15,13:24:00,208.96,209.01,208.89,208.97,20251
2020/09/15,13:25:00,208.97,209.08,208.97,209.01,22116
2020/09/15,13:26:00,209.01,209.01,208.90,208.99,29060
2020/09/15,13:27:00,208.98,209.03,208.90,208.93,17910
2020/09/15,13:28:00,208.93,208.99,208.92,208.95,27263
2020/09/15,13:29:00,208.95,209.02,208.95,208.97,19692
2020/09/15,13:30:00,208.97,208.99,208.90,208.95,14262
2020/09/15,13:31:00,208.95,209.01,208.89,208.95,15561
2020/09/15,13:32:00,208.95,209.03,208.93,209.03,19091
2020/09/15,13:33:00,209.03,209.08,208.94,208.98,20445
2020/09/15,13:34:00,208.98,209.13,208.98,209.13,29433
2020/09/15,13:35:00,209.13,209.18,209.09,209.17,23431
2020/09/15,13:36:00,209.17,209.22,209.14,209.18,31445
2020/09/15,13:37:00,209.19,209.22,209.16,209.22,22998
2020/09/15,13:38:00,209.22,209.29,209.16,209.23,37943
2020/09/15,13:39:00,209.23,209.26,209.18,209.24,18998
2020/09/15,13:40:00,209.26,209.26,209.13,209.14,30027
2020/09/15,13:41:00,209.14,209.32,209.07,209.15,30564
2020/09/15,13:42:00,209.15,209.24,209.15,209.16,17070
2020/09/15,13:43:00,209.16,209.24,209.16,209.24,15485
2020/09/15,13:44:00,209.24,209.30,209.24,209.27,20513
2020/09/15,13:45:00,209.27,209.29,209.16,209.17,26776
2020/09/15,13:46:00,209.16,209.17,209.00,209.08,30775
2020/09/15,13:47:00,209.08,209.16,209.08,209.14,15133
2020/09/15,13:48:00,209.14,209.19,209.13,209.17,15607
2020/09/15,13:49:00,209.17,209.18,209.04,209.04,17390
2020/09/15,13:50:00,209.05,209.08,208.93,209.05,24133
2020/09/15,13:51:00,209.05,209.10,209.01,209.10,15232
2020/09/15,13:52:00,209.10,209.18,209.10,209.12,18036
2020/09/15,13:53:00,209.12,209.13,209.07,209.08,9422
2020/09/15,13:54:00,209.08,209.18,209.07,209.16,18348
2020/09/15,13:55:00,209.16,209.19,209.12,209.18,12881
2020/09/15,13:56:00,209.18,209.25,209.15,209.23,14881
2020/09/15,13:57:00,209.23,209.27,209.20,209.20,19190
2020/09/15,13:58:00,209.26,209.26,209.04,209.09,53494
2020/09/15,13:59:00,209.10,209.11,208.75,208.80,29312
2020/09/15,14:00:00,208.80,208.93,208.80,208.89,16072
2020/09/15,14:01:00,208.91,208.98,208.80,208.84,30552
2020/09/15,14:02:00,208.84,208.94,208.70,208.93,27471
2020/09/15,14:03:00,208.93,208.96,208.66,208.67,23978
2020/09/15,14:04:00,208.67,208.70,208.47,208.48,46810
2020/09/15,14:05:00,208.51,208.60,208.50,208.56,30390
2020/09/15,14:06:00,208.56,208.58,208.51,208.56,29714
2020/09/15,14:07:00,208.56,208.58,208.46,208.49,27581
2020/09/15,14:08:00,208.49,208.54,208.38,208.41,24281
2020/09/15,14:09:00,208.41,208.51,208.27,208.31,32741
2020/09/15,14:10:00,208.29,208.39,208.25,208.34,30872
2020/09/15,14:11:00,208.34,208.58,208.34,208.58,34860
2020/09/15,14:12:00,208.58,208.58,208.44,208.55,26480
2020/09/15,14:13:00,208.55,208.60,208.47,208.57,23694
2020/09/15,14:14:00,208.57,208.57,208.45,208.55,20343
2020/09/15,14:15:00,208.55,208.55,208.45,208.52,21770
2020/09/15,14:16:00,208.52,208.55,208.37,208.54,20495
2020/09/15,14:17:00,208.54,208.58,208.43,208.50,21853
2020/09/15,14:18:00,208.50,208.51,208.42,208.50,11101
2020/09/15,14:19:00,208.50,208.55,208.42,208.46,17841
2020/09/15,14:20:00,208.46,208.52,208.40,208.49,12263
2020/09/15,14:21:00,208.48,208.60,208.46,208.59,16744
2020/09/15,14:22:00,208.56,208.63,208.51,208.60,17746
2020/09/15,14:23:00,208.59,208.61,208.35,208.55,26944
2020/09/15,14:24:00,208.55,208.65,208.54,208.65,18798
2020/09/15,14:25:00,208.65,208.75,208.61,208.72,21834
2020/09/15,14:26:00,208.72,208.78,208.69,208.71,47886
2020/09/15,14:27:00,208.73,208.76,208.53,208.57,31218
2020/09/15,14:28:00,208.57,208.75,208.57,208.73,28345
2020/09/15,14:29:00,208.73,208.86,208.67,208.86,27422
2020/09/15,14:30:00,208.85,208.85,208.69,208.72,29179
2020/09/15,14:31:00,208.72,208.72,208.58,208.59,24410
2020/09/15,14:32:00,208.59,208.66,208.48,208.57,24995
2020/09/15,14:33:00,208.57,208.57,208.12,208.18,40781
2020/09/15,14:34:00,208.18,208.35,208.18,208.31,23015
2020/09/15,14:35:00,208.31,208.37,208.27,208.36,21635
2020/09/15,14:36:00,208.36,208.47,208.32,208.42,22981
2020/09/15,14:37:00,208.42,208.45,208.33,208.37,20493
2020/09/15,14:38:00,208.37,208.37,208.26,208.33,26746
2020/09/15,14:39:00,208.33,208.35,208.15,208.23,44518
2020/09/15,14:40:00,208.23,208.27,208.16,208.23,27400
2020/09/15,14:41:00,208.20,208.30,208.17,208.27,26235
2020/09/15,14:42:00,208.26,208.41,208.24,208.38,61679
2020/09/15,14:43:00,208.38,208.45,208.32,208.40,41000
2020/09/15,14:44:00,208.40,208.41,208.35,208.40,14630
2020/09/15,14:45:00,208.40,208.40,208.25,208.25,19618
2020/09/15,14:46:00,208.25,208.30,208.20,208.28,19193
2020/09/15,14:47:00,208.28,208.30,208.22,208.30,22008
2020/09/15,14:48:00,208.30,208.31,208.21,208.29,22854
2020/09/15,14:49:00,208.29,208.30,208.17,208.23,17021
2020/09/15,14:50:00,208.23,208.27,208.11,208.11,80248
2020/09/15,14:51:00,208.11,208.18,208.11,208.16,28520
2020/09/15,14:52:00,208.17,208.29,208.17,208.26,31180
2020/09/15,14:53:00,208.26,208.44,208.25,208.38,32250
2020/09/15,14:54:00,208.38,208.54,208.38,208.48,47767
2020/09/15,14:55:00,208.48,208.49,208.30,208.39,46077
2020/09/15,14:56:00,208.39,208.42,208.35,208.37,24713
2020/09/15,14:57:00,208.37,208.45,208.34,208.41,23399
2020/09/15,14:58:00,208.41,208.41,208.33,208.39,28090
2020/09/15,14:59:00,208.39,208.40,208.24,208.30,24941
2020/09/15,15:00:00,208.30,208.41,208.30,208.39,21894
2020/09/15,15:01:00,208.39,208.46,208.25,208.26,25163
2020/09/15,15:02:00,208.26,208.40,208.25,208.32,31390
2020/09/15,15:03:00,208.32,208.32,208.11,208.15,34000
2020/09/15,15:04:00,208.15,208.26,208.08,208.26,28421
2020/09/15,15:05:00,208.26,208.29,208.01,208.05,37661
2020/09/15,15:06:00,208.05,208.06,207.58,207.61,117912
2020/09/15,15:07:00,207.61,207.67,207.51,207.53,33616
2020/09/15,15:08:00,207.53,207.60,207.46,207.48,50082
2020/09/15,15:09:00,207.48,207.80,207.37,207.55,81594
2020/09/15,15:10:00,207.55,207.55,207.41,207.50,41487
2020/09/15,15:11:00,207.50,207.57,207.31,207.53,34645
2020/09/15,15:12:00,207.54,207.57,207.46,207.57,33320
2020/09/15,15:13:00,207.57,207.77,207.55,207.71,40850
2020/09/15,15:14:00,207.71,207.73,207.54,207.58,27499
2020/09/15,15:15:00,207.58,207.73,207.58,207.59,29556
2020/09/15,15:16:00,207.59,207.73,207.56,207.59,47170
2020/09/15,15:17:00,207.59,207.76,207.57,207.75,36511
2020/09/15,15:18:00,207.75,207.79,207.61,207.75,44136
2020/09/15,15:19:00,207.75,207.75,207.58,207.61,34058
2020/09/15,15:20:00,207.61,207.67,207.53,207.66,38199
2020/09/15,15:21:00,207.66,207.70,207.54,207.58,39773
2020/09/15,15:22:00,207.58,207.66,207.48,207.63,37239
2020/09/15,15:23:00,207.63,207.67,207.56,207.57,32403
2020/09/15,15:24:00,207.57,207.61,207.48,207.50,31866
2020/09/15,15:25:00,207.50,207.61,207.48,207.61,25769
2020/09/15,15:26:00,207.62,207.79,207.58,207.79,41912
2020/09/15,15:27:00,207.79,207.91,207.77,207.91,37633
2020/09/15,15:28:00,207.89,207.94,207.74,207.87,53174
2020/09/15,15:29:00,207.87,208.02,207.83,208.01,55576
2020/09/15,15:30:00,208.01,208.10,207.99,208.02,49127
2020/09/15,15:31:00,208.02,208.13,207.81,207.87,52822
2020/09/15,15:32:00,207.87,207.95,207.83,207.86,31483
2020/09/15,15:33:00,207.85,207.88,207.71,207.81,40977
2020/09/15,15:34:00,207.81,207.81,207.38,207.42,64612
2020/09/15,15:35:00,207.42,207.54,207.38,207.52,42675
2020/09/15,15:36:00,207.52,207.66,207.44,207.66,44045
2020/09/15,15:37:00,207.66,207.66,207.55,207.55,32368
2020/09/15,15:38:00,207.56,207.56,207.16,207.18,69205
2020/09/15,15:39:00,207.18,207.37,207.18,207.36,44338
2020/09/15,15:40:00,207.36,207.48,207.35,207.45,43356
2020/09/15,15:41:00,207.45,207.45,207.24,207.34,54427
2020/09/15,15:42:00,207.34,207.47,207.29,207.41,41631
2020/09/15,15:43:00,207.41,207.62,207.39,207.53,87045
2020/09/15,15:44:00,207.53,207.74,207.51,207.60,50928
2020/09/15,15:45:00,207.60,207.67,207.55,207.59,41122
2020/09/15,15:46:00,207.60,207.77,207.43,207.72,52219
2020/09/15,15:47:00,207.72,207.79,207.71,207.76,47915
2020/09/15,15:48:00,207.76,207.79,207.61,207.68,49780
2020/09/15,15:49:00,207.68,207.73,207.58,207.62,45219
2020/09/15,15:50:00,207.62,207.79,207.61,207.74,57261
2020/09/15,15:51:00,207.72,207.97,207.61,207.83,77264
2020/09/15,15:52:00,207.84,207.92,207.77,207.82,48311
2020/09/15,15:53:00,207.83,207.99,207.83,207.92,73949
2020/09/15,15:54:00,207.92,208.19,207.92,208.17,128696
2020/09/15,15:55:00,208.17,208.59,208.11,208.45,137490
2020/09/15,15:56:00,208.46,208.61,208.38,208.60,127216
2020/09/15,15:57:00,208.60,208.83,208.56,208.58,175034
2020/09/15,15:58:00,208.61,208.84,208.53,208.63,137373
2020/09/15,15:59:00,208.65,208.83,208.45,208.77,169927
2020/09/15,16:00:00,208.81,208.95,208.56,208.78,414072
2020/09/16,09:31:00,210.62,210.65,209.61,209.91,189711
2020/09/16,09:32:00,209.91,210.03,209.48,209.63,125315
2020/09/16,09:33:00,209.65,209.84,209.25,209.34,140407
2020/09/16,09:34:00,209.34,209.43,208.78,209.04,153582
2020/09/16,09:35:00,209.04,209.15,208.45,208.49,151275
2020/09/16,09:36:00,208.49,208.74,208.19,208.69,178067
2020/09/16,09:37:00,208.69,208.78,208.34,208.36,132105
2020/09/16,09:38:00,208.36,208.49,208.18,208.21,95655
2020/09/16,09:39:00,208.21,209.08,208.21,208.94,130781
2020/09/16,09:40:00,208.94,209.29,208.91,209.09,119315
2020/09/16,09:41:00,209.09,209.43,208.96,209.29,88465
2020/09/16,09:42:00,209.29,209.38,209.03,209.12,74374
2020/09/16,09:43:00,209.12,209.31,208.85,209.16,59625
2020/09/16,09:44:00,209.16,209.16,208.89,209.13,34962
2020/09/16,09:45:00,209.17,209.21,208.59,208.59,59928
2020/09/16,09:46:00,208.59,208.92,208.59,208.81,68617
2020/09/16,09:47:00,208.81,208.81,208.38,208.54,62684
2020/09/16,09:48:00,208.54,208.63,208.25,208.31,97000
2020/09/16,09:49:00,208.31,208.35,208.18,208.28,66819
2020/09/16,09:50:00,208.28,208.31,208.04,208.07,69797
2020/09/16,09:51:00,208.07,208.14,207.81,207.94,121347
2020/09/16,09:52:00,207.94,208.31,207.94,208.16,65044
2020/09/16,09:53:00,208.16,208.30,208.09,208.29,43498
2020/09/16,09:54:00,208.29,208.43,208.17,208.31,49421
2020/09/16,09:55:00,208.31,208.50,208.23,208.50,38669
2020/09/16,09:56:00,208.50,208.81,208.50,208.70,112536
2020/09/16,09:57:00,208.68,208.95,208.61,208.65,54506
2020/09/16,09:58:00,208.65,208.81,208.58,208.75,44370
2020/09/16,09:59:00,208.76,208.78,208.62,208.64,44524
2020/09/16,10:00:00,208.64,208.78,208.51,208.74,58793
2020/09/16,10:01:00,208.74,208.84,208.63,208.67,48634
2020/09/16,10:02:00,208.67,208.88,208.55,208.80,59784
2020/09/16,10:03:00,208.81,208.90,208.62,208.65,66656
2020/09/16,10:04:00,208.65,208.67,208.33,208.52,40205
2020/09/16,10:05:00,208.52,208.62,208.40,208.40,31598
2020/09/16,10:06:00,208.40,208.42,208.24,208.29,47141
2020/09/16,10:07:00,208.28,208.41,208.16,208.25,42623
2020/09/16,10:08:00,208.25,208.70,208.21,208.60,64979
2020/09/16,10:09:00,208.60,208.74,208.49,208.51,46780
2020/09/16,10:10:00,208.51,208.59,208.35,208.40,29863
2020/09/16,10:11:00,208.40,208.78,208.33,208.68,52548
2020/09/16,10:12:00,208.69,208.70,208.47,208.47,38225
2020/09/16,10:13:00,208.47,208.52,208.37,208.46,46004
2020/09/16,10:14:00,208.46,208.56,208.28,208.34,38557
2020/09/16,10:15:00,208.33,208.48,208.26,208.44,70578
2020/09/16,10:16:00,208.44,208.61,208.14,208.15,116880
2020/09/16,10:17:00,208.15,208.26,207.95,208.26,68485
2020/09/16,10:18:00,208.27,208.27,207.95,207.97,42672
2020/09/16,10:19:00,208.00,208.01,207.60,207.63,75332
2020/09/16,10:20:00,207.63,207.86,207.60,207.72,39705
2020/09/16,10:21:00,207.72,207.83,207.62,207.68,62300
2020/09/16,10:22:00,207.68,207.69,207.53,207.56,67353
2020/09/16,10:23:00,207.56,207.67,207.30,207.64,85602
2020/09/16,10:24:00,207.62,207.89,207.60,207.78,90271
2020/09/16,10:25:00,207.78,207.85,207.68,207.79,46047
2020/09/16,10:26:00,207.79,207.87,207.69,207.75,50899
2020/09/16,10:27:00,207.75,207.75,207.56,207.69,46242
2020/09/16,10:28:00,207.69,207.78,207.54,207.57,60329
2020/09/16,10:29:00,207.57,207.82,207.43,207.80,70024
2020/09/16,10:30:00,207.80,207.93,207.79,207.83,50243
2020/09/16,10:31:00,207.83,207.88,207.67,207.77,51573
2020/09/16,10:32:00,207.77,207.85,207.69,207.82,29978
2020/09/16,10:33:00,207.82,207.82,207.48,207.48,49283
2020/09/16,10:34:00,207.49,207.52,207.32,207.41,64395
2020/09/16,10:35:00,207.41,207.46,207.27,207.41,77593
2020/09/16,10:36:00,207.41,207.62,207.41,207.52,45914
2020/09/16,10:37:00,207.52,207.52,207.12,207.28,40559
2020/09/16,10:38:00,207.28,207.43,207.24,207.32,55489
2020/09/16,10:39:00,207.32,207.45,207.19,207.45,75110
2020/09/16,10:40:00,207.45,207.60,207.36,207.43,79556
2020/09/16,10:41:00,207.43,207.63,207.41,207.49,39876
2020/09/16,10:42:00,207.49,207.61,207.44,207.53,24834
2020/09/16,10:43:00,207.53,207.60,207.21,207.25,55933
2020/09/16,10:44:00,207.25,207.48,207.25,207.44,41504
2020/09/16,10:45:00,207.42,207.46,207.20,207.21,51822
2020/09/16,10:46:00,207.21,207.32,206.78,206.89,106256
2020/09/16,10:47:00,206.85,206.99,206.80,206.99,55919
2020/09/16,10:48:00,206.99,207.14,206.98,207.10,53861
2020/09/16,10:49:00,207.10,207.25,207.06,207.15,41471
2020/09/16,10:50:00,207.15,207.25,207.07,207.24,47265
2020/09/16,10:51:00,207.24,207.29,207.11,207.14,41851
2020/09/16,10:52:00,207.15,207.46,207.15,207.42,47234
2020/09/16,10:53:00,207.42,207.70,207.36,207.69,73450
2020/09/16,10:54:00,207.69,207.80,207.58,207.65,57357
2020/09/16,10:55:00,207.65,207.69,207.44,207.44,44622
2020/09/16,10:56:00,207.44,207.73,207.41,207.68,42328
2020/09/16,10:57:00,207.68,207.83,207.60,207.76,34794
2020/09/16,10:58:00,207.76,207.97,207.69,207.91,47056
2020/09/16,10:59:00,207.91,207.92,207.75,207.76,47743
2020/09/16,11:00:00,207.76,207.83,207.69,207.69,67424
2020/09/16,11:01:00,207.69,207.81,207.66,207.73,37905
2020/09/16,11:02:00,207.71,207.75,207.52,207.53,37178
2020/09/16,11:03:00,207.53,207.80,207.51,207.76,28100
2020/09/16,11:04:00,207.76,207.89,207.65,207.88,43465
2020/09/16,11:05:00,207.86,207.88,207.77,207.79,37953
2020/09/16,11:06:00,207.80,207.80,207.58,207.63,28202
2020/09/16,11:07:00,207.65,207.74,207.59,207.71,21487
2020/09/16,11:08:00,207.71,207.88,207.70,207.77,41224
2020/09/16,11:09:00,207.77,207.95,207.77,207.92,54322
2020/09/16,11:10:00,207.93,207.97,207.75,207.77,41897
2020/09/16,11:11:00,207.77,207.91,207.73,207.84,31709
2020/09/16,11:12:00,207.84,208.04,207.75,207.99,54231
2020/09/16,11:13:00,208.00,208.18,208.00,208.12,50880
2020/09/16,11:14:00,208.12,208.41,208.12,208.37,42499
2020/09/16,11:15:00,208.37,208.50,208.34,208.47,44401
2020/09/16,11:16:00,208.48,208.50,208.37,208.50,78374
2020/09/16,11:17:00,208.50,208.67,208.34,208.56,47643
2020/09/16,11:18:00,208.56,208.63,208.50,208.60,46829
2020/09/16,11:19:00,208.60,208.73,208.59,208.69,33016
2020/09/16,11:20:00,208.69,208.94,208.60,208.92,77275
2020/09/16,11:21:00,208.92,209.03,208.87,208.90,113970
2020/09/16,11:22:00,208.90,209.06,208.83,209.03,90022
2020/09/16,11:23:00,209.04,209.19,209.00,209.06,43701
2020/09/16,11:24:00,209.06,209.09,209.00,209.06,40883
2020/09/16,11:25:00,209.06,209.21,209.00,209.12,70009
2020/09/16,11:26:00,209.12,209.13,208.86,208.94,86036
2020/09/16,11:27:00,208.94,208.94,208.76,208.82,48569
2020/09/16,11:28:00,208.82,208.87,208.69,208.71,47521
2020/09/16,11:29:00,208.71,208.74,208.47,208.61,67786
2020/09/16,11:30:00,208.61,208.73,208.54,208.56,41625
2020/09/16,11:31:00,208.56,208.64,208.53,208.59,25278
2020/09/16,11:32:00,208.59,208.76,208.55,208.76,23090
2020/09/16,11:33:00,208.76,208.78,208.68,208.75,27794
2020/09/16,11:34:00,208.74,208.83,208.71,208.75,45538
2020/09/16,11:35:00,208.75,208.89,208.75,208.89,32144
2020/09/16,11:36:00,208.89,208.92,208.71,208.75,31806
2020/09/16,11:37:00,208.75,208.78,208.68,208.69,27586
2020/09/16,11:38:00,208.69,208.91,208.69,208.84,31706
2020/09/16,11:39:00,208.84,208.84,208.68,208.69,25824
2020/09/16,11:40:00,208.69,208.78,208.57,208.63,46428
2020/09/16,11:41:00,208.62,208.71,208.55,208.70,37673
2020/09/16,11:42:00,208.72,208.77,208.67,208.68,23169
2020/09/16,11:43:00,208.68,208.68,208.50,208.59,32179
2020/09/16,11:44:00,208.59,208.64,208.46,208.54,21991
2020/09/16,11:45:00,208.54,208.57,208.33,208.35,41340
2020/09/16,11:46:00,208.35,208.52,208.35,208.35,29832
2020/09/16,11:47:00,208.35,208.50,208.35,208.44,26284
2020/09/16,11:48:00,208.44,208.58,208.42,208.43,25650
2020/09/16,11:49:00,208.43,208.51,208.41,208.47,19844
2020/09/16,11:50:00,208.46,208.52,208.39,208.51,21958
2020/09/16,11:51:00,208.51,208.54,208.37,208.41,16695
2020/09/16,11:52:00,208.41,208.50,208.41,208.46,14773
2020/09/16,11:53:00,208.46,208.48,208.35,208.41,35074
2020/09/16,11:54:00,208.41,208.47,208.37,208.37,16194
2020/09/16,11:55:00,208.37,208.48,208.37,208.43,21297
2020/09/16,11:56:00,208.43,208.46,208.35,208.43,22325
2020/09/16,11:57:00,208.43,208.44,208.28,208.36,24359
2020/09/16,11:58:00,208.36,208.39,208.25,208.29,25182
2020/09/16,11:59:00,208.29,208.38,208.22,208.38,21255
2020/09/16,12:00:00,208.38,208.42,208.22,208.22,27337
2020/09/16,12:01:00,208.22,208.40,208.22,208.35,25182
2020/09/16,12:02:00,208.35,208.43,208.29,208.29,24584
2020/09/16,12:03:00,208.29,208.35,208.17,208.35,32057
2020/09/16,12:04:00,208.35,208.51,208.32,208.49,36298
2020/09/16,12:05:00,208.50,208.56,208.46,208.52,25433
2020/09/16,12:06:00,208.52,208.59,208.47,208.48,20280
2020/09/16,12:07:00,208.48,208.53,208.39,208.51,25448
2020/09/16,12:08:00,208.51,208.57,208.47,208.52,18025
2020/09/16,12:09:00,208.52,208.59,208.51,208.56,15444
2020/09/16,12:10:00,208.56,208.71,208.56,208.70,27538
2020/09/16,12:11:00,208.70,208.79,208.58,208.61,27255
2020/09/16,12:12:00,208.61,208.61,208.36,208.43,28537
2020/09/16,12:13:00,208.43,208.52,208.38,208.41,22336
2020/09/16,12:14:00,208.41,208.44,208.08,208.14,62320
2020/09/16,12:15:00,208.14,208.24,208.02,208.12,47005
2020/09/16,12:16:00,208.12,208.22,208.09,208.10,24074
2020/09/16,12:17:00,208.10,208.16,207.92,207.98,43575
2020/09/16,12:18:00,207.98,208.03,207.87,207.92,38398
2020/09/16,12:19:00,207.92,207.92,207.78,207.82,35794
2020/09/16,12:20:00,207.82,207.88,207.78,207.85,32164
2020/09/16,12:21:00,207.85,207.98,207.85,207.93,38103
2020/09/16,12:22:00,207.93,208.00,207.90,207.96,20099
2020/09/16,12:23:00,207.96,208.01,207.92,207.95,24821
2020/09/16,12:24:00,207.95,208.08,207.95,208.06,17955
2020/09/16,12:25:00,208.06,208.16,207.99,208.02,35307
2020/09/16,12:26:00,208.02,208.03,207.85,207.86,25206
2020/09/16,12:27:00,207.86,208.03,207.86,208.01,14544
2020/09/16,12:28:00,208.01,208.06,207.88,207.95,17233
2020/09/16,12:29:00,207.95,208.12,207.88,208.11,32619
2020/09/16,12:30:00,208.11,208.17,208.05,208.05,18764
2020/09/16,12:31:00,208.05,208.09,207.98,208.05,20719
2020/09/16,12:32:00,208.05,208.11,207.96,208.05,18137
2020/09/16,12:33:00,208.05,208.05,207.71,207.80,25724
2020/09/16,12:34:00,207.82,207.89,207.79,207.88,35838
2020/09/16,12:35:00,207.87,207.88,207.69,207.76,20686
2020/09/16,12:36:00,207.76,207.93,207.75,207.82,20761
2020/09/16,12:37:00,207.83,207.85,207.68,207.75,15410
2020/09/16,12:38:00,207.75,207.77,207.71,207.76,14417
2020/09/16,12:39:00,207.76,207.84,207.66,207.84,50036
2020/09/16,12:40:00,207.84,207.90,207.76,207.83,18899
2020/09/16,12:41:00,207.83,207.83,207.68,207.76,21814
2020/09/16,12:42:00,207.77,207.85,207.70,207.74,13291
2020/09/16,12:43:00,207.74,207.83,207.69,207.69,17088
2020/09/16,12:44:00,207.69,207.69,207.55,207.58,57490
2020/09/16,12:45:00,207.58,207.66,207.56,207.66,15696
2020/09/16,12:46:00,207.66,207.78,207.62,207.69,18452
2020/09/16,12:47:00,207.69,207.75,207.65,207.73,9813
2020/09/16,12:48:00,207.73,207.76,207.62,207.63,30086
2020/09/16,12:49:00,207.62,207.65,207.43,207.46,36265
2020/09/16,12:50:00,207.46,207.51,207.42,207.47,13359
2020/09/16,12:51:00,207.47,207.58,207.44,207.44,24196
2020/09/16,12:52:00,207.44,207.49,207.41,207.46,12202
2020/09/16,12:53:00,207.46,207.46,207.39,207.45,17557
2020/09/16,12:54:00,207.44,207.47,207.42,207.43,13958
2020/09/16,12:55:00,207.43,207.57,207.43,207.54,16931
2020/09/16,12:56:00,207.54,207.76,207.53,207.75,30762
2020/09/16,12:57:00,207.75,207.85,207.75,207.82,29915
2020/09/16,12:58:00,207.81,207.98,207.80,207.98,26375
2020/09/16,12:59:00,207.98,207.98,207.86,207.88,25450
2020/09/16,13:00:00,207.88,207.92,207.78,207.79,20414
2020/09/16,13:01:00,207.79,207.81,207.60,207.64,52024
2020/09/16,13:02:00,207.62,207.75,207.52,207.75,23241
2020/09/16,13:03:00,207.75,208.00,207.74,207.94,28066
2020/09/16,13:04:00,207.94,207.94,207.80,207.83,15247
2020/09/16,13:05:00,207.83,207.90,207.81,207.84,24477
2020/09/16,13:06:00,207.85,207.91,207.82,207.82,12672
2020/09/16,13:07:00,207.82,207.82,207.68,207.70,22098
2020/09/16,13:08:00,207.70,207.75,207.65,207.67,11331
2020/09/16,13:09:00,207.67,207.73,207.59,207.62,18733
2020/09/16,13:10:00,207.62,207.62,207.50,207.57,22520
2020/09/16,13:11:00,207.57,207.57,207.41,207.47,26053
2020/09/16,13:12:00,207.47,207.48,207.24,207.29,34267
2020/09/16,13:13:00,207.29,207.36,207.28,207.30,34529
2020/09/16,13:14:00,207.30,207.49,207.30,207.46,16959
2020/09/16,13:15:00,207.46,207.70,207.46,207.64,27523
2020/09/16,13:16:00,207.64,207.73,207.62,207.71,21312
2020/09/16,13:17:00,207.71,207.79,207.63,207.68,21812
2020/09/16,13:18:00,207.68,207.75,207.58,207.59,17537
2020/09/16,13:19:00,207.59,207.64,207.53,207.61,18573
2020/09/16,13:20:00,207.61,207.64,207.49,207.61,15116
2020/09/16,13:21:00,207.61,207.62,207.42,207.45,17371
2020/09/16,13:22:00,207.45,207.47,207.28,207.35,26573
2020/09/16,13:23:00,207.35,207.44,207.27,207.44,25234
2020/09/16,13:24:00,207.44,207.44,207.34,207.34,21179
2020/09/16,13:25:00,207.36,207.40,207.22,207.27,28405
2020/09/16,13:26:00,207.27,207.33,207.19,207.26,21434
2020/09/16,13:27:00,207.26,207.26,206.97,207.09,64939
2020/09/16,13:28:00,207.09,207.16,206.99,207.03,43194
2020/09/16,13:29:00,207.07,207.12,206.98,206.99,27035
2020/09/16,13:30:00,207.00,207.07,206.87,207.05,37395
2020/09/16,13:31:00,207.05,207.11,206.89,206.94,39639
2020/09/16,13:32:00,206.94,207.02,206.82,206.83,33693
2020/09/16,13:33:00,206.84,206.92,206.75,206.75,53732
2020/09/16,13:34:00,206.75,206.85,206.61,206.64,41825
2020/09/16,13:35:00,206.64,206.78,206.61,206.78,36356
2020/09/16,13:36:00,206.78,206.78,206.61,206.65,33618
2020/09/16,13:37:00,206.65,206.71,206.53,206.57,32744
2020/09/16,13:38:00,206.57,206.68,206.54,206.62,28905
2020/09/16,13:39:00,206.62,206.69,206.58,206.59,18443
2020/09/16,13:40:00,206.59,206.64,206.47,206.55,38132
2020/09/16,13:41:00,206.55,206.67,206.50,206.54,37664
2020/09/16,13:42:00,206.54,206.75,206.53,206.64,47809
2020/09/16,13:43:00,206.66,206.82,206.62,206.80,54044
2020/09/16,13:44:00,206.80,206.80,206.65,206.77,39061
2020/09/16,13:45:00,206.77,206.83,206.69,206.79,28364
2020/09/16,13:46:00,206.78,206.93,206.77,206.90,50596
2020/09/16,13:47:00,206.92,206.99,206.85,206.98,27555
2020/09/16,13:48:00,206.98,206.98,206.90,206.91,23293
2020/09/16,13:49:00,206.92,206.95,206.80,206.80,40205
2020/09/16,13:50:00,206.80,206.80,206.71,206.74,27512
2020/09/16,13:51:00,206.74,206.95,206.70,206.91,28150
2020/09/16,13:52:00,206.91,207.00,206.88,206.98,22813
2020/09/16,13:53:00,206.94,207.17,206.91,207.17,52573
2020/09/16,13:54:00,207.17,207.21,207.12,207.19,22894
2020/09/16,13:55:00,207.19,207.25,207.13,207.21,40059
2020/09/16,13:56:00,207.21,207.22,207.10,207.16,24614
2020/09/16,13:57:00,207.16,207.21,207.11,207.21,16022
2020/09/16,13:58:00,207.21,207.36,207.18,207.30,31983
2020/09/16,13:59:00,207.30,207.41,207.30,207.40,22989
2020/09/16,14:00:00,207.40,207.57,207.37,207.42,45849
2020/09/16,14:01:00,207.42,207.67,207.16,207.32,37708
2020/09/16,14:02:00,207.32,207.69,207.32,207.68,46925
2020/09/16,14:03:00,207.68,208.00,207.67,207.69,74948
2020/09/16,14:04:00,207.69,207.74,207.41,207.54,28836
2020/09/16,14:05:00,207.54,207.62,207.43,207.43,35932
2020/09/16,14:06:00,207.43,207.59,207.42,207.53,44955
2020/09/16,14:07:00,207.53,207.56,207.38,207.47,47294
2020/09/16,14:08:00,207.47,207.56,207.41,207.53,26982
2020/09/16,14:09:00,207.51,207.65,207.43,207.54,26456
2020/09/16,14:10:00,207.54,207.54,207.31,207.42,39687
2020/09/16,14:11:00,207.42,207.54,207.34,207.47,33207
2020/09/16,14:12:00,207.50,207.79,207.45,207.72,42787
2020/09/16,14:13:00,207.72,208.04,207.69,207.99,71257
2020/09/16,14:14:00,207.99,208.20,207.95,208.16,55911
2020/09/16,14:15:00,208.16,208.38,208.11,208.33,88027
2020/09/16,14:16:00,208.34,208.77,208.34,208.73,86250
2020/09/16,14:17:00,208.74,209.00,208.61,208.98,69192
2020/09/16,14:18:00,208.98,209.21,208.91,209.00,108704
2020/09/16,14:19:00,209.00,209.00,208.64,208.70,65468
2020/09/16,14:20:00,208.70,208.70,208.40,208.44,71003
2020/09/16,14:21:00,208.42,208.60,208.36,208.45,54905
2020/09/16,14:22:00,208.45,208.58,208.41,208.56,32256
2020/09/16,14:23:00,208.56,208.61,208.40,208.41,20855
2020/09/16,14:24:00,208.41,208.50,208.32,208.42,38476
2020/09/16,14:25:00,208.42,208.44,208.28,208.32,27876
2020/09/16,14:26:00,208.32,208.47,208.01,208.12,61674
2020/09/16,14:27:00,208.12,208.21,208.00,208.04,62998
2020/09/16,14:28:00,208.04,208.15,207.99,208.09,32998
2020/09/16,14:29:00,208.09,208.20,208.01,208.13,41066
2020/09/16,14:30:00,208.13,208.25,208.07,208.25,45600
2020/09/16,14:31:00,208.25,208.57,208.24,208.46,82670
2020/09/16,14:32:00,208.46,208.46,208.17,208.25,36428
2020/09/16,14:33:00,208.25,208.29,208.06,208.11,45407
2020/09/16,14:34:00,208.11,208.12,207.90,208.02,46013
2020/09/16,14:35:00,208.02,208.36,208.02,208.25,58981
2020/09/16,14:36:00,208.25,208.25,208.02,208.22,32961
2020/09/16,14:37:00,208.22,208.57,208.21,208.53,64809
2020/09/16,14:38:00,208.55,208.55,208.37,208.40,55349
2020/09/16,14:39:00,208.40,208.83,208.40,208.76,66854
2020/09/16,14:40:00,208.76,208.90,208.68,208.81,94068
2020/09/16,14:41:00,208.81,208.93,208.78,208.91,46516
2020/09/16,14:42:00,208.93,208.95,208.55,208.65,42893
2020/09/16,14:43:00,208.65,208.67,208.53,208.57,31570
2020/09/16,14:44:00,208.57,208.64,208.31,208.36,47195
2020/09/16,14:45:00,208.36,208.44,208.07,208.12,45279
2020/09/16,14:46:00,208.12,208.19,207.69,207.73,91991
2020/09/16,14:47:00,207.73,207.87,207.61,207.69,46814
2020/09/16,14:48:00,207.68,207.93,207.61,207.74,56047
2020/09/16,14:49:00,207.74,207.75,207.49,207.67,55697
2020/09/16,14:50:00,207.66,207.80,207.62,207.80,36909
2020/09/16,14:51:00,207.80,207.80,207.37,207.55,39916
2020/09/16,14:52:00,207.54,207.55,206.99,207.20,82264
2020/09/16,14:53:00,207.20,207.35,207.12,207.20,37166
2020/09/16,14:54:00,207.20,207.20,206.90,206.93,61844
2020/09/16,14:55:00,206.93,207.15,206.89,207.12,42925
2020/09/16,14:56:00,207.12,207.24,207.02,207.24,47885
2020/09/16,14:57:00,207.24,207.38,207.18,207.27,45159
2020/09/16,14:58:00,207.27,207.28,206.98,207.10,72992
2020/09/16,14:59:00,207.10,207.30,207.00,207.13,47571
2020/09/16,15:00:00,207.13,207.20,207.06,207.16,30875
2020/09/16,15:01:00,207.16,207.40,207.04,207.40,67620
2020/09/16,15:02:00,207.40,207.59,207.26,207.42,50003
2020/09/16,15:03:00,207.42,207.43,207.27,207.35,25598
2020/09/16,15:04:00,207.37,207.40,207.16,207.36,31446
2020/09/16,15:05:00,207.36,207.45,207.26,207.26,35156
2020/09/16,15:06:00,207.26,207.26,206.85,206.86,72878
2020/09/16,15:07:00,206.85,207.05,206.68,207.03,72229
2020/09/16,15:08:00,207.03,207.10,206.90,206.99,57103
2020/09/16,15:09:00,206.99,207.00,206.77,206.80,38972
2020/09/16,15:10:00,206.83,206.89,206.42,206.53,98871
2020/09/16,15:11:00,206.53,206.77,205.85,205.94,212246
2020/09/16,15:12:00,205.94,206.04,205.50,205.71,138616
2020/09/16,15:13:00,205.71,206.15,205.71,206.14,81036
2020/09/16,15:14:00,206.14,206.14,205.79,206.11,164436
2020/09/16,15:15:00,206.11,206.20,206.02,206.05,76939
2020/09/16,15:16:00,206.05,206.07,205.63,205.79,75973
2020/09/16,15:17:00,205.79,205.91,205.72,205.85,34671
2020/09/16,15:18:00,205.85,206.12,205.66,205.82,81783
2020/09/16,15:19:00,205.82,206.29,205.79,206.29,53642
2020/09/16,15:20:00,206.29,206.52,206.13,206.47,59727
2020/09/16,15:21:00,206.47,206.53,206.12,206.25,90519
2020/09/16,15:22:00,206.25,206.44,206.24,206.32,54101
2020/09/16,15:23:00,206.32,206.38,206.03,206.08,59998
2020/09/16,15:24:00,206.08,206.10,205.88,206.00,54686
2020/09/16,15:25:00,206.00,206.01,205.58,205.67,62672
2020/09/16,15:26:00,205.67,205.90,205.64,205.85,47578
2020/09/16,15:27:00,205.85,206.03,205.80,206.03,41871
2020/09/16,15:28:00,206.03,206.03,205.54,205.61,61638
2020/09/16,15:29:00,205.61,205.95,205.61,205.92,57645
2020/09/16,15:30:00,205.92,205.97,205.75,205.85,38935
2020/09/16,15:31:00,205.84,205.98,205.52,205.54,69613
2020/09/16,15:32:00,205.54,205.59,205.10,205.16,149555
2020/09/16,15:33:00,205.16,205.46,205.03,205.08,113022
2020/09/16,15:34:00,205.08,205.42,204.88,205.35,206756
2020/09/16,15:35:00,205.35,205.65,205.29,205.64,68923
2020/09/16,15:36:00,205.64,205.97,205.63,205.94,77381
2020/09/16,15:37:00,205.94,206.02,205.85,205.90,66326
2020/09/16,15:38:00,205.90,205.95,205.37,205.44,77218
2020/09/16,15:39:00,205.44,205.53,205.29,205.41,114663
2020/09/16,15:40:00,205.41,205.41,204.96,205.14,107560
2020/09/16,15:41:00,205.14,205.17,204.82,205.15,96435
2020/09/16,15:42:00,205.15,205.39,205.09,205.32,66410
2020/09/16,15:43:00,205.32,205.37,205.10,205.35,101945
2020/09/16,15:44:00,205.33,205.60,205.31,205.57,77493
2020/09/16,15:45:00,205.55,205.71,205.45,205.67,74366
2020/09/16,15:46:00,205.67,205.80,205.56,205.75,81090
2020/09/16,15:47:00,205.76,206.17,205.74,206.10,134555
2020/09/16,15:48:00,206.11,206.50,206.10,206.44,115815
2020/09/16,15:49:00,206.44,206.45,206.15,206.17,68907
2020/09/16,15:50:00,206.17,206.31,205.82,205.84,74639
2020/09/16,15:51:00,205.84,206.41,205.81,205.86,138485
2020/09/16,15:52:00,205.83,205.85,205.37,205.53,110779
2020/09/16,15:53:00,205.53,205.84,205.53,205.57,100489
2020/09/16,15:54:00,205.57,205.80,205.55,205.77,113174
2020/09/16,15:55:00,205.77,205.94,205.32,205.38,230644
2020/09/16,15:56:00,205.38,205.54,205.09,205.13,177621
2020/09/16,15:57:00,205.13,205.20,204.85,204.86,190929
2020/09/16,15:58:00,204.80,205.29,204.80,205.26,265751
2020/09/16,15:59:00,205.05,205.14,204.97,205.02,215428
2020/09/16,16:00:00,205.18,205.39,204.73,205.05,731439
2020/09/17,09:31:00,200.05,200.77,200.00,200.26,792522
2020/09/17,09:32:00,200.26,201.55,200.22,201.31,274880
2020/09/17,09:33:00,201.31,201.84,201.14,201.64,230737
2020/09/17,09:34:00,201.64,201.90,201.25,201.79,182725
2020/09/17,09:35:00,201.79,202.14,201.62,201.75,182415
2020/09/17,09:36:00,201.75,202.17,201.44,202.14,193506
2020/09/17,09:37:00,202.08,202.52,201.95,202.51,212060
2020/09/17,09:38:00,202.51,203.16,202.07,203.14,219464
2020/09/17,09:39:00,203.14,203.14,202.54,202.58,146887
2020/09/17,09:40:00,202.58,202.68,201.93,202.08,182101
2020/09/17,09:41:00,202.07,202.40,202.01,202.15,137609
2020/09/17,09:42:00,202.15,202.38,201.84,201.93,142536
2020/09/17,09:43:00,201.93,202.24,201.80,202.02,103187
2020/09/17,09:44:00,202.02,202.22,201.81,201.87,120801
2020/09/17,09:45:00,201.87,202.45,201.87,202.01,138951
2020/09/17,09:46:00,202.01,202.78,202.01,202.49,141200
2020/09/17,09:47:00,202.49,202.83,202.40,202.70,87765
2020/09/17,09:48:00,202.70,202.90,202.55,202.68,94668
2020/09/17,09:49:00,202.66,202.69,202.24,202.30,102796
2020/09/17,09:50:00,202.29,202.75,202.21,202.45,98569
2020/09/17,09:51:00,202.45,202.89,202.31,202.87,117290
2020/09/17,09:52:00,202.87,203.09,202.76,202.86,125629
2020/09/17,09:53:00,202.86,203.36,202.78,203.21,148081
2020/09/17,09:54:00,203.21,203.25,202.99,203.08,109842
2020/09/17,09:55:00,203.04,203.22,202.80,202.83,84471
2020/09/17,09:56:00,202.83,203.12,202.83,202.95,63537
2020/09/17,09:57:00,202.95,203.08,202.82,202.87,65423
2020/09/17,09:58:00,202.87,203.11,202.57,202.73,91249
2020/09/17,09:59:00,202.73,203.12,202.70,202.94,69350
2020/09/17,10:00:00,202.93,203.19,202.82,203.10,66297
2020/09/17,10:01:00,203.10,203.59,203.02,203.37,140042
2020/09/17,10:02:00,203.37,203.53,203.17,203.51,109545
2020/09/17,10:03:00,203.51,203.55,203.14,203.30,148749
2020/09/17,10:04:00,203.32,203.50,203.27,203.36,52161
2020/09/17,10:05:00,203.36,203.36,203.02,203.14,53486
2020/09/17,10:06:00,203.13,203.51,202.92,203.47,92638
2020/09/17,10:07:00,203.47,203.77,203.41,203.73,82698
2020/09/17,10:08:00,203.73,203.94,203.68,203.90,117933
2020/09/17,10:09:00,203.90,203.93,203.70,203.87,74421
2020/09/17,10:10:00,203.87,203.90,203.71,203.75,61878
2020/09/17,10:11:00,203.76,204.05,203.63,204.03,88151
2020/09/17,10:12:00,204.03,204.17,203.81,203.82,91384
2020/09/17,10:13:00,203.83,203.88,203.60,203.61,70675
2020/09/17,10:14:00,203.61,203.66,203.26,203.53,109074
2020/09/17,10:15:00,203.53,203.71,203.52,203.62,51589
2020/09/17,10:16:00,203.62,203.64,203.27,203.45,56091
2020/09/17,10:17:00,203.45,203.64,203.08,203.19,74686
2020/09/17,10:18:00,203.19,203.27,203.02,203.09,72044
2020/09/17,10:19:00,203.09,203.26,202.94,203.15,147467
2020/09/17,10:20:00,203.15,203.50,203.15,203.31,78052
2020/09/17,10:21:00,203.31,203.82,203.20,203.76,65257
2020/09/17,10:22:00,203.76,203.78,203.61,203.70,35995
2020/09/17,10:23:00,203.70,203.70,203.01,203.04,60181
2020/09/17,10:24:00,203.04,203.06,202.46,202.66,143898
2020/09/17,10:25:00,202.66,202.69,202.32,202.37,63394
2020/09/17,10:26:00,202.37,202.41,202.05,202.15,89773
2020/09/17,10:27:00,202.15,202.30,201.87,202.03,88717
2020/09/17,10:28:00,202.03,202.28,201.99,202.18,111301
2020/09/17,10:29:00,202.18,202.36,202.09,202.33,44335
2020/09/17,10:30:00,202.33,202.44,202.20,202.41,43694
2020/09/17,10:31:00,202.41,202.43,202.05,202.26,52281
2020/09/17,10:32:00,202.26,202.30,202.01,202.07,47076
2020/09/17,10:33:00,202.07,202.38,202.00,202.03,49428
2020/09/17,10:34:00,202.03,202.20,201.85,202.13,105278
2020/09/17,10:35:00,202.15,202.64,202.15,202.61,53307
2020/09/17,10:36:00,202.61,202.75,202.24,202.29,82101
2020/09/17,10:37:00,202.29,202.40,202.22,202.30,55755
2020/09/17,10:38:00,202.30,202.49,202.09,202.45,47723
2020/09/17,10:39:00,202.47,202.83,202.31,202.82,45178
2020/09/17,10:40:00,202.82,203.06,202.80,203.06,68257
2020/09/17,10:41:00,203.06,203.12,202.87,203.05,41670
2020/09/17,10:42:00,203.05,203.08,202.94,203.04,66789
2020/09/17,10:43:00,203.04,203.50,202.98,203.50,55106
2020/09/17,10:44:00,203.50,203.66,203.44,203.61,64032
2020/09/17,10:45:00,203.61,203.77,203.43,203.61,48104
2020/09/17,10:46:00,203.61,204.07,203.61,203.95,92284
2020/09/17,10:47:00,203.97,204.01,203.73,203.82,43020
2020/09/17,10:48:00,203.83,204.00,203.74,203.95,49642
2020/09/17,10:49:00,203.89,204.13,203.76,203.78,44400
2020/09/17,10:50:00,203.78,203.96,203.66,203.90,92248
2020/09/17,10:51:00,203.90,204.01,203.83,203.92,38583
2020/09/17,10:52:00,203.92,204.05,203.79,203.89,38656
2020/09/17,10:53:00,203.89,203.93,203.68,203.84,40121
2020/09/17,10:54:00,203.84,203.95,203.71,203.78,25357
2020/09/17,10:55:00,203.78,204.16,203.69,204.04,82453
2020/09/17,10:56:00,204.04,204.05,203.62,203.65,49910
2020/09/17,10:57:00,203.65,203.83,203.51,203.61,64328
2020/09/17,10:58:00,203.61,203.79,203.45,203.50,27947
2020/09/17,10:59:00,203.50,203.63,203.28,203.34,51913
2020/09/17,11:00:00,203.34,203.42,203.22,203.31,28695
2020/09/17,11:01:00,203.31,203.55,203.30,203.48,51511
2020/09/17,11:02:00,203.44,203.77,203.44,203.66,41925
2020/09/17,11:03:00,203.66,203.94,203.65,203.78,58572
2020/09/17,11:04:00,203.80,203.82,203.62,203.75,39698
2020/09/17,11:05:00,203.73,203.80,203.65,203.77,33592
2020/09/17,11:06:00,203.77,203.77,203.51,203.62,52623
2020/09/17,11:07:00,203.64,203.98,203.54,203.97,54229
2020/09/17,11:08:00,203.97,204.10,203.88,203.93,48371
2020/09/17,11:09:00,203.94,203.97,203.69,203.84,53327
2020/09/17,11:10:00,203.87,204.12,203.87,203.97,38644
2020/09/17,11:11:00,203.98,204.15,203.85,204.09,37791
2020/09/17,11:12:00,204.09,204.19,203.98,204.01,43649
2020/09/17,11:13:00,204.01,204.01,203.74,203.75,57458
2020/09/17,11:14:00,203.75,203.93,203.72,203.72,27099
2020/09/17,11:15:00,203.70,203.85,203.51,203.82,48650
2020/09/17,11:16:00,203.82,204.33,203.82,204.24,74619
2020/09/17,11:17:00,204.24,204.31,203.99,204.09,50611
2020/09/17,11:18:00,204.09,204.11,203.30,203.34,78696
2020/09/17,11:19:00,203.34,203.51,203.21,203.42,73163
2020/09/17,11:20:00,203.42,203.47,203.21,203.29,53029
2020/09/17,11:21:00,203.29,203.39,203.06,203.13,58940
2020/09/17,11:22:00,203.13,203.22,202.97,203.02,57955
2020/09/17,11:23:00,203.02,203.14,202.93,203.02,64752
2020/09/17,11:24:00,203.02,203.17,203.01,203.09,29502
2020/09/17,11:25:00,203.09,203.10,202.74,202.89,111766
2020/09/17,11:26:00,202.89,203.04,202.86,202.88,72879
2020/09/17,11:27:00,202.88,202.99,202.76,202.92,38711
2020/09/17,11:28:00,202.91,203.14,202.85,203.12,46131
2020/09/17,11:29:00,203.12,203.41,203.11,203.19,76150
2020/09/17,11:30:00,203.19,203.27,203.02,203.23,38927
2020/09/17,11:31:00,203.23,203.30,203.04,203.09,35049
2020/09/17,11:32:00,203.09,203.23,203.00,203.17,37783
2020/09/17,11:33:00,203.17,203.51,203.15,203.39,50113
2020/09/17,11:34:00,203.39,203.41,202.83,202.92,59420
2020/09/17,11:35:00,202.92,202.99,202.64,202.72,55833
2020/09/17,11:36:00,202.68,202.91,202.68,202.77,51928
2020/09/17,11:37:00,202.77,202.99,202.59,202.91,47211
2020/09/17,11:38:00,202.91,203.13,202.83,203.11,26582
2020/09/17,11:39:00,203.11,203.11,202.93,203.06,30909
2020/09/17,11:40:00,203.06,203.20,202.94,203.17,40171
2020/09/17,11:41:00,203.15,203.35,202.77,202.77,58008
2020/09/17,11:42:00,202.77,202.77,202.38,202.42,94912
2020/09/17,11:43:00,202.42,202.53,202.27,202.42,54824
2020/09/17,11:44:00,202.42,202.44,202.22,202.26,58986
2020/09/17,11:45:00,202.27,202.32,202.11,202.18,56701
2020/09/17,11:46:00,202.18,202.28,201.97,202.06,103304
2020/09/17,11:47:00,202.06,202.17,201.94,202.14,49007
2020/09/17,11:48:00,202.14,202.25,201.91,201.95,75834
2020/09/17,11:49:00,201.95,202.10,201.85,202.00,54281
2020/09/17,11:50:00,202.00,202.10,201.80,201.81,48338
2020/09/17,11:51:00,201.81,201.99,201.66,201.67,61415
2020/09/17,11:52:00,201.67,201.82,201.55,201.65,70495
2020/09/17,11:53:00,201.65,201.78,201.61,201.65,41392
2020/09/17,11:54:00,201.65,201.81,201.56,201.74,42373
2020/09/17,11:55:00,201.74,201.75,201.59,201.74,54202
2020/09/17,11:56:00,201.75,201.89,201.70,201.75,60564
2020/09/17,11:57:00,201.75,201.75,201.35,201.37,98357
2020/09/17,11:58:00,201.37,201.48,201.29,201.38,74204
2020/09/17,11:59:00,201.38,201.65,201.38,201.59,46758
2020/09/17,12:00:00,201.60,201.61,201.43,201.45,50404
2020/09/17,12:01:00,201.44,201.45,201.31,201.39,75655
2020/09/17,12:02:00,201.39,201.82,201.39,201.76,54105
2020/09/17,12:03:00,201.76,201.80,201.57,201.74,36478
2020/09/17,12:04:00,201.71,201.73,201.44,201.73,33049
2020/09/17,12:05:00,201.73,201.92,201.73,201.80,37157
2020/09/17,12:06:00,201.80,201.92,201.77,201.78,36751
2020/09/17,12:07:00,201.78,201.78,201.60,201.67,39664
2020/09/17,12:08:00,201.67,201.76,201.16,201.16,65968
2020/09/17,12:09:00,201.19,201.41,201.12,201.18,55131
2020/09/17,12:10:00,201.18,201.32,201.02,201.16,46345
2020/09/17,12:11:00,201.16,201.36,201.00,201.05,91223
2020/09/17,12:12:00,201.05,201.14,200.75,200.78,113809
2020/09/17,12:13:00,200.78,200.96,200.50,200.67,128462
2020/09/17,12:14:00,200.69,200.93,200.62,200.77,46727
2020/09/17,12:15:00,200.77,200.77,200.48,200.69,128204
2020/09/17,12:16:00,200.69,200.81,200.54,200.67,100178
2020/09/17,12:17:00,200.67,200.88,200.64,200.65,83130
2020/09/17,12:18:00,200.65,200.65,200.20,200.29,141005
2020/09/17,12:19:00,200.29,200.49,200.08,200.39,147908
2020/09/17,12:20:00,200.41,200.75,200.41,200.60,93946
2020/09/17,12:21:00,200.63,200.67,200.35,200.54,95062
2020/09/17,12:22:00,200.54,200.85,200.53,200.76,76284
2020/09/17,12:23:00,200.76,200.94,200.70,200.93,86406
2020/09/17,12:24:00,200.93,200.94,200.82,200.91,59222
2020/09/17,12:25:00,200.91,200.91,200.42,200.69,89763
2020/09/17,12:26:00,200.69,200.72,200.27,200.39,80509
2020/09/17,12:27:00,200.38,200.62,200.21,200.55,73652
2020/09/17,12:28:00,200.55,200.70,200.50,200.69,49891
2020/09/17,12:29:00,200.69,200.78,200.47,200.62,78012
2020/09/17,12:30:00,200.62,200.83,200.62,200.82,48271
2020/09/17,12:31:00,200.82,200.82,200.42,200.69,66410
2020/09/17,12:32:00,200.69,201.00,200.68,200.76,75581
2020/09/17,12:33:00,200.76,200.76,200.43,200.57,62821
2020/09/17,12:34:00,200.57,200.70,200.38,200.39,59699
2020/09/17,12:35:00,200.37,200.61,200.25,200.57,69170
2020/09/17,12:36:00,200.57,200.75,200.34,200.50,97009
2020/09/17,12:37:00,200.50,200.60,200.41,200.57,59524
2020/09/17,12:38:00,200.57,200.58,200.29,200.46,49761
2020/09/17,12:39:00,200.46,200.91,200.42,200.89,55374
2020/09/17,12:40:00,200.89,200.92,200.58,200.68,73731
2020/09/17,12:41:00,200.68,200.80,200.51,200.80,60433
2020/09/17,12:42:00,200.80,200.82,200.23,200.36,66234
2020/09/17,12:43:00,200.36,200.53,200.26,200.37,59626
2020/09/17,12:44:00,200.37,200.45,200.15,200.27,82198
2020/09/17,12:45:00,200.27,200.54,200.12,200.40,73324
2020/09/17,12:46:00,200.40,200.45,200.18,200.21,55426
2020/09/17,12:47:00,200.21,200.28,200.00,200.16,478485
2020/09/17,12:48:00,200.16,200.36,199.96,200.00,131556
2020/09/17,12:49:00,200.00,200.30,200.00,200.16,68571
2020/09/17,12:50:00,200.13,200.49,200.13,200.24,77464
2020/09/17,12:51:00,200.24,200.34,200.04,200.23,78879
2020/09/17,12:52:00,200.23,200.81,200.23,200.79,106863
2020/09/17,12:53:00,200.79,200.82,200.58,200.71,62310
2020/09/17,12:54:00,200.71,200.79,200.56,200.68,49075
2020/09/17,12:55:00,200.68,201.19,200.65,201.09,82046
2020/09/17,12:56:00,201.08,201.33,200.86,201.31,70357
2020/09/17,12:57:00,201.31,201.37,201.13,201.25,48436
2020/09/17,12:58:00,201.25,201.34,201.13,201.19,36436
2020/09/17,12:59:00,201.19,201.29,201.14,201.18,30738
2020/09/17,13:00:00,201.18,201.38,201.06,201.36,54797
2020/09/17,13:01:00,201.36,201.50,201.16,201.44,40301
2020/09/17,13:02:00,201.44,201.53,201.36,201.41,40304
2020/09/17,13:03:00,201.41,201.46,201.28,201.38,35873
2020/09/17,13:04:00,201.39,201.67,201.39,201.46,80189
2020/09/17,13:05:00,201.46,201.61,201.45,201.47,30357
2020/09/17,13:06:00,201.47,201.52,201.17,201.47,48981
2020/09/17,13:07:00,201.47,201.67,201.43,201.62,40565
2020/09/17,13:08:00,201.62,201.82,201.57,201.65,61517
2020/09/17,13:09:00,201.65,201.71,201.49,201.70,36885
2020/09/17,13:10:00,201.70,201.75,201.48,201.53,43538
2020/09/17,13:11:00,201.53,201.68,201.42,201.65,53648
2020/09/17,13:12:00,201.65,201.68,201.45,201.50,61276
2020/09/17,13:13:00,201.50,201.76,201.50,201.54,53369
2020/09/17,13:14:00,201.54,201.66,201.41,201.47,42042
2020/09/17,13:15:00,201.47,201.62,201.40,201.59,57029
2020/09/17,13:16:00,201.59,201.72,201.21,201.29,63194
2020/09/17,13:17:00,201.29,201.36,200.88,200.94,93528
2020/09/17,13:18:00,200.94,201.17,200.93,201.06,67254
2020/09/17,13:19:00,201.06,201.22,201.00,201.06,40042
2020/09/17,13:20:00,201.09,201.15,200.98,201.07,42580
2020/09/17,13:21:00,201.07,201.19,200.91,201.08,44031
2020/09/17,13:22:00,201.08,201.26,201.08,201.26,29627
2020/09/17,13:23:00,201.26,201.30,201.14,201.17,28532
2020/09/17,13:24:00,201.17,201.17,200.74,200.89,58550
2020/09/17,13:25:00,200.90,201.27,200.89,201.22,25253
2020/09/17,13:26:00,201.22,201.50,201.20,201.48,48919
2020/09/17,13:27:00,201.48,201.61,201.47,201.48,42779
2020/09/17,13:28:00,201.50,201.55,201.36,201.48,47199
2020/09/17,13:29:00,201.48,201.74,201.37,201.59,47122
2020/09/17,13:30:00,201.59,201.94,201.59,201.89,75868
2020/09/17,13:31:00,201.89,202.14,201.81,202.13,80626
2020/09/17,13:32:00,202.12,202.30,202.09,202.30,64709
2020/09/17,13:33:00,202.30,202.43,202.23,202.29,80069
2020/09/17,13:34:00,202.27,202.49,202.17,202.46,85474
2020/09/17,13:35:00,202.46,202.53,202.31,202.41,68136
2020/09/17,13:36:00,202.39,202.52,202.33,202.52,31782
2020/09/17,13:37:00,202.52,202.55,202.37,202.42,51061
2020/09/17,13:38:00,202.42,202.50,202.25,202.30,49405
2020/09/17,13:39:00,202.30,202.34,202.13,202.24,38079
2020/09/17,13:40:00,202.24,202.36,202.21,202.33,32582
2020/09/17,13:41:00,202.33,202.41,202.22,202.24,32659
2020/09/17,13:42:00,202.24,202.33,202.07,202.14,54214
2020/09/17,13:43:00,202.17,202.57,202.16,202.53,59163
2020/09/17,13:44:00,202.55,202.65,202.46,202.60,54402
2020/09/17,13:45:00,202.60,202.60,202.44,202.47,25501
2020/09/17,13:46:00,202.46,202.53,202.42,202.48,29986
2020/09/17,13:47:00,202.47,202.50,202.30,202.30,35482
2020/09/17,13:48:00,202.30,202.37,202.13,202.35,28474
2020/09/17,13:49:00,202.36,202.50,202.26,202.47,27994
2020/09/17,13:50:00,202.47,202.57,202.35,202.44,35924
2020/09/17,13:51:00,202.41,202.43,202.05,202.16,42592
2020/09/17,13:52:00,202.16,202.20,202.05,202.11,26301
2020/09/17,13:53:00,202.11,202.26,202.10,202.12,38359
2020/09/17,13:54:00,202.12,202.41,202.08,202.18,27713
2020/09/17,13:55:00,202.18,202.32,201.92,202.10,40902
2020/09/17,13:56:00,202.10,202.22,202.00,202.03,28606
2020/09/17,13:57:00,202.03,202.03,201.78,201.97,53908
2020/09/17,13:58:00,201.99,202.17,201.96,202.10,75179
2020/09/17,13:59:00,202.10,202.19,202.08,202.16,23374
2020/09/17,14:00:00,202.16,202.25,201.93,201.97,24213
2020/09/17,14:01:00,201.97,202.18,201.97,202.04,23346
2020/09/17,14:02:00,202.04,202.15,201.93,202.09,22000
2020/09/17,14:03:00,202.09,202.34,201.99,202.31,24315
2020/09/17,14:04:00,202.32,202.38,202.21,202.25,24979
2020/09/17,14:05:00,202.25,202.33,202.12,202.24,28363
2020/09/17,14:06:00,202.24,202.33,202.19,202.29,28490
2020/09/17,14:07:00,202.29,202.33,202.21,202.25,37484
2020/09/17,14:08:00,202.25,202.34,202.25,202.30,15510
2020/09/17,14:09:00,202.30,202.33,202.16,202.18,27726
2020/09/17,14:10:00,202.18,202.24,202.13,202.23,20310
2020/09/17,14:11:00,202.24,202.27,202.09,202.19,25717
2020/09/17,14:12:00,202.19,202.54,202.16,202.34,59321
2020/09/17,14:13:00,202.34,202.47,202.32,202.43,33929
2020/09/17,14:14:00,202.44,202.72,202.40,202.53,55501
2020/09/17,14:15:00,202.53,202.60,202.45,202.50,23874
2020/09/17,14:16:00,202.50,202.58,202.47,202.52,32224
2020/09/17,14:17:00,202.52,202.57,202.41,202.45,24120
2020/09/17,14:18:00,202.46,202.54,202.33,202.33,26442
2020/09/17,14:19:00,202.33,202.33,202.13,202.17,42980
2020/09/17,14:20:00,202.17,202.50,202.17,202.49,59276
2020/09/17,14:21:00,202.46,202.52,202.16,202.28,52945
2020/09/17,14:22:00,202.28,202.36,202.12,202.15,44060
2020/09/17,14:23:00,202.15,202.22,202.07,202.09,33476
2020/09/17,14:24:00,202.09,202.22,202.05,202.15,39536
2020/09/17,14:25:00,202.15,202.15,201.91,201.96,41738
2020/09/17,14:26:00,201.96,202.11,201.89,202.06,33444
2020/09/17,14:27:00,202.06,202.06,201.88,201.97,43018
2020/09/17,14:28:00,201.97,201.98,201.70,201.70,40236
2020/09/17,14:29:00,201.70,201.72,201.28,201.31,73518
2020/09/17,14:30:00,201.31,201.45,201.12,201.14,68285
2020/09/17,14:31:00,201.14,201.24,201.02,201.13,61340
2020/09/17,14:32:00,201.13,201.37,201.11,201.29,38250
2020/09/17,14:33:00,201.29,201.49,201.26,201.40,58213
2020/09/17,14:34:00,201.40,201.49,201.38,201.40,44795
2020/09/17,14:35:00,201.40,201.46,201.27,201.41,69367
2020/09/17,14:36:00,201.41,201.52,201.30,201.48,47153
2020/09/17,14:37:00,201.45,201.55,201.40,201.54,92544
2020/09/17,14:38:00,201.54,201.64,201.33,201.39,68526
2020/09/17,14:39:00,201.39,201.39,201.25,201.25,31386
2020/09/17,14:40:00,201.25,201.25,200.96,201.07,66422
2020/09/17,14:41:00,201.07,201.13,200.88,200.92,44753
2020/09/17,14:42:00,200.92,201.39,200.91,201.30,68193
2020/09/17,14:43:00,201.30,201.39,201.22,201.38,43050
2020/09/17,14:44:00,201.38,201.40,201.31,201.35,29070
2020/09/17,14:45:00,201.35,201.61,201.29,201.45,53697
2020/09/17,14:46:00,201.45,201.46,201.31,201.38,39069
2020/09/17,14:47:00,201.35,201.41,201.29,201.37,27273
2020/09/17,14:48:00,201.37,201.53,201.37,201.53,23508
2020/09/17,14:49:00,201.53,201.66,201.52,201.57,30371
2020/09/17,14:50:00,201.57,201.61,201.48,201.49,21531
2020/09/17,14:51:00,201.49,201.54,201.34,201.39,33852
2020/09/17,14:52:00,201.39,201.43,201.25,201.32,76734
2020/09/17,14:53:00,201.32,201.32,201.14,201.28,29756
2020/09/17,14:54:00,201.28,201.37,201.24,201.31,27318
2020/09/17,14:55:00,201.31,201.60,201.31,201.52,32208
2020/09/17,14:56:00,201.52,201.82,201.42,201.77,43399
2020/09/17,14:57:00,201.77,201.77,201.55,201.58,54362
2020/09/17,14:58:00,201.58,201.68,201.55,201.62,28900
2020/09/17,14:59:00,201.62,201.71,201.60,201.64,25982
2020/09/17,15:00:00,201.64,201.65,201.42,201.55,49916
2020/09/17,15:01:00,201.55,201.78,201.36,201.41,70707
2020/09/17,15:02:00,201.40,201.49,201.33,201.37,30044
2020/09/17,15:03:00,201.37,201.41,201.00,201.06,75038
2020/09/17,15:04:00,201.06,201.11,200.88,200.89,64460
2020/09/17,15:05:00,200.89,200.89,200.58,200.75,84806
2020/09/17,15:06:00,200.75,200.93,200.64,200.86,75053
2020/09/17,15:07:00,200.86,200.90,200.71,200.72,57436
2020/09/17,15:08:00,200.72,201.02,200.71,200.91,39624
2020/09/17,15:09:00,200.92,201.11,200.92,201.01,35098
2020/09/17,15:10:00,201.01,201.12,200.95,200.98,31072
2020/09/17,15:11:00,200.98,201.34,200.98,201.33,59579
2020/09/17,15:12:00,201.33,201.84,201.25,201.78,89268
2020/09/17,15:13:00,201.78,201.78,201.56,201.65,50845
2020/09/17,15:14:00,201.65,202.11,201.58,202.06,106571
2020/09/17,15:15:00,202.06,202.20,201.99,202.10,59289
2020/09/17,15:16:00,202.10,202.21,201.91,201.97,76885
2020/09/17,15:17:00,201.97,202.42,201.90,202.37,80511
2020/09/17,15:18:00,202.37,202.40,202.17,202.24,46667
2020/09/17,15:19:00,202.24,202.33,202.18,202.20,40974
2020/09/17,15:20:00,202.20,202.20,201.92,201.99,45585
2020/09/17,15:21:00,201.99,202.20,201.99,202.20,58255
2020/09/17,15:22:00,202.20,202.23,201.93,201.97,49168
2020/09/17,15:23:00,201.97,202.08,201.81,201.85,56714
2020/09/17,15:24:00,201.86,202.02,201.85,201.92,38522
2020/09/17,15:25:00,201.92,201.92,201.53,201.53,54072
2020/09/17,15:26:00,201.53,201.57,201.24,201.26,58507
2020/09/17,15:27:00,201.26,201.27,201.03,201.08,80834
2020/09/17,15:28:00,201.10,201.13,200.94,201.03,88752
2020/09/17,15:29:00,201.03,201.05,200.87,200.99,76736
2020/09/17,15:30:00,200.99,201.08,200.63,200.85,145925
2020/09/17,15:31:00,200.85,201.04,200.72,200.99,57254
2020/09/17,15:32:00,200.99,201.16,200.80,201.16,92019
2020/09/17,15:33:00,201.16,201.57,201.08,201.51,105321
2020/09/17,15:34:00,201.51,201.83,201.36,201.60,91047
2020/09/17,15:35:00,201.60,201.83,201.59,201.73,56111
2020/09/17,15:36:00,201.73,201.95,201.66,201.87,79449
2020/09/17,15:37:00,201.87,202.07,201.78,201.94,70094
2020/09/17,15:38:00,201.91,201.99,201.76,201.76,55530
2020/09/17,15:39:00,201.76,201.97,201.71,201.91,50970
2020/09/17,15:40:00,201.89,202.22,201.89,202.21,65499
2020/09/17,15:41:00,202.21,202.54,202.21,202.36,78430
2020/09/17,15:42:00,202.36,202.54,202.24,202.49,84217
2020/09/17,15:43:00,202.49,202.55,202.35,202.35,59253
2020/09/17,15:44:00,202.35,202.48,202.32,202.37,80978
2020/09/17,15:45:00,202.36,202.41,202.07,202.15,86511
2020/09/17,15:46:00,202.15,202.38,202.06,202.19,72622
2020/09/17,15:47:00,202.19,202.20,201.89,201.93,76482
2020/09/17,15:48:00,201.93,202.14,201.93,202.14,64212
2020/09/17,15:49:00,202.14,202.62,202.12,202.61,106022
2020/09/17,15:50:00,202.61,202.68,202.43,202.55,121553
2020/09/17,15:51:00,202.52,202.85,202.38,202.73,112938
2020/09/17,15:52:00,202.74,202.74,202.29,202.45,76295
2020/09/17,15:53:00,202.45,202.54,202.37,202.44,57206
2020/09/17,15:54:00,202.46,202.71,202.39,202.54,91804
2020/09/17,15:55:00,202.54,202.69,202.48,202.62,71605
2020/09/17,15:56:00,202.62,202.75,202.50,202.73,113121
2020/09/17,15:57:00,202.75,202.77,202.44,202.46,138984
2020/09/17,15:58:00,202.47,202.61,202.41,202.51,118410
2020/09/17,15:59:00,202.53,202.65,202.52,202.62,115393
2020/09/17,16:00:00,202.50,203.18,202.47,202.91,521307
2020/09/18,09:31:00,202.80,203.65,202.52,202.84,267085
2020/09/18,09:32:00,202.84,203.00,202.20,202.21,165784
2020/09/18,09:33:00,202.21,202.89,202.14,202.67,136144
2020/09/18,09:34:00,202.67,202.69,202.00,202.11,186136
2020/09/18,09:35:00,202.11,202.37,201.91,202.21,135263
2020/09/18,09:36:00,202.19,202.59,202.03,202.33,167099
2020/09/18,09:37:00,202.26,202.74,202.03,202.33,115692
2020/09/18,09:38:00,202.33,202.57,202.26,202.44,79496
2020/09/18,09:39:00,202.44,202.85,202.44,202.71,70568
2020/09/18,09:40:00,202.71,202.71,202.30,202.32,55185
2020/09/18,09:41:00,202.32,202.68,202.13,202.66,69202
2020/09/18,09:42:00,202.67,202.87,202.60,202.69,74942
2020/09/18,09:43:00,202.69,202.83,202.53,202.64,45053
2020/09/18,09:44:00,202.64,202.74,202.55,202.66,39717
2020/09/18,09:45:00,202.66,202.73,202.43,202.54,43886
2020/09/18,09:46:00,202.54,202.67,202.17,202.24,64107
2020/09/18,09:47:00,202.24,202.30,201.89,202.01,93694
2020/09/18,09:48:00,202.01,202.04,201.78,201.96,110564
2020/09/18,09:49:00,201.96,202.03,201.84,201.84,76820
2020/09/18,09:50:00,201.84,202.04,201.83,201.91,105232
2020/09/18,09:51:00,201.91,202.01,201.74,201.79,117745
2020/09/18,09:52:00,201.79,202.04,201.75,201.87,69997
2020/09/18,09:53:00,201.90,202.01,201.86,201.95,70045
2020/09/18,09:54:00,201.95,202.23,201.86,202.22,83305
2020/09/18,09:55:00,202.22,202.34,202.06,202.23,77088
2020/09/18,09:56:00,202.22,202.29,201.94,202.23,76873
2020/09/18,09:57:00,202.23,202.50,202.23,202.49,54607
2020/09/18,09:58:00,202.49,202.53,202.18,202.25,68790
2020/09/18,09:59:00,202.25,202.30,202.06,202.19,55459
2020/09/18,10:00:00,202.19,202.39,202.10,202.33,45294
2020/09/18,10:01:00,202.33,202.60,202.26,202.51,79475
2020/09/18,10:02:00,202.53,202.65,202.48,202.53,58412
2020/09/18,10:03:00,202.55,202.60,202.37,202.57,51473
2020/09/18,10:04:00,202.57,202.80,202.48,202.63,80550
2020/09/18,10:05:00,202.63,202.73,202.52,202.71,25995
2020/09/18,10:06:00,202.71,202.86,202.67,202.78,65275
2020/09/18,10:07:00,202.78,202.85,202.65,202.82,58070
2020/09/18,10:08:00,202.82,202.99,202.77,202.93,55959
2020/09/18,10:09:00,202.93,203.04,202.86,202.87,82678
2020/09/18,10:10:00,202.87,202.95,202.75,202.79,55974
2020/09/18,10:11:00,202.79,202.80,202.43,202.52,86831
2020/09/18,10:12:00,202.52,202.64,202.36,202.38,61003
2020/09/18,10:13:00,202.38,202.62,202.21,202.49,58463
2020/09/18,10:14:00,202.49,202.80,202.43,202.79,42403
2020/09/18,10:15:00,202.79,202.93,202.73,202.79,51107
2020/09/18,10:16:00,202.79,202.92,202.74,202.85,37075
2020/09/18,10:17:00,202.84,203.05,202.83,203.03,67825
2020/09/18,10:18:00,203.03,203.10,202.85,202.85,57750
2020/09/18,10:19:00,202.85,202.93,202.81,202.82,41470
2020/09/18,10:20:00,202.82,202.86,202.48,202.57,73655
2020/09/18,10:21:00,202.57,202.59,202.34,202.41,60313
2020/09/18,10:22:00,202.43,202.54,202.35,202.43,56982
2020/09/18,10:23:00,202.43,202.46,202.19,202.28,58100
2020/09/18,10:24:00,202.28,202.29,202.11,202.20,61200
2020/09/18,10:25:00,202.20,202.51,202.11,202.34,58750
2020/09/18,10:26:00,202.36,202.44,201.89,201.96,99036
2020/09/18,10:27:00,201.96,201.96,201.66,201.87,77040
2020/09/18,10:28:00,201.87,201.98,201.74,201.91,60089
2020/09/18,10:29:00,201.89,201.89,201.60,201.72,69799
2020/09/18,10:30:00,201.72,202.02,201.72,201.93,56731
2020/09/18,10:31:00,201.93,202.04,201.43,201.45,133559
2020/09/18,10:32:00,201.45,201.47,201.21,201.32,95945
2020/09/18,10:33:00,201.32,201.57,201.20,201.37,103690
2020/09/18,10:34:00,201.37,201.64,201.35,201.47,97274
2020/09/18,10:35:00,201.47,201.50,201.27,201.42,99035
2020/09/18,10:36:00,201.42,201.54,201.18,201.26,86317
2020/09/18,10:37:00,201.26,201.41,201.10,201.24,95473
2020/09/18,10:38:00,201.24,201.52,201.21,201.45,111081
2020/09/18,10:39:00,201.45,201.75,201.39,201.73,82683
2020/09/18,10:40:00,201.74,201.79,201.32,201.55,107771
2020/09/18,10:41:00,201.55,201.67,201.33,201.45,93316
2020/09/18,10:42:00,201.45,201.59,201.33,201.56,84581
2020/09/18,10:43:00,201.56,201.86,201.56,201.65,60061
2020/09/18,10:44:00,201.65,201.83,201.59,201.77,60247
2020/09/18,10:45:00,201.77,201.90,201.68,201.84,71051
2020/09/18,10:46:00,201.84,201.84,201.41,201.50,67795
2020/09/18,10:47:00,201.50,201.50,201.08,201.12,79870
2020/09/18,10:48:00,201.12,201.19,200.98,201.10,99125
2020/09/18,10:49:00,201.10,201.38,201.01,201.20,60977
2020/09/18,10:50:00,201.20,201.32,201.10,201.26,71511
2020/09/18,10:51:00,201.26,201.39,201.01,201.20,67284
2020/09/18,10:52:00,201.20,201.36,201.11,201.20,95937
2020/09/18,10:53:00,201.18,201.34,200.93,201.19,94520
2020/09/18,10:54:00,201.19,201.22,200.77,200.87,97025
2020/09/18,10:55:00,200.87,201.03,200.60,200.70,90580
2020/09/18,10:56:00,200.71,200.82,200.49,200.63,131880
2020/09/18,10:57:00,200.63,200.88,200.52,200.61,95578
2020/09/18,10:58:00,200.61,200.91,200.61,200.81,62984
2020/09/18,10:59:00,200.81,200.91,200.65,200.78,57397
2020/09/18,11:00:00,200.78,200.82,200.61,200.74,65380
2020/09/18,11:01:00,200.74,200.88,200.26,200.50,133431
2020/09/18,11:02:00,200.50,200.54,200.14,200.26,88506
2020/09/18,11:03:00,200.26,200.40,200.05,200.07,83452
2020/09/18,11:04:00,200.08,200.26,200.06,200.08,61715
2020/09/18,11:05:00,200.08,200.45,200.07,200.21,85236
2020/09/18,11:06:00,200.21,200.54,200.21,200.50,91894
2020/09/18,11:07:00,200.49,200.74,200.35,200.60,92143
2020/09/18,11:08:00,200.60,200.70,200.44,200.54,68942
2020/09/18,11:09:00,200.54,200.58,200.43,200.48,47924
2020/09/18,11:10:00,200.48,200.63,200.43,200.59,75188
2020/09/18,11:11:00,200.59,200.63,200.09,200.09,89103
2020/09/18,11:12:00,200.09,200.24,199.95,200.02,288103
2020/09/18,11:13:00,200.02,200.32,199.98,200.15,85115
2020/09/18,11:14:00,200.15,200.15,199.60,199.92,190112
2020/09/18,11:15:00,199.92,200.07,199.84,200.03,69993
2020/09/18,11:16:00,200.03,200.43,200.03,200.23,93946
2020/09/18,11:17:00,200.23,200.32,199.89,200.25,85794
2020/09/18,11:18:00,200.25,200.25,199.82,199.89,70329
2020/09/18,11:19:00,199.89,200.06,199.87,199.98,56839
2020/09/18,11:20:00,199.98,200.07,199.80,199.86,87897
2020/09/18,11:21:00,199.86,200.19,199.85,200.13,108832
2020/09/18,11:22:00,200.13,200.44,200.13,200.44,93642
2020/09/18,11:23:00,200.44,200.48,200.25,200.41,60767
2020/09/18,11:24:00,200.41,200.54,200.27,200.47,64165
2020/09/18,11:25:00,200.47,200.47,200.21,200.27,52355
2020/09/18,11:26:00,200.27,200.42,200.23,200.32,64986
2020/09/18,11:27:00,200.32,200.52,200.27,200.46,65904
2020/09/18,11:28:00,200.46,200.46,200.21,200.35,62248
2020/09/18,11:29:00,200.35,200.35,199.86,200.05,123010
2020/09/18,11:30:00,200.07,200.19,199.90,200.10,81271
2020/09/18,11:31:00,200.10,200.14,199.90,199.99,141108
2020/09/18,11:32:00,199.99,200.06,199.70,199.84,150775
2020/09/18,11:33:00,199.84,199.92,199.74,199.89,69035
2020/09/18,11:34:00,199.89,200.07,199.89,200.02,82256
2020/09/18,11:35:00,200.02,200.02,199.09,199.09,333942
2020/09/18,11:36:00,199.09,199.29,198.81,199.22,346234
2020/09/18,11:37:00,199.22,199.37,199.20,199.29,81930
2020/09/18,11:38:00,199.29,199.30,198.87,199.02,98186
2020/09/18,11:39:00,199.02,199.16,198.90,199.04,75560
2020/09/18,11:40:00,199.04,199.39,199.04,199.39,76944
2020/09/18,11:41:00,199.39,199.39,199.07,199.20,68348
2020/09/18,11:42:00,199.20,199.36,199.11,199.25,68785
2020/09/18,11:43:00,199.25,199.48,199.24,199.32,86949
2020/09/18,11:44:00,199.32,199.33,199.07,199.15,95675
2020/09/18,11:45:00,199.17,199.20,198.87,199.18,143118
2020/09/18,11:46:00,199.18,199.75,199.12,199.75,99670
2020/09/18,11:47:00,199.75,199.94,199.60,199.91,70406
2020/09/18,11:48:00,199.91,199.94,199.78,199.88,65873
2020/09/18,11:49:00,199.88,199.93,199.84,199.91,59415
2020/09/18,11:50:00,199.91,200.14,199.88,200.10,81413
2020/09/18,11:51:00,200.10,200.15,200.00,200.08,75822
2020/09/18,11:52:00,200.08,200.12,199.89,199.95,78836
2020/09/18,11:53:00,199.96,200.02,199.88,199.92,68754
2020/09/18,11:54:00,199.92,200.14,199.88,200.14,60464
2020/09/18,11:55:00,200.14,200.15,199.97,200.02,55994
2020/09/18,11:56:00,200.02,200.11,199.90,199.97,57777
2020/09/18,11:57:00,199.99,200.29,199.98,200.29,62305
2020/09/18,11:58:00,200.29,200.49,200.29,200.34,53851
2020/09/18,11:59:00,200.32,200.33,200.03,200.09,70475
2020/09/18,12:00:00,200.09,200.12,199.98,200.05,42859
2020/09/18,12:01:00,200.05,200.07,199.83,199.99,55392
2020/09/18,12:02:00,199.99,200.22,199.94,200.17,49775
2020/09/18,12:03:00,200.16,200.25,200.09,200.09,56526
2020/09/18,12:04:00,200.09,200.16,200.02,200.05,77918
2020/09/18,12:05:00,200.05,200.06,199.86,199.90,73665
2020/09/18,12:06:00,199.91,199.97,199.72,199.97,144064
2020/09/18,12:07:00,199.97,200.37,199.97,200.33,66346
2020/09/18,12:08:00,200.34,200.39,200.24,200.29,30998
2020/09/18,12:09:00,200.29,200.44,200.28,200.34,37425
2020/09/18,12:10:00,200.34,200.34,200.20,200.20,42356
2020/09/18,12:11:00,200.20,200.34,200.07,200.30,54976
2020/09/18,12:12:00,200.30,200.30,200.00,200.18,47458
2020/09/18,12:13:00,200.20,200.20,199.95,199.97,52016
2020/09/18,12:14:00,199.97,199.97,199.43,199.43,104258
2020/09/18,12:15:00,199.43,199.59,199.37,199.41,70683
2020/09/18,12:16:00,199.41,199.44,199.14,199.30,137143
2020/09/18,12:17:00,199.30,199.49,199.17,199.20,92244
2020/09/18,12:18:00,199.20,199.29,199.05,199.20,78345
2020/09/18,12:19:00,199.20,199.27,198.99,199.05,109977
2020/09/18,12:20:00,199.05,199.21,199.04,199.18,60928
2020/09/18,12:21:00,199.18,199.35,199.06,199.16,77154
2020/09/18,12:22:00,199.16,199.16,198.95,199.11,95957
2020/09/18,12:23:00,199.11,199.30,198.95,199.00,89785
2020/09/18,12:24:00,199.01,199.06,198.76,198.97,148580
2020/09/18,12:25:00,198.97,199.08,198.90,198.90,114649
2020/09/18,12:26:00,198.90,199.01,198.82,198.93,63399
2020/09/18,12:27:00,198.93,199.19,198.93,199.12,63984
2020/09/18,12:28:00,199.12,199.15,198.77,198.93,56161
2020/09/18,12:29:00,198.94,199.15,198.89,199.03,38060
2020/09/18,12:30:00,199.03,199.03,198.79,198.93,71816
2020/09/18,12:31:00,198.93,199.06,198.84,198.90,73342
2020/09/18,12:32:00,198.90,198.90,198.30,198.30,192151
2020/09/18,12:33:00,198.30,198.43,198.08,198.12,161796
2020/09/18,12:34:00,198.12,198.25,198.03,198.11,131232
2020/09/18,12:35:00,198.12,198.49,198.12,198.40,103707
2020/09/18,12:36:00,198.40,198.62,198.38,198.60,86881
2020/09/18,12:37:00,198.62,198.69,198.27,198.32,97607
2020/09/18,12:38:00,198.32,198.45,198.22,198.27,90758
2020/09/18,12:39:00,198.27,198.37,198.09,198.35,80311
2020/09/18,12:40:00,198.35,198.43,198.26,198.27,76492
2020/09/18,12:41:00,198.27,198.35,198.05,198.10,102641
2020/09/18,12:42:00,198.10,198.26,197.95,198.13,302249
2020/09/18,12:43:00,198.13,198.13,197.76,197.96,250211
2020/09/18,12:44:00,197.96,198.17,197.90,197.92,67624
2020/09/18,12:45:00,197.93,198.14,197.93,198.10,47686
2020/09/18,12:46:00,198.10,198.33,198.08,198.24,66856
2020/09/18,12:47:00,198.24,198.47,198.24,198.34,70507
2020/09/18,12:48:00,198.34,198.36,197.98,198.10,84673
2020/09/18,12:49:00,198.10,198.13,197.90,197.99,82534
2020/09/18,12:50:00,197.99,198.08,197.87,197.92,75871
2020/09/18,12:51:00,197.92,197.94,197.67,197.85,113981
2020/09/18,12:52:00,197.85,198.17,197.85,198.14,78503
2020/09/18,12:53:00,198.14,198.32,198.11,198.25,56532
2020/09/18,12:54:00,198.25,198.35,197.90,198.00,84691
2020/09/18,12:55:00,198.00,198.15,197.95,198.13,50951
2020/09/18,12:56:00,198.13,198.24,198.03,198.19,72455
2020/09/18,12:57:00,198.24,198.52,198.21,198.31,71524
2020/09/18,12:58:00,198.30,198.33,198.13,198.20,46744
2020/09/18,12:59:00,198.20,198.38,198.09,198.18,67089
2020/09/18,13:00:00,198.18,198.49,198.15,198.41,69011
2020/09/18,13:01:00,198.41,198.52,198.29,198.35,66184
2020/09/18,13:02:00,198.35,198.45,198.23,198.44,45957
2020/09/18,13:03:00,198.44,198.44,198.12,198.19,49501
2020/09/18,13:04:00,198.19,198.60,198.18,198.54,63601
2020/09/18,13:05:00,198.54,198.55,198.30,198.30,70059
2020/09/18,13:06:00,198.30,198.31,198.04,198.10,62533
2020/09/18,13:07:00,198.10,198.22,197.98,198.04,85255
2020/09/18,13:08:00,198.04,198.15,198.01,198.11,55830
2020/09/18,13:09:00,198.12,198.24,198.05,198.06,74357
2020/09/18,13:10:00,198.06,198.13,197.83,197.91,141745
2020/09/18,13:11:00,197.91,197.98,197.79,197.87,79417
2020/09/18,13:12:00,197.89,197.98,197.86,197.92,50440
2020/09/18,13:13:00,197.90,198.22,197.86,198.12,70974
2020/09/18,13:14:00,198.12,198.18,198.04,198.17,37151
2020/09/18,13:15:00,198.17,198.39,198.12,198.32,69001
2020/09/18,13:16:00,198.32,198.32,197.96,198.00,74322
2020/09/18,13:17:00,198.00,198.09,197.89,197.95,70913
2020/09/18,13:18:00,197.95,198.03,197.75,197.87,65967
2020/09/18,13:19:00,197.87,198.11,197.80,198.05,67400
2020/09/18,13:20:00,198.05,198.11,197.85,197.92,49333
2020/09/18,13:21:00,197.92,197.98,197.81,197.85,51479
2020/09/18,13:22:00,197.85,197.90,197.80,197.87,45086
2020/09/18,13:23:00,197.87,198.00,197.68,197.75,81705
2020/09/18,13:24:00,197.75,197.76,197.57,197.69,86625
2020/09/18,13:25:00,197.70,197.75,197.58,197.59,42434
2020/09/18,13:26:00,197.59,197.83,197.51,197.81,88384
2020/09/18,13:27:00,197.81,197.87,197.63,197.67,144221
2020/09/18,13:28:00,197.67,197.73,197.35,197.36,211706
2020/09/18,13:29:00,197.36,197.50,197.20,197.22,97391
2020/09/18,13:30:00,197.22,197.29,197.01,197.01,122328
2020/09/18,13:31:00,197.01,197.06,196.56,196.60,266069
2020/09/18,13:32:00,196.60,196.79,196.25,196.74,198405
2020/09/18,13:33:00,196.74,196.94,196.68,196.92,127396
2020/09/18,13:34:00,196.92,197.06,196.80,196.98,102874
2020/09/18,13:35:00,196.95,197.33,196.95,197.29,108670
2020/09/18,13:36:00,197.29,197.32,197.10,197.23,84891
2020/09/18,13:37:00,197.23,197.23,196.81,196.94,83147
2020/09/18,13:38:00,196.92,196.92,196.55,196.67,74838
2020/09/18,13:39:00,196.65,196.83,196.55,196.76,66998
2020/09/18,13:40:00,196.76,197.02,196.75,196.97,57483
2020/09/18,13:41:00,196.97,197.14,196.89,197.05,101521
2020/09/18,13:42:00,197.05,197.29,196.94,197.21,86421
2020/09/18,13:43:00,197.21,197.24,196.95,197.01,89672
2020/09/18,13:44:00,197.01,197.44,197.01,197.35,81562
2020/09/18,13:45:00,197.39,197.70,197.33,197.67,93457
2020/09/18,13:46:00,197.65,197.96,197.46,197.85,157943
2020/09/18,13:47:00,197.85,197.94,197.65,197.90,65267
2020/09/18,13:48:00,197.90,198.19,197.90,198.03,125906
2020/09/18,13:49:00,198.03,198.19,197.94,198.07,65340
2020/09/18,13:50:00,198.07,198.12,197.96,198.01,59699
2020/09/18,13:51:00,198.01,198.15,197.83,198.14,78877
2020/09/18,13:52:00,198.14,198.21,197.98,198.16,81383
2020/09/18,13:53:00,198.16,198.29,198.09,198.14,70272
2020/09/18,13:54:00,198.14,198.29,198.14,198.29,49032
2020/09/18,13:55:00,198.29,198.49,198.25,198.43,70579
2020/09/18,13:56:00,198.43,198.48,198.38,198.38,67287
2020/09/18,13:57:00,198.38,198.46,198.34,198.46,44141
2020/09/18,13:58:00,198.46,198.62,198.37,198.44,81947
2020/09/18,13:59:00,198.45,198.62,198.43,198.59,47662
2020/09/18,14:00:00,198.59,198.62,198.52,198.53,52256
2020/09/18,14:01:00,198.53,198.53,198.23,198.28,86333
2020/09/18,14:02:00,198.28,198.32,198.02,198.19,65893
2020/09/18,14:03:00,198.19,198.30,198.17,198.17,46445
2020/09/18,14:04:00,198.17,198.20,197.93,197.98,55701
2020/09/18,14:05:00,197.98,198.26,197.98,198.09,51199
2020/09/18,14:06:00,198.09,198.44,198.09,198.43,46671
2020/09/18,14:07:00,198.43,198.43,198.17,198.24,41193
2020/09/18,14:08:00,198.24,198.36,198.13,198.34,71040
2020/09/18,14:09:00,198.35,198.60,198.33,198.51,67051
2020/09/18,14:10:00,198.51,198.58,198.42,198.51,40469
2020/09/18,14:11:00,198.51,198.63,198.41,198.49,139678
2020/09/18,14:12:00,198.49,198.53,198.44,198.51,46603
2020/09/18,14:13:00,198.51,198.58,198.35,198.38,70342
2020/09/18,14:14:00,198.36,198.38,198.26,198.31,81691
2020/09/18,14:15:00,198.32,198.53,198.32,198.52,68390
2020/09/18,14:16:00,198.52,198.61,198.43,198.47,82782
2020/09/18,14:17:00,198.48,198.70,198.40,198.66,94674
2020/09/18,14:18:00,198.66,198.66,198.11,198.16,95714
2020/09/18,14:19:00,198.16,198.36,198.15,198.32,53125
2020/09/18,14:20:00,198.32,198.41,198.07,198.12,89466
2020/09/18,14:21:00,198.12,198.32,198.06,198.32,61690
2020/09/18,14:22:00,198.32,198.50,198.30,198.45,35270
2020/09/18,14:23:00,198.45,198.74,198.37,198.67,55462
2020/09/18,14:24:00,198.67,198.82,198.67,198.81,59426
2020/09/18,14:25:00,198.81,198.90,198.72,198.85,81443
2020/09/18,14:26:00,198.86,198.90,198.75,198.85,68898
2020/09/18,14:27:00,198.85,199.02,198.85,198.91,60974
2020/09/18,14:28:00,198.91,198.93,198.76,198.79,47220
2020/09/18,14:29:00,198.79,198.81,198.64,198.67,60565
2020/09/18,14:30:00,198.67,198.79,198.67,198.74,32373
2020/09/18,14:31:00,198.74,198.90,198.67,198.88,41145
2020/09/18,14:32:00,198.86,198.90,198.72,198.73,47420
2020/09/18,14:33:00,198.73,198.89,198.70,198.82,32373
2020/09/18,14:34:00,198.82,199.00,198.82,199.00,39340
2020/09/18,14:35:00,199.00,199.00,198.88,198.91,44727
2020/09/18,14:36:00,198.91,198.91,198.64,198.66,44773
2020/09/18,14:37:00,198.66,198.89,198.59,198.89,51110
2020/09/18,14:38:00,198.89,199.14,198.78,199.12,73520
2020/09/18,14:39:00,199.12,199.12,198.98,199.02,57092
2020/09/18,14:40:00,199.02,199.13,198.97,199.03,38660
2020/09/18,14:41:00,199.03,199.23,199.03,199.21,51074
2020/09/18,14:42:00,199.18,199.23,199.07,199.20,51428
2020/09/18,14:43:00,199.20,199.20,198.66,198.70,85227
2020/09/18,14:44:00,198.69,198.86,198.67,198.79,47064
2020/09/18,14:45:00,198.79,198.81,198.56,198.68,38920
2020/09/18,14:46:00,198.68,198.73,198.57,198.64,79900
2020/09/18,14:47:00,198.64,198.75,198.61,198.69,76102
2020/09/18,14:48:00,198.69,198.78,198.66,198.70,38413
2020/09/18,14:49:00,198.70,198.71,198.37,198.43,77250
2020/09/18,14:50:00,198.43,198.65,198.37,198.64,49764
2020/09/18,14:51:00,198.64,198.64,198.17,198.20,98981
2020/09/18,14:52:00,198.20,198.41,198.16,198.32,50083
2020/09/18,14:53:00,198.32,198.50,198.26,198.50,44016
2020/09/18,14:54:00,198.50,198.56,198.41,198.54,57844
2020/09/18,14:55:00,198.52,198.52,198.22,198.23,39779
2020/09/18,14:56:00,198.23,198.32,198.17,198.28,42693
2020/09/18,14:57:00,198.28,198.36,198.12,198.36,76272
2020/09/18,14:58:00,198.35,198.48,198.33,198.42,45778
2020/09/18,14:59:00,198.42,198.63,198.42,198.56,41644
2020/09/18,15:00:00,198.56,198.97,198.50,198.94,62680
2020/09/18,15:01:00,198.94,199.02,198.78,198.90,94415
2020/09/18,15:02:00,198.91,198.93,198.72,198.80,41834
2020/09/18,15:03:00,198.80,198.91,198.78,198.89,25706
2020/09/18,15:04:00,198.89,199.15,198.87,199.14,79933
2020/09/18,15:05:00,199.14,199.30,199.10,199.26,62745
2020/09/18,15:06:00,199.26,199.29,199.17,199.27,40328
2020/09/18,15:07:00,199.27,199.55,199.27,199.44,95846
2020/09/18,15:08:00,199.44,199.44,199.28,199.32,67634
2020/09/18,15:09:00,199.32,199.47,199.32,199.43,65411
2020/09/18,15:10:00,199.43,199.49,199.42,199.44,31130
2020/09/18,15:11:00,199.44,199.61,199.38,199.57,88424
2020/09/18,15:12:00,199.57,199.57,199.30,199.30,59483
2020/09/18,15:13:00,199.30,199.48,199.30,199.47,60112
2020/09/18,15:14:00,199.47,199.55,199.41,199.53,46526
2020/09/18,15:15:00,199.53,199.54,199.40,199.46,72031
2020/09/18,15:16:00,199.46,199.76,199.46,199.70,79164
2020/09/18,15:17:00,199.70,199.73,199.47,199.47,82690
2020/09/18,15:18:00,199.47,199.75,199.47,199.73,71985
2020/09/18,15:19:00,199.73,199.77,199.45,199.55,92481
2020/09/18,15:20:00,199.55,199.68,199.52,199.68,74603
2020/09/18,15:21:00,199.68,199.69,199.44,199.45,62349
2020/09/18,15:22:00,199.42,199.46,199.29,199.42,142474
2020/09/18,15:23:00,199.42,199.64,199.40,199.47,147640
2020/09/18,15:24:00,199.46,199.67,199.46,199.65,46652
2020/09/18,15:25:00,199.65,200.05,199.65,200.05,164688
2020/09/18,15:26:00,200.05,200.19,200.01,200.07,138301
2020/09/18,15:27:00,200.07,200.08,199.86,199.96,58752
2020/09/18,15:28:00,199.96,200.05,199.90,199.94,44506
2020/09/18,15:29:00,199.94,200.28,199.94,200.13,125510
2020/09/18,15:30:00,200.13,200.32,200.02,200.28,110066
2020/09/18,15:31:00,200.28,200.56,200.17,200.55,140955
2020/09/18,15:32:00,200.55,200.63,200.47,200.48,102493
2020/09/18,15:33:00,200.48,200.55,200.19,200.19,95028
2020/09/18,15:34:00,200.19,200.19,199.83,199.93,103402
2020/09/18,15:35:00,199.93,200.12,199.92,200.07,100373
2020/09/18,15:36:00,200.08,200.25,200.02,200.15,118207
2020/09/18,15:37:00,200.15,200.21,200.02,200.03,47062
2020/09/18,15:38:00,200.05,200.23,200.01,200.18,66360
2020/09/18,15:39:00,200.17,200.21,199.95,199.96,89672
2020/09/18,15:40:00,199.96,200.26,199.95,200.14,90531
2020/09/18,15:41:00,200.14,200.23,200.03,200.06,73608
2020/09/18,15:42:00,200.06,200.13,200.01,200.09,65011
2020/09/18,15:43:00,200.09,200.17,200.05,200.10,68342
2020/09/18,15:44:00,200.10,200.17,200.03,200.10,48378
2020/09/18,15:45:00,200.10,200.17,199.85,199.88,80200
2020/09/18,15:46:00,199.89,200.14,199.89,200.10,85906
2020/09/18,15:47:00,200.10,200.12,199.99,200.07,47848
2020/09/18,15:48:00,200.07,200.11,199.94,200.01,74488
2020/09/18,15:49:00,200.00,200.06,199.94,200.02,78511
2020/09/18,15:50:00,200.02,200.21,200.02,200.20,83562
2020/09/18,15:51:00,200.14,200.21,199.96,200.05,108124
2020/09/18,15:52:00,200.09,200.10,199.94,199.97,138310
2020/09/18,15:53:00,199.78,199.95,199.78,199.83,182418
2020/09/18,15:54:00,199.83,199.98,199.83,199.93,129570
2020/09/18,15:55:00,200.04,200.50,199.92,200.39,521124
2020/09/21,09:31:00,197.19,197.80,196.50,196.77,843934
2020/09/21,09:32:00,196.77,197.81,196.77,197.70,183709
2020/09/21,09:33:00,197.70,198.40,197.66,197.89,282098
2020/09/21,09:34:00,197.89,198.16,197.53,197.66,169135
2020/09/21,09:35:00,197.66,198.02,197.44,197.76,217217
2020/09/21,09:36:00,197.76,198.38,197.59,198.30,260716
2020/09/21,09:37:00,198.30,198.40,197.54,197.63,166267
2020/09/21,09:38:00,197.63,197.77,197.41,197.50,158614
2020/09/21,09:39:00,197.50,197.64,197.11,197.31,166611
2020/09/21,09:40:00,197.31,197.47,197.07,197.47,108004
2020/09/21,09:41:00,197.47,197.47,196.78,197.12,146462
2020/09/21,09:42:00,197.14,197.67,197.14,197.52,130195
2020/09/21,09:43:00,197.52,197.79,197.44,197.55,146328
2020/09/21,09:44:00,197.55,197.70,197.19,197.33,197439
2020/09/21,09:45:00,197.33,197.39,197.08,197.34,160492
2020/09/21,09:46:00,197.34,198.06,197.06,197.97,187129
2020/09/21,09:47:00,198.01,198.39,197.93,198.14,170783
2020/09/21,09:48:00,198.14,198.14,197.57,197.78,144782
2020/09/21,09:49:00,197.78,198.12,197.65,198.04,135291
2020/09/21,09:50:00,198.04,198.55,198.03,198.47,171177
2020/09/21,09:51:00,198.50,198.59,198.07,198.46,217141
2020/09/21,09:52:00,198.47,198.61,198.05,198.10,160161
2020/09/21,09:53:00,198.10,198.44,198.10,198.44,108264
2020/09/21,09:54:00,198.44,198.62,198.34,198.39,132711
2020/09/21,09:55:00,198.39,198.75,198.36,198.50,146915
2020/09/21,09:56:00,198.51,198.51,197.39,197.44,176448
2020/09/21,09:57:00,197.44,197.87,197.42,197.74,136736
2020/09/21,09:58:00,197.74,198.13,197.74,198.04,91652
2020/09/21,09:59:00,198.04,198.37,197.99,198.29,71536
2020/09/21,10:00:00,198.29,198.37,197.95,197.99,58703
2020/09/21,10:01:00,197.99,198.20,197.83,198.12,61230
2020/09/21,10:02:00,198.12,198.12,197.63,197.92,77285
2020/09/21,10:03:00,197.92,197.92,197.23,197.26,122317
2020/09/21,10:04:00,197.26,197.39,196.86,196.90,132267
2020/09/21,10:05:00,196.90,197.19,196.66,196.99,122865
2020/09/21,10:06:00,196.99,197.25,196.67,196.70,92682
2020/09/21,10:07:00,196.72,196.77,196.51,196.61,97700
2020/09/21,10:08:00,196.61,196.83,196.55,196.79,114819
2020/09/21,10:09:00,196.77,196.78,196.58,196.65,78113
2020/09/21,10:10:00,196.65,197.31,196.58,197.13,189515
2020/09/21,10:11:00,197.13,197.68,197.07,197.55,116391
2020/09/21,10:12:00,197.55,197.88,197.51,197.87,116704
2020/09/21,10:13:00,197.87,198.03,197.75,198.03,184914
2020/09/21,10:14:00,198.03,198.07,197.77,197.93,109833
2020/09/21,10:15:00,197.91,198.08,197.79,197.80,73227
2020/09/21,10:16:00,197.80,197.80,197.51,197.72,92994
2020/09/21,10:17:00,197.72,198.15,197.68,197.83,156408
2020/09/21,10:18:00,197.81,198.12,197.71,197.87,167006
2020/09/21,10:19:00,197.87,197.91,197.58,197.85,190362
2020/09/21,10:20:00,197.86,197.86,197.58,197.81,71450
2020/09/21,10:21:00,197.81,198.17,197.69,197.86,112802
2020/09/21,10:22:00,197.86,198.06,197.70,197.88,79671
2020/09/21,10:23:00,197.88,197.93,197.49,197.57,101625
2020/09/21,10:24:00,197.57,197.64,197.48,197.53,106589
2020/09/21,10:25:00,197.53,197.90,197.48,197.81,112386
2020/09/21,10:26:00,197.81,197.84,197.35,197.41,104532
2020/09/21,10:27:00,197.41,197.66,197.33,197.45,68098
2020/09/21,10:28:00,197.45,197.56,197.15,197.25,92105
2020/09/21,10:29:00,197.25,197.40,196.93,197.16,119168
2020/09/21,10:30:00,197.16,197.33,197.03,197.18,91896
2020/09/21,10:31:00,197.18,197.39,196.98,197.09,65975
2020/09/21,10:32:00,197.09,197.11,196.50,196.75,155178
2020/09/21,10:33:00,196.75,196.75,196.52,196.56,71757
2020/09/21,10:34:00,196.56,196.67,196.53,196.54,84284
2020/09/21,10:35:00,196.54,196.94,196.51,196.94,92037
2020/09/21,10:36:00,196.94,196.94,196.74,196.89,58407
2020/09/21,10:37:00,196.89,196.89,196.57,196.68,80401
2020/09/21,10:38:00,196.68,196.71,196.47,196.69,106036
2020/09/21,10:39:00,196.69,196.83,196.38,196.47,83322
2020/09/21,10:40:00,196.47,196.76,196.45,196.58,86641
2020/09/21,10:41:00,196.58,196.74,196.49,196.58,80132
2020/09/21,10:42:00,196.58,197.06,196.58,197.01,134394
2020/09/21,10:43:00,197.01,197.13,196.94,197.00,78932
2020/09/21,10:44:00,197.05,197.07,196.75,196.78,50878
2020/09/21,10:45:00,196.78,196.87,196.58,196.70,95269
2020/09/21,10:46:00,196.70,197.00,196.58,196.85,141718
2020/09/21,10:47:00,196.85,196.87,196.53,196.87,65881
2020/09/21,10:48:00,196.87,197.01,196.77,196.85,84008
2020/09/21,10:49:00,196.84,196.91,196.63,196.75,69507
2020/09/21,10:50:00,196.76,197.08,196.65,197.05,82496
2020/09/21,10:51:00,197.05,197.09,196.73,196.86,103625
2020/09/21,10:52:00,196.86,197.01,196.69,196.88,93855
2020/09/21,10:53:00,196.88,196.97,196.70,196.90,92661
2020/09/21,10:54:00,196.91,197.53,196.91,197.40,177115
2020/09/21,10:55:00,197.40,197.90,197.40,197.85,163160
2020/09/21,10:56:00,197.87,197.94,197.74,197.78,155595
2020/09/21,10:57:00,197.79,197.90,197.64,197.89,78330
2020/09/21,10:58:00,197.89,197.98,197.71,197.90,163296
2020/09/21,10:59:00,197.89,197.90,197.75,197.84,79128
2020/09/21,11:00:00,197.84,197.89,197.66,197.73,78811
2020/09/21,11:01:00,197.73,197.83,197.60,197.68,86811
2020/09/21,11:02:00,197.68,197.92,197.55,197.92,108356
2020/09/21,11:03:00,197.92,198.16,197.88,198.07,118872
2020/09/21,11:04:00,198.07,198.24,198.04,198.09,67579
2020/09/21,11:05:00,198.09,198.47,198.09,198.39,103055
2020/09/21,11:06:00,198.39,198.69,198.36,198.64,142888
2020/09/21,11:07:00,198.64,198.84,198.62,198.79,110164
2020/09/21,11:08:00,198.79,198.82,198.55,198.60,68170
2020/09/21,11:09:00,198.60,198.72,198.41,198.47,52979
2020/09/21,11:10:00,198.47,198.61,198.44,198.44,62298
2020/09/21,11:11:00,198.44,198.48,198.27,198.40,82695
2020/09/21,11:12:00,198.40,198.46,198.09,198.16,135190
2020/09/21,11:13:00,198.16,198.43,198.16,198.37,89018
2020/09/21,11:14:00,198.37,198.45,198.28,198.41,88653
2020/09/21,11:15:00,198.42,198.43,198.08,198.13,57510
2020/09/21,11:16:00,198.13,198.18,197.65,197.67,67846
2020/09/21,11:17:00,197.67,197.71,197.40,197.63,74854
2020/09/21,11:18:00,197.63,197.71,197.53,197.55,54369
2020/09/21,11:19:00,197.55,197.66,197.40,197.44,58127
2020/09/21,11:20:00,197.44,197.48,197.22,197.43,66422
2020/09/21,11:21:00,197.43,197.68,197.43,197.53,89189
2020/09/21,11:22:00,197.53,197.60,197.34,197.47,58706
2020/09/21,11:23:00,197.47,197.57,197.36,197.54,57659
2020/09/21,11:24:00,197.54,197.56,197.40,197.45,56658
2020/09/21,11:25:00,197.45,197.45,197.30,197.34,56840
2020/09/21,11:26:00,197.34,197.35,196.91,196.94,119573
2020/09/21,11:27:00,196.93,197.13,196.93,197.03,71949
2020/09/21,11:28:00,197.03,197.47,197.02,197.33,93741
2020/09/21,11:29:00,197.33,197.53,197.31,197.37,46289
2020/09/21,11:30:00,197.37,197.45,197.20,197.38,51218
2020/09/21,11:31:00,197.38,197.69,197.31,197.65,66247
2020/09/21,11:32:00,197.63,197.84,197.55,197.55,61796
2020/09/21,11:33:00,197.55,197.57,197.13,197.15,55506
2020/09/21,11:34:00,197.15,197.15,196.96,197.00,86930
2020/09/21,11:35:00,197.00,197.13,196.90,197.01,83044
2020/09/21,11:36:00,197.01,197.09,196.89,196.98,82454
2020/09/21,11:37:00,196.98,197.36,196.96,197.26,60757
2020/09/21,11:38:00,197.26,197.64,197.26,197.63,60399
2020/09/21,11:39:00,197.63,197.63,197.43,197.48,32978
2020/09/21,11:40:00,197.48,197.63,197.27,197.34,45776
2020/09/21,11:41:00,197.34,197.44,197.21,197.30,61040
2020/09/21,11:42:00,197.30,197.54,197.16,197.35,91373
2020/09/21,11:43:00,197.35,197.86,197.35,197.70,87441
2020/09/21,11:44:00,197.70,197.99,197.69,197.70,52765
2020/09/21,11:45:00,197.70,197.81,197.60,197.73,36401
2020/09/21,11:46:00,197.73,197.93,197.67,197.92,36554
2020/09/21,11:47:00,197.92,198.13,197.91,198.03,64590
2020/09/21,11:48:00,198.03,198.25,198.00,198.23,101366
2020/09/21,11:49:00,198.23,198.29,198.16,198.21,46817
2020/09/21,11:50:00,198.21,198.44,198.21,198.36,46460
2020/09/21,11:51:00,198.38,198.49,198.36,198.39,59594
2020/09/21,11:52:00,198.40,198.68,198.40,198.66,71323
2020/09/21,11:53:00,198.66,198.81,198.64,198.75,58839
2020/09/21,11:54:00,198.75,198.92,198.74,198.89,52691
2020/09/21,11:55:00,198.89,199.00,198.84,198.93,80311
2020/09/21,11:56:00,198.93,198.99,198.82,198.93,78761
2020/09/21,11:57:00,198.95,199.04,198.91,198.95,71304
2020/09/21,11:58:00,198.95,199.09,198.93,199.05,59117
2020/09/21,11:59:00,199.05,199.20,199.01,199.08,94062
2020/09/21,12:00:00,199.08,199.24,199.05,199.18,69972
2020/09/21,12:01:00,199.18,199.40,199.17,199.33,72489
2020/09/21,12:02:00,199.33,199.36,199.04,199.18,72917
2020/09/21,12:03:00,199.18,199.18,198.90,198.98,55443
2020/09/21,12:04:00,198.94,199.16,198.90,199.06,79108
2020/09/21,12:05:00,199.07,199.30,199.02,199.28,62830
2020/09/21,12:06:00,199.28,199.34,199.18,199.27,46663
2020/09/21,12:07:00,199.27,199.36,199.21,199.26,46199
2020/09/21,12:08:00,199.26,199.53,199.22,199.53,54090
2020/09/21,12:09:00,199.55,199.62,199.52,199.56,66212
2020/09/21,12:10:00,199.56,199.57,199.34,199.39,52234
2020/09/21,12:11:00,199.39,199.40,199.18,199.24,58325
2020/09/21,12:12:00,199.24,199.36,199.24,199.34,46759
2020/09/21,12:13:00,199.34,199.45,199.19,199.40,73260
2020/09/21,12:14:00,199.40,199.51,199.35,199.37,58913
2020/09/21,12:15:00,199.39,199.41,199.16,199.19,64184
2020/09/21,12:16:00,199.19,199.20,199.07,199.10,66212
2020/09/21,12:17:00,199.10,199.21,199.05,199.13,87265
2020/09/21,12:18:00,199.13,199.41,199.12,199.40,56878
2020/09/21,12:19:00,199.40,199.44,199.30,199.39,50963
2020/09/21,12:20:00,199.40,199.61,199.40,199.51,63112
2020/09/21,12:21:00,199.51,199.69,199.30,199.32,70959
2020/09/21,12:22:00,199.30,199.32,199.13,199.22,59422
2020/09/21,12:23:00,199.22,199.41,199.09,199.35,66847
2020/09/21,12:24:00,199.35,199.48,199.31,199.37,33863
2020/09/21,12:25:00,199.37,199.38,199.21,199.21,49080
2020/09/21,12:26:00,199.21,199.35,199.19,199.26,33412
2020/09/21,12:27:00,199.26,199.74,199.26,199.65,70096
2020/09/21,12:28:00,199.65,199.98,199.65,199.90,151188
2020/09/21,12:29:00,199.90,199.95,199.77,199.90,54135
2020/09/21,12:30:00,199.90,200.01,199.83,199.95,132968
2020/09/21,12:31:00,199.95,200.26,199.89,200.25,154675
2020/09/21,12:32:00,200.25,200.32,200.04,200.19,85678
2020/09/21,12:33:00,200.17,200.17,199.99,200.15,51771
2020/09/21,12:34:00,200.15,200.18,199.81,199.88,63571
2020/09/21,12:35:00,199.88,199.95,199.80,199.94,41699
2020/09/21,12:36:00,199.94,200.14,199.94,200.06,43726
2020/09/21,12:37:00,200.06,200.23,200.05,200.12,31490
2020/09/21,12:38:00,200.11,200.17,200.01,200.04,48016
2020/09/21,12:39:00,200.04,200.07,199.89,199.92,46392
2020/09/21,12:40:00,199.92,200.09,199.85,199.86,53191
2020/09/21,12:41:00,199.86,200.39,199.67,200.35,104702
2020/09/21,12:42:00,200.33,200.35,199.96,200.07,61679
2020/09/21,12:43:00,200.07,200.12,199.99,200.08,41107
2020/09/21,12:44:00,200.08,200.09,199.83,199.86,41380
2020/09/21,12:45:00,199.86,200.01,199.72,199.82,46393
2020/09/21,12:46:00,199.82,199.98,199.65,199.65,35800
2020/09/21,12:47:00,199.65,199.65,199.40,199.50,57799
2020/09/21,12:48:00,199.50,199.56,199.38,199.48,49368
2020/09/21,12:49:00,199.48,199.60,199.43,199.56,38107
2020/09/21,12:50:00,199.55,199.60,199.52,199.57,58662
2020/09/21,12:51:00,199.57,199.60,199.40,199.55,42660
2020/09/21,12:52:00,199.55,199.80,199.52,199.60,41491
2020/09/21,12:53:00,199.60,199.77,199.53,199.65,31694
2020/09/21,12:54:00,199.65,199.86,199.54,199.80,36706
2020/09/21,12:55:00,199.77,199.82,199.62,199.69,46017
2020/09/21,12:56:00,199.69,199.96,199.67,199.87,29760
2020/09/21,12:57:00,199.87,199.88,199.65,199.67,29295
2020/09/21,12:58:00,199.67,199.67,199.22,199.32,81237
2020/09/21,12:59:00,199.32,199.39,199.20,199.33,36788
2020/09/21,13:00:00,199.33,199.55,199.33,199.55,31449
2020/09/21,13:01:00,199.55,199.68,199.52,199.53,49109
2020/09/21,13:02:00,199.53,199.53,199.02,199.06,86782
2020/09/21,13:03:00,199.06,199.19,199.06,199.17,46555
2020/09/21,13:04:00,199.17,199.22,199.05,199.17,32382
2020/09/21,13:05:00,199.17,199.27,199.08,199.16,39422
2020/09/21,13:06:00,199.16,199.25,198.97,199.25,45322
2020/09/21,13:07:00,199.25,199.48,199.15,199.43,43186
2020/09/21,13:08:00,199.43,199.46,199.23,199.28,30783
2020/09/21,13:09:00,199.28,199.45,199.28,199.31,18189
2020/09/21,13:10:00,199.31,199.45,199.27,199.34,28513
2020/09/21,13:11:00,199.34,199.45,199.21,199.38,48248
2020/09/21,13:12:00,199.37,199.55,199.34,199.53,55791
2020/09/21,13:13:00,199.52,199.67,199.45,199.65,63717
2020/09/21,13:14:00,199.65,199.79,199.65,199.73,43151
2020/09/21,13:15:00,199.73,199.75,199.63,199.73,43349
2020/09/21,13:16:00,199.72,199.98,199.71,199.93,66762
2020/09/21,13:17:00,199.93,200.15,199.75,200.12,86100
2020/09/21,13:18:00,200.12,200.14,200.01,200.08,47912
2020/09/21,13:19:00,200.08,200.13,199.95,200.03,62787
2020/09/21,13:20:00,200.03,200.15,200.03,200.08,51346
2020/09/21,13:21:00,200.09,200.28,200.03,200.20,55435
2020/09/21,13:22:00,200.20,200.48,200.17,200.42,112485
2020/09/21,13:23:00,200.42,200.46,200.27,200.38,43372
2020/09/21,13:24:00,200.37,200.44,200.23,200.26,38875
2020/09/21,13:25:00,200.30,200.42,200.24,200.39,41657
2020/09/21,13:26:00,200.39,200.45,200.24,200.31,35950
2020/09/21,13:27:00,200.31,200.37,200.17,200.25,51461
2020/09/21,13:28:00,200.25,200.33,200.21,200.21,41630
2020/09/21,13:29:00,200.23,200.31,200.16,200.19,51681
2020/09/21,13:30:00,200.20,200.28,200.03,200.22,41714
2020/09/21,13:31:00,200.23,200.41,200.19,200.34,56297
2020/09/21,13:32:00,200.34,200.68,200.30,200.66,92883
2020/09/21,13:33:00,200.66,200.68,200.46,200.47,48749
2020/09/21,13:34:00,200.47,200.59,200.43,200.50,66254
2020/09/21,13:35:00,200.50,200.67,200.50,200.64,85549
2020/09/21,13:36:00,200.64,200.64,200.43,200.52,41219
2020/09/21,13:37:00,200.52,200.86,200.52,200.83,83821
2020/09/21,13:38:00,200.84,201.04,200.82,201.02,105984
2020/09/21,13:39:00,201.02,201.12,200.98,201.06,73380
2020/09/21,13:40:00,201.06,201.24,201.06,201.17,82204
2020/09/21,13:41:00,201.17,201.28,201.00,201.12,131043
2020/09/21,13:42:00,201.14,201.15,200.87,200.93,76983
2020/09/21,13:43:00,200.93,200.95,200.76,200.88,64088
2020/09/21,13:44:00,200.88,201.00,200.65,200.68,64614
2020/09/21,13:45:00,200.68,200.80,200.55,200.56,38904
2020/09/21,13:46:00,200.56,200.59,200.15,200.24,97805
2020/09/21,13:47:00,200.24,200.37,200.24,200.33,49376
2020/09/21,13:48:00,200.33,200.47,200.33,200.40,26888
2020/09/21,13:49:00,200.40,200.48,200.26,200.30,52143
2020/09/21,13:50:00,200.30,200.31,200.07,200.20,57645
2020/09/21,13:51:00,200.20,200.35,200.20,200.29,31375
2020/09/21,13:52:00,200.29,200.40,200.21,200.32,32731
2020/09/21,13:53:00,200.32,200.33,199.95,200.05,72342
2020/09/21,13:54:00,200.05,200.18,200.02,200.05,39167
2020/09/21,13:55:00,200.05,200.05,199.85,199.86,53974
2020/09/21,13:56:00,199.85,199.94,199.53,199.88,102076
2020/09/21,13:57:00,199.88,199.99,199.87,199.97,68728
2020/09/21,13:58:00,199.97,200.07,199.88,200.00,42819
2020/09/21,13:59:00,200.00,200.09,199.88,200.01,50190
2020/09/21,14:00:00,200.02,200.08,199.91,200.03,48500
2020/09/21,14:01:00,200.03,200.16,199.98,200.12,62595
2020/09/21,14:02:00,200.12,200.34,200.08,200.25,43027
2020/09/21,14:03:00,200.25,200.25,199.94,200.09,71713
2020/09/21,14:04:00,200.09,200.28,200.02,200.23,51686
2020/09/21,14:05:00,200.23,200.45,200.23,200.42,61450
2020/09/21,14:06:00,200.42,200.43,200.01,200.16,57442
2020/09/21,14:07:00,200.16,200.19,199.83,199.90,75863
2020/09/21,14:08:00,199.90,200.01,199.77,200.00,78957
2020/09/21,14:09:00,200.00,200.02,199.85,199.95,82707
2020/09/21,14:10:00,199.95,199.95,199.79,199.89,49932
2020/09/21,14:11:00,199.87,200.04,199.67,199.70,78850
2020/09/21,14:12:00,199.70,199.83,199.60,199.68,58648
2020/09/21,14:13:00,199.68,199.73,199.54,199.54,36092
2020/09/21,14:14:00,199.54,199.68,199.36,199.66,49699
2020/09/21,14:15:00,199.66,199.70,199.48,199.66,41153
2020/09/21,14:16:00,199.66,199.87,199.66,199.78,36555
2020/09/21,14:17:00,199.78,199.85,199.68,199.75,32084
2020/09/21,14:18:00,199.75,199.82,199.49,199.54,54551
2020/09/21,14:19:00,199.54,199.54,199.28,199.36,49784
2020/09/21,14:20:00,199.36,199.64,199.35,199.55,39896
2020/09/21,14:21:00,199.55,199.59,199.46,199.51,46896
2020/09/21,14:22:00,199.51,199.63,199.41,199.63,42829
2020/09/21,14:23:00,199.63,199.75,199.52,199.63,50500
2020/09/21,14:24:00,199.63,199.72,199.58,199.61,41367
2020/09/21,14:25:00,199.59,199.63,199.38,199.42,44504
2020/09/21,14:26:00,199.42,199.57,199.24,199.48,52899
2020/09/21,14:27:00,199.48,199.63,199.44,199.60,46284
2020/09/21,14:28:00,199.59,199.70,199.57,199.61,49827
2020/09/21,14:29:00,199.61,199.63,199.40,199.41,63653
2020/09/21,14:30:00,199.43,199.63,199.40,199.53,42215
2020/09/21,14:31:00,199.53,199.54,199.09,199.30,96939
2020/09/21,14:32:00,199.32,199.38,199.23,199.26,61211
2020/09/21,14:33:00,199.26,199.30,199.03,199.09,68609
2020/09/21,14:34:00,199.08,199.11,198.92,198.97,113632
2020/09/21,14:35:00,198.97,199.10,198.96,199.03,75609
2020/09/21,14:36:00,199.04,199.11,198.94,198.96,61771
2020/09/21,14:37:00,198.96,199.02,198.88,198.97,49084
2020/09/21,14:38:00,198.97,199.02,198.83,198.99,46058
2020/09/21,14:39:00,198.99,199.01,198.90,198.96,48588
2020/09/21,14:40:00,198.96,199.02,198.88,199.01,62257
2020/09/21,14:41:00,199.02,199.03,198.93,199.01,45699
2020/09/21,14:42:00,199.01,199.04,198.93,198.95,52014
2020/09/21,14:43:00,198.94,199.06,198.74,198.85,92182
2020/09/21,14:44:00,198.85,198.88,198.57,198.66,73441
2020/09/21,14:45:00,198.66,198.70,198.55,198.61,37944
2020/09/21,14:46:00,198.61,198.82,198.59,198.74,39908
2020/09/21,14:47:00,198.74,198.87,198.70,198.81,26281
2020/09/21,14:48:00,198.81,198.88,198.67,198.80,36378
2020/09/21,14:49:00,198.80,198.82,198.59,198.76,52346
2020/09/21,14:50:00,198.76,198.78,198.62,198.62,41827
2020/09/21,14:51:00,198.62,198.88,198.62,198.83,52478
2020/09/21,14:52:00,198.82,199.04,198.81,199.00,50237
2020/09/21,14:53:00,199.00,199.15,198.95,199.11,36886
2020/09/21,14:54:00,199.11,199.22,199.06,199.12,42449
2020/09/21,14:55:00,199.12,199.27,199.10,199.25,76996
2020/09/21,14:56:00,199.27,199.46,199.18,199.41,90170
2020/09/21,14:57:00,199.41,199.42,199.28,199.30,95942
2020/09/21,14:58:00,199.30,199.85,199.30,199.66,165753
2020/09/21,14:59:00,199.66,199.94,199.64,199.84,90079
2020/09/21,15:00:00,199.84,199.91,199.79,199.84,77136
2020/09/21,15:01:00,199.84,199.87,199.73,199.83,104513
2020/09/21,15:02:00,199.84,200.29,199.83,200.23,132202
2020/09/21,15:03:00,200.23,200.37,200.19,200.29,65526
2020/09/21,15:04:00,200.29,200.33,200.21,200.27,55813
2020/09/21,15:05:00,200.27,200.62,200.26,200.58,81928
2020/09/21,15:06:00,200.59,200.64,200.40,200.47,82760
2020/09/21,15:07:00,200.47,200.54,200.40,200.49,79029
2020/09/21,15:08:00,200.49,200.53,200.36,200.44,107838
2020/09/21,15:09:00,200.44,200.66,200.43,200.54,59121
2020/09/21,15:10:00,200.54,200.70,200.49,200.55,45934
2020/09/21,15:11:00,200.55,200.75,200.35,200.43,109656
2020/09/21,15:12:00,200.41,200.49,200.33,200.39,58721
2020/09/21,15:13:00,200.38,200.54,200.29,200.31,77174
2020/09/21,15:14:00,200.31,200.32,200.20,200.25,63580
2020/09/21,15:15:00,200.25,200.33,200.16,200.24,70634
2020/09/21,15:16:00,200.24,200.68,200.24,200.62,60720
2020/09/21,15:17:00,200.62,200.65,200.45,200.48,108412
2020/09/21,15:18:00,200.48,200.81,200.48,200.68,89533
2020/09/21,15:19:00,200.68,200.77,200.49,200.60,84339
2020/09/21,15:20:00,200.60,200.67,200.43,200.47,68137
2020/09/21,15:21:00,200.47,200.58,200.28,200.36,77215
2020/09/21,15:22:00,200.35,200.41,200.05,200.19,84057
2020/09/21,15:23:00,200.19,200.69,200.19,200.67,65310
2020/09/21,15:24:00,200.67,200.93,200.67,200.93,95541
2020/09/21,15:25:00,200.93,201.10,200.92,201.10,110321
2020/09/21,15:26:00,201.10,201.10,200.87,200.91,68973
2020/09/21,15:27:00,200.91,201.04,200.88,201.00,66059
2020/09/21,15:28:00,201.00,201.01,200.55,201.01,153286
2020/09/21,15:29:00,201.00,201.07,200.98,201.02,91632
2020/09/21,15:30:00,201.01,201.08,200.90,200.93,48542
2020/09/21,15:31:00,200.93,201.23,200.93,201.05,87841
2020/09/21,15:32:00,201.05,201.15,200.87,200.89,63784
2020/09/21,15:33:00,200.89,200.89,200.64,200.68,99245
2020/09/21,15:34:00,200.68,200.73,200.35,200.43,97242
2020/09/21,15:35:00,200.43,200.62,200.41,200.58,84299
2020/09/21,15:36:00,200.58,200.92,200.55,200.83,62618
2020/09/21,15:37:00,200.83,200.93,200.78,200.91,61288
2020/09/21,15:38:00,200.91,200.92,200.77,200.85,49502
2020/09/21,15:39:00,200.85,201.15,200.81,201.05,107451
2020/09/21,15:40:00,201.05,201.10,200.73,200.86,83642
2020/09/21,15:41:00,200.86,200.99,200.52,200.72,125225
2020/09/21,15:42:00,200.72,200.90,200.60,200.73,86829
2020/09/21,15:43:00,200.73,200.99,200.73,200.89,78272
2020/09/21,15:44:00,200.89,201.21,200.79,201.19,140831
2020/09/21,15:45:00,201.19,201.41,201.16,201.33,176900
2020/09/21,15:46:00,201.33,201.59,201.33,201.55,136728
2020/09/21,15:47:00,201.55,201.57,201.36,201.38,105921
2020/09/21,15:48:00,201.38,201.38,201.14,201.24,105809
2020/09/21,15:49:00,201.24,201.36,201.11,201.14,71751
2020/09/21,15:50:00,201.14,201.29,201.09,201.18,140357
2020/09/21,15:51:00,201.18,201.86,201.18,201.80,190511
2020/09/21,15:52:00,201.80,201.81,201.54,201.74,158683
2020/09/21,15:53:00,201.75,201.90,201.73,201.73,111825
2020/09/21,15:54:00,201.73,201.95,201.73,201.82,99490
2020/09/21,15:55:00,201.82,201.97,201.82,201.89,167309
2020/09/21,15:56:00,201.90,202.15,201.80,202.08,177019
2020/09/21,15:57:00,202.09,202.20,202.04,202.16,147380
2020/09/21,15:58:00,202.08,202.15,202.02,202.14,151469
2020/09/21,15:59:00,202.33,202.54,202.09,202.54,629914
2020/09/22,09:31:00,205.06,205.42,204.70,204.88,872326
2020/09/22,09:32:00,204.90,205.02,204.43,204.54,182520
2020/09/22,09:33:00,204.54,204.87,204.25,204.64,142490
2020/09/22,09:34:00,204.64,204.86,204.45,204.77,170556
2020/09/22,09:35:00,204.77,204.86,204.15,204.35,181063
2020/09/22,09:36:00,204.35,204.35,203.78,203.94,208442
2020/09/22,09:37:00,203.96,203.96,203.45,203.63,184099
2020/09/22,09:38:00,203.63,204.06,203.61,203.99,123321
2020/09/22,09:39:00,203.99,204.06,203.58,203.76,155908
2020/09/22,09:40:00,203.78,203.98,203.60,203.83,122923
2020/09/22,09:41:00,203.83,203.92,203.66,203.80,116348
2020/09/22,09:42:00,203.80,203.81,203.29,203.57,184254
2020/09/22,09:43:00,203.57,204.10,203.57,204.04,86924
2020/09/22,09:44:00,204.04,204.04,203.76,204.00,116184
2020/09/22,09:45:00,204.00,204.15,203.55,203.73,144556
2020/09/22,09:46:00,203.73,204.08,203.39,203.44,125245
2020/09/22,09:47:00,203.44,203.50,202.93,202.96,149929
2020/09/22,09:48:00,202.96,203.46,202.96,203.24,112585
2020/09/22,09:49:00,203.25,203.44,203.16,203.23,130448
2020/09/22,09:50:00,203.23,203.29,202.66,202.75,112722
2020/09/22,09:51:00,202.75,202.89,202.45,202.48,132721
2020/09/22,09:52:00,202.48,202.48,202.08,202.11,106463
2020/09/22,09:53:00,202.10,202.55,202.09,202.44,146228
2020/09/22,09:54:00,202.44,202.71,202.19,202.63,112305
2020/09/22,09:55:00,202.63,202.66,202.34,202.42,85678
2020/09/22,09:56:00,202.44,202.47,202.12,202.14,85861
2020/09/22,09:57:00,202.15,202.70,202.14,202.64,124274
2020/09/22,09:58:00,202.64,202.72,202.41,202.42,92086
2020/09/22,09:59:00,202.42,202.71,202.39,202.64,80444
2020/09/22,10:00:00,202.64,202.93,202.51,202.92,90809
2020/09/22,10:01:00,202.91,203.38,202.83,203.27,182451
2020/09/22,10:02:00,203.27,203.38,203.00,203.27,92679
2020/09/22,10:03:00,203.27,203.45,203.27,203.32,71095
2020/09/22,10:04:00,203.32,203.40,203.15,203.30,71600
2020/09/22,10:05:00,203.30,203.64,203.30,203.61,57792
2020/09/22,10:06:00,203.61,203.65,203.25,203.38,101473
2020/09/22,10:07:00,203.38,203.49,203.08,203.17,81030
2020/09/22,10:08:00,203.16,203.35,203.06,203.33,76565
2020/09/22,10:09:00,203.33,203.62,203.33,203.60,68328
2020/09/22,10:10:00,203.60,203.72,203.47,203.57,65133
2020/09/22,10:11:00,203.57,203.85,203.53,203.71,86115
2020/09/22,10:12:00,203.72,204.07,203.72,203.96,95371
2020/09/22,10:13:00,203.96,204.04,203.78,203.89,96184
2020/09/22,10:14:00,203.89,203.93,203.73,203.85,49156
2020/09/22,10:15:00,203.85,204.23,203.82,204.20,79823
2020/09/22,10:16:00,204.20,204.33,204.13,204.26,101444
2020/09/22,10:17:00,204.26,204.29,203.83,203.86,96889
2020/09/22,10:18:00,203.86,203.90,203.55,203.68,89303
2020/09/22,10:19:00,203.68,203.93,203.68,203.82,85000
2020/09/22,10:20:00,203.82,203.83,203.48,203.64,62498
2020/09/22,10:21:00,203.64,203.91,203.29,203.32,93363
2020/09/22,10:22:00,203.32,203.71,203.30,203.62,52596
2020/09/22,10:23:00,203.62,203.73,203.37,203.56,53232
2020/09/22,10:24:00,203.56,203.75,203.53,203.63,50436
2020/09/22,10:25:00,203.63,203.81,203.51,203.54,37807
2020/09/22,10:26:00,203.54,203.69,203.50,203.53,39930
2020/09/22,10:27:00,203.56,203.99,203.54,203.98,65698
2020/09/22,10:28:00,203.98,204.11,203.96,204.02,71582
2020/09/22,10:29:00,204.02,204.09,203.89,204.06,74544
2020/09/22,10:30:00,204.06,204.25,204.00,204.25,59513
2020/09/22,10:31:00,204.25,204.51,204.12,204.47,75957
2020/09/22,10:32:00,204.47,204.47,204.15,204.20,51540
2020/09/22,10:33:00,204.20,204.32,204.18,204.23,40816
2020/09/22,10:34:00,204.19,204.26,204.09,204.16,44224
2020/09/22,10:35:00,204.16,204.23,204.03,204.17,54592
2020/09/22,10:36:00,204.18,204.29,204.06,204.24,71015
2020/09/22,10:37:00,204.24,204.29,204.17,204.25,41095
2020/09/22,10:38:00,204.25,204.29,204.05,204.13,45032
2020/09/22,10:39:00,204.13,204.36,204.08,204.36,90534
2020/09/22,10:40:00,204.37,204.47,203.81,203.85,122638
2020/09/22,10:41:00,203.85,204.02,203.63,203.93,121461
2020/09/22,10:42:00,203.93,204.20,203.92,204.04,65075
2020/09/22,10:43:00,204.04,204.13,203.82,203.97,61246
2020/09/22,10:44:00,203.97,204.05,203.72,203.76,56370
2020/09/22,10:45:00,203.76,203.76,203.42,203.44,67532
2020/09/22,10:46:00,203.43,203.46,203.19,203.34,67567
2020/09/22,10:47:00,203.34,203.34,203.02,203.05,89734
2020/09/22,10:48:00,203.05,203.30,203.00,203.28,85608
2020/09/22,10:49:00,203.28,203.34,203.18,203.22,46783
2020/09/22,10:50:00,203.22,203.35,203.14,203.32,61805
2020/09/22,10:51:00,203.32,203.33,203.14,203.32,38766
2020/09/22,10:52:00,203.32,203.64,203.24,203.59,53040
2020/09/22,10:53:00,203.59,203.68,203.55,203.65,47408
2020/09/22,10:54:00,203.65,203.78,203.62,203.70,45795
2020/09/22,10:55:00,203.70,203.81,203.62,203.64,43739
2020/09/22,10:56:00,203.64,203.67,203.45,203.52,42818
2020/09/22,10:57:00,203.51,203.61,203.17,203.23,50349
2020/09/22,10:58:00,203.23,203.35,203.21,203.23,55339
2020/09/22,10:59:00,203.23,203.43,203.18,203.28,55711
2020/09/22,11:00:00,203.28,203.30,202.89,202.91,163694
2020/09/22,11:01:00,202.91,203.33,202.91,203.31,66909
2020/09/22,11:02:00,203.31,203.31,203.11,203.24,32954
2020/09/22,11:03:00,203.24,203.25,202.82,202.86,69054
2020/09/22,11:04:00,202.87,203.04,202.77,202.94,47202
2020/09/22,11:05:00,202.94,203.04,202.80,202.97,39284
2020/09/22,11:06:00,202.98,203.07,202.76,202.91,63429
2020/09/22,11:07:00,202.91,203.02,202.84,202.89,44841
2020/09/22,11:08:00,202.89,202.92,202.27,202.50,96690
2020/09/22,11:09:00,202.50,202.74,202.50,202.55,42819
2020/09/22,11:10:00,202.55,202.68,202.51,202.53,46488
2020/09/22,11:11:00,202.53,202.78,202.53,202.54,64511
2020/09/22,11:12:00,202.54,202.66,202.43,202.56,79290
2020/09/22,11:13:00,202.56,202.82,202.43,202.82,40844
2020/09/22,11:14:00,202.82,202.88,202.72,202.85,36131
2020/09/22,11:15:00,202.85,203.01,202.81,202.85,58928
2020/09/22,11:16:00,202.85,203.18,202.79,203.18,80131
2020/09/22,11:17:00,203.18,203.24,203.07,203.14,43352
2020/09/22,11:18:00,203.15,203.29,203.14,203.24,36405
2020/09/22,11:19:00,203.26,203.26,203.01,203.01,99324
2020/09/22,11:20:00,203.01,203.13,202.95,203.11,52977
2020/09/22,11:21:00,203.11,203.20,202.96,202.99,46669
2020/09/22,11:22:00,202.99,203.06,202.92,202.98,27938
2020/09/22,11:23:00,202.96,203.14,202.96,203.14,61732
2020/09/22,11:24:00,203.14,203.21,203.08,203.20,23888
2020/09/22,11:25:00,203.20,203.32,203.19,203.25,41997
2020/09/22,11:26:00,203.25,203.32,203.08,203.12,39075
2020/09/22,11:27:00,203.12,203.50,203.01,203.46,53475
2020/09/22,11:28:00,203.46,203.53,203.34,203.37,48391
2020/09/22,11:29:00,203.37,203.38,203.24,203.36,56260
2020/09/22,11:30:00,203.36,203.45,203.31,203.35,29259
2020/09/22,11:31:00,203.35,203.46,203.25,203.35,38145
2020/09/22,11:32:00,203.35,203.47,203.30,203.37,38975
2020/09/22,11:33:00,203.37,203.43,203.18,203.23,83965
2020/09/22,11:34:00,203.23,203.39,203.23,203.28,63835
2020/09/22,11:35:00,203.28,203.32,202.97,203.01,64032
2020/09/22,11:36:00,203.01,203.26,202.86,203.15,109760
2020/09/22,11:37:00,203.15,203.34,203.15,203.24,50398
2020/09/22,11:38:00,203.24,203.56,203.23,203.53,41350
2020/09/22,11:39:00,203.53,203.60,203.47,203.50,41812
2020/09/22,11:40:00,203.53,203.61,203.50,203.54,29066
2020/09/22,11:41:00,203.54,203.74,203.51,203.69,30859
2020/09/22,11:42:00,203.69,203.81,203.69,203.79,39667
2020/09/22,11:43:00,203.79,203.86,203.76,203.81,39665
2020/09/22,11:44:00,203.81,203.81,203.69,203.70,23140
2020/09/22,11:45:00,203.70,203.74,203.60,203.64,28070
2020/09/22,11:46:00,203.64,203.77,203.64,203.67,24557
2020/09/22,11:47:00,203.67,203.79,203.60,203.60,24774
2020/09/22,11:48:00,203.60,203.68,203.58,203.66,31089
2020/09/22,11:49:00,203.66,203.94,203.66,203.91,57868
2020/09/22,11:50:00,203.91,204.05,203.88,203.93,66814
2020/09/22,11:51:00,203.93,204.04,203.84,203.85,47959
2020/09/22,11:52:00,203.87,203.88,203.75,203.80,33027
2020/09/22,11:53:00,203.80,203.82,203.68,203.80,32937
2020/09/22,11:54:00,203.80,204.02,203.80,203.96,44675
2020/09/22,11:55:00,203.96,203.98,203.89,203.97,25717
2020/09/22,11:56:00,203.97,204.02,203.81,203.98,32104
2020/09/22,11:57:00,203.98,204.16,203.96,204.07,56851
2020/09/22,11:58:00,204.07,204.15,204.04,204.09,25210
2020/09/22,11:59:00,204.09,204.24,204.09,204.24,34772
2020/09/22,12:00:00,204.24,204.34,204.22,204.30,51680
2020/09/22,12:01:00,204.30,204.42,204.26,204.31,46712
2020/09/22,12:02:00,204.31,204.44,204.23,204.42,49553
2020/09/22,12:03:00,204.42,204.55,204.42,204.55,72559
2020/09/22,12:04:00,204.55,204.64,204.55,204.62,51187
2020/09/22,12:05:00,204.62,204.70,204.53,204.66,59671
2020/09/22,12:06:00,204.67,204.74,204.58,204.63,55209
2020/09/22,12:07:00,204.63,204.84,204.61,204.82,68995
2020/09/22,12:08:00,204.81,204.89,204.73,204.83,64677
2020/09/22,12:09:00,204.82,204.83,204.67,204.67,44215
2020/09/22,12:10:00,204.66,204.71,204.61,204.64,39423
2020/09/22,12:11:00,204.64,204.68,204.59,204.65,35493
2020/09/22,12:12:00,204.65,204.78,204.62,204.74,63171
2020/09/22,12:13:00,204.75,204.86,204.75,204.82,33579
2020/09/22,12:14:00,204.82,204.87,204.74,204.79,34620
2020/09/22,12:15:00,204.79,204.94,204.78,204.94,73718
2020/09/22,12:16:00,204.94,204.98,204.80,204.80,78971
2020/09/22,12:17:00,204.80,204.90,204.79,204.81,33510
2020/09/22,12:18:00,204.81,204.89,204.81,204.82,50665
2020/09/22,12:19:00,204.81,204.89,204.78,204.80,32932
2020/09/22,12:20:00,204.80,204.85,204.60,204.63,63496
2020/09/22,12:21:00,204.63,204.71,204.62,204.63,35630
2020/09/22,12:22:00,204.62,204.72,204.57,204.71,54537
2020/09/22,12:23:00,204.71,204.90,204.68,204.87,35335
2020/09/22,12:24:00,204.87,204.92,204.86,204.89,33606
2020/09/22,12:25:00,204.89,204.92,204.70,204.70,29150
2020/09/22,12:26:00,204.70,204.85,204.44,204.47,43922
2020/09/22,12:27:00,204.47,204.64,204.43,204.60,38172
2020/09/22,12:28:00,204.61,204.69,204.52,204.69,33468
2020/09/22,12:29:00,204.71,204.71,204.55,204.68,40608
2020/09/22,12:30:00,204.68,204.83,204.68,204.83,39770
2020/09/22,12:31:00,204.83,204.97,204.82,204.94,70710
2020/09/22,12:32:00,204.94,204.95,204.81,204.83,42074
2020/09/22,12:33:00,204.83,204.92,204.83,204.90,30983
2020/09/22,12:34:00,204.89,204.95,204.82,204.88,36368
2020/09/22,12:35:00,204.88,204.93,204.75,204.75,39988
2020/09/22,12:36:00,204.77,204.96,204.69,204.95,34427
2020/09/22,12:37:00,204.94,205.02,204.90,204.97,105562
2020/09/22,12:38:00,204.97,205.03,204.95,205.02,59020
2020/09/22,12:39:00,205.02,205.07,205.00,205.06,44182
2020/09/22,12:40:00,205.06,205.12,204.98,205.07,54866
2020/09/22,12:41:00,205.07,205.24,204.97,205.14,86265
2020/09/22,12:42:00,205.14,205.20,205.12,205.15,32474
2020/09/22,12:43:00,205.14,205.14,204.98,204.99,32583
2020/09/22,12:44:00,204.99,205.08,204.95,205.08,30092
2020/09/22,12:45:00,205.08,205.14,204.97,205.03,41468
2020/09/22,12:46:00,205.03,205.06,204.74,204.79,45634
2020/09/22,12:47:00,204.79,204.81,204.55,204.59,58293
2020/09/22,12:48:00,204.59,204.59,204.43,204.54,40027
2020/09/22,12:49:00,204.54,204.58,204.37,204.40,25104
2020/09/22,12:50:00,204.39,204.51,204.32,204.51,36555
2020/09/22,12:51:00,204.51,204.51,204.35,204.40,32032
2020/09/22,12:52:00,204.40,204.48,204.40,204.44,26187
2020/09/22,12:53:00,204.44,204.44,204.15,204.19,52526
2020/09/22,12:54:00,204.19,204.38,204.19,204.32,37173
2020/09/22,12:55:00,204.32,204.38,204.18,204.37,51301
2020/09/22,12:56:00,204.37,204.37,204.02,204.03,52011
2020/09/22,12:57:00,204.03,204.09,203.87,203.94,66355
2020/09/22,12:58:00,203.94,204.06,203.88,203.99,36688
2020/09/22,12:59:00,203.99,204.19,203.99,204.17,22343
2020/09/22,13:00:00,204.17,204.24,204.11,204.24,27588
2020/09/22,13:01:00,204.24,204.31,204.14,204.15,45669
2020/09/22,13:02:00,204.15,204.15,203.96,203.98,36165
2020/09/22,13:03:00,203.98,204.11,203.91,204.05,24887
2020/09/22,13:04:00,204.05,204.24,204.05,204.24,21875
2020/09/22,13:05:00,204.24,204.37,204.19,204.37,34566
2020/09/22,13:06:00,204.37,204.46,204.33,204.34,31428
2020/09/22,13:07:00,204.34,204.35,204.21,204.35,35541
2020/09/22,13:08:00,204.35,204.45,204.33,204.42,26231
2020/09/22,13:09:00,204.42,204.55,204.41,204.49,31855
2020/09/22,13:10:00,204.49,204.60,204.47,204.59,30532
2020/09/22,13:11:00,204.59,204.76,204.53,204.74,53855
2020/09/22,13:12:00,204.74,204.81,204.70,204.77,37133
2020/09/22,13:13:00,204.77,204.92,204.77,204.89,40369
2020/09/22,13:14:00,204.89,204.91,204.77,204.84,30504
2020/09/22,13:15:00,204.84,204.96,204.84,204.89,36538
2020/09/22,13:16:00,204.89,204.95,204.82,204.92,37856
2020/09/22,13:17:00,204.92,204.98,204.91,204.93,17896
2020/09/22,13:18:00,204.93,205.10,204.90,205.04,53065
2020/09/22,13:19:00,205.06,205.15,205.04,205.10,29041
2020/09/22,13:20:00,205.10,205.19,205.08,205.11,54163
2020/09/22,13:21:00,205.10,205.17,205.07,205.14,38470
2020/09/22,13:22:00,205.14,205.15,205.06,205.06,35593
2020/09/22,13:23:00,205.07,205.16,205.06,205.13,31997
2020/09/22,13:24:00,205.13,205.22,205.11,205.18,45136
2020/09/22,13:25:00,205.17,205.26,205.17,205.20,36039
2020/09/22,13:26:00,205.20,205.23,205.16,205.22,30603
2020/09/22,13:27:00,205.22,205.24,205.13,205.16,28637
2020/09/22,13:28:00,205.16,205.19,205.12,205.16,27774
2020/09/22,13:29:00,205.16,205.30,205.14,205.29,43761
2020/09/22,13:30:00,205.29,205.32,205.24,205.29,35664
2020/09/22,13:31:00,205.29,205.30,205.22,205.27,38581
2020/09/22,13:32:00,205.27,205.27,205.15,205.19,35910
2020/09/22,13:33:00,205.19,205.20,205.02,205.05,63919
2020/09/22,13:34:00,205.05,205.13,205.00,205.12,45799
2020/09/22,13:35:00,205.12,205.13,205.04,205.07,69202
2020/09/22,13:36:00,205.07,205.14,205.03,205.07,25954
2020/09/22,13:37:00,205.07,205.20,205.05,205.15,34197
2020/09/22,13:38:00,205.15,205.30,205.10,205.27,48652
2020/09/22,13:39:00,205.27,205.30,205.20,205.30,29466
2020/09/22,13:40:00,205.30,205.30,205.16,205.24,25973
2020/09/22,13:41:00,205.24,205.42,205.24,205.27,73252
2020/09/22,13:42:00,205.27,205.38,205.25,205.37,26731
2020/09/22,13:43:00,205.37,205.49,205.32,205.42,45793
2020/09/22,13:44:00,205.43,205.47,205.39,205.45,44855
2020/09/22,13:45:00,205.45,205.59,205.41,205.58,76665
2020/09/22,13:46:00,205.58,205.61,205.44,205.46,52244
2020/09/22,13:47:00,205.46,205.55,205.40,205.54,44284
2020/09/22,13:48:00,205.54,205.65,205.51,205.63,52497
2020/09/22,13:49:00,205.63,205.82,205.60,205.79,83104
2020/09/22,13:50:00,205.79,206.00,205.74,205.91,164249
2020/09/22,13:51:00,205.91,205.97,205.81,205.89,45111
2020/09/22,13:52:00,205.89,206.00,205.87,205.96,47851
2020/09/22,13:53:00,205.96,206.03,205.86,206.00,73012
2020/09/22,13:54:00,206.00,206.07,205.93,205.93,66197
2020/09/22,13:55:00,205.93,206.13,205.93,206.09,218419
2020/09/22,13:56:00,206.09,206.13,205.98,206.01,57394
2020/09/22,13:57:00,206.01,206.01,205.77,205.93,110665
2020/09/22,13:58:00,205.93,205.96,205.81,205.91,51893
2020/09/22,13:59:00,205.91,205.97,205.89,205.91,30594
2020/09/22,14:00:00,205.92,206.00,205.89,205.96,48493
2020/09/22,14:01:00,205.96,206.27,205.96,206.23,113937
2020/09/22,14:02:00,206.24,206.24,206.09,206.23,49698
2020/09/22,14:03:00,206.22,206.41,206.21,206.34,65957
2020/09/22,14:04:00,206.34,206.49,206.30,206.42,59328
2020/09/22,14:05:00,206.42,206.59,206.40,206.58,86731
2020/09/22,14:06:00,206.58,206.58,206.37,206.41,62433
2020/09/22,14:07:00,206.42,206.67,206.41,206.59,84866
2020/09/22,14:08:00,206.59,206.62,206.44,206.44,68457
2020/09/22,14:09:00,206.43,206.52,206.38,206.41,53543
2020/09/22,14:10:00,206.41,206.47,206.37,206.39,52115
2020/09/22,14:11:00,206.39,206.41,206.19,206.21,92715
2020/09/22,14:12:00,206.21,206.32,206.18,206.24,136953
2020/09/22,14:13:00,206.24,206.33,206.19,206.31,35733
2020/09/22,14:14:00,206.31,206.48,206.31,206.44,40004
2020/09/22,14:15:00,206.44,206.48,206.40,206.43,39931
2020/09/22,14:16:00,206.43,206.67,206.43,206.64,1446113
2020/09/22,14:17:00,206.66,206.70,206.58,206.58,65071
2020/09/22,14:18:00,206.57,206.64,206.45,206.55,42732
2020/09/22,14:19:00,206.55,206.77,206.55,206.76,79339
2020/09/22,14:20:00,206.76,206.85,206.73,206.77,73715
2020/09/22,14:21:00,206.76,206.76,206.49,206.67,103375
2020/09/22,14:22:00,206.67,206.74,206.56,206.57,81864
2020/09/22,14:23:00,206.57,206.67,206.28,206.28,105050
2020/09/22,14:24:00,206.28,206.43,206.28,206.40,40607
2020/09/22,14:25:00,206.40,206.47,206.35,206.46,77701
2020/09/22,14:26:00,206.44,206.48,206.32,206.39,46584
2020/09/22,14:27:00,206.39,206.43,206.29,206.30,69928
2020/09/22,14:28:00,206.30,206.45,206.26,206.44,62119
2020/09/22,14:29:00,206.44,206.51,206.43,206.49,51247
2020/09/22,14:30:00,206.49,206.58,206.41,206.58,35302
2020/09/22,14:31:00,206.58,206.67,206.55,206.67,54063
2020/09/22,14:32:00,206.65,206.68,206.41,206.47,57952
2020/09/22,14:33:00,206.47,206.52,206.30,206.30,64204
2020/09/22,14:34:00,206.30,206.34,206.14,206.15,86770
2020/09/22,14:35:00,206.14,206.28,205.97,205.98,92121
2020/09/22,14:36:00,205.98,205.99,205.84,205.88,59372
2020/09/22,14:37:00,205.88,206.08,205.85,205.98,53416
2020/09/22,14:38:00,205.98,206.14,205.97,206.14,37603
2020/09/22,14:39:00,206.14,206.17,206.01,206.16,42106
2020/09/22,14:40:00,206.16,206.17,206.01,206.16,43774
2020/09/22,14:41:00,206.16,206.24,206.10,206.15,58932
2020/09/22,14:42:00,206.16,206.25,206.16,206.23,30845
2020/09/22,14:43:00,206.23,206.25,205.99,206.00,56651
2020/09/22,14:44:00,205.99,206.00,205.64,205.72,101746
2020/09/22,14:45:00,205.72,205.84,205.72,205.77,41238
2020/09/22,14:46:00,205.77,205.88,205.75,205.83,36839
2020/09/22,14:47:00,205.83,205.87,205.71,205.72,35063
2020/09/22,14:48:00,205.71,205.85,205.71,205.76,28702
2020/09/22,14:49:00,205.75,205.75,205.53,205.55,40490
2020/09/22,14:50:00,205.55,205.69,205.51,205.69,35156
2020/09/22,14:51:00,205.69,205.73,205.57,205.68,42751
2020/09/22,14:52:00,205.69,205.79,205.65,205.78,36642
2020/09/22,14:53:00,205.78,205.81,205.64,205.72,33607
2020/09/22,14:54:00,205.72,205.72,205.53,205.59,31561
2020/09/22,14:55:00,205.59,205.67,205.57,205.62,22229
2020/09/22,14:56:00,205.62,205.80,205.57,205.79,44928
2020/09/22,14:57:00,205.79,205.95,205.79,205.94,50862
2020/09/22,14:58:00,205.94,206.04,205.91,206.00,50286
2020/09/22,14:59:00,206.00,206.05,205.88,205.88,50394
2020/09/22,15:00:00,205.88,205.89,205.68,205.74,56979
2020/09/22,15:01:00,205.74,205.81,205.54,205.76,46775
2020/09/22,15:02:00,205.75,205.85,205.74,205.83,31382
2020/09/22,15:03:00,205.83,206.01,205.82,205.83,40408
2020/09/22,15:04:00,205.84,205.97,205.84,205.93,36357
2020/09/22,15:05:00,205.93,206.07,205.82,205.95,61314
2020/09/22,15:06:00,205.95,206.18,205.94,206.12,40251
2020/09/22,15:07:00,206.11,206.58,206.08,206.37,122271
2020/09/22,15:08:00,206.36,206.55,206.28,206.51,50149
2020/09/22,15:09:00,206.51,206.62,206.45,206.58,58325
2020/09/22,15:10:00,206.58,206.75,206.53,206.73,84831
2020/09/22,15:11:00,206.73,206.79,206.67,206.67,69835
2020/09/22,15:12:00,206.67,206.78,206.61,206.61,73883
2020/09/22,15:13:00,206.61,206.62,206.36,206.48,123584
2020/09/22,15:14:00,206.47,206.53,206.44,206.45,44781
2020/09/22,15:15:00,206.45,206.45,206.23,206.25,56666
2020/09/22,15:16:00,206.25,206.25,205.91,206.02,91728
2020/09/22,15:17:00,206.02,206.20,206.02,206.09,49083
2020/09/22,15:18:00,206.09,206.30,206.09,206.22,50792
2020/09/22,15:19:00,206.22,206.40,206.19,206.38,53170
2020/09/22,15:20:00,206.38,206.62,206.38,206.59,123943
2020/09/22,15:21:00,206.59,206.64,206.38,206.41,86044
2020/09/22,15:22:00,206.41,206.55,206.36,206.55,52351
2020/09/22,15:23:00,206.55,206.67,206.45,206.65,33760
2020/09/22,15:24:00,206.65,206.83,206.65,206.82,90923
2020/09/22,15:25:00,206.82,206.88,206.78,206.86,61235
2020/09/22,15:26:00,206.86,207.07,206.86,207.05,187671
2020/09/22,15:27:00,207.03,207.17,206.94,207.15,122882
2020/09/22,15:28:00,207.15,207.21,207.10,207.15,102028
2020/09/22,15:29:00,207.15,207.22,207.07,207.09,73734
2020/09/22,15:30:00,207.09,207.17,207.00,207.07,69598
2020/09/22,15:31:00,207.06,207.10,206.93,206.96,79247
2020/09/22,15:32:00,206.95,206.97,206.71,206.79,145490
2020/09/22,15:33:00,206.81,207.05,206.76,206.93,109557
2020/09/22,15:34:00,206.93,207.12,206.85,207.07,78013
2020/09/22,15:35:00,207.07,207.14,206.98,207.06,52042
2020/09/22,15:36:00,207.08,207.23,207.01,207.21,75621
2020/09/22,15:37:00,207.21,207.39,207.18,207.35,122551
2020/09/22,15:38:00,207.35,207.42,207.18,207.35,85065
2020/09/22,15:39:00,207.33,207.35,207.15,207.17,65049
2020/09/22,15:40:00,207.17,207.23,207.12,207.19,64217
2020/09/22,15:41:00,207.19,207.45,207.12,207.43,92865
2020/09/22,15:42:00,207.43,207.50,207.32,207.42,94035
2020/09/22,15:43:00,207.42,207.47,207.33,207.43,53198
2020/09/22,15:44:00,207.43,207.48,207.34,207.47,75566
2020/09/22,15:45:00,207.47,207.52,207.34,207.42,77606
2020/09/22,15:46:00,207.41,207.72,207.29,207.72,139457
2020/09/22,15:47:00,207.72,207.80,207.59,207.78,103585
2020/09/22,15:48:00,207.79,207.83,207.68,207.77,113206
2020/09/22,15:49:00,207.77,207.84,207.66,207.80,104245
2020/09/22,15:50:00,207.80,207.91,207.73,207.75,129627
2020/09/22,15:51:00,207.75,207.81,207.32,207.51,303408
2020/09/22,15:52:00,207.51,207.62,207.24,207.39,169054
2020/09/22,15:53:00,207.39,207.51,207.24,207.42,171991
2020/09/22,15:54:00,207.42,207.74,207.40,207.71,214843
2020/09/22,15:55:00,207.73,207.97,207.61,207.94,256723
2020/09/22,15:56:00,207.89,208.10,207.87,208.02,239735
2020/09/22,15:57:00,208.05,208.08,207.93,207.96,227222
2020/09/22,15:58:00,207.91,207.91,207.76,207.83,190347
2020/09/22,15:59:00,207.87,207.88,207.75,207.78,154538
2020/09/22,16:00:00,207.61,207.99,207.26,207.42,623727
2020/09/23,09:31:00,207.90,208.10,207.40,207.71,195300
2020/09/23,09:32:00,207.71,207.77,207.34,207.51,160038
2020/09/23,09:33:00,207.52,207.55,207.05,207.15,115052
2020/09/23,09:34:00,207.15,207.15,206.38,206.69,160538
2020/09/23,09:35:00,206.69,206.85,206.46,206.52,91333
2020/09/23,09:36:00,206.52,207.12,206.52,206.69,150070
2020/09/23,09:37:00,206.69,206.72,206.27,206.33,97803
2020/09/23,09:38:00,206.32,206.36,206.03,206.03,81556
2020/09/23,09:39:00,206.01,206.09,205.75,205.93,151664
2020/09/23,09:40:00,205.91,206.26,205.87,206.25,119551
2020/09/23,09:41:00,206.25,206.25,205.61,205.72,130840
2020/09/23,09:42:00,205.72,206.17,205.68,206.11,105509
2020/09/23,09:43:00,206.11,206.45,205.97,206.39,138983
2020/09/23,09:44:00,206.39,206.63,206.27,206.32,121717
2020/09/23,09:45:00,206.32,206.59,206.32,206.48,93425
2020/09/23,09:46:00,206.48,206.53,205.98,206.21,103630
2020/09/23,09:47:00,206.21,206.29,205.88,206.07,54767
2020/09/23,09:48:00,206.07,206.33,206.02,206.14,52392
2020/09/23,09:49:00,206.14,206.31,205.92,206.18,65031
2020/09/23,09:50:00,206.18,206.29,205.95,205.95,70997
2020/09/23,09:51:00,205.95,206.23,205.79,206.01,85889
2020/09/23,09:52:00,206.01,206.07,205.71,205.84,70693
2020/09/23,09:53:00,205.82,205.83,205.39,205.45,100434
2020/09/23,09:54:00,205.45,205.56,205.23,205.33,95366
2020/09/23,09:55:00,205.33,205.61,205.31,205.58,65696
2020/09/23,09:56:00,205.58,205.72,205.49,205.58,62988
2020/09/23,09:57:00,205.58,205.71,205.54,205.56,61135
2020/09/23,09:58:00,205.56,205.69,205.48,205.56,60871
2020/09/23,09:59:00,205.56,205.58,205.30,205.47,74093
2020/09/23,10:00:00,205.47,205.61,205.32,205.58,74998
2020/09/23,10:01:00,205.58,205.66,205.44,205.56,70629
2020/09/23,10:02:00,205.57,205.60,205.43,205.58,64841
2020/09/23,10:03:00,205.60,205.83,205.59,205.79,72239
2020/09/23,10:04:00,205.79,205.95,205.68,205.83,55417
2020/09/23,10:05:00,205.83,205.99,205.73,205.96,45499
2020/09/23,10:06:00,205.99,205.99,205.15,205.15,106464
2020/09/23,10:07:00,205.15,205.28,205.07,205.26,65720
2020/09/23,10:08:00,205.26,205.38,205.15,205.19,38156
2020/09/23,10:09:00,205.21,205.21,204.90,205.01,131856
2020/09/23,10:10:00,205.01,205.13,204.91,204.99,54238
2020/09/23,10:11:00,205.01,205.30,204.99,205.26,47280
2020/09/23,10:12:00,205.26,205.43,205.20,205.37,43382
2020/09/23,10:13:00,205.37,205.38,205.22,205.26,41139
2020/09/23,10:14:00,205.24,205.28,204.79,204.88,88988
2020/09/23,10:15:00,204.88,205.29,204.88,205.27,67571
2020/09/23,10:16:00,205.27,205.34,204.88,205.00,72027
2020/09/23,10:17:00,205.00,205.14,204.80,204.91,65327
2020/09/23,10:18:00,204.91,205.09,204.82,204.83,40159
2020/09/23,10:19:00,204.83,204.97,204.78,204.94,49897
2020/09/23,10:20:00,204.94,205.07,204.65,204.77,68807
2020/09/23,10:21:00,204.77,204.98,204.76,204.90,52080
2020/09/23,10:22:00,204.90,205.05,204.87,205.01,32245
2020/09/23,10:23:00,205.01,205.01,204.68,204.84,59327
2020/09/23,10:24:00,204.84,205.05,204.83,205.05,31961
2020/09/23,10:25:00,205.05,205.11,204.93,205.10,32768
2020/09/23,10:26:00,205.10,205.27,204.87,205.27,55314
2020/09/23,10:27:00,205.25,205.46,205.25,205.39,67451
2020/09/23,10:28:00,205.40,205.47,205.25,205.35,59658
2020/09/23,10:29:00,205.35,205.48,205.22,205.32,49784
2020/09/23,10:30:00,205.32,205.39,205.23,205.28,44399
2020/09/23,10:31:00,205.28,205.43,205.18,205.20,39790
2020/09/23,10:32:00,205.20,205.44,205.09,205.36,50016
2020/09/23,10:33:00,205.39,205.51,205.25,205.37,68883
2020/09/23,10:34:00,205.41,205.50,205.30,205.50,28662
2020/09/23,10:35:00,205.50,205.57,205.33,205.33,45471
2020/09/23,10:36:00,205.33,205.35,204.52,204.56,135055
2020/09/23,10:37:00,204.56,204.93,204.56,204.81,85213
2020/09/23,10:38:00,204.81,204.86,204.62,204.76,46863
2020/09/23,10:39:00,204.76,204.98,204.72,204.89,33689
2020/09/23,10:40:00,204.89,205.07,204.83,204.98,58209
2020/09/23,10:41:00,204.98,205.24,204.98,205.21,49389
2020/09/23,10:42:00,205.21,205.68,205.19,205.52,75191
2020/09/23,10:43:00,205.52,205.59,205.43,205.57,30338
2020/09/23,10:44:00,205.57,205.67,205.38,205.61,79786
2020/09/23,10:45:00,205.60,205.70,205.58,205.61,55603
2020/09/23,10:46:00,205.61,205.67,205.51,205.62,58683
2020/09/23,10:47:00,205.62,205.68,205.55,205.66,46781
2020/09/23,10:48:00,205.66,205.67,205.55,205.57,46332
2020/09/23,10:49:00,205.57,205.62,205.46,205.55,42232
2020/09/23,10:50:00,205.55,205.64,205.48,205.62,36320
2020/09/23,10:51:00,205.62,205.66,205.39,205.43,43368
2020/09/23,10:52:00,205.43,205.43,205.11,205.11,67160
2020/09/23,10:53:00,205.11,205.26,204.99,205.19,54968
2020/09/23,10:54:00,205.18,205.31,205.12,205.19,35052
2020/09/23,10:55:00,205.19,205.36,205.08,205.20,37756
2020/09/23,10:56:00,205.21,205.30,205.13,205.20,35861
2020/09/23,10:57:00,205.20,205.48,205.20,205.42,43883
2020/09/23,10:58:00,205.42,205.42,205.13,205.15,46768
2020/09/23,10:59:00,205.15,205.15,204.53,204.58,108565
2020/09/23,11:00:00,204.58,204.78,204.55,204.71,77890
2020/09/23,11:01:00,204.71,204.87,204.68,204.86,46253
2020/09/23,11:02:00,204.86,204.86,204.47,204.53,57566
2020/09/23,11:03:00,204.53,204.81,204.52,204.66,43047
2020/09/23,11:04:00,204.66,204.76,204.55,204.60,49718
2020/09/23,11:05:00,204.61,204.63,204.34,204.60,67155
2020/09/23,11:06:00,204.60,205.02,204.52,205.01,52075
2020/09/23,11:07:00,205.01,205.13,204.96,205.03,36020
2020/09/23,11:08:00,205.00,205.07,204.89,204.96,30180
2020/09/23,11:09:00,204.96,205.19,204.92,205.07,32594
2020/09/23,11:10:00,205.12,205.13,204.98,205.11,19936
2020/09/23,11:11:00,205.11,205.19,204.94,205.03,44872
2020/09/23,11:12:00,205.06,205.39,205.01,205.34,40566
2020/09/23,11:13:00,205.34,205.41,205.22,205.36,35501
2020/09/23,11:14:00,205.37,205.42,205.30,205.34,27705
2020/09/23,11:15:00,205.34,205.34,205.11,205.22,53116
2020/09/23,11:16:00,205.22,205.41,205.07,205.36,40648
2020/09/23,11:17:00,205.36,205.58,205.30,205.45,50812
2020/09/23,11:18:00,205.45,205.50,205.32,205.38,49345
2020/09/23,11:19:00,205.38,205.52,205.17,205.23,36808
2020/09/23,11:20:00,205.20,205.33,205.14,205.27,32479
2020/09/23,11:21:00,205.27,205.41,205.10,205.21,33980
2020/09/23,11:22:00,205.21,205.23,204.76,204.89,58450
2020/09/23,11:23:00,204.88,204.94,204.79,204.82,56969
2020/09/23,11:24:00,204.82,204.95,204.77,204.93,30290
2020/09/23,11:25:00,204.93,204.99,204.86,204.92,27342
2020/09/23,11:26:00,204.92,204.99,204.71,204.99,42859
2020/09/23,11:27:00,204.99,205.14,204.95,205.02,37256
2020/09/23,11:28:00,205.02,205.04,204.80,204.94,30540
2020/09/23,11:29:00,204.94,204.94,204.74,204.75,33811
2020/09/23,11:30:00,204.75,204.82,204.57,204.76,60878
2020/09/23,11:31:00,204.74,204.97,204.66,204.92,51534
2020/09/23,11:32:00,204.92,204.93,204.58,204.72,55628
2020/09/23,11:33:00,204.72,204.72,204.38,204.51,51582
2020/09/23,11:34:00,204.49,204.52,204.40,204.44,48396
2020/09/23,11:35:00,204.44,204.54,204.35,204.51,30351
2020/09/23,11:36:00,204.51,204.54,204.39,204.48,24425
2020/09/23,11:37:00,204.48,204.58,204.44,204.50,43370
2020/09/23,11:38:00,204.53,204.71,204.53,204.62,48749
2020/09/23,11:39:00,204.62,204.86,204.60,204.86,50219
2020/09/23,11:40:00,204.84,204.94,204.81,204.92,25973
2020/09/23,11:41:00,204.92,204.95,204.82,204.91,31013
2020/09/23,11:42:00,204.91,205.05,204.85,205.05,44503
2020/09/23,11:43:00,205.05,205.16,204.98,205.16,61645
2020/09/23,11:44:00,205.15,205.16,204.98,205.07,38865
2020/09/23,11:45:00,205.06,205.17,204.97,205.08,38997
2020/09/23,11:46:00,205.08,205.08,204.84,204.98,58667
2020/09/23,11:47:00,204.98,205.03,204.74,204.84,50195
2020/09/23,11:48:00,204.84,204.84,204.66,204.75,41166
2020/09/23,11:49:00,204.75,204.85,204.74,204.79,36469
2020/09/23,11:50:00,204.79,204.90,204.75,204.85,28816
2020/09/23,11:51:00,204.85,204.85,204.58,204.69,56427
2020/09/23,11:52:00,204.69,204.78,204.66,204.70,42686
2020/09/23,11:53:00,204.71,204.77,204.58,204.61,41171
2020/09/23,11:54:00,204.61,204.65,204.47,204.50,55243
2020/09/23,11:55:00,204.50,204.60,204.41,204.47,43316
2020/09/23,11:56:00,204.47,204.64,204.47,204.59,41552
2020/09/23,11:57:00,204.59,204.72,204.56,204.60,28589
2020/09/23,11:58:00,204.60,204.61,204.49,204.51,24802
2020/09/23,11:59:00,204.51,204.51,204.16,204.28,85784
2020/09/23,12:00:00,204.28,204.28,203.95,204.07,120586
2020/09/23,12:01:00,204.07,204.14,203.91,204.09,61564
2020/09/23,12:02:00,204.09,204.22,204.01,204.16,59491
2020/09/23,12:03:00,204.19,204.38,204.17,204.35,53047
2020/09/23,12:04:00,204.35,204.38,204.25,204.30,22075
2020/09/23,12:05:00,204.30,204.30,203.97,204.05,51167
2020/09/23,12:06:00,204.05,204.11,203.85,204.03,48536
2020/09/23,12:07:00,204.03,204.36,204.03,204.26,39096
2020/09/23,12:08:00,204.26,204.44,204.26,204.42,33031
2020/09/23,12:09:00,204.42,204.58,204.39,204.56,36839
2020/09/23,12:10:00,204.56,204.66,204.51,204.61,52130
2020/09/23,12:11:00,204.61,204.80,204.60,204.71,45472
2020/09/23,12:12:00,204.70,204.71,204.60,204.70,21799
2020/09/23,12:13:00,204.70,204.71,204.55,204.65,25197
2020/09/23,12:14:00,204.65,204.65,204.41,204.44,41123
2020/09/23,12:15:00,204.43,204.66,204.42,204.66,17871
2020/09/23,12:16:00,204.66,204.75,204.58,204.61,32647
2020/09/23,12:17:00,204.61,204.75,204.53,204.64,28364
2020/09/23,12:18:00,204.64,204.76,204.63,204.67,26905
2020/09/23,12:19:00,204.68,204.69,204.35,204.38,50738
2020/09/23,12:20:00,204.38,204.43,204.10,204.16,44375
2020/09/23,12:21:00,204.16,204.26,204.10,204.10,23377
2020/09/23,12:22:00,204.10,204.10,203.72,203.86,69821
2020/09/23,12:23:00,203.86,203.92,203.72,203.74,37024
2020/09/23,12:24:00,203.74,203.87,203.70,203.79,55239
2020/09/23,12:25:00,203.77,203.98,203.76,203.98,60500
2020/09/23,12:26:00,203.98,204.23,203.98,204.13,47160
2020/09/23,12:27:00,204.13,204.26,204.08,204.23,23297
2020/09/23,12:28:00,204.23,204.44,204.21,204.40,29805
2020/09/23,12:29:00,204.40,204.40,204.26,204.33,34484
2020/09/23,12:30:00,204.33,204.35,204.23,204.26,81294
2020/09/23,12:31:00,204.26,204.38,204.17,204.28,31722
2020/09/23,12:32:00,204.29,204.29,204.03,204.12,23008
2020/09/23,12:33:00,204.12,204.30,204.02,204.28,28496
2020/09/23,12:34:00,204.28,204.31,204.06,204.08,38545
2020/09/23,12:35:00,204.08,204.23,204.04,204.17,20020
2020/09/23,12:36:00,204.17,204.27,204.08,204.10,25174
2020/09/23,12:37:00,204.10,204.35,204.08,204.34,25306
2020/09/23,12:38:00,204.34,204.48,204.32,204.32,30553
2020/09/23,12:39:00,204.32,204.51,204.17,204.48,35216
2020/09/23,12:40:00,204.47,204.64,204.41,204.62,46530
2020/09/23,12:41:00,204.62,204.72,204.48,204.69,34540
2020/09/23,12:42:00,204.69,204.71,204.58,204.69,28956
2020/09/23,12:43:00,204.69,204.77,204.61,204.70,27232
2020/09/23,12:44:00,204.69,204.83,204.68,204.75,42897
2020/09/23,12:45:00,204.75,204.75,204.67,204.72,26575
2020/09/23,12:46:00,204.72,204.72,204.57,204.63,34158
2020/09/23,12:47:00,204.63,204.67,204.56,204.56,18320
2020/09/23,12:48:00,204.55,204.71,204.53,204.63,22649
2020/09/23,12:49:00,204.63,204.78,204.63,204.64,23842
2020/09/23,12:50:00,204.64,204.71,204.60,204.69,31504
2020/09/23,12:51:00,204.69,204.76,204.62,204.69,26230
2020/09/23,12:52:00,204.69,204.76,204.67,204.67,14335
2020/09/23,12:53:00,204.67,204.79,204.67,204.75,25104
2020/09/23,12:54:00,204.75,204.78,204.57,204.71,105752
2020/09/23,12:55:00,204.71,204.75,204.62,204.64,18964
2020/09/23,12:56:00,204.64,204.81,204.63,204.77,21925
2020/09/23,12:57:00,204.77,204.87,204.74,204.82,28990
2020/09/23,12:58:00,204.82,204.94,204.78,204.82,33590
2020/09/23,12:59:00,204.82,204.92,204.82,204.88,28444
2020/09/23,13:00:00,204.88,204.95,204.86,204.93,20510
2020/09/23,13:01:00,204.93,204.97,204.82,204.89,64891
2020/09/23,13:02:00,204.89,204.90,204.72,204.78,51804
2020/09/23,13:03:00,204.75,204.82,204.70,204.76,20751
2020/09/23,13:04:00,204.79,204.84,204.60,204.60,26324
2020/09/23,13:05:00,204.61,204.67,204.51,204.52,37552
2020/09/23,13:06:00,204.52,204.65,204.41,204.63,42980
2020/09/23,13:07:00,204.63,204.82,204.63,204.74,30469
2020/09/23,13:08:00,204.74,204.77,204.66,204.66,19776
2020/09/23,13:09:00,204.67,204.68,204.51,204.63,32256
2020/09/23,13:10:00,204.63,204.76,204.62,204.73,21877
2020/09/23,13:11:00,204.72,204.90,204.68,204.80,37247
2020/09/23,13:12:00,204.80,204.82,204.66,204.81,31992
2020/09/23,13:13:00,204.82,204.96,204.82,204.83,31204
2020/09/23,13:14:00,204.83,204.91,204.81,204.85,28170
2020/09/23,13:15:00,204.85,204.86,204.58,204.67,43943
2020/09/23,13:16:00,204.67,204.76,204.57,204.62,34579
2020/09/23,13:17:00,204.62,204.62,204.48,204.56,30173
2020/09/23,13:18:00,204.56,204.66,204.56,204.56,11268
2020/09/23,13:19:00,204.56,204.73,204.54,204.70,12222
2020/09/23,13:20:00,204.70,204.72,204.60,204.65,21540
2020/09/23,13:21:00,204.65,204.75,204.62,204.66,16862
2020/09/23,13:22:00,204.66,204.74,204.58,204.61,22584
2020/09/23,13:23:00,204.61,204.71,204.61,204.67,8736
2020/09/23,13:24:00,204.67,204.68,204.58,204.62,16326
2020/09/23,13:25:00,204.62,204.66,204.56,204.64,14611
2020/09/23,13:26:00,204.64,204.68,204.53,204.55,19385
2020/09/23,13:27:00,204.55,204.56,204.43,204.46,19372
2020/09/23,13:28:00,204.46,204.53,204.44,204.50,21619
2020/09/23,13:29:00,204.50,204.50,204.16,204.22,51150
2020/09/23,13:30:00,204.20,204.24,204.10,204.16,44287
2020/09/23,13:31:00,204.16,204.20,204.01,204.08,44802
2020/09/23,13:32:00,204.08,204.17,204.03,204.16,51344
2020/09/23,13:33:00,204.16,204.34,204.16,204.29,56038
2020/09/23,13:34:00,204.29,204.42,204.25,204.39,39553
2020/09/23,13:35:00,204.39,204.40,204.27,204.35,24730
2020/09/23,13:36:00,204.35,204.39,204.13,204.19,40609
2020/09/23,13:37:00,204.22,204.28,204.13,204.17,21781
2020/09/23,13:38:00,204.17,204.33,204.08,204.29,61455
2020/09/23,13:39:00,204.29,204.34,204.25,204.32,26512
2020/09/23,13:40:00,204.32,204.34,204.12,204.18,23108
2020/09/23,13:41:00,204.18,204.19,204.06,204.12,31419
2020/09/23,13:42:00,204.12,204.17,204.00,204.12,55064
2020/09/23,13:43:00,204.12,204.18,204.09,204.10,20809
2020/09/23,13:44:00,204.10,204.20,204.08,204.10,59371
2020/09/23,13:45:00,204.10,204.10,203.91,203.92,60543
2020/09/23,13:46:00,203.91,204.00,203.83,203.92,43227
2020/09/23,13:47:00,203.92,204.00,203.80,203.96,52596
2020/09/23,13:48:00,203.96,204.12,203.96,204.12,54846
2020/09/23,13:49:00,204.12,204.26,204.12,204.21,57630
2020/09/23,13:50:00,204.21,204.29,204.07,204.11,35943
2020/09/23,13:51:00,204.11,204.23,204.06,204.21,29521
2020/09/23,13:52:00,204.21,204.21,203.94,203.96,32901
2020/09/23,13:53:00,203.94,204.07,203.90,203.96,29273
2020/09/23,13:54:00,203.96,203.96,203.56,203.67,100797
2020/09/23,13:55:00,203.68,203.76,203.63,203.75,44485
2020/09/23,13:56:00,203.76,203.82,203.60,203.62,50393
2020/09/23,13:57:00,203.62,203.83,203.62,203.78,29247
2020/09/23,13:58:00,203.78,203.88,203.71,203.84,32525
2020/09/23,13:59:00,203.84,203.90,203.81,203.85,19270
2020/09/23,14:00:00,203.87,203.87,203.69,203.83,37243
2020/09/23,14:01:00,203.83,203.85,203.45,203.49,75668
2020/09/23,14:02:00,203.49,203.66,203.46,203.54,53656
2020/09/23,14:03:00,203.54,203.66,203.39,203.40,83197
2020/09/23,14:04:00,203.41,203.52,203.37,203.43,45780
2020/09/23,14:05:00,203.43,203.61,203.40,203.51,37806
2020/09/23,14:06:00,203.51,203.60,203.43,203.57,27015
2020/09/23,14:07:00,203.57,203.64,203.47,203.60,36193
2020/09/23,14:08:00,203.60,203.64,203.39,203.56,42432
2020/09/23,14:09:00,203.56,203.60,203.31,203.32,45427
2020/09/23,14:10:00,203.32,203.44,203.29,203.34,25398
2020/09/23,14:11:00,203.34,203.40,203.21,203.28,35691
2020/09/23,14:12:00,203.28,203.30,203.14,203.27,44724
2020/09/23,14:13:00,203.28,203.44,203.23,203.32,39472
2020/09/23,14:14:00,203.32,203.42,203.26,203.29,35450
2020/09/23,14:15:00,203.29,203.44,203.25,203.44,26482
2020/09/23,14:16:00,203.44,203.44,202.95,202.95,124836
2020/09/23,14:17:00,202.95,203.07,202.81,202.90,74708
2020/09/23,14:18:00,202.90,202.90,202.61,202.64,71888
2020/09/23,14:19:00,202.64,202.80,202.62,202.79,62012
2020/09/23,14:20:00,202.79,202.83,202.30,202.42,122632
2020/09/23,14:21:00,202.41,202.76,202.40,202.68,99643
2020/09/23,14:22:00,202.68,202.83,202.54,202.74,71588
2020/09/23,14:23:00,202.74,202.76,202.20,202.37,99901
2020/09/23,14:24:00,202.36,202.50,202.25,202.32,84603
2020/09/23,14:25:00,202.29,202.53,202.21,202.28,61858
2020/09/23,14:26:00,202.28,202.70,202.13,202.52,92330
2020/09/23,14:27:00,202.52,202.64,202.34,202.62,52646
2020/09/23,14:28:00,202.62,202.62,202.39,202.40,54034
2020/09/23,14:29:00,202.37,202.67,202.33,202.56,76451
2020/09/23,14:30:00,202.56,202.58,202.27,202.31,66167
2020/09/23,14:31:00,202.31,202.51,202.29,202.42,62981
2020/09/23,14:32:00,202.42,202.42,202.19,202.23,69379
2020/09/23,14:33:00,202.23,202.37,202.14,202.21,62482
2020/09/23,14:34:00,202.22,202.74,202.22,202.65,80899
2020/09/23,14:35:00,202.65,202.71,202.55,202.70,54967
2020/09/23,14:36:00,202.69,202.72,202.25,202.34,73970
2020/09/23,14:37:00,202.34,202.55,202.32,202.37,30812
2020/09/23,14:38:00,202.35,202.55,202.27,202.43,54696
2020/09/23,14:39:00,202.43,202.60,202.35,202.52,39551
2020/09/23,14:40:00,202.52,202.61,202.46,202.46,23922
2020/09/23,14:41:00,202.46,202.47,201.92,202.03,118865
2020/09/23,14:42:00,202.03,202.49,202.01,202.45,60203
2020/09/23,14:43:00,202.45,202.53,202.17,202.29,55123
2020/09/23,14:44:00,202.29,202.29,202.13,202.16,42636
2020/09/23,14:45:00,202.16,202.21,201.93,202.11,53743
2020/09/23,14:46:00,202.14,202.21,201.95,201.99,52599
2020/09/23,14:47:00,201.99,202.13,201.80,201.87,66317
2020/09/23,14:48:00,201.87,201.92,201.73,201.74,61621
2020/09/23,14:49:00,201.71,201.98,201.71,201.87,64027
2020/09/23,14:50:00,201.87,202.01,201.84,201.95,43822
2020/09/23,14:51:00,201.95,202.24,201.92,202.19,51450
2020/09/23,14:52:00,202.20,202.33,202.09,202.12,71558
2020/09/23,14:53:00,202.12,202.17,202.05,202.07,71702
2020/09/23,14:54:00,202.09,202.16,201.95,202.06,43836
2020/09/23,14:55:00,202.06,202.09,201.80,201.81,41433
2020/09/23,14:56:00,201.81,201.88,201.53,201.85,96083
2020/09/23,14:57:00,201.85,201.99,201.71,201.71,60867
2020/09/23,14:58:00,201.70,201.83,201.52,201.59,76474
2020/09/23,14:59:00,201.59,201.79,201.59,201.72,52714
2020/09/23,15:00:00,201.71,201.77,201.56,201.57,61141
2020/09/23,15:01:00,201.57,201.80,201.36,201.73,116573
2020/09/23,15:02:00,201.74,201.82,201.50,201.77,78910
2020/09/23,15:03:00,201.77,201.77,201.15,201.32,104504
2020/09/23,15:04:00,201.32,201.46,201.03,201.10,68681
2020/09/23,15:05:00,201.10,201.19,200.98,200.99,131418
2020/09/23,15:06:00,201.00,201.02,200.80,200.88,106692
2020/09/23,15:07:00,200.88,200.93,200.57,200.68,87990
2020/09/23,15:08:00,200.68,200.91,200.68,200.88,85752
2020/09/23,15:09:00,200.87,201.10,200.85,201.03,87259
2020/09/23,15:10:00,201.03,201.18,200.94,201.10,76824
2020/09/23,15:11:00,201.10,201.42,201.06,201.36,80728
2020/09/23,15:12:00,201.36,201.64,201.33,201.60,82197
2020/09/23,15:13:00,201.60,201.91,201.54,201.88,79100
2020/09/23,15:14:00,201.88,201.95,201.80,201.92,83259
2020/09/23,15:15:00,201.92,202.08,201.87,201.91,75374
2020/09/23,15:16:00,201.91,201.91,201.34,201.39,80033
2020/09/23,15:17:00,201.39,201.54,201.13,201.45,81092
2020/09/23,15:18:00,201.47,201.67,201.19,201.59,84815
2020/09/23,15:19:00,201.61,201.62,201.38,201.45,61318
2020/09/23,15:20:00,201.45,201.79,201.41,201.61,77621
2020/09/23,15:21:00,201.61,201.62,201.39,201.48,68717
2020/09/23,15:22:00,201.46,201.91,201.41,201.65,81805
2020/09/23,15:23:00,201.65,201.80,201.55,201.58,73510
2020/09/23,15:24:00,201.58,201.80,201.56,201.71,61326
2020/09/23,15:25:00,201.69,201.71,201.14,201.20,79282
2020/09/23,15:26:00,201.20,201.32,200.85,201.03,100874
2020/09/23,15:27:00,201.03,201.51,200.93,200.94,95358
2020/09/23,15:28:00,200.94,201.06,200.85,200.88,97406
2020/09/23,15:29:00,200.88,201.21,200.88,200.97,63830
2020/09/23,15:30:00,200.97,201.60,200.97,201.53,114060
2020/09/23,15:31:00,201.53,201.76,201.37,201.39,86463
2020/09/23,15:32:00,201.39,201.76,201.35,201.73,76896
2020/09/23,15:33:00,201.73,201.73,201.43,201.56,50345
2020/09/23,15:34:00,201.56,201.56,201.14,201.32,61200
2020/09/23,15:35:00,201.32,201.49,201.22,201.39,64360
2020/09/23,15:36:00,201.39,201.42,201.15,201.25,85731
2020/09/23,15:37:00,201.25,201.50,201.20,201.33,67281
2020/09/23,15:38:00,201.33,201.55,201.30,201.51,62294
2020/09/23,15:39:00,201.50,201.60,201.37,201.45,79051
2020/09/23,15:40:00,201.45,201.64,201.26,201.54,93388
2020/09/23,15:41:00,201.54,201.98,201.53,201.79,92140
2020/09/23,15:42:00,201.79,201.81,201.47,201.63,93509
2020/09/23,15:43:00,201.63,201.84,201.59,201.69,90244
2020/09/23,15:44:00,201.69,201.73,201.44,201.57,111346
2020/09/23,15:45:00,201.57,201.83,201.53,201.77,68610
2020/09/23,15:46:00,201.76,201.97,201.45,201.49,131528
2020/09/23,15:47:00,201.49,201.59,200.96,201.03,202327
2020/09/23,15:48:00,201.03,201.10,200.51,200.58,172650
2020/09/23,15:49:00,200.58,200.85,200.54,200.62,118623
2020/09/23,15:50:00,200.61,200.81,200.52,200.70,127933
2020/09/23,15:51:00,200.77,200.80,200.23,200.41,231322
2020/09/23,15:52:00,200.43,200.52,200.25,200.28,159651
2020/09/23,15:53:00,200.27,200.34,200.06,200.08,201155
2020/09/23,15:54:00,200.11,200.24,200.03,200.06,179521
2020/09/23,15:55:00,200.04,200.33,200.04,200.31,163922
2020/09/23,15:56:00,200.10,200.42,200.10,200.29,181891
2020/09/23,15:57:00,200.56,200.70,200.30,200.59,368677
2020/09/24,09:31:00,199.85,201.58,199.20,200.68,333418
2020/09/24,09:32:00,200.68,201.03,200.35,200.87,207452
2020/09/24,09:33:00,200.87,201.08,200.47,200.70,136688
2020/09/24,09:34:00,200.70,200.98,200.37,200.52,200665
2020/09/24,09:35:00,200.52,200.72,200.41,200.50,157650
2020/09/24,09:36:00,200.50,200.63,200.14,200.35,157348
2020/09/24,09:37:00,200.35,201.26,200.35,201.15,189026
2020/09/24,09:38:00,201.15,201.15,200.40,200.44,97197
2020/09/24,09:39:00,200.44,200.70,200.20,200.58,181756
2020/09/24,09:40:00,200.59,200.75,200.52,200.52,84053
2020/09/24,09:41:00,200.56,200.76,200.32,200.64,107652
2020/09/24,09:42:00,200.64,200.97,200.47,200.94,136092
2020/09/24,09:43:00,200.94,201.35,200.78,201.32,149406
2020/09/24,09:44:00,201.32,201.63,201.26,201.46,121286
2020/09/24,09:45:00,201.46,201.68,201.26,201.57,139437
2020/09/24,09:46:00,201.57,201.88,201.19,201.81,111902
2020/09/24,09:47:00,201.81,202.39,201.81,202.28,146267
2020/09/24,09:48:00,202.28,202.37,202.13,202.28,102421
2020/09/24,09:49:00,202.28,202.88,202.20,202.74,115021
2020/09/24,09:50:00,202.74,202.79,202.54,202.70,93767
2020/09/24,09:51:00,202.70,203.21,202.70,203.05,148343
2020/09/24,09:52:00,203.05,203.19,202.60,202.62,119401
2020/09/24,09:53:00,202.62,202.64,202.36,202.47,105284
2020/09/24,09:54:00,202.47,202.61,202.24,202.43,80626
2020/09/24,09:55:00,202.43,202.63,202.37,202.55,85537
2020/09/24,09:56:00,202.55,202.75,202.42,202.45,91149
2020/09/24,09:57:00,202.45,202.70,202.37,202.37,103667
2020/09/24,09:58:00,202.37,202.47,202.07,202.15,73914
2020/09/24,09:59:00,202.14,202.37,201.95,202.11,79735
2020/09/24,10:00:00,202.11,202.58,202.04,202.44,75711
2020/09/24,10:01:00,202.44,203.36,202.42,203.31,170302
2020/09/24,10:02:00,203.29,203.62,203.15,203.46,153214
2020/09/24,10:03:00,203.46,203.77,203.41,203.63,119914
2020/09/24,10:04:00,203.63,203.70,203.44,203.46,120174
2020/09/24,10:05:00,203.46,203.54,203.20,203.53,75411
2020/09/24,10:06:00,203.53,203.96,203.53,203.78,130188
2020/09/24,10:07:00,203.78,204.00,203.69,203.82,144670
2020/09/24,10:08:00,203.81,203.82,203.33,203.43,88764
2020/09/24,10:09:00,203.45,203.90,203.43,203.75,94458
2020/09/24,10:10:00,203.73,204.01,203.73,203.93,128390
2020/09/24,10:11:00,203.93,203.93,203.50,203.76,79435
2020/09/24,10:12:00,203.76,203.93,203.65,203.71,104361
2020/09/24,10:13:00,203.71,203.99,203.68,203.76,89542
2020/09/24,10:14:00,203.76,203.94,203.72,203.76,57344
2020/09/24,10:15:00,203.76,204.13,203.66,203.84,110690
2020/09/24,10:16:00,203.86,204.18,203.76,204.00,82078
2020/09/24,10:17:00,204.00,204.19,203.70,204.02,66152
2020/09/24,10:18:00,204.02,204.46,204.00,204.46,86634
2020/09/24,10:19:00,204.46,204.47,204.07,204.17,122470
2020/09/24,10:20:00,204.18,204.39,203.96,204.01,101487
2020/09/24,10:21:00,204.01,204.01,203.18,203.41,124376
2020/09/24,10:22:00,203.40,203.53,203.17,203.21,92715
2020/09/24,10:23:00,203.24,203.45,203.24,203.45,67633
2020/09/24,10:24:00,203.43,203.63,203.18,203.25,74042
2020/09/24,10:25:00,203.27,203.35,203.05,203.10,97619
2020/09/24,10:26:00,203.10,203.26,203.09,203.13,102178
2020/09/24,10:27:00,203.13,203.17,202.80,202.90,95240
2020/09/24,10:28:00,202.90,203.12,202.86,203.10,72332
2020/09/24,10:29:00,203.10,203.18,202.77,202.80,70106
2020/09/24,10:30:00,202.80,202.97,202.76,202.90,74208
2020/09/24,10:31:00,202.90,202.93,202.49,202.67,177635
2020/09/24,10:32:00,202.67,202.73,202.25,202.30,110641
2020/09/24,10:33:00,202.30,202.42,202.15,202.34,70692
2020/09/24,10:34:00,202.36,202.48,202.23,202.30,65350
2020/09/24,10:35:00,202.31,202.32,201.98,202.09,101558
2020/09/24,10:36:00,202.08,202.22,201.76,201.92,85249
2020/09/24,10:37:00,201.95,202.20,201.89,202.12,101972
2020/09/24,10:38:00,202.12,202.31,201.90,202.23,118623
2020/09/24,10:39:00,202.23,202.23,201.63,201.84,112732
2020/09/24,10:40:00,201.84,202.08,201.77,202.00,58015
2020/09/24,10:41:00,202.00,202.48,201.90,202.41,78802
2020/09/24,10:42:00,202.41,202.85,202.30,202.64,91097
2020/09/24,10:43:00,202.64,202.83,202.47,202.49,82344
2020/09/24,10:44:00,202.50,202.50,202.18,202.29,64281
2020/09/24,10:45:00,202.29,202.39,201.94,202.12,85049
2020/09/24,10:46:00,202.12,203.08,202.06,202.97,103691
2020/09/24,10:47:00,202.97,203.16,202.81,203.01,111006
2020/09/24,10:48:00,203.01,203.30,202.88,203.28,96472
2020/09/24,10:49:00,203.28,203.33,202.92,202.99,96617
2020/09/24,10:50:00,202.99,203.32,202.94,203.14,57458
2020/09/24,10:51:00,203.14,203.14,202.88,203.02,62978
2020/09/24,10:52:00,203.05,203.12,202.84,203.02,51268
2020/09/24,10:53:00,203.00,203.40,202.92,203.39,95953
2020/09/24,10:54:00,203.39,203.74,203.39,203.68,109355
2020/09/24,10:55:00,203.68,203.74,203.58,203.64,51006
2020/09/24,10:56:00,203.63,203.76,203.50,203.73,104151
2020/09/24,10:57:00,203.73,203.74,203.55,203.68,54439
2020/09/24,10:58:00,203.68,203.81,203.36,203.41,85744
2020/09/24,10:59:00,203.41,203.79,203.28,203.72,98243
2020/09/24,11:00:00,203.72,204.09,203.71,203.99,115065
2020/09/24,11:01:00,203.99,204.02,203.60,203.79,91764
2020/09/24,11:02:00,203.79,203.90,203.62,203.79,52688
2020/09/24,11:03:00,203.78,203.97,203.70,203.73,56335
2020/09/24,11:04:00,203.73,203.73,203.42,203.55,44122
2020/09/24,11:05:00,203.55,203.70,203.29,203.41,44817
2020/09/24,11:06:00,203.41,203.66,203.37,203.51,55935
2020/09/24,11:07:00,203.51,203.82,203.13,203.14,74800
2020/09/24,11:08:00,203.14,203.38,202.75,202.87,104170
2020/09/24,11:09:00,202.88,202.93,202.74,202.87,63211
2020/09/24,11:10:00,202.87,203.04,202.67,202.97,55456
2020/09/24,11:11:00,202.97,203.36,202.97,203.33,57588
2020/09/24,11:12:00,203.33,203.49,203.20,203.43,55181
2020/09/24,11:13:00,203.44,203.60,203.36,203.56,56555
2020/09/24,11:14:00,203.56,203.67,203.37,203.64,44428
2020/09/24,11:15:00,203.64,204.02,203.58,204.00,122703
2020/09/24,11:16:00,204.00,204.01,203.81,203.85,36746
2020/09/24,11:17:00,203.85,203.85,203.60,203.64,63240
2020/09/24,11:18:00,203.63,203.80,203.61,203.66,40617
2020/09/24,11:19:00,203.66,203.78,203.47,203.50,47445
2020/09/24,11:20:00,203.53,203.75,203.42,203.68,42742
2020/09/24,11:21:00,203.68,203.99,203.53,203.87,49572
2020/09/24,11:22:00,203.87,203.96,203.79,203.88,46202
2020/09/24,11:23:00,203.88,204.22,203.88,204.21,167323
2020/09/24,11:24:00,204.20,204.47,204.19,204.41,91085
2020/09/24,11:25:00,204.41,204.44,204.25,204.26,92548
2020/09/24,11:26:00,204.25,204.49,204.23,204.46,91357
2020/09/24,11:27:00,204.46,204.48,204.32,204.45,67799
2020/09/24,11:28:00,204.45,204.57,204.37,204.39,64087
2020/09/24,11:29:00,204.39,204.39,204.07,204.08,46467
2020/09/24,11:30:00,204.09,204.21,204.07,204.13,33836
2020/09/24,11:31:00,204.12,204.38,204.10,204.28,41770
2020/09/24,11:32:00,204.28,204.33,204.03,204.26,36957
2020/09/24,11:33:00,204.26,204.58,204.22,204.50,56883
2020/09/24,11:34:00,204.50,204.53,204.39,204.47,38514
2020/09/24,11:35:00,204.47,204.57,204.34,204.54,35870
2020/09/24,11:36:00,204.52,204.52,204.40,204.51,41028
2020/09/24,11:37:00,204.51,204.68,204.51,204.63,72494
2020/09/24,11:38:00,204.64,204.65,204.45,204.54,38072
2020/09/24,11:39:00,204.54,204.72,204.54,204.60,34251
2020/09/24,11:40:00,204.60,204.63,204.46,204.63,31584
2020/09/24,11:41:00,204.63,204.91,204.58,204.89,58987
2020/09/24,11:42:00,204.89,205.00,204.82,204.93,57610
2020/09/24,11:43:00,204.92,204.96,204.83,204.86,44475
2020/09/24,11:44:00,204.85,204.93,204.68,204.90,41738
2020/09/24,11:45:00,204.90,205.01,204.85,204.97,98436
2020/09/24,11:46:00,204.97,205.09,204.71,204.75,54550
2020/09/24,11:47:00,204.75,204.87,204.53,204.53,39593
2020/09/24,11:48:00,204.53,204.53,204.07,204.17,69309
2020/09/24,11:49:00,204.17,204.36,204.17,204.22,40694
2020/09/24,11:50:00,204.22,204.47,204.15,204.44,73475
2020/09/24,11:51:00,204.44,204.63,204.40,204.56,48676
2020/09/24,11:52:00,204.56,204.62,204.52,204.60,58016
2020/09/24,11:53:00,204.61,204.84,204.58,204.70,44459
2020/09/24,11:54:00,204.70,204.70,204.43,204.43,49565
2020/09/24,11:55:00,204.43,204.45,204.23,204.35,54839
2020/09/24,11:56:00,204.35,204.58,204.28,204.57,39163
2020/09/24,11:57:00,204.60,204.75,204.55,204.63,42349
2020/09/24,11:58:00,204.63,204.87,204.55,204.76,47343
2020/09/24,11:59:00,204.76,204.88,204.67,204.83,55883
2020/09/24,12:00:00,204.82,204.88,204.76,204.84,39068
2020/09/24,12:01:00,204.84,205.00,204.77,204.97,59694
2020/09/24,12:02:00,204.97,205.02,204.86,204.92,53760
2020/09/24,12:03:00,204.92,205.10,204.86,205.08,68474
2020/09/24,12:04:00,205.08,205.08,204.91,205.04,71284
2020/09/24,12:05:00,205.03,205.15,205.01,205.14,49910
2020/09/24,12:06:00,205.12,205.35,205.12,205.33,78763
2020/09/24,12:07:00,205.33,205.43,205.20,205.30,81962
2020/09/24,12:08:00,205.30,205.51,205.19,205.45,137669
2020/09/24,12:09:00,205.45,205.48,205.26,205.46,69164
2020/09/24,12:10:00,205.46,205.57,205.32,205.56,68712
2020/09/24,12:11:00,205.56,205.56,205.27,205.27,95106
2020/09/24,12:12:00,205.27,205.33,205.13,205.26,58444
2020/09/24,12:13:00,205.26,205.36,205.14,205.20,41673
2020/09/24,12:14:00,205.17,205.32,205.15,205.20,66041
2020/09/24,12:15:00,205.21,205.27,205.03,205.07,62831
2020/09/24,12:16:00,205.07,205.42,205.02,205.38,70689
2020/09/24,12:17:00,205.38,205.46,205.24,205.26,44291
2020/09/24,12:18:00,205.26,205.26,204.97,205.01,73988
2020/09/24,12:19:00,205.01,205.06,204.53,204.55,56849
2020/09/24,12:20:00,204.55,204.74,204.55,204.72,39676
2020/09/24,12:21:00,204.73,205.04,204.73,205.01,62657
2020/09/24,12:22:00,205.00,205.06,204.75,204.81,51563
2020/09/24,12:23:00,204.81,204.89,204.69,204.81,47379
2020/09/24,12:24:00,204.79,204.86,204.69,204.84,56876
2020/09/24,12:25:00,204.84,204.98,204.76,204.81,37046
2020/09/24,12:26:00,204.81,204.95,204.80,204.94,27244
2020/09/24,12:27:00,204.94,205.21,204.94,205.15,41974
2020/09/24,12:28:00,205.15,205.24,205.05,205.05,31101
2020/09/24,12:29:00,205.05,205.08,204.85,204.94,39793
2020/09/24,12:30:00,204.94,205.03,204.75,204.77,24669
2020/09/24,12:31:00,204.77,204.90,204.47,204.50,49181
2020/09/24,12:32:00,204.50,204.60,204.42,204.58,42148
2020/09/24,12:33:00,204.58,204.63,204.43,204.47,44799
2020/09/24,12:34:00,204.47,204.54,204.25,204.30,43712
2020/09/24,12:35:00,204.30,204.36,204.21,204.26,33295
2020/09/24,12:36:00,204.26,204.42,204.22,204.29,49295
2020/09/24,12:37:00,204.29,204.61,204.15,204.57,50116
2020/09/24,12:38:00,204.58,204.58,204.46,204.50,26006
2020/09/24,12:39:00,204.50,204.52,204.02,204.03,72658
2020/09/24,12:40:00,204.03,204.14,204.03,204.08,39308
2020/09/24,12:41:00,204.08,204.21,203.99,204.17,53114
2020/09/24,12:42:00,204.17,204.23,204.10,204.11,27063
2020/09/24,12:43:00,204.11,204.16,204.02,204.08,35136
2020/09/24,12:44:00,204.08,204.28,204.06,204.18,44698
2020/09/24,12:45:00,204.19,204.29,204.09,204.25,35645
2020/09/24,12:46:00,204.26,204.33,204.12,204.33,33265
2020/09/24,12:47:00,204.32,204.49,204.31,204.48,30467
2020/09/24,12:48:00,204.46,204.49,204.33,204.38,34271
2020/09/24,12:49:00,204.38,204.43,204.14,204.22,50770
2020/09/24,12:50:00,204.22,204.44,204.21,204.41,40205
2020/09/24,12:51:00,204.41,204.48,204.31,204.33,22799
2020/09/24,12:52:00,204.34,204.49,204.29,204.38,37313
2020/09/24,12:53:00,204.36,204.48,204.19,204.19,29788
2020/09/24,12:54:00,204.19,204.29,204.01,204.10,38982
2020/09/24,12:55:00,204.09,204.20,204.08,204.14,14682
2020/09/24,12:56:00,204.14,204.40,204.12,204.25,34234
2020/09/24,12:57:00,204.25,204.61,204.25,204.57,70172
2020/09/24,12:58:00,204.57,204.66,204.49,204.65,28245
2020/09/24,12:59:00,204.65,204.82,204.64,204.79,54248
2020/09/24,13:00:00,204.79,205.00,204.79,204.94,55124
2020/09/24,13:01:00,204.94,205.03,204.85,205.00,48372
2020/09/24,13:02:00,205.01,205.08,204.87,204.92,46365
2020/09/24,13:03:00,204.92,205.03,204.84,204.93,28531
2020/09/24,13:04:00,204.93,205.08,204.90,204.94,38565
2020/09/24,13:05:00,204.94,205.13,204.92,205.03,32978
2020/09/24,13:06:00,205.01,205.02,204.91,204.91,28373
2020/09/24,13:07:00,204.91,205.07,204.91,204.93,23121
2020/09/24,13:08:00,204.93,205.12,204.93,205.02,30338
2020/09/24,13:09:00,205.02,205.06,204.92,204.94,27208
2020/09/24,13:10:00,204.94,205.06,204.94,205.00,36252
2020/09/24,13:11:00,205.00,205.11,205.00,205.02,26979
2020/09/24,13:12:00,205.02,205.20,205.01,205.14,42692
2020/09/24,13:13:00,205.14,205.25,205.08,205.23,35402
2020/09/24,13:14:00,205.23,205.23,205.10,205.19,38570
2020/09/24,13:15:00,205.19,205.25,205.10,205.24,52879
2020/09/24,13:16:00,205.23,205.42,205.22,205.35,71689
2020/09/24,13:17:00,205.35,205.51,205.35,205.45,89061
2020/09/24,13:18:00,205.45,205.45,205.28,205.28,53694
2020/09/24,13:19:00,205.28,205.28,204.84,204.85,74085
2020/09/24,13:20:00,204.86,204.97,204.78,204.84,55548
2020/09/24,13:21:00,204.83,205.00,204.83,204.89,34867
2020/09/24,13:22:00,204.89,204.95,204.82,204.87,28981
2020/09/24,13:23:00,204.86,204.93,204.73,204.92,60605
2020/09/24,13:24:00,204.92,205.05,204.90,205.04,30803
2020/09/24,13:25:00,205.04,205.23,205.00,205.01,47241
2020/09/24,13:26:00,205.01,205.08,204.94,205.00,46128
2020/09/24,13:27:00,205.00,205.21,205.00,205.14,34896
2020/09/24,13:28:00,205.14,205.39,205.14,205.34,87967
2020/09/24,13:29:00,205.34,205.38,205.24,205.34,32198
2020/09/24,13:30:00,205.34,205.40,205.28,205.36,30981
2020/09/24,13:31:00,205.36,205.48,205.29,205.39,48550
2020/09/24,13:32:00,205.39,205.50,205.37,205.40,32364
2020/09/24,13:33:00,205.40,205.51,205.35,205.44,93638
2020/09/24,13:34:00,205.44,205.48,205.32,205.44,33445
2020/09/24,13:35:00,205.44,205.45,205.30,205.30,43510
2020/09/24,13:36:00,205.30,205.30,204.93,204.93,92722
2020/09/24,13:37:00,204.93,205.06,204.90,204.99,47284
2020/09/24,13:38:00,205.00,205.00,204.78,204.83,68900
2020/09/24,13:39:00,204.83,204.94,204.83,204.94,28919
2020/09/24,13:40:00,204.94,205.24,204.94,205.19,66685
2020/09/24,13:41:00,205.19,205.43,205.19,205.30,49431
2020/09/24,13:42:00,205.30,205.33,205.09,205.10,55311
2020/09/24,13:43:00,205.10,205.15,205.06,205.06,34953
2020/09/24,13:44:00,205.06,205.12,204.91,204.97,39780
2020/09/24,13:45:00,204.97,205.08,204.97,205.06,48847
2020/09/24,13:46:00,205.06,205.16,204.97,205.13,47554
2020/09/24,13:47:00,205.14,205.22,204.91,204.94,62162
2020/09/24,13:48:00,204.94,205.05,204.86,205.00,29167
2020/09/24,13:49:00,205.00,205.08,204.93,204.93,30272
2020/09/24,13:50:00,204.93,204.96,204.72,204.73,74357
2020/09/24,13:51:00,204.76,204.88,204.67,204.76,43785
2020/09/24,13:52:00,204.76,204.80,204.63,204.69,60068
2020/09/24,13:53:00,204.69,204.89,204.69,204.87,50212
2020/09/24,13:54:00,204.88,204.90,204.60,204.64,46738
2020/09/24,13:55:00,204.64,204.67,204.49,204.63,42960
2020/09/24,13:56:00,204.62,204.63,204.45,204.53,44634
2020/09/24,13:57:00,204.53,204.58,204.39,204.44,31858
2020/09/24,13:58:00,204.44,204.64,204.43,204.55,38567
2020/09/24,13:59:00,204.55,204.63,204.52,204.62,47361
2020/09/24,14:00:00,204.62,204.62,204.23,204.33,57149
2020/09/24,14:01:00,204.33,204.52,204.27,204.36,65455
2020/09/24,14:02:00,204.36,204.38,204.12,204.18,41006
2020/09/24,14:03:00,204.15,204.20,203.97,204.02,77130
2020/09/24,14:04:00,204.02,204.04,203.87,203.94,40134
2020/09/24,14:05:00,203.94,204.14,203.88,204.09,67664
2020/09/24,14:06:00,204.09,204.16,204.02,204.10,66080
2020/09/24,14:07:00,204.10,204.14,204.02,204.06,35746
2020/09/24,14:08:00,204.06,204.27,204.04,204.25,35257
2020/09/24,14:09:00,204.25,204.42,204.19,204.34,35993
2020/09/24,14:10:00,204.34,204.36,204.23,204.28,23999
2020/09/24,14:11:00,204.28,204.30,204.05,204.15,34178
2020/09/24,14:12:00,204.13,204.22,204.06,204.12,18179
2020/09/24,14:13:00,204.12,204.22,204.12,204.19,19768
2020/09/24,14:14:00,204.19,204.29,204.17,204.17,21763
2020/09/24,14:15:00,204.17,204.35,204.09,204.31,68941
2020/09/24,14:16:00,204.31,204.47,204.30,204.46,59894
2020/09/24,14:17:00,204.47,204.52,204.34,204.45,36461
2020/09/24,14:18:00,204.45,204.45,204.11,204.16,58051
2020/09/24,14:19:00,204.16,204.17,203.71,203.89,92693
2020/09/24,14:20:00,203.89,203.89,203.54,203.57,74976
2020/09/24,14:21:00,203.57,203.67,203.40,203.49,52864
2020/09/24,14:22:00,203.49,203.59,203.36,203.42,46172
2020/09/24,14:23:00,203.42,203.57,203.35,203.57,34076
2020/09/24,14:24:00,203.57,203.57,203.31,203.32,36471
2020/09/24,14:25:00,203.32,203.40,203.25,203.38,51719
2020/09/24,14:26:00,203.38,203.38,203.07,203.29,74991
2020/09/24,14:27:00,203.29,203.50,203.27,203.43,56136
2020/09/24,14:28:00,203.42,203.42,203.21,203.26,48055
2020/09/24,14:29:00,203.26,203.41,203.26,203.41,40940
2020/09/24,14:30:00,203.41,203.42,203.28,203.28,35734
2020/09/24,14:31:00,203.29,203.45,203.15,203.35,40817
2020/09/24,14:32:00,203.35,203.49,203.33,203.49,37271
2020/09/24,14:33:00,203.48,203.76,203.46,203.69,47200
2020/09/24,14:34:00,203.69,203.75,203.60,203.69,25800
2020/09/24,14:35:00,203.69,203.84,203.56,203.76,30335
2020/09/24,14:36:00,203.76,203.79,203.67,203.72,37281
2020/09/24,14:37:00,203.72,203.80,203.60,203.71,34586
2020/09/24,14:38:00,203.71,204.01,203.63,204.00,44663
2020/09/24,14:39:00,204.00,204.10,203.94,204.07,59342
2020/09/24,14:40:00,204.07,204.21,203.98,204.15,66475
2020/09/24,14:41:00,204.13,204.21,203.95,204.13,43668
2020/09/24,14:42:00,204.13,204.43,204.13,204.43,68599
2020/09/24,14:43:00,204.43,204.45,204.32,204.42,46099
2020/09/24,14:44:00,204.41,204.58,204.38,204.46,42823
2020/09/24,14:45:00,204.46,204.51,204.37,204.50,37162
2020/09/24,14:46:00,204.50,204.54,203.97,204.01,77797
2020/09/24,14:47:00,204.01,204.39,204.01,204.26,44850
2020/09/24,14:48:00,204.26,204.43,204.26,204.33,22178
2020/09/24,14:49:00,204.33,204.33,203.78,203.81,81109
2020/09/24,14:50:00,203.81,203.83,203.46,203.52,94672
2020/09/24,14:51:00,203.52,203.65,203.37,203.59,79088
2020/09/24,14:52:00,203.58,203.61,203.13,203.20,91217
2020/09/24,14:53:00,203.19,203.33,203.01,203.13,79798
2020/09/24,14:54:00,203.13,203.22,203.09,203.19,45337
2020/09/24,14:55:00,203.19,203.21,203.02,203.13,42620
2020/09/24,14:56:00,203.13,203.14,203.02,203.07,30080
2020/09/24,14:57:00,203.07,203.25,202.82,202.87,110647
2020/09/24,14:58:00,202.87,203.10,202.87,203.03,51643
2020/09/24,14:59:00,203.03,203.04,202.80,202.83,40569
2020/09/24,15:00:00,202.83,202.99,202.66,202.71,48381
2020/09/24,15:01:00,202.73,202.97,202.68,202.89,48521
2020/09/24,15:02:00,202.87,202.93,202.66,202.74,54296
2020/09/24,15:03:00,202.74,202.94,202.73,202.91,52730
2020/09/24,15:04:00,202.91,202.91,202.68,202.80,27764
2020/09/24,15:05:00,202.80,202.97,202.64,202.69,41776
2020/09/24,15:06:00,202.69,202.95,202.68,202.80,51232
2020/09/24,15:07:00,202.78,202.89,202.53,202.89,62166
2020/09/24,15:08:00,202.89,202.92,202.46,202.47,57107
2020/09/24,15:09:00,202.46,202.72,202.42,202.69,44093
2020/09/24,15:10:00,202.69,202.98,202.69,202.81,91810
2020/09/24,15:11:00,202.80,202.91,202.64,202.78,67482
2020/09/24,15:12:00,202.78,202.93,202.73,202.86,44930
2020/09/24,15:13:00,202.86,203.24,202.86,203.24,65613
2020/09/24,15:14:00,203.25,203.25,203.08,203.14,36949
2020/09/24,15:15:00,203.14,203.50,203.04,203.35,97787
2020/09/24,15:16:00,203.35,203.35,203.09,203.26,55010
2020/09/24,15:17:00,203.26,203.51,203.24,203.48,44681
2020/09/24,15:18:00,203.48,203.55,203.34,203.48,46044
2020/09/24,15:19:00,203.48,203.58,203.32,203.32,53895
2020/09/24,15:20:00,203.33,203.42,202.97,202.98,43118
2020/09/24,15:21:00,202.98,203.16,202.26,202.30,149310
2020/09/24,15:22:00,202.30,202.43,201.92,201.97,117462
2020/09/24,15:23:00,201.97,202.08,201.82,201.90,84484
2020/09/24,15:24:00,201.90,202.16,201.84,202.07,69037
2020/09/24,15:25:00,202.07,202.10,201.89,202.03,45996
2020/09/24,15:26:00,202.03,202.21,201.83,201.93,53918
2020/09/24,15:27:00,201.93,202.10,201.82,202.02,59326
2020/09/24,15:28:00,202.02,202.11,201.98,202.05,42066
2020/09/24,15:29:00,202.05,202.36,201.87,202.13,72846
2020/09/24,15:30:00,202.11,202.23,201.98,202.17,40049
2020/09/24,15:31:00,202.19,202.23,201.97,202.11,38618
2020/09/24,15:32:00,202.11,202.18,201.82,201.93,62393
2020/09/24,15:33:00,201.93,202.01,201.81,201.93,46890
2020/09/24,15:34:00,201.92,202.17,201.89,202.02,50237
2020/09/24,15:35:00,202.02,202.37,201.99,202.21,63697
2020/09/24,15:36:00,202.21,202.23,201.95,202.03,40478
2020/09/24,15:37:00,202.02,202.07,201.91,202.04,47662
2020/09/24,15:38:00,202.04,202.31,201.91,202.23,79392
2020/09/24,15:39:00,202.21,202.52,202.17,202.48,68104
2020/09/24,15:40:00,202.48,203.09,202.44,203.04,88813
2020/09/24,15:41:00,203.04,203.29,202.86,203.20,75331
2020/09/24,15:42:00,203.20,203.28,203.09,203.12,85379
2020/09/24,15:43:00,203.12,203.27,203.07,203.22,48769
2020/09/24,15:44:00,203.22,203.22,202.97,203.07,100499
2020/09/24,15:45:00,203.07,203.17,202.91,203.00,70058
2020/09/24,15:46:00,203.00,203.53,202.99,203.49,80447
2020/09/24,15:47:00,203.49,203.52,203.31,203.44,64808
2020/09/24,15:48:00,203.44,203.85,203.44,203.56,109492
2020/09/24,15:49:00,203.56,203.64,203.33,203.47,87963
2020/09/24,15:50:00,203.46,203.46,202.90,202.95,130290
2020/09/24,15:51:00,202.95,202.98,202.33,202.79,196184
2020/09/24,15:52:00,202.78,202.99,202.58,202.89,99064
2020/09/24,15:53:00,202.89,203.35,202.84,203.21,97545
2020/09/24,15:54:00,203.19,203.25,202.98,203.21,69240
2020/09/24,15:55:00,203.21,203.50,203.00,203.50,105141
2020/09/24,15:56:00,203.50,203.73,203.41,203.41,105413
2020/09/24,15:57:00,203.39,203.60,203.15,203.37,143572
2020/09/24,15:58:00,203.37,203.43,203.26,203.34,114430
2020/09/24,15:59:00,203.34,203.41,203.17,203.25,138293
2020/09/24,16:00:00,203.23,203.35,203.00,203.19,472782
2020/09/25,09:31:00,203.55,204.25,203.32,203.91,505229
2020/09/25,09:32:00,203.91,204.66,203.82,204.50,183214
2020/09/25,09:33:00,204.50,204.59,203.56,204.28,172687
2020/09/25,09:34:00,204.28,204.42,203.66,203.96,114950
2020/09/25,09:35:00,203.96,204.07,203.25,203.40,98589
2020/09/25,09:36:00,203.41,203.68,203.06,203.63,108645
2020/09/25,09:37:00,203.63,203.90,203.04,203.20,118559
2020/09/25,09:38:00,203.20,203.22,202.88,202.93,84667
2020/09/25,09:39:00,202.93,203.19,202.92,202.99,65806
2020/09/25,09:40:00,202.99,203.31,202.94,203.31,84117
2020/09/25,09:41:00,203.31,203.73,203.26,203.52,100517
2020/09/25,09:42:00,203.52,203.82,203.49,203.74,74930
2020/09/25,09:43:00,203.75,203.95,203.53,203.75,49072
2020/09/25,09:44:00,203.75,203.78,203.16,203.24,70318
2020/09/25,09:45:00,203.24,203.32,203.02,203.13,45951
2020/09/25,09:46:00,203.13,203.18,202.82,203.17,69439
2020/09/25,09:47:00,203.17,203.40,203.03,203.08,69171
2020/09/25,09:48:00,203.08,203.28,202.57,202.65,99672
2020/09/25,09:49:00,202.64,202.83,202.55,202.75,88724
2020/09/25,09:50:00,202.75,203.04,202.68,202.80,59893
2020/09/25,09:51:00,202.80,202.84,202.54,202.61,99240
2020/09/25,09:52:00,202.61,203.11,202.61,203.11,74605
2020/09/25,09:53:00,203.11,203.46,203.07,203.24,85284
2020/09/25,09:54:00,203.24,203.30,203.02,203.10,79143
2020/09/25,09:55:00,203.09,203.14,202.78,202.98,63131
2020/09/25,09:56:00,202.98,203.24,202.91,203.03,67948
2020/09/25,09:57:00,203.03,203.03,202.67,202.97,93648
2020/09/25,09:58:00,202.99,203.27,202.70,203.23,72059
2020/09/25,09:59:00,203.26,203.55,203.21,203.54,87791
2020/09/25,10:00:00,203.54,203.95,203.49,203.94,71825
2020/09/25,10:01:00,203.96,204.24,203.91,203.98,95238
2020/09/25,10:02:00,203.98,204.10,203.79,204.02,76413
2020/09/25,10:03:00,204.02,204.15,203.72,203.80,90111
2020/09/25,10:04:00,203.80,204.04,203.78,204.00,58166
2020/09/25,10:05:00,203.98,204.09,203.82,203.96,56208
2020/09/25,10:06:00,203.96,204.12,203.89,203.90,39078
2020/09/25,10:07:00,203.90,203.90,203.65,203.83,55260
2020/09/25,10:08:00,203.83,203.98,203.76,203.87,39029
2020/09/25,10:09:00,203.87,203.91,203.41,203.45,49834
2020/09/25,10:10:00,203.45,203.63,203.23,203.59,64730
2020/09/25,10:11:00,203.59,203.66,203.31,203.46,58398
2020/09/25,10:12:00,203.48,203.58,203.30,203.49,45973
2020/09/25,10:13:00,203.49,203.59,202.75,202.77,94593
2020/09/25,10:14:00,202.75,203.00,202.75,202.96,91795
2020/09/25,10:15:00,202.98,203.09,202.72,203.02,72655
2020/09/25,10:16:00,203.02,203.37,202.80,203.24,84490
2020/09/25,10:17:00,203.24,203.59,203.24,203.52,51715
2020/09/25,10:18:00,203.52,203.64,203.43,203.63,29401
2020/09/25,10:19:00,203.63,203.77,203.50,203.72,56190
2020/09/25,10:20:00,203.72,203.88,203.64,203.81,83413
2020/09/25,10:21:00,203.81,204.04,203.74,204.02,112656
2020/09/25,10:22:00,204.00,204.34,203.94,204.25,119802
2020/09/25,10:23:00,204.25,204.68,204.25,204.55,93556
2020/09/25,10:24:00,204.55,204.94,204.48,204.87,145515
2020/09/25,10:25:00,204.87,205.05,204.68,204.78,125378
2020/09/25,10:26:00,204.78,205.09,204.67,204.88,88291
2020/09/25,10:27:00,204.88,204.99,204.76,204.97,69881
2020/09/25,10:28:00,204.97,205.09,204.77,205.06,69522
2020/09/25,10:29:00,205.06,205.18,204.89,205.01,57667
2020/09/25,10:30:00,205.01,205.10,204.92,205.04,51055
2020/09/25,10:31:00,205.04,205.24,204.85,204.97,77142
2020/09/25,10:32:00,204.97,205.24,204.97,205.09,67380
2020/09/25,10:33:00,205.09,205.18,205.02,205.11,52496
2020/09/25,10:34:00,205.11,205.46,205.09,205.41,83389
2020/09/25,10:35:00,205.41,205.76,205.34,205.61,110637
2020/09/25,10:36:00,205.59,205.59,205.26,205.38,76200
2020/09/25,10:37:00,205.38,205.38,205.12,205.24,62193
2020/09/25,10:38:00,205.24,205.27,205.03,205.04,62051
2020/09/25,10:39:00,205.04,205.30,205.04,205.17,56567
2020/09/25,10:40:00,205.16,205.50,205.12,205.49,124637
2020/09/25,10:41:00,205.63,205.78,205.38,205.42,150617
2020/09/25,10:42:00,205.42,205.42,205.05,205.11,71978
2020/09/25,10:43:00,205.10,205.23,205.05,205.15,47581
2020/09/25,10:44:00,205.15,205.30,204.91,205.21,103816
2020/09/25,10:45:00,205.21,205.33,205.12,205.22,52366
2020/09/25,10:46:00,205.22,205.64,205.20,205.59,76155
2020/09/25,10:47:00,205.57,205.58,205.32,205.39,44613
2020/09/25,10:48:00,205.39,205.42,205.05,205.16,118310
2020/09/25,10:49:00,205.16,205.26,205.02,205.06,52752
2020/09/25,10:50:00,205.06,205.09,204.80,205.00,49403
2020/09/25,10:51:00,205.00,205.15,204.85,204.91,55599
2020/09/25,10:52:00,204.94,205.36,204.94,205.20,44198
2020/09/25,10:53:00,205.20,205.46,205.02,205.08,48851
2020/09/25,10:54:00,205.08,205.30,205.03,205.21,27335
2020/09/25,10:55:00,205.21,205.57,205.21,205.49,61918
2020/09/25,10:56:00,205.49,205.49,205.11,205.17,34669
2020/09/25,10:57:00,205.17,205.40,205.06,205.31,48815
2020/09/25,10:58:00,205.31,205.34,205.06,205.28,25924
2020/09/25,10:59:00,205.28,205.45,205.28,205.35,23744
2020/09/25,11:00:00,205.34,205.45,205.14,205.31,41924
2020/09/25,11:01:00,205.31,205.45,205.15,205.39,40301
2020/09/25,11:02:00,205.39,205.57,205.03,205.08,58206
2020/09/25,11:03:00,205.08,205.26,204.92,204.95,36866
2020/09/25,11:04:00,204.95,205.10,204.93,204.98,30463
2020/09/25,11:05:00,204.98,205.05,204.83,205.02,33325
2020/09/25,11:06:00,205.02,205.39,204.96,205.35,64493
2020/09/25,11:07:00,205.35,205.54,205.31,205.43,53173
2020/09/25,11:08:00,205.43,205.64,205.34,205.61,60077
2020/09/25,11:09:00,205.61,205.68,205.53,205.66,48523
2020/09/25,11:10:00,205.66,205.79,205.65,205.66,63322
2020/09/25,11:11:00,205.66,205.85,205.46,205.82,77444
2020/09/25,11:12:00,205.82,205.97,205.77,205.89,68733
2020/09/25,11:13:00,205.92,206.34,205.85,206.24,119830
2020/09/25,11:14:00,206.24,206.27,206.10,206.23,49383
2020/09/25,11:15:00,206.23,206.33,206.17,206.31,75371
2020/09/25,11:16:00,206.31,206.47,206.22,206.39,76802
2020/09/25,11:17:00,206.39,206.49,206.24,206.33,61839
2020/09/25,11:18:00,206.33,206.54,206.32,206.52,65133
2020/09/25,11:19:00,206.52,206.67,206.49,206.57,61003
2020/09/25,11:20:00,206.57,206.67,206.52,206.64,58005
2020/09/25,11:21:00,206.64,206.64,206.51,206.55,44422
2020/09/25,11:22:00,206.55,206.59,206.46,206.47,40719
2020/09/25,11:23:00,206.47,206.66,206.47,206.62,49643
2020/09/25,11:24:00,206.62,206.68,206.59,206.66,47853
2020/09/25,11:25:00,206.66,206.76,206.64,206.66,64823
2020/09/25,11:26:00,206.66,207.09,206.64,207.03,175999
2020/09/25,11:27:00,207.03,207.03,206.74,206.86,67974
2020/09/25,11:28:00,206.86,206.95,206.62,206.67,54400
2020/09/25,11:29:00,206.69,206.92,206.59,206.79,69322
2020/09/25,11:30:00,206.79,206.83,206.54,206.55,54347
2020/09/25,11:31:00,206.55,206.64,206.34,206.41,75884
2020/09/25,11:32:00,206.41,206.49,206.28,206.36,53749
2020/09/25,11:33:00,206.36,206.51,206.36,206.47,36764
2020/09/25,11:34:00,206.47,206.48,206.31,206.39,33505
2020/09/25,11:35:00,206.39,206.53,206.39,206.50,36317
2020/09/25,11:36:00,206.50,206.60,206.34,206.54,72543
2020/09/25,11:37:00,206.54,206.67,206.38,206.40,47493
2020/09/25,11:38:00,206.40,206.49,206.33,206.44,44940
2020/09/25,11:39:00,206.44,206.50,206.27,206.27,58238
2020/09/25,11:40:00,206.27,206.29,206.21,206.23,47783
2020/09/25,11:41:00,206.25,206.53,206.25,206.53,54448
2020/09/25,11:42:00,206.53,206.55,206.36,206.37,45483
2020/09/25,11:43:00,206.37,206.37,206.12,206.19,33363
2020/09/25,11:44:00,206.19,206.19,205.95,206.02,69005
2020/09/25,11:45:00,206.03,206.07,205.96,205.98,48374
2020/09/25,11:46:00,205.98,206.15,205.98,206.01,61025
2020/09/25,11:47:00,206.01,206.06,205.86,205.90,57617
2020/09/25,11:48:00,205.91,205.91,205.67,205.71,72203
2020/09/25,11:49:00,205.71,205.79,205.68,205.75,46025
2020/09/25,11:50:00,205.75,205.76,205.55,205.67,42789
2020/09/25,11:51:00,205.67,205.92,205.67,205.89,36998
2020/09/25,11:52:00,205.91,205.97,205.84,205.89,31597
2020/09/25,11:53:00,205.89,205.93,205.70,205.79,55371
2020/09/25,11:54:00,205.78,205.81,205.67,205.69,39425
2020/09/25,11:55:00,205.69,205.69,205.60,205.66,20709
2020/09/25,11:56:00,205.66,205.75,205.53,205.55,53233
2020/09/25,11:57:00,205.54,205.69,205.49,205.67,29231
2020/09/25,11:58:00,205.67,205.77,205.67,205.73,28049
2020/09/25,11:59:00,205.73,205.75,205.62,205.74,31064
2020/09/25,12:00:00,205.74,205.76,205.51,205.54,26200
2020/09/25,12:01:00,205.54,205.69,205.54,205.66,38709
2020/09/25,12:02:00,205.67,205.89,205.67,205.75,52374
2020/09/25,12:03:00,205.75,205.97,205.72,205.93,37447
2020/09/25,12:04:00,205.94,205.99,205.89,205.94,42659
2020/09/25,12:05:00,205.94,206.02,205.91,205.98,38547
2020/09/25,12:06:00,205.98,206.27,205.96,206.24,92254
2020/09/25,12:07:00,206.24,206.45,206.24,206.36,117133
2020/09/25,12:08:00,206.36,206.45,206.33,206.39,64874
2020/09/25,12:09:00,206.39,206.47,206.31,206.36,56366
2020/09/25,12:10:00,206.36,206.65,206.36,206.65,83756
2020/09/25,12:11:00,206.65,206.65,206.53,206.59,51049
2020/09/25,12:12:00,206.60,206.71,206.58,206.67,49494
2020/09/25,12:13:00,206.67,206.80,206.67,206.77,73428
2020/09/25,12:14:00,206.77,206.87,206.61,206.69,46071
2020/09/25,12:15:00,206.69,206.93,206.69,206.86,57941
2020/09/25,12:16:00,206.88,206.99,206.80,206.81,64062
2020/09/25,12:17:00,206.80,206.90,206.75,206.80,37397
2020/09/25,12:18:00,206.80,206.81,206.56,206.57,64466
2020/09/25,12:19:00,206.57,206.62,206.50,206.51,32888
2020/09/25,12:20:00,206.51,206.51,206.20,206.30,79616
2020/09/25,12:21:00,206.31,206.42,206.22,206.42,36358
2020/09/25,12:22:00,206.42,206.50,206.28,206.28,40733
2020/09/25,12:23:00,206.29,206.41,206.14,206.39,52128
2020/09/25,12:24:00,206.39,206.45,206.31,206.44,20224
2020/09/25,12:25:00,206.46,206.54,206.39,206.50,44028
2020/09/25,12:26:00,206.50,206.54,206.36,206.42,39523
2020/09/25,12:27:00,206.41,206.41,206.18,206.21,24057
2020/09/25,12:28:00,206.21,206.21,206.02,206.06,57726
2020/09/25,12:29:00,206.05,206.22,206.04,206.18,38950
2020/09/25,12:30:00,206.17,206.36,206.16,206.33,45965
2020/09/25,12:31:00,206.33,206.53,206.31,206.31,40217
2020/09/25,12:32:00,206.33,206.33,206.17,206.24,32705
2020/09/25,12:33:00,206.24,206.24,206.03,206.04,47290
2020/09/25,12:34:00,206.04,206.17,206.04,206.17,24936
2020/09/25,12:35:00,206.17,206.25,206.16,206.20,28151
2020/09/25,12:36:00,206.20,206.30,206.05,206.27,27856
2020/09/25,12:37:00,206.27,206.27,206.11,206.12,31665
2020/09/25,12:38:00,206.12,206.18,206.02,206.13,22663
2020/09/25,12:39:00,206.13,206.13,206.00,206.07,44013
2020/09/25,12:40:00,206.07,206.25,206.04,206.19,32479
2020/09/25,12:41:00,206.19,206.40,206.19,206.32,33168
2020/09/25,12:42:00,206.32,206.44,206.30,206.42,22385
2020/09/25,12:43:00,206.42,206.49,206.30,206.34,26767
2020/09/25,12:44:00,206.34,206.40,206.27,206.31,27004
2020/09/25,12:45:00,206.31,206.40,206.23,206.34,22158
2020/09/25,12:46:00,206.34,206.47,206.31,206.45,20140
2020/09/25,12:47:00,206.45,206.49,206.40,206.43,22686
2020/09/25,12:48:00,206.43,206.53,206.43,206.50,28602
2020/09/25,12:49:00,206.50,206.51,206.40,206.41,30908
2020/09/25,12:50:00,206.41,206.47,206.23,206.23,37330
2020/09/25,12:51:00,206.23,206.32,206.19,206.31,22027
2020/09/25,12:52:00,206.31,206.39,206.29,206.37,20110
2020/09/25,12:53:00,206.37,206.43,206.31,206.31,28502
2020/09/25,12:54:00,206.31,206.33,206.21,206.33,19034
2020/09/25,12:55:00,206.32,206.43,206.29,206.43,23200
2020/09/25,12:56:00,206.43,206.43,206.32,206.32,22445
2020/09/25,12:57:00,206.32,206.39,206.30,206.37,20179
2020/09/25,12:58:00,206.37,206.44,206.36,206.39,20290
2020/09/25,12:59:00,206.39,206.43,206.36,206.43,24001
2020/09/25,13:00:00,206.43,206.53,206.42,206.45,31814
2020/09/25,13:01:00,206.45,206.51,206.25,206.34,49443
2020/09/25,13:02:00,206.34,206.42,206.30,206.42,25819
2020/09/25,13:03:00,206.39,206.71,206.38,206.57,71894
2020/09/25,13:04:00,206.57,206.62,206.50,206.60,21453
2020/09/25,13:05:00,206.60,206.78,206.56,206.56,52118
2020/09/25,13:06:00,206.56,206.81,206.47,206.81,58913
2020/09/25,13:07:00,206.79,206.92,206.75,206.83,61961
2020/09/25,13:08:00,206.83,206.93,206.82,206.87,36582
2020/09/25,13:09:00,206.87,206.88,206.78,206.88,59693
2020/09/25,13:10:00,206.88,206.90,206.79,206.87,49946
2020/09/25,13:11:00,206.87,206.94,206.86,206.90,43816
2020/09/25,13:12:00,206.90,206.95,206.84,206.88,56074
2020/09/25,13:13:00,206.88,207.06,206.85,206.95,67049
2020/09/25,13:14:00,206.96,206.97,206.84,206.85,42296
2020/09/25,13:15:00,206.85,206.91,206.84,206.86,20593
2020/09/25,13:16:00,206.86,206.93,206.82,206.82,25859
2020/09/25,13:17:00,206.83,206.89,206.75,206.76,47064
2020/09/25,13:18:00,206.76,206.78,206.55,206.64,70491
2020/09/25,13:19:00,206.63,206.63,206.53,206.53,28745
2020/09/25,13:20:00,206.54,206.55,206.30,206.32,55944
2020/09/25,13:21:00,206.32,206.44,206.32,206.42,35379
2020/09/25,13:22:00,206.43,206.52,206.41,206.42,29667
2020/09/25,13:23:00,206.42,206.49,206.36,206.38,23436
2020/09/25,13:24:00,206.38,206.47,206.33,206.39,21335
2020/09/25,13:25:00,206.39,206.43,206.12,206.23,44575
2020/09/25,13:26:00,206.23,206.36,206.22,206.32,28256
2020/09/25,13:27:00,206.32,206.45,206.31,206.41,20384
2020/09/25,13:28:00,206.43,206.46,206.30,206.36,26810
2020/09/25,13:29:00,206.36,206.36,206.13,206.34,43676
2020/09/25,13:30:00,206.34,206.43,206.34,206.40,21401
2020/09/25,13:31:00,206.40,206.62,206.38,206.62,65149
2020/09/25,13:32:00,206.62,206.73,206.54,206.73,32024
2020/09/25,13:33:00,206.74,206.76,206.59,206.63,33345
2020/09/25,13:34:00,206.63,206.66,206.41,206.56,33571
2020/09/25,13:35:00,206.57,206.68,206.56,206.68,36144
2020/09/25,13:36:00,206.68,206.77,206.63,206.67,88504
2020/09/25,13:37:00,206.67,206.70,206.53,206.54,24717
2020/09/25,13:38:00,206.53,206.70,206.53,206.66,21472
2020/09/25,13:39:00,206.66,206.66,206.56,206.61,26709
2020/09/25,13:40:00,206.61,206.70,206.56,206.57,18324
2020/09/25,13:41:00,206.57,206.75,206.57,206.75,40373
2020/09/25,13:42:00,206.75,207.00,206.73,206.86,68928
2020/09/25,13:43:00,206.86,206.96,206.83,206.94,26129
2020/09/25,13:44:00,206.94,206.98,206.89,206.95,32868
2020/09/25,13:45:00,206.95,206.98,206.88,206.97,27267
2020/09/25,13:46:00,206.97,207.17,206.97,207.12,106561
2020/09/25,13:47:00,207.11,207.17,207.01,207.16,54077
2020/09/25,13:48:00,207.16,207.18,207.08,207.09,41788
2020/09/25,13:49:00,207.09,207.15,207.04,207.06,23433
2020/09/25,13:50:00,207.06,207.13,207.05,207.13,26380
2020/09/25,13:51:00,207.11,207.18,207.10,207.13,41051
2020/09/25,13:52:00,207.13,207.15,207.06,207.14,35957
2020/09/25,13:53:00,207.13,207.22,207.11,207.19,32960
2020/09/25,13:54:00,207.18,207.29,207.16,207.20,52069
2020/09/25,13:55:00,207.20,207.22,207.03,207.05,40148
2020/09/25,13:56:00,207.05,207.10,207.01,207.06,25790
2020/09/25,13:57:00,207.06,207.08,206.95,207.05,53703
2020/09/25,13:58:00,207.05,207.13,207.01,207.13,65937
2020/09/25,13:59:00,207.12,207.16,207.09,207.11,25369
2020/09/25,14:00:00,207.11,207.15,207.07,207.09,26604
2020/09/25,14:01:00,207.09,207.09,206.93,207.02,32241
2020/09/25,14:02:00,207.04,207.14,207.00,207.04,33138
2020/09/25,14:03:00,207.03,207.10,207.01,207.08,32058
2020/09/25,14:04:00,207.07,207.09,206.94,206.96,27146
2020/09/25,14:05:00,206.96,207.13,206.89,207.12,43475
2020/09/25,14:06:00,207.12,207.20,207.10,207.14,42032
2020/09/25,14:07:00,207.15,207.37,207.14,207.31,44843
2020/09/25,14:08:00,207.31,207.47,207.30,207.41,89884
2020/09/25,14:09:00,207.41,207.49,207.35,207.43,55821
2020/09/25,14:10:00,207.43,207.50,207.36,207.37,52088
2020/09/25,14:11:00,207.37,207.41,207.28,207.34,43232
2020/09/25,14:12:00,207.34,207.57,207.33,207.51,65753
2020/09/25,14:13:00,207.51,207.56,207.40,207.44,32390
2020/09/25,14:14:00,207.44,207.44,207.26,207.26,34594
2020/09/25,14:15:00,207.26,207.34,207.21,207.30,43043
2020/09/25,14:16:00,207.30,207.40,207.30,207.39,53245
2020/09/25,14:17:00,207.40,207.52,207.40,207.50,63667
2020/09/25,14:18:00,207.50,207.53,207.39,207.47,62477
2020/09/25,14:19:00,207.47,207.52,207.46,207.51,31543
2020/09/25,14:20:00,207.51,207.71,207.51,207.71,73164
2020/09/25,14:21:00,207.71,207.73,207.42,207.53,120040
2020/09/25,14:22:00,207.53,207.56,207.48,207.49,38339
2020/09/25,14:23:00,207.50,207.64,207.50,207.62,32235
2020/09/25,14:24:00,207.62,207.66,207.52,207.59,50377
2020/09/25,14:25:00,207.59,207.59,207.42,207.46,41814
2020/09/25,14:26:00,207.47,207.53,207.44,207.48,38560
2020/09/25,14:27:00,207.48,207.49,207.34,207.36,64753
2020/09/25,14:28:00,207.36,207.43,207.29,207.32,56731
2020/09/25,14:29:00,207.32,207.45,207.28,207.36,65134
2020/09/25,14:30:00,207.37,207.42,207.35,207.35,39776
2020/09/25,14:31:00,207.35,207.35,207.16,207.19,51378
2020/09/25,14:32:00,207.19,207.19,207.04,207.17,59465
2020/09/25,14:33:00,207.16,207.26,207.16,207.20,44934
2020/09/25,14:34:00,207.20,207.20,207.08,207.10,51322
2020/09/25,14:35:00,207.10,207.19,207.08,207.10,37460
2020/09/25,14:36:00,207.09,207.27,207.08,207.27,41984
2020/09/25,14:37:00,207.27,207.35,207.16,207.29,51294
2020/09/25,14:38:00,207.29,207.32,207.21,207.32,32316
2020/09/25,14:39:00,207.32,207.44,207.29,207.40,43507
2020/09/25,14:40:00,207.40,207.41,207.35,207.35,28148
2020/09/25,14:41:00,207.35,207.39,207.28,207.37,44095
2020/09/25,14:42:00,207.37,207.45,207.37,207.40,35015
2020/09/25,14:43:00,207.39,207.39,207.10,207.22,49318
2020/09/25,14:44:00,207.22,207.25,207.08,207.17,33567
2020/09/25,14:45:00,207.17,207.31,207.16,207.28,35571
2020/09/25,14:46:00,207.29,207.49,207.29,207.48,46645
2020/09/25,14:47:00,207.48,207.60,207.45,207.59,42180
2020/09/25,14:48:00,207.59,207.70,207.52,207.69,60374
2020/09/25,14:49:00,207.69,207.72,207.58,207.63,30754
2020/09/25,14:50:00,207.63,207.67,207.57,207.64,40168
2020/09/25,14:51:00,207.64,207.83,207.58,207.79,79824
2020/09/25,14:52:00,207.79,207.89,207.79,207.88,37497
2020/09/25,14:53:00,207.88,207.97,207.86,207.88,69373
2020/09/25,14:54:00,207.90,207.91,207.80,207.82,47263
2020/09/25,14:55:00,207.82,208.04,207.76,207.96,199011
2020/09/25,14:56:00,207.96,207.99,207.73,207.85,54725
2020/09/25,14:57:00,207.85,207.85,207.73,207.74,34961
2020/09/25,14:58:00,207.73,207.81,207.71,207.77,35376
2020/09/25,14:59:00,207.77,207.88,207.75,207.75,61731
2020/09/25,15:00:00,207.75,207.79,207.70,207.72,38865
2020/09/25,15:01:00,207.72,207.98,207.64,207.92,99661
2020/09/25,15:02:00,207.93,208.05,207.92,208.01,73886
2020/09/25,15:03:00,208.01,208.21,207.95,208.20,79197
2020/09/25,15:04:00,208.20,208.29,208.10,208.22,67877
2020/09/25,15:05:00,208.22,208.36,208.18,208.18,59387
2020/09/25,15:06:00,208.18,208.25,208.04,208.21,88578
2020/09/25,15:07:00,208.21,208.26,208.12,208.21,49870
2020/09/25,15:08:00,208.21,208.28,208.16,208.28,46543
2020/09/25,15:09:00,208.28,208.48,208.27,208.47,56338
2020/09/25,15:10:00,208.47,208.67,208.47,208.53,91905
2020/09/25,15:11:00,208.53,208.73,208.44,208.62,136996
2020/09/25,15:12:00,208.62,208.72,208.54,208.55,54164
2020/09/25,15:13:00,208.55,208.57,208.37,208.57,87028
2020/09/25,15:14:00,208.57,208.67,208.53,208.59,54822
2020/09/25,15:15:00,208.59,208.63,208.46,208.49,55179
2020/09/25,15:16:00,208.49,208.64,208.49,208.51,61473
2020/09/25,15:17:00,208.52,208.63,208.42,208.61,67109
2020/09/25,15:18:00,208.61,208.82,208.60,208.79,115990
2020/09/25,15:19:00,208.79,208.93,208.78,208.86,84181
2020/09/25,15:20:00,208.86,208.92,208.69,208.79,87755
2020/09/25,15:21:00,208.79,208.95,208.73,208.95,76694
2020/09/25,15:22:00,208.95,209.04,208.79,208.81,132507
2020/09/25,15:23:00,208.81,208.85,208.61,208.84,100770
2020/09/25,15:24:00,208.84,208.93,208.75,208.77,56082
2020/09/25,15:25:00,208.76,208.93,208.76,208.89,43582
2020/09/25,15:26:00,208.89,208.97,208.60,208.60,133187
2020/09/25,15:27:00,208.60,208.71,208.50,208.58,64929
2020/09/25,15:28:00,208.58,208.71,208.55,208.69,45575
2020/09/25,15:29:00,208.69,208.70,208.56,208.59,71195
2020/09/25,15:30:00,208.61,208.65,208.44,208.44,74855
2020/09/25,15:31:00,208.44,208.50,208.34,208.35,101417
2020/09/25,15:32:00,208.34,208.44,208.23,208.27,116308
2020/09/25,15:33:00,208.29,208.54,208.29,208.40,86917
2020/09/25,15:34:00,208.40,208.40,208.05,208.15,104448
2020/09/25,15:35:00,208.14,208.31,207.95,208.04,101623
2020/09/25,15:36:00,208.04,208.07,207.67,207.74,137695
2020/09/25,15:37:00,207.74,208.03,207.70,207.98,152325
2020/09/25,15:38:00,207.98,208.16,207.95,208.10,99243
2020/09/25,15:39:00,208.10,208.18,207.99,208.11,61083
2020/09/25,15:40:00,208.11,208.12,207.79,207.82,77893
2020/09/25,15:41:00,207.82,207.95,207.76,207.77,62532
2020/09/25,15:42:00,207.77,207.92,207.73,207.90,63282
2020/09/25,15:43:00,207.90,207.93,207.78,207.78,92757
2020/09/25,15:44:00,207.78,207.98,207.76,207.97,77679
2020/09/25,15:45:00,207.96,208.19,207.93,208.12,102764
2020/09/25,15:46:00,208.12,208.12,207.88,207.94,82923
2020/09/25,15:47:00,207.93,208.07,207.77,208.01,88362
2020/09/25,15:48:00,208.01,208.10,207.78,207.88,90807
2020/09/25,15:49:00,207.88,208.21,207.88,208.21,90191
2020/09/25,15:50:00,208.21,208.34,208.07,208.33,145502
2020/09/25,15:51:00,208.33,208.33,207.76,208.04,185535
2020/09/25,15:52:00,207.99,208.22,207.91,207.96,155457
2020/09/25,15:53:00,207.96,208.28,207.93,208.13,161413
2020/09/25,15:54:00,208.14,208.14,207.79,207.89,130977
2020/09/25,15:55:00,207.89,208.11,207.89,208.05,156853
2020/09/25,15:56:00,207.99,208.03,207.81,207.91,153581
2020/09/25,15:57:00,207.91,208.02,207.86,208.00,102785
2020/09/25,15:58:00,207.92,208.00,207.82,207.87,106368
2020/09/25,15:59:00,207.79,207.98,207.77,207.82,284197
2020/09/28,09:31:00,210.88,211.45,210.62,211.25,407161
2020/09/28,09:32:00,211.25,211.48,210.89,211.15,226594
2020/09/28,09:33:00,211.15,211.50,210.99,211.46,242884
2020/09/28,09:34:00,211.46,212.28,211.46,212.18,438060
2020/09/28,09:35:00,212.18,212.45,212.03,212.45,228097
2020/09/28,09:36:00,212.45,212.57,212.13,212.21,261528
2020/09/28,09:37:00,212.19,212.42,211.94,211.97,178687
2020/09/28,09:38:00,211.97,212.04,211.65,211.80,193998
2020/09/28,09:39:00,211.79,211.99,211.70,211.77,129100
2020/09/28,09:40:00,211.77,212.09,211.76,211.92,161155
2020/09/28,09:41:00,211.92,212.35,211.92,212.05,147376
2020/09/28,09:42:00,212.05,212.27,211.57,211.60,112930
2020/09/28,09:43:00,211.60,211.98,211.59,211.74,117111
2020/09/28,09:44:00,211.71,211.71,211.13,211.16,125633
2020/09/28,09:45:00,211.16,211.29,210.64,211.16,131269
2020/09/28,09:46:00,211.16,211.26,210.71,210.97,190433
2020/09/28,09:47:00,210.97,211.26,210.90,210.94,121712
2020/09/28,09:48:00,210.94,211.04,210.29,210.31,199030
2020/09/28,09:49:00,210.32,210.43,210.07,210.07,125540
2020/09/28,09:50:00,210.07,210.08,209.88,209.96,145844
2020/09/28,09:51:00,209.96,210.17,209.77,210.11,117948
2020/09/28,09:52:00,210.10,210.17,209.90,210.11,82949
2020/09/28,09:53:00,210.11,210.27,210.08,210.20,97858
2020/09/28,09:54:00,210.20,210.22,210.02,210.14,82177
2020/09/28,09:55:00,210.12,210.16,209.85,209.85,104040
2020/09/28,09:56:00,209.86,209.94,209.70,209.74,102985
2020/09/28,09:57:00,209.74,209.98,209.73,209.81,61678
2020/09/28,09:58:00,209.81,210.00,209.80,209.97,64417
2020/09/28,09:59:00,209.96,210.11,209.72,209.72,84658
2020/09/28,10:00:00,209.72,209.77,209.61,209.75,99878
2020/09/28,10:01:00,209.75,209.78,209.51,209.52,84932
2020/09/28,10:02:00,209.52,209.67,209.46,209.48,79682
2020/09/28,10:03:00,209.48,209.63,209.36,209.54,87300
2020/09/28,10:04:00,209.54,209.83,209.54,209.71,84648
2020/09/28,10:05:00,209.71,209.87,209.67,209.87,74375
2020/09/28,10:06:00,209.86,209.91,209.72,209.76,48992
2020/09/28,10:07:00,209.77,209.79,209.44,209.46,83929
2020/09/28,10:08:00,209.46,209.47,209.21,209.36,68859
2020/09/28,10:09:00,209.36,209.52,209.30,209.37,50367
2020/09/28,10:10:00,209.35,209.40,209.16,209.35,68001
2020/09/28,10:11:00,209.35,209.58,209.28,209.36,64592
2020/09/28,10:12:00,209.36,209.49,209.16,209.19,91532
2020/09/28,10:13:00,209.19,209.47,209.19,209.39,38825
2020/09/28,10:14:00,209.39,209.79,209.39,209.78,67455
2020/09/28,10:15:00,209.78,209.97,209.78,209.94,78256
2020/09/28,10:16:00,209.94,210.18,209.94,210.18,96319
2020/09/28,10:17:00,210.15,210.38,210.15,210.30,87725
2020/09/28,10:18:00,210.30,210.33,210.10,210.11,77219
2020/09/28,10:19:00,210.12,210.12,209.91,209.93,66972
2020/09/28,10:20:00,209.93,209.96,209.82,209.89,63472
2020/09/28,10:21:00,209.89,209.89,209.69,209.75,58916
2020/09/28,10:22:00,209.75,210.05,209.75,209.98,91462
2020/09/28,10:23:00,209.98,210.01,209.90,209.99,64843
2020/09/28,10:24:00,209.99,210.00,209.82,209.93,62641
2020/09/28,10:25:00,209.93,209.93,209.52,209.65,85351
2020/09/28,10:26:00,209.65,209.80,209.43,209.69,90872
2020/09/28,10:27:00,209.69,209.89,209.60,209.86,60116
2020/09/28,10:28:00,209.86,210.03,209.82,209.88,55512
2020/09/28,10:29:00,209.88,209.88,209.71,209.82,37712
2020/09/28,10:30:00,209.82,209.94,209.72,209.72,49395
2020/09/28,10:31:00,209.72,209.72,209.31,209.51,144450
2020/09/28,10:32:00,209.51,209.57,209.38,209.40,99611
2020/09/28,10:33:00,209.40,209.47,209.25,209.37,79897
2020/09/28,10:34:00,209.37,209.39,209.21,209.28,77123
2020/09/28,10:35:00,209.28,209.32,209.11,209.22,73474
2020/09/28,10:36:00,209.22,209.38,209.13,209.22,66258
2020/09/28,10:37:00,209.22,209.22,209.01,209.12,87260
2020/09/28,10:38:00,209.12,209.12,208.90,209.06,94914
2020/09/28,10:39:00,209.06,209.13,208.82,208.95,57931
2020/09/28,10:40:00,208.95,209.00,208.78,208.78,55596
2020/09/28,10:41:00,208.78,209.04,208.70,208.86,101537
2020/09/28,10:42:00,208.86,208.86,208.45,208.68,109734
2020/09/28,10:43:00,208.68,208.81,208.65,208.66,51168
2020/09/28,10:44:00,208.66,208.67,208.49,208.62,64551
2020/09/28,10:45:00,208.64,208.77,208.52,208.75,60820
2020/09/28,10:46:00,208.75,209.05,208.70,208.70,104378
2020/09/28,10:47:00,208.70,208.70,208.41,208.67,78509
2020/09/28,10:48:00,208.67,208.87,208.62,208.80,65727
2020/09/28,10:49:00,208.80,208.86,208.71,208.76,63054
2020/09/28,10:50:00,208.76,208.78,208.66,208.69,47524
2020/09/28,10:51:00,208.68,208.70,208.56,208.62,62978
2020/09/28,10:52:00,208.62,208.68,208.06,208.26,114522
2020/09/28,10:53:00,208.26,208.46,208.24,208.42,55917
2020/09/28,10:54:00,208.40,208.47,208.28,208.38,66985
2020/09/28,10:55:00,208.35,208.53,208.31,208.49,60238
2020/09/28,10:56:00,208.49,208.62,208.41,208.57,59323
2020/09/28,10:57:00,208.57,208.82,208.55,208.76,64714
2020/09/28,10:58:00,208.76,208.76,208.58,208.58,42215
2020/09/28,10:59:00,208.58,208.70,208.48,208.58,59454
2020/09/28,11:00:00,208.58,208.62,208.49,208.55,42328
2020/09/28,11:01:00,208.55,208.71,208.32,208.40,89793
2020/09/28,11:02:00,208.40,208.73,208.34,208.61,54130
2020/09/28,11:03:00,208.61,208.77,208.53,208.66,64785
2020/09/28,11:04:00,208.66,208.82,208.65,208.81,70513
2020/09/28,11:05:00,208.81,209.02,208.80,208.89,81694
2020/09/28,11:06:00,208.89,208.96,208.85,208.90,49843
2020/09/28,11:07:00,208.89,208.96,208.85,208.96,27325
2020/09/28,11:08:00,208.97,209.19,208.95,209.10,94250
2020/09/28,11:09:00,209.10,209.41,209.08,209.39,84130
2020/09/28,11:10:00,209.39,209.54,209.28,209.28,101907
2020/09/28,11:11:00,209.28,209.33,208.98,209.04,90458
2020/09/28,11:12:00,209.04,209.38,209.04,209.13,50962
2020/09/28,11:13:00,209.13,209.24,209.04,209.13,53144
2020/09/28,11:14:00,209.13,209.21,209.04,209.05,64011
2020/09/28,11:15:00,209.05,209.33,209.04,209.30,52781
2020/09/28,11:16:00,209.30,209.45,209.28,209.36,76771
2020/09/28,11:17:00,209.35,209.37,209.16,209.23,41906
2020/09/28,11:18:00,209.23,209.25,208.94,209.03,41977
2020/09/28,11:19:00,209.03,209.23,209.00,209.22,26217
2020/09/28,11:20:00,209.22,209.22,209.10,209.17,30195
2020/09/28,11:21:00,209.17,209.22,208.91,208.95,32020
2020/09/28,11:22:00,208.96,209.00,208.94,208.98,40841
2020/09/28,11:23:00,208.98,208.98,208.77,208.93,44866
2020/09/28,11:24:00,208.93,209.20,208.93,209.18,41634
2020/09/28,11:25:00,209.19,209.64,209.19,209.63,76271
2020/09/28,11:26:00,209.63,209.73,209.58,209.67,57882
2020/09/28,11:27:00,209.67,209.67,209.36,209.48,37456
2020/09/28,11:28:00,209.48,209.48,209.24,209.39,37319
2020/09/28,11:29:00,209.39,209.52,209.33,209.36,38026
2020/09/28,11:30:00,209.36,209.65,209.36,209.60,45859
2020/09/28,11:31:00,209.61,209.66,209.39,209.43,47216
2020/09/28,11:32:00,209.43,209.45,209.22,209.34,36482
2020/09/28,11:33:00,209.36,209.56,209.28,209.55,58777
2020/09/28,11:34:00,209.55,209.81,209.54,209.72,74705
2020/09/28,11:35:00,209.72,209.72,209.47,209.50,48994
2020/09/28,11:36:00,209.50,209.62,209.43,209.52,31242
2020/09/28,11:37:00,209.52,209.68,209.51,209.68,28334
2020/09/28,11:38:00,209.68,209.84,209.67,209.78,55249
2020/09/28,11:39:00,209.78,209.89,209.69,209.82,54667
2020/09/28,11:40:00,209.82,209.91,209.75,209.90,42162
2020/09/28,11:41:00,209.89,209.93,209.71,209.71,32138
2020/09/28,11:42:00,209.71,209.81,209.63,209.66,35048
2020/09/28,11:43:00,209.66,209.66,209.31,209.32,50177
2020/09/28,11:44:00,209.32,209.51,209.32,209.51,25858
2020/09/28,11:45:00,209.51,209.64,209.48,209.62,35874
2020/09/28,11:46:00,209.62,209.70,209.57,209.67,40294
2020/09/28,11:47:00,209.67,209.67,209.31,209.37,38618
2020/09/28,11:48:00,209.37,209.42,209.18,209.35,37749
2020/09/28,11:49:00,209.35,209.38,209.19,209.30,31923
2020/09/28,11:50:00,209.30,209.49,209.11,209.32,78315
2020/09/28,11:51:00,209.32,209.45,209.25,209.42,38964
2020/09/28,11:52:00,209.42,209.47,209.26,209.47,34408
2020/09/28,11:53:00,209.47,209.62,209.44,209.59,38987
2020/09/28,11:54:00,209.59,209.65,209.50,209.53,29980
2020/09/28,11:55:00,209.53,209.53,209.35,209.40,31802
2020/09/28,11:56:00,209.39,209.47,209.18,209.21,35393
2020/09/28,11:57:00,209.21,209.29,209.03,209.07,42622
2020/09/28,11:58:00,209.07,209.10,208.91,208.93,44065
2020/09/28,11:59:00,208.93,209.18,208.93,209.07,22561
2020/09/28,12:00:00,209.07,209.16,209.01,209.16,20433
2020/09/28,12:01:00,209.16,209.19,208.92,208.92,47246
2020/09/28,12:02:00,208.92,208.95,208.82,208.87,32059
2020/09/28,12:03:00,208.87,208.93,208.71,208.71,42561
2020/09/28,12:04:00,208.72,208.84,208.72,208.74,27978
2020/09/28,12:05:00,208.74,208.87,208.71,208.77,25954
2020/09/28,12:06:00,208.77,208.80,208.66,208.66,40598
2020/09/28,12:07:00,208.67,208.69,208.56,208.63,43628
2020/09/28,12:08:00,208.63,208.85,208.62,208.84,40627
2020/09/28,12:09:00,208.84,208.85,208.71,208.72,29280
2020/09/28,12:10:00,208.72,208.87,208.72,208.81,26804
2020/09/28,12:11:00,208.81,208.87,208.67,208.68,27164
2020/09/28,12:12:00,208.68,208.76,208.55,208.73,37810
2020/09/28,12:13:00,208.73,208.73,208.63,208.65,22741
2020/09/28,12:14:00,208.65,208.74,208.56,208.72,35642
2020/09/28,12:15:00,208.72,208.83,208.61,208.62,71402
2020/09/28,12:16:00,208.62,208.81,208.59,208.60,47867
2020/09/28,12:17:00,208.60,208.61,208.30,208.42,78157
2020/09/28,12:18:00,208.40,208.49,208.32,208.40,25772
2020/09/28,12:19:00,208.40,208.45,208.36,208.40,20580
2020/09/28,12:20:00,208.40,208.53,208.36,208.48,22811
2020/09/28,12:21:00,208.50,208.62,208.46,208.60,33132
2020/09/28,12:22:00,208.60,208.62,208.40,208.41,31287
2020/09/28,12:23:00,208.43,208.44,208.30,208.40,44932
2020/09/28,12:24:00,208.40,208.57,208.40,208.56,32304
2020/09/28,12:25:00,208.56,208.58,208.43,208.43,26976
2020/09/28,12:26:00,208.43,208.53,208.37,208.47,35337
2020/09/28,12:27:00,208.49,208.51,208.42,208.44,16332
2020/09/28,12:28:00,208.46,208.55,208.38,208.38,26076
2020/09/28,12:29:00,208.36,208.45,208.34,208.43,31159
2020/09/28,12:30:00,208.42,208.68,208.37,208.65,33809
2020/09/28,12:31:00,208.65,208.69,208.53,208.60,30048
2020/09/28,12:32:00,208.59,208.59,208.44,208.57,24608
2020/09/28,12:33:00,208.57,208.77,208.57,208.65,32762
2020/09/28,12:34:00,208.65,208.79,208.65,208.70,49338
2020/09/28,12:35:00,208.71,208.84,208.70,208.83,27716
2020/09/28,12:36:00,208.83,208.86,208.69,208.69,34017
2020/09/28,12:37:00,208.69,208.75,208.65,208.67,27013
2020/09/28,12:38:00,208.67,208.74,208.64,208.70,19232
2020/09/28,12:39:00,208.70,208.76,208.69,208.74,25114
2020/09/28,12:40:00,208.76,208.80,208.66,208.78,35832
2020/09/28,12:41:00,208.79,208.91,208.77,208.90,53829
2020/09/28,12:42:00,208.90,208.99,208.88,208.90,37757
2020/09/28,12:43:00,208.90,208.91,208.80,208.85,31726
2020/09/28,12:44:00,208.85,208.93,208.85,208.90,23238
2020/09/28,12:45:00,208.91,209.01,208.90,208.94,41790
2020/09/28,12:46:00,208.94,209.08,208.93,209.02,54183
2020/09/28,12:47:00,209.02,209.04,208.91,208.99,27668
2020/09/28,12:48:00,208.99,209.21,208.99,209.16,48284
2020/09/28,12:49:00,209.15,209.16,209.08,209.10,28661
2020/09/28,12:50:00,209.10,209.10,208.98,208.99,41399
2020/09/28,12:51:00,208.99,209.10,208.95,209.00,29272
2020/09/28,12:52:00,209.00,209.14,209.00,209.12,20587
2020/09/28,12:53:00,209.12,209.15,209.08,209.09,23303
2020/09/28,12:54:00,209.09,209.20,209.06,209.13,23760
2020/09/28,12:55:00,209.14,209.17,209.08,209.11,21554
2020/09/28,12:56:00,209.11,209.14,209.06,209.06,23870
2020/09/28,12:57:00,209.06,209.18,208.97,209.11,52664
2020/09/28,12:58:00,209.11,209.14,209.03,209.14,21924
2020/09/28,12:59:00,209.14,209.19,209.12,209.15,22972
2020/09/28,13:00:00,209.15,209.29,209.14,209.29,61306
2020/09/28,13:01:00,209.26,209.31,209.16,209.16,30429
2020/09/28,13:02:00,209.16,209.17,209.03,209.03,40362
2020/09/28,13:03:00,209.03,209.27,208.98,209.26,71713
2020/09/28,13:04:00,209.27,209.36,209.25,209.27,44884
2020/09/28,13:05:00,209.27,209.33,209.23,209.24,39603
2020/09/28,13:06:00,209.24,209.28,209.15,209.23,42350
2020/09/28,13:07:00,209.23,209.39,209.22,209.29,38941
2020/09/28,13:08:00,209.27,209.30,209.11,209.13,28719
2020/09/28,13:09:00,209.13,209.19,209.06,209.06,36829
2020/09/28,13:10:00,209.05,209.08,208.86,208.90,64590
2020/09/28,13:11:00,208.89,208.93,208.76,208.79,39245
2020/09/28,13:12:00,208.77,208.82,208.66,208.67,51187
2020/09/28,13:13:00,208.67,208.73,208.67,208.70,50203
2020/09/28,13:14:00,208.70,208.78,208.67,208.77,38124
2020/09/28,13:15:00,208.77,208.83,208.74,208.80,39240
2020/09/28,13:16:00,208.81,208.93,208.81,208.85,58512
2020/09/28,13:17:00,208.85,208.94,208.82,208.88,35000
2020/09/28,13:18:00,208.88,208.88,208.80,208.86,16281
2020/09/28,13:19:00,208.86,208.93,208.81,208.90,32493
2020/09/28,13:20:00,208.90,208.91,208.82,208.84,25497
2020/09/28,13:21:00,208.84,208.98,208.84,208.98,42161
2020/09/28,13:22:00,208.98,208.99,208.86,208.91,52031
2020/09/28,13:23:00,208.91,209.20,208.90,209.08,118240
2020/09/28,13:24:00,209.08,209.31,209.08,209.29,71223
2020/09/28,13:25:00,209.32,209.55,209.30,209.51,100965
2020/09/28,13:26:00,209.50,209.57,209.47,209.52,67243
2020/09/28,13:27:00,209.52,209.57,209.44,209.44,48946
2020/09/28,13:28:00,209.44,209.53,209.43,209.50,33759
2020/09/28,13:29:00,209.50,209.53,209.39,209.41,50334
2020/09/28,13:30:00,209.41,209.49,209.37,209.38,26154
2020/09/28,13:31:00,209.36,209.59,209.36,209.43,61785
2020/09/28,13:32:00,209.43,209.52,209.41,209.46,90399
2020/09/28,13:33:00,209.46,209.59,209.16,209.35,193574
2020/09/28,13:34:00,209.35,209.54,209.29,209.48,66000
2020/09/28,13:35:00,209.48,209.56,209.40,209.51,58073
2020/09/28,13:36:00,209.51,209.55,209.45,209.45,31594
2020/09/28,13:37:00,209.45,209.60,209.32,209.53,77368
2020/09/28,13:38:00,209.53,209.54,209.41,209.42,29300
2020/09/28,13:39:00,209.42,209.48,209.40,209.41,36244
2020/09/28,13:40:00,209.41,209.50,209.41,209.50,24666
2020/09/28,13:41:00,209.49,209.60,209.48,209.48,52382
2020/09/28,13:42:00,209.48,209.67,209.48,209.62,35316
2020/09/28,13:43:00,209.62,209.65,209.51,209.52,25193
2020/09/28,13:44:00,209.52,209.62,209.22,209.30,115749
2020/09/28,13:45:00,209.30,209.49,209.29,209.47,68916
2020/09/28,13:46:00,209.47,209.53,209.44,209.47,42355
2020/09/28,13:47:00,209.47,209.60,209.40,209.53,55231
2020/09/28,13:48:00,209.51,209.59,209.45,209.50,31643
2020/09/28,13:49:00,209.50,209.64,209.50,209.61,18251
2020/09/28,13:50:00,209.61,209.70,209.60,209.68,30885
2020/09/28,13:51:00,209.70,209.70,209.55,209.61,58499
2020/09/28,13:52:00,209.61,209.67,209.54,209.61,28905
2020/09/28,13:53:00,209.60,209.60,209.41,209.44,28877
2020/09/28,13:54:00,209.44,209.57,209.41,209.54,22888
2020/09/28,13:55:00,209.56,209.57,209.43,209.52,32388
2020/09/28,13:56:00,209.52,209.65,209.49,209.57,67073
2020/09/28,13:57:00,209.57,209.69,209.56,209.64,28314
2020/09/28,13:58:00,209.64,209.64,209.46,209.50,43519
2020/09/28,13:59:00,209.50,209.53,209.40,209.43,53038
2020/09/28,14:00:00,209.42,209.45,209.33,209.41,51945
2020/09/28,14:01:00,209.41,209.52,209.40,209.49,53345
2020/09/28,14:02:00,209.49,209.50,209.14,209.15,72192
2020/09/28,14:03:00,209.15,209.29,209.15,209.19,28390
2020/09/28,14:04:00,209.19,209.27,209.07,209.26,33571
2020/09/28,14:05:00,209.26,209.33,209.21,209.21,25405
2020/09/28,14:06:00,209.21,209.40,209.19,209.35,80628
2020/09/28,14:07:00,209.36,209.43,209.20,209.22,36234
2020/09/28,14:08:00,209.22,209.33,209.22,209.30,33083
2020/09/28,14:09:00,209.27,209.37,209.26,209.33,40071
2020/09/28,14:10:00,209.33,209.42,209.33,209.37,26811
2020/09/28,14:11:00,209.37,209.45,209.27,209.28,127793
2020/09/28,14:12:00,209.29,209.36,209.24,209.32,45369
2020/09/28,14:13:00,209.32,209.53,209.32,209.44,93098
2020/09/28,14:14:00,209.44,209.48,209.34,209.43,44694
2020/09/28,14:15:00,209.43,209.43,209.30,209.37,36682
2020/09/28,14:16:00,209.37,209.52,209.37,209.49,57432
2020/09/28,14:17:00,209.49,209.52,209.46,209.46,32175
2020/09/28,14:18:00,209.44,209.47,209.41,209.43,33264
2020/09/28,14:19:00,209.43,209.50,209.38,209.48,27301
2020/09/28,14:20:00,209.48,209.48,209.37,209.37,34386
2020/09/28,14:21:00,209.37,209.40,209.13,209.14,46374
2020/09/28,14:22:00,209.14,209.23,209.14,209.20,27021
2020/09/28,14:23:00,209.20,209.26,209.07,209.11,38349
2020/09/28,14:24:00,209.11,209.14,209.05,209.13,32095
2020/09/28,14:25:00,209.13,209.21,209.04,209.09,35222
2020/09/28,14:26:00,209.09,209.16,209.03,209.12,30287
2020/09/28,14:27:00,209.10,209.20,209.10,209.18,20152
2020/09/28,14:28:00,209.17,209.27,209.17,209.25,31494
2020/09/28,14:29:00,209.27,209.33,209.25,209.28,23723
2020/09/28,14:30:00,209.29,209.32,209.26,209.28,28231
2020/09/28,14:31:00,209.28,209.45,209.26,209.43,96044
2020/09/28,14:32:00,209.43,209.50,209.40,209.45,36773
2020/09/28,14:33:00,209.45,209.49,209.41,209.45,30123
2020/09/28,14:34:00,209.45,209.45,209.33,209.36,34266
2020/09/28,14:35:00,209.36,209.40,209.24,209.26,29531
2020/09/28,14:36:00,209.26,209.28,209.11,209.14,45548
2020/09/28,14:37:00,209.14,209.25,209.13,209.21,106650
2020/09/28,14:38:00,209.21,209.24,209.15,209.24,27914
2020/09/28,14:39:00,209.24,209.36,209.21,209.33,41569
2020/09/28,14:40:00,209.33,209.33,209.20,209.33,75249
2020/09/28,14:41:00,209.33,209.34,209.14,209.21,55700
2020/09/28,14:42:00,209.20,209.25,209.12,209.16,32638
2020/09/28,14:43:00,209.17,209.24,209.15,209.21,43590
2020/09/28,14:44:00,209.21,209.42,209.21,209.42,85544
2020/09/28,14:45:00,209.42,209.51,209.34,209.37,59920
2020/09/28,14:46:00,209.37,209.49,209.31,209.41,46723
2020/09/28,14:47:00,209.44,209.48,209.34,209.43,43309
2020/09/28,14:48:00,209.43,209.53,209.41,209.42,52775
2020/09/28,14:49:00,209.42,209.42,209.33,209.38,30231
2020/09/28,14:50:00,209.37,209.37,209.27,209.29,35455
2020/09/28,14:51:00,209.29,209.50,209.29,209.46,83969
2020/09/28,14:52:00,209.46,209.52,209.44,209.51,53559
2020/09/28,14:53:00,209.51,209.58,209.40,209.54,65688
2020/09/28,14:54:00,209.54,209.59,209.49,209.53,38924
2020/09/28,14:55:00,209.53,209.57,209.43,209.43,40653
2020/09/28,14:56:00,209.43,209.51,209.39,209.45,58308
2020/09/28,14:57:00,209.44,209.51,209.41,209.44,37993
2020/09/28,14:58:00,209.44,209.51,209.44,209.45,24534
2020/09/28,14:59:00,209.45,209.51,209.36,209.43,66228
2020/09/28,15:00:00,209.43,209.48,209.40,209.45,29911
2020/09/28,15:01:00,209.45,209.52,209.32,209.34,87238
2020/09/28,15:02:00,209.34,209.43,209.30,209.41,42743
2020/09/28,15:03:00,209.41,209.41,209.26,209.30,49029
2020/09/28,15:04:00,209.30,209.32,209.12,209.21,43853
2020/09/28,15:05:00,209.21,209.36,209.20,209.27,85540
2020/09/28,15:06:00,209.27,209.43,209.20,209.37,60081
2020/09/28,15:07:00,209.36,209.46,209.35,209.37,50297
2020/09/28,15:08:00,209.37,209.39,209.26,209.28,38471
2020/09/28,15:09:00,209.28,209.40,209.26,209.30,38086
2020/09/28,15:10:00,209.30,209.31,209.15,209.19,30936
2020/09/28,15:11:00,209.19,209.31,209.17,209.29,47388
2020/09/28,15:12:00,209.29,209.29,209.13,209.24,52529
2020/09/28,15:13:00,209.24,209.29,209.18,209.23,30392
2020/09/28,15:14:00,209.23,209.29,209.18,209.27,51405
2020/09/28,15:15:00,209.27,209.38,209.25,209.32,46236
2020/09/28,15:16:00,209.32,209.37,209.15,209.34,105068
2020/09/28,15:17:00,209.34,209.45,209.28,209.40,100652
2020/09/28,15:18:00,209.41,209.59,209.34,209.34,128296
2020/09/28,15:19:00,209.36,209.40,209.33,209.33,43848
2020/09/28,15:20:00,209.33,209.34,209.23,209.33,49970
2020/09/28,15:21:00,209.33,209.46,209.30,209.46,56036
2020/09/28,15:22:00,209.44,209.52,209.43,209.48,56281
2020/09/28,15:23:00,209.47,209.47,209.37,209.41,57072
2020/09/28,15:24:00,209.41,209.44,209.35,209.35,48300
2020/09/28,15:25:00,209.34,209.39,209.18,209.26,61042
2020/09/28,15:26:00,209.26,209.44,209.26,209.42,65349
2020/09/28,15:27:00,209.44,209.47,209.33,209.41,62853
2020/09/28,15:28:00,209.41,209.42,209.32,209.34,57241
2020/09/28,15:29:00,209.34,209.41,209.30,209.41,38685
2020/09/28,15:30:00,209.41,209.42,209.37,209.39,54765
2020/09/28,15:31:00,209.40,209.40,209.26,209.34,66301
2020/09/28,15:32:00,209.34,209.37,209.03,209.03,86910
2020/09/28,15:33:00,209.03,209.10,208.81,208.90,97140
2020/09/28,15:34:00,208.90,208.92,208.78,208.86,40154
2020/09/28,15:35:00,208.86,209.06,208.84,208.99,82439
2020/09/28,15:36:00,208.99,209.23,208.99,209.05,74779
2020/09/28,15:37:00,209.07,209.12,208.89,208.97,86472
2020/09/28,15:38:00,208.98,209.10,208.93,208.98,106259
2020/09/28,15:39:00,208.99,209.19,208.98,209.13,70243
2020/09/28,15:40:00,209.13,209.20,209.10,209.13,72957
2020/09/28,15:41:00,209.13,209.36,209.05,209.30,93018
2020/09/28,15:42:00,209.30,209.30,209.20,209.27,77421
2020/09/28,15:43:00,209.27,209.36,209.21,209.34,80002
2020/09/28,15:44:00,209.34,209.46,209.34,209.41,125568
2020/09/28,15:45:00,209.41,209.48,209.33,209.46,104537
2020/09/28,15:46:00,209.46,209.50,209.29,209.39,139705
2020/09/28,15:47:00,209.39,209.50,209.26,209.26,123758
2020/09/28,15:48:00,209.26,209.37,209.24,209.27,146887
2020/09/28,15:49:00,209.27,209.32,209.19,209.30,124762
2020/09/28,15:50:00,209.30,209.30,209.04,209.06,128420
2020/09/28,15:51:00,209.06,209.39,208.81,209.39,264304
2020/09/28,15:52:00,209.33,209.33,209.11,209.27,186334
2020/09/28,15:53:00,209.27,209.34,209.18,209.32,165350
2020/09/28,15:54:00,209.32,209.48,209.26,209.31,250285
2020/09/28,15:55:00,209.31,209.37,209.05,209.16,321817
2020/09/28,15:56:00,209.16,209.32,209.01,209.31,186970
2020/09/28,15:57:00,209.38,209.54,209.32,209.47,238066
2020/09/28,15:58:00,209.48,209.53,209.25,209.32,177114
2020/09/28,15:59:00,209.35,209.39,209.13,209.15,200978
2020/09/28,16:00:00,209.23,209.58,209.00,209.44,669350
2020/09/29,09:31:00,209.35,209.59,208.50,208.79,148357
2020/09/29,09:32:00,208.79,208.91,208.10,208.41,196672
2020/09/29,09:33:00,208.41,208.60,208.12,208.24,120427
2020/09/29,09:34:00,208.24,208.85,208.23,208.78,201017
2020/09/29,09:35:00,208.78,209.06,208.62,208.70,70436
2020/09/29,09:36:00,208.70,209.12,208.70,208.94,88106
2020/09/29,09:37:00,208.94,209.15,208.84,208.85,90936
2020/09/29,09:38:00,208.86,209.20,208.86,209.11,60794
2020/09/29,09:39:00,209.11,209.37,209.04,209.27,75604
2020/09/29,09:40:00,209.26,209.49,209.21,209.40,84069
2020/09/29,09:41:00,209.40,209.57,209.37,209.47,163273
2020/09/29,09:42:00,209.47,209.51,209.02,209.05,96093
2020/09/29,09:43:00,209.05,209.17,208.88,208.95,105813
2020/09/29,09:44:00,208.94,208.99,208.71,208.74,73669
2020/09/29,09:45:00,208.73,209.20,208.65,209.20,155032
2020/09/29,09:46:00,209.20,209.46,209.16,209.45,98477
2020/09/29,09:47:00,209.45,209.92,209.41,209.78,114279
2020/09/29,09:48:00,209.78,209.86,209.64,209.73,57707
2020/09/29,09:49:00,209.73,209.79,209.58,209.79,58425
2020/09/29,09:50:00,209.76,209.80,209.56,209.78,56616
2020/09/29,09:51:00,209.78,210.07,209.78,209.95,154793
2020/09/29,09:52:00,209.98,209.98,209.62,209.65,66824
2020/09/29,09:53:00,209.66,209.76,209.40,209.40,73401
2020/09/29,09:54:00,209.42,209.67,209.41,209.56,50526
2020/09/29,09:55:00,209.56,209.75,209.55,209.61,41185
2020/09/29,09:56:00,209.61,209.72,209.40,209.40,52821
2020/09/29,09:57:00,209.40,209.49,209.27,209.32,48894
2020/09/29,09:58:00,209.32,209.48,209.22,209.29,52833
2020/09/29,09:59:00,209.29,209.52,209.28,209.32,65062
2020/09/29,10:00:00,209.32,209.41,209.14,209.33,53901
2020/09/29,10:01:00,209.33,209.55,209.03,209.11,96240
2020/09/29,10:02:00,209.11,209.25,209.05,209.24,254376
2020/09/29,10:03:00,209.24,209.43,209.10,209.17,46738
2020/09/29,10:04:00,209.17,209.36,209.12,209.24,35822
2020/09/29,10:05:00,209.24,209.34,209.10,209.27,48162
2020/09/29,10:06:00,209.27,209.41,209.20,209.27,38081
2020/09/29,10:07:00,209.27,209.45,209.27,209.36,47801
2020/09/29,10:08:00,209.36,209.45,209.34,209.42,40597
2020/09/29,10:09:00,209.41,209.48,209.20,209.27,56466
2020/09/29,10:10:00,209.27,209.30,209.16,209.27,32024
2020/09/29,10:11:00,209.27,209.36,209.16,209.23,32231
2020/09/29,10:12:00,209.23,209.42,209.16,209.41,67553
2020/09/29,10:13:00,209.41,209.46,209.24,209.27,43420
2020/09/29,10:14:00,209.25,209.28,209.04,209.12,52390
2020/09/29,10:15:00,209.12,209.22,209.01,209.02,40798
2020/09/29,10:16:00,209.02,209.06,208.85,208.88,78204
2020/09/29,10:17:00,208.88,208.95,208.82,208.84,68894
2020/09/29,10:18:00,208.85,208.94,208.81,208.86,48981
2020/09/29,10:19:00,208.88,209.06,208.86,208.99,52625
2020/09/29,10:20:00,208.99,209.01,208.90,209.00,28437
2020/09/29,10:21:00,209.00,209.05,208.93,209.03,47392
2020/09/29,10:22:00,209.03,209.15,208.93,209.07,66516
2020/09/29,10:23:00,209.08,209.15,209.01,209.14,45506
2020/09/29,10:24:00,209.14,209.15,209.01,209.01,38680
2020/09/29,10:25:00,209.01,209.20,209.01,209.17,42791
2020/09/29,10:26:00,209.17,209.24,208.99,209.00,62962
2020/09/29,10:27:00,208.99,209.16,208.68,209.14,77282
2020/09/29,10:28:00,209.15,209.39,209.14,209.26,67539
2020/09/29,10:29:00,209.26,209.33,209.21,209.27,59117
2020/09/29,10:30:00,209.24,209.30,209.13,209.19,26775
2020/09/29,10:31:00,209.21,209.29,209.04,209.10,51729
2020/09/29,10:32:00,209.10,209.23,209.06,209.12,25495
2020/09/29,10:33:00,209.12,209.26,208.93,208.93,44868
2020/09/29,10:34:00,208.93,208.94,208.75,208.78,76515
2020/09/29,10:35:00,208.78,208.78,208.46,208.52,91552
2020/09/29,10:36:00,208.52,208.64,208.47,208.47,44438
2020/09/29,10:37:00,208.47,208.49,208.36,208.44,67624
2020/09/29,10:38:00,208.43,208.52,208.29,208.29,46796
2020/09/29,10:39:00,208.29,208.44,208.29,208.31,42623
2020/09/29,10:40:00,208.31,208.37,208.24,208.37,42532
2020/09/29,10:41:00,208.37,208.67,208.37,208.66,60045
2020/09/29,10:42:00,208.66,208.71,208.46,208.64,75381
2020/09/29,10:43:00,208.64,208.79,208.62,208.74,70452
2020/09/29,10:44:00,208.74,208.80,208.66,208.72,50092
2020/09/29,10:45:00,208.73,208.78,208.61,208.68,71073
2020/09/29,10:46:00,208.70,208.77,208.51,208.57,101844
2020/09/29,10:47:00,208.57,208.62,208.38,208.52,64620
2020/09/29,10:48:00,208.52,208.61,208.42,208.59,30407
2020/09/29,10:49:00,208.59,208.66,208.46,208.64,39009
2020/09/29,10:50:00,208.64,208.64,208.54,208.57,31953
2020/09/29,10:51:00,208.56,208.72,208.56,208.67,31751
2020/09/29,10:52:00,208.68,208.73,208.50,208.73,26857
2020/09/29,10:53:00,208.73,208.79,208.52,208.58,41593
2020/09/29,10:54:00,208.58,208.66,208.34,208.55,44358
2020/09/29,10:55:00,208.55,208.72,208.55,208.64,46966
2020/09/29,10:56:00,208.64,208.82,208.64,208.76,43465
2020/09/29,10:57:00,208.76,208.89,208.76,208.82,43559
2020/09/29,10:58:00,208.82,208.88,208.75,208.81,25099
2020/09/29,10:59:00,208.81,208.87,208.74,208.77,21036
2020/09/29,11:00:00,208.77,208.83,208.67,208.69,30393
2020/09/29,11:01:00,208.69,208.86,208.42,208.42,53458
2020/09/29,11:02:00,208.42,208.58,208.34,208.48,30069
2020/09/29,11:03:00,208.48,208.81,208.48,208.73,30854
2020/09/29,11:04:00,208.72,208.78,208.63,208.70,27293
2020/09/29,11:05:00,208.70,208.91,208.70,208.91,30949
2020/09/29,11:06:00,208.91,208.95,208.86,208.90,34212
2020/09/29,11:07:00,208.90,209.18,208.87,209.15,101223
2020/09/29,11:08:00,209.15,209.18,209.03,209.12,38744
2020/09/29,11:09:00,209.12,209.21,209.11,209.17,36055
2020/09/29,11:10:00,209.17,209.23,209.04,209.08,46746
2020/09/29,11:11:00,209.08,209.19,209.05,209.11,39121
2020/09/29,11:12:00,209.11,209.25,209.10,209.25,41555
2020/09/29,11:13:00,209.24,209.32,209.08,209.09,75303
2020/09/29,11:14:00,209.09,209.12,209.02,209.02,32310
2020/09/29,11:15:00,209.02,209.11,208.80,208.87,40546
2020/09/29,11:16:00,208.87,209.07,208.87,209.03,27943
2020/09/29,11:17:00,209.03,209.07,208.80,208.85,39964
2020/09/29,11:18:00,208.85,208.92,208.76,208.78,31874
2020/09/29,11:19:00,208.78,208.82,208.72,208.76,36251
2020/09/29,11:20:00,208.76,208.91,208.75,208.76,35459
2020/09/29,11:21:00,208.76,208.85,208.66,208.81,44345
2020/09/29,11:22:00,208.81,208.98,208.81,208.89,79983
2020/09/29,11:23:00,208.89,208.97,208.82,208.93,39943
2020/09/29,11:24:00,208.94,209.07,208.94,209.07,52731
2020/09/29,11:25:00,209.09,209.12,208.95,208.96,22597
2020/09/29,11:26:00,208.96,209.09,208.92,209.06,39529
2020/09/29,11:27:00,209.06,209.06,208.97,209.03,34209
2020/09/29,11:28:00,209.03,209.04,208.80,208.83,50326
2020/09/29,11:29:00,208.82,208.82,208.57,208.66,76206
2020/09/29,11:30:00,208.68,208.71,208.60,208.65,40698
2020/09/29,11:31:00,208.63,208.71,208.52,208.54,64293
2020/09/29,11:32:00,208.54,208.61,208.43,208.59,55789
2020/09/29,11:33:00,208.59,208.62,208.54,208.57,31813
2020/09/29,11:34:00,208.57,208.61,208.46,208.47,36479
2020/09/29,11:35:00,208.47,208.52,208.38,208.38,59078
2020/09/29,11:36:00,208.38,208.52,208.36,208.45,61379
2020/09/29,11:37:00,208.45,208.60,208.41,208.59,121453
2020/09/29,11:38:00,208.59,208.66,208.57,208.64,56118
2020/09/29,11:39:00,208.64,208.76,208.62,208.70,64831
2020/09/29,11:40:00,208.70,208.83,208.69,208.82,46000
2020/09/29,11:41:00,208.82,208.89,208.78,208.78,36751
2020/09/29,11:42:00,208.78,208.78,208.60,208.64,38843
2020/09/29,11:43:00,208.64,208.65,208.16,208.28,119958
2020/09/29,11:44:00,208.29,208.29,208.07,208.17,87737
2020/09/29,11:45:00,208.17,208.28,208.14,208.21,46557
2020/09/29,11:46:00,208.21,208.34,208.12,208.23,67679
2020/09/29,11:47:00,208.23,208.36,208.18,208.29,52114
2020/09/29,11:48:00,208.29,208.29,208.05,208.08,73168
2020/09/29,11:49:00,208.08,208.09,207.72,207.83,155987
2020/09/29,11:50:00,207.83,207.86,207.64,207.67,74144
2020/09/29,11:51:00,207.67,207.86,207.67,207.81,46134
2020/09/29,11:52:00,207.81,207.96,207.74,207.89,29594
2020/09/29,11:53:00,207.89,207.99,207.85,207.99,59370
2020/09/29,11:54:00,207.99,208.11,207.96,207.99,62039
2020/09/29,11:55:00,207.99,208.03,207.92,208.00,27442
2020/09/29,11:56:00,208.00,208.12,207.88,208.12,40665
2020/09/29,11:57:00,208.12,208.24,208.11,208.22,33377
2020/09/29,11:58:00,208.22,208.25,208.17,208.22,33348
2020/09/29,11:59:00,208.22,208.23,208.10,208.11,27059
2020/09/29,12:00:00,208.11,208.14,208.05,208.05,30368
2020/09/29,12:01:00,208.05,208.24,208.05,208.14,39648
2020/09/29,12:02:00,208.13,208.16,207.99,208.06,41819
2020/09/29,12:03:00,208.06,208.37,208.06,208.32,39193
2020/09/29,12:04:00,208.33,208.42,208.28,208.35,34159
2020/09/29,12:05:00,208.34,208.34,208.01,208.09,40899
2020/09/29,12:06:00,208.09,208.23,208.09,208.14,24830
2020/09/29,12:07:00,208.14,208.20,208.06,208.10,34563
2020/09/29,12:08:00,208.10,208.29,208.10,208.29,21187
2020/09/29,12:09:00,208.30,208.32,208.24,208.29,25542
2020/09/29,12:10:00,208.29,208.40,208.29,208.38,24663
2020/09/29,12:11:00,208.38,208.41,208.23,208.31,28667
2020/09/29,12:12:00,208.30,208.35,208.20,208.31,35747
2020/09/29,12:13:00,208.31,208.44,208.31,208.38,24452
2020/09/29,12:14:00,208.38,208.41,208.30,208.37,27987
2020/09/29,12:15:00,208.37,208.48,208.34,208.41,31593
2020/09/29,12:16:00,208.41,208.47,208.24,208.25,37177
2020/09/29,12:17:00,208.26,208.29,208.16,208.18,53120
2020/09/29,12:18:00,208.15,208.39,208.13,208.39,24182
2020/09/29,12:19:00,208.37,208.38,208.24,208.25,18374
2020/09/29,12:20:00,208.25,208.25,208.09,208.17,27241
2020/09/29,12:21:00,208.16,208.18,208.11,208.13,25020
2020/09/29,12:22:00,208.13,208.24,208.06,208.13,31872
2020/09/29,12:23:00,208.13,208.18,208.03,208.15,27115
2020/09/29,12:24:00,208.14,208.33,208.10,208.28,33269
2020/09/29,12:25:00,208.28,208.34,208.07,208.08,26538
2020/09/29,12:26:00,208.08,208.10,207.98,208.03,40533
2020/09/29,12:27:00,208.04,208.06,207.88,208.03,68323
2020/09/29,12:28:00,208.03,208.17,207.95,208.02,90709
2020/09/29,12:29:00,208.02,208.04,207.91,207.96,51238
2020/09/29,12:30:00,207.96,207.97,207.86,207.89,39695
2020/09/29,12:31:00,207.89,207.91,207.78,207.85,47947
2020/09/29,12:32:00,207.83,207.88,207.73,207.85,64091
2020/09/29,12:33:00,207.85,207.94,207.85,207.87,38324
2020/09/29,12:34:00,207.87,207.94,207.83,207.94,24178
2020/09/29,12:35:00,207.94,207.98,207.82,207.82,29255
2020/09/29,12:36:00,207.82,208.21,207.82,208.15,66560
2020/09/29,12:37:00,208.15,208.26,208.10,208.14,38187
2020/09/29,12:38:00,208.14,208.19,208.08,208.09,29312
2020/09/29,12:39:00,208.09,208.10,208.02,208.04,22929
2020/09/29,12:40:00,208.04,208.11,208.01,208.10,28664
2020/09/29,12:41:00,208.10,208.12,208.06,208.08,16992
2020/09/29,12:42:00,208.08,208.16,208.08,208.14,24580
2020/09/29,12:43:00,208.14,208.18,208.08,208.09,20800
2020/09/29,12:44:00,208.09,208.13,208.05,208.07,24234
2020/09/29,12:45:00,208.07,208.07,207.99,208.03,32666
2020/09/29,12:46:00,208.03,208.12,207.97,208.10,35011
2020/09/29,12:47:00,208.10,208.23,208.10,208.19,40809
2020/09/29,12:48:00,208.19,208.21,208.15,208.16,27658
2020/09/29,12:49:00,208.16,208.16,208.06,208.14,27756
2020/09/29,12:50:00,208.14,208.26,208.14,208.19,53311
2020/09/29,12:51:00,208.19,208.22,208.09,208.10,17351
2020/09/29,12:52:00,208.10,208.10,207.96,207.98,28487
2020/09/29,12:53:00,207.98,208.03,207.90,207.97,32435
2020/09/29,12:54:00,207.97,208.09,207.96,208.05,35481
2020/09/29,12:55:00,208.06,208.12,207.93,207.95,28682
2020/09/29,12:56:00,207.95,208.05,207.85,208.00,40782
2020/09/29,12:57:00,208.02,208.22,208.02,208.20,44687
2020/09/29,12:58:00,208.20,208.22,208.12,208.18,23490
2020/09/29,12:59:00,208.17,208.19,208.11,208.14,32531
2020/09/29,13:00:00,208.14,208.14,208.05,208.07,17039
2020/09/29,13:01:00,208.07,208.09,208.02,208.03,19386
2020/09/29,13:02:00,208.03,208.05,207.70,207.74,64436
2020/09/29,13:03:00,207.74,207.79,207.60,207.63,51949
2020/09/29,13:04:00,207.63,207.91,207.60,207.67,51548
2020/09/29,13:05:00,207.67,207.71,207.58,207.62,34512
2020/09/29,13:06:00,207.62,207.69,207.51,207.51,60176
2020/09/29,13:07:00,207.51,207.63,207.51,207.59,55989
2020/09/29,13:08:00,207.59,207.60,207.26,207.29,92315
2020/09/29,13:09:00,207.29,207.41,207.21,207.35,48083
2020/09/29,13:10:00,207.35,207.37,207.21,207.25,58602
2020/09/29,13:11:00,207.25,207.34,207.17,207.21,68661
2020/09/29,13:12:00,207.21,207.26,207.19,207.23,33512
2020/09/29,13:13:00,207.23,207.25,207.09,207.10,67644
2020/09/29,13:14:00,207.10,207.18,207.02,207.14,74810
2020/09/29,13:15:00,207.14,207.14,206.88,206.95,132647
2020/09/29,13:16:00,206.95,207.01,206.87,206.87,54861
2020/09/29,13:17:00,206.87,207.04,206.81,207.01,59400
2020/09/29,13:18:00,207.01,207.21,207.01,207.21,44562
2020/09/29,13:19:00,207.20,207.23,207.11,207.19,41531
2020/09/29,13:20:00,207.21,207.28,207.17,207.26,42139
2020/09/29,13:21:00,207.26,207.39,207.24,207.37,39444
2020/09/29,13:22:00,207.37,207.46,207.32,207.32,40859
2020/09/29,13:23:00,207.32,207.34,207.26,207.30,25970
2020/09/29,13:24:00,207.30,207.31,207.22,207.26,29243
2020/09/29,13:25:00,207.26,207.26,207.21,207.24,28347
2020/09/29,13:26:00,207.24,207.27,207.19,207.24,37271
2020/09/29,13:27:00,207.26,207.30,207.24,207.24,30552
2020/09/29,13:28:00,207.24,207.39,207.24,207.35,20836
2020/09/29,13:29:00,207.35,207.36,207.31,207.35,19226
2020/09/29,13:30:00,207.35,207.47,207.31,207.38,38856
2020/09/29,13:31:00,207.38,207.58,207.38,207.53,70151
2020/09/29,13:32:00,207.53,207.61,207.45,207.45,40687
2020/09/29,13:33:00,207.45,207.51,207.41,207.43,26008
2020/09/29,13:34:00,207.43,207.48,207.36,207.39,31236
2020/09/29,13:35:00,207.39,207.43,207.36,207.36,20905
2020/09/29,13:36:00,207.36,207.52,207.36,207.49,28953
2020/09/29,13:37:00,207.49,207.60,207.49,207.53,33284
2020/09/29,13:38:00,207.53,207.54,207.47,207.53,23924
2020/09/29,13:39:00,207.53,207.61,207.49,207.49,28324
2020/09/29,13:40:00,207.49,207.50,207.38,207.40,36692
2020/09/29,13:41:00,207.40,207.52,207.40,207.49,29889
2020/09/29,13:42:00,207.49,207.55,207.48,207.50,17297
2020/09/29,13:43:00,207.50,207.72,207.49,207.61,56682
2020/09/29,13:44:00,207.61,207.61,207.45,207.49,46155
2020/09/29,13:45:00,207.49,207.51,207.38,207.44,19254
2020/09/29,13:46:00,207.45,207.48,207.39,207.44,20759
2020/09/29,13:47:00,207.44,207.44,207.33,207.36,21212
2020/09/29,13:48:00,207.36,207.44,207.34,207.37,34078
2020/09/29,13:49:00,207.37,207.37,207.31,207.35,28815
2020/09/29,13:50:00,207.35,207.42,207.32,207.36,19484
2020/09/29,13:51:00,207.36,207.73,207.36,207.73,60896
2020/09/29,13:52:00,207.73,207.76,207.66,207.76,41141
2020/09/29,13:53:00,207.76,207.79,207.70,207.77,47225
2020/09/29,13:54:00,207.77,208.29,207.77,208.05,123240
2020/09/29,13:55:00,208.05,208.07,207.97,208.02,40292
2020/09/29,13:56:00,208.02,208.06,207.91,207.98,29784
2020/09/29,13:57:00,207.98,208.01,207.83,207.85,30975
2020/09/29,13:58:00,207.86,207.99,207.84,207.95,36792
2020/09/29,13:59:00,207.95,207.95,207.77,207.82,38061
2020/09/29,14:00:00,207.82,207.88,207.82,207.84,20693
2020/09/29,14:01:00,207.85,207.88,207.79,207.83,26134
2020/09/29,14:02:00,207.82,207.85,207.71,207.75,35673
2020/09/29,14:03:00,207.75,207.77,207.68,207.74,26086
2020/09/29,14:04:00,207.75,207.79,207.71,207.73,26955
2020/09/29,14:05:00,207.73,207.78,207.67,207.69,20124
2020/09/29,14:06:00,207.69,207.80,207.66,207.74,20633
2020/09/29,14:07:00,207.74,207.74,207.56,207.58,23034
2020/09/29,14:08:00,207.58,207.63,207.55,207.61,25584
2020/09/29,14:09:00,207.60,207.69,207.59,207.69,23334
2020/09/29,14:10:00,207.69,207.79,207.69,207.77,33826
2020/09/29,14:11:00,207.77,207.88,207.69,207.70,46468
2020/09/29,14:12:00,207.70,207.79,207.63,207.77,32509
2020/09/29,14:13:00,207.76,207.80,207.68,207.68,21496
2020/09/29,14:14:00,207.68,207.68,207.57,207.59,18020
2020/09/29,14:15:00,207.59,207.60,207.43,207.45,77121
2020/09/29,14:16:00,207.44,207.57,207.44,207.54,23858
2020/09/29,14:17:00,207.54,207.54,207.39,207.39,24610
2020/09/29,14:18:00,207.39,207.39,207.24,207.36,50665
2020/09/29,14:19:00,207.36,207.51,207.36,207.51,32756
2020/09/29,14:20:00,207.50,207.70,207.49,207.61,37938
2020/09/29,14:21:00,207.59,207.76,207.55,207.70,59710
2020/09/29,14:22:00,207.70,207.70,207.51,207.52,29658
2020/09/29,14:23:00,207.52,207.62,207.48,207.60,45463
2020/09/29,14:24:00,207.60,207.67,207.54,207.56,27349
2020/09/29,14:25:00,207.56,207.61,207.52,207.52,17313
2020/09/29,14:26:00,207.52,207.67,207.48,207.62,20445
2020/09/29,14:27:00,207.62,207.63,207.56,207.58,15667
2020/09/29,14:28:00,207.58,207.58,207.45,207.46,28281
2020/09/29,14:29:00,207.45,207.67,207.42,207.65,26354
2020/09/29,14:30:00,207.65,207.72,207.62,207.68,23798
2020/09/29,14:31:00,207.68,207.69,207.60,207.63,21786
2020/09/29,14:32:00,207.63,207.74,207.61,207.70,27155
2020/09/29,14:33:00,207.70,207.99,207.70,207.98,77657
2020/09/29,14:34:00,207.99,208.09,207.94,208.09,51181
2020/09/29,14:35:00,208.09,208.10,207.90,207.98,48631
2020/09/29,14:36:00,207.98,208.01,207.89,207.98,40788
2020/09/29,14:37:00,207.98,208.02,207.93,207.96,26858
2020/09/29,14:38:00,207.96,208.02,207.84,207.85,30109
2020/09/29,14:39:00,207.85,207.92,207.83,207.90,24633
2020/09/29,14:40:00,207.89,208.08,207.89,207.97,33421
2020/09/29,14:41:00,207.98,208.01,207.89,207.97,36298
2020/09/29,14:42:00,207.97,207.98,207.87,207.89,27107
2020/09/29,14:43:00,207.89,207.90,207.82,207.87,46324
2020/09/29,14:44:00,207.87,208.05,207.87,208.03,45020
2020/09/29,14:45:00,208.02,208.11,207.94,208.03,36184
2020/09/29,14:46:00,208.03,208.16,208.00,208.15,33284
2020/09/29,14:47:00,208.15,208.24,208.08,208.20,30354
2020/09/29,14:48:00,208.18,208.22,208.06,208.12,24793
2020/09/29,14:49:00,208.12,208.12,208.02,208.02,26230
2020/09/29,14:50:00,208.02,208.05,207.92,207.96,32025
2020/09/29,14:51:00,207.96,208.16,207.93,208.03,34874
2020/09/29,14:52:00,208.03,208.03,207.96,207.98,31271
2020/09/29,14:53:00,207.96,207.98,207.91,207.97,21387
2020/09/29,14:54:00,207.97,208.03,207.94,207.96,27519
2020/09/29,14:55:00,207.96,207.96,207.71,207.79,55311
2020/09/29,14:56:00,207.79,207.92,207.79,207.83,30013
2020/09/29,14:57:00,207.83,207.83,207.75,207.77,33119
2020/09/29,14:58:00,207.77,207.84,207.73,207.80,24600
2020/09/29,14:59:00,207.80,207.82,207.73,207.73,21970
2020/09/29,15:00:00,207.73,207.81,207.64,207.68,26824
2020/09/29,15:01:00,207.68,207.87,207.67,207.69,35313
2020/09/29,15:02:00,207.68,207.68,207.54,207.58,33917
2020/09/29,15:03:00,207.58,207.67,207.56,207.66,23897
2020/09/29,15:04:00,207.66,207.71,207.65,207.68,24424
2020/09/29,15:05:00,207.68,207.76,207.67,207.73,26826
2020/09/29,15:06:00,207.73,207.76,207.59,207.61,28512
2020/09/29,15:07:00,207.61,207.63,207.49,207.52,30944
2020/09/29,15:08:00,207.53,207.66,207.53,207.63,43397
2020/09/29,15:09:00,207.64,207.71,207.62,207.62,25980
2020/09/29,15:10:00,207.62,207.62,207.47,207.50,37815
2020/09/29,15:11:00,207.50,207.61,207.43,207.56,30551
2020/09/29,15:12:00,207.56,207.58,207.47,207.49,31681
2020/09/29,15:13:00,207.49,207.64,207.45,207.52,35459
2020/09/29,15:14:00,207.52,207.52,207.43,207.50,29358
2020/09/29,15:15:00,207.50,207.54,207.41,207.44,27903
2020/09/29,15:16:00,207.43,207.51,207.38,207.38,41742
2020/09/29,15:17:00,207.38,207.52,207.38,207.49,30470
2020/09/29,15:18:00,207.49,207.65,207.46,207.58,66672
2020/09/29,15:19:00,207.58,207.78,207.58,207.69,61676
2020/09/29,15:20:00,207.69,207.74,207.63,207.63,50232
2020/09/29,15:21:00,207.63,207.70,207.47,207.55,47569
2020/09/29,15:22:00,207.55,207.55,207.28,207.35,82969
2020/09/29,15:23:00,207.36,207.44,207.11,207.21,58670
2020/09/29,15:24:00,207.21,207.32,207.19,207.31,35583
2020/09/29,15:25:00,207.31,207.38,207.27,207.32,43717
2020/09/29,15:26:00,207.32,207.40,207.25,207.31,36987
2020/09/29,15:27:00,207.32,207.38,207.27,207.29,47545
2020/09/29,15:28:00,207.29,207.34,207.15,207.20,47809
2020/09/29,15:29:00,207.20,207.28,207.16,207.24,44914
2020/09/29,15:30:00,207.23,207.36,207.23,207.27,40200
2020/09/29,15:31:00,207.27,207.31,207.17,207.28,48569
2020/09/29,15:32:00,207.29,207.42,207.24,207.41,75061
2020/09/29,15:33:00,207.41,207.48,207.39,207.45,42673
2020/09/29,15:34:00,207.45,207.61,207.45,207.55,60377
2020/09/29,15:35:00,207.55,207.59,207.49,207.59,53411
2020/09/29,15:36:00,207.59,207.65,207.51,207.52,49907
2020/09/29,15:37:00,207.52,207.52,207.18,207.20,61996
2020/09/29,15:38:00,207.20,207.20,207.05,207.09,78827
2020/09/29,15:39:00,207.08,207.12,207.03,207.04,241427
2020/09/29,15:40:00,207.03,207.16,207.01,207.15,58052
2020/09/29,15:41:00,207.15,207.28,207.05,207.27,72591
2020/09/29,15:42:00,207.27,207.30,207.19,207.24,54144
2020/09/29,15:43:00,207.24,207.35,207.24,207.33,37291
2020/09/29,15:44:00,207.34,207.45,207.26,207.41,47327
2020/09/29,15:45:00,207.41,207.45,207.37,207.38,41743
2020/09/29,15:46:00,207.38,207.51,207.36,207.44,95334
2020/09/29,15:47:00,207.44,207.53,207.33,207.45,60994
2020/09/29,15:48:00,207.45,207.51,207.42,207.45,48986
2020/09/29,15:49:00,207.45,207.64,207.45,207.60,46763
2020/09/29,15:50:00,207.60,207.68,207.52,207.52,50734
2020/09/29,15:51:00,207.52,207.84,207.47,207.65,553378
2020/09/29,15:52:00,207.65,207.72,207.53,207.54,66936
2020/09/29,15:53:00,207.54,207.57,207.34,207.35,85029
2020/09/29,15:54:00,207.35,207.47,207.18,207.38,156515
2020/09/29,15:55:00,207.38,207.57,207.35,207.38,101560
2020/09/29,15:56:00,207.37,207.45,207.21,207.25,147348
2020/09/29,15:57:00,207.26,207.47,207.19,207.47,100957
2020/09/29,15:58:00,207.47,207.56,207.32,207.45,109922
2020/09/29,15:59:00,207.45,207.57,207.41,207.50,124510
2020/09/29,16:00:00,207.47,207.63,207.16,207.26,482858
2020/09/30,09:31:00,207.73,208.04,207.17,208.04,428208
2020/09/30,09:32:00,208.04,208.32,207.50,207.83,95648
2020/09/30,09:33:00,207.83,208.27,207.80,207.82,107575
2020/09/30,09:34:00,207.82,207.97,207.60,207.60,81512
2020/09/30,09:35:00,207.62,207.90,207.55,207.80,73034
2020/09/30,09:36:00,207.80,207.95,207.37,207.37,97307
2020/09/30,09:37:00,207.37,207.40,207.04,207.13,95712
2020/09/30,09:38:00,207.13,207.16,206.92,207.02,120645
2020/09/30,09:39:00,207.02,207.09,206.73,206.85,93366
2020/09/30,09:40:00,206.85,207.11,206.82,207.09,87911
2020/09/30,09:41:00,207.05,207.31,206.73,206.80,104464
2020/09/30,09:42:00,206.80,207.23,206.75,207.18,82336
2020/09/30,09:43:00,207.18,207.18,206.54,206.66,100629
2020/09/30,09:44:00,206.66,206.88,206.61,206.88,63111
2020/09/30,09:45:00,206.88,207.25,206.86,207.06,89551
2020/09/30,09:46:00,207.06,207.23,207.02,207.06,58617
2020/09/30,09:47:00,207.06,207.21,206.99,207.15,35680
2020/09/30,09:48:00,207.14,207.50,207.09,207.47,72872
2020/09/30,09:49:00,207.47,207.48,207.33,207.38,45350
2020/09/30,09:50:00,207.38,207.49,207.34,207.37,50703
2020/09/30,09:51:00,207.37,207.41,207.18,207.34,83142
2020/09/30,09:52:00,207.35,207.95,207.32,207.92,130907
2020/09/30,09:53:00,207.92,208.07,207.71,207.73,102404
2020/09/30,09:54:00,207.71,207.75,207.46,207.46,65055
2020/09/30,09:55:00,207.47,207.59,207.41,207.59,76943
2020/09/30,09:56:00,207.59,207.94,207.59,207.76,144430
2020/09/30,09:57:00,207.76,208.01,207.73,208.01,99236
2020/09/30,09:58:00,208.01,208.36,208.01,208.24,134167
2020/09/30,09:59:00,208.24,208.45,208.13,208.42,111428
2020/09/30,10:00:00,208.42,208.48,208.27,208.40,72504
2020/09/30,10:01:00,208.40,208.74,208.40,208.60,120891
2020/09/30,10:02:00,208.60,208.72,208.37,208.39,89178
2020/09/30,10:03:00,208.39,208.43,207.92,208.10,104941
2020/09/30,10:04:00,208.11,208.47,208.02,208.33,82027
2020/09/30,10:05:00,208.33,208.33,208.09,208.29,62069
2020/09/30,10:06:00,208.29,208.48,208.13,208.14,68631
2020/09/30,10:07:00,208.14,208.18,208.02,208.06,60545
2020/09/30,10:08:00,208.06,208.18,207.93,208.09,89507
2020/09/30,10:09:00,208.09,208.17,207.90,207.97,68421
2020/09/30,10:10:00,207.97,208.05,207.89,207.94,92553
2020/09/30,10:11:00,207.94,208.60,207.93,208.55,84641
2020/09/30,10:12:00,208.55,208.57,208.41,208.46,59844
2020/09/30,10:13:00,208.46,208.54,208.34,208.49,67020
2020/09/30,10:14:00,208.49,208.52,208.25,208.39,90471
2020/09/30,10:15:00,208.39,208.49,208.24,208.26,56589
2020/09/30,10:16:00,208.26,208.47,208.26,208.36,63938
2020/09/30,10:17:00,208.36,208.65,208.36,208.60,58087
2020/09/30,10:18:00,208.60,208.98,208.58,208.97,99574
2020/09/30,10:19:00,208.97,208.99,208.84,208.89,56657
2020/09/30,10:20:00,208.89,209.02,208.86,208.98,61432
2020/09/30,10:21:00,208.98,209.15,208.89,209.05,67871
2020/09/30,10:22:00,209.04,209.26,209.04,209.24,75281
2020/09/30,10:23:00,209.24,209.35,209.14,209.30,92075
2020/09/30,10:24:00,209.30,209.40,209.21,209.40,60342
2020/09/30,10:25:00,209.40,209.55,209.34,209.54,96501
2020/09/30,10:26:00,209.53,209.79,209.43,209.48,100686
2020/09/30,10:27:00,209.48,209.54,209.25,209.27,71046
2020/09/30,10:28:00,209.27,209.38,209.21,209.29,56993
2020/09/30,10:29:00,209.29,209.34,209.10,209.15,74598
2020/09/30,10:30:00,209.15,209.27,209.07,209.20,43885
2020/09/30,10:31:00,209.19,209.35,209.16,209.18,58134
2020/09/30,10:32:00,209.18,209.43,209.10,209.33,57676
2020/09/30,10:33:00,209.33,209.48,209.31,209.34,30386
2020/09/30,10:34:00,209.34,209.39,209.18,209.23,33265
2020/09/30,10:35:00,209.23,209.38,209.23,209.38,30504
2020/09/30,10:36:00,209.38,209.48,209.17,209.18,34084
2020/09/30,10:37:00,209.18,209.28,209.10,209.17,42316
2020/09/30,10:38:00,209.19,209.35,209.19,209.28,28907
2020/09/30,10:39:00,209.28,209.41,209.23,209.39,41085
2020/09/30,10:40:00,209.39,209.54,209.28,209.37,56132
2020/09/30,10:41:00,209.37,209.68,209.32,209.48,61706
2020/09/30,10:42:00,209.48,209.48,209.17,209.27,57176
2020/09/30,10:43:00,209.27,209.28,208.93,209.18,59648
2020/09/30,10:44:00,209.18,209.25,209.02,209.10,42147
2020/09/30,10:45:00,209.10,209.20,209.05,209.06,26163
2020/09/30,10:46:00,209.07,209.14,208.91,208.98,57276
2020/09/30,10:47:00,208.98,209.09,208.94,209.06,37743
2020/09/30,10:48:00,209.06,209.21,208.99,209.01,35708
2020/09/30,10:49:00,209.01,209.12,208.86,208.86,54922
2020/09/30,10:50:00,208.86,209.02,208.85,208.90,29571
2020/09/30,10:51:00,208.90,209.08,208.84,209.08,32087
2020/09/30,10:52:00,209.08,209.12,209.01,209.07,28392
2020/09/30,10:53:00,209.07,209.21,209.01,209.05,31858
2020/09/30,10:54:00,209.05,209.27,209.05,209.16,35135
2020/09/30,10:55:00,209.16,209.30,209.06,209.13,32705
2020/09/30,10:56:00,209.13,209.32,209.12,209.28,23610
2020/09/30,10:57:00,209.28,209.39,209.26,209.29,27175
2020/09/30,10:58:00,209.29,209.50,209.29,209.41,39780
2020/09/30,10:59:00,209.39,209.39,209.18,209.26,34483
2020/09/30,11:00:00,209.27,209.27,209.12,209.17,31765
2020/09/30,11:01:00,209.17,209.33,209.13,209.18,29326
2020/09/30,11:02:00,209.17,209.25,209.02,209.10,45521
2020/09/30,11:03:00,209.10,209.18,209.09,209.12,29059
2020/09/30,11:04:00,209.12,209.34,209.12,209.29,27520
2020/09/30,11:05:00,209.31,209.33,209.21,209.29,24920
2020/09/30,11:06:00,209.29,209.70,209.29,209.61,78531
2020/09/30,11:07:00,209.61,209.61,209.50,209.58,27869
2020/09/30,11:08:00,209.58,209.62,209.52,209.55,23459
2020/09/30,11:09:00,209.55,209.71,209.55,209.66,29687
2020/09/30,11:10:00,209.66,209.82,209.65,209.82,63833
2020/09/30,11:11:00,209.82,209.94,209.77,209.88,79927
2020/09/30,11:12:00,209.89,209.91,209.78,209.83,44384
2020/09/30,11:13:00,209.81,209.95,209.81,209.94,51666
2020/09/30,11:14:00,209.94,210.22,209.94,210.19,163642
2020/09/30,11:15:00,210.19,210.34,210.12,210.14,50257
2020/09/30,11:16:00,210.13,210.28,210.12,210.25,65198
2020/09/30,11:17:00,210.25,210.38,210.24,210.36,99701
2020/09/30,11:18:00,210.36,210.43,210.34,210.42,80978
2020/09/30,11:19:00,210.42,210.54,210.41,210.51,71188
2020/09/30,11:20:00,210.51,210.55,210.46,210.52,60747
2020/09/30,11:21:00,210.52,210.68,210.48,210.66,83713
2020/09/30,11:22:00,210.66,210.70,210.49,210.54,101995
2020/09/30,11:23:00,210.54,210.54,210.35,210.39,80332
2020/09/30,11:24:00,210.39,210.43,210.33,210.41,47757
2020/09/30,11:25:00,210.41,210.74,210.41,210.73,77203
2020/09/30,11:26:00,210.75,210.86,210.74,210.81,77923
2020/09/30,11:27:00,210.80,211.00,210.74,210.96,132337
2020/09/30,11:28:00,210.96,211.15,210.91,211.11,93693
2020/09/30,11:29:00,211.11,211.32,211.03,211.29,114425
2020/09/30,11:30:00,211.28,211.38,211.21,211.27,102915
2020/09/30,11:31:00,211.27,211.40,211.19,211.36,86636
2020/09/30,11:32:00,211.36,211.60,211.36,211.50,91239
2020/09/30,11:33:00,211.50,211.50,211.17,211.21,105288
2020/09/30,11:34:00,211.22,211.22,210.87,210.96,106157
2020/09/30,11:35:00,210.95,210.96,210.82,210.94,78444
2020/09/30,11:36:00,210.94,211.11,210.90,211.11,58807
2020/09/30,11:37:00,211.10,211.13,210.88,210.93,46969
2020/09/30,11:38:00,210.93,211.04,210.91,210.92,31443
2020/09/30,11:39:00,210.93,210.98,210.90,210.95,22991
2020/09/30,11:40:00,210.95,211.13,210.93,211.11,49243
2020/09/30,11:41:00,211.11,211.20,211.02,211.09,43890
2020/09/30,11:42:00,211.08,211.08,210.87,210.96,34826
2020/09/30,11:43:00,210.96,210.98,210.85,210.93,69144
2020/09/30,11:44:00,210.93,211.07,210.93,211.05,44454
2020/09/30,11:45:00,211.05,211.30,211.03,211.22,75019
2020/09/30,11:46:00,211.21,211.24,211.10,211.24,50371
2020/09/30,11:47:00,211.25,211.50,211.23,211.49,121533
2020/09/30,11:48:00,211.49,211.56,211.37,211.52,80671
2020/09/30,11:49:00,211.50,211.64,211.49,211.58,50447
2020/09/30,11:50:00,211.59,211.70,211.53,211.66,60337
2020/09/30,11:51:00,211.66,211.78,211.62,211.75,53979
2020/09/30,11:52:00,211.76,211.80,211.69,211.71,59239
2020/09/30,11:53:00,211.70,211.78,211.69,211.73,48679
2020/09/30,11:54:00,211.73,211.78,211.67,211.70,53575
2020/09/30,11:55:00,211.70,211.74,211.65,211.70,39425
2020/09/30,11:56:00,211.68,211.74,211.56,211.64,50531
2020/09/30,11:57:00,211.64,211.66,211.41,211.43,91072
2020/09/30,11:58:00,211.43,211.49,211.40,211.42,36206
2020/09/30,11:59:00,211.42,211.48,211.40,211.40,31221
2020/09/30,12:00:00,211.40,211.52,211.40,211.44,30243
2020/09/30,12:01:00,211.44,211.59,211.42,211.42,55034
2020/09/30,12:02:00,211.42,211.50,211.38,211.50,36635
2020/09/30,12:03:00,211.50,211.68,211.50,211.58,56738
2020/09/30,12:04:00,211.58,211.68,211.56,211.61,42795
2020/09/30,12:05:00,211.61,211.66,211.58,211.63,42430
2020/09/30,12:06:00,211.63,211.70,211.61,211.65,37352
2020/09/30,12:07:00,211.65,211.69,211.56,211.58,29216
2020/09/30,12:08:00,211.58,211.65,211.55,211.65,39658
2020/09/30,12:09:00,211.64,211.65,211.51,211.53,34564
2020/09/30,12:10:00,211.53,211.65,211.50,211.64,41511
2020/09/30,12:11:00,211.64,211.74,211.57,211.71,92155
2020/09/30,12:12:00,211.70,211.75,211.65,211.73,31526
2020/09/30,12:13:00,211.75,211.76,211.57,211.62,38203
2020/09/30,12:14:00,211.62,211.62,211.49,211.51,46263
2020/09/30,12:15:00,211.51,211.53,211.43,211.49,45848
2020/09/30,12:16:00,211.49,211.58,211.46,211.52,38810
2020/09/30,12:17:00,211.52,211.65,211.52,211.63,31198
2020/09/30,12:18:00,211.63,211.75,211.56,211.73,35519
2020/09/30,12:19:00,211.73,211.79,211.59,211.71,41872
2020/09/30,12:20:00,211.71,211.71,211.55,211.57,20017
2020/09/30,12:21:00,211.57,211.67,211.51,211.65,39990
2020/09/30,12:22:00,211.65,211.72,211.60,211.67,44670
2020/09/30,12:23:00,211.67,211.78,211.63,211.76,37890
2020/09/30,12:24:00,211.76,211.80,211.72,211.79,30957
2020/09/30,12:25:00,211.79,211.84,211.76,211.76,39495
2020/09/30,12:26:00,211.76,211.78,211.66,211.67,53771
2020/09/30,12:27:00,211.67,211.68,211.61,211.67,46290
2020/09/30,12:28:00,211.67,211.78,211.65,211.78,32717
2020/09/30,12:29:00,211.78,211.82,211.72,211.73,38801
2020/09/30,12:30:00,211.73,211.82,211.73,211.80,34238
2020/09/30,12:31:00,211.80,211.89,211.71,211.88,46666
2020/09/30,12:32:00,211.88,211.98,211.73,211.91,73625
2020/09/30,12:33:00,211.89,211.90,211.73,211.76,44471
2020/09/30,12:34:00,211.76,211.76,211.46,211.51,58619
2020/09/30,12:35:00,211.51,211.55,211.44,211.48,37331
2020/09/30,12:36:00,211.48,211.48,211.19,211.28,64223
2020/09/30,12:37:00,211.28,211.30,211.07,211.09,58680
2020/09/30,12:38:00,211.08,211.12,211.01,211.05,49602
2020/09/30,12:39:00,211.05,211.08,210.90,210.91,100500
2020/09/30,12:40:00,210.92,210.93,210.79,210.88,43487
2020/09/30,12:41:00,210.88,210.94,210.87,210.90,57787
2020/09/30,12:42:00,210.90,210.93,210.82,210.93,35113
2020/09/30,12:43:00,210.93,210.95,210.87,210.89,38604
2020/09/30,12:44:00,210.89,210.95,210.89,210.93,22922
2020/09/30,12:45:00,210.93,210.99,210.88,210.99,37458
2020/09/30,12:46:00,210.99,211.06,210.89,210.93,53477
2020/09/30,12:47:00,210.92,210.95,210.87,210.92,28159
2020/09/30,12:48:00,210.92,211.07,210.87,211.00,32631
2020/09/30,12:49:00,211.00,211.10,210.96,210.97,49486
2020/09/30,12:50:00,210.97,210.99,210.78,210.79,44020
2020/09/30,12:51:00,210.79,210.79,210.61,210.65,47702
2020/09/30,12:52:00,210.65,210.85,210.64,210.83,34052
2020/09/30,12:53:00,210.83,210.99,210.83,210.86,39112
2020/09/30,12:54:00,210.86,210.86,210.64,210.66,29718
2020/09/30,12:55:00,210.66,210.73,210.63,210.69,18593
2020/09/30,12:56:00,210.69,210.86,210.69,210.80,31833
2020/09/30,12:57:00,210.83,210.87,210.77,210.84,35671
2020/09/30,12:58:00,210.84,210.84,210.67,210.70,32020
2020/09/30,12:59:00,210.70,210.81,210.61,210.77,32498
2020/09/30,13:00:00,210.77,210.86,210.77,210.85,18871
2020/09/30,13:01:00,210.85,210.92,210.75,210.80,24629
2020/09/30,13:02:00,210.80,210.82,210.67,210.67,32265
2020/09/30,13:03:00,210.67,210.68,210.34,210.38,59237
2020/09/30,13:04:00,210.38,210.47,210.30,210.31,44196
2020/09/30,13:05:00,210.31,210.42,210.30,210.38,41297
2020/09/30,13:06:00,210.38,210.50,210.38,210.41,40126
2020/09/30,13:07:00,210.40,210.48,210.38,210.45,16389
2020/09/30,13:08:00,210.46,210.46,210.25,210.31,30178
2020/09/30,13:09:00,210.31,210.33,210.16,210.18,41924
2020/09/30,13:10:00,210.17,210.20,210.11,210.19,43325
2020/09/30,13:11:00,210.19,210.24,210.10,210.16,36340
2020/09/30,13:12:00,210.16,210.17,209.95,210.01,66260
2020/09/30,13:13:00,210.01,210.17,210.01,210.12,29569
2020/09/30,13:14:00,210.14,210.25,210.08,210.23,26667
2020/09/30,13:15:00,210.23,210.30,209.97,210.02,47836
2020/09/30,13:16:00,210.02,210.16,210.02,210.11,26965
2020/09/30,13:17:00,210.11,210.13,209.97,210.11,52919
2020/09/30,13:18:00,210.11,210.19,210.09,210.13,33003
2020/09/30,13:19:00,210.13,210.24,210.11,210.22,40454
2020/09/30,13:20:00,210.22,210.29,210.15,210.24,39971
2020/09/30,13:21:00,210.24,210.24,210.03,210.03,47574
2020/09/30,13:22:00,210.03,210.15,210.03,210.15,22927
2020/09/30,13:23:00,210.15,210.17,210.03,210.11,34140
2020/09/30,13:24:00,210.11,210.26,210.11,210.16,42260
2020/09/30,13:25:00,210.16,210.25,210.12,210.24,21173
2020/09/30,13:26:00,210.24,210.28,210.15,210.23,45095
2020/09/30,13:27:00,210.22,210.22,210.10,210.12,26230
2020/09/30,13:28:00,210.13,210.20,210.10,210.13,25066
2020/09/30,13:29:00,210.13,210.20,210.09,210.14,21504
2020/09/30,13:30:00,210.13,210.13,210.04,210.10,41039
2020/09/30,13:31:00,210.10,210.14,210.05,210.08,31280
2020/09/30,13:32:00,210.08,210.42,210.03,210.35,65893
2020/09/30,13:33:00,210.35,210.48,210.31,210.47,71254
2020/09/30,13:34:00,210.48,210.58,210.46,210.51,49673
2020/09/30,13:35:00,210.52,210.72,210.49,210.66,38953
2020/09/30,13:36:00,210.66,210.83,210.58,210.77,55167
2020/09/30,13:37:00,210.77,210.84,210.75,210.81,19748
2020/09/30,13:38:00,210.81,210.83,210.69,210.82,32110
2020/09/30,13:39:00,210.81,210.85,210.78,210.81,38337
2020/09/30,13:40:00,210.81,210.85,210.75,210.84,43136
2020/09/30,13:41:00,210.84,210.90,210.79,210.79,25348
2020/09/30,13:42:00,210.79,210.80,210.73,210.77,18643
2020/09/30,13:43:00,210.77,210.86,210.76,210.83,24675
2020/09/30,13:44:00,210.83,210.85,210.70,210.80,25879
2020/09/30,13:45:00,210.81,210.89,210.79,210.84,27505
2020/09/30,13:46:00,210.84,210.95,210.83,210.91,24720
2020/09/30,13:47:00,210.91,210.96,210.80,210.93,38359
2020/09/30,13:48:00,210.93,211.00,210.89,210.96,40670
2020/09/30,13:49:00,210.96,211.10,210.95,211.08,86598
2020/09/30,13:50:00,211.09,211.24,211.04,211.23,42326
2020/09/30,13:51:00,211.23,211.25,211.17,211.20,41192
2020/09/30,13:52:00,211.20,211.36,211.16,211.32,48671
2020/09/30,13:53:00,211.32,211.36,211.21,211.31,37502
2020/09/30,13:54:00,211.31,211.40,211.25,211.40,45751
2020/09/30,13:55:00,211.40,211.44,211.36,211.42,45372
2020/09/30,13:56:00,211.39,211.46,211.37,211.46,32394
2020/09/30,13:57:00,211.46,211.50,211.40,211.44,61252
2020/09/30,13:58:00,211.44,211.57,211.44,211.57,51021
2020/09/30,13:59:00,211.59,211.62,211.51,211.58,36107
2020/09/30,14:00:00,211.56,211.66,211.51,211.62,62814
2020/09/30,14:01:00,211.62,211.63,211.54,211.59,37180
2020/09/30,14:02:00,211.59,211.65,211.53,211.54,84792
2020/09/30,14:03:00,211.54,211.54,211.40,211.42,89985
2020/09/30,14:04:00,211.42,211.42,211.26,211.39,44126
2020/09/30,14:05:00,211.39,211.53,211.35,211.43,72113
2020/09/30,14:06:00,211.44,211.47,211.29,211.45,76299
2020/09/30,14:07:00,211.45,211.66,211.43,211.66,65403
2020/09/30,14:08:00,211.64,211.80,211.63,211.72,68430
2020/09/30,14:09:00,211.72,211.91,211.68,211.88,65897
2020/09/30,14:10:00,211.88,211.96,211.86,211.90,70761
2020/09/30,14:11:00,211.90,211.95,211.82,211.89,42681
2020/09/30,14:12:00,211.91,211.94,211.80,211.92,48001
2020/09/30,14:13:00,211.92,211.95,211.85,211.87,63029
2020/09/30,14:14:00,211.87,211.89,211.77,211.77,51847
2020/09/30,14:15:00,211.77,211.84,211.68,211.69,53835
2020/09/30,14:16:00,211.69,211.86,211.69,211.76,30224
2020/09/30,14:17:00,211.76,211.76,211.52,211.55,49336
2020/09/30,14:18:00,211.55,211.59,211.45,211.56,42638
2020/09/30,14:19:00,211.56,211.59,211.46,211.50,37592
2020/09/30,14:20:00,211.50,211.59,211.43,211.54,33453
2020/09/30,14:21:00,211.54,211.88,211.52,211.84,47716
2020/09/30,14:22:00,211.84,211.88,211.77,211.84,32181
2020/09/30,14:23:00,211.84,211.95,211.83,211.93,72110
2020/09/30,14:24:00,211.93,211.96,210.89,211.03,230907
2020/09/30,14:25:00,211.12,211.34,210.68,210.85,146135
2020/09/30,14:26:00,210.85,210.95,210.72,210.89,74519
2020/09/30,14:27:00,210.88,210.90,210.35,210.39,100064
2020/09/30,14:28:00,210.41,210.92,210.34,210.86,76776
2020/09/30,14:29:00,210.83,211.46,210.81,211.23,137464
2020/09/30,14:30:00,211.23,211.28,211.08,211.17,54443
2020/09/30,14:31:00,211.17,211.17,210.80,211.01,95221
2020/09/30,14:32:00,211.01,211.08,210.86,211.02,45736
2020/09/30,14:33:00,211.02,211.02,210.66,210.77,71797
2020/09/30,14:34:00,210.74,210.82,210.60,210.68,32118
2020/09/30,14:35:00,210.68,210.87,210.65,210.77,35021
2020/09/30,14:36:00,210.77,210.88,210.63,210.77,40834
2020/09/30,14:37:00,210.77,210.91,210.70,210.81,46099
2020/09/30,14:38:00,210.81,210.91,210.65,210.71,37193
2020/09/30,14:39:00,210.71,210.78,210.55,210.56,49604
2020/09/30,14:40:00,210.60,210.65,210.38,210.39,59877
2020/09/30,14:41:00,210.39,210.59,210.29,210.40,44375
2020/09/30,14:42:00,210.39,210.60,210.39,210.52,37441
2020/09/30,14:43:00,210.52,210.64,210.39,210.46,54481
2020/09/30,14:44:00,210.48,210.54,210.20,210.28,64404
2020/09/30,14:45:00,210.28,210.40,210.14,210.36,64986
2020/09/30,14:46:00,210.36,210.36,210.10,210.23,80369
2020/09/30,14:47:00,210.23,210.27,209.93,210.06,125534
2020/09/30,14:48:00,210.06,210.10,209.69,209.84,109496
2020/09/30,14:49:00,209.86,209.93,209.75,209.75,48842
2020/09/30,14:50:00,209.75,209.84,209.55,209.59,58730
2020/09/30,14:51:00,209.59,209.72,209.46,209.66,100945
2020/09/30,14:52:00,209.66,210.00,209.64,209.99,81777
2020/09/30,14:53:00,209.99,210.03,209.88,209.96,49443
2020/09/30,14:54:00,209.96,210.01,209.84,209.91,46625
2020/09/30,14:55:00,209.91,209.91,209.68,209.79,37643
2020/09/30,14:56:00,209.79,209.99,209.67,209.96,41898
2020/09/30,14:57:00,209.96,210.37,209.84,210.34,70425
2020/09/30,14:58:00,210.32,210.40,210.22,210.30,55322
2020/09/30,14:59:00,210.31,210.58,210.28,210.56,98279
2020/09/30,15:00:00,210.56,210.64,210.49,210.54,47524
2020/09/30,15:01:00,210.54,210.67,210.46,210.66,30060
2020/09/30,15:02:00,210.66,210.77,210.63,210.70,38676
2020/09/30,15:03:00,210.70,210.76,210.60,210.73,47767
2020/09/30,15:04:00,210.73,210.82,210.67,210.74,32325
2020/09/30,15:05:00,210.76,210.78,210.40,210.50,61288
2020/09/30,15:06:00,210.50,210.70,210.50,210.59,53173
2020/09/30,15:07:00,210.57,210.73,210.55,210.73,24065
2020/09/30,15:08:00,210.73,210.90,210.73,210.82,43055
2020/09/30,15:09:00,210.82,211.01,210.81,210.95,60018
2020/09/30,15:10:00,210.95,211.00,210.84,210.85,31380
2020/09/30,15:11:00,210.85,210.99,210.74,210.76,31936
2020/09/30,15:12:00,210.77,210.91,209.64,210.05,235686
2020/09/30,15:13:00,209.98,210.31,209.97,209.99,70642
2020/09/30,15:14:00,209.99,210.20,209.91,210.09,103205
2020/09/30,15:15:00,210.09,210.24,209.92,210.01,59116
2020/09/30,15:16:00,210.01,210.04,209.59,209.69,96362
2020/09/30,15:17:00,209.69,209.69,209.37,209.47,78856
2020/09/30,15:18:00,209.47,209.47,209.03,209.18,134538
2020/09/30,15:19:00,209.18,209.26,208.97,209.15,80603
2020/09/30,15:20:00,209.15,209.15,208.93,209.00,103608
2020/09/30,15:21:00,209.00,209.04,208.53,208.60,134786
2020/09/30,15:22:00,208.60,208.89,208.57,208.79,65501
2020/09/30,15:23:00,208.79,209.04,208.77,208.95,119412
2020/09/30,15:24:00,208.96,208.96,208.66,208.68,61619
2020/09/30,15:25:00,208.68,209.10,208.63,208.95,101983
2020/09/30,15:26:00,208.95,209.06,208.66,209.05,63701
2020/09/30,15:27:00,209.05,209.26,209.02,209.21,80491
2020/09/30,15:28:00,209.22,209.27,209.13,209.21,75576
2020/09/30,15:29:00,209.19,209.60,209.13,209.60,56044
2020/09/30,15:30:00,209.60,209.60,209.38,209.43,79489
2020/09/30,15:31:00,209.43,209.43,209.00,209.28,67915
2020/09/30,15:32:00,209.28,209.41,209.05,209.22,43065
2020/09/30,15:33:00,209.22,209.43,209.10,209.32,65888
2020/09/30,15:34:00,209.32,209.37,208.99,209.16,60228
2020/09/30,15:35:00,209.16,209.25,209.00,209.18,57216
2020/09/30,15:36:00,209.18,209.34,208.94,209.01,50009
2020/09/30,15:37:00,209.01,209.26,209.01,209.20,33863
2020/09/30,15:38:00,209.20,209.48,209.20,209.40,51310
2020/09/30,15:39:00,209.42,209.58,209.37,209.56,65386
2020/09/30,15:40:00,209.57,209.65,209.41,209.44,52131
2020/09/30,15:41:00,209.44,209.44,209.17,209.30,53765
2020/09/30,15:42:00,209.31,209.65,209.31,209.64,74490
2020/09/30,15:43:00,209.62,209.85,209.61,209.73,59647
2020/09/30,15:44:00,209.73,209.96,209.47,209.91,152123
2020/09/30,15:45:00,209.92,209.92,209.73,209.81,49999
2020/09/30,15:46:00,209.80,209.87,209.62,209.80,52095
2020/09/30,15:47:00,209.80,209.91,209.77,209.91,54596
2020/09/30,15:48:00,209.91,210.35,209.91,210.33,110413
2020/09/30,15:49:00,210.34,210.51,210.24,210.47,87859
2020/09/30,15:50:00,210.48,210.76,210.48,210.66,92150
2020/09/30,15:51:00,210.66,210.96,210.54,210.60,200224
2020/09/30,15:52:00,210.68,210.84,210.47,210.83,125160
2020/09/30,15:53:00,210.83,210.83,210.53,210.74,108176
2020/09/30,15:54:00,210.74,211.04,210.74,210.94,127547
2020/09/30,15:55:00,210.94,211.07,210.83,210.97,165667
2020/09/30,15:56:00,210.96,211.09,210.83,211.08,251052
2020/09/30,15:57:00,210.93,211.28,210.92,211.27,203120
2020/09/30,15:58:00,211.18,211.19,211.03,211.04,166455
2020/09/30,15:59:00,211.10,211.16,210.33,210.33,384537
2020/10/01,09:31:00,213.49,213.80,213.12,213.38,340311
2020/10/01,09:32:00,213.38,213.44,213.11,213.14,172279
2020/10/01,09:33:00,213.14,213.14,212.41,212.79,197121
2020/10/01,09:34:00,212.79,213.39,212.70,213.35,162243
2020/10/01,09:35:00,213.37,213.82,213.26,213.78,153999
2020/10/01,09:36:00,213.78,213.99,213.68,213.84,213335
2020/10/01,09:37:00,213.85,213.91,213.60,213.76,123711
2020/10/01,09:38:00,213.75,213.75,213.02,213.27,116833
2020/10/01,09:39:00,213.27,213.43,213.07,213.41,113862
2020/10/01,09:40:00,213.40,213.41,212.90,213.07,89683
2020/10/01,09:41:00,213.07,213.15,212.56,212.56,106523
2020/10/01,09:42:00,212.58,213.11,212.48,212.89,90620
2020/10/01,09:43:00,212.89,212.90,212.61,212.67,77140
2020/10/01,09:44:00,212.67,212.73,212.31,212.55,94083
2020/10/01,09:45:00,212.55,212.67,212.46,212.52,57295
2020/10/01,09:46:00,212.52,212.74,212.33,212.40,74027
2020/10/01,09:47:00,212.40,212.46,212.08,212.19,85864
2020/10/01,09:48:00,212.19,212.38,212.05,212.09,59316
2020/10/01,09:49:00,212.09,212.20,212.00,212.14,124367
2020/10/01,09:50:00,212.14,212.42,212.02,212.39,71643
2020/10/01,09:51:00,212.40,212.64,212.37,212.48,91560
2020/10/01,09:52:00,212.48,212.76,212.42,212.73,56714
2020/10/01,09:53:00,212.73,212.76,212.58,212.64,56667
2020/10/01,09:54:00,212.64,212.64,212.15,212.17,95665
2020/10/01,09:55:00,212.18,212.35,212.15,212.28,97566
2020/10/01,09:56:00,212.28,212.44,212.18,212.23,97716
2020/10/01,09:57:00,212.23,212.37,212.21,212.30,57065
2020/10/01,09:58:00,212.30,212.53,212.22,212.52,73799
2020/10/01,09:59:00,212.55,212.73,212.36,212.50,84847
2020/10/01,10:00:00,212.50,212.61,212.25,212.53,60317
2020/10/01,10:01:00,212.51,212.61,212.26,212.26,96620
2020/10/01,10:02:00,212.29,212.49,212.19,212.32,65569
2020/10/01,10:03:00,212.31,212.66,212.31,212.57,57021
2020/10/01,10:04:00,212.57,212.93,212.54,212.92,79665
2020/10/01,10:05:00,212.92,212.95,212.76,212.83,89440
2020/10/01,10:06:00,212.83,212.84,212.58,212.79,52977
2020/10/01,10:07:00,212.76,212.78,212.50,212.59,53856
2020/10/01,10:08:00,212.59,212.78,212.52,212.52,47902
2020/10/01,10:09:00,212.52,212.52,212.22,212.32,58145
2020/10/01,10:10:00,212.32,212.32,212.15,212.26,52462
2020/10/01,10:11:00,212.26,212.55,212.25,212.55,49385
2020/10/01,10:12:00,212.55,212.55,211.98,212.06,125249
2020/10/01,10:13:00,212.06,212.23,212.04,212.15,59968
2020/10/01,10:14:00,212.15,212.30,212.11,212.28,58693
2020/10/01,10:15:00,212.28,212.72,212.27,212.66,77679
2020/10/01,10:16:00,212.64,212.72,212.43,212.43,95907
2020/10/01,10:17:00,212.43,212.46,212.18,212.31,70297
2020/10/01,10:18:00,212.31,212.60,212.17,212.51,102451
2020/10/01,10:19:00,212.51,212.61,212.43,212.50,69382
2020/10/01,10:20:00,212.50,212.59,212.33,212.52,54568
2020/10/01,10:21:00,212.52,212.78,212.45,212.75,64017
2020/10/01,10:22:00,212.78,212.80,212.65,212.77,29965
2020/10/01,10:23:00,212.75,212.76,212.59,212.59,43088
2020/10/01,10:24:00,212.59,212.79,212.49,212.61,50524
2020/10/01,10:25:00,212.67,212.74,212.61,212.66,31885
2020/10/01,10:26:00,212.66,212.66,211.96,212.12,91471
2020/10/01,10:27:00,212.12,212.24,211.97,212.06,62523
2020/10/01,10:28:00,212.06,212.27,212.02,212.13,30531
2020/10/01,10:29:00,212.13,212.18,212.06,212.16,37388
2020/10/01,10:30:00,212.16,212.43,212.13,212.39,37676
2020/10/01,10:31:00,212.39,212.50,212.23,212.50,39688
2020/10/01,10:32:00,212.48,212.74,212.43,212.67,60849
2020/10/01,10:33:00,212.67,212.68,212.53,212.57,40639
2020/10/01,10:34:00,212.57,212.76,212.53,212.65,45694
2020/10/01,10:35:00,212.65,212.81,212.62,212.80,46565
2020/10/01,10:36:00,212.80,212.90,212.75,212.90,44282
2020/10/01,10:37:00,212.88,212.90,212.78,212.78,27144
2020/10/01,10:38:00,212.78,212.93,212.77,212.91,31264
2020/10/01,10:39:00,212.91,212.99,212.84,212.90,45802
2020/10/01,10:40:00,212.90,212.93,212.84,212.89,40549
2020/10/01,10:41:00,212.89,212.95,212.67,212.68,38509
2020/10/01,10:42:00,212.68,212.78,212.57,212.59,39965
2020/10/01,10:43:00,212.59,212.67,212.57,212.65,24794
2020/10/01,10:44:00,212.65,212.71,212.52,212.60,38387
2020/10/01,10:45:00,212.60,212.69,212.52,212.57,37094
2020/10/01,10:46:00,212.57,212.66,212.57,212.64,27407
2020/10/01,10:47:00,212.63,212.68,212.59,212.60,34947
2020/10/01,10:48:00,212.60,212.62,212.37,212.44,49694
2020/10/01,10:49:00,212.44,212.58,212.41,212.57,40018
2020/10/01,10:50:00,212.57,212.60,212.45,212.47,20610
2020/10/01,10:51:00,212.47,212.51,212.24,212.26,41375
2020/10/01,10:52:00,212.26,212.50,212.26,212.44,26066
2020/10/01,10:53:00,212.44,212.62,212.42,212.56,27784
2020/10/01,10:54:00,212.58,212.60,212.47,212.52,21676
2020/10/01,10:55:00,212.52,212.58,212.37,212.43,39913
2020/10/01,10:56:00,212.42,212.49,212.30,212.34,47717
2020/10/01,10:57:00,212.34,212.34,211.93,212.03,110725
2020/10/01,10:58:00,212.04,212.09,211.85,211.85,54329
2020/10/01,10:59:00,211.85,212.02,211.84,211.87,54037
2020/10/01,11:00:00,211.86,212.22,211.81,212.19,74903
2020/10/01,11:01:00,212.19,212.46,211.83,211.94,104014
2020/10/01,11:02:00,211.94,212.02,211.81,211.87,35844
2020/10/01,11:03:00,211.87,212.13,211.83,211.95,41141
2020/10/01,11:04:00,211.95,212.22,211.76,211.98,90269
2020/10/01,11:05:00,211.98,212.26,211.88,212.13,44118
2020/10/01,11:06:00,212.13,212.15,211.91,211.93,51608
2020/10/01,11:07:00,211.93,212.16,211.75,211.97,55420
2020/10/01,11:08:00,211.97,212.14,211.91,212.00,35751
2020/10/01,11:09:00,212.00,212.05,211.72,211.83,78662
2020/10/01,11:10:00,211.83,211.90,211.75,211.79,28664
2020/10/01,11:11:00,211.79,211.79,211.32,211.49,97838
2020/10/01,11:12:00,211.49,211.60,211.43,211.51,35191
2020/10/01,11:13:00,211.51,211.62,211.45,211.47,52140
2020/10/01,11:14:00,211.47,211.73,211.45,211.73,69275
2020/10/01,11:15:00,211.73,211.81,211.62,211.70,45050
2020/10/01,11:16:00,211.70,211.95,211.61,211.82,68305
2020/10/01,11:17:00,211.82,211.82,211.63,211.64,49248
2020/10/01,11:18:00,211.64,211.76,211.58,211.67,35184
2020/10/01,11:19:00,211.67,211.98,211.64,211.85,86675
2020/10/01,11:20:00,211.87,211.87,211.60,211.79,60865
2020/10/01,11:21:00,211.79,211.93,211.74,211.85,53365
2020/10/01,11:22:00,211.85,212.07,211.80,212.04,62940
2020/10/01,11:23:00,212.02,212.26,212.00,212.22,73550
2020/10/01,11:24:00,212.22,212.25,212.10,212.19,38320
2020/10/01,11:25:00,212.19,212.38,212.12,212.30,79103
2020/10/01,11:26:00,212.30,212.44,212.28,212.43,49640
2020/10/01,11:27:00,212.43,212.55,212.41,212.45,80308
2020/10/01,11:28:00,212.45,212.57,212.44,212.51,39194
2020/10/01,11:29:00,212.51,212.68,212.51,212.62,43625
2020/10/01,11:30:00,212.62,212.65,212.50,212.59,41827
2020/10/01,11:31:00,212.59,212.63,212.52,212.60,30236
2020/10/01,11:32:00,212.62,212.70,212.59,212.64,32349
2020/10/01,11:33:00,212.64,212.75,212.62,212.73,27118
2020/10/01,11:34:00,212.73,212.74,212.65,212.67,31361
2020/10/01,11:35:00,212.67,212.85,212.67,212.74,52621
2020/10/01,11:36:00,212.74,212.99,212.74,212.94,84639
2020/10/01,11:37:00,212.93,212.96,212.86,212.90,41175
2020/10/01,11:38:00,212.90,212.93,212.84,212.84,25912
2020/10/01,11:39:00,212.84,212.92,212.81,212.88,38360
2020/10/01,11:40:00,212.88,212.92,212.84,212.90,20727
2020/10/01,11:41:00,212.90,212.97,212.90,212.91,23400
2020/10/01,11:42:00,212.92,212.95,212.84,212.90,37236
2020/10/01,11:43:00,212.90,213.03,212.90,213.03,67334
2020/10/01,11:44:00,213.03,213.12,213.00,213.02,44681
2020/10/01,11:45:00,213.02,213.12,213.01,213.03,22269
2020/10/01,11:46:00,213.03,213.05,212.91,213.03,30961
2020/10/01,11:47:00,213.03,213.03,212.78,212.84,36417
2020/10/01,11:48:00,212.84,212.88,212.79,212.82,22763
2020/10/01,11:49:00,212.82,212.85,212.58,212.63,30335
2020/10/01,11:50:00,212.63,212.66,212.42,212.42,35793
2020/10/01,11:51:00,212.42,212.54,212.40,212.42,36622
2020/10/01,11:52:00,212.42,212.46,212.33,212.40,36351
2020/10/01,11:53:00,212.40,212.59,212.38,212.57,35221
2020/10/01,11:54:00,212.57,212.64,212.52,212.58,21873
2020/10/01,11:55:00,212.58,212.61,212.50,212.56,23134
2020/10/01,11:56:00,212.55,212.56,212.44,212.50,29568
2020/10/01,11:57:00,212.50,212.56,212.43,212.55,19381
2020/10/01,11:58:00,212.55,212.73,212.51,212.52,34360
2020/10/01,11:59:00,212.52,212.54,212.35,212.37,60772
2020/10/01,12:00:00,212.37,212.41,212.22,212.38,40957
2020/10/01,12:01:00,212.38,212.47,212.30,212.32,36756
2020/10/01,12:02:00,212.32,212.35,212.02,212.07,54264
2020/10/01,12:03:00,212.07,212.07,211.92,211.98,40263
2020/10/01,12:04:00,211.98,212.05,211.87,211.87,80582
2020/10/01,12:05:00,211.89,212.01,211.83,211.96,26323
2020/10/01,12:06:00,211.96,211.97,211.86,211.90,20062
2020/10/01,12:07:00,211.90,211.93,211.83,211.92,26966
2020/10/01,12:08:00,211.92,212.05,211.88,212.04,31487
2020/10/01,12:09:00,212.04,212.08,211.99,212.04,33423
2020/10/01,12:10:00,212.04,212.08,211.94,212.02,31298
2020/10/01,12:11:00,212.02,212.16,211.92,212.13,36158
2020/10/01,12:12:00,212.14,212.24,212.13,212.15,38287
2020/10/01,12:13:00,212.15,212.39,212.10,212.36,45855
2020/10/01,12:14:00,212.36,212.45,212.32,212.41,27684
2020/10/01,12:15:00,212.41,212.50,212.38,212.47,43353
2020/10/01,12:16:00,212.48,212.62,212.27,212.29,102008
2020/10/01,12:17:00,212.29,212.29,211.97,212.02,36832
2020/10/01,12:18:00,212.02,212.07,211.92,212.02,27846
2020/10/01,12:19:00,212.02,212.06,211.86,212.01,26317
2020/10/01,12:20:00,212.01,212.08,211.93,211.96,40002
2020/10/01,12:21:00,211.96,212.12,211.93,212.11,30261
2020/10/01,12:22:00,212.11,212.17,212.04,212.11,42032
2020/10/01,12:23:00,212.13,212.34,212.13,212.16,36003
2020/10/01,12:24:00,212.19,212.62,212.16,212.41,88315
2020/10/01,12:25:00,212.41,212.49,212.32,212.33,27741
2020/10/01,12:26:00,212.33,212.34,212.15,212.15,33242
2020/10/01,12:27:00,212.15,212.25,212.09,212.09,31373
2020/10/01,12:28:00,212.09,212.15,212.05,212.06,30710
2020/10/01,12:29:00,212.06,212.13,212.03,212.06,32332
2020/10/01,12:30:00,212.06,212.09,211.93,211.99,43405
2020/10/01,12:31:00,211.99,212.12,211.96,212.09,24538
2020/10/01,12:32:00,212.09,212.21,212.01,212.19,26764
2020/10/01,12:33:00,212.19,212.27,212.14,212.19,48682
2020/10/01,12:34:00,212.19,212.19,212.09,212.10,24155
2020/10/01,12:35:00,212.10,212.22,212.10,212.16,19519
2020/10/01,12:36:00,212.15,212.23,211.99,212.01,75143
2020/10/01,12:37:00,212.01,212.07,211.88,211.94,24564
2020/10/01,12:38:00,211.95,212.01,211.84,211.84,35303
2020/10/01,12:39:00,211.84,211.94,211.73,211.94,45615
2020/10/01,12:40:00,211.94,212.05,211.91,211.98,20893
2020/10/01,12:41:00,211.98,212.15,211.98,212.09,37381
2020/10/01,12:42:00,212.09,212.13,212.05,212.07,23337
2020/10/01,12:43:00,212.07,212.15,212.05,212.07,39486
2020/10/01,12:44:00,212.07,212.12,212.06,212.06,38067
2020/10/01,12:45:00,212.06,212.09,211.92,211.95,28860
2020/10/01,12:46:00,211.95,212.10,211.88,212.07,27518
2020/10/01,12:47:00,212.09,212.16,212.06,212.07,26980
2020/10/01,12:48:00,212.07,212.14,212.06,212.11,24424
2020/10/01,12:49:00,212.13,212.13,211.96,211.97,26922
2020/10/01,12:50:00,211.97,212.05,211.95,211.97,25906
2020/10/01,12:51:00,211.97,212.04,211.94,212.03,26605
2020/10/01,12:52:00,212.03,212.20,212.00,212.13,52636
2020/10/01,12:53:00,212.15,212.19,212.09,212.12,17274
2020/10/01,12:54:00,212.12,212.17,212.08,212.16,19185
2020/10/01,12:55:00,212.16,212.30,212.13,212.27,24516
2020/10/01,12:56:00,212.27,212.35,212.22,212.30,46766
2020/10/01,12:57:00,212.30,212.34,212.11,212.18,41752
2020/10/01,12:58:00,212.16,212.23,212.11,212.21,20171
2020/10/01,12:59:00,212.21,212.23,212.08,212.11,27710
2020/10/01,13:00:00,212.11,212.35,212.09,212.35,28680
2020/10/01,13:01:00,212.34,212.40,212.31,212.36,30277
2020/10/01,13:02:00,212.36,212.43,212.34,212.35,16852
2020/10/01,13:03:00,212.35,212.35,212.17,212.25,28397
2020/10/01,13:04:00,212.25,212.28,212.17,212.17,21687
2020/10/01,13:05:00,212.17,212.23,212.12,212.18,29815
2020/10/01,13:06:00,212.19,212.31,212.19,212.27,24251
2020/10/01,13:07:00,212.27,212.36,212.24,212.31,27787
2020/10/01,13:08:00,212.30,212.35,212.25,212.31,17564
2020/10/01,13:09:00,212.32,212.36,212.25,212.33,24431
2020/10/01,13:10:00,212.34,212.49,212.34,212.37,62754
2020/10/01,13:11:00,212.37,212.42,212.28,212.32,29862
2020/10/01,13:12:00,212.32,212.40,212.29,212.37,23228
2020/10/01,13:13:00,212.37,212.43,212.29,212.29,25212
2020/10/01,13:14:00,212.28,212.31,212.18,212.28,60416
2020/10/01,13:15:00,212.28,212.35,212.07,212.08,50916
2020/10/01,13:16:00,212.08,212.20,212.04,212.15,23625
2020/10/01,13:17:00,212.15,212.20,211.91,211.95,59489
2020/10/01,13:18:00,211.95,212.04,211.94,212.04,26836
2020/10/01,13:19:00,212.04,212.08,211.94,211.97,32588
2020/10/01,13:20:00,211.97,212.09,211.94,212.09,23706
2020/10/01,13:21:00,212.09,212.12,212.01,212.09,35626
2020/10/01,13:22:00,212.09,212.09,211.94,211.99,18585
2020/10/01,13:23:00,211.98,211.98,211.90,211.96,44943
2020/10/01,13:24:00,211.96,212.19,211.90,212.03,36722
2020/10/01,13:25:00,212.03,212.20,212.03,212.16,27726
2020/10/01,13:26:00,212.16,212.23,212.07,212.20,26784
2020/10/01,13:27:00,212.20,212.28,212.15,212.16,36342
2020/10/01,13:28:00,212.16,212.19,212.02,212.04,24762
2020/10/01,13:29:00,212.04,212.04,211.85,211.99,45333
2020/10/01,13:30:00,211.99,212.11,211.98,212.09,39464
2020/10/01,13:31:00,212.09,212.15,212.01,212.10,18373
2020/10/01,13:32:00,212.10,212.22,212.10,212.20,25179
2020/10/01,13:33:00,212.20,212.24,212.10,212.16,23675
2020/10/01,13:34:00,212.16,212.26,212.13,212.22,24840
2020/10/01,13:35:00,212.22,212.25,212.12,212.19,23559
2020/10/01,13:36:00,212.16,212.35,212.13,212.35,32288
2020/10/01,13:37:00,212.35,212.40,212.30,212.36,37094
2020/10/01,13:38:00,212.36,212.42,212.32,212.36,33773
2020/10/01,13:39:00,212.36,212.40,212.32,212.34,35243
2020/10/01,13:40:00,212.34,212.41,212.31,212.40,22919
2020/10/01,13:41:00,212.40,212.53,212.39,212.50,34372
2020/10/01,13:42:00,212.50,212.61,212.46,212.47,35450
2020/10/01,13:43:00,212.47,212.47,212.25,212.36,31587
2020/10/01,13:44:00,212.36,212.43,212.31,212.38,16736
2020/10/01,13:45:00,212.38,212.42,212.36,212.41,15973
2020/10/01,13:46:00,212.41,212.46,212.34,212.43,20705
2020/10/01,13:47:00,212.43,212.56,212.39,212.51,23423
2020/10/01,13:48:00,212.51,212.55,212.44,212.44,17800
2020/10/01,13:49:00,212.44,212.53,212.44,212.48,17980
2020/10/01,13:50:00,212.48,212.54,212.47,212.54,26384
2020/10/01,13:51:00,212.54,212.55,212.37,212.48,21738
2020/10/01,13:52:00,212.48,212.53,212.41,212.46,21105
2020/10/01,13:53:00,212.46,212.57,212.44,212.56,24179
2020/10/01,13:54:00,212.56,212.79,212.56,212.76,46281
2020/10/01,13:55:00,212.76,212.99,212.75,212.96,78822
2020/10/01,13:56:00,212.98,212.98,212.85,212.90,44516
2020/10/01,13:57:00,212.90,212.94,212.86,212.91,24137
2020/10/01,13:58:00,212.91,212.91,212.80,212.86,36871
2020/10/01,13:59:00,212.86,212.90,212.81,212.84,32135
2020/10/01,14:00:00,212.84,212.93,212.07,212.10,206621
2020/10/01,14:01:00,212.35,212.92,212.33,212.45,229427
2020/10/01,14:02:00,212.40,212.40,212.00,212.04,114422
2020/10/01,14:03:00,212.04,212.20,211.99,212.20,66701
2020/10/01,14:04:00,212.20,212.20,211.92,212.09,50306
2020/10/01,14:05:00,212.09,212.31,211.99,212.21,37381
2020/10/01,14:06:00,212.21,212.29,212.03,212.10,55400
2020/10/01,14:07:00,212.10,212.20,211.81,211.88,70612
2020/10/01,14:08:00,211.87,212.13,211.86,212.07,38735
2020/10/01,14:09:00,212.07,212.11,211.63,211.87,134768
2020/10/01,14:10:00,211.87,212.17,211.69,212.10,74826
2020/10/01,14:11:00,212.10,212.31,212.07,212.23,57850
2020/10/01,14:12:00,212.23,212.49,212.17,212.44,57590
2020/10/01,14:13:00,212.47,212.47,212.06,212.17,30716
2020/10/01,14:14:00,212.17,212.21,212.00,212.18,38440
2020/10/01,14:15:00,212.18,212.38,212.11,212.18,40170
2020/10/01,14:16:00,212.18,212.19,211.82,211.84,58160
2020/10/01,14:17:00,211.84,211.96,211.78,211.89,51794
2020/10/01,14:18:00,211.87,211.99,211.75,211.75,42116
2020/10/01,14:19:00,211.75,211.88,211.65,211.65,56435
2020/10/01,14:20:00,211.65,211.99,211.60,211.88,44795
2020/10/01,14:21:00,211.88,212.08,211.80,212.04,32411
2020/10/01,14:22:00,212.04,212.19,212.00,212.10,43706
2020/10/01,14:23:00,212.10,212.15,211.91,212.11,31361
2020/10/01,14:24:00,212.11,212.25,211.99,212.01,51113
2020/10/01,14:25:00,212.05,212.20,212.00,212.18,24267
2020/10/01,14:26:00,212.18,212.18,212.03,212.03,40483
2020/10/01,14:27:00,212.03,212.31,212.02,212.27,55420
2020/10/01,14:28:00,212.27,212.38,212.18,212.26,44138
2020/10/01,14:29:00,212.28,212.46,212.22,212.38,81706
2020/10/01,14:30:00,212.38,212.47,212.33,212.42,36055
2020/10/01,14:31:00,212.42,212.64,212.37,212.60,48326
2020/10/01,14:32:00,212.60,212.66,212.54,212.58,47379
2020/10/01,14:33:00,212.58,212.73,212.52,212.67,34966
2020/10/01,14:34:00,212.67,212.72,212.59,212.61,35113
2020/10/01,14:35:00,212.61,212.90,212.57,212.78,61739
2020/10/01,14:36:00,212.81,212.86,212.69,212.81,32322
2020/10/01,14:37:00,212.81,212.98,212.79,212.94,44837
2020/10/01,14:38:00,212.94,213.03,212.87,212.87,61513
2020/10/01,14:39:00,212.86,213.03,212.86,212.97,46678
2020/10/01,14:40:00,212.97,212.99,212.86,212.93,32938
2020/10/01,14:41:00,212.93,213.07,212.93,212.99,32172
2020/10/01,14:42:00,212.99,213.02,212.89,212.92,31219
2020/10/01,14:43:00,212.92,213.02,212.92,212.99,33788
2020/10/01,14:44:00,212.99,213.02,212.93,213.00,25264
2020/10/01,14:45:00,213.01,213.20,213.00,213.14,51188
2020/10/01,14:46:00,213.15,213.15,213.06,213.14,34604
2020/10/01,14:47:00,213.14,213.14,213.07,213.08,27912
2020/10/01,14:48:00,213.08,213.10,213.02,213.05,32609
2020/10/01,14:49:00,213.05,213.23,213.05,213.22,33856
2020/10/01,14:50:00,213.23,213.28,213.03,213.07,55277
2020/10/01,14:51:00,213.07,213.23,213.00,213.20,43993
2020/10/01,14:52:00,213.21,213.44,213.14,213.31,83188
2020/10/01,14:53:00,213.32,213.32,213.20,213.23,32044
2020/10/01,14:54:00,213.22,213.25,213.15,213.24,24814
2020/10/01,14:55:00,213.24,213.34,213.22,213.30,32724
2020/10/01,14:56:00,213.30,213.30,213.20,213.25,29831
2020/10/01,14:57:00,213.25,213.44,213.25,213.43,59550
2020/10/01,14:58:00,213.44,213.48,213.31,213.35,36716
2020/10/01,14:59:00,213.35,213.41,213.31,213.33,28375
2020/10/01,15:00:00,213.34,213.42,213.26,213.35,30577
2020/10/01,15:01:00,213.35,213.45,213.32,213.41,56404
2020/10/01,15:02:00,213.41,213.43,213.31,213.36,32658
2020/10/01,15:03:00,213.36,213.55,213.36,213.42,117490
2020/10/01,15:04:00,213.42,213.44,213.38,213.41,49321
2020/10/01,15:05:00,213.41,213.47,213.33,213.33,34039
2020/10/01,15:06:00,213.33,213.40,213.31,213.32,33503
2020/10/01,15:07:00,213.30,213.30,213.18,213.23,41577
2020/10/01,15:08:00,213.23,213.27,213.14,213.17,28037
2020/10/01,15:09:00,213.17,213.23,213.12,213.13,23021
2020/10/01,15:10:00,213.12,213.15,213.05,213.07,36778
2020/10/01,15:11:00,213.07,213.14,213.05,213.09,63459
2020/10/01,15:12:00,213.09,213.09,212.87,212.90,47580
2020/10/01,15:13:00,212.90,212.96,212.88,212.93,33456
2020/10/01,15:14:00,212.93,212.96,212.84,212.86,30551
2020/10/01,15:15:00,212.86,212.89,212.73,212.79,34827
2020/10/01,15:16:00,212.80,212.87,212.56,212.61,45650
2020/10/01,15:17:00,212.61,212.77,212.60,212.71,28651
2020/10/01,15:18:00,212.71,212.79,212.71,212.78,30707
2020/10/01,15:19:00,212.78,212.81,212.64,212.74,41522
2020/10/01,15:20:00,212.74,212.78,212.55,212.57,42748
2020/10/01,15:21:00,212.57,212.67,212.55,212.65,26923
2020/10/01,15:22:00,212.65,212.70,212.59,212.66,100293
2020/10/01,15:23:00,212.66,212.66,212.50,212.53,39946
2020/10/01,15:24:00,212.53,212.60,212.52,212.59,35367
2020/10/01,15:25:00,212.59,212.62,212.54,212.54,33087
2020/10/01,15:26:00,212.55,212.55,212.38,212.46,31355
2020/10/01,15:27:00,212.46,212.48,212.35,212.48,37180
2020/10/01,15:28:00,212.49,212.54,212.44,212.50,39451
2020/10/01,15:29:00,212.50,212.69,212.50,212.52,77196
2020/10/01,15:30:00,212.52,212.55,212.43,212.51,33763
2020/10/01,15:31:00,212.51,212.69,212.46,212.67,43775
2020/10/01,15:32:00,212.67,212.67,212.52,212.53,46923
2020/10/01,15:33:00,212.53,212.53,212.28,212.37,40684
2020/10/01,15:34:00,212.37,212.58,212.35,212.56,44707
2020/10/01,15:35:00,212.57,212.62,212.51,212.55,51548
2020/10/01,15:36:00,212.56,212.58,212.42,212.48,34878
2020/10/01,15:37:00,212.48,212.50,212.38,212.49,40874
2020/10/01,15:38:00,212.49,212.65,212.49,212.61,66623
2020/10/01,15:39:00,212.59,212.59,211.97,212.01,111965
2020/10/01,15:40:00,212.01,212.31,211.97,212.29,59501
2020/10/01,15:41:00,212.29,212.42,212.25,212.25,62571
2020/10/01,15:42:00,212.24,212.34,212.13,212.34,42910
2020/10/01,15:43:00,212.34,212.39,212.27,212.35,27499
2020/10/01,15:44:00,212.35,212.38,212.22,212.38,27330
2020/10/01,15:45:00,212.35,212.39,212.17,212.26,36376
2020/10/01,15:46:00,212.26,212.31,212.10,212.12,71580
2020/10/01,15:47:00,212.12,212.18,212.03,212.13,54503
2020/10/01,15:48:00,212.13,212.28,212.13,212.19,52134
2020/10/01,15:49:00,212.19,212.40,212.17,212.34,65672
2020/10/01,15:50:00,212.34,212.36,212.27,212.31,63537
2020/10/01,15:51:00,212.31,212.78,212.26,212.59,169984
2020/10/01,15:52:00,212.61,212.67,212.49,212.53,97923
2020/10/01,15:53:00,212.53,212.60,212.44,212.54,81761
2020/10/01,15:54:00,212.54,212.75,212.47,212.72,77481
2020/10/01,15:55:00,212.72,212.93,212.52,212.53,176167
2020/10/01,15:56:00,212.53,212.65,212.46,212.53,104954
2020/10/01,15:57:00,212.53,212.62,212.48,212.59,84145
2020/10/01,15:58:00,212.58,212.62,212.48,212.51,79357
2020/10/01,15:59:00,212.50,212.51,212.39,212.40,105967
2020/10/01,16:00:00,212.59,212.71,212.31,212.46,401287
2020/10/02,09:31:00,208.00,209.15,207.99,209.12,279866
2020/10/02,09:32:00,209.12,209.24,208.87,209.01,169559
2020/10/02,09:33:00,209.01,209.42,208.96,209.01,195829
2020/10/02,09:34:00,209.06,209.12,208.83,208.83,128072
2020/10/02,09:35:00,208.83,209.46,208.77,209.01,135098
2020/10/02,09:36:00,209.00,209.15,208.68,208.92,177355
2020/10/02,09:37:00,208.92,209.08,208.65,209.08,112524
2020/10/02,09:38:00,209.08,209.52,208.81,209.52,134542
2020/10/02,09:39:00,209.49,209.74,209.37,209.70,153247
2020/10/02,09:40:00,209.73,209.93,209.54,209.77,138637
2020/10/02,09:41:00,209.77,209.77,209.02,209.15,163779
2020/10/02,09:42:00,209.15,209.29,209.12,209.28,103532
2020/10/02,09:43:00,209.28,209.66,209.25,209.30,103143
2020/10/02,09:44:00,209.30,209.53,209.30,209.41,73402
2020/10/02,09:45:00,209.44,209.66,209.28,209.35,119338
2020/10/02,09:46:00,209.35,209.50,209.16,209.34,103780
2020/10/02,09:47:00,209.34,209.78,209.31,209.34,118559
2020/10/02,09:48:00,209.34,209.84,209.33,209.67,98941
2020/10/02,09:49:00,209.68,209.98,209.68,209.95,92285
2020/10/02,09:50:00,209.95,209.97,209.73,209.74,82766
2020/10/02,09:51:00,209.74,209.84,209.17,209.23,110094
2020/10/02,09:52:00,209.23,209.41,208.91,209.13,111731
2020/10/02,09:53:00,209.12,209.23,208.93,209.06,69366
2020/10/02,09:54:00,209.06,209.13,208.86,209.08,78337
2020/10/02,09:55:00,209.08,209.32,208.98,209.12,87416
2020/10/02,09:56:00,209.17,209.20,208.92,209.15,86604
2020/10/02,09:57:00,209.15,209.23,208.97,209.11,72564
2020/10/02,09:58:00,209.11,209.13,208.88,209.12,51095
2020/10/02,09:59:00,209.12,209.46,209.12,209.46,58324
2020/10/02,10:00:00,209.46,209.66,209.33,209.55,70316
2020/10/02,10:01:00,209.55,209.98,209.45,209.97,59907
2020/10/02,10:02:00,209.97,210.11,209.85,210.08,117920
2020/10/02,10:03:00,210.08,210.09,209.85,209.99,54923
2020/10/02,10:04:00,210.02,210.11,209.82,209.82,53454
2020/10/02,10:05:00,209.82,209.95,209.69,209.84,58020
2020/10/02,10:06:00,209.84,210.44,209.83,210.34,142523
2020/10/02,10:07:00,210.34,210.48,210.25,210.41,77048
2020/10/02,10:08:00,210.41,210.48,210.16,210.17,72248
2020/10/02,10:09:00,210.19,210.34,210.10,210.25,40604
2020/10/02,10:10:00,210.25,210.49,210.24,210.48,100757
2020/10/02,10:11:00,210.48,210.74,210.38,210.42,112783
2020/10/02,10:12:00,210.42,210.74,210.41,210.64,73839
2020/10/02,10:13:00,210.65,210.75,210.59,210.71,72065
2020/10/02,10:14:00,210.71,210.93,210.70,210.79,75341
2020/10/02,10:15:00,210.79,210.93,210.67,210.82,114940
2020/10/02,10:16:00,210.82,210.99,210.61,210.76,115994
2020/10/02,10:17:00,210.76,210.91,210.48,210.51,88311
2020/10/02,10:18:00,210.53,210.78,210.37,210.43,97072
2020/10/02,10:19:00,210.47,210.71,210.46,210.71,31751
2020/10/02,10:20:00,210.71,210.83,210.56,210.63,40224
2020/10/02,10:21:00,210.63,210.63,210.47,210.47,26414
2020/10/02,10:22:00,210.47,210.68,210.47,210.65,38286
2020/10/02,10:23:00,210.65,210.65,210.27,210.30,72943
2020/10/02,10:24:00,210.32,210.47,210.10,210.22,55612
2020/10/02,10:25:00,210.22,210.25,210.09,210.20,39810
2020/10/02,10:26:00,210.20,210.32,210.05,210.24,50405
2020/10/02,10:27:00,210.24,210.40,210.24,210.32,45043
2020/10/02,10:28:00,210.32,210.51,210.08,210.51,39577
2020/10/02,10:29:00,210.50,210.67,210.47,210.58,57719
2020/10/02,10:30:00,210.58,210.65,210.44,210.59,41303
2020/10/02,10:31:00,210.59,210.59,210.12,210.14,56156
2020/10/02,10:32:00,210.14,210.27,210.08,210.17,39150
2020/10/02,10:33:00,210.17,210.26,209.95,210.05,61193
2020/10/02,10:34:00,210.05,210.11,209.94,210.01,42050
2020/10/02,10:35:00,210.05,210.35,210.04,210.32,25191
2020/10/02,10:36:00,210.32,210.32,209.85,209.90,48798
2020/10/02,10:37:00,209.90,209.95,209.75,209.82,48443
2020/10/02,10:38:00,209.82,209.87,209.69,209.69,53775
2020/10/02,10:39:00,209.69,209.82,209.51,209.52,83921
2020/10/02,10:40:00,209.52,209.64,209.32,209.34,71956
2020/10/02,10:41:00,209.34,209.40,209.11,209.14,99809
2020/10/02,10:42:00,209.14,209.21,209.07,209.15,61477
2020/10/02,10:43:00,209.15,209.21,208.91,209.16,99852
2020/10/02,10:44:00,209.16,209.21,209.00,209.14,90306
2020/10/02,10:45:00,209.14,209.15,208.83,208.96,93981
2020/10/02,10:46:00,208.96,208.98,208.77,208.98,60568
2020/10/02,10:47:00,208.98,209.27,208.92,209.19,57000
2020/10/02,10:48:00,209.19,209.26,209.08,209.18,65244
2020/10/02,10:49:00,209.18,209.35,209.15,209.35,32807
2020/10/02,10:50:00,209.35,209.35,209.14,209.19,38664
2020/10/02,10:51:00,209.19,209.23,208.94,208.99,51298
2020/10/02,10:52:00,208.99,209.14,208.93,209.11,46857
2020/10/02,10:53:00,209.11,209.17,209.00,209.14,47549
2020/10/02,10:54:00,209.14,209.25,209.05,209.12,41659
2020/10/02,10:55:00,209.12,209.17,208.99,209.11,43192
2020/10/02,10:56:00,209.11,209.57,209.11,209.53,77902
2020/10/02,10:57:00,209.53,209.75,209.53,209.70,87128
2020/10/02,10:58:00,209.70,209.71,209.51,209.51,34890
2020/10/02,10:59:00,209.51,209.80,209.49,209.77,47175
2020/10/02,11:00:00,209.77,209.86,209.62,209.62,56871
2020/10/02,11:01:00,209.62,209.74,209.15,209.27,86769
2020/10/02,11:02:00,209.25,209.32,209.12,209.19,44814
2020/10/02,11:03:00,209.19,209.52,209.17,209.43,45191
2020/10/02,11:04:00,209.43,209.57,209.42,209.56,33893
2020/10/02,11:05:00,209.55,209.55,208.93,208.94,122999
2020/10/02,11:06:00,208.99,209.01,208.67,208.77,111683
2020/10/02,11:07:00,208.74,209.15,208.72,209.00,56296
2020/10/02,11:08:00,209.00,209.06,208.93,209.04,44129
2020/10/02,11:09:00,209.04,209.29,208.95,209.28,60832
2020/10/02,11:10:00,209.28,209.49,209.08,209.12,53318
2020/10/02,11:11:00,209.12,209.18,209.06,209.10,27687
2020/10/02,11:12:00,209.10,209.20,209.07,209.15,24774
2020/10/02,11:13:00,209.11,209.22,209.10,209.21,40665
2020/10/02,11:14:00,209.21,209.21,209.01,209.17,51924
2020/10/02,11:15:00,209.17,209.22,209.00,209.01,42017
2020/10/02,11:16:00,209.01,209.19,208.73,208.83,89037
2020/10/02,11:17:00,208.82,209.02,208.81,208.90,39169
2020/10/02,11:18:00,208.90,209.11,208.84,209.01,38506
2020/10/02,11:19:00,209.01,209.01,208.84,208.95,41440
2020/10/02,11:20:00,208.95,209.28,208.86,209.06,72111
2020/10/02,11:21:00,209.06,209.12,208.93,208.98,66868
2020/10/02,11:22:00,208.98,209.04,208.87,209.03,55770
2020/10/02,11:23:00,209.03,209.03,208.85,208.94,29831
2020/10/02,11:24:00,208.94,208.98,208.78,208.85,37745
2020/10/02,11:25:00,208.85,208.85,208.66,208.72,52379
2020/10/02,11:26:00,208.72,208.82,208.64,208.70,49279
2020/10/02,11:27:00,208.70,208.72,208.35,208.43,98724
2020/10/02,11:28:00,208.43,208.60,208.40,208.54,55282
2020/10/02,11:29:00,208.54,208.70,208.45,208.63,53244
2020/10/02,11:30:00,208.63,208.65,208.40,208.43,55627
2020/10/02,11:31:00,208.43,208.43,208.26,208.33,54437
2020/10/02,11:32:00,208.33,208.40,208.15,208.15,67711
2020/10/02,11:33:00,208.17,208.24,208.10,208.20,46217
2020/10/02,11:34:00,208.20,208.27,208.02,208.11,106335
2020/10/02,11:35:00,208.11,208.15,208.00,208.08,81874
2020/10/02,11:36:00,208.09,208.22,208.00,208.21,152323
2020/10/02,11:37:00,208.21,208.21,207.97,208.08,107547
2020/10/02,11:38:00,208.08,208.08,207.77,207.85,83937
2020/10/02,11:39:00,207.85,207.95,207.81,207.86,67984
2020/10/02,11:40:00,207.86,207.93,207.81,207.82,59935
2020/10/02,11:41:00,207.83,207.88,207.64,207.66,102452
2020/10/02,11:42:00,207.66,207.68,207.53,207.55,108125
2020/10/02,11:43:00,207.55,207.84,207.54,207.65,123335
2020/10/02,11:44:00,207.65,207.82,207.55,207.66,83909
2020/10/02,11:45:00,207.66,207.79,207.61,207.65,117119
2020/10/02,11:46:00,207.65,207.79,207.53,207.76,82380
2020/10/02,11:47:00,207.78,207.92,207.73,207.86,70889
2020/10/02,11:48:00,207.87,208.07,207.86,208.06,66359
2020/10/02,11:49:00,208.06,208.08,207.88,207.92,69949
2020/10/02,11:50:00,207.92,208.00,207.86,207.99,47038
2020/10/02,11:51:00,207.99,208.06,207.88,208.05,52555
2020/10/02,11:52:00,208.05,208.06,207.94,208.00,43616
2020/10/02,11:53:00,208.00,208.01,207.81,207.86,62772
2020/10/02,11:54:00,207.86,207.86,207.32,207.32,148584
2020/10/02,11:55:00,207.32,207.41,207.19,207.28,115846
2020/10/02,11:56:00,207.28,207.36,207.07,207.08,92687
2020/10/02,11:57:00,207.08,207.15,206.69,206.94,240500
2020/10/02,11:58:00,206.94,207.01,206.80,206.85,80142
2020/10/02,11:59:00,206.85,206.99,206.70,206.99,67056
2020/10/02,12:00:00,206.99,207.15,206.80,206.85,71292
2020/10/02,12:01:00,206.85,206.85,206.46,206.51,126327
2020/10/02,12:02:00,206.51,206.55,205.81,205.86,334859
2020/10/02,12:03:00,205.88,206.25,205.83,206.16,115622
2020/10/02,12:04:00,206.16,206.32,206.06,206.07,99516
2020/10/02,12:05:00,206.07,206.12,205.93,206.01,129052
2020/10/02,12:06:00,206.02,206.05,205.54,205.79,179589
2020/10/02,12:07:00,205.79,206.22,205.76,206.07,124343
2020/10/02,12:08:00,206.07,206.61,206.02,206.57,122482
2020/10/02,12:09:00,206.57,206.67,206.29,206.31,122786
2020/10/02,12:10:00,206.33,206.53,206.28,206.44,78958
2020/10/02,12:11:00,206.44,206.73,206.44,206.64,107886
2020/10/02,12:12:00,206.64,206.89,206.57,206.82,93899
2020/10/02,12:13:00,206.82,207.08,206.70,206.98,106427
2020/10/02,12:14:00,206.98,207.74,206.93,207.43,133461
2020/10/02,12:15:00,207.67,207.92,207.41,207.41,183368
2020/10/02,12:16:00,207.43,207.63,207.06,207.35,114391
2020/10/02,12:17:00,207.35,207.61,207.33,207.43,92723
2020/10/02,12:18:00,207.42,207.58,207.32,207.47,73968
2020/10/02,12:19:00,207.47,207.89,207.47,207.60,125359
2020/10/02,12:20:00,207.60,207.73,207.52,207.62,59095
2020/10/02,12:21:00,207.66,207.98,207.66,207.80,121621
2020/10/02,12:22:00,207.80,207.81,207.56,207.65,98383
2020/10/02,12:23:00,207.65,207.73,207.55,207.59,68262
2020/10/02,12:24:00,207.60,207.78,207.55,207.63,56784
2020/10/02,12:25:00,207.63,207.85,207.60,207.81,87065
2020/10/02,12:26:00,207.81,207.90,207.77,207.83,59201
2020/10/02,12:27:00,207.84,207.98,207.68,207.76,125327
2020/10/02,12:28:00,207.76,207.82,207.67,207.77,56983
2020/10/02,12:29:00,207.77,207.81,207.65,207.70,53860
2020/10/02,12:30:00,207.70,207.73,207.54,207.65,60504
2020/10/02,12:31:00,207.65,207.87,207.55,207.56,74863
2020/10/02,12:32:00,207.56,207.72,207.29,207.33,98202
2020/10/02,12:33:00,207.33,207.45,207.10,207.11,70333
2020/10/02,12:34:00,207.11,207.37,207.07,207.16,60081
2020/10/02,12:35:00,207.16,207.37,207.16,207.25,49193
2020/10/02,12:36:00,207.25,207.36,207.10,207.27,65751
2020/10/02,12:37:00,207.27,207.39,207.20,207.34,34696
2020/10/02,12:38:00,207.34,207.61,207.33,207.61,54160
2020/10/02,12:39:00,207.61,207.86,207.61,207.85,74491
2020/10/02,12:40:00,207.85,207.93,207.70,207.91,67105
2020/10/02,12:41:00,207.91,207.94,207.80,207.92,86741
2020/10/02,12:42:00,207.92,207.94,207.83,207.84,44314
2020/10/02,12:43:00,207.84,207.93,207.61,207.75,74937
2020/10/02,12:44:00,207.76,207.85,207.73,207.81,33155
2020/10/02,12:45:00,207.81,207.87,207.73,207.87,33000
2020/10/02,12:46:00,207.87,207.91,207.71,207.80,37755
2020/10/02,12:47:00,207.80,207.86,207.62,207.69,52006
2020/10/02,12:48:00,207.69,207.85,207.69,207.76,28736
2020/10/02,12:49:00,207.76,207.83,207.69,207.72,31739
2020/10/02,12:50:00,207.72,207.81,207.68,207.68,31415
2020/10/02,12:51:00,207.69,207.77,207.36,207.54,78358
2020/10/02,12:52:00,207.54,207.73,207.54,207.58,33016
2020/10/02,12:53:00,207.58,207.84,207.57,207.82,48635
2020/10/02,12:54:00,207.82,207.83,207.69,207.80,34473
2020/10/02,12:55:00,207.77,207.92,207.76,207.85,47653
2020/10/02,12:56:00,207.85,207.87,207.74,207.79,30615
2020/10/02,12:57:00,207.79,207.97,207.73,207.96,40704
2020/10/02,12:58:00,207.96,208.02,207.85,207.89,49833
2020/10/02,12:59:00,207.88,207.89,207.39,207.41,56371
2020/10/02,13:00:00,207.42,207.50,207.37,207.42,29866
2020/10/02,13:01:00,207.42,207.55,207.40,207.53,29992
2020/10/02,13:02:00,207.53,207.53,207.10,207.15,63301
2020/10/02,13:03:00,207.16,207.24,207.10,207.17,32336
2020/10/02,13:04:00,207.17,207.22,207.02,207.15,61236
2020/10/02,13:05:00,207.15,207.21,207.01,207.06,45154
2020/10/02,13:06:00,207.06,207.07,206.60,206.70,146292
2020/10/02,13:07:00,206.70,206.73,206.51,206.66,48192
2020/10/02,13:08:00,206.70,206.88,206.70,206.80,48249
2020/10/02,13:09:00,206.83,206.94,206.74,206.93,48100
2020/10/02,13:10:00,206.93,206.95,206.79,206.89,33504
2020/10/02,13:11:00,206.89,207.17,206.82,207.15,50887
2020/10/02,13:12:00,207.16,207.20,207.01,207.06,66238
2020/10/02,13:13:00,207.06,207.06,206.50,206.55,104289
2020/10/02,13:14:00,206.55,206.69,206.47,206.64,57039
2020/10/02,13:15:00,206.64,206.85,206.64,206.74,33635
2020/10/02,13:16:00,206.74,206.85,206.54,206.72,73680
2020/10/02,13:17:00,206.72,206.81,206.62,206.79,33543
2020/10/02,13:18:00,206.79,206.88,206.73,206.75,43008
2020/10/02,13:19:00,206.75,206.75,206.52,206.72,73472
2020/10/02,13:20:00,206.72,207.05,206.72,207.01,102190
2020/10/02,13:21:00,207.01,207.16,206.86,207.15,54131
2020/10/02,13:22:00,207.15,207.22,207.08,207.14,44220
2020/10/02,13:23:00,207.14,207.14,207.01,207.12,32808
2020/10/02,13:24:00,207.12,207.28,207.05,207.22,65804
2020/10/02,13:25:00,207.26,207.55,207.26,207.48,75802
2020/10/02,13:26:00,207.48,207.49,207.33,207.35,44173
2020/10/02,13:27:00,207.35,207.46,207.24,207.44,31299
2020/10/02,13:28:00,207.44,207.51,207.42,207.51,31415
2020/10/02,13:29:00,207.51,207.51,207.23,207.44,56614
2020/10/02,13:30:00,207.44,207.59,207.44,207.57,36513
2020/10/02,13:31:00,207.57,207.66,207.39,207.66,74158
2020/10/02,13:32:00,207.66,207.75,207.61,207.69,31596
2020/10/02,13:33:00,207.69,207.70,207.44,207.57,85554
2020/10/02,13:34:00,207.58,207.60,207.19,207.22,63105
2020/10/02,13:35:00,207.22,207.28,206.95,207.00,59907
2020/10/02,13:36:00,207.00,207.34,207.00,207.31,43580
2020/10/02,13:37:00,207.31,207.42,207.31,207.42,33116
2020/10/02,13:38:00,207.42,207.59,207.42,207.55,25862
2020/10/02,13:39:00,207.55,207.67,207.50,207.61,27970
2020/10/02,13:40:00,207.60,207.65,207.56,207.63,24397
2020/10/02,13:41:00,207.63,207.70,206.65,206.84,215174
2020/10/02,13:42:00,206.81,207.01,206.68,206.91,114033
2020/10/02,13:43:00,206.91,207.04,206.79,206.96,50162
2020/10/02,13:44:00,206.96,207.07,206.81,206.89,61562
2020/10/02,13:45:00,206.89,206.98,206.85,206.86,16967
2020/10/02,13:46:00,206.86,206.89,206.67,206.78,41912
2020/10/02,13:47:00,206.79,206.81,206.59,206.81,51439
2020/10/02,13:48:00,206.81,207.09,206.78,206.95,50680
2020/10/02,13:49:00,206.97,207.05,206.86,206.97,20573
2020/10/02,13:50:00,206.97,206.98,206.77,206.97,33716
2020/10/02,13:51:00,206.97,207.00,206.70,206.93,72004
2020/10/02,13:52:00,206.94,207.00,206.85,206.91,24394
2020/10/02,13:53:00,206.91,206.95,206.80,206.93,17969
2020/10/02,13:54:00,206.93,207.19,206.86,207.11,29954
2020/10/02,13:55:00,207.11,207.31,207.07,207.14,40476
2020/10/02,13:56:00,207.14,207.16,206.99,207.04,47368
2020/10/02,13:57:00,207.04,207.18,207.01,207.08,23431
2020/10/02,13:58:00,207.08,207.29,207.05,207.25,22081
2020/10/02,13:59:00,207.25,207.43,207.21,207.39,26020
2020/10/02,14:00:00,207.39,207.39,207.22,207.26,21146
2020/10/02,14:01:00,207.26,207.50,207.17,207.49,41735
2020/10/02,14:02:00,207.49,207.61,207.42,207.58,28377
2020/10/02,14:03:00,207.59,207.76,207.54,207.63,39871
2020/10/02,14:04:00,207.63,207.85,207.63,207.85,22781
2020/10/02,14:05:00,207.85,207.85,207.66,207.81,32767
2020/10/02,14:06:00,207.81,207.90,207.77,207.86,26959
2020/10/02,14:07:00,207.86,208.09,207.84,208.06,74473
2020/10/02,14:08:00,208.04,208.05,207.92,207.98,41706
2020/10/02,14:09:00,207.98,208.06,207.96,208.05,26113
2020/10/02,14:10:00,208.04,208.08,207.98,208.02,22979
2020/10/02,14:11:00,208.02,208.06,207.89,207.92,28577
2020/10/02,14:12:00,207.92,208.08,207.92,208.07,40627
2020/10/02,14:13:00,208.07,208.26,208.07,208.19,52300
2020/10/02,14:14:00,208.19,208.19,207.91,207.99,41441
2020/10/02,14:15:00,208.02,208.07,207.88,208.00,37987
2020/10/02,14:16:00,207.99,208.16,207.95,208.11,70003
2020/10/02,14:17:00,208.11,208.15,208.04,208.05,36470
2020/10/02,14:18:00,208.07,208.07,207.88,208.03,42706
2020/10/02,14:19:00,208.05,208.09,207.96,208.00,39903
2020/10/02,14:20:00,208.00,208.08,207.99,208.03,17980
2020/10/02,14:21:00,208.03,208.17,207.99,208.07,38562
2020/10/02,14:22:00,208.07,208.23,208.07,208.10,33274
2020/10/02,14:23:00,208.10,208.12,207.88,208.00,57865
2020/10/02,14:24:00,208.00,208.06,207.93,208.02,35141
2020/10/02,14:25:00,208.00,208.15,207.96,208.08,42165
2020/10/02,14:26:00,208.08,208.10,207.88,208.00,45492
2020/10/02,14:27:00,208.00,208.07,207.82,207.85,67155
2020/10/02,14:28:00,207.85,207.95,207.84,207.86,37976
2020/10/02,14:29:00,207.85,207.96,207.78,207.82,41706
2020/10/02,14:30:00,207.82,207.91,207.81,207.83,47764
2020/10/02,14:31:00,207.83,207.99,207.82,207.82,44581
2020/10/02,14:32:00,207.82,207.86,207.42,207.48,75964
2020/10/02,14:33:00,207.48,207.60,207.32,207.46,78783
2020/10/02,14:34:00,207.46,207.56,207.16,207.31,70130
2020/10/02,14:35:00,207.32,207.55,207.31,207.38,42672
2020/10/02,14:36:00,207.38,207.43,207.14,207.16,67563
2020/10/02,14:37:00,207.17,207.49,207.12,207.36,62988
2020/10/02,14:38:00,207.36,207.38,207.18,207.21,33654
2020/10/02,14:39:00,207.21,207.35,207.15,207.25,41229
2020/10/02,14:40:00,207.25,207.27,207.06,207.08,63691
2020/10/02,14:41:00,207.10,207.19,206.95,206.97,90218
2020/10/02,14:42:00,206.97,207.12,206.91,207.05,65546
2020/10/02,14:43:00,207.05,207.15,206.94,207.15,49666
2020/10/02,14:44:00,207.13,207.14,206.90,206.95,58336
2020/10/02,14:45:00,206.95,207.09,206.88,207.05,31781
2020/10/02,14:46:00,207.05,207.10,206.90,206.91,33864
2020/10/02,14:47:00,206.91,207.38,206.91,207.26,54757
2020/10/02,14:48:00,207.28,207.30,207.05,207.07,32236
2020/10/02,14:49:00,207.08,207.11,206.87,207.00,47186
2020/10/02,14:50:00,207.00,207.19,207.00,207.04,38935
2020/10/02,14:51:00,207.04,207.12,206.78,206.88,50299
2020/10/02,14:52:00,206.88,207.00,206.86,206.95,33741
2020/10/02,14:53:00,206.95,207.02,206.83,206.91,36741
2020/10/02,14:54:00,206.91,207.12,206.91,207.06,34909
2020/10/02,14:55:00,207.06,207.12,206.96,207.10,24450
2020/10/02,14:56:00,207.10,207.92,207.08,207.79,184239
2020/10/02,14:57:00,207.79,207.85,207.62,207.66,53865
2020/10/02,14:58:00,207.66,207.73,207.43,207.50,23960
2020/10/02,14:59:00,207.50,207.51,207.32,207.47,21666
2020/10/02,15:00:00,207.47,207.69,207.47,207.63,27601
2020/10/02,15:01:00,207.63,207.80,207.44,207.50,48479
2020/10/02,15:02:00,207.50,207.57,207.32,207.38,39913
2020/10/02,15:03:00,207.38,207.46,207.16,207.44,36647
2020/10/02,15:04:00,207.44,207.63,207.43,207.50,34793
2020/10/02,15:05:00,207.50,207.66,207.41,207.57,29014
2020/10/02,15:06:00,207.57,207.57,207.44,207.46,25032
2020/10/02,15:07:00,207.46,207.54,207.37,207.48,30586
2020/10/02,15:08:00,207.48,207.60,207.45,207.55,47965
2020/10/02,15:09:00,207.55,207.63,207.34,207.48,45785
2020/10/02,15:10:00,207.48,207.52,207.30,207.38,28754
2020/10/02,15:11:00,207.38,207.55,207.36,207.45,31393
2020/10/02,15:12:00,207.45,208.08,207.20,207.26,196451
2020/10/02,15:13:00,207.26,207.36,206.76,206.99,130783
2020/10/02,15:14:00,206.99,207.14,206.93,206.98,64655
2020/10/02,15:15:00,206.98,207.13,206.95,207.01,54519
2020/10/02,15:16:00,207.01,207.04,206.76,206.77,47694
2020/10/02,15:17:00,206.81,207.18,206.81,207.12,48960
2020/10/02,15:18:00,207.11,207.35,207.06,207.18,38517
2020/10/02,15:19:00,207.18,207.31,207.15,207.24,58614
2020/10/02,15:20:00,207.24,207.31,207.21,207.24,25195
2020/10/02,15:21:00,207.24,207.55,207.12,207.48,57357
2020/10/02,15:22:00,207.48,207.48,207.36,207.40,32855
2020/10/02,15:23:00,207.40,207.42,207.15,207.27,52205
2020/10/02,15:24:00,207.27,207.27,207.05,207.11,34428
2020/10/02,15:25:00,207.11,207.18,207.02,207.14,37403
2020/10/02,15:26:00,207.14,207.25,207.13,207.16,40358
2020/10/02,15:27:00,207.16,207.19,207.04,207.12,26894
2020/10/02,15:28:00,207.12,207.32,207.06,207.20,52068
2020/10/02,15:29:00,207.20,207.32,207.10,207.14,29756
2020/10/02,15:30:00,207.14,207.20,207.09,207.09,35708
2020/10/02,15:31:00,207.09,207.25,207.01,207.24,57188
2020/10/02,15:32:00,207.21,207.31,207.12,207.15,32836
2020/10/02,15:33:00,207.15,207.45,207.00,207.44,105063
2020/10/02,15:34:00,207.44,207.61,207.39,207.51,70012
2020/10/02,15:35:00,207.55,207.58,207.47,207.51,45924
2020/10/02,15:36:00,207.51,207.74,207.46,207.74,59701
2020/10/02,15:37:00,207.74,207.75,207.64,207.70,42135
2020/10/02,15:38:00,207.72,207.83,207.67,207.68,64330
2020/10/02,15:39:00,207.68,207.74,207.49,207.59,61679
2020/10/02,15:40:00,207.61,207.70,207.53,207.63,33086
2020/10/02,15:41:00,207.63,207.64,207.49,207.57,49892
2020/10/02,15:42:00,207.57,207.59,207.10,207.15,77044
2020/10/02,15:43:00,207.15,207.39,207.12,207.37,52139
2020/10/02,15:44:00,207.37,207.52,207.37,207.40,48344
2020/10/02,15:45:00,207.40,207.49,207.37,207.39,35180
2020/10/02,15:46:00,207.39,207.42,207.24,207.30,66594
2020/10/02,15:47:00,207.30,207.32,207.15,207.19,46511
2020/10/02,15:48:00,207.19,207.38,207.16,207.26,62808
2020/10/02,15:49:00,207.27,207.32,207.17,207.20,48361
2020/10/02,15:50:00,207.20,207.28,207.11,207.24,100146
2020/10/02,15:51:00,207.24,207.34,206.72,206.75,190923
2020/10/02,15:52:00,206.75,206.87,206.68,206.74,115021
2020/10/02,15:53:00,206.74,206.80,206.62,206.75,126952
2020/10/02,15:54:00,206.75,206.87,206.67,206.73,110987
2020/10/02,15:55:00,206.72,206.73,206.41,206.41,178227
2020/10/02,15:56:00,206.41,206.44,206.16,206.16,195564
2020/10/02,15:57:00,206.18,206.32,206.12,206.20,181239
2020/10/02,15:58:00,206.18,206.29,206.12,206.29,296268
2020/10/02,15:59:00,206.44,206.50,206.30,206.33,210929
2020/10/02,16:00:00,206.44,206.92,206.04,206.19,600432
2020/10/05,09:31:00,207.22,207.65,207.19,207.46,555766
2020/10/05,09:32:00,207.46,207.67,207.21,207.42,108827
2020/10/05,09:33:00,207.42,207.56,207.21,207.47,99364
2020/10/05,09:34:00,207.47,207.53,207.16,207.20,71651
2020/10/05,09:35:00,207.25,207.30,207.06,207.25,75650
2020/10/05,09:36:00,207.25,207.27,206.98,207.05,106523
2020/10/05,09:37:00,207.05,207.36,207.05,207.30,75644
2020/10/05,09:38:00,207.30,207.57,207.25,207.54,91200
2020/10/05,09:39:00,207.53,207.65,207.46,207.57,65297
2020/10/05,09:40:00,207.56,207.69,207.55,207.57,76091
2020/10/05,09:41:00,207.57,207.73,207.48,207.71,65659
2020/10/05,09:42:00,207.72,207.90,207.63,207.87,68677
2020/10/05,09:43:00,207.87,207.97,207.78,207.91,77211
2020/10/05,09:44:00,207.91,208.10,207.89,207.98,100581
2020/10/05,09:45:00,207.98,208.04,207.88,207.99,72540
2020/10/05,09:46:00,207.99,208.06,207.87,207.97,97701
2020/10/05,09:47:00,207.97,208.04,207.89,208.01,94503
2020/10/05,09:48:00,208.01,208.02,207.71,207.71,62732
2020/10/05,09:49:00,207.71,207.74,207.45,207.54,79859
2020/10/05,09:50:00,207.55,207.69,207.40,207.69,69039
2020/10/05,09:51:00,207.69,207.86,207.65,207.74,41270
2020/10/05,09:52:00,207.74,207.84,207.71,207.71,48725
2020/10/05,09:53:00,207.71,207.87,207.71,207.81,44274
2020/10/05,09:54:00,207.81,207.96,207.74,207.93,49407
2020/10/05,09:55:00,207.93,208.04,207.76,207.79,70117
2020/10/05,09:56:00,207.79,207.82,207.61,207.67,60629
2020/10/05,09:57:00,207.67,207.67,207.46,207.64,72462
2020/10/05,09:58:00,207.64,207.75,207.58,207.71,44979
2020/10/05,09:59:00,207.71,207.88,207.68,207.74,49768
2020/10/05,10:00:00,207.74,207.92,207.74,207.80,46984
2020/10/05,10:01:00,207.80,208.10,207.80,208.08,77390
2020/10/05,10:02:00,208.08,208.33,208.07,208.27,90360
2020/10/05,10:03:00,208.27,208.46,208.27,208.38,75505
2020/10/05,10:04:00,208.38,208.48,208.33,208.39,48999
2020/10/05,10:05:00,208.39,208.48,208.37,208.47,58947
2020/10/05,10:06:00,208.47,208.49,208.39,208.46,66725
2020/10/05,10:07:00,208.46,208.62,208.46,208.54,97149
2020/10/05,10:08:00,208.54,208.64,208.50,208.64,51590
2020/10/05,10:09:00,208.64,208.74,208.57,208.73,58786
2020/10/05,10:10:00,208.73,208.74,208.60,208.61,40676
2020/10/05,10:11:00,208.61,208.83,208.61,208.81,58207
2020/10/05,10:12:00,208.81,208.92,208.81,208.84,59696
2020/10/05,10:13:00,208.84,208.97,208.83,208.89,56206
2020/10/05,10:14:00,208.89,209.10,208.85,209.04,79265
2020/10/05,10:15:00,209.04,209.11,209.01,209.07,57567
2020/10/05,10:16:00,209.07,209.11,208.91,208.98,64869
2020/10/05,10:17:00,208.98,208.99,208.94,208.98,20922
2020/10/05,10:18:00,208.98,208.98,208.91,208.95,43623
2020/10/05,10:19:00,208.95,209.00,208.86,208.88,46301
2020/10/05,10:20:00,208.88,208.91,208.80,208.82,69835
2020/10/05,10:21:00,208.82,208.97,208.76,208.92,41075
2020/10/05,10:22:00,208.92,208.95,208.86,208.89,33886
2020/10/05,10:23:00,208.90,208.95,208.81,208.84,45691
2020/10/05,10:24:00,208.85,208.85,208.68,208.70,36637
2020/10/05,10:25:00,208.70,208.76,208.56,208.61,49896
2020/10/05,10:26:00,208.61,208.77,208.60,208.72,48421
2020/10/05,10:27:00,208.72,208.82,208.72,208.78,16661
2020/10/05,10:28:00,208.78,208.78,208.68,208.71,30058
2020/10/05,10:29:00,208.70,208.70,208.50,208.57,35020
2020/10/05,10:30:00,208.57,208.68,208.52,208.66,35086
2020/10/05,10:31:00,208.66,208.75,208.56,208.58,43150
2020/10/05,10:32:00,208.58,208.67,208.57,208.65,32937
2020/10/05,10:33:00,208.65,209.25,208.64,209.17,144309
2020/10/05,10:34:00,209.17,209.25,209.10,209.10,45093
2020/10/05,10:35:00,209.10,209.17,209.10,209.13,34592
2020/10/05,10:36:00,209.13,209.19,209.07,209.13,31867
2020/10/05,10:37:00,209.13,209.18,209.08,209.17,34371
2020/10/05,10:38:00,209.17,209.17,209.05,209.12,33655
2020/10/05,10:39:00,209.11,209.12,208.94,209.02,39446
2020/10/05,10:40:00,209.02,209.04,208.94,208.97,34566
2020/10/05,10:41:00,208.97,209.05,208.97,209.01,41767
2020/10/05,10:42:00,209.01,209.03,208.89,208.89,34427
2020/10/05,10:43:00,208.89,208.98,208.82,208.90,50558
2020/10/05,10:44:00,208.89,208.96,208.83,208.88,48131
2020/10/05,10:45:00,208.88,208.98,208.76,208.81,38766
2020/10/05,10:46:00,208.81,208.92,208.77,208.84,24737
2020/10/05,10:47:00,208.84,208.86,208.69,208.72,34786
2020/10/05,10:48:00,208.74,208.92,208.72,208.85,44285
2020/10/05,10:49:00,208.85,208.91,208.85,208.88,36141
2020/10/05,10:50:00,208.88,209.00,208.87,208.97,47044
2020/10/05,10:51:00,208.97,209.02,208.87,208.93,46110
2020/10/05,10:52:00,208.94,208.94,208.78,208.80,39016
2020/10/05,10:53:00,208.79,208.86,208.76,208.78,32618
2020/10/05,10:54:00,208.78,208.80,208.71,208.77,42634
2020/10/05,10:55:00,208.77,208.85,208.74,208.83,41808
2020/10/05,10:56:00,208.83,208.96,208.83,208.89,37699
2020/10/05,10:57:00,208.89,208.91,208.77,208.88,53207
2020/10/05,10:58:00,208.88,209.02,208.88,208.97,41874
2020/10/05,10:59:00,208.97,209.00,208.79,208.80,38483
2020/10/05,11:00:00,208.80,208.80,208.62,208.66,45927
2020/10/05,11:01:00,208.66,208.76,208.64,208.68,36941
2020/10/05,11:02:00,208.68,208.74,208.51,208.63,49483
2020/10/05,11:03:00,208.63,208.65,208.53,208.57,47090
2020/10/05,11:04:00,208.57,208.63,208.57,208.59,30334
2020/10/05,11:05:00,208.60,208.75,208.60,208.69,32314
2020/10/05,11:06:00,208.66,208.80,208.66,208.79,29191
2020/10/05,11:07:00,208.79,208.84,208.76,208.79,27986
2020/10/05,11:08:00,208.79,208.79,208.61,208.63,36425
2020/10/05,11:09:00,208.63,208.83,208.62,208.82,28878
2020/10/05,11:10:00,208.82,208.91,208.80,208.86,24586
2020/10/05,11:11:00,208.86,208.92,208.77,208.77,29961
2020/10/05,11:12:00,208.77,208.87,208.77,208.84,22348
2020/10/05,11:13:00,208.84,208.92,208.84,208.88,35420
2020/10/05,11:14:00,208.88,208.91,208.79,208.84,25207
2020/10/05,11:15:00,208.84,208.92,208.71,208.71,23762
2020/10/05,11:16:00,208.71,208.83,208.70,208.82,39653
2020/10/05,11:17:00,208.82,208.90,208.74,208.77,59814
2020/10/05,11:18:00,208.77,208.77,208.67,208.74,53534
2020/10/05,11:19:00,208.75,208.86,208.73,208.86,49005
2020/10/05,11:20:00,208.86,208.94,208.85,208.93,46738
2020/10/05,11:21:00,208.94,209.13,208.94,209.10,90147
2020/10/05,11:22:00,209.10,209.15,208.99,209.10,61577
2020/10/05,11:23:00,209.10,209.11,209.02,209.07,43417
2020/10/05,11:24:00,209.07,209.11,209.04,209.06,37785
2020/10/05,11:25:00,209.07,209.10,209.05,209.09,29539
2020/10/05,11:26:00,209.09,209.13,209.07,209.09,37379
2020/10/05,11:27:00,209.09,209.15,209.09,209.15,47360
2020/10/05,11:28:00,209.15,209.23,208.91,208.94,84277
2020/10/05,11:29:00,208.94,209.11,208.94,209.07,55115
2020/10/05,11:30:00,209.07,209.18,208.80,209.08,69480
2020/10/05,11:31:00,209.08,209.17,209.08,209.12,77154
2020/10/05,11:32:00,209.14,209.14,209.03,209.05,30410
2020/10/05,11:33:00,209.05,209.09,209.01,209.07,25099
2020/10/05,11:34:00,209.07,209.07,208.88,208.92,38983
2020/10/05,11:35:00,208.92,208.92,208.73,208.76,59664
2020/10/05,11:36:00,208.76,208.91,208.75,208.79,104341
2020/10/05,11:37:00,208.78,208.86,208.76,208.78,47909
2020/10/05,11:38:00,208.78,208.95,208.78,208.87,38141
2020/10/05,11:39:00,208.87,208.94,208.84,208.94,22582
2020/10/05,11:40:00,208.94,208.94,208.82,208.87,38211
2020/10/05,11:41:00,208.87,208.87,208.78,208.79,22792
2020/10/05,11:42:00,208.79,208.86,208.74,208.85,30932
2020/10/05,11:43:00,208.86,208.90,208.80,208.81,30337
2020/10/05,11:44:00,208.80,208.80,208.53,208.53,54777
2020/10/05,11:45:00,208.55,208.62,208.52,208.59,40734
2020/10/05,11:46:00,208.59,208.64,208.42,208.55,68757
2020/10/05,11:47:00,208.55,208.60,208.52,208.57,29288
2020/10/05,11:48:00,208.57,208.68,208.56,208.63,28909
2020/10/05,11:49:00,208.63,208.66,208.56,208.60,21566
2020/10/05,11:50:00,208.60,208.66,208.60,208.61,23920
2020/10/05,11:51:00,208.61,208.61,208.51,208.55,32672
2020/10/05,11:52:00,208.55,208.58,208.48,208.48,25010
2020/10/05,11:53:00,208.48,208.49,208.41,208.45,38630
2020/10/05,11:54:00,208.45,208.51,208.41,208.44,33333
2020/10/05,11:55:00,208.44,208.44,208.32,208.37,45750
2020/10/05,11:56:00,208.37,208.63,208.37,208.62,56467
2020/10/05,11:57:00,208.62,208.84,208.61,208.80,60246
2020/10/05,11:58:00,208.80,208.83,208.75,208.77,23926
2020/10/05,11:59:00,208.77,208.83,208.77,208.80,19845
2020/10/05,12:00:00,208.80,208.89,208.78,208.87,24712
2020/10/05,12:01:00,208.88,208.93,208.81,208.84,33934
2020/10/05,12:02:00,208.84,208.84,208.77,208.78,14163
2020/10/05,12:03:00,208.78,208.89,208.75,208.76,42224
2020/10/05,12:04:00,208.76,208.77,208.63,208.68,28460
2020/10/05,12:05:00,208.68,208.79,208.68,208.76,19587
2020/10/05,12:06:00,208.76,208.88,208.76,208.86,16656
2020/10/05,12:07:00,208.87,208.97,208.87,208.95,26536
2020/10/05,12:08:00,208.95,208.97,208.92,208.93,20021
2020/10/05,12:09:00,208.93,208.95,208.90,208.90,22873
2020/10/05,12:10:00,208.90,208.94,208.86,208.90,18917
2020/10/05,12:11:00,208.90,208.99,208.90,208.94,24605
2020/10/05,12:12:00,208.94,209.16,208.92,209.12,61494
2020/10/05,12:13:00,209.12,209.16,209.10,209.14,23892
2020/10/05,12:14:00,209.14,209.23,209.12,209.22,36102
2020/10/05,12:15:00,209.22,209.23,209.15,209.19,20961
2020/10/05,12:16:00,209.19,209.21,209.13,209.17,25045
2020/10/05,12:17:00,209.19,209.22,209.17,209.19,24442
2020/10/05,12:18:00,209.17,209.22,209.17,209.19,11478
2020/10/05,12:19:00,209.19,209.20,209.14,209.16,16568
2020/10/05,12:20:00,209.17,209.17,209.11,209.12,23897
2020/10/05,12:21:00,209.12,209.15,209.05,209.10,48366
2020/10/05,12:22:00,209.10,209.16,209.09,209.16,15659
2020/10/05,12:23:00,209.16,209.19,209.12,209.13,25123
2020/10/05,12:24:00,209.13,209.13,209.08,209.10,12105
2020/10/05,12:25:00,209.09,209.15,209.09,209.12,25162
2020/10/05,12:26:00,209.12,209.14,209.07,209.09,23124
2020/10/05,12:27:00,209.09,209.14,209.09,209.10,10109
2020/10/05,12:28:00,209.10,209.17,209.09,209.17,18444
2020/10/05,12:29:00,209.18,209.21,209.16,209.18,14766
2020/10/05,12:30:00,209.18,209.21,209.17,209.19,10525
2020/10/05,12:31:00,209.19,209.24,209.18,209.23,12910
2020/10/05,12:32:00,209.23,209.25,209.15,209.19,23797
2020/10/05,12:33:00,209.19,209.29,209.18,209.28,46275
2020/10/05,12:34:00,209.28,209.32,209.26,209.28,30319
2020/10/05,12:35:00,209.28,209.32,209.26,209.30,19270
2020/10/05,12:36:00,209.30,209.31,209.24,209.27,22227
2020/10/05,12:37:00,209.27,209.27,209.15,209.17,23583
2020/10/05,12:38:00,209.17,209.20,209.13,209.20,17062
2020/10/05,12:39:00,209.20,209.20,209.14,209.14,14287
2020/10/05,12:40:00,209.14,209.14,209.09,209.09,21511
2020/10/05,12:41:00,209.09,209.14,209.08,209.11,14947
2020/10/05,12:42:00,209.10,209.21,209.10,209.20,15989
2020/10/05,12:43:00,209.20,209.24,209.13,209.13,20485
2020/10/05,12:44:00,209.14,209.15,209.03,209.08,22792
2020/10/05,12:45:00,209.09,209.20,209.07,209.18,24296
2020/10/05,12:46:00,209.18,209.23,209.17,209.18,20285
2020/10/05,12:47:00,209.18,209.18,209.08,209.11,19231
2020/10/05,12:48:00,209.11,209.15,209.11,209.14,12049
2020/10/05,12:49:00,209.14,209.16,209.06,209.08,17634
2020/10/05,12:50:00,209.08,209.10,209.03,209.09,14777
2020/10/05,12:51:00,209.09,209.13,209.03,209.04,19378
2020/10/05,12:52:00,209.04,209.11,209.03,209.11,11809
2020/10/05,12:53:00,209.11,209.13,209.09,209.12,17378
2020/10/05,12:54:00,209.12,209.17,209.10,209.17,24768
2020/10/05,12:55:00,209.17,209.19,209.13,209.14,17131
2020/10/05,12:56:00,209.14,209.21,209.14,209.17,24981
2020/10/05,12:57:00,209.17,209.20,209.08,209.14,21072
2020/10/05,12:58:00,209.14,209.20,209.12,209.13,15252
2020/10/05,12:59:00,209.13,209.21,209.11,209.20,20418
2020/10/05,13:00:00,209.20,209.29,209.19,209.29,43011
2020/10/05,13:01:00,209.29,209.29,209.19,209.21,13529
2020/10/05,13:02:00,209.21,209.24,209.17,209.20,18528
2020/10/05,13:03:00,209.20,209.20,209.08,209.14,15481
2020/10/05,13:04:00,209.14,209.23,209.14,209.23,15484
2020/10/05,13:05:00,209.22,209.23,209.17,209.21,16542
2020/10/05,13:06:00,209.21,209.24,209.18,209.18,11170
2020/10/05,13:07:00,209.18,209.19,209.12,209.14,13136
2020/10/05,13:08:00,209.14,209.18,209.11,209.11,20823
2020/10/05,13:09:00,209.11,209.17,209.11,209.16,8092
2020/10/05,13:10:00,209.16,209.17,209.12,209.17,10894
2020/10/05,13:11:00,209.18,209.24,209.17,209.23,19522
2020/10/05,13:12:00,209.23,209.26,209.20,209.26,19668
2020/10/05,13:13:00,209.26,209.26,209.22,209.23,11785
2020/10/05,13:14:00,209.22,209.26,209.21,209.26,12055
2020/10/05,13:15:00,209.26,209.40,209.26,209.40,38215
2020/10/05,13:16:00,209.40,209.44,209.36,209.38,23885
2020/10/05,13:17:00,209.38,209.38,209.30,209.32,21927
2020/10/05,13:18:00,209.32,209.34,209.25,209.25,27622
2020/10/05,13:19:00,209.25,209.33,209.21,209.29,27071
2020/10/05,13:20:00,209.29,209.30,209.27,209.27,6004
2020/10/05,13:21:00,209.28,209.28,209.15,209.19,15074
2020/10/05,13:22:00,209.18,209.18,208.94,209.03,45408
2020/10/05,13:23:00,209.03,209.11,208.97,209.08,32175
2020/10/05,13:24:00,209.09,209.10,209.03,209.04,25170
2020/10/05,13:25:00,209.04,209.04,208.99,209.03,12544
2020/10/05,13:26:00,209.03,209.08,208.96,209.06,23730
2020/10/05,13:27:00,209.06,209.14,209.04,209.13,24340
2020/10/05,13:28:00,209.13,209.14,209.06,209.08,16324
2020/10/05,13:29:00,209.07,209.10,209.03,209.04,14978
2020/10/05,13:30:00,209.04,209.05,208.98,208.98,11876
2020/10/05,13:31:00,208.99,209.02,208.84,208.86,39651
2020/10/05,13:32:00,208.86,208.86,208.71,208.82,36672
2020/10/05,13:33:00,208.82,208.82,208.72,208.73,16541
2020/10/05,13:34:00,208.73,208.75,208.65,208.65,33531
2020/10/05,13:35:00,208.67,208.79,208.65,208.78,20059
2020/10/05,13:36:00,208.78,208.84,208.74,208.74,20330
2020/10/05,13:37:00,208.74,208.78,208.64,208.64,25661
2020/10/05,13:38:00,208.64,208.69,208.52,208.69,36495
2020/10/05,13:39:00,208.69,208.79,208.67,208.74,13769
2020/10/05,13:40:00,208.75,208.82,208.75,208.78,22139
2020/10/05,13:41:00,208.78,208.84,208.75,208.84,29174
2020/10/05,13:42:00,208.84,208.85,208.79,208.80,24127
2020/10/05,13:43:00,208.80,208.83,208.73,208.74,20049
2020/10/05,13:44:00,208.74,208.76,208.66,208.68,15364
2020/10/05,13:45:00,208.68,208.77,208.67,208.76,18451
2020/10/05,13:46:00,208.75,208.76,208.66,208.69,31355
2020/10/05,13:47:00,208.69,208.69,208.54,208.58,31837
2020/10/05,13:48:00,208.58,208.64,208.43,208.64,26036
2020/10/05,13:49:00,208.63,208.65,208.48,208.51,32494
2020/10/05,13:50:00,208.55,208.60,208.52,208.55,12359
2020/10/05,13:51:00,208.54,208.55,208.48,208.51,16390
2020/10/05,13:52:00,208.51,208.51,208.39,208.50,43732
2020/10/05,13:53:00,208.50,208.50,208.43,208.46,16482
2020/10/05,13:54:00,208.46,208.50,208.45,208.49,32224
2020/10/05,13:55:00,208.49,208.60,208.44,208.60,35342
2020/10/05,13:56:00,208.61,208.61,208.52,208.55,18513
2020/10/05,13:57:00,208.54,208.54,208.40,208.50,29569
2020/10/05,13:58:00,208.50,208.50,208.35,208.46,29972
2020/10/05,13:59:00,208.46,208.51,208.40,208.45,24143
2020/10/05,14:00:00,208.45,208.59,208.44,208.57,23987
2020/10/05,14:01:00,208.57,208.59,208.53,208.55,19969
2020/10/05,14:02:00,208.55,208.55,208.40,208.46,25809
2020/10/05,14:03:00,208.46,208.56,208.46,208.53,20141
2020/10/05,14:04:00,208.53,208.56,208.34,208.36,35819
2020/10/05,14:05:00,208.36,208.41,208.35,208.40,16399
2020/10/05,14:06:00,208.39,208.47,208.35,208.46,21206
2020/10/05,14:07:00,208.46,208.52,208.42,208.50,16392
2020/10/05,14:08:00,208.49,208.56,208.48,208.52,23109
2020/10/05,14:09:00,208.52,208.64,208.49,208.64,23082
2020/10/05,14:10:00,208.64,208.65,208.58,208.59,24907
2020/10/05,14:11:00,208.59,208.71,208.54,208.69,26624
2020/10/05,14:12:00,208.69,208.69,208.59,208.60,22657
2020/10/05,14:13:00,208.60,208.67,208.54,208.64,16291
2020/10/05,14:14:00,208.65,208.70,208.64,208.65,23289
2020/10/05,14:15:00,208.65,208.73,208.65,208.67,20983
2020/10/05,14:16:00,208.67,208.68,208.62,208.67,25787
2020/10/05,14:17:00,208.66,208.81,208.65,208.73,27750
2020/10/05,14:18:00,208.73,208.80,208.68,208.76,25698
2020/10/05,14:19:00,208.77,208.77,208.71,208.76,16077
2020/10/05,14:20:00,208.75,208.77,208.67,208.70,27480
2020/10/05,14:21:00,208.70,208.75,208.66,208.66,31408
2020/10/05,14:22:00,208.66,208.74,208.66,208.70,23419
2020/10/05,14:23:00,208.70,208.70,208.62,208.64,18517
2020/10/05,14:24:00,208.64,208.70,208.60,208.67,71192
2020/10/05,14:25:00,208.67,208.77,208.67,208.68,36284
2020/10/05,14:26:00,208.68,208.71,208.63,208.66,13295
2020/10/05,14:27:00,208.66,208.69,208.62,208.63,14034
2020/10/05,14:28:00,208.63,208.63,208.41,208.45,74433
2020/10/05,14:29:00,208.44,208.47,208.35,208.45,29519
2020/10/05,14:30:00,208.45,208.55,208.45,208.45,22822
2020/10/05,14:31:00,208.45,208.64,208.45,208.58,33190
2020/10/05,14:32:00,208.58,208.70,208.58,208.68,24791
2020/10/05,14:33:00,208.68,208.69,208.61,208.68,19836
2020/10/05,14:34:00,208.68,208.78,208.63,208.66,33654
2020/10/05,14:35:00,208.66,208.74,208.63,208.73,17601
2020/10/05,14:36:00,208.73,208.79,208.71,208.75,17321
2020/10/05,14:37:00,208.75,208.89,208.72,208.72,35525
2020/10/05,14:38:00,208.73,208.89,208.69,208.85,32694
2020/10/05,14:39:00,208.85,208.89,208.78,208.89,30726
2020/10/05,14:40:00,208.89,208.92,208.85,208.88,19547
2020/10/05,14:41:00,208.88,208.91,208.82,208.89,25254
2020/10/05,14:42:00,208.89,208.95,208.87,208.91,22643
2020/10/05,14:43:00,208.92,208.93,208.85,208.93,33002
2020/10/05,14:44:00,208.93,208.95,208.88,208.91,23204
2020/10/05,14:45:00,208.90,208.96,208.89,208.91,23007
2020/10/05,14:46:00,208.91,209.01,208.91,208.98,69944
2020/10/05,14:47:00,208.98,208.99,208.92,208.97,25893
2020/10/05,14:48:00,208.97,208.97,208.87,208.89,24569
2020/10/05,14:49:00,208.89,208.98,208.87,208.97,14607
2020/10/05,14:50:00,208.96,208.98,208.93,208.96,17848
2020/10/05,14:51:00,208.96,209.05,208.92,209.01,26268
2020/10/05,14:52:00,209.01,209.05,208.97,209.02,23433
2020/10/05,14:53:00,209.02,209.05,208.97,208.98,15761
2020/10/05,14:54:00,208.98,209.05,208.98,209.03,25017
2020/10/05,14:55:00,209.03,209.08,209.01,209.01,31557
2020/10/05,14:56:00,209.01,209.08,208.91,208.94,62523
2020/10/05,14:57:00,208.94,208.99,208.93,208.94,18524
2020/10/05,14:58:00,208.93,209.00,208.93,208.97,23871
2020/10/05,14:59:00,208.97,209.22,208.97,209.16,63616
2020/10/05,15:00:00,209.16,209.49,209.14,209.43,145963
2020/10/05,15:01:00,209.43,209.50,209.29,209.44,107012
2020/10/05,15:02:00,209.44,209.50,209.39,209.48,30590
2020/10/05,15:03:00,209.48,209.51,209.42,209.45,29419
2020/10/05,15:04:00,209.45,209.54,209.45,209.53,38787
2020/10/05,15:05:00,209.53,209.65,209.52,209.63,57440
2020/10/05,15:06:00,209.64,209.68,209.57,209.67,41089
2020/10/05,15:07:00,209.67,209.67,209.56,209.57,30157
2020/10/05,15:08:00,209.57,209.69,209.57,209.68,25804
2020/10/05,15:09:00,209.68,209.77,209.68,209.73,48242
2020/10/05,15:10:00,209.71,209.84,209.71,209.79,47286
2020/10/05,15:11:00,209.79,209.86,209.78,209.83,30561
2020/10/05,15:12:00,209.81,209.98,209.81,209.94,59114
2020/10/05,15:13:00,209.94,209.98,209.88,209.95,64452
2020/10/05,15:14:00,209.95,209.95,209.86,209.88,28503
2020/10/05,15:15:00,209.88,210.00,209.86,209.94,53331
2020/10/05,15:16:00,209.94,210.10,209.93,210.04,137876
2020/10/05,15:17:00,210.04,210.08,210.01,210.06,33614
2020/10/05,15:18:00,210.05,210.06,209.96,209.96,47121
2020/10/05,15:19:00,209.96,210.06,209.89,210.01,43916
2020/10/05,15:20:00,210.01,210.04,209.95,210.01,33432
2020/10/05,15:21:00,210.02,210.09,210.02,210.09,36205
2020/10/05,15:22:00,210.09,210.19,210.08,210.15,72674
2020/10/05,15:23:00,210.15,210.22,210.13,210.13,50191
2020/10/05,15:24:00,210.13,210.16,210.03,210.03,50926
2020/10/05,15:25:00,210.03,210.14,209.98,210.07,80408
2020/10/05,15:26:00,210.07,210.10,209.93,209.93,64182
2020/10/05,15:27:00,209.93,210.06,209.92,210.04,62692
2020/10/05,15:28:00,210.04,210.18,210.04,210.16,62615
2020/10/05,15:29:00,210.16,210.29,210.14,210.25,72640
2020/10/05,15:30:00,210.24,210.28,210.17,210.23,57410
2020/10/05,15:31:00,210.23,210.24,210.11,210.17,42636
2020/10/05,15:32:00,210.17,210.21,210.13,210.13,36994
2020/10/05,15:33:00,210.13,210.22,210.09,210.21,43286
2020/10/05,15:34:00,210.21,210.24,210.12,210.21,56812
2020/10/05,15:35:00,210.21,210.22,210.14,210.17,40792
2020/10/05,15:36:00,210.17,210.26,210.15,210.15,58280
2020/10/05,15:37:00,210.15,210.17,210.07,210.13,56727
2020/10/05,15:38:00,210.13,210.18,210.07,210.15,66236
2020/10/05,15:39:00,210.14,210.21,210.10,210.14,75131
2020/10/05,15:40:00,210.14,210.15,209.77,209.96,96866
2020/10/05,15:41:00,209.96,210.09,209.96,210.06,51708
2020/10/05,15:42:00,210.06,210.16,210.00,210.06,48733
2020/10/05,15:43:00,210.06,210.14,210.01,210.03,48225
2020/10/05,15:44:00,210.03,210.05,209.95,210.02,36697
2020/10/05,15:45:00,210.04,210.08,209.94,209.94,44434
2020/10/05,15:46:00,209.94,209.98,209.80,209.89,62982
2020/10/05,15:47:00,209.89,209.96,209.84,209.87,33162
2020/10/05,15:48:00,209.87,209.94,209.86,209.91,47127
2020/10/05,15:49:00,209.91,209.98,209.78,209.94,62586
2020/10/05,15:50:00,209.95,210.06,209.91,210.06,76222
2020/10/05,15:51:00,210.06,210.20,210.06,210.10,91247
2020/10/05,15:52:00,210.10,210.18,210.06,210.09,98938
2020/10/05,15:53:00,210.09,210.09,210.01,210.06,54638
2020/10/05,15:54:00,210.06,210.06,209.94,209.98,70964
2020/10/05,15:55:00,209.98,210.32,209.90,210.30,136699
2020/10/05,15:56:00,210.30,210.31,210.05,210.09,166441
2020/10/05,15:57:00,210.09,210.22,210.06,210.08,154829
2020/10/05,15:58:00,210.09,210.41,210.07,210.21,167557
2020/10/05,15:59:00,210.22,210.38,210.15,210.38,311668
2020/10/05,16:00:00,210.30,210.40,210.00,210.38,598084
2020/10/06,09:31:00,208.82,209.39,208.72,209.05,595613
2020/10/06,09:32:00,209.05,209.31,208.99,209.04,104375
2020/10/06,09:33:00,209.04,209.31,209.00,209.20,135415
2020/10/06,09:34:00,209.16,209.49,209.13,209.20,120475
2020/10/06,09:35:00,209.20,209.33,209.07,209.29,79181
2020/10/06,09:36:00,209.29,209.50,209.18,209.23,82485
2020/10/06,09:37:00,209.23,209.44,208.97,208.97,82694
2020/10/06,09:38:00,208.97,209.12,208.85,208.98,74239
2020/10/06,09:39:00,208.98,209.03,208.79,208.90,95104
2020/10/06,09:40:00,208.90,209.13,208.81,209.10,76975
2020/10/06,09:41:00,209.10,209.25,208.94,209.01,128565
2020/10/06,09:42:00,209.01,209.21,208.98,209.08,63516
2020/10/06,09:43:00,209.08,209.15,209.01,209.04,43361
2020/10/06,09:44:00,209.04,209.27,208.97,209.19,97985
2020/10/06,09:45:00,209.20,209.44,209.11,209.15,70385
2020/10/06,09:46:00,209.15,209.22,208.92,209.07,142129
2020/10/06,09:47:00,209.07,209.12,208.95,209.10,101201
2020/10/06,09:48:00,209.09,209.11,208.81,208.95,59287
2020/10/06,09:49:00,208.98,208.99,208.79,208.80,45280
2020/10/06,09:50:00,208.84,208.93,208.80,208.80,60086
2020/10/06,09:51:00,208.80,208.81,208.61,208.71,88566
2020/10/06,09:52:00,208.71,208.89,208.68,208.86,54605
2020/10/06,09:53:00,208.86,208.89,208.71,208.71,82828
2020/10/06,09:54:00,208.71,208.79,208.54,208.56,70358
2020/10/06,09:55:00,208.56,208.58,208.46,208.55,75436
2020/10/06,09:56:00,208.55,208.65,208.52,208.52,52134
2020/10/06,09:57:00,208.52,208.80,208.44,208.78,96804
2020/10/06,09:58:00,208.78,208.88,208.73,208.82,93218
2020/10/06,09:59:00,208.82,208.89,208.70,208.86,51157
2020/10/06,10:00:00,208.86,208.90,208.73,208.73,47969
2020/10/06,10:01:00,208.73,209.06,208.73,209.06,103902
2020/10/06,10:02:00,209.06,209.23,209.06,209.12,67744
2020/10/06,10:03:00,209.12,209.37,209.12,209.35,60217
2020/10/06,10:04:00,209.35,209.55,209.35,209.40,74761
2020/10/06,10:05:00,209.41,209.42,209.27,209.37,31964
2020/10/06,10:06:00,209.37,209.60,209.25,209.56,64278
2020/10/06,10:07:00,209.58,209.67,209.54,209.57,50937
2020/10/06,10:08:00,209.57,209.73,209.53,209.61,65843
2020/10/06,10:09:00,209.61,209.73,209.51,209.51,76849
2020/10/06,10:10:00,209.51,209.61,209.47,209.52,51379
2020/10/06,10:11:00,209.52,209.67,209.45,209.66,43289
2020/10/06,10:12:00,209.66,209.77,209.57,209.73,47505
2020/10/06,10:13:00,209.73,209.95,209.72,209.84,108927
2020/10/06,10:14:00,209.84,209.85,209.76,209.80,48904
2020/10/06,10:15:00,209.80,209.90,209.78,209.88,45828
2020/10/06,10:16:00,209.88,209.94,209.79,209.88,50361
2020/10/06,10:17:00,209.88,209.89,209.82,209.88,46706
2020/10/06,10:18:00,209.88,210.06,209.87,209.92,101253
2020/10/06,10:19:00,209.92,210.07,209.89,210.04,41876
2020/10/06,10:20:00,210.04,210.18,210.03,210.14,51123
2020/10/06,10:21:00,210.14,210.18,209.98,210.08,48833
2020/10/06,10:22:00,210.08,210.08,209.91,209.91,51904
2020/10/06,10:23:00,209.91,209.91,209.77,209.80,58575
2020/10/06,10:24:00,209.80,209.86,209.76,209.82,25328
2020/10/06,10:25:00,209.82,209.84,209.62,209.67,38181
2020/10/06,10:26:00,209.69,209.73,209.60,209.73,53386
2020/10/06,10:27:00,209.73,209.88,209.68,209.84,53567
2020/10/06,10:28:00,209.84,209.99,209.81,209.96,39384
2020/10/06,10:29:00,209.96,210.05,209.96,209.99,36728
2020/10/06,10:30:00,209.99,210.00,209.90,209.94,33081
2020/10/06,10:31:00,209.94,209.99,209.90,209.92,34556
2020/10/06,10:32:00,209.92,209.98,209.87,209.92,45415
2020/10/06,10:33:00,209.91,209.91,209.77,209.78,34258
2020/10/06,10:34:00,209.78,209.95,209.78,209.85,45107
2020/10/06,10:35:00,209.85,209.87,209.70,209.72,37965
2020/10/06,10:36:00,209.72,209.81,209.70,209.76,27166
2020/10/06,10:37:00,209.76,209.81,209.54,209.57,66645
2020/10/06,10:38:00,209.57,209.59,209.42,209.54,61198
2020/10/06,10:39:00,209.54,209.64,209.54,209.61,27941
2020/10/06,10:40:00,209.61,209.62,209.55,209.62,17429
2020/10/06,10:41:00,209.62,209.90,209.59,209.85,40675
2020/10/06,10:42:00,209.85,209.91,209.81,209.89,54818
2020/10/06,10:43:00,209.87,209.96,209.81,209.82,45351
2020/10/06,10:44:00,209.82,209.85,208.90,209.14,189525
2020/10/06,10:45:00,209.14,209.15,208.75,209.10,95653
2020/10/06,10:46:00,209.10,209.28,208.99,209.28,68612
2020/10/06,10:47:00,209.28,209.37,209.13,209.19,98612
2020/10/06,10:48:00,209.19,209.26,209.16,209.23,27887
2020/10/06,10:49:00,209.23,209.23,208.97,209.00,65214
2020/10/06,10:50:00,209.01,209.08,208.91,209.08,22388
2020/10/06,10:51:00,209.08,209.38,209.06,209.32,57523
2020/10/06,10:52:00,209.32,209.46,209.30,209.35,37423
2020/10/06,10:53:00,209.35,209.41,209.23,209.32,40682
2020/10/06,10:54:00,209.32,209.32,209.07,209.15,30687
2020/10/06,10:55:00,209.17,209.17,208.92,209.06,42604
2020/10/06,10:56:00,209.06,209.11,208.92,209.01,52253
2020/10/06,10:57:00,209.03,209.16,208.87,209.14,26444
2020/10/06,10:58:00,209.14,209.14,208.98,209.06,32288
2020/10/06,10:59:00,209.06,209.10,208.79,208.88,54999
2020/10/06,11:00:00,208.88,208.95,208.83,208.88,31253
2020/10/06,11:01:00,208.88,208.99,208.86,208.98,38466
2020/10/06,11:02:00,208.98,209.10,208.97,209.02,42974
2020/10/06,11:03:00,209.02,209.03,208.89,208.94,29147
2020/10/06,11:04:00,208.94,209.06,208.87,208.89,28535
2020/10/06,11:05:00,208.89,208.92,208.81,208.85,22534
2020/10/06,11:06:00,208.85,208.89,208.64,208.70,77504
2020/10/06,11:07:00,208.70,208.82,208.68,208.72,25353
2020/10/06,11:08:00,208.72,208.75,208.55,208.55,33644
2020/10/06,11:09:00,208.55,208.60,208.46,208.48,56968
2020/10/06,11:10:00,208.48,208.51,208.36,208.46,53731
2020/10/06,11:11:00,208.46,208.47,208.27,208.33,52411
2020/10/06,11:12:00,208.33,208.52,208.28,208.50,52236
2020/10/06,11:13:00,208.50,208.52,208.39,208.46,65724
2020/10/06,11:14:00,208.46,208.67,208.46,208.50,55034
2020/10/06,11:15:00,208.49,208.57,208.44,208.54,41036
2020/10/06,11:16:00,208.54,208.55,208.40,208.49,36910
2020/10/06,11:17:00,208.49,208.51,208.31,208.47,41178
2020/10/06,11:18:00,208.47,208.47,208.21,208.35,46720
2020/10/06,11:19:00,208.35,208.47,208.27,208.40,43871
2020/10/06,11:20:00,208.40,208.43,208.31,208.34,30465
2020/10/06,11:21:00,208.34,208.46,208.18,208.44,73338
2020/10/06,11:22:00,208.44,208.48,208.35,208.36,30805
2020/10/06,11:23:00,208.36,208.40,208.21,208.31,56367
2020/10/06,11:24:00,208.31,208.31,208.11,208.11,97815
2020/10/06,11:25:00,208.11,208.17,207.98,207.98,200170
2020/10/06,11:26:00,207.98,207.99,207.53,207.58,155241
2020/10/06,11:27:00,207.58,207.81,207.50,207.79,101111
2020/10/06,11:28:00,207.77,207.86,207.70,207.75,51935
2020/10/06,11:29:00,207.75,207.97,207.71,207.84,37962
2020/10/06,11:30:00,207.84,207.94,207.78,207.88,31481
2020/10/06,11:31:00,207.88,207.90,207.74,207.75,45697
2020/10/06,11:32:00,207.75,207.78,207.54,207.73,81772
2020/10/06,11:33:00,207.73,207.84,207.64,207.75,36158
2020/10/06,11:34:00,207.75,207.75,207.59,207.68,38920
2020/10/06,11:35:00,207.69,207.94,207.67,207.89,42347
2020/10/06,11:36:00,207.89,207.98,207.86,207.90,43472
2020/10/06,11:37:00,207.90,207.96,207.84,207.95,54581
2020/10/06,11:38:00,207.95,208.09,207.92,208.08,39243
2020/10/06,11:39:00,208.08,208.20,208.04,208.20,70719
2020/10/06,11:40:00,208.20,208.33,208.18,208.22,46019
2020/10/06,11:41:00,208.22,208.31,208.20,208.25,42689
2020/10/06,11:42:00,208.24,208.32,208.22,208.31,32637
2020/10/06,11:43:00,208.31,208.33,208.27,208.30,26543
2020/10/06,11:44:00,208.30,208.36,208.30,208.34,18049
2020/10/06,11:45:00,208.34,208.34,208.24,208.24,33413
2020/10/06,11:46:00,208.24,208.28,208.12,208.17,42414
2020/10/06,11:47:00,208.17,208.20,208.06,208.09,35110
2020/10/06,11:48:00,208.09,208.14,207.70,207.70,84457
2020/10/06,11:49:00,207.70,207.85,207.64,207.75,47436
2020/10/06,11:50:00,207.75,207.80,207.52,207.55,53388
2020/10/06,11:51:00,207.52,207.52,207.20,207.34,139044
2020/10/06,11:52:00,207.34,207.41,207.27,207.31,33567
2020/10/06,11:53:00,207.34,207.40,207.19,207.34,59702
2020/10/06,11:54:00,207.34,207.47,207.28,207.42,50380
2020/10/06,11:55:00,207.42,207.53,207.35,207.45,30821
2020/10/06,11:56:00,207.45,207.51,207.40,207.51,16308
2020/10/06,11:57:00,207.51,207.60,207.47,207.55,24686
2020/10/06,11:58:00,207.55,207.71,207.54,207.70,25928
2020/10/06,11:59:00,207.70,207.80,207.68,207.74,38531
2020/10/06,12:00:00,207.74,207.74,207.60,207.68,37408
2020/10/06,12:01:00,207.68,207.97,207.65,207.86,56645
2020/10/06,12:02:00,207.84,207.96,207.83,207.89,30058
2020/10/06,12:03:00,207.88,207.89,207.69,207.78,20981
2020/10/06,12:04:00,207.78,208.01,207.78,207.99,38011
2020/10/06,12:05:00,207.99,207.99,207.75,207.82,46244
2020/10/06,12:06:00,207.82,207.82,207.58,207.75,46141
2020/10/06,12:07:00,207.75,207.93,207.71,207.91,23248
2020/10/06,12:08:00,207.91,208.02,207.90,207.95,24398
2020/10/06,12:09:00,207.96,207.99,207.85,207.90,58131
2020/10/06,12:10:00,207.90,207.95,207.88,207.89,19728
2020/10/06,12:11:00,207.89,208.01,207.88,207.95,25925
2020/10/06,12:12:00,207.95,208.06,207.95,208.00,29830
2020/10/06,12:13:00,208.02,208.20,208.02,208.17,34012
2020/10/06,12:14:00,208.17,208.23,208.10,208.13,24622
2020/10/06,12:15:00,208.13,208.17,208.07,208.14,20392
2020/10/06,12:16:00,208.14,208.20,208.07,208.15,20983
2020/10/06,12:17:00,208.15,208.19,208.08,208.10,34150
2020/10/06,12:18:00,208.11,208.18,208.07,208.07,15777
2020/10/06,12:19:00,208.07,208.11,208.06,208.10,22081
2020/10/06,12:20:00,208.10,208.11,207.99,208.00,29481
2020/10/06,12:21:00,208.00,208.06,207.84,208.06,56300
2020/10/06,12:22:00,208.03,208.11,208.03,208.05,23686
2020/10/06,12:23:00,208.05,208.11,208.05,208.08,19530
2020/10/06,12:24:00,208.08,208.23,208.06,208.23,20836
2020/10/06,12:25:00,208.23,208.24,208.15,208.17,16710
2020/10/06,12:26:00,208.17,208.17,208.02,208.04,24963
2020/10/06,12:27:00,208.04,208.09,208.03,208.05,17885
2020/10/06,12:28:00,208.05,208.10,208.00,208.01,33668
2020/10/06,12:29:00,208.01,208.08,208.01,208.03,16719
2020/10/06,12:30:00,208.03,208.06,208.00,208.02,25363
2020/10/06,12:31:00,208.02,208.12,207.96,208.09,33328
2020/10/06,12:32:00,208.09,208.09,207.95,207.97,25379
2020/10/06,12:33:00,207.97,207.98,207.83,207.85,28540
2020/10/06,12:34:00,207.85,207.88,207.78,207.86,14234
2020/10/06,12:35:00,207.86,207.86,207.71,207.74,30796
2020/10/06,12:36:00,207.74,207.88,207.67,207.87,31743
2020/10/06,12:37:00,207.87,208.00,207.87,208.00,26115
2020/10/06,12:38:00,208.00,208.10,207.98,208.06,28746
2020/10/06,12:39:00,208.06,208.07,208.01,208.04,24239
2020/10/06,12:40:00,208.04,208.11,208.00,208.10,19063
2020/10/06,12:41:00,208.10,208.15,208.05,208.08,22838
2020/10/06,12:42:00,208.08,208.15,208.07,208.13,16110
2020/10/06,12:43:00,208.13,208.24,208.13,208.24,24539
2020/10/06,12:44:00,208.24,208.27,208.17,208.20,25420
2020/10/06,12:45:00,208.20,208.22,208.16,208.21,22356
2020/10/06,12:46:00,208.22,208.33,208.19,208.31,27374
2020/10/06,12:47:00,208.31,208.33,208.23,208.24,29575
2020/10/06,12:48:00,208.24,208.27,208.20,208.26,17824
2020/10/06,12:49:00,208.26,208.43,208.26,208.34,50214
2020/10/06,12:50:00,208.34,208.34,208.29,208.30,28157
2020/10/06,12:51:00,208.30,208.34,208.27,208.30,26552
2020/10/06,12:52:00,208.30,208.34,208.26,208.30,24157
2020/10/06,12:53:00,208.31,208.33,208.21,208.21,28934
2020/10/06,12:54:00,208.21,208.31,208.21,208.26,14827
2020/10/06,12:55:00,208.26,208.31,208.19,208.24,43620
2020/10/06,12:56:00,208.23,208.28,208.17,208.18,31025
2020/10/06,12:57:00,208.19,208.22,208.16,208.18,22913
2020/10/06,12:58:00,208.18,208.21,208.14,208.16,43269
2020/10/06,12:59:00,208.16,208.23,208.15,208.21,20646
2020/10/06,13:00:00,208.21,208.23,208.19,208.21,15940
2020/10/06,13:01:00,208.21,208.26,208.18,208.22,24945
2020/10/06,13:02:00,208.22,208.22,208.08,208.09,32856
2020/10/06,13:03:00,208.09,208.12,208.06,208.10,23335
2020/10/06,13:04:00,208.10,208.12,208.05,208.06,13730
2020/10/06,13:05:00,208.06,208.08,207.98,207.99,40019
2020/10/06,13:06:00,207.99,208.05,207.99,208.03,22810
2020/10/06,13:07:00,208.03,208.17,208.03,208.16,27366
2020/10/06,13:08:00,208.16,208.16,208.01,208.09,61573
2020/10/06,13:09:00,208.09,208.31,208.05,208.31,39747
2020/10/06,13:10:00,208.33,208.36,208.27,208.31,34764
2020/10/06,13:11:00,208.31,208.34,208.24,208.29,31514
2020/10/06,13:12:00,208.29,208.31,208.25,208.29,18771
2020/10/06,13:13:00,208.29,208.32,208.24,208.27,21075
2020/10/06,13:14:00,208.27,208.27,208.20,208.22,20266
2020/10/06,13:15:00,208.22,208.26,208.19,208.21,18780
2020/10/06,13:16:00,208.22,208.23,208.15,208.23,30775
2020/10/06,13:17:00,208.23,208.23,208.17,208.20,16993
2020/10/06,13:18:00,208.20,208.27,208.17,208.27,13395
2020/10/06,13:19:00,208.28,208.34,208.27,208.34,17105
2020/10/06,13:20:00,208.34,208.34,208.24,208.26,21957
2020/10/06,13:21:00,208.26,208.26,208.14,208.14,38677
2020/10/06,13:22:00,208.14,208.24,208.14,208.22,23702
2020/10/06,13:23:00,208.22,208.40,208.22,208.38,45620
2020/10/06,13:24:00,208.38,208.38,208.30,208.35,18297
2020/10/06,13:25:00,208.35,208.36,208.17,208.21,34243
2020/10/06,13:26:00,208.21,208.25,208.20,208.21,16210
2020/10/06,13:27:00,208.21,208.24,208.19,208.23,19453
2020/10/06,13:28:00,208.22,208.29,208.22,208.28,18296
2020/10/06,13:29:00,208.28,208.29,208.23,208.27,16888
2020/10/06,13:30:00,208.27,208.33,208.25,208.28,21882
2020/10/06,13:31:00,208.28,208.32,208.26,208.29,19020
2020/10/06,13:32:00,208.29,208.34,208.16,208.19,36482
2020/10/06,13:33:00,208.19,208.26,208.14,208.19,26822
2020/10/06,13:34:00,208.19,208.25,208.18,208.22,14284
2020/10/06,13:35:00,208.23,208.23,208.15,208.18,40820
2020/10/06,13:36:00,208.18,208.26,208.17,208.18,15650
2020/10/06,13:37:00,208.18,208.20,208.09,208.14,25976
2020/10/06,13:38:00,208.14,208.23,208.09,208.21,31758
2020/10/06,13:39:00,208.21,208.30,208.21,208.29,25055
2020/10/06,13:40:00,208.29,208.37,208.27,208.29,37975
2020/10/06,13:41:00,208.29,208.39,208.28,208.37,17565
2020/10/06,13:42:00,208.37,208.71,208.37,208.65,74810
2020/10/06,13:43:00,208.64,208.78,208.61,208.74,41172
2020/10/06,13:44:00,208.74,208.76,208.47,208.56,57597
2020/10/06,13:45:00,208.57,208.65,208.55,208.59,25105
2020/10/06,13:46:00,208.59,208.65,208.47,208.56,41662
2020/10/06,13:47:00,208.54,208.58,208.39,208.49,23155
2020/10/06,13:48:00,208.49,208.55,208.34,208.55,53352
2020/10/06,13:49:00,208.55,208.65,208.46,208.52,32751
2020/10/06,13:50:00,208.52,208.58,208.49,208.50,24487
2020/10/06,13:51:00,208.50,208.55,208.31,208.33,46965
2020/10/06,13:52:00,208.33,208.57,208.33,208.56,31966
2020/10/06,13:53:00,208.56,208.63,208.49,208.52,31359
2020/10/06,13:54:00,208.53,208.55,208.45,208.45,9557
2020/10/06,13:55:00,208.45,208.51,208.43,208.47,25762
2020/10/06,13:56:00,208.47,208.65,208.47,208.58,57348
2020/10/06,13:57:00,208.58,208.66,208.52,208.64,30459
2020/10/06,13:58:00,208.64,208.67,208.60,208.64,28541
2020/10/06,13:59:00,208.63,208.68,208.61,208.63,51135
2020/10/06,14:00:00,208.65,208.69,208.62,208.64,23982
2020/10/06,14:01:00,208.64,208.67,208.52,208.56,30511
2020/10/06,14:02:00,208.56,208.60,208.51,208.54,27026
2020/10/06,14:03:00,208.54,208.56,208.51,208.54,20337
2020/10/06,14:04:00,208.52,208.68,208.52,208.58,24766
2020/10/06,14:05:00,208.58,208.70,208.56,208.67,33459
2020/10/06,14:06:00,208.67,208.76,208.64,208.72,62409
2020/10/06,14:07:00,208.72,208.86,208.71,208.82,81255
2020/10/06,14:08:00,208.82,208.84,208.72,208.76,29827
2020/10/06,14:09:00,208.76,208.81,208.71,208.77,55425
2020/10/06,14:10:00,208.76,208.77,208.60,208.62,32366
2020/10/06,14:11:00,208.63,208.67,208.56,208.59,28452
2020/10/06,14:12:00,208.59,208.64,208.57,208.63,40495
2020/10/06,14:13:00,208.63,208.70,208.61,208.63,29544
2020/10/06,14:14:00,208.63,208.66,208.58,208.62,44203
2020/10/06,14:15:00,208.63,208.75,208.53,208.72,67078
2020/10/06,14:16:00,208.72,208.76,208.69,208.74,22000
2020/10/06,14:17:00,208.74,208.83,208.71,208.78,44292
2020/10/06,14:18:00,208.78,208.78,208.73,208.77,50971
2020/10/06,14:19:00,208.77,208.79,208.73,208.79,12135
2020/10/06,14:20:00,208.79,208.79,208.73,208.74,11494
2020/10/06,14:21:00,208.74,208.78,208.68,208.77,42163
2020/10/06,14:22:00,208.77,208.87,208.76,208.81,60259
2020/10/06,14:23:00,208.81,208.83,208.77,208.80,16454
2020/10/06,14:24:00,208.80,208.80,208.77,208.78,22950
2020/10/06,14:25:00,208.78,208.81,208.73,208.80,25159
2020/10/06,14:26:00,208.80,208.87,208.77,208.86,22113
2020/10/06,14:27:00,208.86,208.86,208.81,208.83,28063
2020/10/06,14:28:00,208.83,208.83,208.77,208.77,20183
2020/10/06,14:29:00,208.77,208.77,208.66,208.68,34039
2020/10/06,14:30:00,208.68,208.68,208.62,208.66,24449
2020/10/06,14:31:00,208.66,208.75,208.66,208.67,26077
2020/10/06,14:32:00,208.67,208.80,208.67,208.79,19636
2020/10/06,14:33:00,208.79,208.91,208.79,208.84,32291
2020/10/06,14:34:00,208.84,209.02,208.84,209.02,64122
2020/10/06,14:35:00,209.02,209.03,208.97,209.00,32146
2020/10/06,14:36:00,209.01,209.19,209.01,209.17,58669
2020/10/06,14:37:00,209.17,209.24,209.14,209.20,31798
2020/10/06,14:38:00,209.19,209.19,209.10,209.13,25033
2020/10/06,14:39:00,209.13,209.24,209.13,209.20,27855
2020/10/06,14:40:00,209.20,209.21,209.13,209.15,24205
2020/10/06,14:41:00,209.17,209.18,209.06,209.14,30214
2020/10/06,14:42:00,209.15,209.18,209.12,209.17,18439
2020/10/06,14:43:00,209.17,209.39,209.15,209.35,56575
2020/10/06,14:44:00,209.35,209.48,209.32,209.46,47819
2020/10/06,14:45:00,209.46,209.51,209.41,209.50,55995
2020/10/06,14:46:00,209.50,209.67,209.48,209.67,69961
2020/10/06,14:47:00,209.65,209.77,209.65,209.65,64452
2020/10/06,14:48:00,209.68,209.75,209.66,209.69,32121
2020/10/06,14:49:00,209.69,209.74,209.27,209.34,66559
2020/10/06,14:50:00,209.21,209.33,208.43,208.56,196484
2020/10/06,14:51:00,208.41,208.41,207.77,207.85,177463
2020/10/06,14:52:00,207.68,207.70,207.19,207.26,183404
2020/10/06,14:53:00,207.38,207.47,206.70,206.76,224901
2020/10/06,14:54:00,207.32,207.82,207.18,207.24,221905
2020/10/06,14:55:00,207.26,207.29,206.12,206.33,195442
2020/10/06,14:56:00,206.31,206.55,205.56,205.66,196538
2020/10/06,14:57:00,205.94,205.94,205.32,205.44,140945
2020/10/06,14:58:00,205.99,206.30,205.65,206.10,164151
2020/10/06,14:59:00,206.50,207.08,206.23,206.93,179411
2020/10/06,15:00:00,206.82,206.91,206.34,206.65,187587
2020/10/06,15:01:00,206.65,206.65,205.89,206.28,231226
2020/10/06,15:02:00,206.28,206.60,206.02,206.11,143760
2020/10/06,15:03:00,206.11,206.42,206.00,206.14,98545
2020/10/06,15:04:00,206.14,206.47,205.86,205.97,147829
2020/10/06,15:05:00,205.97,206.06,205.74,205.90,179706
2020/10/06,15:06:00,205.90,206.18,205.74,205.81,134359
2020/10/06,15:07:00,205.81,205.89,205.10,205.29,156998
2020/10/06,15:08:00,205.35,205.48,204.82,205.17,272160
2020/10/06,15:09:00,205.16,205.50,205.02,205.35,137439
2020/10/06,15:10:00,205.36,205.94,205.34,205.86,105422
2020/10/06,15:11:00,205.84,206.30,205.44,206.19,161482
2020/10/06,15:12:00,206.19,206.25,205.82,206.21,111697
2020/10/06,15:13:00,206.21,206.73,206.05,206.52,130721
2020/10/06,15:14:00,206.48,206.75,206.29,206.74,163001
2020/10/06,15:15:00,206.74,206.86,206.43,206.54,112552
2020/10/06,15:16:00,206.55,206.93,206.24,206.88,138811
2020/10/06,15:17:00,206.88,206.90,206.26,206.49,112436
2020/10/06,15:18:00,206.49,206.87,206.29,206.50,111007
2020/10/06,15:19:00,206.50,206.63,206.27,206.48,159203
2020/10/06,15:20:00,206.50,206.61,206.03,206.17,132525
2020/10/06,15:21:00,206.17,206.42,205.91,205.99,101233
2020/10/06,15:22:00,205.99,206.38,205.91,206.23,101488
2020/10/06,15:23:00,206.23,206.39,206.03,206.11,66087
2020/10/06,15:24:00,206.09,206.33,205.92,206.17,97052
2020/10/06,15:25:00,206.17,206.20,205.92,206.04,69602
2020/10/06,15:26:00,206.04,206.32,205.98,206.13,74750
2020/10/06,15:27:00,206.13,206.47,206.04,206.14,106409
2020/10/06,15:28:00,206.14,206.63,206.14,206.58,83470
2020/10/06,15:29:00,206.57,206.69,206.36,206.59,66896
2020/10/06,15:30:00,206.59,206.78,206.47,206.61,82780
2020/10/06,15:31:00,206.61,206.66,206.26,206.52,111546
2020/10/06,15:32:00,206.52,206.77,206.39,206.72,64512
2020/10/06,15:33:00,206.71,206.74,206.38,206.59,62621
2020/10/06,15:34:00,206.59,206.85,206.54,206.76,54414
2020/10/06,15:35:00,206.76,206.94,206.71,206.86,60017
2020/10/06,15:36:00,206.86,206.92,206.62,206.89,72335
2020/10/06,15:37:00,206.89,206.89,206.54,206.57,92333
2020/10/06,15:38:00,206.57,206.60,206.27,206.35,77812
2020/10/06,15:39:00,206.35,206.53,206.22,206.35,85842
2020/10/06,15:40:00,206.33,206.41,206.13,206.22,61969
2020/10/06,15:41:00,206.22,206.30,205.95,206.03,113807
2020/10/06,15:42:00,206.03,206.03,205.75,205.93,102110
2020/10/06,15:43:00,205.93,205.97,205.75,205.95,104280
2020/10/06,15:44:00,205.95,206.17,205.89,205.99,72090
2020/10/06,15:45:00,205.99,205.99,205.77,205.79,74082
2020/10/06,15:46:00,205.79,205.92,205.31,205.35,146929
2020/10/06,15:47:00,205.35,205.50,205.03,205.21,150492
2020/10/06,15:48:00,205.20,205.65,205.14,205.31,165517
2020/10/06,15:49:00,205.31,205.51,205.27,205.36,95403
2020/10/06,15:50:00,205.36,205.66,205.36,205.51,135428
2020/10/06,15:51:00,205.51,205.56,205.05,205.10,163161
2020/10/06,15:52:00,205.17,205.31,205.07,205.25,150069
2020/10/06,15:53:00,205.26,205.50,205.18,205.22,156596
2020/10/06,15:54:00,205.21,205.57,205.08,205.24,147688
2020/10/06,15:55:00,205.24,205.78,205.16,205.72,152831
2020/10/06,15:56:00,205.85,206.35,205.84,205.86,183835
2020/10/06,15:57:00,206.06,206.08,205.66,205.88,129896
2020/10/06,15:58:00,206.03,206.08,205.88,206.01,143655
2020/10/06,15:59:00,206.06,206.07,205.81,205.91,283633
2020/10/06,16:00:00,205.98,206.31,205.75,205.91,616344
2020/10/07,09:31:00,207.06,207.80,207.01,207.54,153686
2020/10/07,09:32:00,207.54,207.76,207.46,207.68,92177
2020/10/07,09:33:00,207.68,207.77,207.39,207.52,75925
2020/10/07,09:34:00,207.52,207.84,207.50,207.76,88608
2020/10/07,09:35:00,207.76,207.86,207.50,207.60,99903
2020/10/07,09:36:00,207.59,207.89,207.58,207.84,93626
2020/10/07,09:37:00,207.84,207.93,207.75,207.88,63653
2020/10/07,09:38:00,207.88,208.08,207.86,207.91,107260
2020/10/07,09:39:00,207.91,208.12,207.83,207.89,99663
2020/10/07,09:40:00,207.87,207.92,207.70,207.75,50290
2020/10/07,09:41:00,207.75,207.92,207.74,207.90,62052
2020/10/07,09:42:00,207.90,207.98,207.85,207.85,64270
2020/10/07,09:43:00,207.85,207.94,207.80,207.80,57780
2020/10/07,09:44:00,207.80,207.82,207.67,207.79,60041
2020/10/07,09:45:00,207.79,207.90,207.74,207.78,60797
2020/10/07,09:46:00,207.78,207.94,207.78,207.83,46178
2020/10/07,09:47:00,207.83,207.94,207.61,207.61,93351
2020/10/07,09:48:00,207.61,207.76,207.54,207.67,50119
2020/10/07,09:49:00,207.69,207.93,207.69,207.88,47146
2020/10/07,09:50:00,207.88,207.97,207.81,207.84,51776
2020/10/07,09:51:00,207.86,207.93,207.70,207.77,43665
2020/10/07,09:52:00,207.77,207.93,207.77,207.90,36121
2020/10/07,09:53:00,207.90,208.06,207.87,207.91,61707
2020/10/07,09:54:00,207.91,208.03,207.87,207.92,49724
2020/10/07,09:55:00,207.91,208.04,207.86,208.04,46026
2020/10/07,09:56:00,208.04,208.18,208.03,208.14,104451
2020/10/07,09:57:00,208.13,208.17,207.98,207.99,54771
2020/10/07,09:58:00,207.99,208.01,207.87,207.90,62105
2020/10/07,09:59:00,207.90,207.99,207.77,207.85,128863
2020/10/07,10:00:00,207.85,207.93,207.82,207.89,52672
2020/10/07,10:01:00,207.89,207.98,207.84,207.87,100499
2020/10/07,10:02:00,207.87,207.94,207.80,207.82,85119
2020/10/07,10:03:00,207.82,207.89,207.67,207.70,65643
2020/10/07,10:04:00,207.70,207.70,207.28,207.40,64741
2020/10/07,10:05:00,207.42,207.58,207.36,207.57,70334
2020/10/07,10:06:00,207.57,207.65,207.51,207.55,44418
2020/10/07,10:07:00,207.55,207.56,207.37,207.47,42203
2020/10/07,10:08:00,207.47,207.55,207.37,207.52,32650
2020/10/07,10:09:00,207.52,207.61,207.39,207.54,90875
2020/10/07,10:10:00,207.54,207.60,207.45,207.45,59482
2020/10/07,10:11:00,207.45,207.50,207.08,207.15,54659
2020/10/07,10:12:00,207.15,207.15,206.95,207.01,81976
2020/10/07,10:13:00,207.01,207.11,206.96,207.00,51247
2020/10/07,10:14:00,207.00,207.00,206.82,206.94,56630
2020/10/07,10:15:00,206.94,206.97,206.82,206.92,43225
2020/10/07,10:16:00,206.95,207.02,206.72,206.78,70677
2020/10/07,10:17:00,206.79,207.03,206.78,206.97,53161
2020/10/07,10:18:00,206.97,207.18,206.97,207.17,65860
2020/10/07,10:19:00,207.17,207.22,207.08,207.19,53528
2020/10/07,10:20:00,207.19,207.21,207.03,207.18,52000
2020/10/07,10:21:00,207.19,207.31,207.06,207.29,70875
2020/10/07,10:22:00,207.29,207.56,207.29,207.48,105102
2020/10/07,10:23:00,207.48,207.53,207.39,207.46,79592
2020/10/07,10:24:00,207.46,207.47,207.21,207.24,52308
2020/10/07,10:25:00,207.21,207.25,207.03,207.19,63624
2020/10/07,10:26:00,207.19,207.23,207.06,207.14,49483
2020/10/07,10:27:00,207.14,207.22,207.14,207.17,72169
2020/10/07,10:28:00,207.17,207.18,206.84,206.86,74567
2020/10/07,10:29:00,206.86,207.07,206.85,206.96,60502
2020/10/07,10:30:00,206.96,207.12,206.88,206.88,54873
2020/10/07,10:31:00,206.88,207.25,206.74,207.21,96894
2020/10/07,10:32:00,207.21,207.21,207.00,207.05,50940
2020/10/07,10:33:00,207.05,207.23,207.03,207.23,39644
2020/10/07,10:34:00,207.23,207.28,207.19,207.26,23384
2020/10/07,10:35:00,207.26,207.26,207.06,207.11,46447
2020/10/07,10:36:00,207.11,207.17,207.04,207.12,53831
2020/10/07,10:37:00,207.12,207.12,207.03,207.06,47890
2020/10/07,10:38:00,207.06,207.07,206.92,207.00,44198
2020/10/07,10:39:00,207.00,207.12,206.96,206.98,33919
2020/10/07,10:40:00,206.98,207.04,206.82,206.93,41950
2020/10/07,10:41:00,206.93,207.05,206.76,206.86,58226
2020/10/07,10:42:00,206.86,207.01,206.81,206.93,42210
2020/10/07,10:43:00,206.93,207.16,206.93,207.15,42516
2020/10/07,10:44:00,207.15,207.16,207.05,207.07,27454
2020/10/07,10:45:00,207.09,207.32,206.99,207.32,44423
2020/10/07,10:46:00,207.32,207.40,207.28,207.38,48199
2020/10/07,10:47:00,207.38,207.41,207.31,207.31,28921
2020/10/07,10:48:00,207.31,207.31,207.08,207.19,33013
2020/10/07,10:49:00,207.20,207.36,207.15,207.34,28544
2020/10/07,10:50:00,207.34,207.47,207.34,207.45,63943
2020/10/07,10:51:00,207.45,207.58,207.44,207.53,37969
2020/10/07,10:52:00,207.53,207.64,207.49,207.62,37934
2020/10/07,10:53:00,207.62,207.66,207.57,207.57,44461
2020/10/07,10:54:00,207.58,207.61,207.53,207.56,25518
2020/10/07,10:55:00,207.57,207.65,207.57,207.60,30280
2020/10/07,10:56:00,207.60,207.74,207.60,207.73,56215
2020/10/07,10:57:00,207.73,207.84,207.71,207.82,63509
2020/10/07,10:58:00,207.82,207.88,207.61,207.75,37905
2020/10/07,10:59:00,207.75,207.80,207.64,207.67,33249
2020/10/07,11:00:00,207.67,207.81,207.61,207.65,66227
2020/10/07,11:01:00,207.66,207.84,207.58,207.60,57557
2020/10/07,11:02:00,207.60,207.76,207.55,207.76,44529
2020/10/07,11:03:00,207.76,207.79,207.76,207.78,26273
2020/10/07,11:04:00,207.78,207.83,207.73,207.77,44582
2020/10/07,11:05:00,207.79,207.88,207.78,207.81,30014
2020/10/07,11:06:00,207.81,207.93,207.81,207.92,28040
2020/10/07,11:07:00,207.92,208.04,207.89,207.98,81273
2020/10/07,11:08:00,207.99,208.09,207.97,208.04,46021
2020/10/07,11:09:00,208.04,208.08,207.95,208.04,40243
2020/10/07,11:10:00,208.04,208.08,207.99,208.06,41809
2020/10/07,11:11:00,208.08,208.13,207.98,208.00,33356
2020/10/07,11:12:00,208.00,208.06,207.91,207.99,30291
2020/10/07,11:13:00,207.99,207.99,207.90,207.92,34232
2020/10/07,11:14:00,207.93,207.96,207.72,207.77,50119
2020/10/07,11:15:00,207.77,207.90,207.74,207.89,37656
2020/10/07,11:16:00,207.89,207.92,207.76,207.78,31203
2020/10/07,11:17:00,207.78,207.93,207.78,207.93,39309
2020/10/07,11:18:00,207.93,208.11,207.93,208.09,61660
2020/10/07,11:19:00,208.09,208.12,207.90,207.94,54744
2020/10/07,11:20:00,207.91,208.09,207.91,208.03,66339
2020/10/07,11:21:00,208.03,208.06,207.90,207.96,63532
2020/10/07,11:22:00,207.96,208.04,207.96,207.98,29809
2020/10/07,11:23:00,207.98,208.04,207.97,208.04,25019
2020/10/07,11:24:00,208.04,208.07,207.99,208.05,40282
2020/10/07,11:25:00,208.05,208.13,208.03,208.12,33529
2020/10/07,11:26:00,208.12,208.17,208.04,208.10,37728
2020/10/07,11:27:00,208.11,208.12,207.91,207.94,38601
2020/10/07,11:28:00,207.93,208.06,207.93,207.98,22591
2020/10/07,11:29:00,207.98,208.13,207.95,208.11,30129
2020/10/07,11:30:00,208.12,208.26,208.12,208.18,70139
2020/10/07,11:31:00,208.18,208.27,208.17,208.22,69730
2020/10/07,11:32:00,208.22,208.39,208.22,208.29,61565
2020/10/07,11:33:00,208.30,208.39,208.28,208.34,34483
2020/10/07,11:34:00,208.34,208.45,208.33,208.41,53435
2020/10/07,11:35:00,208.41,208.51,208.39,208.43,75913
2020/10/07,11:36:00,208.43,208.48,208.34,208.39,34035
2020/10/07,11:37:00,208.40,208.41,208.33,208.37,34732
2020/10/07,11:38:00,208.37,208.41,208.29,208.33,32516
2020/10/07,11:39:00,208.33,208.35,208.23,208.29,45957
2020/10/07,11:40:00,208.29,208.37,208.23,208.35,25325
2020/10/07,11:41:00,208.35,208.45,208.35,208.42,34756
2020/10/07,11:42:00,208.42,208.47,208.29,208.30,34216
2020/10/07,11:43:00,208.29,208.35,208.23,208.25,37598
2020/10/07,11:44:00,208.25,208.27,208.12,208.12,44378
2020/10/07,11:45:00,208.12,208.18,208.03,208.13,54587
2020/10/07,11:46:00,208.13,208.26,208.13,208.26,44496
2020/10/07,11:47:00,208.26,208.31,208.19,208.22,27670
2020/10/07,11:48:00,208.22,208.25,208.17,208.18,16073
2020/10/07,11:49:00,208.17,208.21,208.07,208.07,18688
2020/10/07,11:50:00,208.07,208.13,208.07,208.13,19501
2020/10/07,11:51:00,208.13,208.22,208.02,208.05,25254
2020/10/07,11:52:00,208.05,208.09,208.03,208.05,25798
2020/10/07,11:53:00,208.05,208.13,208.04,208.10,27014
2020/10/07,11:54:00,208.11,208.13,208.05,208.08,35827
2020/10/07,11:55:00,208.08,208.14,208.03,208.07,35963
2020/10/07,11:56:00,208.07,208.15,208.06,208.12,21814
2020/10/07,11:57:00,208.12,208.24,208.12,208.22,25458
2020/10/07,11:58:00,208.22,208.23,208.08,208.17,22371
2020/10/07,11:59:00,208.17,208.20,208.09,208.14,41232
2020/10/07,12:00:00,208.14,208.17,208.10,208.14,13485
2020/10/07,12:01:00,208.14,208.27,208.14,208.25,18551
2020/10/07,12:02:00,208.25,208.29,208.21,208.24,25618
2020/10/07,12:03:00,208.24,208.35,208.24,208.29,29325
2020/10/07,12:04:00,208.29,208.29,208.06,208.09,51323
2020/10/07,12:05:00,208.09,208.11,208.01,208.08,39228
2020/10/07,12:06:00,208.06,208.17,208.03,208.10,35101
2020/10/07,12:07:00,208.11,208.29,208.08,208.29,32247
2020/10/07,12:08:00,208.29,208.34,208.26,208.30,32999
2020/10/07,12:09:00,208.31,208.33,208.23,208.25,22666
2020/10/07,12:10:00,208.25,208.27,208.16,208.21,31918
2020/10/07,12:11:00,208.21,208.37,208.20,208.35,39213
2020/10/07,12:12:00,208.35,208.38,208.28,208.28,23820
2020/10/07,12:13:00,208.28,208.28,208.22,208.24,25006
2020/10/07,12:14:00,208.25,208.38,208.25,208.37,28112
2020/10/07,12:15:00,208.38,208.47,208.37,208.45,45861
2020/10/07,12:16:00,208.45,208.52,208.39,208.42,62293
2020/10/07,12:17:00,208.42,208.42,208.29,208.31,34701
2020/10/07,12:18:00,208.31,208.32,208.21,208.27,22171
2020/10/07,12:19:00,208.27,208.27,208.08,208.08,40742
2020/10/07,12:20:00,208.08,208.17,208.03,208.13,53967
2020/10/07,12:21:00,208.13,208.18,208.12,208.13,28689
2020/10/07,12:22:00,208.13,208.18,208.12,208.18,20560
2020/10/07,12:23:00,208.18,208.22,208.17,208.17,16607
2020/10/07,12:24:00,208.17,208.19,208.14,208.17,13898
2020/10/07,12:25:00,208.17,208.18,208.10,208.16,17288
2020/10/07,12:26:00,208.16,208.30,208.15,208.26,31324
2020/10/07,12:27:00,208.26,208.29,208.10,208.10,41153
2020/10/07,12:28:00,208.10,208.10,207.31,207.72,127860
2020/10/07,12:29:00,207.72,207.86,207.53,207.83,70806
2020/10/07,12:30:00,207.83,207.95,207.74,207.86,26535
2020/10/07,12:31:00,207.86,208.03,207.85,208.00,26074
2020/10/07,12:32:00,208.00,208.27,208.00,208.25,21318
2020/10/07,12:33:00,208.25,208.30,208.13,208.24,24368
2020/10/07,12:34:00,208.24,208.37,208.18,208.35,80835
2020/10/07,12:35:00,208.35,208.45,208.32,208.42,67129
2020/10/07,12:36:00,208.44,208.50,208.43,208.48,61915
2020/10/07,12:37:00,208.48,208.50,208.42,208.44,56765
2020/10/07,12:38:00,208.44,208.54,208.43,208.50,58146
2020/10/07,12:39:00,208.52,208.54,208.47,208.54,26633
2020/10/07,12:40:00,208.54,208.74,208.53,208.68,70821
2020/10/07,12:41:00,208.68,208.74,208.60,208.66,35877
2020/10/07,12:42:00,208.66,208.74,208.60,208.65,40750
2020/10/07,12:43:00,208.65,208.67,208.60,208.61,18183
2020/10/07,12:44:00,208.61,208.72,208.61,208.67,26833
2020/10/07,12:45:00,208.67,208.68,208.55,208.61,34899
2020/10/07,12:46:00,208.61,208.64,208.55,208.60,28982
2020/10/07,12:47:00,208.64,208.68,208.54,208.62,36811
2020/10/07,12:48:00,208.62,208.66,208.46,208.51,27420
2020/10/07,12:49:00,208.51,208.64,208.38,208.57,37634
2020/10/07,12:50:00,208.57,208.65,208.57,208.64,17645
2020/10/07,12:51:00,208.64,208.71,208.59,208.60,21183
2020/10/07,12:52:00,208.60,208.60,208.47,208.58,21814
2020/10/07,12:53:00,208.58,208.65,208.56,208.60,16687
2020/10/07,12:54:00,208.60,208.62,208.51,208.51,13591
2020/10/07,12:55:00,208.51,208.58,208.49,208.56,16125
2020/10/07,12:56:00,208.56,208.62,208.55,208.57,17840
2020/10/07,12:57:00,208.57,208.65,208.57,208.65,11766
2020/10/07,12:58:00,208.65,208.65,208.60,208.63,28316
2020/10/07,12:59:00,208.63,208.69,208.63,208.67,24071
2020/10/07,13:00:00,208.67,208.83,208.66,208.79,66737
2020/10/07,13:01:00,208.79,208.92,208.79,208.92,47415
2020/10/07,13:02:00,208.92,208.97,208.87,208.88,45398
2020/10/07,13:03:00,208.90,208.91,208.80,208.80,20803
2020/10/07,13:04:00,208.80,208.99,208.78,208.96,46674
2020/10/07,13:05:00,208.96,208.99,208.90,208.95,44355
2020/10/07,13:06:00,208.94,209.06,208.92,209.04,62044
2020/10/07,13:07:00,209.04,209.09,208.96,208.98,25136
2020/10/07,13:08:00,208.98,209.01,208.93,208.98,26116
2020/10/07,13:09:00,208.98,209.05,208.98,209.00,20501
2020/10/07,13:10:00,209.00,209.02,208.95,208.99,12828
2020/10/07,13:11:00,208.97,209.03,208.95,208.97,19792
2020/10/07,13:12:00,208.97,209.01,208.94,208.97,22741
2020/10/07,13:13:00,208.97,209.12,208.97,209.08,40334
2020/10/07,13:14:00,209.08,209.14,209.08,209.13,20320
2020/10/07,13:15:00,209.13,209.14,209.00,209.00,26747
2020/10/07,13:16:00,209.00,209.06,208.99,209.02,26787
2020/10/07,13:17:00,209.02,209.27,209.01,209.23,41809
2020/10/07,13:18:00,209.23,209.24,209.14,209.16,33970
2020/10/07,13:19:00,209.16,209.39,209.16,209.33,67651
2020/10/07,13:20:00,209.33,209.40,209.29,209.38,39582
2020/10/07,13:21:00,209.38,209.39,209.31,209.36,45865
2020/10/07,13:22:00,209.37,209.41,209.29,209.41,32247
2020/10/07,13:23:00,209.41,209.49,209.40,209.48,44863
2020/10/07,13:24:00,209.49,209.56,209.41,209.56,65166
2020/10/07,13:25:00,209.56,209.71,209.55,209.69,71486
2020/10/07,13:26:00,209.69,209.70,209.52,209.54,45448
2020/10/07,13:27:00,209.54,209.58,209.44,209.50,59761
2020/10/07,13:28:00,209.49,209.50,209.42,209.46,31730
2020/10/07,13:29:00,209.46,209.47,209.36,209.36,39840
2020/10/07,13:30:00,209.36,209.46,209.36,209.42,21549
2020/10/07,13:31:00,209.42,209.56,209.41,209.46,65179
2020/10/07,13:32:00,209.46,209.51,209.43,209.47,27424
2020/10/07,13:33:00,209.47,209.49,209.36,209.37,31686
2020/10/07,13:34:00,209.38,209.45,209.38,209.40,19485
2020/10/07,13:35:00,209.41,209.43,209.31,209.36,43039
2020/10/07,13:36:00,209.36,209.45,209.36,209.45,21054
2020/10/07,13:37:00,209.45,209.47,209.42,209.43,26747
2020/10/07,13:38:00,209.43,209.47,209.40,209.45,25128
2020/10/07,13:39:00,209.43,209.49,209.41,209.48,24953
2020/10/07,13:40:00,209.48,209.54,209.48,209.53,26455
2020/10/07,13:41:00,209.53,209.53,209.45,209.51,35770
2020/10/07,13:42:00,209.51,209.54,209.50,209.50,21176
2020/10/07,13:43:00,209.51,209.54,209.50,209.52,22419
2020/10/07,13:44:00,209.52,209.52,209.43,209.43,22073
2020/10/07,13:45:00,209.44,209.91,209.43,209.71,107063
2020/10/07,13:46:00,209.71,209.77,209.62,209.69,36176
2020/10/07,13:47:00,209.69,209.80,209.69,209.76,32548
2020/10/07,13:48:00,209.76,209.88,209.76,209.80,42421
2020/10/07,13:49:00,209.80,209.87,209.75,209.83,45565
2020/10/07,13:50:00,209.83,209.85,209.78,209.84,20964
2020/10/07,13:51:00,209.82,209.89,209.79,209.81,46815
2020/10/07,13:52:00,209.81,209.89,209.78,209.82,50959
2020/10/07,13:53:00,209.82,209.85,209.76,209.79,24180
2020/10/07,13:54:00,209.79,209.84,209.77,209.81,20915
2020/10/07,13:55:00,209.81,209.86,209.81,209.83,21518
2020/10/07,13:56:00,209.83,209.83,209.71,209.75,30670
2020/10/07,13:57:00,209.75,209.76,209.63,209.66,40067
2020/10/07,13:58:00,209.66,209.71,209.64,209.66,25418
2020/10/07,13:59:00,209.66,209.75,209.66,209.66,28230
2020/10/07,14:00:00,209.66,209.66,209.34,209.39,63882
2020/10/07,14:01:00,209.39,209.53,209.39,209.53,49575
2020/10/07,14:02:00,209.53,209.66,209.53,209.62,35632
2020/10/07,14:03:00,209.62,209.74,209.61,209.72,24261
2020/10/07,14:04:00,209.72,209.76,209.47,209.49,39826
2020/10/07,14:05:00,209.49,209.63,209.45,209.62,25230
2020/10/07,14:06:00,209.62,209.66,209.50,209.60,25731
2020/10/07,14:07:00,209.60,209.65,209.54,209.64,21729
2020/10/07,14:08:00,209.64,209.64,209.44,209.45,33422
2020/10/07,14:09:00,209.45,209.47,209.21,209.23,53336
2020/10/07,14:10:00,209.23,209.48,209.17,209.40,44011
2020/10/07,14:11:00,209.40,209.50,209.33,209.43,40477
2020/10/07,14:12:00,209.43,209.54,209.43,209.49,55038
2020/10/07,14:13:00,209.49,209.61,209.49,209.52,27700
2020/10/07,14:14:00,209.52,209.59,209.46,209.58,28117
2020/10/07,14:15:00,209.58,209.59,209.49,209.52,20961
2020/10/07,14:16:00,209.52,209.66,209.44,209.51,51144
2020/10/07,14:17:00,209.51,209.60,209.51,209.58,17292
2020/10/07,14:18:00,209.58,209.66,209.58,209.65,32822
2020/10/07,14:19:00,209.65,209.68,209.60,209.68,16923
2020/10/07,14:20:00,209.68,209.86,209.66,209.78,62963
2020/10/07,14:21:00,209.79,209.82,209.73,209.77,31312
2020/10/07,14:22:00,209.77,209.81,209.71,209.80,29351
2020/10/07,14:23:00,209.80,209.80,209.74,209.80,22560
2020/10/07,14:24:00,209.80,210.11,209.77,209.95,96932
2020/10/07,14:25:00,209.95,209.96,209.90,209.92,33075
2020/10/07,14:26:00,209.92,209.98,209.91,209.92,29398
2020/10/07,14:27:00,209.92,209.92,209.83,209.90,35890
2020/10/07,14:28:00,209.90,209.97,209.85,209.93,48679
2020/10/07,14:29:00,209.93,209.94,209.88,209.89,27098
2020/10/07,14:30:00,209.89,209.91,209.84,209.89,20256
2020/10/07,14:31:00,209.89,209.92,209.86,209.88,22701
2020/10/07,14:32:00,209.88,209.92,209.88,209.90,20162
2020/10/07,14:33:00,209.90,209.92,209.88,209.89,24802
2020/10/07,14:34:00,209.89,209.92,209.88,209.90,20574
2020/10/07,14:35:00,209.90,209.91,209.79,209.83,28796
2020/10/07,14:36:00,209.83,209.85,209.64,209.69,50105
2020/10/07,14:37:00,209.69,209.70,209.62,209.69,32399
2020/10/07,14:38:00,209.69,209.74,209.65,209.71,33864
2020/10/07,14:39:00,209.71,209.74,209.70,209.71,19154
2020/10/07,14:40:00,209.71,209.77,209.71,209.74,20793
2020/10/07,14:41:00,209.74,209.77,209.60,209.64,243906
2020/10/07,14:42:00,209.64,209.68,209.41,209.50,67748
2020/10/07,14:43:00,209.50,209.61,209.49,209.54,34733
2020/10/07,14:44:00,209.54,209.65,209.54,209.65,26537
2020/10/07,14:45:00,209.65,209.67,209.58,209.63,19537
2020/10/07,14:46:00,209.63,209.71,209.62,209.64,31941
2020/10/07,14:47:00,209.64,209.73,209.62,209.65,25174
2020/10/07,14:48:00,209.65,209.75,209.61,209.72,27979
2020/10/07,14:49:00,209.72,209.82,209.70,209.77,44019
2020/10/07,14:50:00,209.77,209.82,209.76,209.77,28288
2020/10/07,14:51:00,209.77,209.85,209.72,209.75,33328
2020/10/07,14:52:00,209.75,209.80,209.73,209.74,27151
2020/10/07,14:53:00,209.75,209.81,209.70,209.79,45818
2020/10/07,14:54:00,209.79,209.88,209.79,209.85,39933
2020/10/07,14:55:00,209.85,209.87,209.81,209.86,26829
2020/10/07,14:56:00,209.86,209.89,209.84,209.88,21222
2020/10/07,14:57:00,209.88,209.90,209.87,209.89,42371
2020/10/07,14:58:00,209.89,209.89,209.84,209.85,25441
2020/10/07,14:59:00,209.84,209.88,209.81,209.82,25501
2020/10/07,15:00:00,209.82,209.87,209.73,209.74,29654
2020/10/07,15:01:00,209.74,209.79,209.64,209.69,36231
2020/10/07,15:02:00,209.69,209.74,209.63,209.69,26179
2020/10/07,15:03:00,209.69,209.69,209.58,209.62,33449
2020/10/07,15:04:00,209.61,209.63,209.53,209.60,40453
2020/10/07,15:05:00,209.60,209.60,209.51,209.60,31832
2020/10/07,15:06:00,209.60,209.69,209.52,209.56,52484
2020/10/07,15:07:00,209.56,209.67,209.45,209.61,86601
2020/10/07,15:08:00,209.62,209.62,209.47,209.54,44846
2020/10/07,15:09:00,209.54,209.56,209.53,209.54,20119
2020/10/07,15:10:00,209.55,209.61,209.53,209.60,48377
2020/10/07,15:11:00,209.60,209.68,209.58,209.66,38872
2020/10/07,15:12:00,209.66,209.72,209.61,209.61,40740
2020/10/07,15:13:00,209.61,209.72,209.57,209.70,38803
2020/10/07,15:14:00,209.70,209.71,209.65,209.66,22180
2020/10/07,15:15:00,209.66,209.66,209.54,209.58,32210
2020/10/07,15:16:00,209.58,209.61,209.35,209.40,57950
2020/10/07,15:17:00,209.40,209.53,209.39,209.52,40351
2020/10/07,15:18:00,209.52,209.58,209.50,209.52,30493
2020/10/07,15:19:00,209.52,209.58,209.52,209.56,29095
2020/10/07,15:20:00,209.56,209.62,209.51,209.55,49430
2020/10/07,15:21:00,209.56,209.66,209.56,209.57,42378
2020/10/07,15:22:00,209.57,209.60,209.49,209.54,32593
2020/10/07,15:23:00,209.54,209.54,209.44,209.53,30867
2020/10/07,15:24:00,209.53,209.59,209.52,209.57,63137
2020/10/07,15:25:00,209.57,209.57,209.50,209.54,35072
2020/10/07,15:26:00,209.54,209.65,209.54,209.63,49585
2020/10/07,15:27:00,209.64,209.71,209.59,209.60,45512
2020/10/07,15:28:00,209.60,209.60,209.47,209.47,55501
2020/10/07,15:29:00,209.47,209.49,209.33,209.43,48127
2020/10/07,15:30:00,209.43,209.56,209.43,209.56,32579
2020/10/07,15:31:00,209.56,209.67,209.51,209.61,43363
2020/10/07,15:32:00,209.61,209.62,209.55,209.58,39146
2020/10/07,15:33:00,209.58,209.61,209.26,209.30,52322
2020/10/07,15:34:00,209.30,209.44,209.30,209.41,44976
2020/10/07,15:35:00,209.41,209.41,209.28,209.33,40197
2020/10/07,15:36:00,209.33,209.41,209.33,209.34,39104
2020/10/07,15:37:00,209.34,209.43,209.34,209.34,49931
2020/10/07,15:38:00,209.35,209.41,209.26,209.39,60346
2020/10/07,15:39:00,209.41,209.46,209.38,209.39,57137
2020/10/07,15:40:00,209.38,209.45,209.32,209.44,33754
2020/10/07,15:41:00,209.44,209.55,209.39,209.51,64114
2020/10/07,15:42:00,209.51,209.56,209.48,209.53,43744
2020/10/07,15:43:00,209.53,209.54,209.45,209.50,42911
2020/10/07,15:44:00,209.50,209.58,209.40,209.42,53490
2020/10/07,15:45:00,209.41,209.49,209.37,209.48,43534
2020/10/07,15:46:00,209.48,209.53,209.32,209.38,48326
2020/10/07,15:47:00,209.38,209.46,209.32,209.43,50235
2020/10/07,15:48:00,209.42,209.42,209.29,209.33,63288
2020/10/07,15:49:00,209.33,209.33,209.13,209.27,74614
2020/10/07,15:50:00,209.27,209.45,209.23,209.44,61585
2020/10/07,15:51:00,209.44,209.75,209.32,209.34,136940
2020/10/07,15:52:00,209.33,209.54,209.33,209.49,78412
2020/10/07,15:53:00,209.49,209.59,209.47,209.57,92071
2020/10/07,15:54:00,209.57,209.66,209.44,209.62,113091
2020/10/07,15:55:00,209.62,209.86,209.55,209.85,154823
2020/10/07,15:56:00,209.84,209.88,209.50,209.76,284490
2020/10/07,15:57:00,209.71,209.91,209.62,209.86,174429
2020/10/07,15:58:00,209.90,209.95,209.81,209.87,190489
2020/10/07,15:59:00,209.88,209.94,209.69,209.83,453796
2020/10/07,16:00:00,209.82,210.00,209.37,209.83,980267
2020/10/08,09:31:00,210.51,210.87,210.26,210.62,160533
2020/10/08,09:32:00,210.62,210.72,210.12,210.18,111102
2020/10/08,09:33:00,210.18,210.30,210.06,210.27,89958
2020/10/08,09:34:00,210.27,210.58,210.16,210.51,111773
2020/10/08,09:35:00,210.51,210.53,210.26,210.33,103534
2020/10/08,09:36:00,210.35,210.42,210.09,210.11,74410
2020/10/08,09:37:00,210.11,210.12,209.64,209.82,126348
2020/10/08,09:38:00,209.84,209.99,209.68,209.95,89352
2020/10/08,09:39:00,209.92,210.15,209.82,210.10,74713
2020/10/08,09:40:00,210.10,210.10,209.85,209.98,66813
2020/10/08,09:41:00,209.98,210.07,209.85,209.88,59057
2020/10/08,09:42:00,209.88,209.89,209.64,209.69,78544
2020/10/08,09:43:00,209.67,209.73,209.58,209.60,57062
2020/10/08,09:44:00,209.60,209.61,209.33,209.44,90787
2020/10/08,09:45:00,209.44,209.52,209.34,209.42,70141
2020/10/08,09:46:00,209.42,209.66,209.42,209.66,88192
2020/10/08,09:47:00,209.66,209.76,209.54,209.62,81883
2020/10/08,09:48:00,209.61,209.62,209.40,209.51,59547
2020/10/08,09:49:00,209.51,209.51,209.34,209.44,46902
2020/10/08,09:50:00,209.44,209.47,209.23,209.25,75410
2020/10/08,09:51:00,209.25,209.40,209.21,209.28,61480
2020/10/08,09:52:00,209.28,209.63,209.28,209.48,74762
2020/10/08,09:53:00,209.49,209.65,209.48,209.57,54581
2020/10/08,09:54:00,209.55,209.56,209.40,209.54,39803
2020/10/08,09:55:00,209.54,209.72,209.54,209.63,69484
2020/10/08,09:56:00,209.61,209.80,209.52,209.70,67947
2020/10/08,09:57:00,209.71,209.72,209.60,209.62,41983
2020/10/08,09:58:00,209.62,209.82,209.62,209.73,69814
2020/10/08,09:59:00,209.70,209.73,209.55,209.59,42229
2020/10/08,10:00:00,209.59,209.64,209.50,209.64,48196
2020/10/08,10:01:00,209.64,209.74,209.54,209.56,60611
2020/10/08,10:02:00,209.56,209.56,209.32,209.34,69297
2020/10/08,10:03:00,209.36,209.37,209.19,209.34,73315
2020/10/08,10:04:00,209.34,209.34,208.81,209.03,187258
2020/10/08,10:05:00,209.03,209.25,208.94,209.21,65043
2020/10/08,10:06:00,209.21,209.29,209.11,209.23,29400
2020/10/08,10:07:00,209.23,209.38,209.16,209.23,44102
2020/10/08,10:08:00,209.23,209.28,209.05,209.11,37455
2020/10/08,10:09:00,209.11,209.20,208.95,208.99,56720
2020/10/08,10:10:00,208.99,209.13,208.91,209.09,48189
2020/10/08,10:11:00,209.09,209.28,209.07,209.26,43006
2020/10/08,10:12:00,209.26,209.35,209.18,209.22,45624
2020/10/08,10:13:00,209.22,209.41,209.22,209.26,41103
2020/10/08,10:14:00,209.26,209.31,209.16,209.30,40063
2020/10/08,10:15:00,209.28,209.29,209.16,209.16,27118
2020/10/08,10:16:00,209.16,209.23,209.05,209.07,48304
2020/10/08,10:17:00,209.07,209.29,209.07,209.21,47286
2020/10/08,10:18:00,209.25,209.25,208.92,208.95,80635
2020/10/08,10:19:00,208.95,209.02,208.90,208.94,51884
2020/10/08,10:20:00,208.94,209.01,208.84,208.90,54201
2020/10/08,10:21:00,208.90,209.04,208.82,208.90,58467
2020/10/08,10:22:00,208.90,209.06,208.90,208.91,49333
2020/10/08,10:23:00,208.91,209.00,208.90,208.96,40768
2020/10/08,10:24:00,208.96,208.97,208.78,208.85,59992
2020/10/08,10:25:00,208.85,208.92,208.70,208.74,76141
2020/10/08,10:26:00,208.74,208.76,208.32,208.47,111154
2020/10/08,10:27:00,208.48,208.68,208.46,208.64,57613
2020/10/08,10:28:00,208.64,208.74,208.60,208.74,33691
2020/10/08,10:29:00,208.74,208.76,208.60,208.72,39470
2020/10/08,10:30:00,208.72,208.80,208.64,208.76,37465
2020/10/08,10:31:00,208.76,208.93,208.75,208.86,45953
2020/10/08,10:32:00,208.86,208.95,208.80,208.92,39873
2020/10/08,10:33:00,208.91,209.17,208.88,209.14,80757
2020/10/08,10:34:00,209.14,209.33,209.14,209.23,101033
2020/10/08,10:35:00,209.23,209.23,209.12,209.18,49775
2020/10/08,10:36:00,209.18,209.29,209.15,209.20,39447
2020/10/08,10:37:00,209.21,209.30,209.19,209.24,45362
2020/10/08,10:38:00,209.24,209.34,209.22,209.33,26600
2020/10/08,10:39:00,209.34,209.41,209.30,209.41,45513
2020/10/08,10:40:00,209.41,209.61,209.40,209.61,77346
2020/10/08,10:41:00,209.61,209.71,209.51,209.56,72830
2020/10/08,10:42:00,209.56,209.60,209.46,209.57,26354
2020/10/08,10:43:00,209.58,209.68,209.56,209.61,32471
2020/10/08,10:44:00,209.61,209.67,209.50,209.57,62752
2020/10/08,10:45:00,209.54,209.73,209.54,209.72,42424
2020/10/08,10:46:00,209.72,209.86,209.70,209.71,46629
2020/10/08,10:47:00,209.71,209.72,209.54,209.60,50375
2020/10/08,10:48:00,209.61,209.62,209.42,209.56,52746
2020/10/08,10:49:00,209.55,209.59,209.46,209.48,28573
2020/10/08,10:50:00,209.48,209.57,209.46,209.50,52435
2020/10/08,10:51:00,209.50,209.85,209.50,209.80,158235
2020/10/08,10:52:00,209.80,209.83,209.70,209.74,38419
2020/10/08,10:53:00,209.73,209.76,209.61,209.65,28997
2020/10/08,10:54:00,209.65,209.70,209.51,209.51,50167
2020/10/08,10:55:00,209.52,209.55,209.18,209.22,64344
2020/10/08,10:56:00,209.22,209.32,209.17,209.30,45595
2020/10/08,10:57:00,209.30,209.40,209.30,209.37,35368
2020/10/08,10:58:00,209.37,209.47,209.33,209.33,30995
2020/10/08,10:59:00,209.33,209.48,209.27,209.45,28014
2020/10/08,11:00:00,209.45,209.50,209.43,209.50,40274
2020/10/08,11:01:00,209.50,209.66,209.39,209.60,73527
2020/10/08,11:02:00,209.61,209.76,209.55,209.68,25259
2020/10/08,11:03:00,209.68,209.71,209.60,209.60,50486
2020/10/08,11:04:00,209.60,209.72,209.60,209.72,37704
2020/10/08,11:05:00,209.72,209.92,209.72,209.85,54168
2020/10/08,11:06:00,209.85,209.99,209.83,209.95,82213
2020/10/08,11:07:00,209.95,210.15,209.95,210.03,98564
2020/10/08,11:08:00,210.03,210.18,210.01,210.02,42279
2020/10/08,11:09:00,210.03,210.06,210.00,210.03,62004
2020/10/08,11:10:00,210.03,210.09,210.02,210.06,39339
2020/10/08,11:11:00,210.06,210.15,210.03,210.09,45708
2020/10/08,11:12:00,210.09,210.11,209.98,210.04,64186
2020/10/08,11:13:00,210.04,210.27,210.03,210.25,46228
2020/10/08,11:14:00,210.25,210.38,210.25,210.37,54839
2020/10/08,11:15:00,210.37,210.41,210.29,210.37,52941
2020/10/08,11:16:00,210.37,210.44,210.33,210.38,44083
2020/10/08,11:17:00,210.39,210.47,210.35,210.47,31524
2020/10/08,11:18:00,210.47,210.51,210.43,210.48,72335
2020/10/08,11:19:00,210.47,210.49,210.41,210.47,40135
2020/10/08,11:20:00,210.47,210.47,210.31,210.34,45685
2020/10/08,11:21:00,210.34,210.43,210.10,210.30,101237
2020/10/08,11:22:00,210.30,210.42,210.19,210.31,73152
2020/10/08,11:23:00,210.31,210.39,210.29,210.34,30556
2020/10/08,11:24:00,210.34,210.40,210.21,210.32,44155
2020/10/08,11:25:00,210.32,210.39,210.30,210.30,54453
2020/10/08,11:26:00,210.30,210.35,210.16,210.27,51534
2020/10/08,11:27:00,210.27,210.28,210.20,210.22,29747
2020/10/08,11:28:00,210.22,210.34,210.20,210.22,103225
2020/10/08,11:29:00,210.22,210.24,210.01,210.21,42877
2020/10/08,11:30:00,210.22,210.30,210.17,210.18,48875
2020/10/08,11:31:00,210.18,210.26,210.07,210.22,36083
2020/10/08,11:32:00,210.22,210.23,210.07,210.11,53403
2020/10/08,11:33:00,210.11,210.17,210.02,210.03,26893
2020/10/08,11:34:00,210.04,210.04,209.86,209.97,100395
2020/10/08,11:35:00,209.98,210.02,209.86,209.95,77483
2020/10/08,11:36:00,209.97,209.99,209.83,209.96,63227
2020/10/08,11:37:00,209.96,210.18,209.94,210.16,52815
2020/10/08,11:38:00,210.16,210.39,210.16,210.37,41200
2020/10/08,11:39:00,210.37,210.60,210.28,210.52,67818
2020/10/08,11:40:00,210.50,210.61,210.50,210.53,34993
2020/10/08,11:41:00,210.53,210.71,210.52,210.71,50661
2020/10/08,11:42:00,210.71,210.77,210.61,210.61,55326
2020/10/08,11:43:00,210.61,210.61,210.14,210.25,96157
2020/10/08,11:44:00,210.25,210.41,210.21,210.36,50821
2020/10/08,11:45:00,210.37,210.43,210.28,210.29,22520
2020/10/08,11:46:00,210.29,210.38,210.25,210.30,29627
2020/10/08,11:47:00,210.30,210.33,210.21,210.28,22804
2020/10/08,11:48:00,210.28,210.31,210.12,210.15,38347
2020/10/08,11:49:00,210.15,210.25,210.15,210.20,31268
2020/10/08,11:50:00,210.20,210.21,210.07,210.15,23326
2020/10/08,11:51:00,210.15,210.17,210.03,210.05,22401
2020/10/08,11:52:00,210.05,210.15,210.03,210.04,22977
2020/10/08,11:53:00,210.04,210.07,209.97,210.07,31452
2020/10/08,11:54:00,210.07,210.12,209.96,209.98,25321
2020/10/08,11:55:00,209.98,209.98,209.75,209.79,37575
2020/10/08,11:56:00,209.80,209.93,209.80,209.87,21963
2020/10/08,11:57:00,209.87,210.02,209.83,210.00,42660
2020/10/08,11:58:00,210.00,210.12,209.98,210.12,28159
2020/10/08,11:59:00,210.12,210.14,210.00,210.04,32617
2020/10/08,12:00:00,210.04,210.09,209.96,210.07,17920
2020/10/08,12:01:00,210.07,210.25,210.05,210.15,35808
2020/10/08,12:02:00,210.15,210.22,210.13,210.19,25554
2020/10/08,12:03:00,210.19,210.30,210.16,210.22,47355
2020/10/08,12:04:00,210.22,210.31,210.22,210.31,34648
2020/10/08,12:05:00,210.31,210.37,210.31,210.34,18322
2020/10/08,12:06:00,210.34,210.42,210.34,210.36,29964
2020/10/08,12:07:00,210.35,210.49,210.35,210.49,21971
2020/10/08,12:08:00,210.49,210.77,210.49,210.77,68397
2020/10/08,12:09:00,210.75,210.82,210.74,210.79,47597
2020/10/08,12:10:00,210.78,210.79,210.66,210.68,38574
2020/10/08,12:11:00,210.68,210.70,210.61,210.65,28674
2020/10/08,12:12:00,210.65,210.74,210.64,210.71,25376
2020/10/08,12:13:00,210.72,210.77,210.71,210.72,19689
2020/10/08,12:14:00,210.72,210.74,210.70,210.71,14643
2020/10/08,12:15:00,210.71,210.81,210.70,210.77,39761
2020/10/08,12:16:00,210.77,210.80,210.71,210.72,22720
2020/10/08,12:17:00,210.71,210.75,210.61,210.65,32961
2020/10/08,12:18:00,210.65,210.71,210.55,210.67,58798
2020/10/08,12:19:00,210.67,210.73,210.63,210.64,32965
2020/10/08,12:20:00,210.64,210.66,210.57,210.63,31997
2020/10/08,12:21:00,210.63,210.68,210.56,210.65,33981
2020/10/08,12:22:00,210.65,210.67,210.59,210.65,29678
2020/10/08,12:23:00,210.67,210.79,210.67,210.79,25010
2020/10/08,12:24:00,210.79,210.82,210.75,210.82,31623
2020/10/08,12:25:00,210.82,210.93,210.81,210.93,45216
2020/10/08,12:26:00,210.93,210.99,210.89,210.97,68118
2020/10/08,12:27:00,210.97,211.10,210.96,211.09,134363
2020/10/08,12:28:00,211.10,211.18,210.93,210.97,58375
2020/10/08,12:29:00,210.97,210.97,210.72,210.84,65483
2020/10/08,12:30:00,210.82,210.86,210.74,210.76,28643
2020/10/08,12:31:00,210.76,210.85,210.71,210.82,17450
2020/10/08,12:32:00,210.82,210.88,210.78,210.78,12128
2020/10/08,12:33:00,210.78,210.92,210.77,210.91,25606
2020/10/08,12:34:00,210.91,210.91,210.84,210.84,12409
2020/10/08,12:35:00,210.84,210.86,210.79,210.84,16769
2020/10/08,12:36:00,210.84,210.87,210.81,210.81,17537
2020/10/08,12:37:00,210.81,210.85,210.76,210.83,21388
2020/10/08,12:38:00,210.83,210.84,210.80,210.83,12917
2020/10/08,12:39:00,210.83,210.84,210.80,210.82,13217
2020/10/08,12:40:00,210.82,210.85,210.80,210.85,9855
2020/10/08,12:41:00,210.85,210.88,210.80,210.80,22707
2020/10/08,12:42:00,210.80,210.92,210.80,210.90,14302
2020/10/08,12:43:00,210.90,210.96,210.90,210.91,19563
2020/10/08,12:44:00,210.91,210.98,210.90,210.96,15993
2020/10/08,12:45:00,210.96,210.97,210.81,210.92,44185
2020/10/08,12:46:00,210.91,211.08,210.91,210.97,33518
2020/10/08,12:47:00,210.97,211.17,210.97,211.13,42778
2020/10/08,12:48:00,211.13,211.15,211.05,211.14,25445
2020/10/08,12:49:00,211.14,211.19,211.10,211.10,27733
2020/10/08,12:50:00,211.11,211.11,211.01,211.02,19784
2020/10/08,12:51:00,211.02,211.08,211.00,211.00,22792
2020/10/08,12:52:00,211.00,211.01,210.90,210.96,20183
2020/10/08,12:53:00,210.96,210.97,210.79,210.87,45362
2020/10/08,12:54:00,210.87,210.89,210.81,210.84,21822
2020/10/08,12:55:00,210.84,210.88,210.77,210.86,16661
2020/10/08,12:56:00,210.86,210.87,210.80,210.82,16875
2020/10/08,12:57:00,210.82,210.82,210.61,210.61,30935
2020/10/08,12:58:00,210.61,210.69,210.61,210.66,28312
2020/10/08,12:59:00,210.67,210.76,210.66,210.73,19419
2020/10/08,13:00:00,210.73,210.87,210.72,210.78,30990
2020/10/08,13:01:00,210.78,210.87,210.78,210.79,20829
2020/10/08,13:02:00,210.79,210.82,210.63,210.65,40160
2020/10/08,13:03:00,210.65,210.65,210.54,210.61,27302
2020/10/08,13:04:00,210.60,210.65,210.44,210.45,32809
2020/10/08,13:05:00,210.45,210.50,210.41,210.46,19247
2020/10/08,13:06:00,210.46,210.50,210.35,210.45,33740
2020/10/08,13:07:00,210.45,210.50,210.44,210.45,25233
2020/10/08,13:08:00,210.45,210.47,210.41,210.46,18618
2020/10/08,13:09:00,210.46,210.49,210.40,210.47,19201
2020/10/08,13:10:00,210.47,210.50,210.42,210.42,30239
2020/10/08,13:11:00,210.42,210.46,210.34,210.40,26736
2020/10/08,13:12:00,210.40,210.41,210.26,210.31,45915
2020/10/08,13:13:00,210.30,210.33,210.26,210.31,40598
2020/10/08,13:14:00,210.31,210.37,210.27,210.35,25054
2020/10/08,13:15:00,210.34,210.49,210.34,210.46,24667
2020/10/08,13:16:00,210.46,210.50,210.43,210.48,18567
2020/10/08,13:17:00,210.48,210.48,210.38,210.39,14098
2020/10/08,13:18:00,210.39,210.43,210.35,210.40,17606
2020/10/08,13:19:00,210.40,210.40,210.32,210.32,15297
2020/10/08,13:20:00,210.32,210.36,210.28,210.30,22226
2020/10/08,13:21:00,210.30,210.36,210.29,210.35,22429
2020/10/08,13:22:00,210.35,210.42,210.35,210.36,12956
2020/10/08,13:23:00,210.36,210.39,210.30,210.33,20702
2020/10/08,13:24:00,210.33,210.39,210.22,210.22,39796
2020/10/08,13:25:00,210.22,210.22,210.08,210.14,51505
2020/10/08,13:26:00,210.14,210.20,210.10,210.15,25024
2020/10/08,13:27:00,210.15,210.23,210.15,210.18,29128
2020/10/08,13:28:00,210.18,210.26,210.14,210.21,29111
2020/10/08,13:29:00,210.20,210.33,210.20,210.30,30014
2020/10/08,13:30:00,210.30,210.30,210.15,210.19,21528
2020/10/08,13:31:00,210.19,210.25,210.15,210.22,26823
2020/10/08,13:32:00,210.25,210.36,210.24,210.35,30474
2020/10/08,13:33:00,210.35,210.38,210.26,210.32,35874
2020/10/08,13:34:00,210.32,210.39,210.31,210.32,20390
2020/10/08,13:35:00,210.32,210.32,210.17,210.20,24957
2020/10/08,13:36:00,210.20,210.34,210.20,210.33,13747
2020/10/08,13:37:00,210.33,210.45,210.33,210.38,23666
2020/10/08,13:38:00,210.38,210.43,210.37,210.39,19626
2020/10/08,13:39:00,210.38,210.39,210.26,210.36,14910
2020/10/08,13:40:00,210.36,210.41,210.32,210.37,33096
2020/10/08,13:41:00,210.37,210.52,210.37,210.41,30350
2020/10/08,13:42:00,210.41,210.42,210.32,210.33,32536
2020/10/08,13:43:00,210.33,210.38,210.28,210.30,20298
2020/10/08,13:44:00,210.30,210.34,210.18,210.18,20686
2020/10/08,13:45:00,210.22,210.29,210.14,210.24,26344
2020/10/08,13:46:00,210.24,210.24,210.07,210.13,51646
2020/10/08,13:47:00,210.13,210.19,210.10,210.13,16607
2020/10/08,13:48:00,210.13,210.17,210.12,210.12,16511
2020/10/08,13:49:00,210.12,210.13,209.99,210.09,73571
2020/10/08,13:50:00,210.09,210.27,210.08,210.26,26984
2020/10/08,13:51:00,210.26,210.29,210.17,210.29,14306
2020/10/08,13:52:00,210.28,210.35,210.27,210.32,24955
2020/10/08,13:53:00,210.32,210.40,210.31,210.34,23663
2020/10/08,13:54:00,210.32,210.34,210.24,210.26,13346
2020/10/08,13:55:00,210.26,210.26,210.12,210.12,28157
2020/10/08,13:56:00,210.13,210.20,210.08,210.20,57111
2020/10/08,13:57:00,210.20,210.21,210.02,210.12,31405
2020/10/08,13:58:00,210.13,210.13,209.95,209.96,32236
2020/10/08,13:59:00,209.96,210.02,209.85,209.99,52874
2020/10/08,14:00:00,209.99,209.99,209.86,209.88,24485
2020/10/08,14:01:00,209.88,209.93,209.80,209.89,42911
2020/10/08,14:02:00,209.89,210.01,209.88,209.91,36698
2020/10/08,14:03:00,209.91,210.04,209.87,209.99,43565
2020/10/08,14:04:00,210.00,210.04,209.97,210.01,22041
2020/10/08,14:05:00,210.01,210.04,209.94,209.99,30793
2020/10/08,14:06:00,209.99,210.11,209.94,210.08,30716
2020/10/08,14:07:00,210.09,210.11,210.02,210.05,26004
2020/10/08,14:08:00,210.05,210.14,210.03,210.13,21418
2020/10/08,14:09:00,210.13,210.25,210.10,210.20,32498
2020/10/08,14:10:00,210.21,210.28,210.18,210.25,37078
2020/10/08,14:11:00,210.25,210.31,210.24,210.29,26599
2020/10/08,14:12:00,210.29,210.38,210.27,210.32,33806
2020/10/08,14:13:00,210.32,210.36,210.31,210.33,23452
2020/10/08,14:14:00,210.33,210.33,210.22,210.25,34298
2020/10/08,14:15:00,210.25,210.26,210.17,210.21,27117
2020/10/08,14:16:00,210.21,210.30,210.16,210.29,21002
2020/10/08,14:17:00,210.29,210.30,210.22,210.30,26289
2020/10/08,14:18:00,210.30,210.33,210.27,210.30,14446
2020/10/08,14:19:00,210.30,210.33,210.25,210.32,17282
2020/10/08,14:20:00,210.32,210.34,210.26,210.26,18850
2020/10/08,14:21:00,210.26,210.32,210.22,210.29,19012
2020/10/08,14:22:00,210.29,210.40,210.27,210.38,23912
2020/10/08,14:23:00,210.38,210.40,210.34,210.36,23447
2020/10/08,14:24:00,210.36,210.39,210.34,210.38,11265
2020/10/08,14:25:00,210.39,210.43,210.39,210.39,24468
2020/10/08,14:26:00,210.39,210.41,210.32,210.37,20823
2020/10/08,14:27:00,210.37,210.40,210.34,210.37,12817
2020/10/08,14:28:00,210.37,210.37,210.27,210.32,19209
2020/10/08,14:29:00,210.32,210.32,210.19,210.21,24017
2020/10/08,14:30:00,210.21,210.24,210.19,210.23,12656
2020/10/08,14:31:00,210.23,210.34,210.23,210.31,15162
2020/10/08,14:32:00,210.31,210.39,210.23,210.36,71575
2020/10/08,14:33:00,210.37,210.45,210.35,210.40,32208
2020/10/08,14:34:00,210.40,210.48,210.37,210.46,32581
2020/10/08,14:35:00,210.46,210.49,210.37,210.40,33855
2020/10/08,14:36:00,210.40,210.42,210.35,210.40,16818
2020/10/08,14:37:00,210.40,210.47,210.39,210.41,18736
2020/10/08,14:38:00,210.41,210.42,210.37,210.41,13510
2020/10/08,14:39:00,210.41,210.46,210.39,210.44,30876
2020/10/08,14:40:00,210.44,210.51,210.43,210.50,30316
2020/10/08,14:41:00,210.50,210.59,210.49,210.56,42699
2020/10/08,14:42:00,210.56,210.57,210.46,210.47,22500
2020/10/08,14:43:00,210.47,210.57,210.46,210.52,31672
2020/10/08,14:44:00,210.53,210.57,210.47,210.49,25573
2020/10/08,14:45:00,210.49,210.55,210.46,210.52,33010
2020/10/08,14:46:00,210.52,210.63,210.45,210.57,32902
2020/10/08,14:47:00,210.55,210.56,210.50,210.53,22518
2020/10/08,14:48:00,210.53,210.55,210.41,210.42,23043
2020/10/08,14:49:00,210.42,210.47,210.37,210.39,26503
2020/10/08,14:50:00,210.39,210.45,210.38,210.45,13784
2020/10/08,14:51:00,210.45,210.45,210.29,210.31,38482
2020/10/08,14:52:00,210.31,210.36,210.26,210.26,33722
2020/10/08,14:53:00,210.26,210.31,210.23,210.27,17574
2020/10/08,14:54:00,210.27,210.34,210.26,210.33,27115
2020/10/08,14:55:00,210.35,210.35,210.28,210.30,19961
2020/10/08,14:56:00,210.30,210.30,210.07,210.09,61897
2020/10/08,14:57:00,210.09,210.20,210.08,210.16,26285
2020/10/08,14:58:00,210.16,210.18,210.10,210.11,61613
2020/10/08,14:59:00,210.11,210.12,210.06,210.09,23115
2020/10/08,15:00:00,210.09,210.13,210.07,210.13,36029
2020/10/08,15:01:00,210.13,210.13,210.03,210.05,34478
2020/10/08,15:02:00,210.05,210.06,209.81,209.94,84038
2020/10/08,15:03:00,209.94,209.96,209.82,209.91,33735
2020/10/08,15:04:00,209.91,209.98,209.83,209.96,30680
2020/10/08,15:05:00,209.96,209.98,209.89,209.91,19437
2020/10/08,15:06:00,209.92,210.00,209.86,210.00,31830
2020/10/08,15:07:00,210.00,210.09,210.00,210.02,34088
2020/10/08,15:08:00,210.03,210.03,209.97,210.00,22392
2020/10/08,15:09:00,210.00,210.03,209.96,210.01,32946
2020/10/08,15:10:00,210.01,210.04,209.97,209.98,25364
2020/10/08,15:11:00,209.99,210.11,209.99,210.02,37967
2020/10/08,15:12:00,210.02,210.16,209.97,210.13,30065
2020/10/08,15:13:00,210.13,210.29,210.12,210.28,48005
2020/10/08,15:14:00,210.28,210.28,210.17,210.19,28045
2020/10/08,15:15:00,210.19,210.20,210.10,210.12,31763
2020/10/08,15:16:00,210.12,210.16,210.06,210.07,18181
2020/10/08,15:17:00,210.07,210.12,209.94,209.97,52933
2020/10/08,15:18:00,209.96,210.05,209.86,210.02,37413
2020/10/08,15:19:00,210.02,210.02,209.95,210.02,33900
2020/10/08,15:20:00,210.02,210.07,209.99,210.01,25991
2020/10/08,15:21:00,210.01,210.07,209.97,210.01,30518
2020/10/08,15:22:00,210.01,210.15,209.97,210.15,35327
2020/10/08,15:23:00,210.15,210.22,210.10,210.19,28883
2020/10/08,15:24:00,210.19,210.30,210.18,210.24,32853
2020/10/08,15:25:00,210.23,210.27,210.17,210.23,32041
2020/10/08,15:26:00,210.23,210.28,210.17,210.27,32660
2020/10/08,15:27:00,210.26,210.31,210.25,210.29,44025
2020/10/08,15:28:00,210.30,210.31,210.21,210.21,34852
2020/10/08,15:29:00,210.21,210.24,210.18,210.20,36656
2020/10/08,15:30:00,210.20,210.21,210.09,210.16,40545
2020/10/08,15:31:00,210.16,210.17,210.11,210.13,34049
2020/10/08,15:32:00,210.14,210.14,210.08,210.11,64167
2020/10/08,15:33:00,210.11,210.12,210.04,210.08,43640
2020/10/08,15:34:00,210.07,210.14,210.07,210.11,23863
2020/10/08,15:35:00,210.11,210.17,210.10,210.13,28077
2020/10/08,15:36:00,210.13,210.19,210.02,210.02,47620
2020/10/08,15:37:00,210.02,210.14,210.01,210.09,55744
2020/10/08,15:38:00,210.09,210.18,210.04,210.09,42880
2020/10/08,15:39:00,210.09,210.17,210.09,210.17,31133
2020/10/08,15:40:00,210.17,210.18,210.15,210.16,56012
2020/10/08,15:41:00,210.16,210.18,210.05,210.06,51381
2020/10/08,15:42:00,210.06,210.12,209.95,210.12,80229
2020/10/08,15:43:00,210.11,210.14,209.91,209.92,64470
2020/10/08,15:44:00,209.92,210.01,209.91,209.99,52253
2020/10/08,15:45:00,210.00,210.12,209.96,210.02,54331
2020/10/08,15:46:00,210.02,210.07,209.99,210.03,46030
2020/10/08,15:47:00,210.02,210.04,209.86,209.98,78369
2020/10/08,15:48:00,209.98,210.02,209.95,210.02,80116
2020/10/08,15:49:00,210.00,210.02,209.89,209.90,39347
2020/10/08,15:50:00,209.90,210.00,209.87,209.97,37235
2020/10/08,15:51:00,209.97,210.08,209.80,210.04,78899
2020/10/08,15:52:00,210.04,210.14,209.96,210.12,68532
2020/10/08,15:53:00,210.12,210.19,210.08,210.13,60495
2020/10/08,15:54:00,210.13,210.19,210.04,210.05,56112
2020/10/08,15:55:00,210.05,210.26,210.02,210.25,98695
2020/10/08,15:56:00,210.27,210.44,210.20,210.44,134771
2020/10/08,15:57:00,210.48,210.55,210.42,210.47,150674
2020/10/08,15:58:00,210.48,210.52,210.37,210.52,103869
2020/10/08,15:59:00,210.53,210.59,210.50,210.50,128800
2020/10/08,16:00:00,210.48,210.67,210.01,210.58,320539
2020/10/09,09:31:00,211.23,211.92,211.23,211.80,179640
2020/10/09,09:32:00,211.80,211.91,211.64,211.69,109093
2020/10/09,09:33:00,211.69,211.69,211.31,211.48,73166
2020/10/09,09:34:00,211.48,211.82,211.38,211.77,93545
2020/10/09,09:35:00,211.81,212.07,211.77,211.98,162248
2020/10/09,09:36:00,211.98,212.31,211.92,212.30,118228
2020/10/09,09:37:00,212.28,212.36,212.23,212.23,70118
2020/10/09,09:38:00,212.23,212.41,212.17,212.35,133344
2020/10/09,09:39:00,212.33,212.43,212.22,212.35,80343
2020/10/09,09:40:00,212.35,212.39,212.13,212.17,71153
2020/10/09,09:41:00,212.19,212.49,212.16,212.47,78103
2020/10/09,09:42:00,212.47,212.56,212.44,212.49,117908
2020/10/09,09:43:00,212.49,212.72,212.47,212.68,76739
2020/10/09,09:44:00,212.68,212.84,212.68,212.70,125674
2020/10/09,09:45:00,212.71,212.84,212.65,212.69,74454
2020/10/09,09:46:00,212.70,212.78,212.68,212.71,60625
2020/10/09,09:47:00,212.71,212.74,212.36,212.48,105251
2020/10/09,09:48:00,212.48,212.67,212.48,212.49,58904
2020/10/09,09:49:00,212.49,212.54,212.40,212.48,74654
2020/10/09,09:50:00,212.48,212.68,212.46,212.66,54163
2020/10/09,09:51:00,212.67,212.82,212.65,212.73,60069
2020/10/09,09:52:00,212.71,212.80,212.62,212.67,45963
2020/10/09,09:53:00,212.68,212.84,212.60,212.84,60009
2020/10/09,09:54:00,212.84,212.87,212.55,212.61,105448
2020/10/09,09:55:00,212.62,212.77,212.49,212.72,72465
2020/10/09,09:56:00,212.72,212.74,212.48,212.53,74533
2020/10/09,09:57:00,212.53,212.58,212.41,212.56,53774
2020/10/09,09:58:00,212.54,212.59,212.47,212.49,37491
2020/10/09,09:59:00,212.49,212.50,212.33,212.43,85176
2020/10/09,10:00:00,212.43,212.54,212.33,212.38,43298
2020/10/09,10:01:00,212.38,212.45,212.29,212.36,78776
2020/10/09,10:02:00,212.36,212.50,212.36,212.45,76743
2020/10/09,10:03:00,212.45,212.66,212.45,212.64,69964
2020/10/09,10:04:00,212.64,212.96,212.64,212.90,99565
2020/10/09,10:05:00,212.90,212.95,212.80,212.82,61196
2020/10/09,10:06:00,212.82,212.83,212.70,212.70,41300
2020/10/09,10:07:00,212.70,212.81,212.70,212.70,48840
2020/10/09,10:08:00,212.70,212.75,212.62,212.69,47464
2020/10/09,10:09:00,212.68,212.81,212.65,212.77,64656
2020/10/09,10:10:00,212.77,212.90,212.77,212.82,41898
2020/10/09,10:11:00,212.82,213.07,212.82,213.05,146532
2020/10/09,10:12:00,213.05,213.16,212.96,213.03,85775
2020/10/09,10:13:00,213.00,213.14,213.00,213.02,54563
2020/10/09,10:14:00,213.02,213.09,212.91,212.99,88172
2020/10/09,10:15:00,212.99,213.09,212.99,213.02,58174
2020/10/09,10:16:00,213.02,213.30,212.99,213.20,99584
2020/10/09,10:17:00,213.20,213.29,213.20,213.28,61199
2020/10/09,10:18:00,213.28,213.34,213.16,213.18,63132
2020/10/09,10:19:00,213.18,213.18,212.93,212.93,74903
2020/10/09,10:20:00,212.93,213.02,212.88,212.91,80095
2020/10/09,10:21:00,212.91,213.02,212.73,212.88,58032
2020/10/09,10:22:00,212.89,212.99,212.89,212.97,39860
2020/10/09,10:23:00,212.99,213.12,212.92,212.98,41984
2020/10/09,10:24:00,212.98,213.11,212.94,213.09,50129
2020/10/09,10:25:00,213.06,213.21,213.05,213.17,43900
2020/10/09,10:26:00,213.19,213.33,213.07,213.33,79944
2020/10/09,10:27:00,213.33,213.38,213.21,213.22,73461
2020/10/09,10:28:00,213.22,213.32,213.18,213.20,38588
2020/10/09,10:29:00,213.20,213.60,213.20,213.47,209819
2020/10/09,10:30:00,213.47,213.63,213.45,213.62,44404
2020/10/09,10:31:00,213.62,213.68,213.55,213.66,63060
2020/10/09,10:32:00,213.66,213.68,213.56,213.60,76953
2020/10/09,10:33:00,213.59,213.62,213.55,213.60,44345
2020/10/09,10:34:00,213.60,213.68,213.60,213.62,59980
2020/10/09,10:35:00,213.60,213.64,213.54,213.56,50174
2020/10/09,10:36:00,213.56,213.68,213.45,213.68,100926
2020/10/09,10:37:00,213.66,213.73,213.57,213.63,58880
2020/10/09,10:38:00,213.63,213.76,213.62,213.69,63344
2020/10/09,10:39:00,213.69,213.79,213.64,213.68,59141
2020/10/09,10:40:00,213.68,213.74,213.68,213.70,39210
2020/10/09,10:41:00,213.70,213.75,213.64,213.70,51952
2020/10/09,10:42:00,213.70,213.78,213.64,213.64,51304
2020/10/09,10:43:00,213.64,213.70,213.53,213.61,45869
2020/10/09,10:44:00,213.61,213.62,213.31,213.37,88091
2020/10/09,10:45:00,213.37,213.40,213.27,213.33,36539
2020/10/09,10:46:00,213.35,213.49,213.28,213.49,53331
2020/10/09,10:47:00,213.49,213.53,213.41,213.46,39501
2020/10/09,10:48:00,213.47,213.61,213.46,213.53,59590
2020/10/09,10:49:00,213.53,213.70,213.53,213.69,66027
2020/10/09,10:50:00,213.69,213.73,213.65,213.67,43742
2020/10/09,10:51:00,213.67,213.74,213.66,213.71,35488
2020/10/09,10:52:00,213.71,213.78,213.68,213.69,42089
2020/10/09,10:53:00,213.70,213.82,213.69,213.75,46902
2020/10/09,10:54:00,213.75,213.83,213.75,213.77,32079
2020/10/09,10:55:00,213.77,213.80,213.70,213.78,48331
2020/10/09,10:56:00,213.78,213.81,213.60,213.68,89561
2020/10/09,10:57:00,213.68,213.74,213.50,213.51,42913
2020/10/09,10:58:00,213.51,213.55,213.44,213.51,55024
2020/10/09,10:59:00,213.51,213.66,213.47,213.61,39649
2020/10/09,11:00:00,213.61,213.64,213.53,213.56,35621
2020/10/09,11:01:00,213.56,213.70,213.56,213.62,41666
2020/10/09,11:02:00,213.62,213.68,213.54,213.56,27210
2020/10/09,11:03:00,213.56,213.57,213.40,213.57,66582
2020/10/09,11:04:00,213.57,213.60,213.48,213.58,32902
2020/10/09,11:05:00,213.58,213.66,213.55,213.66,35999
2020/10/09,11:06:00,213.66,213.68,213.59,213.66,62285
2020/10/09,11:07:00,213.66,213.75,213.64,213.71,43442
2020/10/09,11:08:00,213.71,213.74,213.69,213.71,32302
2020/10/09,11:09:00,213.71,213.79,213.66,213.70,73269
2020/10/09,11:10:00,213.70,213.80,213.69,213.78,38735
2020/10/09,11:11:00,213.78,213.87,213.77,213.85,64405
2020/10/09,11:12:00,213.85,213.93,213.83,213.84,71878
2020/10/09,11:13:00,213.84,213.88,213.72,213.82,58933
2020/10/09,11:14:00,213.82,213.87,213.76,213.76,26451
2020/10/09,11:15:00,213.76,213.83,213.75,213.82,32540
2020/10/09,11:16:00,213.81,213.81,213.64,213.77,57282
2020/10/09,11:17:00,213.77,213.85,213.76,213.80,59618
2020/10/09,11:18:00,213.80,213.86,213.74,213.78,33594
2020/10/09,11:19:00,213.78,213.86,213.75,213.76,21436
2020/10/09,11:20:00,213.76,213.79,213.64,213.67,38025
2020/10/09,11:21:00,213.68,213.74,213.64,213.74,47054
2020/10/09,11:22:00,213.74,213.81,213.72,213.79,31079
2020/10/09,11:23:00,213.79,213.82,213.71,213.75,31215
2020/10/09,11:24:00,213.75,213.76,213.67,213.68,36689
2020/10/09,11:25:00,213.68,213.71,213.61,213.64,32073
2020/10/09,11:26:00,213.65,213.78,213.65,213.78,34906
2020/10/09,11:27:00,213.78,213.84,213.73,213.84,37437
2020/10/09,11:28:00,213.84,213.89,213.82,213.86,45633
2020/10/09,11:29:00,213.86,213.96,213.85,213.93,44341
2020/10/09,11:30:00,213.94,213.98,213.91,213.98,32378
2020/10/09,11:31:00,213.98,214.04,213.96,214.04,165434
2020/10/09,11:32:00,214.04,214.11,214.01,214.10,51129
2020/10/09,11:33:00,214.10,214.17,214.08,214.14,66002
2020/10/09,11:34:00,214.13,214.20,214.12,214.14,42432
2020/10/09,11:35:00,214.14,214.18,214.07,214.10,73731
2020/10/09,11:36:00,214.10,214.13,214.02,214.04,49185
2020/10/09,11:37:00,214.05,214.11,213.90,213.90,73851
2020/10/09,11:38:00,213.91,214.04,213.90,213.91,67273
2020/10/09,11:39:00,213.91,213.97,213.83,213.90,57334
2020/10/09,11:40:00,213.90,214.01,213.83,214.00,62991
2020/10/09,11:41:00,214.00,214.01,213.92,213.97,40035
2020/10/09,11:42:00,213.97,214.01,213.90,213.95,38179
2020/10/09,11:43:00,213.95,213.99,213.88,213.90,39758
2020/10/09,11:44:00,213.90,214.00,213.90,213.93,37424
2020/10/09,11:45:00,213.93,214.44,213.80,213.92,257586
2020/10/09,11:46:00,213.93,214.09,213.91,214.07,56714
2020/10/09,11:47:00,214.07,214.38,214.04,214.36,131965
2020/10/09,11:48:00,214.35,214.48,214.27,214.29,98565
2020/10/09,11:49:00,214.29,214.38,214.23,214.37,93884
2020/10/09,11:50:00,214.37,214.49,214.34,214.43,77854
2020/10/09,11:51:00,214.43,214.65,214.41,214.59,105137
2020/10/09,11:52:00,214.59,214.64,214.50,214.63,76264
2020/10/09,11:53:00,214.63,214.68,214.25,214.45,126602
2020/10/09,11:54:00,214.45,214.55,214.35,214.41,70530
2020/10/09,11:55:00,214.41,214.49,214.35,214.36,24994
2020/10/09,11:56:00,214.36,214.36,214.07,214.08,100004
2020/10/09,11:57:00,214.08,214.08,213.96,214.04,43008
2020/10/09,11:58:00,214.04,214.12,213.99,214.12,37230
2020/10/09,11:59:00,214.12,214.34,214.11,214.33,87845
2020/10/09,12:00:00,214.33,214.37,214.21,214.29,45589
2020/10/09,12:01:00,214.29,214.30,214.20,214.28,25711
2020/10/09,12:02:00,214.28,214.40,214.26,214.32,54084
2020/10/09,12:03:00,214.31,214.36,214.26,214.32,23298
2020/10/09,12:04:00,214.32,214.33,214.13,214.15,29726
2020/10/09,12:05:00,214.15,214.22,214.13,214.17,26626
2020/10/09,12:06:00,214.17,214.23,214.12,214.22,20549
2020/10/09,12:07:00,214.22,214.31,214.21,214.30,30299
2020/10/09,12:08:00,214.30,214.41,214.30,214.36,49512
2020/10/09,12:09:00,214.36,214.52,214.30,214.47,61537
2020/10/09,12:10:00,214.48,214.48,214.39,214.40,28724
2020/10/09,12:11:00,214.40,214.42,214.36,214.37,27813
2020/10/09,12:12:00,214.37,214.50,214.37,214.49,58746
2020/10/09,12:13:00,214.49,214.54,214.48,214.52,42676
2020/10/09,12:14:00,214.52,214.57,214.50,214.53,40784
2020/10/09,12:15:00,214.53,214.65,214.53,214.65,38977
2020/10/09,12:16:00,214.62,214.71,214.61,214.70,55221
2020/10/09,12:17:00,214.70,214.75,214.66,214.66,45216
2020/10/09,12:18:00,214.66,214.71,214.61,214.71,40239
2020/10/09,12:19:00,214.71,214.76,214.62,214.68,47881
2020/10/09,12:20:00,214.68,214.68,214.57,214.57,52770
2020/10/09,12:21:00,214.58,214.66,214.49,214.55,88157
2020/10/09,12:22:00,214.55,214.56,214.44,214.47,37171
2020/10/09,12:23:00,214.47,214.54,214.44,214.53,36343
2020/10/09,12:24:00,214.53,214.59,214.52,214.57,35252
2020/10/09,12:25:00,214.57,214.57,214.49,214.53,20334
2020/10/09,12:26:00,214.52,214.56,214.49,214.52,19486
2020/10/09,12:27:00,214.52,214.53,214.36,214.39,37198
2020/10/09,12:28:00,214.40,214.55,213.66,214.53,220513
2020/10/09,12:29:00,214.45,214.45,214.18,214.32,129553
2020/10/09,12:30:00,214.32,214.35,214.30,214.34,26762
2020/10/09,12:31:00,214.33,214.58,214.32,214.57,43446
2020/10/09,12:32:00,214.57,214.57,214.50,214.52,38754
2020/10/09,12:33:00,214.52,214.68,214.51,214.67,40719
2020/10/09,12:34:00,214.67,214.75,214.64,214.72,51120
2020/10/09,12:35:00,214.72,214.89,214.70,214.89,98764
2020/10/09,12:36:00,214.89,214.96,214.85,214.92,122430
2020/10/09,12:37:00,214.92,215.00,214.92,214.93,73233
2020/10/09,12:38:00,214.93,214.96,214.89,214.93,55268
2020/10/09,12:39:00,214.93,214.99,214.91,214.98,64440
2020/10/09,12:40:00,214.98,215.12,214.97,215.06,272282
2020/10/09,12:41:00,215.06,215.15,215.01,215.10,66192
2020/10/09,12:42:00,215.11,215.14,214.97,215.00,52842
2020/10/09,12:43:00,215.00,215.03,214.86,214.86,63299
2020/10/09,12:44:00,214.86,215.03,214.77,214.98,63309
2020/10/09,12:45:00,214.96,215.01,214.82,214.84,37568
2020/10/09,12:46:00,214.85,214.94,214.83,214.87,23711
2020/10/09,12:47:00,214.88,214.89,214.80,214.85,28024
2020/10/09,12:48:00,214.85,214.89,214.80,214.84,60692
2020/10/09,12:49:00,214.83,214.86,214.74,214.75,38662
2020/10/09,12:50:00,214.75,214.83,214.74,214.80,46210
2020/10/09,12:51:00,214.80,214.86,214.77,214.80,32292
2020/10/09,12:52:00,214.80,214.81,214.69,214.70,47269
2020/10/09,12:53:00,214.70,214.82,214.69,214.77,34226
2020/10/09,12:54:00,214.78,214.80,214.73,214.75,43125
2020/10/09,12:55:00,214.75,214.87,214.73,214.84,30177
2020/10/09,12:56:00,214.84,214.93,214.84,214.87,31556
2020/10/09,12:57:00,214.87,214.87,214.72,214.74,32438
2020/10/09,12:58:00,214.74,214.78,214.65,214.78,40429
2020/10/09,12:59:00,214.80,214.92,214.77,214.91,58616
2020/10/09,13:00:00,214.91,214.92,214.84,214.91,28446
2020/10/09,13:01:00,214.91,215.05,214.90,215.04,65514
2020/10/09,13:02:00,215.04,215.07,214.99,215.03,39792
2020/10/09,13:03:00,215.03,215.25,215.03,215.24,76452
2020/10/09,13:04:00,215.24,215.45,215.16,215.19,146976
2020/10/09,13:05:00,215.19,215.28,215.19,215.25,52347
2020/10/09,13:06:00,215.26,215.27,215.12,215.16,33550
2020/10/09,13:07:00,215.16,215.35,215.16,215.35,47615
2020/10/09,13:08:00,215.35,215.45,215.30,215.37,51320
2020/10/09,13:09:00,215.37,215.38,215.29,215.35,59674
2020/10/09,13:10:00,215.35,215.37,215.30,215.32,32200
2020/10/09,13:11:00,215.32,215.33,215.25,215.26,57996
2020/10/09,13:12:00,215.26,215.34,215.25,215.27,37897
2020/10/09,13:13:00,215.28,215.28,215.15,215.18,33336
2020/10/09,13:14:00,215.18,215.18,215.11,215.15,32032
2020/10/09,13:15:00,215.15,215.15,215.01,215.04,45103
2020/10/09,13:16:00,215.04,215.12,215.02,215.06,40939
2020/10/09,13:17:00,215.06,215.07,214.95,214.95,47064
2020/10/09,13:18:00,214.95,215.03,214.92,214.98,38730
2020/10/09,13:19:00,214.98,215.02,214.95,214.97,34603
2020/10/09,13:20:00,214.97,214.97,214.91,214.93,30912
2020/10/09,13:21:00,214.94,214.95,214.79,214.89,78165
2020/10/09,13:22:00,214.89,214.92,214.77,214.80,41313
2020/10/09,13:23:00,214.80,214.87,214.77,214.80,29264
2020/10/09,13:24:00,214.80,214.84,214.74,214.76,46205
2020/10/09,13:25:00,214.76,214.77,214.65,214.67,58380
2020/10/09,13:26:00,214.67,214.73,214.57,214.63,41846
2020/10/09,13:27:00,214.63,214.71,214.61,214.65,53033
2020/10/09,13:28:00,214.66,214.66,214.59,214.64,36004
2020/10/09,13:29:00,214.64,214.70,214.63,214.66,23904
2020/10/09,13:30:00,214.66,214.68,214.62,214.63,27322
2020/10/09,13:31:00,214.63,214.66,214.57,214.57,26212
2020/10/09,13:32:00,214.57,214.57,214.42,214.43,45874
2020/10/09,13:33:00,214.43,214.53,214.41,214.43,47670
2020/10/09,13:34:00,214.43,214.53,214.40,214.52,39654
2020/10/09,13:35:00,214.51,214.59,214.51,214.59,33287
2020/10/09,13:36:00,214.59,214.66,214.56,214.66,34197
2020/10/09,13:37:00,214.66,214.71,214.57,214.58,38452
2020/10/09,13:38:00,214.58,214.60,214.46,214.56,33333
2020/10/09,13:39:00,214.56,214.57,214.51,214.52,18298
2020/10/09,13:40:00,214.52,214.54,214.49,214.53,25225
2020/10/09,13:41:00,214.53,214.58,214.46,214.55,68610
2020/10/09,13:42:00,214.55,214.57,214.50,214.54,24687
2020/10/09,13:43:00,214.53,214.53,214.43,214.43,26032
2020/10/09,13:44:00,214.45,214.45,214.38,214.41,41262
2020/10/09,13:45:00,214.41,214.55,214.41,214.51,31933
2020/10/09,13:46:00,214.51,214.57,214.50,214.56,45012
2020/10/09,13:47:00,214.56,214.74,214.56,214.73,153990
2020/10/09,13:48:00,214.73,214.81,214.72,214.81,45950
2020/10/09,13:49:00,214.82,215.09,214.81,214.98,148458
2020/10/09,13:50:00,214.98,215.13,214.89,215.01,106408
2020/10/09,13:51:00,215.01,215.11,214.88,215.07,86198
2020/10/09,13:52:00,215.04,215.11,215.02,215.11,25917
2020/10/09,13:53:00,215.11,215.11,214.96,215.02,41771
2020/10/09,13:54:00,215.02,215.05,215.00,215.02,30896
2020/10/09,13:55:00,215.02,215.11,215.00,215.09,30477
2020/10/09,13:56:00,215.09,215.11,214.98,214.98,32070
2020/10/09,13:57:00,214.98,215.02,214.93,214.97,25320
2020/10/09,13:58:00,214.98,215.04,214.96,215.03,28934
2020/10/09,13:59:00,215.04,215.07,215.01,215.02,30507
2020/10/09,14:00:00,215.03,215.10,215.03,215.10,34454
2020/10/09,14:01:00,215.10,215.18,215.04,215.17,62273
2020/10/09,14:02:00,215.17,215.31,215.16,215.29,74309
2020/10/09,14:03:00,215.29,215.38,215.26,215.37,68074
2020/10/09,14:04:00,215.37,215.45,215.36,215.37,60354
2020/10/09,14:05:00,215.37,215.43,215.31,215.34,49929
2020/10/09,14:06:00,215.34,215.40,215.29,215.34,52076
2020/10/09,14:07:00,215.34,215.35,215.17,215.17,64463
2020/10/09,14:08:00,215.17,215.18,215.02,215.13,69812
2020/10/09,14:09:00,215.13,215.21,215.12,215.13,28742
2020/10/09,14:10:00,215.13,215.14,214.93,214.94,64232
2020/10/09,14:11:00,214.94,215.00,214.79,214.79,54755
2020/10/09,14:12:00,214.79,214.83,214.71,214.79,68018
2020/10/09,14:13:00,214.79,214.84,214.76,214.81,40263
2020/10/09,14:14:00,214.81,214.83,214.78,214.80,28245
2020/10/09,14:15:00,214.80,214.97,214.80,214.96,38621
2020/10/09,14:16:00,214.96,214.98,214.89,214.92,33613
2020/10/09,14:17:00,214.92,214.94,214.85,214.89,33287
2020/10/09,14:18:00,214.90,214.99,214.89,214.95,23534
2020/10/09,14:19:00,214.95,215.04,214.92,214.94,31986
2020/10/09,14:20:00,214.93,214.94,214.83,214.87,34541
2020/10/09,14:21:00,214.87,214.93,214.78,214.91,53484
2020/10/09,14:22:00,214.91,214.97,214.91,214.97,33664
2020/10/09,14:23:00,214.97,215.00,214.86,214.86,43588
2020/10/09,14:24:00,214.86,214.89,214.75,214.78,48180
2020/10/09,14:25:00,214.78,214.80,214.68,214.72,32547
2020/10/09,14:26:00,214.72,214.76,214.55,214.63,60512
2020/10/09,14:27:00,214.61,214.68,214.53,214.53,38366
2020/10/09,14:28:00,214.53,214.57,214.46,214.56,36456
2020/10/09,14:29:00,214.56,214.74,214.56,214.74,49836
2020/10/09,14:30:00,214.72,214.76,214.60,214.62,33892
2020/10/09,14:31:00,214.62,214.75,214.62,214.73,29353
2020/10/09,14:32:00,214.73,214.82,214.71,214.80,22179
2020/10/09,14:33:00,214.80,214.82,214.78,214.82,20525
2020/10/09,14:34:00,214.82,214.88,214.81,214.82,25213
2020/10/09,14:35:00,214.82,214.85,214.79,214.83,14490
2020/10/09,14:36:00,214.83,214.86,214.76,214.81,23976
2020/10/09,14:37:00,214.81,214.81,214.71,214.71,26527
2020/10/09,14:38:00,214.71,214.74,214.68,214.69,32476
2020/10/09,14:39:00,214.69,214.77,214.69,214.73,22776
2020/10/09,14:40:00,214.73,214.78,214.35,214.40,86073
2020/10/09,14:41:00,214.55,214.69,214.35,214.66,108335
2020/10/09,14:42:00,214.66,214.71,214.58,214.64,29452
2020/10/09,14:43:00,214.63,214.74,214.58,214.73,23011
2020/10/09,14:44:00,214.73,214.77,214.69,214.77,34794
2020/10/09,14:45:00,214.77,214.94,214.77,214.93,38085
2020/10/09,14:46:00,214.93,214.94,214.84,214.85,27736
2020/10/09,14:47:00,214.85,214.85,214.72,214.79,31434
2020/10/09,14:48:00,214.76,214.84,214.76,214.80,17793
2020/10/09,14:49:00,214.80,214.80,214.71,214.77,24924
2020/10/09,14:50:00,214.77,214.78,214.65,214.73,35805
2020/10/09,14:51:00,214.73,214.74,214.58,214.64,33139
2020/10/09,14:52:00,214.64,214.70,214.64,214.70,20118
2020/10/09,14:53:00,214.70,214.71,214.62,214.66,26999
2020/10/09,14:54:00,214.66,214.67,214.57,214.64,28790
2020/10/09,14:55:00,214.64,214.71,214.64,214.69,26058
2020/10/09,14:56:00,214.71,214.81,214.67,214.78,30594
2020/10/09,14:57:00,214.78,214.78,214.67,214.73,37196
2020/10/09,14:58:00,214.73,214.81,214.69,214.81,23369
2020/10/09,14:59:00,214.81,214.81,214.70,214.71,17654
2020/10/09,15:00:00,214.70,214.78,214.70,214.73,17110
2020/10/09,15:01:00,214.73,214.81,214.61,214.68,43489
2020/10/09,15:02:00,214.66,214.66,214.59,214.66,22766
2020/10/09,15:03:00,214.66,214.77,214.64,214.75,42325
2020/10/09,15:04:00,214.75,214.90,214.75,214.84,48495
2020/10/09,15:05:00,214.84,214.94,214.82,214.93,30197
2020/10/09,15:06:00,214.93,214.98,214.87,214.88,40660
2020/10/09,15:07:00,214.88,214.89,214.73,214.74,45400
2020/10/09,15:08:00,214.74,214.83,214.71,214.82,46528
2020/10/09,15:09:00,214.83,214.87,214.81,214.85,28937
2020/10/09,15:10:00,214.85,214.93,214.84,214.86,34174
2020/10/09,15:11:00,214.86,214.87,214.82,214.83,36991
2020/10/09,15:12:00,214.83,214.90,214.83,214.90,20535
2020/10/09,15:13:00,214.90,214.99,214.90,214.92,40418
2020/10/09,15:14:00,214.92,214.96,214.86,214.95,24938
2020/10/09,15:15:00,214.95,215.05,214.95,215.05,71012
2020/10/09,15:16:00,215.05,215.14,215.02,215.11,52051
2020/10/09,15:17:00,215.11,215.11,215.03,215.10,36738
2020/10/09,15:18:00,215.10,215.18,215.07,215.13,42983
2020/10/09,15:19:00,215.13,215.17,215.04,215.17,59480
2020/10/09,15:20:00,215.17,215.18,215.11,215.17,34496
2020/10/09,15:21:00,215.17,215.31,215.16,215.31,73325
2020/10/09,15:22:00,215.31,215.38,215.26,215.34,62956
2020/10/09,15:23:00,215.34,215.40,215.28,215.39,50545
2020/10/09,15:24:00,215.39,215.41,215.34,215.35,50162
2020/10/09,15:25:00,215.35,215.41,215.34,215.39,49199
2020/10/09,15:26:00,215.39,215.39,215.30,215.37,47184
2020/10/09,15:27:00,215.37,215.44,215.37,215.38,34823
2020/10/09,15:28:00,215.38,215.45,215.38,215.43,34308
2020/10/09,15:29:00,215.43,215.48,215.42,215.44,48684
2020/10/09,15:30:00,215.44,215.48,215.40,215.45,34322
2020/10/09,15:31:00,215.45,215.46,215.21,215.23,72223
2020/10/09,15:32:00,215.23,215.30,215.17,215.20,55424
2020/10/09,15:33:00,215.21,215.24,215.12,215.12,54612
2020/10/09,15:34:00,215.12,215.18,215.03,215.15,59924
2020/10/09,15:35:00,215.15,215.17,215.06,215.14,50420
2020/10/09,15:36:00,215.14,215.19,215.05,215.15,47928
2020/10/09,15:37:00,215.15,215.27,215.12,215.26,52408
2020/10/09,15:38:00,215.26,215.32,215.16,215.22,71591
2020/10/09,15:39:00,215.22,215.24,215.18,215.19,38617
2020/10/09,15:40:00,215.19,215.24,215.14,215.17,57531
2020/10/09,15:41:00,215.17,215.27,215.15,215.16,56490
2020/10/09,15:42:00,215.16,215.40,215.15,215.40,102066
2020/10/09,15:43:00,215.40,215.46,215.37,215.45,97884
2020/10/09,15:44:00,215.45,215.50,215.44,215.49,106746
2020/10/09,15:45:00,215.49,215.50,215.39,215.43,80336
2020/10/09,15:46:00,215.43,215.43,215.26,215.31,85637
2020/10/09,15:47:00,215.31,215.47,215.31,215.40,88986
2020/10/09,15:48:00,215.40,215.45,215.33,215.45,86530
2020/10/09,15:49:00,215.45,215.50,215.37,215.39,124016
2020/10/09,15:50:00,215.39,215.45,215.28,215.30,95300
2020/10/09,15:51:00,215.29,215.49,215.26,215.42,169414
2020/10/09,15:52:00,215.42,215.43,215.30,215.42,97364
2020/10/09,15:53:00,215.42,215.43,215.32,215.35,98360
2020/10/09,15:54:00,215.34,215.37,215.27,215.35,105973
2020/10/09,15:55:00,215.34,215.60,215.34,215.52,269587
2020/10/09,15:56:00,215.53,215.54,215.47,215.52,170248
2020/10/09,15:57:00,215.52,215.56,215.46,215.56,154139
2020/10/09,15:58:00,215.53,215.59,215.48,215.54,135260
2020/10/09,15:59:00,215.52,215.63,215.48,215.60,203261
2020/10/09,16:00:00,215.59,215.85,215.31,215.81,424485
2020/10/12,09:31:00,218.79,218.97,218.55,218.84,905801
2020/10/12,09:32:00,218.85,219.11,218.65,218.99,254196
2020/10/12,09:33:00,218.99,219.32,218.88,219.28,184397
2020/10/12,09:34:00,219.28,219.31,218.90,219.05,194819
2020/10/12,09:35:00,219.05,219.16,218.86,219.07,147205
2020/10/12,09:36:00,219.10,219.60,218.99,219.60,215395
2020/10/12,09:37:00,219.60,219.88,219.55,219.88,205114
2020/10/12,09:38:00,219.87,220.25,219.61,219.64,485488
2020/10/12,09:39:00,219.64,219.74,219.32,219.36,109970
2020/10/12,09:40:00,219.36,219.49,219.04,219.21,149951
2020/10/12,09:41:00,219.21,219.36,218.80,218.86,126062
2020/10/12,09:42:00,218.86,218.92,218.59,218.76,104385
2020/10/12,09:43:00,218.76,218.86,218.27,218.29,156917
2020/10/12,09:44:00,218.29,218.39,218.03,218.12,140526
2020/10/12,09:45:00,218.12,218.27,217.86,218.04,167063
2020/10/12,09:46:00,218.06,218.16,217.91,217.99,169353
2020/10/12,09:47:00,217.99,218.30,217.98,218.23,117359
2020/10/12,09:48:00,218.23,218.48,218.13,218.46,261294
2020/10/12,09:49:00,218.47,218.54,218.07,218.16,121939
2020/10/12,09:50:00,218.16,218.17,218.03,218.13,69908
2020/10/12,09:51:00,218.13,218.27,217.81,217.84,95760
2020/10/12,09:52:00,217.84,217.90,217.60,217.68,99244
2020/10/12,09:53:00,217.68,217.71,217.45,217.56,128279
2020/10/12,09:54:00,217.58,217.62,217.34,217.36,84883
2020/10/12,09:55:00,217.38,217.47,217.24,217.34,60185
2020/10/12,09:56:00,217.34,217.56,217.23,217.25,74652
2020/10/12,09:57:00,217.25,217.32,217.10,217.31,94441
2020/10/12,09:58:00,217.31,217.45,217.27,217.35,80403
2020/10/12,09:59:00,217.35,217.42,217.31,217.41,75599
2020/10/12,10:00:00,217.40,217.58,217.37,217.40,111819
2020/10/12,10:01:00,217.40,217.42,216.87,216.88,156358
2020/10/12,10:02:00,216.88,217.00,216.81,216.96,67141
2020/10/12,10:03:00,216.96,217.22,216.93,217.13,101803
2020/10/12,10:04:00,217.13,217.22,217.05,217.15,70742
2020/10/12,10:05:00,217.16,217.28,217.01,217.04,96353
2020/10/12,10:06:00,217.04,217.24,216.89,217.23,68343
2020/10/12,10:07:00,217.24,217.49,217.21,217.33,95329
2020/10/12,10:08:00,217.33,217.48,217.30,217.39,85589
2020/10/12,10:09:00,217.39,217.42,217.20,217.20,74026
2020/10/12,10:10:00,217.20,217.25,217.08,217.18,60032
2020/10/12,10:11:00,217.18,217.29,217.02,217.25,73939
2020/10/12,10:12:00,217.25,217.34,217.17,217.27,63344
2020/10/12,10:13:00,217.27,217.39,217.23,217.35,43106
2020/10/12,10:14:00,217.34,217.78,217.32,217.77,99876
2020/10/12,10:15:00,217.77,217.77,217.58,217.73,79868
2020/10/12,10:16:00,217.73,217.76,217.57,217.71,80316
2020/10/12,10:17:00,217.71,217.89,217.59,217.89,102599
2020/10/12,10:18:00,217.89,218.09,217.89,217.96,99801
2020/10/12,10:19:00,217.96,218.10,217.91,218.10,86309
2020/10/12,10:20:00,218.09,218.23,218.06,218.21,62407
2020/10/12,10:21:00,218.21,218.25,218.16,218.24,78416
2020/10/12,10:22:00,218.24,218.48,218.24,218.29,121538
2020/10/12,10:23:00,218.29,218.41,218.17,218.20,90223
2020/10/12,10:24:00,218.20,218.20,218.06,218.16,61582
2020/10/12,10:25:00,218.18,218.29,218.14,218.22,47209
2020/10/12,10:26:00,218.23,218.24,218.13,218.20,53884
2020/10/12,10:27:00,218.20,218.20,218.06,218.13,45363
2020/10/12,10:28:00,218.11,218.11,217.96,218.08,87715
2020/10/12,10:29:00,218.09,218.18,218.06,218.09,55269
2020/10/12,10:30:00,218.09,218.25,218.03,218.22,60228
2020/10/12,10:31:00,218.22,218.40,218.15,218.31,60563
2020/10/12,10:32:00,218.31,218.31,218.05,218.08,47491
2020/10/12,10:33:00,218.08,218.28,218.07,218.12,49385
2020/10/12,10:34:00,218.12,218.27,218.09,218.18,40129
2020/10/12,10:35:00,218.18,218.39,218.08,218.33,46010
2020/10/12,10:36:00,218.33,218.60,218.33,218.55,63501
2020/10/12,10:37:00,218.56,218.59,218.45,218.45,66243
2020/10/12,10:38:00,218.45,218.58,218.42,218.58,52491
2020/10/12,10:39:00,218.58,218.63,218.50,218.60,46169
2020/10/12,10:40:00,218.60,218.62,218.46,218.62,67449
2020/10/12,10:41:00,218.62,218.68,218.54,218.56,74623
2020/10/12,10:42:00,218.56,218.61,218.32,218.33,52098
2020/10/12,10:43:00,218.33,218.33,218.12,218.18,75390
2020/10/12,10:44:00,218.18,218.50,218.18,218.48,63359
2020/10/12,10:45:00,218.48,218.67,218.48,218.64,66620
2020/10/12,10:46:00,218.65,218.82,218.62,218.71,117219
2020/10/12,10:47:00,218.71,218.83,218.69,218.76,53682
2020/10/12,10:48:00,218.76,218.80,218.67,218.68,46875
2020/10/12,10:49:00,218.68,218.76,218.65,218.72,41586
2020/10/12,10:50:00,218.72,218.79,218.58,218.67,45958
2020/10/12,10:51:00,218.67,218.91,218.67,218.91,42297
2020/10/12,10:52:00,218.91,218.92,218.82,218.84,50742
2020/10/12,10:53:00,218.85,218.94,218.83,218.86,36387
2020/10/12,10:54:00,218.86,219.06,218.85,219.02,97121
2020/10/12,10:55:00,219.00,219.18,218.99,219.18,47594
2020/10/12,10:56:00,219.18,219.41,219.14,219.34,96276
2020/10/12,10:57:00,219.35,219.56,219.28,219.54,90660
2020/10/12,10:58:00,219.54,219.59,219.35,219.44,66626
2020/10/12,10:59:00,219.44,219.49,219.32,219.49,56557
2020/10/12,11:00:00,219.47,219.60,219.46,219.55,61010
2020/10/12,11:01:00,219.55,219.68,219.51,219.59,45710
2020/10/12,11:02:00,219.56,219.77,219.54,219.75,76653
2020/10/12,11:03:00,219.73,219.75,219.58,219.62,45773
2020/10/12,11:04:00,219.61,219.65,219.41,219.50,47425
2020/10/12,11:05:00,219.50,219.62,219.46,219.60,54633
2020/10/12,11:06:00,219.60,219.66,219.54,219.54,60876
2020/10/12,11:07:00,219.54,219.67,219.51,219.66,60555
2020/10/12,11:08:00,219.66,219.80,219.65,219.79,52105
2020/10/12,11:09:00,219.79,219.83,219.68,219.76,86653
2020/10/12,11:10:00,219.74,219.83,219.72,219.76,43615
2020/10/12,11:11:00,219.76,219.89,219.75,219.84,68225
2020/10/12,11:12:00,219.84,219.92,219.77,219.90,65990
2020/10/12,11:13:00,219.89,220.02,219.75,219.78,157387
2020/10/12,11:14:00,219.78,219.81,219.67,219.71,64988
2020/10/12,11:15:00,219.71,219.93,219.63,219.79,89396
2020/10/12,11:16:00,219.79,219.96,219.79,219.91,58675
2020/10/12,11:17:00,219.91,220.03,219.91,219.96,84319
2020/10/12,11:18:00,219.96,220.03,219.91,219.92,53358
2020/10/12,11:19:00,219.92,219.99,219.92,219.95,45790
2020/10/12,11:20:00,219.95,220.00,219.85,219.92,61813
2020/10/12,11:21:00,219.92,220.04,219.92,219.94,85468
2020/10/12,11:22:00,219.93,220.07,219.91,220.06,64616
2020/10/12,11:23:00,220.06,220.12,220.03,220.04,52139
2020/10/12,11:24:00,220.04,220.15,220.03,220.12,52445
2020/10/12,11:25:00,220.12,220.12,220.04,220.10,48882
2020/10/12,11:26:00,220.11,220.16,220.05,220.13,56639
2020/10/12,11:27:00,220.13,220.20,220.06,220.15,64410
2020/10/12,11:28:00,220.15,220.19,220.08,220.13,56279
2020/10/12,11:29:00,220.13,220.20,220.11,220.17,63561
2020/10/12,11:30:00,220.17,220.26,219.97,219.97,82684
2020/10/12,11:31:00,219.96,220.05,219.93,219.96,48478
2020/10/12,11:32:00,219.96,220.15,219.96,219.99,55581
2020/10/12,11:33:00,219.99,220.10,219.99,220.08,38181
2020/10/12,11:34:00,220.08,220.11,219.96,220.07,36090
2020/10/12,11:35:00,220.07,220.17,220.05,220.16,42565
2020/10/12,11:36:00,220.15,220.18,220.04,220.05,58744
2020/10/12,11:37:00,220.05,220.12,220.01,220.11,52918
2020/10/12,11:38:00,220.11,220.14,220.04,220.08,38108
2020/10/12,11:39:00,220.08,220.26,220.07,220.23,47473
2020/10/12,11:40:00,220.23,220.35,220.15,220.35,94150
2020/10/12,11:41:00,220.35,220.44,220.21,220.44,93002
2020/10/12,11:42:00,220.44,220.44,220.28,220.38,53157
2020/10/12,11:43:00,220.38,220.48,220.37,220.46,55981
2020/10/12,11:44:00,220.45,220.48,220.36,220.43,57540
2020/10/12,11:45:00,220.43,220.45,220.35,220.44,80711
2020/10/12,11:46:00,220.44,220.57,220.40,220.53,92266
2020/10/12,11:47:00,220.53,220.56,220.30,220.43,73742
2020/10/12,11:48:00,220.43,220.51,220.31,220.37,53854
2020/10/12,11:49:00,220.36,220.36,220.18,220.25,90124
2020/10/12,11:50:00,220.24,220.34,220.13,220.28,61587
2020/10/12,11:51:00,220.28,220.40,220.13,220.14,100354
2020/10/12,11:52:00,220.14,220.18,220.04,220.10,52948
2020/10/12,11:53:00,220.10,220.15,219.93,219.93,61365
2020/10/12,11:54:00,219.93,219.98,219.81,219.87,56496
2020/10/12,11:55:00,219.87,219.97,219.83,219.94,54905
2020/10/12,11:56:00,219.94,219.96,219.76,219.78,59101
2020/10/12,11:57:00,219.78,219.83,219.70,219.82,80252
2020/10/12,11:58:00,219.84,219.98,219.81,219.97,65545
2020/10/12,11:59:00,219.97,220.11,219.97,220.05,54416
2020/10/12,12:00:00,220.06,220.18,220.06,220.16,45790
2020/10/12,12:01:00,220.16,220.29,220.12,220.15,43247
2020/10/12,12:02:00,220.15,220.33,220.13,220.33,47698
2020/10/12,12:03:00,220.33,220.46,220.24,220.46,55046
2020/10/12,12:04:00,220.46,220.47,220.30,220.31,72995
2020/10/12,12:05:00,220.31,220.33,220.22,220.26,47456
2020/10/12,12:06:00,220.26,220.36,220.26,220.31,52744
2020/10/12,12:07:00,220.31,220.42,220.23,220.40,65985
2020/10/12,12:08:00,220.40,220.54,220.35,220.46,68837
2020/10/12,12:09:00,220.46,220.63,220.44,220.60,106061
2020/10/12,12:10:00,220.59,220.69,220.57,220.68,64505
2020/10/12,12:11:00,220.68,220.75,220.53,220.69,100575
2020/10/12,12:12:00,220.69,220.70,220.52,220.54,89765
2020/10/12,12:13:00,220.53,220.95,220.52,220.93,223792
2020/10/12,12:14:00,220.93,220.99,220.77,220.98,156068
2020/10/12,12:15:00,220.98,221.22,220.91,221.11,264353
2020/10/12,12:16:00,221.11,221.28,220.97,221.25,139766
2020/10/12,12:17:00,221.25,221.35,221.21,221.30,106472
2020/10/12,12:18:00,221.30,221.35,221.13,221.23,82404
2020/10/12,12:19:00,221.23,221.42,221.19,221.42,73372
2020/10/12,12:20:00,221.40,221.52,221.37,221.46,102650
2020/10/12,12:21:00,221.46,221.75,221.46,221.65,150103
2020/10/12,12:22:00,221.65,221.78,221.50,221.71,86005
2020/10/12,12:23:00,221.71,221.84,221.68,221.79,66757
2020/10/12,12:24:00,221.79,221.93,221.77,221.78,79700
2020/10/12,12:25:00,221.78,221.89,221.73,221.85,75927
2020/10/12,12:26:00,221.85,221.98,221.80,221.91,89061
2020/10/12,12:27:00,221.91,222.00,221.90,221.97,69733
2020/10/12,12:28:00,221.97,222.02,221.93,222.00,143556
2020/10/12,12:29:00,222.00,222.05,221.94,221.99,69951
2020/10/12,12:30:00,221.99,222.38,221.96,222.21,143149
2020/10/12,12:31:00,222.21,222.34,222.11,222.29,103200
2020/10/12,12:32:00,222.29,222.41,222.25,222.31,103683
2020/10/12,12:33:00,222.31,222.31,222.10,222.20,84704
2020/10/12,12:34:00,222.20,222.46,222.20,222.34,97701
2020/10/12,12:35:00,222.36,222.50,222.30,222.37,80467
2020/10/12,12:36:00,222.37,222.45,222.31,222.38,55454
2020/10/12,12:37:00,222.38,222.38,222.18,222.25,95293
2020/10/12,12:38:00,222.25,222.32,222.08,222.11,87486
2020/10/12,12:39:00,222.11,222.18,222.02,222.07,83484
2020/10/12,12:40:00,222.06,222.25,222.05,222.22,78604
2020/10/12,12:41:00,222.22,222.54,222.22,222.53,159205
2020/10/12,12:42:00,222.53,222.78,222.53,222.74,129472
2020/10/12,12:43:00,222.74,222.92,222.70,222.89,142460
2020/10/12,12:44:00,222.89,222.97,222.78,222.93,82182
2020/10/12,12:45:00,222.93,223.00,222.90,222.98,126873
2020/10/12,12:46:00,222.99,223.00,222.87,222.94,137042
2020/10/12,12:47:00,222.94,223.19,222.91,223.10,138313
2020/10/12,12:48:00,223.10,223.20,222.94,223.17,109634
2020/10/12,12:49:00,223.17,223.31,223.09,223.18,75087
2020/10/12,12:50:00,223.18,223.45,223.18,223.42,101745
2020/10/12,12:51:00,223.42,223.49,222.70,222.81,180776
2020/10/12,12:52:00,222.81,222.83,222.58,222.67,121428
2020/10/12,12:53:00,222.67,222.79,222.58,222.74,81528
2020/10/12,12:54:00,222.74,222.90,222.71,222.85,82061
2020/10/12,12:55:00,222.85,222.87,222.67,222.74,59732
2020/10/12,12:56:00,222.74,222.77,222.44,222.48,79400
2020/10/12,12:57:00,222.48,222.72,222.48,222.64,82966
2020/10/12,12:58:00,222.65,222.74,222.48,222.54,59783
2020/10/12,12:59:00,222.54,222.69,222.54,222.63,44102
2020/10/12,13:00:00,222.63,222.75,222.60,222.65,52369
2020/10/12,13:01:00,222.65,222.82,222.59,222.60,63561
2020/10/12,13:02:00,222.60,222.73,222.58,222.69,45139
2020/10/12,13:03:00,222.69,222.82,222.65,222.79,42450
2020/10/12,13:04:00,222.79,222.89,222.76,222.88,44961
2020/10/12,13:05:00,222.88,222.98,222.80,222.96,51669
2020/10/12,13:06:00,222.96,222.98,222.66,222.72,51769
2020/10/12,13:07:00,222.72,222.76,222.45,222.57,93461
2020/10/12,13:08:00,222.57,222.63,222.48,222.48,47372
2020/10/12,13:09:00,222.50,222.54,222.30,222.30,84490
2020/10/12,13:10:00,222.31,222.37,222.20,222.27,87951
2020/10/12,13:11:00,222.27,222.56,222.26,222.55,81705
2020/10/12,13:12:00,222.55,222.61,222.48,222.53,45979
2020/10/12,13:13:00,222.53,222.56,222.41,222.45,48209
2020/10/12,13:14:00,222.45,222.53,222.27,222.50,65060
2020/10/12,13:15:00,222.50,222.71,222.45,222.70,76018
2020/10/12,13:16:00,222.70,222.96,222.68,222.92,95121
2020/10/12,13:17:00,222.92,223.15,222.87,223.11,109788
2020/10/12,13:18:00,223.10,223.14,223.04,223.05,72554
2020/10/12,13:19:00,223.04,223.20,222.98,223.14,57484
2020/10/12,13:20:00,223.15,223.20,223.07,223.18,57342
2020/10/12,13:21:00,223.18,223.18,223.02,223.12,91044
2020/10/12,13:22:00,223.12,223.31,223.10,223.31,72369
2020/10/12,13:23:00,223.31,223.33,223.20,223.32,90285
2020/10/12,13:24:00,223.32,223.37,223.28,223.36,56966
2020/10/12,13:25:00,223.33,223.46,223.22,223.42,70898
2020/10/12,13:26:00,223.43,223.44,223.29,223.31,107229
2020/10/12,13:27:00,223.31,223.48,223.24,223.39,80602
2020/10/12,13:28:00,223.39,223.43,223.28,223.34,49921
2020/10/12,13:29:00,223.36,223.46,223.27,223.41,61086
2020/10/12,13:30:00,223.41,223.46,223.30,223.46,56408
2020/10/12,13:31:00,223.46,223.60,223.38,223.49,131892
2020/10/12,13:32:00,223.48,223.63,223.39,223.59,64577
2020/10/12,13:33:00,223.60,223.74,223.55,223.71,102455
2020/10/12,13:34:00,223.71,223.71,223.39,223.59,87229
2020/10/12,13:35:00,223.59,223.81,223.51,223.74,80899
2020/10/12,13:36:00,223.71,223.76,223.46,223.50,52600
2020/10/12,13:37:00,223.50,223.57,223.42,223.50,59911
2020/10/12,13:38:00,223.50,223.60,223.16,223.16,82534
2020/10/12,13:39:00,223.16,223.37,223.09,223.37,83429
2020/10/12,13:40:00,223.37,223.46,223.31,223.32,67481
2020/10/12,13:41:00,223.32,223.49,223.28,223.37,53541
2020/10/12,13:42:00,223.37,223.54,223.37,223.42,61052
2020/10/12,13:43:00,223.42,223.59,223.38,223.57,68435
2020/10/12,13:44:00,223.57,223.57,223.04,223.20,77342
2020/10/12,13:45:00,223.20,223.36,223.12,223.32,50614
2020/10/12,13:46:00,223.33,223.41,223.16,223.32,64634
2020/10/12,13:47:00,223.32,223.46,223.26,223.26,58037
2020/10/12,13:48:00,223.26,223.26,222.83,222.83,113327
2020/10/12,13:49:00,222.83,222.84,222.69,222.77,93799
2020/10/12,13:50:00,222.77,222.83,222.74,222.75,64540
2020/10/12,13:51:00,222.76,222.86,222.68,222.71,78376
2020/10/12,13:52:00,222.73,222.86,222.67,222.84,54724
2020/10/12,13:53:00,222.84,223.17,222.84,223.08,81787
2020/10/12,13:54:00,223.08,223.08,222.91,222.94,57413
2020/10/12,13:55:00,222.94,222.96,222.84,222.93,30638
2020/10/12,13:56:00,222.93,222.98,222.81,222.94,47100
2020/10/12,13:57:00,222.94,222.98,222.82,222.93,45782
2020/10/12,13:58:00,222.93,223.06,222.88,222.97,67634
2020/10/12,13:59:00,222.97,223.00,222.86,222.94,36220
2020/10/12,14:00:00,222.94,223.00,222.64,222.68,60339
2020/10/12,14:01:00,222.68,222.93,222.68,222.93,111408
2020/10/12,14:02:00,222.93,223.23,222.90,223.23,112976
2020/10/12,14:03:00,223.23,223.47,223.22,223.39,88819
2020/10/12,14:04:00,223.42,223.43,223.20,223.20,70303
2020/10/12,14:05:00,223.20,223.28,223.02,223.08,48645
2020/10/12,14:06:00,223.08,223.19,223.08,223.14,66510
2020/10/12,14:07:00,223.14,223.26,223.11,223.26,45313
2020/10/12,14:08:00,223.26,223.28,223.11,223.13,52516
2020/10/12,14:09:00,223.13,223.22,223.11,223.18,41459
2020/10/12,14:10:00,223.18,223.39,223.16,223.37,120303
2020/10/12,14:11:00,223.35,223.50,223.28,223.39,118715
2020/10/12,14:12:00,223.39,223.41,223.18,223.40,100854
2020/10/12,14:13:00,223.40,223.41,223.31,223.36,55644
2020/10/12,14:14:00,223.36,223.43,223.18,223.19,59821
2020/10/12,14:15:00,223.19,223.40,223.18,223.38,59441
2020/10/12,14:16:00,223.37,223.57,223.29,223.53,110495
2020/10/12,14:17:00,223.53,223.54,223.20,223.22,59610
2020/10/12,14:18:00,223.20,223.28,223.18,223.26,47390
2020/10/12,14:19:00,223.26,223.30,223.21,223.28,33656
2020/10/12,14:20:00,223.28,223.30,223.12,223.22,46489
2020/10/12,14:21:00,223.22,223.30,223.08,223.25,49196
2020/10/12,14:22:00,223.22,223.23,223.10,223.20,46479
2020/10/12,14:23:00,223.20,223.56,223.20,223.46,105128
2020/10/12,14:24:00,223.46,223.72,223.46,223.63,125347
2020/10/12,14:25:00,223.63,223.69,223.55,223.65,64079
2020/10/12,14:26:00,223.65,223.77,223.51,223.65,96270
2020/10/12,14:27:00,223.65,223.73,223.61,223.71,63178
2020/10/12,14:28:00,223.71,223.72,223.56,223.62,99462
2020/10/12,14:29:00,223.62,223.81,223.62,223.80,71986
2020/10/12,14:30:00,223.80,223.85,223.70,223.84,78742
2020/10/12,14:31:00,223.84,223.86,223.76,223.83,68326
2020/10/12,14:32:00,223.83,223.84,223.48,223.70,86470
2020/10/12,14:33:00,223.70,223.71,223.55,223.63,46875
2020/10/12,14:34:00,223.63,223.65,223.49,223.52,56983
2020/10/12,14:35:00,223.53,223.61,223.49,223.51,54909
2020/10/12,14:36:00,223.51,223.68,223.27,223.33,72984
2020/10/12,14:37:00,223.33,223.43,222.96,222.99,75879
2020/10/12,14:38:00,222.99,223.29,222.97,223.18,91831
2020/10/12,14:39:00,223.18,223.30,223.13,223.26,43409
2020/10/12,14:40:00,223.25,223.39,223.18,223.36,50953
2020/10/12,14:41:00,223.36,223.53,223.36,223.44,74765
2020/10/12,14:42:00,223.44,223.46,223.23,223.36,80566
2020/10/12,14:43:00,223.36,223.38,223.12,223.12,49140
2020/10/12,14:44:00,223.12,223.34,222.90,223.34,75036
2020/10/12,14:45:00,223.34,223.45,223.26,223.28,67506
2020/10/12,14:46:00,223.29,223.50,223.21,223.39,72186
2020/10/12,14:47:00,223.39,223.71,223.39,223.59,84056
2020/10/12,14:48:00,223.59,223.65,223.46,223.55,55829
2020/10/12,14:49:00,223.55,223.64,223.48,223.53,43476
2020/10/12,14:50:00,223.53,223.67,223.34,223.67,69915
2020/10/12,14:51:00,223.67,223.79,223.57,223.58,78036
2020/10/12,14:52:00,223.58,223.71,223.55,223.64,43113
2020/10/12,14:53:00,223.64,223.64,223.45,223.51,56560
2020/10/12,14:54:00,223.51,223.66,223.45,223.47,67408
2020/10/12,14:55:00,223.47,223.57,223.31,223.40,43209
2020/10/12,14:56:00,223.40,223.50,223.21,223.30,68216
2020/10/12,14:57:00,223.30,223.35,223.11,223.14,68148
2020/10/12,14:58:00,223.14,223.15,223.01,223.09,87686
2020/10/12,14:59:00,223.09,223.13,222.88,222.94,72764
2020/10/12,15:00:00,222.94,222.96,222.87,222.94,101140
2020/10/12,15:01:00,222.94,223.17,222.93,223.05,162215
2020/10/12,15:02:00,223.05,223.22,223.02,223.12,51993
2020/10/12,15:03:00,223.10,223.10,222.65,222.79,91311
2020/10/12,15:04:00,222.78,222.95,222.78,222.85,56930
2020/10/12,15:05:00,222.85,223.05,222.85,222.91,54116
2020/10/12,15:06:00,222.91,223.01,222.82,222.90,61795
2020/10/12,15:07:00,222.90,223.06,222.87,222.89,54960
2020/10/12,15:08:00,222.89,223.05,222.81,222.82,65214
2020/10/12,15:09:00,222.82,222.92,222.72,222.86,69638
2020/10/12,15:10:00,222.86,222.89,222.61,222.66,68836
2020/10/12,15:11:00,222.65,222.79,222.55,222.55,65068
2020/10/12,15:12:00,222.55,222.73,222.53,222.71,63538
2020/10/12,15:13:00,222.71,222.80,222.63,222.65,55075
2020/10/12,15:14:00,222.65,222.70,222.35,222.44,87563
2020/10/12,15:15:00,222.44,222.56,222.34,222.38,79678
2020/10/12,15:16:00,222.38,222.60,222.33,222.56,107321
2020/10/12,15:17:00,222.55,222.67,222.50,222.61,60070
2020/10/12,15:18:00,222.61,222.68,222.42,222.46,73032
2020/10/12,15:19:00,222.46,222.46,222.14,222.18,93269
2020/10/12,15:20:00,222.18,222.37,222.14,222.35,68856
2020/10/12,15:21:00,222.35,222.51,222.32,222.44,86087
2020/10/12,15:22:00,222.44,222.56,222.33,222.56,54307
2020/10/12,15:23:00,222.56,222.56,222.36,222.36,59593
2020/10/12,15:24:00,222.36,222.38,222.13,222.18,67221
2020/10/12,15:25:00,222.19,222.54,222.19,222.53,50510
2020/10/12,15:26:00,222.53,222.60,222.46,222.52,86622
2020/10/12,15:27:00,222.51,222.51,222.31,222.43,61629
2020/10/12,15:28:00,222.42,222.44,222.20,222.28,60844
2020/10/12,15:29:00,222.28,222.50,222.27,222.47,80901
2020/10/12,15:30:00,222.47,222.55,222.43,222.54,56566
2020/10/12,15:31:00,222.54,222.56,222.32,222.40,68815
2020/10/12,15:32:00,222.40,222.40,222.15,222.34,69408
2020/10/12,15:33:00,222.34,222.34,222.04,222.17,74767
2020/10/12,15:34:00,222.17,222.26,222.04,222.17,84395
2020/10/12,15:35:00,222.18,222.20,221.84,221.89,102832
2020/10/12,15:36:00,221.89,221.96,221.72,221.82,112620
2020/10/12,15:37:00,221.82,221.83,221.67,221.82,65984
2020/10/12,15:38:00,221.82,221.92,221.70,221.80,108346
2020/10/12,15:39:00,221.81,221.90,221.71,221.84,75517
2020/10/12,15:40:00,221.84,221.92,221.74,221.82,72698
2020/10/12,15:41:00,221.82,221.97,221.75,221.77,86749
2020/10/12,15:42:00,221.75,221.83,221.72,221.76,63847
2020/10/12,15:43:00,221.76,221.96,221.73,221.92,100525
2020/10/12,15:44:00,221.92,222.00,221.72,221.78,102116
2020/10/12,15:45:00,221.74,221.91,221.69,221.87,57529
2020/10/12,15:46:00,221.87,222.02,221.73,221.93,92144
2020/10/12,15:47:00,221.93,221.93,221.67,221.75,66656
2020/10/12,15:48:00,221.75,221.77,221.60,221.74,90172
2020/10/12,15:49:00,221.72,221.80,221.61,221.77,91589
2020/10/12,15:50:00,221.77,221.78,221.65,221.77,89520
2020/10/12,15:51:00,221.77,221.77,221.25,221.44,311086
2020/10/12,15:52:00,221.45,221.80,221.45,221.67,147640
2020/10/12,15:53:00,221.68,221.79,221.60,221.65,124851
2020/10/12,15:54:00,221.65,221.77,221.47,221.77,162477
2020/10/12,15:55:00,221.77,222.20,221.75,222.01,213610
2020/10/12,15:56:00,222.01,222.35,221.70,221.70,226979
2020/10/12,15:57:00,221.73,222.00,221.68,221.72,208101
2020/10/12,15:58:00,221.72,221.85,221.60,221.66,234169
2020/10/12,15:59:00,221.66,221.67,221.40,221.40,265320
2020/10/12,16:00:00,221.41,221.66,221.27,221.40,562896
2020/10/13,09:31:00,222.72,222.82,222.05,222.16,281654
2020/10/13,09:32:00,222.16,222.57,221.90,222.50,198141
2020/10/13,09:33:00,222.50,222.73,221.95,222.66,217905
2020/10/13,09:34:00,222.66,222.96,222.38,222.58,167067
2020/10/13,09:35:00,222.58,222.58,221.96,222.26,147065
2020/10/13,09:36:00,222.26,222.66,221.90,222.65,162829
2020/10/13,09:37:00,222.65,222.85,222.40,222.81,127000
2020/10/13,09:38:00,222.76,222.76,222.54,222.61,133459
2020/10/13,09:39:00,222.61,222.67,222.09,222.14,86525
2020/10/13,09:40:00,222.14,222.37,221.83,221.85,78900
2020/10/13,09:41:00,221.82,221.97,221.78,221.94,95058
2020/10/13,09:42:00,221.94,222.15,221.88,221.98,86212
2020/10/13,09:43:00,221.98,222.12,221.74,222.04,113568
2020/10/13,09:44:00,222.04,222.20,221.91,222.20,77491
2020/10/13,09:45:00,222.20,222.20,221.85,221.90,128447
2020/10/13,09:46:00,221.90,222.04,221.74,222.04,128036
2020/10/13,09:47:00,222.04,222.53,222.01,222.38,108925
2020/10/13,09:48:00,222.38,222.38,222.14,222.25,64020
2020/10/13,09:49:00,222.25,222.30,222.01,222.22,45740
2020/10/13,09:50:00,222.22,222.34,222.15,222.29,39779
2020/10/13,09:51:00,222.29,222.39,221.98,222.26,94996
2020/10/13,09:52:00,222.26,222.26,221.94,222.04,57326
2020/10/13,09:53:00,222.04,222.10,221.82,221.93,55898
2020/10/13,09:54:00,221.93,221.93,221.51,221.59,84584
2020/10/13,09:55:00,221.59,221.77,221.54,221.75,68120
2020/10/13,09:56:00,221.75,221.99,221.72,221.88,63051
2020/10/13,09:57:00,221.88,221.93,221.70,221.92,53550
2020/10/13,09:58:00,221.92,221.94,221.70,221.79,44503
2020/10/13,09:59:00,221.79,221.98,221.71,221.91,41696
2020/10/13,10:00:00,221.91,222.16,221.91,222.05,59179
2020/10/13,10:01:00,222.05,222.27,222.05,222.16,116850
2020/10/13,10:02:00,222.19,222.38,222.04,222.04,61509
2020/10/13,10:03:00,222.04,222.07,221.81,222.05,66605
2020/10/13,10:04:00,222.06,222.10,221.81,221.83,48548
2020/10/13,10:05:00,221.83,221.89,221.20,221.21,142873
2020/10/13,10:06:00,221.21,221.38,221.08,221.20,84502
2020/10/13,10:07:00,221.22,221.25,220.43,220.60,204721
2020/10/13,10:08:00,220.58,220.87,220.58,220.83,80574
2020/10/13,10:09:00,220.86,221.25,220.86,221.10,117449
2020/10/13,10:10:00,221.10,221.31,220.92,221.21,66760
2020/10/13,10:11:00,221.21,221.49,221.02,221.44,74946
2020/10/13,10:12:00,221.44,221.45,220.86,220.96,83318
2020/10/13,10:13:00,220.96,221.16,220.81,221.01,67801
2020/10/13,10:14:00,221.01,221.30,220.94,221.13,56072
2020/10/13,10:15:00,221.13,221.42,221.10,221.31,44254
2020/10/13,10:16:00,221.31,221.44,221.14,221.30,44370
2020/10/13,10:17:00,221.30,221.69,221.30,221.66,67268
2020/10/13,10:18:00,221.66,221.77,221.57,221.75,56009
2020/10/13,10:19:00,221.75,221.80,221.64,221.73,41941
2020/10/13,10:20:00,221.73,221.83,221.61,221.62,61414
2020/10/13,10:21:00,221.62,221.88,221.58,221.82,38261
2020/10/13,10:22:00,221.84,221.94,221.77,221.89,28697
2020/10/13,10:23:00,221.89,222.08,221.88,221.98,62792
2020/10/13,10:24:00,221.94,222.08,221.92,222.00,59291
2020/10/13,10:25:00,222.00,222.18,221.94,222.18,53062
2020/10/13,10:26:00,222.18,222.18,221.99,222.08,48244
2020/10/13,10:27:00,222.08,222.17,222.04,222.10,38589
2020/10/13,10:28:00,222.10,222.15,221.97,222.03,50403
2020/10/13,10:29:00,222.02,222.14,221.99,222.09,57619
2020/10/13,10:30:00,222.08,222.18,221.78,221.80,64901
2020/10/13,10:31:00,221.83,221.91,221.63,221.78,47496
2020/10/13,10:32:00,221.76,221.96,221.75,221.89,40379
2020/10/13,10:33:00,221.89,222.00,221.59,221.61,47899
2020/10/13,10:34:00,221.61,221.67,221.26,221.38,50814
2020/10/13,10:35:00,221.38,221.49,221.22,221.27,42441
2020/10/13,10:36:00,221.28,221.36,221.15,221.23,47702
2020/10/13,10:37:00,221.27,221.52,221.15,221.15,70120
2020/10/13,10:38:00,221.18,221.47,221.06,221.45,48686
2020/10/13,10:39:00,221.47,221.74,221.44,221.71,47430
2020/10/13,10:40:00,221.71,221.75,221.47,221.62,44170
2020/10/13,10:41:00,221.62,221.89,221.54,221.54,41802
2020/10/13,10:42:00,221.54,221.62,221.41,221.61,40666
2020/10/13,10:43:00,221.61,221.88,221.50,221.59,51121
2020/10/13,10:44:00,221.57,221.78,221.48,221.78,28912
2020/10/13,10:45:00,221.78,221.85,221.58,221.69,33943
2020/10/13,10:46:00,221.69,221.80,221.42,221.49,50407
2020/10/13,10:47:00,221.49,221.94,221.48,221.76,57464
2020/10/13,10:48:00,221.76,222.06,221.75,222.02,31587
2020/10/13,10:49:00,222.02,222.22,221.98,222.10,54163
2020/10/13,10:50:00,222.10,222.12,221.90,221.94,28088
2020/10/13,10:51:00,221.94,222.15,221.93,222.02,41983
2020/10/13,10:52:00,222.02,222.24,222.00,222.08,28090
2020/10/13,10:53:00,222.08,222.31,222.07,222.24,42800
2020/10/13,10:54:00,222.24,222.45,222.21,222.35,52434
2020/10/13,10:55:00,222.35,222.54,222.31,222.39,112281
2020/10/13,10:56:00,222.39,222.55,222.20,222.34,66509
2020/10/13,10:57:00,222.34,222.75,222.29,222.70,138347
2020/10/13,10:58:00,222.72,222.99,222.67,222.96,114467
2020/10/13,10:59:00,222.96,223.11,222.80,223.05,177354
2020/10/13,11:00:00,223.05,223.10,222.96,223.09,50991
2020/10/13,11:01:00,223.09,223.11,222.90,222.90,53725
2020/10/13,11:02:00,222.90,222.93,222.53,222.57,69123
2020/10/13,11:03:00,222.57,222.72,222.54,222.58,48488
2020/10/13,11:04:00,222.58,222.60,222.50,222.54,29056
2020/10/13,11:05:00,222.54,222.62,222.39,222.50,41583
2020/10/13,11:06:00,222.50,222.67,222.47,222.59,45771
2020/10/13,11:07:00,222.59,222.67,222.53,222.60,39686
2020/10/13,11:08:00,222.60,222.74,222.46,222.72,43573
2020/10/13,11:09:00,222.74,223.05,222.71,222.89,77396
2020/10/13,11:10:00,222.93,222.93,222.74,222.84,69670
2020/10/13,11:11:00,222.84,223.04,222.71,222.92,63164
2020/10/13,11:12:00,222.92,222.96,222.84,222.96,40264
2020/10/13,11:13:00,222.96,223.09,222.89,223.05,35373
2020/10/13,11:14:00,223.05,223.05,222.90,222.96,51787
2020/10/13,11:15:00,222.96,222.99,222.82,222.96,31262
2020/10/13,11:16:00,222.96,223.20,222.96,223.20,32113
2020/10/13,11:17:00,223.20,223.30,223.18,223.23,47693
2020/10/13,11:18:00,223.23,223.31,223.20,223.25,41175
2020/10/13,11:19:00,223.26,223.38,223.18,223.33,64745
2020/10/13,11:20:00,223.33,223.54,223.27,223.47,66868
2020/10/13,11:21:00,223.47,223.72,223.41,223.67,89189
2020/10/13,11:22:00,223.67,223.86,223.59,223.86,99935
2020/10/13,11:23:00,223.85,224.07,223.78,224.07,118572
2020/10/13,11:24:00,224.07,224.15,223.94,224.12,114589
2020/10/13,11:25:00,224.12,224.19,224.01,224.09,61199
2020/10/13,11:26:00,224.09,224.25,224.02,224.10,98169
2020/10/13,11:27:00,224.09,224.11,223.84,223.93,125337
2020/10/13,11:28:00,223.93,223.96,223.73,223.80,51123
2020/10/13,11:29:00,223.80,223.88,223.76,223.84,46698
2020/10/13,11:30:00,223.84,223.93,223.80,223.80,32339
2020/10/13,11:31:00,223.80,224.04,223.80,224.02,55598
2020/10/13,11:32:00,224.01,224.46,224.01,224.37,107814
2020/10/13,11:33:00,224.40,224.45,224.24,224.39,63489
2020/10/13,11:34:00,224.39,224.55,224.34,224.52,83613
2020/10/13,11:35:00,224.52,224.63,224.49,224.61,62342
2020/10/13,11:36:00,224.61,224.65,224.50,224.50,83676
2020/10/13,11:37:00,224.50,224.55,224.36,224.37,70022
2020/10/13,11:38:00,224.37,224.45,224.35,224.44,41817
2020/10/13,11:39:00,224.44,224.58,224.41,224.44,58846
2020/10/13,11:40:00,224.44,224.58,224.43,224.50,39045
2020/10/13,11:41:00,224.50,224.60,224.44,224.48,59907
2020/10/13,11:42:00,224.48,224.48,223.96,224.36,128337
2020/10/13,11:43:00,224.36,224.36,223.92,223.96,63163
2020/10/13,11:44:00,223.95,224.11,223.94,224.10,47733
2020/10/13,11:45:00,224.12,224.28,224.08,224.26,56035
2020/10/13,11:46:00,224.26,224.33,224.04,224.10,41047
2020/10/13,11:47:00,224.10,224.25,224.10,224.17,41881
2020/10/13,11:48:00,224.17,224.17,224.02,224.08,52728
2020/10/13,11:49:00,224.08,224.15,223.98,224.14,49524
2020/10/13,11:50:00,224.15,224.21,224.03,224.03,56234
2020/10/13,11:51:00,224.05,224.22,224.00,224.12,33785
2020/10/13,11:52:00,224.15,224.27,224.05,224.25,33995
2020/10/13,11:53:00,224.25,224.29,224.06,224.10,22900
2020/10/13,11:54:00,224.11,224.13,223.96,224.01,41290
2020/10/13,11:55:00,224.01,224.06,223.89,223.94,29608
2020/10/13,11:56:00,223.95,224.01,223.85,223.86,51044
2020/10/13,11:57:00,223.86,224.03,223.86,224.00,31639
2020/10/13,11:58:00,224.00,224.11,223.99,224.09,29936
2020/10/13,11:59:00,224.09,224.19,224.01,224.14,39904
2020/10/13,12:00:00,224.13,224.15,223.95,224.01,38459
2020/10/13,12:01:00,224.01,224.26,224.01,224.22,51905
2020/10/13,12:02:00,224.23,224.35,224.21,224.23,48916
2020/10/13,12:03:00,224.23,224.28,224.10,224.13,50619
2020/10/13,12:04:00,224.13,224.13,223.87,223.89,52582
2020/10/13,12:05:00,223.89,223.98,223.83,223.89,29937
2020/10/13,12:06:00,223.90,224.00,223.62,223.69,45347
2020/10/13,12:07:00,223.69,223.81,223.61,223.80,25202
2020/10/13,12:08:00,223.78,223.85,223.69,223.69,28572
2020/10/13,12:09:00,223.69,223.74,223.63,223.70,33757
2020/10/13,12:10:00,223.70,223.78,223.52,223.54,27691
2020/10/13,12:11:00,223.54,223.58,222.94,222.98,104310
2020/10/13,12:12:00,222.98,223.18,222.83,223.17,64508
2020/10/13,12:13:00,223.17,223.21,223.00,223.02,37646
2020/10/13,12:14:00,223.02,223.16,223.02,223.06,24087
2020/10/13,12:15:00,223.06,223.15,223.04,223.08,23237
2020/10/13,12:16:00,223.08,223.12,222.86,222.90,46695
2020/10/13,12:17:00,222.90,222.96,222.81,222.92,22208
2020/10/13,12:18:00,222.88,222.96,222.77,222.95,47359
2020/10/13,12:19:00,222.95,222.98,222.86,222.96,26140
2020/10/13,12:20:00,222.95,222.95,222.73,222.77,25806
2020/10/13,12:21:00,222.77,222.92,222.62,222.90,23244
2020/10/13,12:22:00,222.90,222.94,222.81,222.94,21603
2020/10/13,12:23:00,222.94,222.96,222.83,222.90,21691
2020/10/13,12:24:00,222.90,222.96,222.83,222.86,45538
2020/10/13,12:25:00,222.86,223.08,222.77,223.08,47603
2020/10/13,12:26:00,223.08,223.34,223.03,223.31,86852
2020/10/13,12:27:00,223.31,223.36,223.20,223.35,52130
2020/10/13,12:28:00,223.35,223.48,223.29,223.33,68946
2020/10/13,12:29:00,223.33,223.38,223.23,223.29,43462
2020/10/13,12:30:00,223.31,223.49,223.31,223.35,41779
2020/10/13,12:31:00,223.35,223.38,223.16,223.33,36634
2020/10/13,12:32:00,223.34,223.43,223.10,223.31,98308
2020/10/13,12:33:00,223.27,223.37,223.26,223.29,37310
2020/10/13,12:34:00,223.29,223.46,223.25,223.39,34275
2020/10/13,12:35:00,223.39,223.43,223.29,223.32,31611
2020/10/13,12:36:00,223.32,223.51,223.25,223.40,38744
2020/10/13,12:37:00,223.38,223.40,223.11,223.17,30278
2020/10/13,12:38:00,223.14,223.26,223.09,223.21,56598
2020/10/13,12:39:00,223.21,223.28,223.17,223.19,19842
2020/10/13,12:40:00,223.19,223.31,223.14,223.16,39376
2020/10/13,12:41:00,223.16,223.28,223.10,223.25,24397
2020/10/13,12:42:00,223.25,223.40,223.24,223.33,44215
2020/10/13,12:43:00,223.33,223.33,223.21,223.22,26602
2020/10/13,12:44:00,223.22,223.38,223.22,223.31,42353
2020/10/13,12:45:00,223.31,223.37,223.19,223.24,29411
2020/10/13,12:46:00,223.24,223.24,223.06,223.06,42639
2020/10/13,12:47:00,223.06,223.12,222.93,223.07,62877
2020/10/13,12:48:00,223.07,223.18,222.99,223.01,29796
2020/10/13,12:49:00,223.01,223.19,222.86,223.13,39811
2020/10/13,12:50:00,223.13,223.30,223.10,223.11,34057
2020/10/13,12:51:00,223.12,223.26,223.01,223.23,18647
2020/10/13,12:52:00,223.23,223.49,223.16,223.38,51527
2020/10/13,12:53:00,223.38,223.46,223.31,223.37,35056
2020/10/13,12:54:00,223.37,223.47,223.32,223.38,44445
2020/10/13,12:55:00,223.38,223.39,223.23,223.29,21566
2020/10/13,12:56:00,223.29,223.42,223.23,223.40,18458
2020/10/13,12:57:00,223.40,223.53,223.34,223.46,33739
2020/10/13,12:58:00,223.46,223.73,223.45,223.62,41871
2020/10/13,12:59:00,223.62,223.63,223.42,223.44,26231
2020/10/13,13:00:00,223.43,223.61,223.41,223.55,37577
2020/10/13,13:01:00,223.53,223.60,223.23,223.29,37606
2020/10/13,13:02:00,223.29,223.31,223.11,223.24,36153
2020/10/13,13:03:00,223.24,223.29,223.12,223.12,32887
2020/10/13,13:04:00,223.12,223.36,223.09,223.35,50529
2020/10/13,13:05:00,223.35,223.35,223.08,223.18,24253
2020/10/13,13:06:00,223.18,223.19,222.93,223.14,58328
2020/10/13,13:07:00,223.14,223.20,222.98,223.10,19996
2020/10/13,13:08:00,223.10,223.17,223.04,223.05,29940
2020/10/13,13:09:00,223.05,223.05,222.82,222.87,42014
2020/10/13,13:10:00,222.87,222.91,222.67,222.69,52932
2020/10/13,13:11:00,222.69,223.04,222.69,222.97,51483
2020/10/13,13:12:00,222.97,223.14,222.97,223.09,34248
2020/10/13,13:13:00,223.09,223.38,223.00,223.21,51090
2020/10/13,13:14:00,223.20,223.31,223.14,223.28,45802
2020/10/13,13:15:00,223.28,223.46,223.22,223.44,42931
2020/10/13,13:16:00,223.44,223.74,223.40,223.69,57507
2020/10/13,13:17:00,223.68,223.92,223.57,223.90,145209
2020/10/13,13:18:00,223.90,223.90,223.72,223.81,39351
2020/10/13,13:19:00,223.81,224.11,223.80,224.07,90569
2020/10/13,13:20:00,224.07,224.10,223.97,224.05,28827
2020/10/13,13:21:00,224.05,224.12,223.85,223.85,68640
2020/10/13,13:22:00,223.85,224.03,223.85,223.88,45095
2020/10/13,13:23:00,223.89,223.91,223.76,223.76,72150
2020/10/13,13:24:00,223.76,223.76,223.08,223.33,72824
2020/10/13,13:25:00,223.33,223.57,223.27,223.39,41035
2020/10/13,13:26:00,223.39,223.50,223.29,223.41,27091
2020/10/13,13:27:00,223.41,223.57,223.38,223.49,23661
2020/10/13,13:28:00,223.49,223.52,223.28,223.36,49675
2020/10/13,13:29:00,223.36,223.61,223.23,223.46,60238
2020/10/13,13:30:00,223.46,223.58,223.40,223.50,24052
2020/10/13,13:31:00,223.50,223.57,223.37,223.52,30253
2020/10/13,13:32:00,223.52,223.52,223.31,223.31,43333
2020/10/13,13:33:00,223.31,223.45,223.24,223.40,33145
2020/10/13,13:34:00,223.40,223.49,223.30,223.45,38417
2020/10/13,13:35:00,223.46,223.82,223.39,223.65,72718
2020/10/13,13:36:00,223.65,223.73,223.40,223.44,30415
2020/10/13,13:37:00,223.44,223.44,223.20,223.31,30484
2020/10/13,13:38:00,223.30,223.42,223.23,223.42,23803
2020/10/13,13:39:00,223.42,223.61,223.42,223.48,28520
2020/10/13,13:40:00,223.48,223.49,223.39,223.43,21153
2020/10/13,13:41:00,223.43,223.65,223.43,223.58,53994
2020/10/13,13:42:00,223.58,223.60,223.35,223.58,35292
2020/10/13,13:43:00,223.58,223.63,223.46,223.55,25141
2020/10/13,13:44:00,223.55,223.57,223.41,223.49,34418
2020/10/13,13:45:00,223.49,223.55,223.29,223.31,40670
2020/10/13,13:46:00,223.31,223.57,223.27,223.55,48453
2020/10/13,13:47:00,223.55,223.74,223.49,223.73,30701
2020/10/13,13:48:00,223.73,223.90,223.70,223.74,55652
2020/10/13,13:49:00,223.74,223.87,223.66,223.80,39115
2020/10/13,13:50:00,223.80,223.82,223.72,223.80,23110
2020/10/13,13:51:00,223.80,223.88,223.75,223.82,31944
2020/10/13,13:52:00,223.82,223.93,223.81,223.83,52120
2020/10/13,13:53:00,223.83,223.85,223.62,223.62,28965
2020/10/13,13:54:00,223.64,223.70,223.55,223.55,43351
2020/10/13,13:55:00,223.55,223.65,223.44,223.55,29275
2020/10/13,13:56:00,223.55,223.64,223.41,223.46,39530
2020/10/13,13:57:00,223.46,223.48,223.06,223.08,60473
2020/10/13,13:58:00,223.08,223.21,222.94,222.97,65163
2020/10/13,13:59:00,222.97,223.11,222.77,222.88,64575
2020/10/13,14:00:00,222.88,223.06,222.86,222.97,36067
2020/10/13,14:01:00,222.97,222.97,222.80,222.91,46419
2020/10/13,14:02:00,222.91,222.91,222.73,222.77,35602
2020/10/13,14:03:00,222.77,222.96,222.76,222.86,53151
2020/10/13,14:04:00,222.86,223.13,222.83,223.12,48258
2020/10/13,14:05:00,223.12,223.12,223.03,223.08,36722
2020/10/13,14:06:00,223.08,223.15,222.98,223.15,31326
2020/10/13,14:07:00,223.15,223.18,223.08,223.12,35542
2020/10/13,14:08:00,223.12,223.12,222.96,223.06,37526
2020/10/13,14:09:00,223.06,223.08,222.79,223.01,32941
2020/10/13,14:10:00,222.99,223.05,222.91,222.91,32243
2020/10/13,14:11:00,222.91,222.94,222.70,222.88,53310
2020/10/13,14:12:00,222.88,223.10,222.86,223.06,38237
2020/10/13,14:13:00,223.06,223.10,222.97,223.03,28664
2020/10/13,14:14:00,223.03,223.09,222.87,222.96,46028
2020/10/13,14:15:00,222.97,223.06,222.89,223.01,35907
2020/10/13,14:16:00,223.01,223.01,222.89,222.96,24924
2020/10/13,14:17:00,222.93,223.21,222.89,223.20,39764
2020/10/13,14:18:00,223.20,223.25,223.12,223.17,56949
2020/10/13,14:19:00,223.17,223.25,223.09,223.22,26634
2020/10/13,14:20:00,223.22,223.27,223.17,223.23,34906
2020/10/13,14:21:00,223.23,223.26,223.16,223.21,62087
2020/10/13,14:22:00,223.21,223.24,223.12,223.14,30346
2020/10/13,14:23:00,223.14,223.17,222.99,223.16,46508
2020/10/13,14:24:00,223.16,223.20,223.08,223.19,16132
2020/10/13,14:25:00,223.19,223.35,223.14,223.31,30973
2020/10/13,14:26:00,223.31,223.39,223.21,223.21,33443
2020/10/13,14:27:00,223.21,223.31,223.21,223.27,26558
2020/10/13,14:28:00,223.27,223.33,223.17,223.22,30839
2020/10/13,14:29:00,223.22,223.22,222.88,222.88,39588
2020/10/13,14:30:00,222.88,223.02,222.80,222.88,49280
2020/10/13,14:31:00,222.87,222.95,222.32,222.37,82821
2020/10/13,14:32:00,222.40,222.62,222.40,222.58,41130
2020/10/13,14:33:00,222.59,222.73,222.55,222.68,48340
2020/10/13,14:34:00,222.68,223.39,222.67,223.25,101202
2020/10/13,14:35:00,223.26,223.34,223.10,223.18,58017
2020/10/13,14:36:00,223.19,223.27,223.11,223.12,36239
2020/10/13,14:37:00,223.17,223.17,222.97,223.05,33141
2020/10/13,14:38:00,223.05,223.13,222.94,222.99,38532
2020/10/13,14:39:00,222.99,223.06,222.99,223.03,50183
2020/10/13,14:40:00,223.03,223.11,222.97,223.10,27266
2020/10/13,14:41:00,223.10,223.18,223.03,223.05,57090
2020/10/13,14:42:00,223.05,223.11,222.90,222.98,28361
2020/10/13,14:43:00,222.98,223.12,222.95,223.10,24167
2020/10/13,14:44:00,223.10,223.15,223.08,223.11,23211
2020/10/13,14:45:00,223.11,223.20,223.07,223.16,25120
2020/10/13,14:46:00,223.16,223.50,222.97,222.98,92423
2020/10/13,14:47:00,223.00,223.17,223.00,223.17,27779
2020/10/13,14:48:00,223.17,223.24,223.07,223.09,26551
2020/10/13,14:49:00,223.09,223.25,223.06,223.25,24786
2020/10/13,14:50:00,223.25,223.38,223.25,223.35,30866
2020/10/13,14:51:00,223.35,223.45,223.27,223.34,40322
2020/10/13,14:52:00,223.35,223.51,223.35,223.35,35977
2020/10/13,14:53:00,223.36,223.51,223.33,223.37,30240
2020/10/13,14:54:00,223.37,223.49,223.29,223.46,24984
2020/10/13,14:55:00,223.46,223.48,223.39,223.43,25947
2020/10/13,14:56:00,223.44,223.73,223.44,223.73,61885
2020/10/13,14:57:00,223.72,223.91,223.72,223.81,73038
2020/10/13,14:58:00,223.81,223.82,223.69,223.73,45598
2020/10/13,14:59:00,223.74,223.97,223.74,223.97,74633
2020/10/13,15:00:00,223.97,224.00,223.86,223.86,73637
2020/10/13,15:01:00,223.86,223.99,223.74,223.97,57957
2020/10/13,15:02:00,223.97,224.03,223.89,223.91,40634
2020/10/13,15:03:00,223.91,224.06,223.91,223.97,49184
2020/10/13,15:04:00,223.97,224.13,223.95,224.13,37715
2020/10/13,15:05:00,224.13,224.21,224.09,224.19,39315
2020/10/13,15:06:00,224.20,224.20,224.05,224.13,29302
2020/10/13,15:07:00,224.13,224.18,224.07,224.07,140444
2020/10/13,15:08:00,224.09,224.18,224.07,224.15,26729
2020/10/13,15:09:00,224.14,224.17,224.09,224.09,26950
2020/10/13,15:10:00,224.09,224.21,224.00,224.05,61670
2020/10/13,15:11:00,224.05,224.19,224.05,224.16,41125
2020/10/13,15:12:00,224.16,224.47,224.12,224.45,102303
2020/10/13,15:13:00,224.48,224.49,224.36,224.45,64848
2020/10/13,15:14:00,224.45,224.53,224.44,224.51,89354
2020/10/13,15:15:00,224.50,224.51,224.38,224.45,39279
2020/10/13,15:16:00,224.45,224.50,224.37,224.42,43088
2020/10/13,15:17:00,224.40,224.49,224.36,224.44,42065
2020/10/13,15:18:00,224.44,224.55,224.42,224.48,52556
2020/10/13,15:19:00,224.49,224.61,224.49,224.59,56990
2020/10/13,15:20:00,224.59,224.69,224.58,224.64,53374
2020/10/13,15:21:00,224.64,224.64,224.56,224.64,29718
2020/10/13,15:22:00,224.64,224.85,224.62,224.77,84514
2020/10/13,15:23:00,224.77,224.92,224.74,224.87,88678
2020/10/13,15:24:00,224.87,224.93,224.71,224.87,81085
2020/10/13,15:25:00,224.87,224.95,224.79,224.92,65465
2020/10/13,15:26:00,224.92,224.98,224.86,224.92,62148
2020/10/13,15:27:00,224.92,224.99,224.90,224.95,78973
2020/10/13,15:28:00,224.95,225.21,224.85,224.92,340660
2020/10/13,15:29:00,224.92,224.92,224.62,224.63,83538
2020/10/13,15:30:00,224.63,224.85,224.63,224.78,55194
2020/10/13,15:31:00,224.78,224.96,224.78,224.84,41764
2020/10/13,15:32:00,224.84,224.90,224.78,224.82,65559
2020/10/13,15:33:00,224.82,224.95,224.81,224.93,48071
2020/10/13,15:34:00,224.93,224.95,224.76,224.79,87887
2020/10/13,15:35:00,224.78,224.88,224.76,224.77,58621
2020/10/13,15:36:00,224.77,224.85,224.76,224.80,76634
2020/10/13,15:37:00,224.80,224.88,224.76,224.78,67710
2020/10/13,15:38:00,224.78,224.81,224.58,224.59,65312
2020/10/13,15:39:00,224.60,224.60,224.24,224.37,154093
2020/10/13,15:40:00,224.37,224.42,224.24,224.33,55794
2020/10/13,15:41:00,224.35,224.56,224.30,224.48,71100
2020/10/13,15:42:00,224.48,224.63,224.48,224.53,53336
2020/10/13,15:43:00,224.53,224.62,224.44,224.57,47728
2020/10/13,15:44:00,224.57,224.57,224.38,224.46,54610
2020/10/13,15:45:00,224.46,224.47,224.27,224.29,48605
2020/10/13,15:46:00,224.29,224.45,223.94,224.10,165585
2020/10/13,15:47:00,224.10,224.12,223.86,223.91,64400
2020/10/13,15:48:00,223.91,224.12,223.91,223.99,63361
2020/10/13,15:49:00,223.99,223.99,223.73,223.79,81741
2020/10/13,15:50:00,223.79,223.83,223.56,223.57,109383
2020/10/13,15:51:00,223.57,223.89,223.55,223.61,186859
2020/10/13,15:52:00,223.60,223.98,223.54,223.69,153857
2020/10/13,15:53:00,223.68,223.86,223.65,223.83,88586
2020/10/13,15:54:00,223.82,223.82,223.63,223.65,104758
2020/10/13,15:55:00,223.65,223.72,223.30,223.33,192849
2020/10/13,15:56:00,223.32,223.39,222.92,223.06,202735
2020/10/13,15:57:00,223.14,223.16,222.86,222.94,212316
2020/10/13,15:58:00,222.97,223.06,222.87,223.02,191504
2020/10/13,15:59:00,223.02,223.24,223.02,223.12,153552
2020/10/13,16:00:00,223.25,223.62,222.77,222.86,474235
2020/10/14,09:31:00,223.00,223.23,222.72,222.75,173828
2020/10/14,09:32:00,222.75,222.75,222.16,222.45,152242
2020/10/14,09:33:00,222.45,222.61,222.11,222.13,176539
2020/10/14,09:34:00,222.11,222.30,221.94,222.24,99877
2020/10/14,09:35:00,222.24,222.73,222.15,222.69,100124
2020/10/14,09:36:00,222.69,223.09,222.69,223.08,131525
2020/10/14,09:37:00,223.08,223.59,223.04,223.46,109441
2020/10/14,09:38:00,223.46,223.80,223.42,223.72,65021
2020/10/14,09:39:00,223.72,223.80,223.57,223.74,67734
2020/10/14,09:40:00,223.74,223.84,223.47,223.78,85659
2020/10/14,09:41:00,223.79,223.92,223.57,223.69,80423
2020/10/14,09:42:00,223.69,223.88,223.68,223.80,48741
2020/10/14,09:43:00,223.81,224.22,223.81,224.20,110405
2020/10/14,09:44:00,224.20,224.21,223.72,223.93,87741
2020/10/14,09:45:00,223.93,223.97,223.77,223.92,53747
2020/10/14,09:46:00,223.92,223.99,223.76,223.92,68053
2020/10/14,09:47:00,223.92,224.09,223.87,224.09,48468
2020/10/14,09:48:00,224.09,224.18,224.02,224.12,71698
2020/10/14,09:49:00,224.12,224.13,223.88,223.96,63561
2020/10/14,09:50:00,223.96,224.10,223.90,223.96,45548
2020/10/14,09:51:00,223.96,223.97,223.66,223.76,92430
2020/10/14,09:52:00,223.76,223.79,223.64,223.67,54589
2020/10/14,09:53:00,223.71,223.76,223.50,223.60,78663
2020/10/14,09:54:00,223.61,223.72,223.58,223.67,44336
2020/10/14,09:55:00,223.67,223.81,223.59,223.64,48832
2020/10/14,09:56:00,223.64,223.66,223.39,223.40,44221
2020/10/14,09:57:00,223.40,223.51,223.34,223.50,54125
2020/10/14,09:58:00,223.50,223.62,223.50,223.53,51032
2020/10/14,09:59:00,223.53,223.53,223.28,223.36,39219
2020/10/14,10:00:00,223.39,223.52,223.35,223.47,49276
2020/10/14,10:01:00,223.47,223.67,223.43,223.43,82836
2020/10/14,10:02:00,223.43,223.45,223.19,223.25,53328
2020/10/14,10:03:00,223.25,223.29,223.14,223.22,49231
2020/10/14,10:04:00,223.22,223.29,222.95,223.08,68640
2020/10/14,10:05:00,223.10,223.18,223.08,223.13,28198
2020/10/14,10:06:00,223.13,223.13,222.88,222.88,46996
2020/10/14,10:07:00,222.88,223.03,222.87,222.91,47272
2020/10/14,10:08:00,222.91,223.07,222.91,223.01,32413
2020/10/14,10:09:00,223.01,223.17,222.96,223.17,41338
2020/10/14,10:10:00,223.14,223.19,223.06,223.13,36158
2020/10/14,10:11:00,223.13,223.22,223.06,223.17,39958
2020/10/14,10:12:00,223.17,223.17,222.96,222.98,50765
2020/10/14,10:13:00,222.98,222.99,222.77,222.77,62101
2020/10/14,10:14:00,222.77,222.77,222.58,222.63,65728
2020/10/14,10:15:00,222.63,222.74,222.60,222.65,61104
2020/10/14,10:16:00,222.65,222.94,222.65,222.77,44976
2020/10/14,10:17:00,222.77,222.86,222.57,222.65,34981
2020/10/14,10:18:00,222.65,222.74,222.44,222.63,70467
2020/10/14,10:19:00,222.63,222.67,222.40,222.43,53387
2020/10/14,10:20:00,222.43,222.47,222.31,222.47,49849
2020/10/14,10:21:00,222.47,222.53,222.43,222.47,37469
2020/10/14,10:22:00,222.47,222.57,222.40,222.53,49299
2020/10/14,10:23:00,222.56,222.56,222.30,222.36,38451
2020/10/14,10:24:00,222.36,222.54,222.27,222.29,63171
2020/10/14,10:25:00,222.29,222.40,222.14,222.36,93124
2020/10/14,10:26:00,222.37,222.44,222.05,222.11,80350
2020/10/14,10:27:00,222.11,222.22,222.03,222.04,62145
2020/10/14,10:28:00,222.04,222.27,222.04,222.12,63429
2020/10/14,10:29:00,222.12,222.12,221.95,222.05,65863
2020/10/14,10:30:00,222.05,222.28,222.05,222.23,57875
2020/10/14,10:31:00,222.23,222.37,222.05,222.06,46355
2020/10/14,10:32:00,222.08,222.17,222.00,222.02,32771
2020/10/14,10:33:00,222.02,222.08,221.96,222.02,38271
2020/10/14,10:34:00,222.03,222.18,222.03,222.07,64268
2020/10/14,10:35:00,222.07,222.15,222.00,222.15,47992
2020/10/14,10:36:00,222.15,222.27,222.08,222.23,44135
2020/10/14,10:37:00,222.23,222.51,222.22,222.50,43053
2020/10/14,10:38:00,222.50,222.50,222.40,222.42,42911
2020/10/14,10:39:00,222.42,222.60,222.34,222.60,52414
2020/10/14,10:40:00,222.60,222.60,222.50,222.54,51300
2020/10/14,10:41:00,222.55,222.73,222.51,222.64,69289
2020/10/14,10:42:00,222.64,222.75,222.61,222.75,33944
2020/10/14,10:43:00,222.75,222.81,222.68,222.68,44801
2020/10/14,10:44:00,222.68,222.85,222.63,222.82,44864
2020/10/14,10:45:00,222.82,222.88,222.79,222.81,33327
2020/10/14,10:46:00,222.81,222.98,222.75,222.88,60016
2020/10/14,10:47:00,222.88,222.96,222.83,222.92,30042
2020/10/14,10:48:00,222.93,222.96,222.85,222.89,22795
2020/10/14,10:49:00,222.89,222.98,222.88,222.90,44496
2020/10/14,10:50:00,222.90,222.90,222.66,222.67,62349
2020/10/14,10:51:00,222.67,222.74,222.49,222.55,50010
2020/10/14,10:52:00,222.55,222.70,222.51,222.63,52802
2020/10/14,10:53:00,222.63,222.80,222.61,222.80,35143
2020/10/14,10:54:00,222.80,222.87,222.73,222.79,42461
2020/10/14,10:55:00,222.79,222.84,222.69,222.70,36590
2020/10/14,10:56:00,222.70,222.72,222.42,222.52,44667
2020/10/14,10:57:00,222.52,222.69,222.45,222.69,32304
2020/10/14,10:58:00,222.69,222.70,222.58,222.60,25545
2020/10/14,10:59:00,222.60,222.68,222.44,222.53,34319
2020/10/14,11:00:00,222.53,222.70,222.53,222.69,52237
2020/10/14,11:01:00,222.69,222.80,222.59,222.64,41778
2020/10/14,11:02:00,222.64,222.66,222.47,222.50,30082
2020/10/14,11:03:00,222.52,222.66,222.50,222.54,36784
2020/10/14,11:04:00,222.54,222.69,222.54,222.62,24370
2020/10/14,11:05:00,222.64,222.70,222.59,222.68,27174
2020/10/14,11:06:00,222.68,223.24,222.68,223.02,75106
2020/10/14,11:07:00,223.02,223.09,222.99,223.03,37691
2020/10/14,11:08:00,223.03,223.09,222.96,223.02,33445
2020/10/14,11:09:00,223.02,223.09,222.98,223.01,28534
2020/10/14,11:10:00,223.01,223.19,222.94,223.03,89549
2020/10/14,11:11:00,223.03,223.16,222.94,222.94,30699
2020/10/14,11:12:00,222.94,223.06,222.82,222.98,42474
2020/10/14,11:13:00,222.98,223.04,222.88,222.88,33033
2020/10/14,11:14:00,222.88,222.92,222.81,222.90,17730
2020/10/14,11:15:00,222.90,223.02,222.85,223.00,23114
2020/10/14,11:16:00,223.00,223.13,222.93,222.95,56660
2020/10/14,11:17:00,222.95,222.95,222.70,222.77,17598
2020/10/14,11:18:00,222.78,222.84,222.70,222.75,22539
2020/10/14,11:19:00,222.75,222.80,222.71,222.76,17136
2020/10/14,11:20:00,222.74,222.79,222.62,222.74,27845
2020/10/14,11:21:00,222.74,222.77,222.37,222.42,42372
2020/10/14,11:22:00,222.45,222.53,222.37,222.51,32265
2020/10/14,11:23:00,222.51,222.63,222.48,222.60,22254
2020/10/14,11:24:00,222.60,222.61,222.45,222.45,13563
2020/10/14,11:25:00,222.44,222.45,222.29,222.37,50615
2020/10/14,11:26:00,222.37,222.45,222.33,222.35,24340
2020/10/14,11:27:00,222.37,222.46,222.30,222.30,22592
2020/10/14,11:28:00,222.30,222.31,222.10,222.18,39036
2020/10/14,11:29:00,222.20,222.45,222.18,222.27,54173
2020/10/14,11:30:00,222.27,222.27,222.10,222.20,39311
2020/10/14,11:31:00,222.20,222.29,222.07,222.28,34723
2020/10/14,11:32:00,222.28,222.32,222.07,222.10,29863
2020/10/14,11:33:00,222.10,222.14,221.96,222.05,56983
2020/10/14,11:34:00,222.05,222.17,222.05,222.11,16089
2020/10/14,11:35:00,222.11,222.11,222.00,222.09,26955
2020/10/14,11:36:00,222.09,222.32,222.07,222.27,44178
2020/10/14,11:37:00,222.27,222.27,222.11,222.14,31474
2020/10/14,11:38:00,222.14,222.18,222.09,222.12,31784
2020/10/14,11:39:00,222.12,222.15,222.03,222.06,32010
2020/10/14,11:40:00,222.06,222.06,221.80,221.87,104940
2020/10/14,11:41:00,221.87,221.87,221.74,221.77,59972
2020/10/14,11:42:00,221.77,221.77,221.48,221.48,87811
2020/10/14,11:43:00,221.48,221.88,221.48,221.85,57821
2020/10/14,11:44:00,221.85,221.96,221.82,221.84,49386
2020/10/14,11:45:00,221.84,221.90,221.73,221.73,36099
2020/10/14,11:46:00,221.73,221.82,221.32,221.42,73879
2020/10/14,11:47:00,221.45,221.59,221.45,221.49,34257
2020/10/14,11:48:00,221.49,221.54,221.14,221.24,83645
2020/10/14,11:49:00,221.24,221.36,221.10,221.35,52870
2020/10/14,11:50:00,221.35,221.44,221.34,221.37,52193
2020/10/14,11:51:00,221.37,221.41,221.18,221.25,40582
2020/10/14,11:52:00,221.24,221.33,221.02,221.10,75244
2020/10/14,11:53:00,221.10,221.30,221.10,221.23,68807
2020/10/14,11:54:00,221.23,221.26,221.02,221.10,37374
2020/10/14,11:55:00,221.10,221.11,220.74,220.80,152656
2020/10/14,11:56:00,220.80,221.10,220.80,221.06,55659
2020/10/14,11:57:00,221.06,221.15,221.04,221.11,40771
2020/10/14,11:58:00,221.11,221.16,220.94,221.01,39352
2020/10/14,11:59:00,221.01,221.01,220.65,220.65,41558
2020/10/14,12:00:00,220.65,220.72,220.53,220.71,99877
2020/10/14,12:01:00,220.71,220.87,220.69,220.72,56266
2020/10/14,12:02:00,220.72,220.92,220.65,220.91,51695
2020/10/14,12:03:00,220.91,220.91,220.61,220.72,45181
2020/10/14,12:04:00,220.72,220.74,220.55,220.70,46198
2020/10/14,12:05:00,220.70,220.95,220.70,220.92,36112
2020/10/14,12:06:00,220.92,220.94,220.76,220.89,77155
2020/10/14,12:07:00,220.91,221.07,220.80,221.06,36701
2020/10/14,12:08:00,221.06,221.09,220.99,221.09,38452
2020/10/14,12:09:00,221.10,221.11,220.91,220.96,37827
2020/10/14,12:10:00,220.96,220.98,220.78,220.84,32428
2020/10/14,12:11:00,220.84,220.84,220.42,220.49,76716
2020/10/14,12:12:00,220.50,220.57,220.38,220.44,53213
2020/10/14,12:13:00,220.44,220.44,220.22,220.26,51161
2020/10/14,12:14:00,220.25,220.39,220.25,220.32,24600
2020/10/14,12:15:00,220.32,220.42,220.26,220.34,30787
2020/10/14,12:16:00,220.34,220.56,220.34,220.43,61078
2020/10/14,12:17:00,220.43,220.49,220.27,220.37,21863
2020/10/14,12:18:00,220.37,220.42,220.22,220.22,29035
2020/10/14,12:19:00,220.22,220.22,219.76,219.83,210329
2020/10/14,12:20:00,219.83,220.02,219.68,219.92,65099
2020/10/14,12:21:00,219.92,219.98,219.73,219.96,45423
2020/10/14,12:22:00,219.96,220.05,219.91,219.97,51372
2020/10/14,12:23:00,219.92,220.01,219.78,219.86,59449
2020/10/14,12:24:00,219.83,219.92,219.65,219.67,45858
2020/10/14,12:25:00,219.66,219.78,219.53,219.55,54193
2020/10/14,12:26:00,219.55,219.77,219.42,219.75,105015
2020/10/14,12:27:00,219.76,219.86,219.73,219.78,58399
2020/10/14,12:28:00,219.80,219.92,219.75,219.88,34083
2020/10/14,12:29:00,219.88,219.98,219.82,219.91,46730
2020/10/14,12:30:00,219.91,220.00,219.87,219.98,28948
2020/10/14,12:31:00,219.98,219.98,219.78,219.87,46432
2020/10/14,12:32:00,219.89,220.23,219.83,220.21,85831
2020/10/14,12:33:00,220.21,220.21,219.98,220.04,106277
2020/10/14,12:34:00,220.04,220.08,219.98,220.00,36423
2020/10/14,12:35:00,220.00,220.05,219.97,220.04,33321
2020/10/14,12:36:00,220.04,220.27,219.98,220.24,45001
2020/10/14,12:37:00,220.24,220.34,219.74,219.88,68265
2020/10/14,12:38:00,219.88,219.88,219.70,219.74,37423
2020/10/14,12:39:00,219.74,219.76,219.57,219.65,36741
2020/10/14,12:40:00,219.65,220.00,219.65,219.95,52301
2020/10/14,12:41:00,219.95,220.01,219.91,219.99,40614
2020/10/14,12:42:00,219.99,220.07,219.84,220.03,31316
2020/10/14,12:43:00,220.03,220.26,220.03,220.25,60852
2020/10/14,12:44:00,220.25,220.40,220.19,220.37,48451
2020/10/14,12:45:00,220.36,220.36,220.06,220.09,97141
2020/10/14,12:46:00,220.09,220.09,219.91,219.98,39310
2020/10/14,12:47:00,219.98,220.02,219.95,220.00,39285
2020/10/14,12:48:00,220.00,220.00,219.87,219.90,33707
2020/10/14,12:49:00,219.90,219.95,219.80,219.85,26812
2020/10/14,12:50:00,219.85,219.91,219.82,219.84,13047
2020/10/14,12:51:00,219.84,219.86,219.69,219.73,42231
2020/10/14,12:52:00,219.72,219.82,219.60,219.66,48504
2020/10/14,12:53:00,219.66,219.85,219.65,219.79,38633
2020/10/14,12:54:00,219.79,219.94,219.74,219.89,24974
2020/10/14,12:55:00,219.89,219.95,219.80,219.81,17199
2020/10/14,12:56:00,219.81,220.00,219.81,219.99,83869
2020/10/14,12:57:00,219.95,220.00,219.67,219.75,65521
2020/10/14,12:58:00,219.75,219.86,219.66,219.70,39321
2020/10/14,12:59:00,219.70,219.75,219.50,219.75,43001
2020/10/14,13:00:00,219.75,220.01,219.72,219.83,44897
2020/10/14,13:01:00,219.83,220.01,219.69,220.00,29459
2020/10/14,13:02:00,220.00,220.22,220.00,220.09,75269
2020/10/14,13:03:00,220.09,220.20,219.99,220.16,72438
2020/10/14,13:04:00,220.16,220.17,220.02,220.04,36040
2020/10/14,13:05:00,220.05,220.21,219.99,220.21,40034
2020/10/14,13:06:00,220.21,220.27,220.12,220.22,30204
2020/10/14,13:07:00,220.22,220.22,220.02,220.05,17461
2020/10/14,13:08:00,220.05,220.05,219.86,219.90,35502
2020/10/14,13:09:00,219.90,219.98,219.87,219.91,22222
2020/10/14,13:10:00,219.91,219.95,219.82,219.88,19338
2020/10/14,13:11:00,219.88,219.97,219.78,219.86,30865
2020/10/14,13:12:00,219.86,219.91,219.72,219.76,38999
2020/10/14,13:13:00,219.75,219.87,219.70,219.87,38493
2020/10/14,13:14:00,219.87,219.98,219.79,219.79,36663
2020/10/14,13:15:00,219.79,219.89,219.72,219.89,21354
2020/10/14,13:16:00,219.89,219.92,219.73,219.89,33320
2020/10/14,13:17:00,219.88,220.26,219.84,220.19,41584
2020/10/14,13:18:00,220.19,220.21,219.97,220.01,33191
2020/10/14,13:19:00,220.01,220.18,219.96,220.09,29860
2020/10/14,13:20:00,220.09,220.09,219.84,219.93,28445
2020/10/14,13:21:00,219.93,219.97,219.75,219.78,29664
2020/10/14,13:22:00,219.78,219.85,219.74,219.75,24347
2020/10/14,13:23:00,219.75,219.83,219.75,219.77,13592
2020/10/14,13:24:00,219.77,219.81,219.64,219.67,31257
2020/10/14,13:25:00,219.67,219.88,219.67,219.73,27525
2020/10/14,13:26:00,219.73,219.80,219.62,219.80,20082
2020/10/14,13:27:00,219.80,219.82,219.75,219.75,18190
2020/10/14,13:28:00,219.77,219.80,219.67,219.79,30368
2020/10/14,13:29:00,219.79,219.87,219.58,219.58,51154
2020/10/14,13:30:00,219.60,219.72,219.52,219.54,27126
2020/10/14,13:31:00,219.54,219.65,219.45,219.54,48080
2020/10/14,13:32:00,219.54,219.60,219.42,219.46,23574
2020/10/14,13:33:00,219.45,219.48,219.16,219.17,102265
2020/10/14,13:34:00,219.17,219.27,219.15,219.24,37746
2020/10/14,13:35:00,219.23,219.27,219.13,219.17,30274
2020/10/14,13:36:00,219.17,219.42,219.15,219.22,71838
2020/10/14,13:37:00,219.22,219.49,219.19,219.42,38799
2020/10/14,13:38:00,219.43,219.43,219.30,219.30,25778
2020/10/14,13:39:00,219.30,219.53,219.30,219.53,20327
2020/10/14,13:40:00,219.53,219.58,219.46,219.57,25209
2020/10/14,13:41:00,219.57,219.76,219.49,219.68,33204
2020/10/14,13:42:00,219.67,219.71,219.61,219.64,26191
2020/10/14,13:43:00,219.64,220.03,219.64,220.01,59141
2020/10/14,13:44:00,220.01,220.14,219.97,220.13,64230
2020/10/14,13:45:00,220.13,220.18,220.02,220.08,41464
2020/10/14,13:46:00,220.08,220.32,220.06,220.23,70696
2020/10/14,13:47:00,220.23,220.23,220.09,220.19,37760
2020/10/14,13:48:00,220.19,220.24,220.11,220.19,22127
2020/10/14,13:49:00,220.19,220.25,220.04,220.19,64968
2020/10/14,13:50:00,220.19,220.50,220.17,220.47,78306
2020/10/14,13:51:00,220.47,220.53,220.40,220.46,48219
2020/10/14,13:52:00,220.46,220.46,220.29,220.33,36702
2020/10/14,13:53:00,220.33,220.44,220.27,220.40,29442
2020/10/14,13:54:00,220.40,220.47,220.37,220.40,22080
2020/10/14,13:55:00,220.40,220.58,220.39,220.57,55671
2020/10/14,13:56:00,220.57,220.63,220.48,220.48,28621
2020/10/14,13:57:00,220.48,220.59,220.44,220.57,58553
2020/10/14,13:58:00,220.57,220.62,220.50,220.54,32915
2020/10/14,13:59:00,220.54,220.70,220.54,220.69,35101
2020/10/14,14:00:00,220.69,220.70,220.51,220.60,47486
2020/10/14,14:01:00,220.60,220.74,220.55,220.72,64046
2020/10/14,14:02:00,220.72,220.72,220.51,220.62,33632
2020/10/14,14:03:00,220.62,220.72,220.61,220.68,32449
2020/10/14,14:04:00,220.67,220.69,220.39,220.44,41630
2020/10/14,14:05:00,220.44,220.63,220.44,220.60,31763
2020/10/14,14:06:00,220.60,220.77,220.60,220.72,30214
2020/10/14,14:07:00,220.72,221.15,220.72,221.06,125560
2020/10/14,14:08:00,221.07,221.07,220.84,220.88,38763
2020/10/14,14:09:00,220.89,221.06,220.86,221.04,33881
2020/10/14,14:10:00,221.04,221.04,220.85,220.89,31181
2020/10/14,14:11:00,220.89,220.89,220.75,220.83,33454
2020/10/14,14:12:00,220.83,221.00,220.83,220.93,22295
2020/10/14,14:13:00,220.93,221.05,220.87,221.01,38062
2020/10/14,14:14:00,221.01,221.21,221.00,221.15,50608
2020/10/14,14:15:00,221.15,221.15,221.03,221.10,35708
2020/10/14,14:16:00,221.10,221.10,220.93,220.99,41963
2020/10/14,14:17:00,221.02,221.18,221.01,221.15,33261
2020/10/14,14:18:00,221.15,221.18,220.94,220.95,37433
2020/10/14,14:19:00,220.95,221.00,220.82,220.88,43529
2020/10/14,14:20:00,220.88,220.91,220.76,220.83,36525
2020/10/14,14:21:00,220.83,220.86,220.71,220.82,40891
2020/10/14,14:22:00,220.82,220.95,220.81,220.89,29296
2020/10/14,14:23:00,220.89,220.92,220.75,220.86,24716
2020/10/14,14:24:00,220.86,220.90,220.73,220.77,25090
2020/10/14,14:25:00,220.77,220.88,220.73,220.76,27208
2020/10/14,14:26:00,220.76,220.77,220.54,220.62,72748
2020/10/14,14:27:00,220.62,220.63,220.42,220.50,66669
2020/10/14,14:28:00,220.50,220.65,220.48,220.63,31031
2020/10/14,14:29:00,220.63,220.69,220.53,220.53,23451
2020/10/14,14:30:00,220.53,220.74,220.53,220.70,43394
2020/10/14,14:31:00,220.70,220.96,220.68,220.87,70862
2020/10/14,14:32:00,220.87,220.87,220.73,220.81,27668
2020/10/14,14:33:00,220.81,220.83,220.73,220.77,16360
2020/10/14,14:34:00,220.77,220.81,220.72,220.74,14989
2020/10/14,14:35:00,220.74,220.74,220.50,220.55,33792
2020/10/14,14:36:00,220.55,220.69,220.52,220.56,21751
2020/10/14,14:37:00,220.56,220.59,220.48,220.59,27150
2020/10/14,14:38:00,220.59,220.59,220.37,220.43,31599
2020/10/14,14:39:00,220.40,220.41,220.27,220.39,28000
2020/10/14,14:40:00,220.39,220.43,220.31,220.43,20267
2020/10/14,14:41:00,220.43,220.51,220.33,220.47,13084
2020/10/14,14:42:00,220.47,220.76,220.41,220.65,70356
2020/10/14,14:43:00,220.65,220.72,220.58,220.68,55003
2020/10/14,14:44:00,220.68,220.71,220.62,220.63,21511
2020/10/14,14:45:00,220.62,220.65,220.50,220.53,22802
2020/10/14,14:46:00,220.53,220.58,220.32,220.40,42316
2020/10/14,14:47:00,220.40,220.59,220.38,220.55,34539
2020/10/14,14:48:00,220.55,220.61,220.45,220.46,20343
2020/10/14,14:49:00,220.46,220.63,220.41,220.62,25339
2020/10/14,14:50:00,220.62,220.78,220.59,220.66,34824
2020/10/14,14:51:00,220.66,220.76,220.53,220.61,33312
2020/10/14,14:52:00,220.60,220.66,220.40,220.52,47072
2020/10/14,14:53:00,220.49,220.64,220.46,220.57,26463
2020/10/14,14:54:00,220.57,220.69,220.53,220.69,28032
2020/10/14,14:55:00,220.65,220.79,220.63,220.76,26794
2020/10/14,14:56:00,220.76,221.01,220.74,220.89,67629
2020/10/14,14:57:00,220.89,221.11,220.82,221.09,43894
2020/10/14,14:58:00,221.09,221.12,221.03,221.07,32525
2020/10/14,14:59:00,221.08,221.11,220.97,221.09,39397
2020/10/14,15:00:00,221.09,221.13,220.93,220.97,35280
2020/10/14,15:01:00,220.97,221.08,220.87,220.94,30225
2020/10/14,15:02:00,220.94,220.98,220.66,220.66,28558
2020/10/14,15:03:00,220.68,221.02,220.68,221.02,27627
2020/10/14,15:04:00,221.02,221.22,220.97,221.18,35608
2020/10/14,15:05:00,221.18,221.23,221.09,221.14,36780
2020/10/14,15:06:00,221.14,221.27,221.11,221.19,42286
2020/10/14,15:07:00,221.19,221.25,221.13,221.24,36331
2020/10/14,15:08:00,221.24,221.24,221.17,221.19,18909
2020/10/14,15:09:00,221.21,221.46,221.21,221.35,116902
2020/10/14,15:10:00,221.35,221.38,221.28,221.35,36891
2020/10/14,15:11:00,221.35,221.62,221.35,221.62,35559
2020/10/14,15:12:00,221.62,221.80,221.61,221.80,61675
2020/10/14,15:13:00,221.79,221.83,221.66,221.77,68445
2020/10/14,15:14:00,221.77,221.79,221.64,221.75,35084
2020/10/14,15:15:00,221.75,221.89,221.72,221.88,54867
2020/10/14,15:16:00,221.89,221.93,221.68,221.68,46440
2020/10/14,15:17:00,221.68,221.78,221.66,221.68,29056
2020/10/14,15:18:00,221.68,221.68,221.48,221.54,61935
2020/10/14,15:19:00,221.54,221.64,221.51,221.55,32389
2020/10/14,15:20:00,221.55,221.61,221.54,221.55,32553
2020/10/14,15:21:00,221.55,221.85,221.52,221.74,51804
2020/10/14,15:22:00,221.74,221.74,221.53,221.69,58041
2020/10/14,15:23:00,221.69,221.72,221.64,221.64,14241
2020/10/14,15:24:00,221.64,221.65,221.48,221.48,40621
2020/10/14,15:25:00,221.48,221.59,221.46,221.50,48005
2020/10/14,15:26:00,221.50,221.54,221.26,221.30,50595
2020/10/14,15:27:00,221.30,221.43,221.30,221.39,26029
2020/10/14,15:28:00,221.39,221.49,221.32,221.37,57748
2020/10/14,15:29:00,221.37,221.39,221.28,221.30,34219
2020/10/14,15:30:00,221.31,221.38,221.26,221.32,30217
2020/10/14,15:31:00,221.32,221.43,221.26,221.37,55109
2020/10/14,15:32:00,221.37,221.72,221.37,221.66,103112
2020/10/14,15:33:00,221.66,221.97,221.63,221.97,102165
2020/10/14,15:34:00,221.96,221.96,221.75,221.75,38128
2020/10/14,15:35:00,221.75,221.76,221.64,221.72,50453
2020/10/14,15:36:00,221.74,221.78,221.52,221.58,51614
2020/10/14,15:37:00,221.58,221.62,221.47,221.62,66351
2020/10/14,15:38:00,221.62,221.65,221.49,221.50,27396
2020/10/14,15:39:00,221.50,221.52,221.28,221.40,58819
2020/10/14,15:40:00,221.40,221.42,221.30,221.40,32694
2020/10/14,15:41:00,221.40,221.78,221.40,221.65,86321
2020/10/14,15:42:00,221.65,221.69,221.60,221.63,33480
2020/10/14,15:43:00,221.63,221.66,221.49,221.51,50882
2020/10/14,15:44:00,221.51,221.68,221.48,221.63,26770
2020/10/14,15:45:00,221.64,221.83,221.64,221.71,61424
2020/10/14,15:46:00,221.71,221.80,221.60,221.73,46377
2020/10/14,15:47:00,221.73,221.73,221.43,221.46,54163
2020/10/14,15:48:00,221.46,221.47,221.10,221.27,83174
2020/10/14,15:49:00,221.27,221.44,221.26,221.33,50898
2020/10/14,15:50:00,221.33,221.59,221.33,221.48,52052
2020/10/14,15:51:00,221.48,221.85,221.42,221.77,145152
2020/10/14,15:52:00,221.77,221.77,221.40,221.48,62968
2020/10/14,15:53:00,221.48,221.59,221.41,221.43,77828
2020/10/14,15:54:00,221.43,221.73,221.43,221.62,97240
2020/10/14,15:55:00,221.63,221.65,221.02,221.18,146448
2020/10/14,15:56:00,221.18,221.42,221.00,221.09,143983
2020/10/14,15:57:00,221.09,221.20,220.97,221.03,144714
2020/10/14,15:58:00,221.03,221.22,220.99,221.09,111955
2020/10/14,15:59:00,221.00,221.12,220.92,220.98,145504
2020/10/14,16:00:00,221.02,221.20,220.62,220.86,453572
2020/10/15,09:31:00,217.10,217.10,216.01,216.82,385809
2020/10/15,09:32:00,216.83,217.33,216.80,217.24,118032
2020/10/15,09:33:00,217.24,217.89,217.19,217.89,107419
2020/10/15,09:34:00,217.89,218.26,217.85,218.24,119881
2020/10/15,09:35:00,218.24,218.37,217.90,218.06,108121
2020/10/15,09:36:00,218.06,218.32,218.05,218.32,53454
2020/10/15,09:37:00,218.32,218.46,218.21,218.39,81586
2020/10/15,09:38:00,218.39,218.40,218.01,218.03,108904
2020/10/15,09:39:00,218.04,218.09,217.87,218.02,109825
2020/10/15,09:40:00,218.02,218.37,218.01,218.18,124741
2020/10/15,09:41:00,218.18,218.26,217.88,218.15,80867
2020/10/15,09:42:00,218.15,218.71,218.11,218.71,74008
2020/10/15,09:43:00,218.71,218.74,218.55,218.56,73606
2020/10/15,09:44:00,218.56,218.69,218.46,218.57,68612
2020/10/15,09:45:00,218.57,218.82,218.53,218.76,95336
2020/10/15,09:46:00,218.76,218.76,218.34,218.38,83479
2020/10/15,09:47:00,218.38,218.56,218.33,218.48,63279
2020/10/15,09:48:00,218.48,218.56,218.20,218.36,81037
2020/10/15,09:49:00,218.36,218.44,218.18,218.23,71358
2020/10/15,09:50:00,218.24,218.45,218.19,218.37,41854
2020/10/15,09:51:00,218.37,218.62,218.26,218.62,50567
2020/10/15,09:52:00,218.62,218.94,218.60,218.84,64077
2020/10/15,09:53:00,218.84,218.94,218.78,218.81,76740
2020/10/15,09:54:00,218.80,219.05,218.80,219.05,57703
2020/10/15,09:55:00,219.04,219.11,218.98,219.00,62288
2020/10/15,09:56:00,219.00,219.11,218.92,218.96,51032
2020/10/15,09:57:00,218.96,218.97,218.85,218.91,54578
2020/10/15,09:58:00,218.91,218.94,218.85,218.87,68009
2020/10/15,09:59:00,218.87,219.04,218.87,219.00,43841
2020/10/15,10:00:00,219.01,219.22,218.96,219.22,77533
2020/10/15,10:01:00,219.22,219.29,218.92,218.94,77688
2020/10/15,10:02:00,218.94,219.04,218.75,218.78,88365
2020/10/15,10:03:00,218.78,218.91,218.70,218.87,59199
2020/10/15,10:04:00,218.87,218.91,218.69,218.75,62927
2020/10/15,10:05:00,218.75,218.83,218.68,218.74,32452
2020/10/15,10:06:00,218.75,218.96,218.63,218.65,57877
2020/10/15,10:07:00,218.63,218.88,218.61,218.75,68618
2020/10/15,10:08:00,218.75,218.97,218.41,218.45,118120
2020/10/15,10:09:00,218.45,218.54,218.22,218.40,68015
2020/10/15,10:10:00,218.40,218.47,218.07,218.11,59035
2020/10/15,10:11:00,218.11,218.28,218.07,218.23,54279
2020/10/15,10:12:00,218.22,218.31,218.17,218.27,39005
2020/10/15,10:13:00,218.27,218.33,218.12,218.16,38445
2020/10/15,10:14:00,218.16,218.21,218.06,218.08,59946
2020/10/15,10:15:00,218.08,218.10,217.80,217.91,80079
2020/10/15,10:16:00,217.91,218.01,217.61,217.88,58777
2020/10/15,10:17:00,217.88,218.18,217.88,218.09,85780
2020/10/15,10:18:00,218.09,218.19,218.01,218.08,72219
2020/10/15,10:19:00,218.08,218.33,218.03,218.17,42992
2020/10/15,10:20:00,218.17,218.22,218.04,218.09,41872
2020/10/15,10:21:00,218.10,218.14,217.92,217.96,66505
2020/10/15,10:22:00,217.98,217.99,217.80,217.90,80009
2020/10/15,10:23:00,217.90,218.11,217.86,217.98,69273
2020/10/15,10:24:00,217.96,218.00,217.78,217.88,70630
2020/10/15,10:25:00,217.88,218.11,217.53,217.60,125877
2020/10/15,10:26:00,217.60,217.71,217.36,217.40,75086
2020/10/15,10:27:00,217.40,217.46,217.14,217.37,60678
2020/10/15,10:28:00,217.37,217.37,217.01,217.29,97493
2020/10/15,10:29:00,217.29,217.39,217.15,217.36,43569
2020/10/15,10:30:00,217.36,217.36,217.13,217.21,54208
2020/10/15,10:31:00,217.19,217.20,217.04,217.09,52513
2020/10/15,10:32:00,217.10,217.19,217.09,217.19,39641
2020/10/15,10:33:00,217.19,217.22,216.74,216.92,110114
2020/10/15,10:34:00,216.92,216.96,216.81,216.91,49469
2020/10/15,10:35:00,216.91,216.96,216.83,216.91,41133
2020/10/15,10:36:00,216.91,216.93,216.59,216.66,94587
2020/10/15,10:37:00,216.66,216.68,216.53,216.65,71349
2020/10/15,10:38:00,216.65,216.71,216.63,216.63,41581
2020/10/15,10:39:00,216.63,216.92,216.61,216.76,102935
2020/10/15,10:40:00,216.79,216.81,216.65,216.78,50014
2020/10/15,10:41:00,216.78,217.09,216.66,217.00,77329
2020/10/15,10:42:00,217.01,217.10,216.87,217.05,45655
2020/10/15,10:43:00,217.07,217.13,216.91,216.92,77141
2020/10/15,10:44:00,216.92,216.92,216.45,216.64,110922
2020/10/15,10:45:00,216.64,216.80,216.62,216.66,58787
2020/10/15,10:46:00,216.66,216.79,216.45,216.55,67086
2020/10/15,10:47:00,216.55,216.69,216.50,216.69,73200
2020/10/15,10:48:00,216.69,216.95,216.67,216.95,92122
2020/10/15,10:49:00,216.95,217.08,216.90,217.02,65211
2020/10/15,10:50:00,217.02,217.02,216.80,216.98,45621
2020/10/15,10:51:00,216.98,217.20,216.90,217.18,56377
2020/10/15,10:52:00,217.18,217.26,217.09,217.24,51723
2020/10/15,10:53:00,217.25,217.31,217.18,217.25,64696
2020/10/15,10:54:00,217.25,217.25,217.06,217.19,49469
2020/10/15,10:55:00,217.19,217.24,217.01,217.10,26957
2020/10/15,10:56:00,217.10,217.10,216.88,216.95,63007
2020/10/15,10:57:00,216.95,217.41,216.81,217.37,70034
2020/10/15,10:58:00,217.37,217.56,217.36,217.49,75858
2020/10/15,10:59:00,217.52,217.66,217.52,217.52,77797
2020/10/15,11:00:00,217.52,217.61,217.42,217.47,45972
2020/10/15,11:01:00,217.47,217.49,217.28,217.48,29457
2020/10/15,11:02:00,217.48,217.54,217.23,217.23,38024
2020/10/15,11:03:00,217.23,217.23,217.06,217.06,27734
2020/10/15,11:04:00,217.07,217.08,216.67,216.84,59566
2020/10/15,11:05:00,216.84,217.08,216.84,217.03,34707
2020/10/15,11:06:00,217.03,217.22,217.03,217.21,23514
2020/10/15,11:07:00,217.21,217.39,217.21,217.38,51132
2020/10/15,11:08:00,217.38,217.65,217.38,217.61,47723
2020/10/15,11:09:00,217.61,217.87,217.61,217.82,87262
2020/10/15,11:10:00,217.82,217.90,217.74,217.74,48655
2020/10/15,11:11:00,217.74,217.78,217.54,217.75,41453
2020/10/15,11:12:00,217.75,217.89,217.74,217.86,25498
2020/10/15,11:13:00,217.86,217.95,217.84,217.92,38016
2020/10/15,11:14:00,217.91,218.04,217.90,217.93,42641
2020/10/15,11:15:00,217.93,218.04,217.89,218.01,35650
2020/10/15,11:16:00,218.01,218.21,218.01,218.18,50242
2020/10/15,11:17:00,218.18,218.18,218.00,218.12,30254
2020/10/15,11:18:00,218.12,218.16,218.05,218.12,35449
2020/10/15,11:19:00,218.12,218.54,218.12,218.52,92912
2020/10/15,11:20:00,218.52,218.62,218.46,218.49,47273
2020/10/15,11:21:00,218.49,218.54,218.33,218.35,44417
2020/10/15,11:22:00,218.35,218.46,218.30,218.42,51231
2020/10/15,11:23:00,218.42,218.62,218.42,218.59,34411
2020/10/15,11:24:00,218.59,218.62,218.51,218.53,23330
2020/10/15,11:25:00,218.53,218.53,218.41,218.43,24542
2020/10/15,11:26:00,218.43,218.50,218.24,218.33,52097
2020/10/15,11:27:00,218.35,218.42,218.28,218.31,74297
2020/10/15,11:28:00,218.32,218.40,218.20,218.22,37935
2020/10/15,11:29:00,218.22,218.24,218.02,218.12,36038
2020/10/15,11:30:00,218.12,218.22,218.10,218.18,35901
2020/10/15,11:31:00,218.18,218.28,218.05,218.09,51748
2020/10/15,11:32:00,218.09,218.15,218.00,218.14,29241
2020/10/15,11:33:00,218.14,218.26,218.11,218.20,26609
2020/10/15,11:34:00,218.20,218.55,218.20,218.55,39212
2020/10/15,11:35:00,218.55,218.56,218.37,218.39,28767
2020/10/15,11:36:00,218.39,218.50,218.34,218.37,26835
2020/10/15,11:37:00,218.37,218.47,218.36,218.46,22278
2020/10/15,11:38:00,218.46,218.57,218.36,218.36,39334
2020/10/15,11:39:00,218.36,218.40,218.25,218.37,35272
2020/10/15,11:40:00,218.37,218.64,218.37,218.63,32353
2020/10/15,11:41:00,218.63,218.78,218.60,218.77,37536
2020/10/15,11:42:00,218.77,218.82,218.70,218.74,31826
2020/10/15,11:43:00,218.74,218.75,218.65,218.73,27446
2020/10/15,11:44:00,218.72,218.76,218.58,218.58,25464
2020/10/15,11:45:00,218.57,218.60,218.51,218.57,24317
2020/10/15,11:46:00,218.57,218.71,218.57,218.67,24749
2020/10/15,11:47:00,218.69,218.69,218.47,218.52,20914
2020/10/15,11:48:00,218.52,218.56,218.43,218.50,20225
2020/10/15,11:49:00,218.52,218.55,218.39,218.44,27847
2020/10/15,11:50:00,218.44,218.48,218.23,218.30,44187
2020/10/15,11:51:00,218.30,218.44,218.30,218.40,16378
2020/10/15,11:52:00,218.40,218.44,217.75,218.15,148927
2020/10/15,11:53:00,218.15,218.60,218.15,218.41,65496
2020/10/15,11:54:00,218.40,218.49,218.29,218.32,30047
2020/10/15,11:55:00,218.32,218.33,218.19,218.24,31572
2020/10/15,11:56:00,218.24,218.49,218.16,218.34,32928
2020/10/15,11:57:00,218.34,218.34,217.95,218.01,59581
2020/10/15,11:58:00,218.01,218.21,218.01,218.17,23762
2020/10/15,11:59:00,218.18,218.18,218.01,218.06,23211
2020/10/15,12:00:00,218.09,218.23,217.99,218.03,22700
2020/10/15,12:01:00,218.03,218.21,217.92,218.21,33339
2020/10/15,12:02:00,218.21,218.22,218.03,218.09,30769
2020/10/15,12:03:00,218.09,218.11,217.88,217.92,40914
2020/10/15,12:04:00,217.92,218.22,217.89,218.17,19211
2020/10/15,12:05:00,218.17,218.21,218.02,218.19,42565
2020/10/15,12:06:00,218.19,218.44,218.11,218.43,53533
2020/10/15,12:07:00,218.43,218.57,218.40,218.51,24615
2020/10/15,12:08:00,218.51,218.53,218.38,218.38,28222
2020/10/15,12:09:00,218.38,218.45,218.19,218.22,25759
2020/10/15,12:10:00,218.22,218.30,218.07,218.12,30916
2020/10/15,12:11:00,218.12,218.17,217.94,217.98,41430
2020/10/15,12:12:00,217.98,218.23,217.98,218.08,26677
2020/10/15,12:13:00,218.09,218.09,217.81,218.00,44737
2020/10/15,12:14:00,218.00,218.04,217.91,217.95,20823
2020/10/15,12:15:00,217.94,218.03,217.84,217.97,34225
2020/10/15,12:16:00,217.97,218.02,217.83,218.00,26100
2020/10/15,12:17:00,218.00,218.04,217.91,218.02,19795
2020/10/15,12:18:00,218.02,218.16,218.01,218.06,38749
2020/10/15,12:19:00,218.04,218.10,217.95,218.01,26952
2020/10/15,12:20:00,218.01,218.10,217.96,218.07,19501
2020/10/15,12:21:00,218.08,218.15,217.91,217.97,17583
2020/10/15,12:22:00,217.97,218.03,217.89,217.90,23211
2020/10/15,12:23:00,217.90,217.95,217.63,217.63,45559
2020/10/15,12:24:00,217.64,217.82,217.60,217.69,30416
2020/10/15,12:25:00,217.69,217.75,217.57,217.63,32415
2020/10/15,12:26:00,217.63,217.81,217.56,217.81,19010
2020/10/15,12:27:00,217.81,217.87,217.66,217.66,24294
2020/10/15,12:28:00,217.66,217.67,217.47,217.48,34109
2020/10/15,12:29:00,217.48,217.62,217.46,217.59,28557
2020/10/15,12:30:00,217.59,217.68,217.56,217.61,18831
2020/10/15,12:31:00,217.61,217.72,217.51,217.68,24653
2020/10/15,12:32:00,217.67,217.75,217.60,217.61,30631
2020/10/15,12:33:00,217.62,217.63,217.47,217.52,30137
2020/10/15,12:34:00,217.52,217.53,217.42,217.43,19198
2020/10/15,12:35:00,217.43,217.44,217.32,217.37,24104
2020/10/15,12:36:00,217.37,217.40,217.32,217.37,17182
2020/10/15,12:37:00,217.37,217.42,217.24,217.28,40821
2020/10/15,12:38:00,217.30,217.35,217.17,217.22,32742
2020/10/15,12:39:00,217.23,217.48,217.23,217.46,42037
2020/10/15,12:40:00,217.46,217.60,217.45,217.50,29704
2020/10/15,12:41:00,217.50,217.67,217.40,217.65,35909
2020/10/15,12:42:00,217.65,217.65,217.55,217.61,19256
2020/10/15,12:43:00,217.59,217.68,217.56,217.65,22254
2020/10/15,12:44:00,217.65,217.65,217.51,217.53,26835
2020/10/15,12:45:00,217.53,217.53,217.33,217.33,39438
2020/10/15,12:46:00,217.33,217.36,217.15,217.26,56918
2020/10/15,12:47:00,217.26,217.35,217.25,217.34,25788
2020/10/15,12:48:00,217.34,217.52,217.34,217.44,35090
2020/10/15,12:49:00,217.45,217.47,217.29,217.34,28973
2020/10/15,12:50:00,217.34,217.37,217.27,217.30,21011
2020/10/15,12:51:00,217.30,217.39,217.26,217.38,19150
2020/10/15,12:52:00,217.38,217.45,217.36,217.42,17644
2020/10/15,12:53:00,217.42,217.85,217.42,217.74,71755
2020/10/15,12:54:00,217.74,217.74,217.64,217.70,19259
2020/10/15,12:55:00,217.70,217.72,217.66,217.68,16683
2020/10/15,12:56:00,217.66,217.86,217.61,217.81,25377
2020/10/15,12:57:00,217.81,217.86,217.77,217.79,26302
2020/10/15,12:58:00,217.79,217.85,217.78,217.81,17069
2020/10/15,12:59:00,217.81,217.84,217.69,217.72,20375
2020/10/15,13:00:00,217.72,217.81,217.71,217.77,20877
2020/10/15,13:01:00,217.77,217.90,217.72,217.83,23576
2020/10/15,13:02:00,217.83,217.87,217.76,217.76,21272
2020/10/15,13:03:00,217.76,217.84,217.76,217.79,13913
2020/10/15,13:04:00,217.79,217.81,217.70,217.75,20116
2020/10/15,13:05:00,217.75,217.78,217.68,217.71,16478
2020/10/15,13:06:00,217.71,217.84,217.71,217.77,23553
2020/10/15,13:07:00,217.77,217.81,217.68,217.73,20217
2020/10/15,13:08:00,217.74,217.82,217.70,217.78,14970
2020/10/15,13:09:00,217.79,217.87,217.75,217.83,22958
2020/10/15,13:10:00,217.83,217.83,217.73,217.76,19349
2020/10/15,13:11:00,217.76,217.86,217.74,217.83,27966
2020/10/15,13:12:00,217.83,217.89,217.80,217.83,17957
2020/10/15,13:13:00,217.83,218.03,217.83,217.99,25541
2020/10/15,13:14:00,217.98,218.01,217.94,217.98,16857
2020/10/15,13:15:00,217.98,217.99,217.88,217.90,20915
2020/10/15,13:16:00,217.90,217.96,217.81,217.95,21949
2020/10/15,13:17:00,217.95,218.10,217.94,218.00,27841
2020/10/15,13:18:00,218.00,218.00,217.53,217.54,37752
2020/10/15,13:19:00,217.55,217.58,217.38,217.56,46563
2020/10/15,13:20:00,217.56,217.66,217.56,217.57,25470
2020/10/15,13:21:00,217.59,217.60,217.41,217.41,31826
2020/10/15,13:22:00,217.41,217.59,217.41,217.58,14519
2020/10/15,13:23:00,217.58,217.58,217.42,217.50,20224
2020/10/15,13:24:00,217.50,217.55,217.40,217.53,15866
2020/10/15,13:25:00,217.53,217.62,217.42,217.42,24141
2020/10/15,13:26:00,217.42,217.51,217.38,217.51,19481
2020/10/15,13:27:00,217.51,217.61,217.49,217.58,19255
2020/10/15,13:28:00,217.58,217.83,217.58,217.66,43221
2020/10/15,13:29:00,217.67,217.67,217.51,217.58,20061
2020/10/15,13:30:00,217.58,217.58,217.51,217.52,17516
2020/10/15,13:31:00,217.52,217.61,217.51,217.54,18074
2020/10/15,13:32:00,217.54,217.85,217.53,217.83,30281
2020/10/15,13:33:00,217.81,218.02,217.80,218.01,27526
2020/10/15,13:34:00,218.01,218.06,217.94,218.06,29287
2020/10/15,13:35:00,218.06,218.13,218.02,218.13,35372
2020/10/15,13:36:00,218.13,218.33,218.13,218.26,37992
2020/10/15,13:37:00,218.27,218.43,218.27,218.31,45575
2020/10/15,13:38:00,218.31,218.40,218.31,218.31,16289
2020/10/15,13:39:00,218.31,218.41,218.29,218.39,39315
2020/10/15,13:40:00,218.39,218.46,218.36,218.46,28298
2020/10/15,13:41:00,218.46,218.62,218.43,218.57,51174
2020/10/15,13:42:00,218.57,218.71,218.51,218.68,35640
2020/10/15,13:43:00,218.68,218.70,218.54,218.66,30151
2020/10/15,13:44:00,218.66,218.75,218.59,218.59,36870
2020/10/15,13:45:00,218.59,218.83,218.57,218.82,47113
2020/10/15,13:46:00,218.82,218.85,218.73,218.73,27650
2020/10/15,13:47:00,218.73,218.80,218.68,218.69,29457
2020/10/15,13:48:00,218.69,218.74,218.59,218.67,38138
2020/10/15,13:49:00,218.67,218.75,218.62,218.63,23614
2020/10/15,13:50:00,218.62,218.63,218.55,218.57,31013
2020/10/15,13:51:00,218.57,218.58,218.49,218.56,27153
2020/10/15,13:52:00,218.56,218.68,218.55,218.59,38208
2020/10/15,13:53:00,218.60,218.68,218.57,218.59,19354
2020/10/15,13:54:00,218.59,218.65,218.58,218.61,20910
2020/10/15,13:55:00,218.62,218.72,218.57,218.63,23488
2020/10/15,13:56:00,218.63,218.64,218.56,218.58,22709
2020/10/15,13:57:00,218.58,218.63,218.53,218.61,13715
2020/10/15,13:58:00,218.61,218.69,218.61,218.63,17777
2020/10/15,13:59:00,218.63,218.70,218.60,218.60,13525
2020/10/15,14:00:00,218.60,218.77,218.60,218.74,26514
2020/10/15,14:01:00,218.74,218.95,218.74,218.95,50794
2020/10/15,14:02:00,218.95,218.95,218.83,218.92,37897
2020/10/15,14:03:00,218.90,219.00,218.86,218.87,50433
2020/10/15,14:04:00,218.87,218.98,218.87,218.98,32830
2020/10/15,14:05:00,218.98,219.05,218.97,219.02,46135
2020/10/15,14:06:00,219.02,219.06,218.97,219.03,25467
2020/10/15,14:07:00,219.03,219.07,219.00,219.06,24211
2020/10/15,14:08:00,219.06,219.29,219.06,219.26,54882
2020/10/15,14:09:00,219.26,219.26,219.12,219.17,50493
2020/10/15,14:10:00,219.17,219.25,219.15,219.18,26688
2020/10/15,14:11:00,219.18,219.19,219.00,219.03,41720
2020/10/15,14:12:00,219.03,219.04,218.89,219.04,33723
2020/10/15,14:13:00,219.04,219.18,219.04,219.10,26962
2020/10/15,14:14:00,219.10,219.14,219.05,219.09,26165
2020/10/15,14:15:00,219.09,219.38,219.09,219.27,53724
2020/10/15,14:16:00,219.27,219.36,219.23,219.25,30309
2020/10/15,14:17:00,219.25,219.27,219.17,219.24,35993
2020/10/15,14:18:00,219.24,219.26,219.07,219.09,29368
2020/10/15,14:19:00,219.08,219.13,219.00,219.12,43759
2020/10/15,14:20:00,219.12,219.17,219.08,219.13,22917
2020/10/15,14:21:00,219.13,219.27,219.08,219.08,32131
2020/10/15,14:22:00,219.08,219.16,219.06,219.14,27320
2020/10/15,14:23:00,219.14,219.19,219.09,219.11,22219
2020/10/15,14:24:00,219.11,219.20,219.10,219.13,22403
2020/10/15,14:25:00,219.13,219.13,219.05,219.07,24856
2020/10/15,14:26:00,219.07,219.10,219.01,219.06,16257
2020/10/15,14:27:00,219.06,219.21,219.06,219.10,32798
2020/10/15,14:28:00,219.10,219.16,219.08,219.13,21491
2020/10/15,14:29:00,219.13,219.25,219.13,219.16,20615
2020/10/15,14:30:00,219.18,219.33,219.13,219.27,18577
2020/10/15,14:31:00,219.27,219.27,219.13,219.26,25475
2020/10/15,14:32:00,219.26,219.34,219.22,219.34,19789
2020/10/15,14:33:00,219.34,219.45,219.30,219.42,28358
2020/10/15,14:34:00,219.43,219.48,219.36,219.44,28308
2020/10/15,14:35:00,219.44,219.56,219.38,219.49,52872
2020/10/15,14:36:00,219.49,219.49,219.24,219.24,49352
2020/10/15,14:37:00,219.24,219.28,219.11,219.15,45423
2020/10/15,14:38:00,219.15,219.21,219.12,219.14,25236
2020/10/15,14:39:00,219.14,219.16,219.06,219.11,33197
2020/10/15,14:40:00,219.11,219.11,218.89,219.02,61919
2020/10/15,14:41:00,219.02,219.08,218.89,218.99,24172
2020/10/15,14:42:00,218.99,219.06,218.98,218.98,38028
2020/10/15,14:43:00,218.98,218.98,218.85,218.90,26152
2020/10/15,14:44:00,218.90,218.97,218.75,218.85,32618
2020/10/15,14:45:00,218.84,218.85,218.72,218.73,30133
2020/10/15,14:46:00,218.74,218.84,218.67,218.76,23001
2020/10/15,14:47:00,218.76,218.82,218.70,218.81,28517
2020/10/15,14:48:00,218.80,218.90,218.74,218.86,40439
2020/10/15,14:49:00,218.86,218.86,218.72,218.80,21314
2020/10/15,14:50:00,218.80,218.86,218.77,218.85,21260
2020/10/15,14:51:00,218.85,219.04,218.85,218.96,59481
2020/10/15,14:52:00,218.96,219.09,218.92,218.95,51334
2020/10/15,14:53:00,218.95,219.10,218.87,219.04,46396
2020/10/15,14:54:00,219.04,219.06,218.88,218.94,21544
2020/10/15,14:55:00,218.94,218.99,218.92,218.97,20961
2020/10/15,14:56:00,218.97,219.05,218.90,219.03,32366
2020/10/15,14:57:00,219.03,219.19,219.00,219.14,28548
2020/10/15,14:58:00,219.14,219.15,219.08,219.14,23350
2020/10/15,14:59:00,219.14,219.35,219.14,219.35,30102
2020/10/15,15:00:00,219.35,219.42,219.30,219.40,36867
2020/10/15,15:01:00,219.40,219.44,219.31,219.36,34861
2020/10/15,15:02:00,219.36,219.44,219.31,219.40,32233
2020/10/15,15:03:00,219.40,219.54,219.37,219.49,36467
2020/10/15,15:04:00,219.49,219.52,219.43,219.48,22189
2020/10/15,15:05:00,219.47,219.47,219.31,219.34,36501
2020/10/15,15:06:00,219.35,219.37,219.26,219.33,30272
2020/10/15,15:07:00,219.33,219.44,219.32,219.40,33719
2020/10/15,15:08:00,219.40,219.48,219.37,219.45,32581
2020/10/15,15:09:00,219.45,219.47,219.40,219.47,24459
2020/10/15,15:10:00,219.46,219.52,219.40,219.50,33862
2020/10/15,15:11:00,219.50,219.63,219.41,219.47,53938
2020/10/15,15:12:00,219.47,219.61,219.47,219.55,38596
2020/10/15,15:13:00,219.55,219.55,219.45,219.50,21606
2020/10/15,15:14:00,219.50,219.50,219.24,219.42,41578
2020/10/15,15:15:00,219.42,219.48,219.41,219.46,19174
2020/10/15,15:16:00,219.46,219.65,219.39,219.63,36967
2020/10/15,15:17:00,219.63,219.84,219.60,219.75,56957
2020/10/15,15:18:00,219.75,220.04,219.75,220.02,193429
2020/10/15,15:19:00,220.01,220.15,219.94,220.13,58358
2020/10/15,15:20:00,220.14,220.28,219.96,220.23,89971
2020/10/15,15:21:00,220.22,220.22,220.04,220.04,45044
2020/10/15,15:22:00,220.04,220.14,219.98,220.03,62088
2020/10/15,15:23:00,220.03,220.11,219.97,220.09,34034
2020/10/15,15:24:00,220.08,220.10,219.99,220.07,30684
2020/10/15,15:25:00,220.07,220.15,220.03,220.12,34410
2020/10/15,15:26:00,220.12,220.21,220.06,220.17,32285
2020/10/15,15:27:00,220.17,220.36,220.10,220.31,81036
2020/10/15,15:28:00,220.31,220.31,220.20,220.21,47260
2020/10/15,15:29:00,220.22,220.28,220.18,220.18,42250
2020/10/15,15:30:00,220.18,220.24,220.09,220.14,39256
2020/10/15,15:31:00,220.14,220.24,219.86,220.01,58803
2020/10/15,15:32:00,220.01,220.10,219.96,220.10,31252
2020/10/15,15:33:00,220.10,220.21,220.05,220.18,39680
2020/10/15,15:34:00,220.18,220.21,220.13,220.15,34652
2020/10/15,15:35:00,220.15,220.16,220.01,220.09,45939
2020/10/15,15:36:00,220.09,220.15,219.97,220.01,39953
2020/10/15,15:37:00,220.01,220.15,219.99,220.08,52906
2020/10/15,15:38:00,220.08,220.15,220.03,220.04,44133
2020/10/15,15:39:00,220.04,220.04,219.93,219.94,55213
2020/10/15,15:40:00,219.94,220.04,219.89,219.98,65557
2020/10/15,15:41:00,219.98,220.35,219.87,220.09,105031
2020/10/15,15:42:00,220.09,220.34,220.09,220.27,92454
2020/10/15,15:43:00,220.28,220.34,220.17,220.27,47211
2020/10/15,15:44:00,220.26,220.27,220.17,220.23,42334
2020/10/15,15:45:00,220.23,220.27,220.08,220.11,44150
2020/10/15,15:46:00,220.11,220.15,219.85,219.91,47796
2020/10/15,15:47:00,219.91,220.02,219.82,219.96,53805
2020/10/15,15:48:00,219.96,219.98,219.57,219.58,85726
2020/10/15,15:49:00,219.56,219.73,219.56,219.62,72180
2020/10/15,15:50:00,219.62,219.75,219.62,219.70,47892
2020/10/15,15:51:00,219.70,220.13,219.59,220.07,183609
2020/10/15,15:52:00,220.07,220.08,219.83,219.93,63691
2020/10/15,15:53:00,219.94,219.95,219.76,219.84,48805
2020/10/15,15:54:00,219.84,219.91,219.75,219.84,73264
2020/10/15,15:55:00,219.84,219.89,219.58,219.63,120277
2020/10/15,15:56:00,219.63,219.77,219.56,219.68,159150
2020/10/15,15:57:00,219.68,219.88,219.62,219.73,148815
2020/10/15,15:58:00,219.73,219.79,219.50,219.57,157713
2020/10/15,15:59:00,219.57,219.67,219.49,219.66,177923
2020/10/15,16:00:00,219.70,219.83,219.59,219.66,561544
2020/10/16,09:31:00,220.15,220.59,220.02,220.28,191951
2020/10/16,09:32:00,220.28,220.45,219.88,219.97,128141
2020/10/16,09:33:00,219.97,220.10,219.67,220.07,103820
2020/10/16,09:34:00,220.07,220.10,219.79,220.08,90016
2020/10/16,09:35:00,220.08,220.54,220.01,220.50,68439
2020/10/16,09:36:00,220.50,220.86,220.45,220.68,100115
2020/10/16,09:37:00,220.68,220.68,220.50,220.60,53767
2020/10/16,09:38:00,220.60,220.66,220.29,220.37,48581
2020/10/16,09:39:00,220.37,220.47,220.24,220.46,46374
2020/10/16,09:40:00,220.44,220.52,220.08,220.11,87341
2020/10/16,09:41:00,220.11,220.19,219.80,220.17,72235
2020/10/16,09:42:00,220.17,220.52,220.14,220.41,57358
2020/10/16,09:43:00,220.41,220.51,220.23,220.41,66246
2020/10/16,09:44:00,220.41,220.70,220.41,220.49,77421
2020/10/16,09:45:00,220.48,220.53,220.32,220.35,37407
2020/10/16,09:46:00,220.35,220.61,220.22,220.22,71473
2020/10/16,09:47:00,220.22,220.23,220.06,220.19,52529
2020/10/16,09:48:00,220.19,220.48,220.10,220.40,50558
2020/10/16,09:49:00,220.40,220.50,220.16,220.27,49434
2020/10/16,09:50:00,220.26,220.33,220.09,220.30,43951
2020/10/16,09:51:00,220.30,220.34,219.95,220.04,56604
2020/10/16,09:52:00,220.04,220.09,219.75,219.88,50611
2020/10/16,09:53:00,219.88,220.05,219.88,219.89,42501
2020/10/16,09:54:00,219.89,220.05,219.82,220.02,42310
2020/10/16,09:55:00,220.02,220.02,219.83,219.88,25008
2020/10/16,09:56:00,219.88,220.19,219.86,220.19,52117
2020/10/16,09:57:00,220.19,220.25,220.07,220.08,50043
2020/10/16,09:58:00,220.08,220.29,220.08,220.22,52968
2020/10/16,09:59:00,220.22,220.35,220.20,220.26,27102
2020/10/16,10:00:00,220.26,220.37,220.16,220.36,37593
2020/10/16,10:01:00,220.36,220.64,220.27,220.57,63277
2020/10/16,10:02:00,220.57,220.73,220.54,220.55,60675
2020/10/16,10:03:00,220.55,220.90,220.46,220.84,67666
2020/10/16,10:04:00,220.84,221.19,220.84,221.15,101766
2020/10/16,10:05:00,221.15,221.26,221.11,221.12,69383
2020/10/16,10:06:00,221.12,221.37,221.08,221.35,77118
2020/10/16,10:07:00,221.35,221.43,221.32,221.39,59298
2020/10/16,10:08:00,221.39,221.47,221.34,221.40,64711
2020/10/16,10:09:00,221.40,221.50,221.30,221.38,106741
2020/10/16,10:10:00,221.38,221.43,221.29,221.31,45623
2020/10/16,10:11:00,221.33,221.40,221.23,221.23,60668
2020/10/16,10:12:00,221.23,221.30,221.17,221.25,59375
2020/10/16,10:13:00,221.24,221.33,221.23,221.25,34741
2020/10/16,10:14:00,221.25,221.34,221.23,221.26,24596
2020/10/16,10:15:00,221.25,221.28,221.13,221.19,27113
2020/10/16,10:16:00,221.19,221.30,221.14,221.29,52140
2020/10/16,10:17:00,221.29,221.65,221.28,221.62,72941
2020/10/16,10:18:00,221.62,221.69,221.55,221.69,49884
2020/10/16,10:19:00,221.69,221.86,221.69,221.85,53061
2020/10/16,10:20:00,221.84,222.04,221.84,221.88,110714
2020/10/16,10:21:00,221.88,222.08,221.81,222.03,56130
2020/10/16,10:22:00,222.03,222.29,222.00,222.25,65903
2020/10/16,10:23:00,222.25,222.29,222.07,222.12,46604
2020/10/16,10:24:00,222.12,222.15,221.95,221.95,47413
2020/10/16,10:25:00,221.95,222.02,221.90,222.00,53203
2020/10/16,10:26:00,221.99,221.99,221.86,221.87,35031
2020/10/16,10:27:00,221.87,221.98,221.86,221.89,40244
2020/10/16,10:28:00,221.89,222.05,221.86,221.92,53777
2020/10/16,10:29:00,221.92,222.10,221.91,221.99,74474
2020/10/16,10:30:00,221.99,222.04,221.89,221.94,36673
2020/10/16,10:31:00,221.94,222.06,221.88,221.89,39252
2020/10/16,10:32:00,221.89,222.00,221.88,221.92,19366
2020/10/16,10:33:00,221.93,222.01,221.90,221.93,23573
2020/10/16,10:34:00,221.93,222.11,221.85,222.06,39491
2020/10/16,10:35:00,222.06,222.15,222.02,222.04,28717
2020/10/16,10:36:00,222.04,222.08,221.86,221.88,44232
2020/10/16,10:37:00,221.88,221.97,221.69,221.78,66910
2020/10/16,10:38:00,221.78,221.89,221.75,221.81,35687
2020/10/16,10:39:00,221.81,221.99,221.77,221.99,30531
2020/10/16,10:40:00,221.99,222.04,221.95,222.04,32357
2020/10/16,10:41:00,222.04,222.11,221.92,221.95,33353
2020/10/16,10:42:00,221.95,221.96,221.73,221.82,38560
2020/10/16,10:43:00,221.82,221.84,221.68,221.70,27078
2020/10/16,10:44:00,221.70,221.72,221.57,221.62,29278
2020/10/16,10:45:00,221.62,221.67,221.53,221.56,26464
2020/10/16,10:46:00,221.57,221.66,221.56,221.64,31409
2020/10/16,10:47:00,221.64,221.65,221.56,221.61,25745
2020/10/16,10:48:00,221.61,221.62,221.40,221.44,48095
2020/10/16,10:49:00,221.44,221.45,221.27,221.31,59945
2020/10/16,10:50:00,221.31,221.32,221.00,221.03,64372
2020/10/16,10:51:00,221.03,221.04,220.84,220.95,53498
2020/10/16,10:52:00,220.95,221.02,220.75,220.78,46910
2020/10/16,10:53:00,220.78,220.80,220.68,220.72,37868
2020/10/16,10:54:00,220.72,221.05,220.70,221.03,49775
2020/10/16,10:55:00,221.03,221.22,221.03,221.21,44071
2020/10/16,10:56:00,221.21,221.27,221.05,221.07,50952
2020/10/16,10:57:00,221.07,221.09,220.95,221.03,36973
2020/10/16,10:58:00,221.02,221.10,220.89,221.03,39313
2020/10/16,10:59:00,221.03,221.14,221.01,221.03,52118
2020/10/16,11:00:00,221.03,221.03,220.91,221.00,23010
2020/10/16,11:01:00,221.00,221.07,220.83,220.93,33834
2020/10/16,11:02:00,220.93,221.08,220.90,220.93,30061
2020/10/16,11:03:00,220.93,221.08,220.89,221.02,17938
2020/10/16,11:04:00,221.02,221.08,220.83,220.84,30982
2020/10/16,11:05:00,220.84,220.97,220.84,220.92,18560
2020/10/16,11:06:00,220.92,220.92,220.64,220.70,49275
2020/10/16,11:07:00,220.70,220.73,220.58,220.65,64221
2020/10/16,11:08:00,220.65,220.82,220.62,220.73,45977
2020/10/16,11:09:00,220.75,220.76,220.56,220.56,36434
2020/10/16,11:10:00,220.56,220.72,220.54,220.70,43026
2020/10/16,11:11:00,220.70,220.76,220.41,220.51,61856
2020/10/16,11:12:00,220.52,220.77,220.50,220.73,84807
2020/10/16,11:13:00,220.73,220.80,220.69,220.79,35213
2020/10/16,11:14:00,220.80,220.81,220.58,220.60,41988
2020/10/16,11:15:00,220.60,220.69,220.60,220.65,26896
2020/10/16,11:16:00,220.65,220.75,220.53,220.58,33931
2020/10/16,11:17:00,220.58,220.67,220.53,220.59,25991
2020/10/16,11:18:00,220.59,220.59,220.41,220.45,45404
2020/10/16,11:19:00,220.46,220.46,220.27,220.39,85822
2020/10/16,11:20:00,220.39,220.72,220.39,220.64,59183
2020/10/16,11:21:00,220.65,220.65,220.36,220.41,56875
2020/10/16,11:22:00,220.41,220.50,220.32,220.47,37568
2020/10/16,11:23:00,220.47,220.55,220.33,220.33,47856
2020/10/16,11:24:00,220.34,220.39,219.99,220.20,95023
2020/10/16,11:25:00,220.20,220.28,220.02,220.03,33743
2020/10/16,11:26:00,220.03,220.04,219.86,219.88,59925
2020/10/16,11:27:00,219.88,220.07,219.88,219.96,54812
2020/10/16,11:28:00,219.96,220.19,219.90,220.14,31965
2020/10/16,11:29:00,220.14,220.26,220.05,220.22,28009
2020/10/16,11:30:00,220.22,220.32,220.15,220.16,38225
2020/10/16,11:31:00,220.16,220.41,220.07,220.41,37969
2020/10/16,11:32:00,220.41,220.44,220.32,220.40,40272
2020/10/16,11:33:00,220.40,220.45,220.34,220.37,28246
2020/10/16,11:34:00,220.36,220.45,220.24,220.43,33451
2020/10/16,11:35:00,220.43,220.54,220.43,220.52,20751
2020/10/16,11:36:00,220.54,220.54,220.32,220.34,31236
2020/10/16,11:37:00,220.34,220.45,220.34,220.41,30757
2020/10/16,11:38:00,220.41,220.49,220.33,220.39,20087
2020/10/16,11:39:00,220.39,220.44,220.25,220.26,16562
2020/10/16,11:40:00,220.26,220.33,220.06,220.11,31970
2020/10/16,11:41:00,220.11,220.11,219.93,220.00,50458
2020/10/16,11:42:00,220.03,220.39,220.03,220.34,45730
2020/10/16,11:43:00,220.34,220.43,220.32,220.43,32417
2020/10/16,11:44:00,220.43,220.45,220.28,220.30,33856
2020/10/16,11:45:00,220.31,220.35,220.27,220.27,19844
2020/10/16,11:46:00,220.27,220.38,220.22,220.24,22262
2020/10/16,11:47:00,220.24,220.33,220.22,220.33,14160
2020/10/16,11:48:00,220.33,220.41,220.24,220.40,28810
2020/10/16,11:49:00,220.37,220.48,220.32,220.47,32590
2020/10/16,11:50:00,220.47,220.58,220.43,220.58,81716
2020/10/16,11:51:00,220.58,220.59,220.48,220.58,30652
2020/10/16,11:52:00,220.57,220.69,220.57,220.67,22566
2020/10/16,11:53:00,220.67,220.67,220.56,220.59,18657
2020/10/16,11:54:00,220.59,220.70,220.58,220.65,25534
2020/10/16,11:55:00,220.65,220.79,220.64,220.73,30929
2020/10/16,11:56:00,220.73,220.79,220.66,220.72,25310
2020/10/16,11:57:00,220.72,220.74,220.58,220.64,29908
2020/10/16,11:58:00,220.63,220.67,220.55,220.57,25281
2020/10/16,11:59:00,220.57,220.57,220.45,220.50,29341
2020/10/16,12:00:00,220.50,220.61,220.49,220.55,29910
2020/10/16,12:01:00,220.55,220.70,220.50,220.68,22956
2020/10/16,12:02:00,220.68,220.69,220.51,220.62,27924
2020/10/16,12:03:00,220.62,220.62,220.44,220.49,22713
2020/10/16,12:04:00,220.49,220.54,220.48,220.53,24815
2020/10/16,12:05:00,220.53,220.55,220.40,220.40,27938
2020/10/16,12:06:00,220.40,220.43,220.25,220.31,32623
2020/10/16,12:07:00,220.29,220.34,219.95,220.00,48268
2020/10/16,12:08:00,219.98,219.98,219.74,219.81,56262
2020/10/16,12:09:00,219.81,219.94,219.79,219.92,44735
2020/10/16,12:10:00,219.92,220.10,219.87,220.01,55049
2020/10/16,12:11:00,220.01,220.01,219.75,219.91,46912
2020/10/16,12:12:00,219.91,219.97,219.86,219.93,26229
2020/10/16,12:13:00,219.92,219.95,219.85,219.92,23589
2020/10/16,12:14:00,219.92,219.97,219.80,219.97,45897
2020/10/16,12:15:00,219.97,220.13,219.94,220.12,33718
2020/10/16,12:16:00,220.12,220.21,220.03,220.14,39194
2020/10/16,12:17:00,220.14,220.42,220.14,220.38,58858
2020/10/16,12:18:00,220.38,220.43,220.33,220.42,28687
2020/10/16,12:19:00,220.42,220.51,220.35,220.47,38957
2020/10/16,12:20:00,220.47,220.47,220.36,220.37,20519
2020/10/16,12:21:00,220.37,220.42,220.19,220.21,29974
2020/10/16,12:22:00,220.21,220.39,220.20,220.39,20594
2020/10/16,12:23:00,220.39,220.39,220.28,220.31,12656
2020/10/16,12:24:00,220.31,220.31,220.18,220.23,19470
2020/10/16,12:25:00,220.23,220.38,220.23,220.34,15191
2020/10/16,12:26:00,220.34,220.44,220.26,220.41,22455
2020/10/16,12:27:00,220.41,220.49,220.41,220.47,17918
2020/10/16,12:28:00,220.47,220.65,220.44,220.62,35871
2020/10/16,12:29:00,220.63,220.80,220.62,220.75,32039
2020/10/16,12:30:00,220.75,220.83,220.71,220.74,36754
2020/10/16,12:31:00,220.74,220.75,220.59,220.66,42675
2020/10/16,12:32:00,220.66,220.69,220.55,220.63,27138
2020/10/16,12:33:00,220.63,220.63,220.28,220.35,46262
2020/10/16,12:34:00,220.35,220.36,220.16,220.29,32751
2020/10/16,12:35:00,220.29,220.35,220.28,220.32,18192
2020/10/16,12:36:00,220.32,220.38,220.01,220.08,49364
2020/10/16,12:37:00,220.10,220.22,220.09,220.14,24354
2020/10/16,12:38:00,220.14,220.20,220.05,220.16,56453
2020/10/16,12:39:00,220.15,220.21,220.12,220.18,27718
2020/10/16,12:40:00,220.17,220.28,220.16,220.23,17970
2020/10/16,12:41:00,220.23,220.23,220.10,220.15,14522
2020/10/16,12:42:00,220.15,220.19,220.03,220.06,45755
2020/10/16,12:43:00,220.06,220.08,219.80,220.03,68364
2020/10/16,12:44:00,220.04,220.12,220.02,220.08,32198
2020/10/16,12:45:00,220.08,220.12,219.77,219.92,46546
2020/10/16,12:46:00,219.92,220.19,219.87,220.16,27100
2020/10/16,12:47:00,220.16,220.29,220.16,220.26,19220
2020/10/16,12:48:00,220.26,220.32,220.21,220.30,32825
2020/10/16,12:49:00,220.30,220.30,220.19,220.19,44560
2020/10/16,12:50:00,220.19,220.40,220.15,220.34,148941
2020/10/16,12:51:00,220.32,220.39,220.08,220.13,30378
2020/10/16,12:52:00,220.13,220.13,219.96,220.11,33644
2020/10/16,12:53:00,220.11,220.25,220.08,220.25,18974
2020/10/16,12:54:00,220.26,220.30,220.18,220.27,23105
2020/10/16,12:55:00,220.27,220.40,220.21,220.36,28074
2020/10/16,12:56:00,220.36,220.39,220.24,220.32,23525
2020/10/16,12:57:00,220.30,220.56,220.26,220.56,27188
2020/10/16,12:58:00,220.56,220.56,220.45,220.54,29342
2020/10/16,12:59:00,220.54,220.60,220.52,220.56,21125
2020/10/16,13:00:00,220.56,220.60,220.54,220.54,17345
2020/10/16,13:01:00,220.54,220.58,220.48,220.48,16462
2020/10/16,13:02:00,220.47,220.54,220.47,220.49,22736
2020/10/16,13:03:00,220.49,220.62,220.48,220.56,21771
2020/10/16,13:04:00,220.56,220.65,220.53,220.62,41034
2020/10/16,13:05:00,220.61,220.62,220.44,220.45,25179
2020/10/16,13:06:00,220.46,220.57,220.46,220.47,32879
2020/10/16,13:07:00,220.47,220.49,220.39,220.47,25531
2020/10/16,13:08:00,220.50,220.53,220.42,220.43,15431
2020/10/16,13:09:00,220.43,220.58,220.42,220.57,21984
2020/10/16,13:10:00,220.58,220.63,220.56,220.57,24100
2020/10/16,13:11:00,220.57,220.69,220.55,220.69,38485
2020/10/16,13:12:00,220.69,220.86,220.67,220.86,99552
2020/10/16,13:13:00,220.86,220.88,220.78,220.87,31947
2020/10/16,13:14:00,220.86,220.86,220.75,220.79,22035
2020/10/16,13:15:00,220.79,220.87,220.79,220.85,20537
2020/10/16,13:16:00,220.85,221.02,220.85,220.93,98546
2020/10/16,13:17:00,220.93,220.97,220.88,220.91,34580
2020/10/16,13:18:00,220.91,221.04,220.91,221.01,28264
2020/10/16,13:19:00,221.01,221.04,220.92,220.93,19835
2020/10/16,13:20:00,220.93,220.98,220.86,220.90,28055
2020/10/16,13:21:00,220.90,220.94,220.85,220.92,18943
2020/10/16,13:22:00,220.92,221.07,220.92,221.04,39487
2020/10/16,13:23:00,221.04,221.09,220.99,221.01,41565
2020/10/16,13:24:00,221.01,221.05,220.98,220.98,23746
2020/10/16,13:25:00,220.98,220.98,220.85,220.87,46772
2020/10/16,13:26:00,220.88,220.90,220.79,220.79,25578
2020/10/16,13:27:00,220.79,220.79,220.64,220.65,27230
2020/10/16,13:28:00,220.65,220.77,220.65,220.76,36986
2020/10/16,13:29:00,220.76,220.85,220.73,220.75,34282
2020/10/16,13:30:00,220.77,220.85,220.77,220.77,21722
2020/10/16,13:31:00,220.77,220.82,220.57,220.64,33608
2020/10/16,13:32:00,220.64,220.71,220.61,220.67,19992
2020/10/16,13:33:00,220.69,220.79,220.66,220.75,35910
2020/10/16,13:34:00,220.75,220.83,220.75,220.82,19392
2020/10/16,13:35:00,220.84,220.92,220.83,220.91,29388
2020/10/16,13:36:00,220.90,221.04,220.84,221.01,49643
2020/10/16,13:37:00,221.01,221.11,221.01,221.11,37570
2020/10/16,13:38:00,221.11,221.11,221.02,221.11,31670
2020/10/16,13:39:00,221.11,221.16,221.06,221.07,20406
2020/10/16,13:40:00,221.07,221.10,220.97,221.06,24599
2020/10/16,13:41:00,221.06,221.20,221.06,221.20,28445
2020/10/16,13:42:00,221.20,221.28,221.08,221.14,33527
2020/10/16,13:43:00,221.14,221.14,221.07,221.10,21705
2020/10/16,13:44:00,221.10,221.14,221.03,221.05,22455
2020/10/16,13:45:00,221.05,221.06,220.96,220.99,18574
2020/10/16,13:46:00,220.99,221.04,220.82,220.87,24749
2020/10/16,13:47:00,220.87,220.95,220.87,220.93,14596
2020/10/16,13:48:00,220.94,221.03,220.93,220.98,24747
2020/10/16,13:49:00,220.98,221.14,220.93,221.10,32872
2020/10/16,13:50:00,221.13,221.20,221.12,221.15,26042
2020/10/16,13:51:00,221.15,221.18,221.08,221.15,23232
2020/10/16,13:52:00,221.15,221.22,221.09,221.17,42534
2020/10/16,13:53:00,221.17,221.21,221.13,221.20,36102
2020/10/16,13:54:00,221.20,221.21,221.05,221.11,20868
2020/10/16,13:55:00,221.11,221.14,221.06,221.14,14274
2020/10/16,13:56:00,221.14,221.14,220.93,220.99,35492
2020/10/16,13:57:00,220.99,220.99,220.92,220.97,32722
2020/10/16,13:58:00,220.97,220.98,220.88,220.90,28542
2020/10/16,13:59:00,220.90,220.93,220.86,220.88,36256
2020/10/16,14:00:00,220.88,220.92,220.81,220.84,26472
2020/10/16,14:01:00,220.84,220.96,220.81,220.89,28051
2020/10/16,14:02:00,220.92,220.92,220.84,220.87,17288
2020/10/16,14:03:00,220.87,220.95,220.85,220.89,26502
2020/10/16,14:04:00,220.89,220.95,220.64,220.71,44067
2020/10/16,14:05:00,220.71,220.75,220.51,220.57,43224
2020/10/16,14:06:00,220.57,220.80,220.57,220.78,32958
2020/10/16,14:07:00,220.78,220.85,220.75,220.83,23841
2020/10/16,14:08:00,220.83,221.05,220.83,220.97,55858
2020/10/16,14:09:00,220.97,220.99,220.91,220.97,29513
2020/10/16,14:10:00,220.97,220.97,220.87,220.91,27527
2020/10/16,14:11:00,220.91,220.95,220.83,220.87,29661
2020/10/16,14:12:00,220.87,221.08,220.85,221.03,23552
2020/10/16,14:13:00,221.03,221.20,221.03,221.11,60948
2020/10/16,14:14:00,221.11,221.12,221.03,221.09,28020
2020/10/16,14:15:00,221.09,221.11,220.99,221.03,22929
2020/10/16,14:16:00,221.03,221.09,221.02,221.05,16891
2020/10/16,14:17:00,221.06,221.09,220.86,220.89,40680
2020/10/16,14:18:00,220.89,220.90,220.81,220.87,22488
2020/10/16,14:19:00,220.87,220.88,220.79,220.82,21694
2020/10/16,14:20:00,220.82,221.02,220.82,221.01,36877
2020/10/16,14:21:00,221.01,221.08,220.96,221.08,29055
2020/10/16,14:22:00,221.08,221.17,221.00,221.16,43995
2020/10/16,14:23:00,221.16,221.23,221.08,221.22,35073
2020/10/16,14:24:00,221.22,221.23,221.10,221.14,19060
2020/10/16,14:25:00,221.15,221.15,221.03,221.12,25516
2020/10/16,14:26:00,221.12,221.16,221.07,221.12,28859
2020/10/16,14:27:00,221.12,221.19,221.04,221.17,28922
2020/10/16,14:28:00,221.16,221.23,221.13,221.20,53211
2020/10/16,14:29:00,221.20,221.29,221.13,221.25,87388
2020/10/16,14:30:00,221.27,221.28,221.22,221.24,20389
2020/10/16,14:31:00,221.24,221.27,221.12,221.16,29809
2020/10/16,14:32:00,221.16,221.27,221.16,221.26,19842
2020/10/16,14:33:00,221.26,221.39,221.26,221.35,40784
2020/10/16,14:34:00,221.35,221.37,221.28,221.34,21866
2020/10/16,14:35:00,221.34,221.40,221.33,221.36,26439
2020/10/16,14:36:00,221.36,221.37,221.29,221.32,24810
2020/10/16,14:37:00,221.32,221.37,221.31,221.34,26785
2020/10/16,14:38:00,221.34,221.48,221.34,221.48,42225
2020/10/16,14:39:00,221.48,221.63,221.48,221.56,121215
2020/10/16,14:40:00,221.56,221.59,221.51,221.58,21379
2020/10/16,14:41:00,221.58,221.59,221.46,221.50,39905
2020/10/16,14:42:00,221.50,221.56,221.48,221.55,27385
2020/10/16,14:43:00,221.55,221.57,221.48,221.49,42039
2020/10/16,14:44:00,221.49,221.49,221.42,221.49,24746
2020/10/16,14:45:00,221.49,221.57,221.46,221.54,244533
2020/10/16,14:46:00,221.54,221.57,221.48,221.54,25589
2020/10/16,14:47:00,221.53,221.55,221.46,221.48,34816
2020/10/16,14:48:00,221.48,221.55,221.45,221.48,21055
2020/10/16,14:49:00,221.48,221.52,221.46,221.46,30434
2020/10/16,14:50:00,221.46,221.55,221.38,221.52,40525
2020/10/16,14:51:00,221.52,221.61,221.48,221.61,38453
2020/10/16,14:52:00,221.61,221.80,221.60,221.74,110579
2020/10/16,14:53:00,221.74,221.78,221.71,221.76,132557
2020/10/16,14:54:00,221.77,221.94,221.76,221.87,65125
2020/10/16,14:55:00,221.87,221.97,221.85,221.96,272053
2020/10/16,14:56:00,221.96,221.97,221.91,221.95,40213
2020/10/16,14:57:00,221.95,222.02,221.92,221.96,99485
2020/10/16,14:58:00,221.96,221.98,221.89,221.89,43336
2020/10/16,14:59:00,221.89,221.91,221.79,221.79,66107
2020/10/16,15:00:00,221.80,221.81,221.67,221.71,59952
2020/10/16,15:01:00,221.71,221.79,221.65,221.75,62464
2020/10/16,15:02:00,221.75,221.76,221.62,221.62,57595
2020/10/16,15:03:00,221.62,221.63,221.28,221.31,107834
2020/10/16,15:04:00,221.33,221.42,221.28,221.41,75911
2020/10/16,15:05:00,221.41,221.47,221.14,221.27,89204
2020/10/16,15:06:00,221.27,221.27,220.92,221.12,70394
2020/10/16,15:07:00,221.13,221.26,221.11,221.24,48855
2020/10/16,15:08:00,221.24,221.32,221.16,221.23,42989
2020/10/16,15:09:00,221.23,221.23,221.14,221.15,33192
2020/10/16,15:10:00,221.15,221.16,221.00,221.12,62008
2020/10/16,15:11:00,221.12,221.13,220.99,221.01,71639
2020/10/16,15:12:00,221.01,221.10,220.95,221.06,59262
2020/10/16,15:13:00,221.06,221.07,220.97,221.02,40541
2020/10/16,15:14:00,221.00,221.03,220.83,220.84,67291
2020/10/16,15:15:00,220.84,220.84,220.58,220.59,84623
2020/10/16,15:16:00,220.59,220.68,220.53,220.64,56692
2020/10/16,15:17:00,220.65,220.83,220.62,220.79,49489
2020/10/16,15:18:00,220.79,220.81,220.71,220.79,40646
2020/10/16,15:19:00,220.80,220.84,220.70,220.81,41297
2020/10/16,15:20:00,220.81,220.85,220.77,220.81,36120
2020/10/16,15:21:00,220.81,220.86,220.65,220.86,68485
2020/10/16,15:22:00,220.86,220.97,220.84,220.92,66311
2020/10/16,15:23:00,220.93,220.93,220.68,220.78,51552
2020/10/16,15:24:00,220.78,220.85,220.76,220.84,40613
2020/10/16,15:25:00,220.84,220.93,220.74,220.92,37818
2020/10/16,15:26:00,220.93,220.93,220.80,220.92,63105
2020/10/16,15:27:00,220.92,221.02,220.88,221.00,61536
2020/10/16,15:28:00,221.00,221.03,220.88,220.98,67831
2020/10/16,15:29:00,220.98,221.08,220.93,221.05,58085
2020/10/16,15:30:00,221.05,221.08,221.00,221.03,45971
2020/10/16,15:31:00,221.03,221.11,220.77,220.77,105803
2020/10/16,15:32:00,220.77,220.86,220.63,220.75,61800
2020/10/16,15:33:00,220.75,220.80,220.57,220.66,88164
2020/10/16,15:34:00,220.66,220.66,220.34,220.38,281884
2020/10/16,15:35:00,220.37,220.43,220.12,220.35,120688
2020/10/16,15:36:00,220.36,220.43,220.22,220.43,72047
2020/10/16,15:37:00,220.43,220.53,220.37,220.40,85589
2020/10/16,15:38:00,220.40,220.52,220.40,220.46,52337
2020/10/16,15:39:00,220.46,220.57,220.42,220.46,43352
2020/10/16,15:40:00,220.46,220.49,220.24,220.28,58653
2020/10/16,15:41:00,220.28,220.28,220.04,220.16,85315
2020/10/16,15:42:00,220.14,220.19,219.92,220.12,123940
2020/10/16,15:43:00,220.12,220.32,220.07,220.32,50899
2020/10/16,15:44:00,220.31,220.35,220.25,220.33,43622
2020/10/16,15:45:00,220.33,220.33,220.18,220.29,66364
2020/10/16,15:46:00,220.29,220.43,220.14,220.35,67844
2020/10/16,15:47:00,220.35,220.42,220.32,220.40,49643
2020/10/16,15:48:00,220.40,220.40,220.24,220.25,63155
2020/10/16,15:49:00,220.26,220.34,220.16,220.27,75290
2020/10/16,15:50:00,220.27,220.34,220.10,220.18,84213
2020/10/16,15:51:00,220.18,220.18,219.89,219.89,192082
2020/10/16,15:52:00,219.89,219.92,219.45,219.53,180337
2020/10/16,15:53:00,219.53,219.77,219.51,219.66,147710
2020/10/16,15:54:00,219.66,219.73,219.59,219.65,116592
2020/10/16,15:55:00,219.65,219.70,219.41,219.47,191750
2020/10/16,15:56:00,219.48,219.73,219.45,219.48,207902
2020/10/16,15:57:00,219.49,219.54,219.32,219.39,164620
2020/10/16,15:58:00,219.37,219.63,219.33,219.61,185777
2020/10/16,15:59:00,219.69,219.73,219.48,219.66,340117
2020/10/19,09:31:00,220.42,220.59,220.24,220.43,438259
2020/10/19,09:32:00,220.41,220.75,220.31,220.75,102581
2020/10/19,09:33:00,220.75,220.88,220.64,220.81,88278
2020/10/19,09:34:00,220.81,221.24,220.81,221.15,93261
2020/10/19,09:35:00,221.15,221.17,220.98,220.98,60326
2020/10/19,09:36:00,220.98,221.45,220.98,221.35,100350
2020/10/19,09:37:00,221.35,221.60,221.30,221.56,75476
2020/10/19,09:38:00,221.55,221.80,221.55,221.76,78477
2020/10/19,09:39:00,221.76,221.92,221.73,221.84,78588
2020/10/19,09:40:00,221.84,221.93,221.73,221.73,81646
2020/10/19,09:41:00,221.73,221.97,221.73,221.74,80902
2020/10/19,09:42:00,221.74,221.91,221.55,221.58,84241
2020/10/19,09:43:00,221.58,221.69,221.58,221.62,78822
2020/10/19,09:44:00,221.62,221.92,221.60,221.81,60309
2020/10/19,09:45:00,221.79,221.95,221.74,221.95,92718
2020/10/19,09:46:00,221.95,222.30,221.86,221.97,134437
2020/10/19,09:47:00,221.97,222.05,221.63,221.64,114416
2020/10/19,09:48:00,221.64,221.71,221.48,221.53,61745
2020/10/19,09:49:00,221.53,221.64,221.30,221.35,89452
2020/10/19,09:50:00,221.35,221.35,220.88,221.05,90777
2020/10/19,09:51:00,221.05,221.22,220.93,221.13,73182
2020/10/19,09:52:00,221.13,221.25,221.04,221.08,56595
2020/10/19,09:53:00,221.08,221.15,220.96,221.01,67820
2020/10/19,09:54:00,221.01,221.08,220.79,220.85,76864
2020/10/19,09:55:00,220.85,220.85,220.48,220.50,62070
2020/10/19,09:56:00,220.51,220.64,220.18,220.23,62528
2020/10/19,09:57:00,220.23,220.42,220.12,220.41,81493
2020/10/19,09:58:00,220.41,220.51,220.32,220.45,57237
2020/10/19,09:59:00,220.45,220.45,220.26,220.32,55498
2020/10/19,10:00:00,220.32,220.43,220.10,220.20,78256
2020/10/19,10:01:00,220.20,220.28,219.95,220.26,111708
2020/10/19,10:02:00,220.27,220.32,220.08,220.17,43930
2020/10/19,10:03:00,220.17,220.19,219.96,220.09,72692
2020/10/19,10:04:00,220.09,220.43,220.08,220.40,58631
2020/10/19,10:05:00,220.41,220.54,220.40,220.43,66399
2020/10/19,10:06:00,220.43,220.46,220.19,220.38,50119
2020/10/19,10:07:00,220.38,220.44,220.16,220.30,48582
2020/10/19,10:08:00,220.30,220.30,219.98,220.18,62629
2020/10/19,10:09:00,220.18,220.22,220.06,220.17,47353
2020/10/19,10:10:00,220.17,220.17,219.80,219.89,71820
2020/10/19,10:11:00,219.89,220.02,219.85,219.95,45722
2020/10/19,10:12:00,219.95,219.95,219.67,219.81,86926
2020/10/19,10:13:00,219.82,219.93,219.79,219.87,91859
2020/10/19,10:14:00,219.87,220.07,219.70,220.05,69157
2020/10/19,10:15:00,220.05,220.05,219.84,219.85,41211
2020/10/19,10:16:00,219.85,220.03,219.74,220.03,45559
2020/10/19,10:17:00,220.03,220.16,219.90,220.13,66346
2020/10/19,10:18:00,220.13,220.16,219.99,220.10,38868
2020/10/19,10:19:00,220.10,220.22,220.01,220.11,47137
2020/10/19,10:20:00,220.11,220.14,219.88,219.95,35108
2020/10/19,10:21:00,219.95,219.98,219.79,219.84,38646
2020/10/19,10:22:00,219.84,219.92,219.78,219.78,36347
2020/10/19,10:23:00,219.78,219.95,219.74,219.90,29722
2020/10/19,10:24:00,219.90,219.97,219.78,219.87,36162
2020/10/19,10:25:00,219.87,219.98,219.83,219.93,30828
2020/10/19,10:26:00,219.93,220.15,219.88,220.13,49664
2020/10/19,10:27:00,220.13,220.27,220.08,220.27,41874
2020/10/19,10:28:00,220.27,220.32,220.00,220.00,61583
2020/10/19,10:29:00,220.00,220.17,219.98,220.09,42807
2020/10/19,10:30:00,220.09,220.33,220.09,220.21,32061
2020/10/19,10:31:00,220.21,220.22,219.90,219.97,31320
2020/10/19,10:32:00,219.97,219.97,219.73,219.84,39336
2020/10/19,10:33:00,219.85,219.87,219.67,219.69,42063
2020/10/19,10:34:00,219.69,219.70,219.38,219.38,88456
2020/10/19,10:35:00,219.38,219.38,219.14,219.20,52147
2020/10/19,10:36:00,219.20,219.21,218.77,218.77,138216
2020/10/19,10:37:00,218.77,218.89,218.65,218.75,74497
2020/10/19,10:38:00,218.75,218.79,218.30,218.51,132920
2020/10/19,10:39:00,218.51,218.78,218.51,218.63,59238
2020/10/19,10:40:00,218.63,218.76,218.53,218.73,39448
2020/10/19,10:41:00,218.73,218.91,218.59,218.89,53765
2020/10/19,10:42:00,218.88,219.06,218.71,218.97,75022
2020/10/19,10:43:00,218.97,219.12,218.89,219.03,32967
2020/10/19,10:44:00,219.03,219.03,218.82,218.82,33368
2020/10/19,10:45:00,218.82,218.84,218.35,218.40,51720
2020/10/19,10:46:00,218.40,218.48,218.14,218.41,95967
2020/10/19,10:47:00,218.41,218.82,218.33,218.54,74592
2020/10/19,10:48:00,218.54,218.55,218.07,218.11,71881
2020/10/19,10:49:00,218.12,218.64,218.11,218.45,83443
2020/10/19,10:50:00,218.44,218.45,218.26,218.36,52439
2020/10/19,10:51:00,218.36,218.51,218.15,218.47,67222
2020/10/19,10:52:00,218.45,218.50,218.18,218.32,47617
2020/10/19,10:53:00,218.32,218.32,218.10,218.13,45983
2020/10/19,10:54:00,218.13,218.38,218.11,218.19,58117
2020/10/19,10:55:00,218.19,218.26,217.96,217.98,125449
2020/10/19,10:56:00,217.97,218.31,217.72,218.28,138208
2020/10/19,10:57:00,218.28,218.28,217.98,218.18,32110
2020/10/19,10:58:00,218.18,218.42,218.08,218.29,51845
2020/10/19,10:59:00,218.29,218.39,218.22,218.36,46975
2020/10/19,11:00:00,218.36,218.41,218.23,218.28,40311
2020/10/19,11:01:00,218.28,218.63,218.20,218.54,63161
2020/10/19,11:02:00,218.54,218.59,218.40,218.55,35236
2020/10/19,11:03:00,218.55,218.55,218.44,218.49,25038
2020/10/19,11:04:00,218.49,218.51,218.43,218.49,43419
2020/10/19,11:05:00,218.49,218.53,218.30,218.30,43343
2020/10/19,11:06:00,218.30,218.45,218.23,218.39,48349
2020/10/19,11:07:00,218.37,218.59,218.12,218.49,67167
2020/10/19,11:08:00,218.50,218.51,218.21,218.23,30942
2020/10/19,11:09:00,218.23,218.32,218.12,218.14,27875
2020/10/19,11:10:00,218.14,218.21,218.02,218.15,42443
2020/10/19,11:11:00,218.15,218.27,218.07,218.27,26242
2020/10/19,11:12:00,218.27,218.36,218.23,218.28,30162
2020/10/19,11:13:00,218.28,218.40,218.28,218.40,21757
2020/10/19,11:14:00,218.40,218.44,218.27,218.37,31914
2020/10/19,11:15:00,218.37,218.48,218.29,218.42,21240
2020/10/19,11:16:00,218.45,218.49,218.29,218.30,29373
2020/10/19,11:17:00,218.30,218.48,218.19,218.47,30284
2020/10/19,11:18:00,218.47,218.75,218.47,218.66,81396
2020/10/19,11:19:00,218.66,218.67,218.47,218.47,29247
2020/10/19,11:20:00,218.47,218.47,218.25,218.25,39476
2020/10/19,11:21:00,218.25,218.33,217.91,218.12,70229
2020/10/19,11:22:00,218.12,218.19,217.98,218.01,30195
2020/10/19,11:23:00,218.01,218.05,217.76,217.76,58682
2020/10/19,11:24:00,217.76,217.76,217.34,217.52,105836
2020/10/19,11:25:00,217.52,217.75,217.44,217.73,56115
2020/10/19,11:26:00,217.73,217.79,217.59,217.72,36931
2020/10/19,11:27:00,217.72,217.90,217.64,217.85,50399
2020/10/19,11:28:00,217.85,217.96,217.78,217.79,35785
2020/10/19,11:29:00,217.79,217.89,217.79,217.85,19933
2020/10/19,11:30:00,217.85,218.15,217.85,218.06,33649
2020/10/19,11:31:00,218.06,218.31,218.00,218.12,51957
2020/10/19,11:32:00,218.12,218.12,217.98,217.99,19309
2020/10/19,11:33:00,217.99,218.06,217.91,218.00,36606
2020/10/19,11:34:00,218.00,218.13,217.90,218.13,23771
2020/10/19,11:35:00,218.13,218.20,218.06,218.12,27108
2020/10/19,11:36:00,218.12,218.52,218.09,218.40,62070
2020/10/19,11:37:00,218.40,218.49,218.33,218.39,36639
2020/10/19,11:38:00,218.39,218.60,218.35,218.53,38963
2020/10/19,11:39:00,218.53,218.63,218.52,218.58,26309
2020/10/19,11:40:00,218.58,218.67,218.53,218.62,30339
2020/10/19,11:41:00,218.62,218.72,218.55,218.70,30252
2020/10/19,11:42:00,218.70,218.83,218.70,218.75,55907
2020/10/19,11:43:00,218.75,218.77,218.68,218.72,22027
2020/10/19,11:44:00,218.72,218.72,218.41,218.48,74710
2020/10/19,11:45:00,218.48,218.49,218.36,218.43,27127
2020/10/19,11:46:00,218.43,218.43,218.15,218.20,35321
2020/10/19,11:47:00,218.20,218.28,218.16,218.25,20538
2020/10/19,11:48:00,218.25,218.44,218.23,218.25,28970
2020/10/19,11:49:00,218.25,218.34,218.25,218.27,23197
2020/10/19,11:50:00,218.28,218.33,217.96,218.09,35234
2020/10/19,11:51:00,218.09,218.16,217.92,218.14,32599
2020/10/19,11:52:00,218.13,218.17,218.06,218.09,28591
2020/10/19,11:53:00,218.09,218.23,218.09,218.20,28936
2020/10/19,11:54:00,218.20,218.24,218.08,218.08,20754
2020/10/19,11:55:00,218.08,218.08,217.87,217.93,43701
2020/10/19,11:56:00,217.93,218.09,217.84,218.06,23063
2020/10/19,11:57:00,218.06,218.15,217.94,217.96,23021
2020/10/19,11:58:00,217.95,217.95,217.76,217.89,36923
2020/10/19,11:59:00,217.89,218.04,217.89,217.93,31675
2020/10/19,12:00:00,217.93,217.98,217.86,217.97,29499
2020/10/19,12:01:00,218.00,218.08,217.86,218.00,60096
2020/10/19,12:02:00,218.00,218.04,217.88,218.00,25579
2020/10/19,12:03:00,218.00,218.00,217.80,217.92,27483
2020/10/19,12:04:00,217.92,218.44,217.92,218.35,55464
2020/10/19,12:05:00,218.35,218.53,218.11,218.18,63455
2020/10/19,12:06:00,218.17,218.20,217.65,217.71,77389
2020/10/19,12:07:00,217.71,217.91,217.52,217.83,57680
2020/10/19,12:08:00,217.87,218.28,217.87,218.24,35167
2020/10/19,12:09:00,218.20,218.23,218.04,218.05,20499
2020/10/19,12:10:00,218.05,218.13,217.87,217.95,37123
2020/10/19,12:11:00,217.95,218.13,217.84,217.94,23883
2020/10/19,12:12:00,217.94,218.02,217.71,217.85,65320
2020/10/19,12:13:00,217.85,217.90,217.69,217.71,41292
2020/10/19,12:14:00,217.72,217.77,217.36,217.62,69959
2020/10/19,12:15:00,217.62,217.66,217.54,217.64,19919
2020/10/19,12:16:00,217.62,217.71,217.50,217.61,17886
2020/10/19,12:17:00,217.61,217.92,217.61,217.75,43129
2020/10/19,12:18:00,217.75,217.75,217.48,217.67,42325
2020/10/19,12:19:00,217.66,217.67,217.53,217.60,26007
2020/10/19,12:20:00,217.60,217.85,217.60,217.63,31317
2020/10/19,12:21:00,217.63,217.83,217.63,217.72,29464
2020/10/19,12:22:00,217.72,217.72,217.22,217.27,100533
2020/10/19,12:23:00,217.27,217.47,217.20,217.46,56484
2020/10/19,12:24:00,217.50,217.69,217.47,217.59,30363
2020/10/19,12:25:00,217.59,217.72,217.49,217.71,36379
2020/10/19,12:26:00,217.71,217.71,217.34,217.52,35985
2020/10/19,12:27:00,217.47,217.60,217.34,217.47,36121
2020/10/19,12:28:00,217.47,217.70,217.47,217.60,27233
2020/10/19,12:29:00,217.60,217.70,217.60,217.67,23008
2020/10/19,12:30:00,217.67,217.71,217.60,217.65,26457
2020/10/19,12:31:00,217.65,217.85,217.58,217.73,45175
2020/10/19,12:32:00,217.73,217.78,217.62,217.71,17811
2020/10/19,12:33:00,217.71,217.88,217.70,217.83,18488
2020/10/19,12:34:00,217.83,218.04,217.83,218.01,33809
2020/10/19,12:35:00,218.01,218.02,217.77,217.85,22410
2020/10/19,12:36:00,217.85,218.00,217.83,218.00,19226
2020/10/19,12:37:00,217.99,218.14,217.99,218.10,45155
2020/10/19,12:38:00,218.11,218.15,218.06,218.08,33426
2020/10/19,12:39:00,218.08,218.09,218.02,218.04,16800
2020/10/19,12:40:00,218.04,218.06,217.91,218.00,28042
2020/10/19,12:41:00,218.00,218.08,217.98,218.04,20331
2020/10/19,12:42:00,218.04,218.10,217.99,218.00,17131
2020/10/19,12:43:00,218.00,218.11,218.00,218.11,12731
2020/10/19,12:44:00,218.14,218.31,218.13,218.28,21216
2020/10/19,12:45:00,218.28,218.28,218.21,218.23,15157
2020/10/19,12:46:00,218.23,218.25,218.08,218.16,21980
2020/10/19,12:47:00,218.16,218.22,218.09,218.16,24846
2020/10/19,12:48:00,218.16,218.19,218.05,218.06,25194
2020/10/19,12:49:00,218.08,218.14,218.04,218.12,19223
2020/10/19,12:50:00,218.12,218.13,218.01,218.05,21204
2020/10/19,12:51:00,218.03,218.24,218.01,218.07,63192
2020/10/19,12:52:00,218.08,218.09,217.86,217.92,35586
2020/10/19,12:53:00,217.92,218.00,217.89,218.00,20524
2020/10/19,12:54:00,217.99,218.09,217.99,218.04,18824
2020/10/19,12:55:00,218.04,218.19,218.04,218.07,48377
2020/10/19,12:56:00,218.05,218.30,218.03,218.30,47207
2020/10/19,12:57:00,218.30,218.34,218.24,218.28,43259
2020/10/19,12:58:00,218.28,218.47,218.28,218.36,38328
2020/10/19,12:59:00,218.37,218.46,218.33,218.39,22556
2020/10/19,13:00:00,218.38,218.40,218.08,218.11,42577
2020/10/19,13:01:00,218.11,218.25,218.10,218.24,17986
2020/10/19,13:02:00,218.24,218.27,217.83,217.87,25840
2020/10/19,13:03:00,217.87,217.90,217.77,217.86,38875
2020/10/19,13:04:00,217.86,217.98,217.86,217.98,13087
2020/10/19,13:05:00,217.98,217.98,217.71,217.72,32422
2020/10/19,13:06:00,217.72,217.89,217.62,217.81,32850
2020/10/19,13:07:00,217.81,217.91,217.80,217.90,14507
2020/10/19,13:08:00,217.88,217.88,217.78,217.82,20471
2020/10/19,13:09:00,217.82,217.90,217.75,217.77,24185
2020/10/19,13:10:00,217.77,217.86,217.77,217.79,23002
2020/10/19,13:11:00,217.79,218.10,217.75,218.01,34469
2020/10/19,13:12:00,218.01,218.10,217.97,218.01,16503
2020/10/19,13:13:00,218.01,218.12,217.99,218.04,17829
2020/10/19,13:14:00,218.04,218.10,217.98,218.03,15438
2020/10/19,13:15:00,218.03,218.13,218.00,218.13,12984
2020/10/19,13:16:00,218.13,218.21,218.05,218.07,25487
2020/10/19,13:17:00,218.07,218.21,218.05,218.09,13483
2020/10/19,13:18:00,218.09,218.21,218.05,218.17,14982
2020/10/19,13:19:00,218.17,218.21,218.10,218.11,25008
2020/10/19,13:20:00,218.10,218.10,217.92,218.01,26418
2020/10/19,13:21:00,218.02,218.23,218.02,218.21,37716
2020/10/19,13:22:00,218.21,218.24,218.16,218.19,15486
2020/10/19,13:23:00,218.19,218.21,218.12,218.14,21150
2020/10/19,13:24:00,218.14,218.18,218.02,218.06,16155
2020/10/19,13:25:00,218.06,218.06,217.90,218.02,23017
2020/10/19,13:26:00,218.03,218.05,217.76,217.82,40566
2020/10/19,13:27:00,217.82,217.88,217.79,217.82,27759
2020/10/19,13:28:00,217.82,217.92,217.82,217.89,19432
2020/10/19,13:29:00,217.89,217.94,217.83,217.86,14281
2020/10/19,13:30:00,217.86,217.89,217.81,217.83,11914
2020/10/19,13:31:00,217.83,217.89,217.73,217.80,24121
2020/10/19,13:32:00,217.80,217.86,217.77,217.80,10026
2020/10/19,13:33:00,217.80,217.80,217.48,217.52,58892
2020/10/19,13:34:00,217.53,217.66,217.52,217.64,17009
2020/10/19,13:35:00,217.64,217.67,217.39,217.57,56467
2020/10/19,13:36:00,217.58,217.62,217.46,217.59,21615
2020/10/19,13:37:00,217.59,217.62,217.55,217.57,12255
2020/10/19,13:38:00,217.57,217.60,217.52,217.56,21356
2020/10/19,13:39:00,217.56,217.59,217.51,217.51,13968
2020/10/19,13:40:00,217.51,217.51,217.37,217.44,33479
2020/10/19,13:41:00,217.44,217.56,217.41,217.52,28695
2020/10/19,13:42:00,217.52,217.56,217.40,217.45,16366
2020/10/19,13:43:00,217.45,217.50,217.39,217.39,33498
2020/10/19,13:44:00,217.39,217.39,217.29,217.34,40422
2020/10/19,13:45:00,217.34,217.42,217.31,217.40,24596
2020/10/19,13:46:00,217.40,217.42,217.22,217.24,29921
2020/10/19,13:47:00,217.24,217.35,217.20,217.26,33099
2020/10/19,13:48:00,217.26,217.28,216.90,216.93,157596
2020/10/19,13:49:00,216.93,216.97,216.70,216.82,82997
2020/10/19,13:50:00,216.82,216.95,216.78,216.91,65469
2020/10/19,13:51:00,216.91,217.04,216.90,216.98,49097
2020/10/19,13:52:00,216.98,217.00,216.81,216.82,36320
2020/10/19,13:53:00,216.85,216.88,216.73,216.88,30278
2020/10/19,13:54:00,216.88,216.88,216.54,216.62,74028
2020/10/19,13:55:00,216.62,216.79,216.61,216.78,34608
2020/10/19,13:56:00,216.78,216.86,216.60,216.80,36763
2020/10/19,13:57:00,216.80,216.83,216.78,216.80,17173
2020/10/19,13:58:00,216.80,216.93,216.78,216.85,34591
2020/10/19,13:59:00,216.85,216.88,216.72,216.84,30016
2020/10/19,14:00:00,216.84,217.01,216.79,216.88,29742
2020/10/19,14:01:00,216.88,216.92,216.71,216.82,26818
2020/10/19,14:02:00,216.82,216.84,216.48,216.51,62322
2020/10/19,14:03:00,216.50,216.63,216.48,216.56,31747
2020/10/19,14:04:00,216.56,216.63,216.50,216.58,35523
2020/10/19,14:05:00,216.58,216.58,216.46,216.49,33983
2020/10/19,14:06:00,216.49,216.84,216.49,216.75,78773
2020/10/19,14:07:00,216.75,216.89,216.72,216.81,45332
2020/10/19,14:08:00,216.81,216.97,216.78,216.91,30086
2020/10/19,14:09:00,216.91,216.93,216.85,216.85,19273
2020/10/19,14:10:00,216.85,216.86,216.71,216.76,27196
2020/10/19,14:11:00,216.76,216.81,216.60,216.76,33646
2020/10/19,14:12:00,216.79,216.91,216.74,216.91,21002
2020/10/19,14:13:00,216.91,216.96,216.80,216.87,22468
2020/10/19,14:14:00,216.87,216.98,216.86,216.95,22084
2020/10/19,14:15:00,216.95,217.06,216.92,217.02,38507
2020/10/19,14:16:00,217.02,217.20,217.00,217.14,49570
2020/10/19,14:17:00,217.13,217.25,217.07,217.19,25682
2020/10/19,14:18:00,217.19,217.20,217.07,217.11,37184
2020/10/19,14:19:00,217.11,217.11,217.05,217.07,27913
2020/10/19,14:20:00,217.07,217.08,217.02,217.05,24510
2020/10/19,14:21:00,217.05,217.10,216.88,216.94,40594
2020/10/19,14:22:00,216.95,217.00,216.89,216.92,20690
2020/10/19,14:23:00,216.91,217.00,216.89,216.99,21997
2020/10/19,14:24:00,216.99,217.07,216.99,217.04,18524
2020/10/19,14:25:00,217.04,217.17,217.04,217.13,24790
2020/10/19,14:26:00,217.13,217.18,217.06,217.14,22638
2020/10/19,14:27:00,217.14,217.21,217.10,217.15,37462
2020/10/19,14:28:00,217.14,217.14,217.02,217.08,34666
2020/10/19,14:29:00,217.09,217.11,217.02,217.04,31052
2020/10/19,14:30:00,217.05,217.12,217.02,217.06,21972
2020/10/19,14:31:00,217.06,217.06,216.84,216.89,42987
2020/10/19,14:32:00,216.89,216.97,216.87,216.87,23901
2020/10/19,14:33:00,216.87,216.97,216.82,216.90,32578
2020/10/19,14:34:00,216.90,216.91,216.59,216.59,55804
2020/10/19,14:35:00,216.59,216.62,216.24,216.38,126643
2020/10/19,14:36:00,216.37,216.39,216.23,216.32,33004
2020/10/19,14:37:00,216.32,216.40,216.27,216.33,49085
2020/10/19,14:38:00,216.34,216.35,216.14,216.15,57406
2020/10/19,14:39:00,216.15,216.21,216.09,216.19,73082
2020/10/19,14:40:00,216.19,216.23,216.03,216.10,71599
2020/10/19,14:41:00,216.10,216.23,216.10,216.16,68962
2020/10/19,14:42:00,216.14,216.17,215.94,216.03,152355
2020/10/19,14:43:00,216.03,216.17,215.94,216.00,42191
2020/10/19,14:44:00,216.01,216.16,216.00,216.15,39600
2020/10/19,14:45:00,216.15,216.15,215.83,215.94,60841
2020/10/19,14:46:00,215.94,215.96,215.69,215.78,76145
2020/10/19,14:47:00,215.78,215.89,215.73,215.84,57091
2020/10/19,14:48:00,215.84,215.85,215.74,215.75,54266
2020/10/19,14:49:00,215.75,215.75,215.54,215.63,71764
2020/10/19,14:50:00,215.63,215.79,215.62,215.62,36954
2020/10/19,14:51:00,215.62,215.65,215.33,215.59,122931
2020/10/19,14:52:00,215.60,215.63,215.49,215.61,60866
2020/10/19,14:53:00,215.61,215.73,215.55,215.59,78660
2020/10/19,14:54:00,215.59,215.61,215.28,215.36,76024
2020/10/19,14:55:00,215.36,215.50,215.25,215.50,64583
2020/10/19,14:56:00,215.50,215.65,215.37,215.59,96534
2020/10/19,14:57:00,215.59,215.79,215.59,215.79,74702
2020/10/19,14:58:00,215.79,215.84,215.53,215.68,76975
2020/10/19,14:59:00,215.68,215.70,215.30,215.35,106506
2020/10/19,15:00:00,215.36,215.38,215.10,215.18,140663
2020/10/19,15:01:00,215.18,215.30,214.90,214.96,221062
2020/10/19,15:02:00,214.97,215.00,214.50,214.53,112921
2020/10/19,15:03:00,214.54,214.74,214.25,214.50,125537
2020/10/19,15:04:00,214.50,214.67,214.44,214.49,104030
2020/10/19,15:05:00,214.49,214.62,214.36,214.50,80974
2020/10/19,15:06:00,214.50,214.60,214.36,214.41,60612
2020/10/19,15:07:00,214.40,214.41,214.21,214.36,89559
2020/10/19,15:08:00,214.36,214.49,214.29,214.32,80367
2020/10/19,15:09:00,214.32,214.46,214.17,214.36,78305
2020/10/19,15:10:00,214.36,214.51,214.12,214.51,101544
2020/10/19,15:11:00,214.51,214.57,214.24,214.56,68093
2020/10/19,15:12:00,214.55,214.60,214.37,214.47,58159
2020/10/19,15:13:00,214.46,214.71,214.40,214.63,80960
2020/10/19,15:14:00,214.63,214.86,214.40,214.81,101059
2020/10/19,15:15:00,214.81,215.07,214.73,214.91,105259
2020/10/19,15:16:00,214.92,214.92,214.68,214.72,98424
2020/10/19,15:17:00,214.72,214.83,214.57,214.68,76290
2020/10/19,15:18:00,214.68,214.94,214.67,214.83,83506
2020/10/19,15:19:00,214.83,214.86,214.37,214.48,91396
2020/10/19,15:20:00,214.48,214.51,214.30,214.31,93607
2020/10/19,15:21:00,214.31,214.45,214.20,214.43,167547
2020/10/19,15:22:00,214.43,214.48,214.25,214.36,71559
2020/10/19,15:23:00,214.36,214.39,214.22,214.27,69311
2020/10/19,15:24:00,214.27,214.35,214.15,214.26,91568
2020/10/19,15:25:00,214.26,214.26,213.72,213.79,216031
2020/10/19,15:26:00,213.79,214.13,213.75,214.04,94734
2020/10/19,15:27:00,214.04,214.15,213.90,214.13,92527
2020/10/19,15:28:00,214.13,214.13,213.85,214.04,77051
2020/10/19,15:29:00,214.04,214.43,214.00,214.24,128111
2020/10/19,15:30:00,214.24,214.33,214.16,214.26,73793
2020/10/19,15:31:00,214.26,214.55,214.22,214.49,60191
2020/10/19,15:32:00,214.49,214.81,214.37,214.74,89735
2020/10/19,15:33:00,214.72,214.74,214.62,214.71,65775
2020/10/19,15:34:00,214.71,214.85,214.62,214.81,99227
2020/10/19,15:35:00,214.81,214.98,214.69,214.90,82473
2020/10/19,15:36:00,214.90,215.14,214.85,215.03,123326
2020/10/19,15:37:00,215.02,215.13,214.88,214.89,87905
2020/10/19,15:38:00,214.90,215.01,214.83,214.93,64632
2020/10/19,15:39:00,214.95,215.18,214.93,215.17,55432
2020/10/19,15:40:00,215.17,215.36,215.08,215.33,93268
2020/10/19,15:41:00,215.33,215.38,215.01,215.05,85313
2020/10/19,15:42:00,215.04,215.14,214.91,214.92,76418
2020/10/19,15:43:00,214.92,214.96,214.77,214.86,112340
2020/10/19,15:44:00,214.86,214.96,214.63,214.65,65729
2020/10/19,15:45:00,214.65,214.80,214.57,214.59,50193
2020/10/19,15:46:00,214.59,214.90,214.59,214.79,92131
2020/10/19,15:47:00,214.79,214.91,214.72,214.77,50357
2020/10/19,15:48:00,214.77,214.87,214.68,214.73,60459
2020/10/19,15:49:00,214.73,214.80,214.66,214.69,57162
2020/10/19,15:50:00,214.69,214.76,214.50,214.59,96979
2020/10/19,15:51:00,214.68,214.72,214.24,214.50,162059
2020/10/19,15:52:00,214.50,214.54,214.29,214.40,98335
2020/10/19,15:53:00,214.40,214.46,214.14,214.18,83109
2020/10/19,15:54:00,214.18,214.33,214.11,214.18,105617
2020/10/19,15:55:00,214.18,214.24,213.74,213.83,162894
2020/10/19,15:56:00,213.79,214.09,213.78,213.85,191108
2020/10/19,15:57:00,213.94,214.08,213.84,213.86,195703
2020/10/19,15:58:00,213.82,214.09,213.81,214.06,171464
2020/10/19,15:59:00,214.06,214.36,213.87,214.22,476070
2020/10/20,09:31:00,215.80,215.99,214.67,214.90,460866
2020/10/20,09:32:00,214.90,215.41,214.82,215.15,80420
2020/10/20,09:33:00,215.15,215.98,215.10,215.90,100487
2020/10/20,09:34:00,215.90,216.09,215.78,215.86,99347
2020/10/20,09:35:00,215.86,215.91,215.35,215.48,71242
2020/10/20,09:36:00,215.48,215.82,215.41,215.70,68895
2020/10/20,09:37:00,215.70,215.75,215.12,215.22,60292
2020/10/20,09:38:00,215.22,215.31,214.85,214.97,75799
2020/10/20,09:39:00,215.04,215.38,215.03,215.30,49476
2020/10/20,09:40:00,215.30,215.53,215.12,215.22,65679
2020/10/20,09:41:00,215.26,215.68,215.05,215.61,63965
2020/10/20,09:42:00,215.61,215.93,215.56,215.80,51273
2020/10/20,09:43:00,215.83,215.83,215.61,215.66,59036
2020/10/20,09:44:00,215.63,215.77,215.55,215.69,39561
2020/10/20,09:45:00,215.69,215.72,215.49,215.68,38448
2020/10/20,09:46:00,215.68,215.87,215.67,215.71,54602
2020/10/20,09:47:00,215.71,215.86,215.54,215.84,42907
2020/10/20,09:48:00,215.84,215.99,215.80,215.84,51256
2020/10/20,09:49:00,215.85,216.04,215.74,216.02,47520
2020/10/20,09:50:00,216.02,216.02,215.72,215.83,46673
2020/10/20,09:51:00,215.83,215.84,215.49,215.76,48791
2020/10/20,09:52:00,215.76,215.81,215.62,215.69,52494
2020/10/20,09:53:00,215.69,215.73,215.42,215.72,73122
2020/10/20,09:54:00,215.72,216.03,215.70,215.93,62772
2020/10/20,09:55:00,215.93,216.03,215.63,215.63,81183
2020/10/20,09:56:00,215.63,215.73,215.54,215.73,34916
2020/10/20,09:57:00,215.73,215.99,215.66,215.95,35274
2020/10/20,09:58:00,215.93,216.34,215.93,216.25,66369
2020/10/20,09:59:00,216.25,216.53,216.22,216.44,74182
2020/10/20,10:00:00,216.44,216.71,216.41,216.71,58049
2020/10/20,10:01:00,216.63,216.71,216.45,216.71,59126
2020/10/20,10:02:00,216.71,216.92,216.65,216.71,105234
2020/10/20,10:03:00,216.71,216.77,216.36,216.45,67057
2020/10/20,10:04:00,216.45,216.58,216.37,216.48,58170
2020/10/20,10:05:00,216.48,216.85,216.47,216.81,47549
2020/10/20,10:06:00,216.81,217.21,216.79,217.19,87173
2020/10/20,10:07:00,217.19,217.21,216.98,217.11,45134
2020/10/20,10:08:00,217.11,217.31,217.07,217.25,44338
2020/10/20,10:09:00,217.25,217.32,217.11,217.14,41151
2020/10/20,10:10:00,217.14,217.15,216.63,216.97,68141
2020/10/20,10:11:00,216.97,217.32,216.97,217.30,62005
2020/10/20,10:12:00,217.30,217.37,217.12,217.15,51322
2020/10/20,10:13:00,217.16,217.21,217.03,217.21,49421
2020/10/20,10:14:00,217.21,217.25,216.98,217.08,64684
2020/10/20,10:15:00,217.08,217.18,216.98,217.17,28530
2020/10/20,10:16:00,217.17,217.21,216.91,217.03,50865
2020/10/20,10:17:00,217.01,217.02,216.88,216.91,30111
2020/10/20,10:18:00,216.91,217.07,216.91,217.00,37445
2020/10/20,10:19:00,217.00,217.31,216.93,217.21,52687
2020/10/20,10:20:00,217.21,217.21,216.75,216.82,49042
2020/10/20,10:21:00,216.84,216.91,216.71,216.76,23176
2020/10/20,10:22:00,216.76,216.77,216.40,216.43,43512
2020/10/20,10:23:00,216.44,216.53,216.40,216.47,35537
2020/10/20,10:24:00,216.47,216.60,216.40,216.49,48190
2020/10/20,10:25:00,216.49,216.55,216.26,216.26,66943
2020/10/20,10:26:00,216.26,216.35,216.11,216.15,76986
2020/10/20,10:27:00,216.16,216.22,215.95,215.95,63952
2020/10/20,10:28:00,215.94,215.94,215.67,215.89,48804
2020/10/20,10:29:00,215.89,215.98,215.74,215.87,33329
2020/10/20,10:30:00,215.87,216.02,215.87,216.00,37068
2020/10/20,10:31:00,216.00,216.29,215.93,216.25,46448
2020/10/20,10:32:00,216.25,216.32,216.11,216.20,33889
2020/10/20,10:33:00,216.20,216.27,216.11,216.20,23444
2020/10/20,10:34:00,216.19,216.27,216.04,216.27,34742
2020/10/20,10:35:00,216.27,216.45,216.08,216.10,70798
2020/10/20,10:36:00,216.10,216.31,215.96,216.26,68339
2020/10/20,10:37:00,216.26,216.32,216.07,216.07,41908
2020/10/20,10:38:00,216.07,216.08,215.33,215.41,121243
2020/10/20,10:39:00,215.41,215.57,215.21,215.42,73148
2020/10/20,10:40:00,215.42,215.64,215.41,215.54,45601
2020/10/20,10:41:00,215.54,215.65,215.32,215.39,100628
2020/10/20,10:42:00,215.42,215.42,215.11,215.24,50066
2020/10/20,10:43:00,215.24,215.35,214.86,214.98,78573
2020/10/20,10:44:00,214.98,214.98,214.69,214.77,86959
2020/10/20,10:45:00,214.77,215.00,214.77,214.97,63987
2020/10/20,10:46:00,214.97,215.19,214.94,215.04,83411
2020/10/20,10:47:00,215.04,215.09,214.70,214.74,51143
2020/10/20,10:48:00,214.74,214.86,214.45,214.48,82979
2020/10/20,10:49:00,214.48,214.54,214.30,214.41,72994
2020/10/20,10:50:00,214.41,214.49,214.27,214.46,47421
2020/10/20,10:51:00,214.46,214.70,214.29,214.70,50312
2020/10/20,10:52:00,214.70,214.82,214.64,214.79,37017
2020/10/20,10:53:00,214.80,214.88,214.61,214.72,45642
2020/10/20,10:54:00,214.72,214.78,214.61,214.68,32624
2020/10/20,10:55:00,214.68,214.68,214.44,214.52,46689
2020/10/20,10:56:00,214.52,214.63,214.22,214.26,67563
2020/10/20,10:57:00,214.28,214.45,214.24,214.33,46635
2020/10/20,10:58:00,214.33,214.33,214.08,214.14,67734
2020/10/20,10:59:00,214.14,214.37,214.14,214.30,38674
2020/10/20,11:00:00,214.30,214.37,214.00,214.00,49077
2020/10/20,11:01:00,214.03,214.18,213.67,213.67,151885
2020/10/20,11:02:00,213.67,213.88,213.46,213.55,104011
2020/10/20,11:03:00,213.59,213.59,213.10,213.18,115732
2020/10/20,11:04:00,213.18,213.37,213.09,213.35,69424
2020/10/20,11:05:00,213.35,213.49,213.14,213.43,85313
2020/10/20,11:06:00,213.43,213.68,213.30,213.59,62103
2020/10/20,11:07:00,213.59,213.71,213.57,213.70,49178
2020/10/20,11:08:00,213.70,213.87,213.67,213.79,91484
2020/10/20,11:09:00,213.79,213.79,213.53,213.64,77492
2020/10/20,11:10:00,213.64,213.80,213.58,213.74,55669
2020/10/20,11:11:00,213.72,214.19,213.66,214.17,95022
2020/10/20,11:12:00,214.17,214.40,214.16,214.27,73430
2020/10/20,11:13:00,214.27,214.36,214.26,214.34,25839
2020/10/20,11:14:00,214.34,214.38,214.17,214.17,42214
2020/10/20,11:15:00,214.17,214.34,214.17,214.20,43716
2020/10/20,11:16:00,214.20,214.43,214.15,214.35,47449
2020/10/20,11:17:00,214.35,214.55,214.34,214.50,54857
2020/10/20,11:18:00,214.50,214.53,214.28,214.31,44048
2020/10/20,11:19:00,214.32,214.41,214.27,214.38,46580
2020/10/20,11:20:00,214.38,214.50,214.38,214.46,25807
2020/10/20,11:21:00,214.46,214.46,214.06,214.13,60281
2020/10/20,11:22:00,214.13,214.19,214.11,214.17,36299
2020/10/20,11:23:00,214.17,214.31,214.05,214.29,37844
2020/10/20,11:24:00,214.29,214.70,214.27,214.61,93994
2020/10/20,11:25:00,214.61,214.83,214.58,214.64,64904
2020/10/20,11:26:00,214.64,214.71,214.63,214.63,33500
2020/10/20,11:27:00,214.63,214.79,214.62,214.67,33812
2020/10/20,11:28:00,214.67,214.73,214.55,214.57,43663
2020/10/20,11:29:00,214.57,214.59,214.33,214.41,50822
2020/10/20,11:30:00,214.41,214.49,214.29,214.34,30992
2020/10/20,11:31:00,214.34,214.40,214.21,214.28,44852
2020/10/20,11:32:00,214.28,214.32,214.17,214.28,41413
2020/10/20,11:33:00,214.28,214.35,214.18,214.35,25430
2020/10/20,11:34:00,214.37,214.50,214.35,214.46,34150
2020/10/20,11:35:00,214.49,214.61,214.12,214.12,44809
2020/10/20,11:36:00,214.12,214.20,214.03,214.13,26775
2020/10/20,11:37:00,214.14,214.17,213.99,214.16,37812
2020/10/20,11:38:00,214.15,214.33,214.15,214.30,28812
2020/10/20,11:39:00,214.30,214.35,214.23,214.30,21347
2020/10/20,11:40:00,214.30,214.49,214.19,214.40,25583
2020/10/20,11:41:00,214.40,214.49,214.33,214.37,23919
2020/10/20,11:42:00,214.37,214.37,214.18,214.23,48434
2020/10/20,11:43:00,214.23,214.28,213.95,214.20,87409
2020/10/20,11:44:00,214.20,214.49,214.17,214.44,54839
2020/10/20,11:45:00,214.44,214.72,214.44,214.68,75195
2020/10/20,11:46:00,214.68,214.93,214.66,214.90,82505
2020/10/20,11:47:00,214.90,214.90,214.68,214.77,43053
2020/10/20,11:48:00,214.77,214.97,214.77,214.88,50541
2020/10/20,11:49:00,214.88,214.95,214.81,214.88,26893
2020/10/20,11:50:00,214.88,214.93,214.77,214.84,45340
2020/10/20,11:51:00,214.83,214.92,214.82,214.88,20296
2020/10/20,11:52:00,214.88,215.01,214.76,214.94,51661
2020/10/20,11:53:00,214.94,215.09,214.92,214.97,39827
2020/10/20,11:54:00,214.97,214.98,214.87,214.95,20713
2020/10/20,11:55:00,214.95,215.10,214.87,214.91,32900
2020/10/20,11:56:00,214.90,214.92,214.70,214.74,25257
2020/10/20,11:57:00,214.74,214.76,214.60,214.62,31231
2020/10/20,11:58:00,214.62,214.72,214.53,214.59,30575
2020/10/20,11:59:00,214.59,214.63,214.51,214.54,17550
2020/10/20,12:00:00,214.55,214.95,214.55,214.93,36825
2020/10/20,12:01:00,214.93,214.98,214.85,214.89,26167
2020/10/20,12:02:00,214.89,214.89,214.80,214.84,15019
2020/10/20,12:03:00,214.84,215.03,214.75,215.01,44056
2020/10/20,12:04:00,215.01,215.05,214.94,215.01,52799
2020/10/20,12:05:00,215.01,215.08,214.90,215.04,37349
2020/10/20,12:06:00,215.04,215.15,215.01,215.04,42137
2020/10/20,12:07:00,215.04,215.08,215.01,215.05,23675
2020/10/20,12:08:00,215.05,215.05,214.86,214.90,35722
2020/10/20,12:09:00,214.88,214.95,214.72,214.75,24989
2020/10/20,12:10:00,214.75,214.87,214.75,214.85,20224
2020/10/20,12:11:00,214.85,214.94,214.82,214.82,18688
2020/10/20,12:12:00,214.82,215.00,214.82,214.96,26668
2020/10/20,12:13:00,214.96,215.07,214.96,215.02,26436
2020/10/20,12:14:00,215.04,215.20,215.04,215.17,22559
2020/10/20,12:15:00,215.16,215.18,215.07,215.12,21220
2020/10/20,12:16:00,215.13,215.42,215.13,215.41,50945
2020/10/20,12:17:00,215.41,215.42,215.20,215.26,27182
2020/10/20,12:18:00,215.26,215.36,215.24,215.29,19294
2020/10/20,12:19:00,215.29,215.35,215.19,215.25,19936
2020/10/20,12:20:00,215.25,215.27,215.14,215.24,18109
2020/10/20,12:21:00,215.24,215.27,215.11,215.25,30383
2020/10/20,12:22:00,215.25,215.26,215.14,215.17,23894
2020/10/20,12:23:00,215.15,215.17,215.03,215.11,29998
2020/10/20,12:24:00,215.11,215.30,215.11,215.23,34906
2020/10/20,12:25:00,215.21,215.24,215.12,215.17,24042
2020/10/20,12:26:00,215.17,215.17,215.05,215.13,44530
2020/10/20,12:27:00,215.13,215.18,214.97,214.98,70528
2020/10/20,12:28:00,214.98,214.98,214.83,214.88,50471
2020/10/20,12:29:00,214.89,214.99,214.83,214.97,31256
2020/10/20,12:30:00,214.97,214.99,214.85,214.85,32052
2020/10/20,12:31:00,214.85,214.87,214.54,214.75,145531
2020/10/20,12:32:00,214.75,214.78,214.45,214.45,87140
2020/10/20,12:33:00,214.45,214.55,214.32,214.49,50345
2020/10/20,12:34:00,214.49,215.15,214.41,215.08,220083
2020/10/20,12:35:00,215.09,215.91,215.07,215.88,199168
2020/10/20,12:36:00,215.88,216.05,215.64,215.66,137502
2020/10/20,12:37:00,215.66,215.76,215.42,215.56,53676
2020/10/20,12:38:00,215.54,215.69,215.46,215.58,46498
2020/10/20,12:39:00,215.58,215.59,215.39,215.41,33889
2020/10/20,12:40:00,215.41,215.66,215.35,215.55,40812
2020/10/20,12:41:00,215.55,215.71,215.50,215.63,25553
2020/10/20,12:42:00,215.63,215.68,215.50,215.52,32593
2020/10/20,12:43:00,215.54,215.69,215.53,215.65,28030
2020/10/20,12:44:00,215.65,215.78,215.65,215.76,33000
2020/10/20,12:45:00,215.76,215.84,215.60,215.61,34282
2020/10/20,12:46:00,215.63,215.78,215.62,215.72,20767
2020/10/20,12:47:00,215.72,215.72,215.50,215.57,23295
2020/10/20,12:48:00,215.57,215.63,215.47,215.47,22878
2020/10/20,12:49:00,215.47,215.63,215.40,215.53,51179
2020/10/20,12:50:00,215.53,215.53,215.40,215.51,43100
2020/10/20,12:51:00,215.51,215.57,215.31,215.35,28976
2020/10/20,12:52:00,215.37,215.49,215.37,215.45,18248
2020/10/20,12:53:00,215.48,215.52,215.35,215.43,25359
2020/10/20,12:54:00,215.43,215.48,215.26,215.37,19210
2020/10/20,12:55:00,215.35,215.37,215.23,215.24,20375
2020/10/20,12:56:00,215.24,215.31,215.05,215.10,34123
2020/10/20,12:57:00,215.10,215.13,215.01,215.03,20146
2020/10/20,12:58:00,215.03,215.15,215.01,215.10,29242
2020/10/20,12:59:00,215.10,215.20,215.10,215.16,18669
2020/10/20,13:00:00,215.16,215.35,215.13,215.33,25483
2020/10/20,13:01:00,215.33,215.44,215.25,215.40,25784
2020/10/20,13:02:00,215.40,215.48,215.36,215.42,39301
2020/10/20,13:03:00,215.42,215.55,215.41,215.52,28579
2020/10/20,13:04:00,215.52,215.59,215.41,215.42,30686
2020/10/20,13:05:00,215.44,215.57,215.44,215.50,17542
2020/10/20,13:06:00,215.48,215.66,215.44,215.62,36077
2020/10/20,13:07:00,215.62,215.68,215.57,215.66,22101
2020/10/20,13:08:00,215.66,215.66,215.54,215.57,18493
2020/10/20,13:09:00,215.57,215.65,215.45,215.45,34469
2020/10/20,13:10:00,215.45,215.59,215.45,215.50,22775
2020/10/20,13:11:00,215.50,215.58,215.50,215.57,15077
2020/10/20,13:12:00,215.57,215.58,215.48,215.55,19444
2020/10/20,13:13:00,215.55,215.78,215.55,215.78,26519
2020/10/20,13:14:00,215.78,216.07,215.78,216.01,57422
2020/10/20,13:15:00,216.01,216.17,216.00,216.06,52350
2020/10/20,13:16:00,216.06,216.25,216.06,216.23,51701
2020/10/20,13:17:00,216.23,216.27,216.16,216.27,39150
2020/10/20,13:18:00,216.28,216.29,216.11,216.12,42142
2020/10/20,13:19:00,216.11,216.13,216.07,216.12,35236
2020/10/20,13:20:00,216.12,216.28,216.12,216.20,30043
2020/10/20,13:21:00,216.19,216.19,216.03,216.10,35009
2020/10/20,13:22:00,216.10,216.26,216.10,216.20,32238
2020/10/20,13:23:00,216.20,216.29,216.20,216.29,36203
2020/10/20,13:24:00,216.29,216.38,216.25,216.38,37929
2020/10/20,13:25:00,216.38,216.41,216.31,216.36,56211
2020/10/20,13:26:00,216.36,216.41,216.32,216.38,48959
2020/10/20,13:27:00,216.38,216.49,216.38,216.45,38214
2020/10/20,13:28:00,216.45,216.59,216.45,216.58,49846
2020/10/20,13:29:00,216.58,216.63,216.40,216.41,47983
2020/10/20,13:30:00,216.41,216.59,216.36,216.45,32601
2020/10/20,13:31:00,216.45,216.62,216.45,216.53,18737
2020/10/20,13:32:00,216.52,216.72,216.51,216.72,28186
2020/10/20,13:33:00,216.72,216.75,216.63,216.63,34208
2020/10/20,13:34:00,216.63,216.65,216.47,216.54,24844
2020/10/20,13:35:00,216.52,216.66,216.50,216.59,18144
2020/10/20,13:36:00,216.59,216.67,216.53,216.66,25692
2020/10/20,13:37:00,216.66,216.86,216.65,216.78,80148
2020/10/20,13:38:00,216.78,216.80,216.67,216.73,32193
2020/10/20,13:39:00,216.73,216.82,216.65,216.68,40057
2020/10/20,13:40:00,216.68,216.76,216.66,216.73,20778
2020/10/20,13:41:00,216.73,216.77,216.60,216.65,35855
2020/10/20,13:42:00,216.65,216.75,216.58,216.75,31565
2020/10/20,13:43:00,216.77,216.77,216.55,216.55,33761
2020/10/20,13:44:00,216.52,216.57,216.49,216.51,28033
2020/10/20,13:45:00,216.51,216.56,216.41,216.44,22870
2020/10/20,13:46:00,216.44,216.49,216.36,216.41,58692
2020/10/20,13:47:00,216.41,216.58,216.39,216.53,25705
2020/10/20,13:48:00,216.53,216.57,216.47,216.51,16133
2020/10/20,13:49:00,216.51,216.76,216.49,216.76,50746
2020/10/20,13:50:00,216.76,216.82,216.73,216.73,30385
2020/10/20,13:51:00,216.73,216.73,216.53,216.58,21611
2020/10/20,13:52:00,216.58,216.66,216.51,216.51,18461
2020/10/20,13:53:00,216.51,216.60,216.50,216.50,21062
2020/10/20,13:54:00,216.50,216.53,216.41,216.45,21518
2020/10/20,13:55:00,216.45,216.50,216.37,216.37,23754
2020/10/20,13:56:00,216.37,216.49,216.35,216.39,22928
2020/10/20,13:57:00,216.39,216.41,216.07,216.07,51346
2020/10/20,13:58:00,216.07,216.13,215.01,215.90,96293
2020/10/20,13:59:00,215.90,216.02,215.70,215.98,62030
2020/10/20,14:00:00,215.98,216.13,215.98,216.09,51591
2020/10/20,14:01:00,216.09,216.18,216.03,216.16,44219
2020/10/20,14:02:00,216.16,216.25,216.13,216.21,64587
2020/10/20,14:03:00,216.22,216.24,216.17,216.19,27984
2020/10/20,14:04:00,216.19,216.21,216.12,216.13,22409
2020/10/20,14:05:00,216.13,216.18,216.03,216.07,25426
2020/10/20,14:06:00,216.07,216.19,215.91,216.02,39290
2020/10/20,14:07:00,216.04,216.05,215.63,215.94,43694
2020/10/20,14:08:00,215.95,216.10,215.93,216.05,27107
2020/10/20,14:09:00,216.05,216.21,216.03,216.19,26692
2020/10/20,14:10:00,216.19,216.37,216.17,216.29,31701
2020/10/20,14:11:00,216.29,216.39,216.27,216.38,35668
2020/10/20,14:12:00,216.38,216.85,216.37,216.85,74164
2020/10/20,14:13:00,216.85,216.85,216.62,216.70,36578
2020/10/20,14:14:00,216.70,216.75,216.65,216.72,29284
2020/10/20,14:15:00,216.72,216.94,216.70,216.92,43997
2020/10/20,14:16:00,216.92,217.07,216.85,217.06,76379
2020/10/20,14:17:00,217.05,217.09,216.82,216.93,52898
2020/10/20,14:18:00,216.93,216.99,216.81,216.94,26111
2020/10/20,14:19:00,216.93,216.98,216.85,216.92,26283
2020/10/20,14:20:00,216.91,216.94,216.75,216.87,34792
2020/10/20,14:21:00,216.87,216.93,216.38,216.54,57157
2020/10/20,14:22:00,216.54,216.67,216.54,216.59,24009
2020/10/20,14:23:00,216.59,216.62,216.41,216.50,20915
2020/10/20,14:24:00,216.47,216.56,216.39,216.56,31590
2020/10/20,14:25:00,216.56,216.63,216.47,216.50,15870
2020/10/20,14:26:00,216.50,216.70,216.48,216.65,39487
2020/10/20,14:27:00,216.65,216.71,216.53,216.67,29869
2020/10/20,14:28:00,216.69,216.77,216.55,216.68,28382
2020/10/20,14:29:00,216.68,216.72,216.55,216.58,20484
2020/10/20,14:30:00,216.58,216.58,216.27,216.29,42995
2020/10/20,14:31:00,216.29,216.55,216.29,216.45,32128
2020/10/20,14:32:00,216.45,216.53,216.42,216.47,21150
2020/10/20,14:33:00,216.45,216.49,216.33,216.38,22308
2020/10/20,14:34:00,216.38,216.55,216.38,216.55,32723
2020/10/20,14:35:00,216.56,216.63,216.49,216.52,27954
2020/10/20,14:36:00,216.52,216.56,216.14,216.31,44224
2020/10/20,14:37:00,216.31,216.34,216.21,216.28,20592
2020/10/20,14:38:00,216.28,216.49,216.28,216.43,25464
2020/10/20,14:39:00,216.43,216.49,216.38,216.38,25579
2020/10/20,14:40:00,216.38,216.47,216.29,216.43,30944
2020/10/20,14:41:00,216.41,216.77,216.35,216.74,48424
2020/10/20,14:42:00,216.74,216.74,216.57,216.62,26675
2020/10/20,14:43:00,216.61,216.61,216.36,216.55,47979
2020/10/20,14:44:00,216.55,216.69,216.52,216.61,35081
2020/10/20,14:45:00,216.62,216.66,216.53,216.59,13533
2020/10/20,14:46:00,216.59,216.62,216.43,216.44,32354
2020/10/20,14:47:00,216.44,216.53,216.35,216.38,18738
2020/10/20,14:48:00,216.37,216.41,216.07,216.13,31975
2020/10/20,14:49:00,216.13,216.27,215.97,216.25,36890
2020/10/20,14:50:00,216.25,216.27,216.10,216.23,23534
2020/10/20,14:51:00,216.23,216.23,215.89,215.94,47314
2020/10/20,14:52:00,215.94,216.09,215.90,216.06,24465
2020/10/20,14:53:00,216.06,216.19,215.99,216.03,26201
2020/10/20,14:54:00,216.03,216.06,216.00,216.03,19901
2020/10/20,14:55:00,216.04,216.09,215.97,215.98,21464
2020/10/20,14:56:00,215.98,216.12,215.93,216.12,27317
2020/10/20,14:57:00,216.12,216.25,216.04,216.20,35055
2020/10/20,14:58:00,216.20,216.22,216.11,216.21,19225
2020/10/20,14:59:00,216.21,216.22,216.04,216.08,20142
2020/10/20,15:00:00,216.07,216.21,216.06,216.15,36982
2020/10/20,15:01:00,216.17,216.32,216.12,216.29,41038
2020/10/20,15:02:00,216.27,216.47,216.20,216.43,51557
2020/10/20,15:03:00,216.43,216.55,216.37,216.53,25613
2020/10/20,15:04:00,216.53,216.65,216.47,216.62,31797
2020/10/20,15:05:00,216.62,216.65,216.52,216.61,36680
2020/10/20,15:06:00,216.61,216.65,216.33,216.35,29793
2020/10/20,15:07:00,216.32,216.36,215.45,215.52,101842
2020/10/20,15:08:00,215.52,215.78,215.49,215.75,47942
2020/10/20,15:09:00,215.72,215.74,215.61,215.66,27605
2020/10/20,15:10:00,215.66,215.68,215.10,215.24,89679
2020/10/20,15:11:00,215.23,215.27,214.44,214.87,144995
2020/10/20,15:12:00,214.87,215.11,214.63,214.82,98432
2020/10/20,15:13:00,214.78,214.93,214.61,214.89,47194
2020/10/20,15:14:00,214.89,214.91,214.65,214.65,55749
2020/10/20,15:15:00,214.65,214.85,214.63,214.80,39473
2020/10/20,15:16:00,214.80,214.82,214.25,214.73,101962
2020/10/20,15:17:00,214.73,214.92,214.73,214.85,43514
2020/10/20,15:18:00,214.85,214.86,214.15,214.62,130676
2020/10/20,15:19:00,214.62,214.81,214.58,214.80,27232
2020/10/20,15:20:00,214.80,215.11,214.75,214.98,62651
2020/10/20,15:21:00,214.98,215.03,214.81,214.83,46412
2020/10/20,15:22:00,214.83,214.91,214.68,214.78,34229
2020/10/20,15:23:00,214.77,214.89,214.68,214.72,29277
2020/10/20,15:24:00,214.72,215.08,214.72,215.01,36121
2020/10/20,15:25:00,215.01,215.28,215.01,215.14,57584
2020/10/20,15:26:00,215.13,215.13,214.93,214.95,48371
2020/10/20,15:27:00,214.97,215.15,214.82,215.09,37458
2020/10/20,15:28:00,215.09,215.11,214.99,215.04,18020
2020/10/20,15:29:00,215.03,215.11,214.95,215.11,45184
2020/10/20,15:30:00,215.11,215.29,214.99,215.16,39615
2020/10/20,15:31:00,215.17,215.20,214.92,215.13,35083
2020/10/20,15:32:00,215.13,215.20,214.94,215.19,35272
2020/10/20,15:33:00,215.17,215.17,214.94,214.95,50968
2020/10/20,15:34:00,214.94,215.00,214.70,214.86,66719
2020/10/20,15:35:00,214.86,215.08,214.86,214.99,29144
2020/10/20,15:36:00,214.99,215.01,214.50,214.62,66710
2020/10/20,15:37:00,214.62,214.79,214.52,214.63,49132
2020/10/20,15:38:00,214.65,214.81,214.57,214.79,37657
2020/10/20,15:39:00,214.79,214.86,214.72,214.79,37328
2020/10/20,15:40:00,214.79,215.01,214.69,214.93,45086
2020/10/20,15:41:00,214.93,215.64,214.93,215.47,131749
2020/10/20,15:42:00,215.47,215.55,215.41,215.44,36390
2020/10/20,15:43:00,215.44,215.60,215.38,215.53,29531
2020/10/20,15:44:00,215.53,215.80,215.53,215.62,89740
2020/10/20,15:45:00,215.62,215.81,215.58,215.62,34769
2020/10/20,15:46:00,215.62,215.64,215.20,215.43,89274
2020/10/20,15:47:00,215.43,215.64,215.41,215.53,48835
2020/10/20,15:48:00,215.52,215.52,215.25,215.38,62959
2020/10/20,15:49:00,215.38,215.42,215.06,215.17,62919
2020/10/20,15:50:00,215.18,215.26,215.00,215.03,38775
2020/10/20,15:51:00,215.02,215.07,214.72,214.75,153524
2020/10/20,15:52:00,214.73,214.99,214.70,214.82,50079
2020/10/20,15:53:00,214.82,214.82,214.58,214.72,75788
2020/10/20,15:54:00,214.72,215.09,214.61,215.09,63648
2020/10/20,15:55:00,215.09,215.44,215.06,215.06,126857
2020/10/20,15:56:00,215.05,215.26,214.76,214.84,132344
2020/10/20,15:57:00,214.78,214.94,214.67,214.90,118704
2020/10/20,15:58:00,214.89,215.06,214.79,214.95,104806
2020/10/20,15:59:00,214.87,215.00,214.73,214.85,120587
2020/10/20,16:00:00,214.90,215.07,214.47,214.65,386734
2020/10/21,09:31:00,213.12,214.13,213.12,213.77,190793
2020/10/21,09:32:00,213.77,214.18,213.67,214.06,156307
2020/10/21,09:33:00,214.06,214.17,213.89,214.07,76514
2020/10/21,09:34:00,214.07,214.41,214.00,214.26,80597
2020/10/21,09:35:00,214.26,214.36,213.92,213.95,120135
2020/10/21,09:36:00,213.95,214.59,213.95,214.59,94746
2020/10/21,09:37:00,214.57,214.82,214.45,214.48,90661
2020/10/21,09:38:00,214.48,214.64,214.26,214.38,76886
2020/10/21,09:39:00,214.37,214.79,214.37,214.62,75404
2020/10/21,09:40:00,214.62,214.83,214.47,214.79,53625
2020/10/21,09:41:00,214.80,215.00,214.79,214.95,80321
2020/10/21,09:42:00,214.98,214.98,214.68,214.71,82895
2020/10/21,09:43:00,214.71,215.00,214.66,214.95,56273
2020/10/21,09:44:00,214.95,215.34,214.95,215.28,92290
2020/10/21,09:45:00,215.28,215.44,215.10,215.42,79895
2020/10/21,09:46:00,215.42,215.54,215.11,215.20,88313
2020/10/21,09:47:00,215.22,215.35,215.14,215.25,63505
2020/10/21,09:48:00,215.25,215.25,214.98,215.06,93112
2020/10/21,09:49:00,215.06,215.63,215.05,215.63,105720
2020/10/21,09:50:00,215.63,215.81,215.52,215.72,96379
2020/10/21,09:51:00,215.72,215.99,215.62,215.82,93978
2020/10/21,09:52:00,215.82,216.10,215.80,216.06,185891
2020/10/21,09:53:00,216.07,216.29,216.06,216.22,114328
2020/10/21,09:54:00,216.22,216.23,215.96,216.01,84844
2020/10/21,09:55:00,216.01,216.13,215.95,215.96,84461
2020/10/21,09:56:00,215.96,215.99,215.63,215.75,110097
2020/10/21,09:57:00,215.74,215.79,215.41,215.62,116902
2020/10/21,09:58:00,215.61,215.89,215.60,215.74,72248
2020/10/21,09:59:00,215.74,216.06,215.74,215.97,58717
2020/10/21,10:00:00,215.97,216.21,215.93,216.18,78021
2020/10/21,10:01:00,216.18,216.37,216.07,216.13,106320
2020/10/21,10:02:00,216.13,216.24,215.84,215.85,70294
2020/10/21,10:03:00,215.85,216.14,215.84,215.97,39605
2020/10/21,10:04:00,215.97,216.09,215.95,215.96,60967
2020/10/21,10:05:00,215.96,216.05,215.84,215.88,64799
2020/10/21,10:06:00,215.88,216.07,215.86,216.07,58257
2020/10/21,10:07:00,216.06,216.13,215.93,216.00,35070
2020/10/21,10:08:00,216.00,216.07,215.72,215.75,51832
2020/10/21,10:09:00,215.75,215.83,215.57,215.76,56974
2020/10/21,10:10:00,215.76,215.90,215.74,215.90,39780
2020/10/21,10:11:00,215.90,216.09,215.88,216.01,30640
2020/10/21,10:12:00,216.01,216.11,215.93,216.03,27367
2020/10/21,10:13:00,216.03,216.12,215.95,216.00,37425
2020/10/21,10:14:00,216.00,216.17,216.00,216.07,28392
2020/10/21,10:15:00,216.07,216.34,216.07,216.26,68201
2020/10/21,10:16:00,216.26,216.46,216.07,216.19,58082
2020/10/21,10:17:00,216.18,216.25,216.04,216.16,31084
2020/10/21,10:18:00,216.17,216.30,216.12,216.14,26636
2020/10/21,10:19:00,216.14,216.28,216.06,216.06,48641
2020/10/21,10:20:00,216.06,216.18,216.01,216.10,36095
2020/10/21,10:21:00,216.10,216.32,216.10,216.17,28159
2020/10/21,10:22:00,216.17,216.24,216.00,216.02,36326
2020/10/21,10:23:00,216.02,216.07,215.76,215.91,53627
2020/10/21,10:24:00,215.91,216.06,215.91,215.93,28180
2020/10/21,10:25:00,215.94,216.00,215.71,215.78,31092
2020/10/21,10:26:00,215.77,215.82,215.63,215.64,67751
2020/10/21,10:27:00,215.64,215.83,215.63,215.77,34801
2020/10/21,10:28:00,215.77,215.86,215.69,215.71,39915
2020/10/21,10:29:00,215.71,215.74,215.61,215.68,44615
2020/10/21,10:30:00,215.68,215.85,215.68,215.80,31506
2020/10/21,10:31:00,215.80,215.93,215.65,215.69,50974
2020/10/21,10:32:00,215.69,215.74,215.46,215.57,45924
2020/10/21,10:33:00,215.57,215.64,215.51,215.56,38132
2020/10/21,10:34:00,215.56,215.64,215.38,215.51,50038
2020/10/21,10:35:00,215.51,215.62,215.50,215.56,45483
2020/10/21,10:36:00,215.56,215.66,215.50,215.53,40640
2020/10/21,10:37:00,215.53,215.53,215.29,215.39,50972
2020/10/21,10:38:00,215.39,215.39,215.16,215.20,39460
2020/10/21,10:39:00,215.21,215.35,215.21,215.30,23660
2020/10/21,10:40:00,215.32,215.37,215.14,215.36,26097
2020/10/21,10:41:00,215.36,215.48,215.25,215.43,32594
2020/10/21,10:42:00,215.43,215.50,215.39,215.40,31517
2020/10/21,10:43:00,215.40,215.46,215.23,215.44,34619
2020/10/21,10:44:00,215.44,215.46,215.29,215.44,19851
2020/10/21,10:45:00,215.44,215.60,215.42,215.48,34464
2020/10/21,10:46:00,215.48,215.55,215.39,215.43,33731
2020/10/21,10:47:00,215.41,215.55,215.41,215.52,22490
2020/10/21,10:48:00,215.52,215.53,215.16,215.21,43855
2020/10/21,10:49:00,215.21,215.24,214.92,215.04,72508
2020/10/21,10:50:00,215.04,215.08,214.93,214.94,26474
2020/10/21,10:51:00,214.94,215.05,214.92,214.98,34596
2020/10/21,10:52:00,214.98,215.16,214.91,215.11,29802
2020/10/21,10:53:00,215.11,215.19,215.04,215.18,25724
2020/10/21,10:54:00,215.18,215.18,214.95,215.06,38049
2020/10/21,10:55:00,215.06,215.29,215.06,215.29,46004
2020/10/21,10:56:00,215.29,215.37,215.21,215.35,37487
2020/10/21,10:57:00,215.33,215.43,215.30,215.38,30084
2020/10/21,10:58:00,215.38,215.42,215.22,215.22,44508
2020/10/21,10:59:00,215.21,215.44,215.19,215.42,49788
2020/10/21,11:00:00,215.42,215.43,214.98,215.21,63417
2020/10/21,11:01:00,215.21,215.26,215.00,215.20,58379
2020/10/21,11:02:00,215.20,215.42,215.13,215.40,36590
2020/10/21,11:03:00,215.40,215.49,215.23,215.23,39375
2020/10/21,11:04:00,215.24,215.37,215.08,215.09,44025
2020/10/21,11:05:00,215.08,215.17,214.98,215.05,32550
2020/10/21,11:06:00,215.05,215.13,215.00,215.04,31141
2020/10/21,11:07:00,215.04,215.14,214.96,215.12,43325
2020/10/21,11:08:00,215.12,215.16,215.00,215.05,28657
2020/10/21,11:09:00,215.05,215.27,215.03,215.20,27281
2020/10/21,11:10:00,215.20,215.22,214.83,214.89,56882
2020/10/21,11:11:00,214.90,214.90,214.63,214.68,56515
2020/10/21,11:12:00,214.68,214.68,214.53,214.59,61955
2020/10/21,11:13:00,214.59,214.63,214.38,214.59,63213
2020/10/21,11:14:00,214.60,214.62,214.30,214.46,54328
2020/10/21,11:15:00,214.43,214.60,214.39,214.49,33289
2020/10/21,11:16:00,214.49,214.49,214.25,214.26,46918
2020/10/21,11:17:00,214.26,214.27,213.96,214.04,72256
2020/10/21,11:18:00,214.04,214.09,213.92,213.99,32634
2020/10/21,11:19:00,213.99,214.13,213.89,214.11,34721
2020/10/21,11:20:00,214.11,214.17,213.86,214.08,115649
2020/10/21,11:21:00,214.08,214.17,213.94,214.16,40580
2020/10/21,11:22:00,214.16,214.20,213.84,213.84,45705
2020/10/21,11:23:00,213.84,214.00,213.69,213.92,59472
2020/10/21,11:24:00,213.92,214.08,213.92,214.05,29182
2020/10/21,11:25:00,214.05,214.05,213.85,213.91,36561
2020/10/21,11:26:00,213.91,213.96,213.73,213.94,37413
2020/10/21,11:27:00,213.94,214.36,213.81,214.28,86068
2020/10/21,11:28:00,214.28,214.30,214.19,214.25,30415
2020/10/21,11:29:00,214.25,214.52,214.18,214.45,44376
2020/10/21,11:30:00,214.45,214.54,214.42,214.48,31957
2020/10/21,11:31:00,214.48,214.59,214.40,214.59,43128
2020/10/21,11:32:00,214.59,214.68,214.53,214.65,41652
2020/10/21,11:33:00,214.65,214.71,214.49,214.49,52597
2020/10/21,11:34:00,214.49,214.70,214.47,214.70,33022
2020/10/21,11:35:00,214.70,214.79,214.67,214.67,32337
2020/10/21,11:36:00,214.67,214.84,214.64,214.81,33264
2020/10/21,11:37:00,214.81,214.92,214.76,214.85,43249
2020/10/21,11:38:00,214.85,214.92,214.82,214.88,26625
2020/10/21,11:39:00,214.88,214.93,214.84,214.88,25476
2020/10/21,11:40:00,214.88,215.04,214.88,214.98,39509
2020/10/21,11:41:00,214.98,215.03,214.97,214.99,23329
2020/10/21,11:42:00,214.99,215.00,214.91,214.94,41340
2020/10/21,11:43:00,214.94,215.08,214.86,214.86,37962
2020/10/21,11:44:00,214.90,215.17,214.88,215.16,45427
2020/10/21,11:45:00,215.17,215.17,215.03,215.07,24987
2020/10/21,11:46:00,215.07,215.10,214.95,215.02,39977
2020/10/21,11:47:00,215.02,215.14,214.99,215.13,36229
2020/10/21,11:48:00,215.13,215.15,215.04,215.07,25617
2020/10/21,11:49:00,215.07,215.14,214.98,215.14,51858
2020/10/21,11:50:00,215.14,215.24,215.10,215.18,44496
2020/10/21,11:51:00,215.18,215.26,215.11,215.25,17302
2020/10/21,11:52:00,215.25,215.26,215.11,215.11,17171
2020/10/21,11:53:00,215.13,215.17,214.97,215.02,22286
2020/10/21,11:54:00,215.02,215.06,214.98,214.99,43153
2020/10/21,11:55:00,214.99,215.12,214.99,215.07,27390
2020/10/21,11:56:00,215.07,215.09,214.89,215.01,29154
2020/10/21,11:57:00,215.01,215.07,214.96,214.96,18329
2020/10/21,11:58:00,214.96,214.97,214.69,214.71,55384
2020/10/21,11:59:00,214.71,214.73,214.00,214.16,143047
2020/10/21,12:00:00,214.16,214.31,214.12,214.20,30117
2020/10/21,12:01:00,214.20,214.27,214.01,214.12,71003
2020/10/21,12:02:00,214.13,214.18,213.85,213.96,147862
2020/10/21,12:03:00,213.96,214.11,213.91,214.06,36269
2020/10/21,12:04:00,214.06,214.26,214.04,214.24,31738
2020/10/21,12:05:00,214.24,214.36,214.23,214.27,37075
2020/10/21,12:06:00,214.26,214.26,214.08,214.22,32868
2020/10/21,12:07:00,214.22,214.22,214.10,214.19,31375
2020/10/21,12:08:00,214.20,214.52,214.20,214.47,27576
2020/10/21,12:09:00,214.47,214.54,214.39,214.47,23186
2020/10/21,12:10:00,214.47,214.54,214.41,214.44,16512
2020/10/21,12:11:00,214.44,214.44,214.04,214.11,69540
2020/10/21,12:12:00,214.11,214.14,213.79,214.00,77853
2020/10/21,12:13:00,214.00,214.03,213.88,213.98,24996
2020/10/21,12:14:00,213.98,214.15,213.98,214.09,21989
2020/10/21,12:15:00,214.09,214.40,214.09,214.28,28177
2020/10/21,12:16:00,214.28,214.34,214.03,214.10,21691
2020/10/21,12:17:00,214.10,214.18,214.08,214.15,14466
2020/10/21,12:18:00,214.15,214.40,214.15,214.27,20805
2020/10/21,12:19:00,214.27,214.28,214.20,214.27,12684
2020/10/21,12:20:00,214.25,214.29,214.06,214.07,22424
2020/10/21,12:21:00,214.06,215.11,214.00,215.04,96981
2020/10/21,12:22:00,215.01,215.53,214.87,215.44,134998
2020/10/21,12:23:00,215.44,215.72,215.38,215.39,97814
2020/10/21,12:24:00,215.39,215.51,215.27,215.30,41951
2020/10/21,12:25:00,215.30,215.48,215.26,215.30,33151
2020/10/21,12:26:00,215.30,215.43,215.21,215.23,47438
2020/10/21,12:27:00,215.23,215.36,214.92,214.92,39999
2020/10/21,12:28:00,214.94,215.01,214.54,214.81,92362
2020/10/21,12:29:00,214.81,214.91,214.62,214.69,36667
2020/10/21,12:30:00,214.69,214.87,214.63,214.82,25669
2020/10/21,12:31:00,214.81,214.94,214.67,214.68,22772
2020/10/21,12:32:00,214.67,214.85,214.60,214.65,22161
2020/10/21,12:33:00,214.66,214.72,214.38,214.42,31755
2020/10/21,12:34:00,214.42,214.47,213.89,214.13,108606
2020/10/21,12:35:00,214.13,214.17,214.00,214.07,40653
2020/10/21,12:36:00,214.07,214.14,213.85,214.11,47783
2020/10/21,12:37:00,214.11,214.11,213.92,214.08,19098
2020/10/21,12:38:00,214.08,214.16,213.92,214.12,31635
2020/10/21,12:39:00,214.11,214.25,214.04,214.23,33149
2020/10/21,12:40:00,214.23,214.26,214.12,214.20,22887
2020/10/21,12:41:00,214.20,214.26,214.13,214.20,23882
2020/10/21,12:42:00,214.20,214.30,214.10,214.27,30732
2020/10/21,12:43:00,214.27,214.36,213.96,214.00,39680
2020/10/21,12:44:00,214.00,214.12,213.89,214.07,31830
2020/10/21,12:45:00,214.07,214.18,213.83,214.16,37112
2020/10/21,12:46:00,214.14,214.25,214.04,214.13,30444
2020/10/21,12:47:00,214.11,214.25,214.11,214.23,18079
2020/10/21,12:48:00,214.23,214.28,214.17,214.21,22195
2020/10/21,12:49:00,214.21,214.21,213.81,213.83,39286
2020/10/21,12:50:00,213.83,213.92,213.71,213.86,48100
2020/10/21,12:51:00,213.86,213.95,213.77,213.93,17466
2020/10/21,12:52:00,213.93,214.16,213.91,214.16,26913
2020/10/21,12:53:00,214.16,214.17,214.09,214.15,16345
2020/10/21,12:54:00,214.15,214.22,214.08,214.15,15812
2020/10/21,12:55:00,214.15,214.15,213.93,214.04,19129
2020/10/21,12:56:00,214.04,214.19,213.94,213.98,27298
2020/10/21,12:57:00,213.98,214.18,213.92,214.18,22136
2020/10/21,12:58:00,214.18,214.40,214.13,214.20,32568
2020/10/21,12:59:00,214.20,214.25,214.02,214.20,16850
2020/10/21,13:00:00,214.18,214.22,214.04,214.16,22385
2020/10/21,13:01:00,214.11,214.15,213.93,214.09,34275
2020/10/21,13:02:00,214.09,214.27,213.99,213.99,52525
2020/10/21,13:03:00,213.99,214.12,213.99,214.10,13671
2020/10/21,13:04:00,214.12,214.23,214.05,214.21,36387
2020/10/21,13:05:00,214.21,214.59,214.21,214.52,54486
2020/10/21,13:06:00,214.52,214.59,214.34,214.57,35516
2020/10/21,13:07:00,214.57,214.58,214.37,214.52,32933
2020/10/21,13:08:00,214.52,214.70,214.49,214.60,42733
2020/10/21,13:09:00,214.60,214.68,214.49,214.59,36588
2020/10/21,13:10:00,214.59,214.62,214.50,214.60,20490
2020/10/21,13:11:00,214.60,214.66,214.41,214.66,24772
2020/10/21,13:12:00,214.66,214.78,214.66,214.70,32614
2020/10/21,13:13:00,214.71,214.87,214.71,214.79,38526
2020/10/21,13:14:00,214.79,214.92,214.79,214.83,28415
2020/10/21,13:15:00,214.83,214.83,214.73,214.79,28690
2020/10/21,13:16:00,214.82,214.98,214.80,214.92,42914
2020/10/21,13:17:00,214.92,214.98,214.88,214.90,20542
2020/10/21,13:18:00,214.90,215.01,214.90,214.94,23287
2020/10/21,13:19:00,214.94,214.99,214.88,214.94,21963
2020/10/21,13:20:00,214.94,214.96,214.91,214.95,13548
2020/10/21,13:21:00,214.93,214.99,214.86,214.88,20844
2020/10/21,13:22:00,214.87,214.96,214.83,214.86,19104
2020/10/21,13:23:00,214.88,215.06,214.87,215.04,19951
2020/10/21,13:24:00,215.04,215.13,214.95,215.10,26497
2020/10/21,13:25:00,215.10,215.21,215.07,215.17,25371
2020/10/21,13:26:00,215.17,215.21,215.11,215.12,15825
2020/10/21,13:27:00,215.12,215.17,215.04,215.13,16956
2020/10/21,13:28:00,215.13,215.13,214.99,215.08,23107
2020/10/21,13:29:00,215.08,215.14,215.04,215.11,14809
2020/10/21,13:30:00,215.11,215.13,215.04,215.09,23422
2020/10/21,13:31:00,215.09,215.37,215.06,215.36,41987
2020/10/21,13:32:00,215.36,215.38,215.18,215.18,33178
2020/10/21,13:33:00,215.18,215.22,215.13,215.16,18013
2020/10/21,13:34:00,215.18,215.32,215.17,215.30,25724
2020/10/21,13:35:00,215.31,215.34,215.22,215.29,21027
2020/10/21,13:36:00,215.32,215.33,215.23,215.30,28840
2020/10/21,13:37:00,215.30,215.34,215.24,215.27,9925
2020/10/21,13:38:00,215.28,215.28,215.17,215.23,19938
2020/10/21,13:39:00,215.23,215.27,214.92,214.93,43041
2020/10/21,13:40:00,214.94,214.96,214.75,214.80,55249
2020/10/21,13:41:00,214.80,215.08,214.80,215.06,32287
2020/10/21,13:42:00,215.06,215.16,215.04,215.11,22806
2020/10/21,13:43:00,215.11,215.14,214.91,214.95,25916
2020/10/21,13:44:00,214.95,215.07,214.91,215.07,31653
2020/10/21,13:45:00,215.07,215.18,215.03,215.18,12760
2020/10/21,13:46:00,215.18,215.26,215.13,215.26,20947
2020/10/21,13:47:00,215.26,215.33,215.21,215.28,25573
2020/10/21,13:48:00,215.28,215.44,215.24,215.37,37485
2020/10/21,13:49:00,215.37,215.46,215.32,215.37,34070
2020/10/21,13:50:00,215.37,215.59,215.31,215.58,47970
2020/10/21,13:51:00,215.58,215.94,215.58,215.90,71524
2020/10/21,13:52:00,215.90,215.90,215.70,215.72,35342
2020/10/21,13:53:00,215.72,215.75,215.61,215.63,32683
2020/10/21,13:54:00,215.61,215.67,215.58,215.64,20140
2020/10/21,13:55:00,215.64,215.71,215.56,215.61,27045
2020/10/21,13:56:00,215.59,215.65,215.39,215.50,39569
2020/10/21,13:57:00,215.51,215.56,215.46,215.54,32076
2020/10/21,13:58:00,215.54,215.59,215.40,215.42,23033
2020/10/21,13:59:00,215.42,215.45,215.29,215.42,35745
2020/10/21,14:00:00,215.42,215.48,215.31,215.48,27465
2020/10/21,14:01:00,215.48,215.77,215.24,215.72,68301
2020/10/21,14:02:00,215.73,215.90,215.64,215.68,56290
2020/10/21,14:03:00,215.68,215.83,215.64,215.78,28514
2020/10/21,14:04:00,215.78,215.83,215.74,215.78,23064
2020/10/21,14:05:00,215.78,215.81,215.65,215.69,30079
2020/10/21,14:06:00,215.69,215.74,215.57,215.74,32123
2020/10/21,14:07:00,215.73,215.84,215.66,215.77,38481
2020/10/21,14:08:00,215.77,215.87,215.63,215.85,24277
2020/10/21,14:09:00,215.85,215.90,215.73,215.78,35879
2020/10/21,14:10:00,215.78,215.97,215.71,215.91,42841
2020/10/21,14:11:00,215.91,215.93,215.80,215.86,29253
2020/10/21,14:12:00,215.87,216.09,215.86,216.00,68290
2020/10/21,14:13:00,216.00,216.07,215.93,215.98,24768
2020/10/21,14:14:00,215.98,216.11,215.98,216.04,30186
2020/10/21,14:15:00,216.02,216.02,215.85,216.02,39384
2020/10/21,14:16:00,216.02,216.15,216.00,216.04,44806
2020/10/21,14:17:00,216.04,216.19,216.03,216.05,55745
2020/10/21,14:18:00,216.05,216.05,215.93,215.93,36149
2020/10/21,14:19:00,215.93,215.99,215.85,215.90,28803
2020/10/21,14:20:00,215.90,215.94,215.84,215.90,22804
2020/10/21,14:21:00,215.92,215.96,215.84,215.84,17382
2020/10/21,14:22:00,215.84,215.84,215.64,215.79,50390
2020/10/21,14:23:00,215.80,215.82,215.71,215.75,19098
2020/10/21,14:24:00,215.74,215.80,215.73,215.78,26474
2020/10/21,14:25:00,215.78,215.89,215.76,215.87,19513
2020/10/21,14:26:00,215.87,216.02,215.84,215.97,40272
2020/10/21,14:27:00,215.99,216.21,215.96,216.18,53392
2020/10/21,14:28:00,216.18,216.47,216.16,216.43,69740
2020/10/21,14:29:00,216.43,216.46,216.32,216.42,52856
2020/10/21,14:30:00,216.42,216.45,216.30,216.32,28052
2020/10/21,14:31:00,216.32,216.38,216.13,216.18,31898
2020/10/21,14:32:00,216.18,216.32,216.12,216.29,31765
2020/10/21,14:33:00,216.29,216.42,216.26,216.42,26040
2020/10/21,14:34:00,216.42,216.53,216.38,216.50,60313
2020/10/21,14:35:00,216.50,216.51,216.36,216.43,40395
2020/10/21,14:36:00,216.43,216.55,216.38,216.51,54368
2020/10/21,14:37:00,216.51,216.58,216.31,216.33,40185
2020/10/21,14:38:00,216.33,216.42,216.27,216.35,29001
2020/10/21,14:39:00,216.35,216.36,216.25,216.28,17785
2020/10/21,14:40:00,216.28,216.34,216.20,216.27,20667
2020/10/21,14:41:00,216.29,216.46,216.27,216.37,28364
2020/10/21,14:42:00,216.37,216.47,216.32,216.41,21938
2020/10/21,14:43:00,216.41,216.62,216.36,216.58,33099
2020/10/21,14:44:00,216.58,216.58,216.51,216.53,23099
2020/10/21,14:45:00,216.53,216.56,216.44,216.50,22068
2020/10/21,14:46:00,216.50,216.60,216.49,216.52,42810
2020/10/21,14:47:00,216.52,216.53,216.39,216.52,46056
2020/10/21,14:48:00,216.51,216.53,216.38,216.44,35443
2020/10/21,14:49:00,216.44,216.56,216.44,216.54,49426
2020/10/21,14:50:00,216.54,216.60,216.51,216.58,58670
2020/10/21,14:51:00,216.55,216.60,216.43,216.44,58214
2020/10/21,14:52:00,216.44,216.49,216.35,216.48,50286
2020/10/21,14:53:00,216.47,216.68,216.43,216.68,51385
2020/10/21,14:54:00,216.66,216.69,216.58,216.69,25530
2020/10/21,14:55:00,216.69,216.74,216.56,216.60,32136
2020/10/21,14:56:00,216.60,216.60,216.49,216.60,36954
2020/10/21,14:57:00,216.60,216.87,216.57,216.87,44211
2020/10/21,14:58:00,216.86,216.90,216.78,216.89,30329
2020/10/21,14:59:00,216.89,216.92,216.80,216.83,32295
2020/10/21,15:00:00,216.83,216.89,216.82,216.87,20258
2020/10/21,15:01:00,216.88,216.92,216.82,216.88,26217
2020/10/21,15:02:00,216.88,216.88,216.74,216.83,24967
2020/10/21,15:03:00,216.83,216.85,216.78,216.81,21840
2020/10/21,15:04:00,216.81,216.85,216.55,216.56,48670
2020/10/21,15:05:00,216.56,216.57,216.28,216.37,84818
2020/10/21,15:06:00,216.37,216.49,216.35,216.47,43361
2020/10/21,15:07:00,216.48,216.50,216.23,216.28,48021
2020/10/21,15:08:00,216.28,216.35,216.04,216.23,69583
2020/10/21,15:09:00,216.23,216.31,216.14,216.15,27744
2020/10/21,15:10:00,216.15,216.33,216.13,216.31,21062
2020/10/21,15:11:00,216.31,216.32,216.16,216.20,33557
2020/10/21,15:12:00,216.20,216.31,216.15,216.31,18738
2020/10/21,15:13:00,216.31,216.46,216.31,216.39,46772
2020/10/21,15:14:00,216.38,216.41,216.31,216.33,26832
2020/10/21,15:15:00,216.33,216.37,216.20,216.31,35230
2020/10/21,15:16:00,216.31,216.44,216.23,216.27,40251
2020/10/21,15:17:00,216.27,216.38,216.27,216.30,24977
2020/10/21,15:18:00,216.30,216.30,216.01,216.11,54839
2020/10/21,15:19:00,216.11,216.14,216.04,216.12,22792
2020/10/21,15:20:00,216.12,216.25,216.07,216.25,36506
2020/10/21,15:21:00,216.26,216.44,216.19,216.38,52980
2020/10/21,15:22:00,216.38,216.46,216.36,216.44,33409
2020/10/21,15:23:00,216.45,216.58,216.40,216.56,39275
2020/10/21,15:24:00,216.57,216.59,216.50,216.54,30667
2020/10/21,15:25:00,216.53,216.56,216.43,216.53,44925
2020/10/21,15:26:00,216.53,216.80,216.53,216.79,76573
2020/10/21,15:27:00,216.79,216.80,216.69,216.74,52809
2020/10/21,15:28:00,216.74,216.77,216.64,216.64,41847
2020/10/21,15:29:00,216.65,216.68,216.31,216.34,53607
2020/10/21,15:30:00,216.34,216.56,216.34,216.54,52204
2020/10/21,15:31:00,216.54,216.69,216.44,216.64,73367
2020/10/21,15:32:00,216.64,216.74,216.60,216.70,33081
2020/10/21,15:33:00,216.70,216.77,216.65,216.70,29030
2020/10/21,15:34:00,216.70,216.77,216.68,216.68,29430
2020/10/21,15:35:00,216.68,216.68,216.08,216.25,97512
2020/10/21,15:36:00,216.25,216.46,216.22,216.43,46453
2020/10/21,15:37:00,216.43,216.43,216.15,216.17,49584
2020/10/21,15:38:00,216.17,216.24,216.01,216.04,36334
2020/10/21,15:39:00,216.04,216.25,216.04,216.17,45483
2020/10/21,15:40:00,216.17,216.24,216.09,216.20,38009
2020/10/21,15:41:00,216.20,216.26,216.04,216.10,82662
2020/10/21,15:42:00,216.10,216.17,215.95,216.03,64991
2020/10/21,15:43:00,216.03,216.05,215.82,215.89,51326
2020/10/21,15:44:00,215.89,215.95,215.74,215.84,51039
2020/10/21,15:45:00,215.84,215.86,215.70,215.70,47144
2020/10/21,15:46:00,215.70,215.70,215.51,215.55,56110
2020/10/21,15:47:00,215.55,215.58,215.09,215.27,120393
2020/10/21,15:48:00,215.27,215.37,215.16,215.23,65506
2020/10/21,15:49:00,215.23,215.33,215.10,215.18,73216
2020/10/21,15:50:00,215.20,215.29,215.11,215.28,77040
2020/10/21,15:51:00,215.28,215.59,215.17,215.55,104630
2020/10/21,15:52:00,215.55,215.63,215.34,215.58,74076
2020/10/21,15:53:00,215.58,215.69,215.53,215.67,75636
2020/10/21,15:54:00,215.67,215.72,215.61,215.70,67487
2020/10/21,15:55:00,215.70,215.77,215.27,215.39,189033
2020/10/21,15:56:00,215.37,215.70,215.37,215.53,188425
2020/10/21,15:57:00,215.46,215.46,215.24,215.27,112323
2020/10/21,15:58:00,215.23,215.33,215.09,215.10,117207
2020/10/21,15:59:00,215.07,215.09,214.91,214.94,187545
2020/10/21,16:00:00,214.97,215.10,214.76,214.80,388202
2020/10/22,09:31:00,213.93,215.15,213.92,215.07,445844
2020/10/22,09:32:00,215.07,215.48,214.97,215.45,82399
2020/10/22,09:33:00,215.48,215.91,215.45,215.79,123858
2020/10/22,09:34:00,215.79,216.06,215.58,215.64,142920
2020/10/22,09:35:00,215.63,215.67,215.32,215.35,58932
2020/10/22,09:36:00,215.35,215.47,215.06,215.38,92379
2020/10/22,09:37:00,215.39,215.78,215.35,215.65,123539
2020/10/22,09:38:00,215.65,215.89,215.63,215.74,78322
2020/10/22,09:39:00,215.72,215.85,215.43,215.52,74883
2020/10/22,09:40:00,215.50,215.54,215.03,215.14,118221
2020/10/22,09:41:00,215.15,215.34,214.99,214.99,75582
2020/10/22,09:42:00,214.97,215.17,214.97,215.11,70988
2020/10/22,09:43:00,215.11,215.15,214.88,215.08,81406
2020/10/22,09:44:00,215.08,215.18,214.87,215.17,61404
2020/10/22,09:45:00,215.17,215.32,215.03,215.32,48701
2020/10/22,09:46:00,215.32,215.36,214.86,214.86,53134
2020/10/22,09:47:00,214.86,214.95,214.70,214.78,68504
2020/10/22,09:48:00,214.78,214.93,214.70,214.86,39164
2020/10/22,09:49:00,214.86,215.00,214.67,214.74,48929
2020/10/22,09:50:00,214.69,214.74,214.41,214.44,84291
2020/10/22,09:51:00,214.44,214.50,214.07,214.27,105775
2020/10/22,09:52:00,214.28,214.55,214.28,214.50,72051
2020/10/22,09:53:00,214.50,214.65,214.50,214.58,64047
2020/10/22,09:54:00,214.58,214.65,214.43,214.63,71228
2020/10/22,09:55:00,214.63,214.71,214.50,214.53,63697
2020/10/22,09:56:00,214.53,214.53,214.28,214.39,65196
2020/10/22,09:57:00,214.39,214.47,214.08,214.11,80999
2020/10/22,09:58:00,214.11,214.16,213.98,214.04,109939
2020/10/22,09:59:00,214.04,214.20,214.02,214.09,68485
2020/10/22,10:00:00,214.06,214.30,213.90,214.26,74501
2020/10/22,10:01:00,214.26,214.35,213.87,213.90,73653
2020/10/22,10:02:00,213.90,214.03,213.75,213.94,86534
2020/10/22,10:03:00,213.94,213.98,213.86,213.90,31410
2020/10/22,10:04:00,213.90,213.94,213.74,213.80,44369
2020/10/22,10:05:00,213.80,213.86,213.71,213.78,34173
2020/10/22,10:06:00,213.77,213.85,213.67,213.84,58244
2020/10/22,10:07:00,213.84,213.88,213.73,213.85,47050
2020/10/22,10:08:00,213.85,213.91,213.66,213.76,52306
2020/10/22,10:09:00,213.76,213.78,213.57,213.73,50196
2020/10/22,10:10:00,213.73,213.73,213.61,213.66,42902
2020/10/22,10:11:00,213.66,213.88,213.66,213.80,64522
2020/10/22,10:12:00,213.80,213.98,213.80,213.93,52345
2020/10/22,10:13:00,213.93,214.03,213.72,213.91,68498
2020/10/22,10:14:00,213.91,213.98,213.80,213.95,42400
2020/10/22,10:15:00,213.95,214.20,213.95,214.09,60738
2020/10/22,10:16:00,214.08,214.08,213.81,213.84,38962
2020/10/22,10:17:00,213.84,213.93,213.64,213.81,46551
2020/10/22,10:18:00,213.81,213.83,213.68,213.75,31931
2020/10/22,10:19:00,213.75,213.93,213.72,213.81,29009
2020/10/22,10:20:00,213.81,213.89,213.65,213.65,42286
2020/10/22,10:21:00,213.65,213.65,213.47,213.50,110446
2020/10/22,10:22:00,213.50,213.53,213.41,213.47,60106
2020/10/22,10:23:00,213.47,213.59,213.35,213.50,72448
2020/10/22,10:24:00,213.50,213.58,213.28,213.34,46542
2020/10/22,10:25:00,213.37,213.38,213.08,213.14,65978
2020/10/22,10:26:00,213.14,213.19,212.66,212.98,194418
2020/10/22,10:27:00,212.98,213.05,212.83,212.97,53652
2020/10/22,10:28:00,212.97,213.20,212.97,213.17,43003
2020/10/22,10:29:00,213.17,213.29,213.07,213.22,70781
2020/10/22,10:30:00,213.22,213.22,213.08,213.12,37928
2020/10/22,10:31:00,213.12,213.28,212.86,212.94,52148
2020/10/22,10:32:00,212.94,212.95,212.43,212.63,87959
2020/10/22,10:33:00,212.63,212.63,212.34,212.43,52272
2020/10/22,10:34:00,212.43,212.45,212.06,212.29,96778
2020/10/22,10:35:00,212.29,212.44,212.27,212.35,85931
2020/10/22,10:36:00,212.35,212.57,212.33,212.53,49010
2020/10/22,10:37:00,212.52,212.53,212.36,212.49,45307
2020/10/22,10:38:00,212.49,212.76,212.47,212.66,48145
2020/10/22,10:39:00,212.66,212.72,212.55,212.67,38562
2020/10/22,10:40:00,212.67,212.70,212.46,212.49,41177
2020/10/22,10:41:00,212.49,212.49,212.17,212.33,46372
2020/10/22,10:42:00,212.33,212.48,212.25,212.33,46370
2020/10/22,10:43:00,212.33,212.40,212.21,212.34,42202
2020/10/22,10:44:00,212.34,212.34,212.08,212.24,46515
2020/10/22,10:45:00,212.24,212.25,211.78,211.90,176854
2020/10/22,10:46:00,211.90,212.27,211.90,212.11,92326
2020/10/22,10:47:00,212.11,212.41,211.93,212.41,65483
2020/10/22,10:48:00,212.41,212.45,212.28,212.39,38634
2020/10/22,10:49:00,212.39,212.39,212.07,212.26,44831
2020/10/22,10:50:00,212.26,212.26,212.05,212.21,48080
2020/10/22,10:51:00,212.21,212.33,211.70,212.16,97709
2020/10/22,10:52:00,212.16,212.99,212.09,212.88,99977
2020/10/22,10:53:00,212.86,213.12,212.46,212.51,136628
2020/10/22,10:54:00,212.51,212.71,212.36,212.47,41066
2020/10/22,10:55:00,212.47,212.69,212.42,212.56,26555
2020/10/22,10:56:00,212.56,212.85,212.42,212.67,62485
2020/10/22,10:57:00,212.67,212.79,212.55,212.75,41712
2020/10/22,10:58:00,212.75,212.86,212.62,212.70,77707
2020/10/22,10:59:00,212.70,212.93,212.70,212.86,50483
2020/10/22,11:00:00,212.86,213.00,212.76,212.83,64857
2020/10/22,11:01:00,212.83,213.14,212.68,213.12,58606
2020/10/22,11:02:00,213.12,213.16,213.03,213.09,31775
2020/10/22,11:03:00,213.09,213.13,212.96,213.06,37293
2020/10/22,11:04:00,213.05,213.09,212.94,213.02,30078
2020/10/22,11:05:00,213.00,213.03,212.91,212.99,23818
2020/10/22,11:06:00,212.99,213.00,212.80,212.87,40480
2020/10/22,11:07:00,212.87,212.93,212.49,212.52,62366
2020/10/22,11:08:00,212.52,212.52,212.27,212.42,72360
2020/10/22,11:09:00,212.42,212.53,212.39,212.50,37886
2020/10/22,11:10:00,212.50,212.58,212.29,212.34,67885
2020/10/22,11:11:00,212.34,212.66,212.33,212.62,46560
2020/10/22,11:12:00,212.62,212.85,212.59,212.83,38752
2020/10/22,11:13:00,212.82,212.99,212.79,212.88,39094
2020/10/22,11:14:00,212.90,213.34,212.90,213.32,71658
2020/10/22,11:15:00,213.32,213.76,213.16,213.73,101372
2020/10/22,11:16:00,213.73,213.75,213.57,213.61,61604
2020/10/22,11:17:00,213.58,213.59,213.40,213.52,45379
2020/10/22,11:18:00,213.50,213.59,213.38,213.58,34068
2020/10/22,11:19:00,213.58,213.67,213.36,213.39,49014
2020/10/22,11:20:00,213.39,213.48,213.32,213.44,30960
2020/10/22,11:21:00,213.44,213.57,213.33,213.48,45928
2020/10/22,11:22:00,213.48,213.70,213.48,213.69,35356
2020/10/22,11:23:00,213.69,213.69,213.51,213.53,19483
2020/10/22,11:24:00,213.53,213.65,213.51,213.63,30550
2020/10/22,11:25:00,213.63,213.70,213.54,213.55,33994
2020/10/22,11:26:00,213.55,213.56,213.29,213.34,41170
2020/10/22,11:27:00,213.34,213.52,213.28,213.31,34128
2020/10/22,11:28:00,213.31,213.49,213.25,213.49,25686
2020/10/22,11:29:00,213.49,213.58,213.32,213.38,44632
2020/10/22,11:30:00,213.38,213.53,213.37,213.52,19620
2020/10/22,11:31:00,213.52,213.65,213.47,213.57,22822
2020/10/22,11:32:00,213.59,213.69,213.42,213.52,24587
2020/10/22,11:33:00,213.52,213.61,213.44,213.58,18201
2020/10/22,11:34:00,213.60,213.63,213.51,213.55,17552
2020/10/22,11:35:00,213.55,213.57,213.21,213.22,55143
2020/10/22,11:36:00,213.24,213.40,213.08,213.40,53776
2020/10/22,11:37:00,213.40,213.53,213.39,213.47,28056
2020/10/22,11:38:00,213.48,213.53,213.32,213.38,29312
2020/10/22,11:39:00,213.38,213.40,213.11,213.27,52553
2020/10/22,11:40:00,213.27,213.37,213.26,213.37,16613
2020/10/22,11:41:00,213.37,213.51,213.16,213.22,37495
2020/10/22,11:42:00,213.22,213.29,213.19,213.29,20159
2020/10/22,11:43:00,213.29,213.48,213.23,213.46,34410
2020/10/22,11:44:00,213.46,213.55,213.38,213.42,19387
2020/10/22,11:45:00,213.42,213.51,213.29,213.36,18141
2020/10/22,11:46:00,213.36,213.45,213.26,213.30,17722
2020/10/22,11:47:00,213.30,213.47,213.20,213.42,19673
2020/10/22,11:48:00,213.42,213.52,213.33,213.52,37524
2020/10/22,11:49:00,213.49,213.58,213.45,213.53,20536
2020/10/22,11:50:00,213.53,213.55,213.38,213.52,18238
2020/10/22,11:51:00,213.52,213.75,213.46,213.75,37021
2020/10/22,11:52:00,213.73,213.85,213.60,213.82,47954
2020/10/22,11:53:00,213.82,213.85,213.62,213.70,29665
2020/10/22,11:54:00,213.70,213.70,213.57,213.62,16318
2020/10/22,11:55:00,213.62,213.62,213.28,213.28,28397
2020/10/22,11:56:00,213.28,213.38,213.10,213.13,55995
2020/10/22,11:57:00,213.14,213.27,213.01,213.26,37361
2020/10/22,11:58:00,213.25,213.41,213.22,213.32,42858
2020/10/22,11:59:00,213.32,213.32,213.15,213.21,19822
2020/10/22,12:00:00,213.21,213.21,213.04,213.12,19616
2020/10/22,12:01:00,213.12,213.21,212.92,212.92,49065
2020/10/22,12:02:00,212.92,212.93,212.79,212.89,40435
2020/10/22,12:03:00,212.91,212.98,212.88,212.89,18233
2020/10/22,12:04:00,212.91,212.99,212.86,212.90,49865
2020/10/22,12:05:00,212.90,212.92,212.64,212.79,76447
2020/10/22,12:06:00,212.79,212.91,212.66,212.66,22904
2020/10/22,12:07:00,212.66,212.77,212.64,212.71,36108
2020/10/22,12:08:00,212.71,212.90,212.67,212.83,30829
2020/10/22,12:09:00,212.83,212.97,212.83,212.85,21274
2020/10/22,12:10:00,212.85,213.08,212.77,213.05,27052
2020/10/22,12:11:00,213.05,213.08,212.91,212.94,16818
2020/10/22,12:12:00,212.94,212.94,212.83,212.87,26144
2020/10/22,12:13:00,212.89,212.97,212.81,212.91,25927
2020/10/22,12:14:00,212.91,212.93,212.67,212.72,32973
2020/10/22,12:15:00,212.72,212.79,212.66,212.68,26754
2020/10/22,12:16:00,212.68,213.21,212.68,213.17,66968
2020/10/22,12:17:00,213.17,213.19,213.06,213.08,51835
2020/10/22,12:18:00,213.08,213.12,212.97,213.10,23888
2020/10/22,12:19:00,213.10,213.23,213.07,213.08,24608
2020/10/22,12:20:00,213.08,213.16,213.01,213.01,20185
2020/10/22,12:21:00,213.02,213.03,212.86,212.89,36029
2020/10/22,12:22:00,212.89,212.97,212.80,212.96,30615
2020/10/22,12:23:00,212.96,212.98,212.89,212.89,12706
2020/10/22,12:24:00,212.90,212.96,212.88,212.92,15609
2020/10/22,12:25:00,212.91,212.92,212.54,212.64,66127
2020/10/22,12:26:00,212.64,212.70,212.56,212.68,36304
2020/10/22,12:27:00,212.68,212.80,212.68,212.72,15679
2020/10/22,12:28:00,212.72,212.81,212.63,212.74,19551
2020/10/22,12:29:00,212.74,212.93,212.70,212.76,15285
2020/10/22,12:30:00,212.76,212.95,212.75,212.91,14811
2020/10/22,12:31:00,212.91,212.93,212.76,212.82,15323
2020/10/22,12:32:00,212.82,212.82,212.65,212.72,17982
2020/10/22,12:33:00,212.72,212.72,212.50,212.61,31819
2020/10/22,12:34:00,212.61,212.67,212.57,212.67,16095
2020/10/22,12:35:00,212.67,212.67,212.51,212.56,24550
2020/10/22,12:36:00,212.56,212.67,212.45,212.53,45804
2020/10/22,12:37:00,212.53,212.53,212.28,212.29,38105
2020/10/22,12:38:00,212.29,212.39,212.28,212.32,25099
2020/10/22,12:39:00,212.32,212.36,212.25,212.36,25995
2020/10/22,12:40:00,212.36,212.42,212.27,212.42,28115
2020/10/22,12:41:00,212.42,212.55,212.34,212.47,35231
2020/10/22,12:42:00,212.47,212.50,212.29,212.34,28119
2020/10/22,12:43:00,212.34,212.39,212.19,212.25,64743
2020/10/22,12:44:00,212.25,212.40,212.16,212.38,31486
2020/10/22,12:45:00,212.38,212.77,212.38,212.71,44127
2020/10/22,12:46:00,212.71,212.94,212.63,212.80,40999
2020/10/22,12:47:00,212.79,212.82,212.74,212.75,11833
2020/10/22,12:48:00,212.75,212.84,212.64,212.77,18983
2020/10/22,12:49:00,212.76,212.89,212.73,212.84,23653
2020/10/22,12:50:00,212.84,213.13,212.84,213.11,47474
2020/10/22,12:51:00,213.11,213.14,213.04,213.14,30681
2020/10/22,12:52:00,213.14,213.34,213.14,213.27,39050
2020/10/22,12:53:00,213.27,213.31,213.16,213.25,40262
2020/10/22,12:54:00,213.23,213.25,213.18,213.24,22281
2020/10/22,12:55:00,213.24,213.38,213.15,213.38,59694
2020/10/22,12:56:00,213.38,213.50,213.37,213.48,45147
2020/10/22,12:57:00,213.48,213.69,213.47,213.62,36712
2020/10/22,12:58:00,213.62,213.74,213.60,213.69,33073
2020/10/22,12:59:00,213.69,213.81,213.66,213.76,35933
2020/10/22,13:00:00,213.76,213.81,213.72,213.72,41005
2020/10/22,13:01:00,213.72,213.76,213.62,213.74,30879
2020/10/22,13:02:00,213.74,213.80,213.69,213.78,34351
2020/10/22,13:03:00,213.78,213.83,213.72,213.73,41021
2020/10/22,13:04:00,213.73,213.77,213.66,213.71,29588
2020/10/22,13:05:00,213.71,213.75,213.68,213.71,25983
2020/10/22,13:06:00,213.72,213.82,213.53,213.56,63256
2020/10/22,13:07:00,213.56,213.65,213.52,213.54,16118
2020/10/22,13:08:00,213.54,213.59,213.51,213.51,35685
2020/10/22,13:09:00,213.51,213.71,213.51,213.66,23493
2020/10/22,13:10:00,213.66,214.01,213.62,213.98,144009
2020/10/22,13:11:00,213.98,214.20,213.93,214.07,73064
2020/10/22,13:12:00,214.07,214.08,213.90,213.92,49315
2020/10/22,13:13:00,213.92,214.13,213.90,214.11,64284
2020/10/22,13:14:00,214.08,214.08,213.94,214.02,35162
2020/10/22,13:15:00,214.01,214.50,213.95,214.37,91339
2020/10/22,13:16:00,214.37,214.47,214.18,214.18,34162
2020/10/22,13:17:00,214.18,214.37,214.15,214.30,38941
2020/10/22,13:18:00,214.30,214.35,214.27,214.30,51874
2020/10/22,13:19:00,214.31,214.34,214.02,214.15,60957
2020/10/22,13:20:00,214.15,214.21,214.15,214.21,16641
2020/10/22,13:21:00,214.20,214.23,214.13,214.17,12289
2020/10/22,13:22:00,214.17,214.17,214.06,214.15,17857
2020/10/22,13:23:00,214.14,214.34,214.13,214.32,42517
2020/10/22,13:24:00,214.32,214.34,214.27,214.27,15478
2020/10/22,13:25:00,214.27,214.31,214.18,214.25,16529
2020/10/22,13:26:00,214.26,214.37,214.12,214.19,50193
2020/10/22,13:27:00,214.21,214.32,214.20,214.24,23454
2020/10/22,13:28:00,214.24,214.35,214.20,214.33,14341
2020/10/22,13:29:00,214.33,214.40,214.31,214.35,21652
2020/10/22,13:30:00,214.35,214.46,214.32,214.46,27394
2020/10/22,13:31:00,214.45,214.58,214.36,214.39,37063
2020/10/22,13:32:00,214.38,214.45,214.34,214.42,14842
2020/10/22,13:33:00,214.42,214.50,214.29,214.32,15196
2020/10/22,13:34:00,214.32,214.34,214.18,214.27,17960
2020/10/22,13:35:00,214.27,214.45,214.27,214.40,13753
2020/10/22,13:36:00,214.40,214.40,214.21,214.30,24586
2020/10/22,13:37:00,214.30,214.35,214.28,214.31,14549
2020/10/22,13:38:00,214.33,214.37,214.27,214.31,14554
2020/10/22,13:39:00,214.31,214.43,214.30,214.35,21835
2020/10/22,13:40:00,214.35,214.39,214.31,214.38,9189
2020/10/22,13:41:00,214.38,214.44,214.21,214.34,29219
2020/10/22,13:42:00,214.34,214.48,214.34,214.47,26734
2020/10/22,13:43:00,214.47,214.49,214.40,214.43,14978
2020/10/22,13:44:00,214.43,214.76,214.36,214.75,48320
2020/10/22,13:45:00,214.75,214.82,214.59,214.64,51813
2020/10/22,13:46:00,214.64,214.72,214.39,214.39,21230
2020/10/22,13:47:00,214.40,214.53,214.37,214.48,47394
2020/10/22,13:48:00,214.48,214.50,214.39,214.44,40596
2020/10/22,13:49:00,214.44,214.49,214.38,214.47,16424
2020/10/22,13:50:00,214.47,214.50,214.41,214.50,22835
2020/10/22,13:51:00,214.50,214.57,214.45,214.53,32331
2020/10/22,13:52:00,214.53,214.63,214.44,214.50,38641
2020/10/22,13:53:00,214.50,214.80,214.50,214.73,43732
2020/10/22,13:54:00,214.73,215.15,214.66,215.02,118723
2020/10/22,13:55:00,215.02,215.09,214.85,214.86,42001
2020/10/22,13:56:00,214.86,214.95,214.69,214.69,42544
2020/10/22,13:57:00,214.69,214.86,214.69,214.82,15478
2020/10/22,13:58:00,214.82,214.86,214.77,214.81,18772
2020/10/22,13:59:00,214.81,214.93,214.76,214.91,29913
2020/10/22,14:00:00,214.91,214.92,214.85,214.92,17979
2020/10/22,14:01:00,214.92,215.04,214.87,214.92,43894
2020/10/22,14:02:00,214.92,215.01,214.83,214.99,45808
2020/10/22,14:03:00,214.98,214.99,214.82,214.82,51469
2020/10/22,14:04:00,214.82,214.89,214.74,214.89,30105
2020/10/22,14:05:00,214.89,214.94,214.79,214.89,25368
2020/10/22,14:06:00,214.89,215.00,214.72,214.72,24628
2020/10/22,14:07:00,214.72,214.89,214.72,214.89,34983
2020/10/22,14:08:00,214.89,214.94,214.79,214.90,15033
2020/10/22,14:09:00,214.90,214.94,214.78,214.85,21988
2020/10/22,14:10:00,214.85,214.91,214.81,214.91,24344
2020/10/22,14:11:00,214.91,214.99,214.77,214.81,58338
2020/10/22,14:12:00,214.81,214.97,214.76,214.87,28173
2020/10/22,14:13:00,214.88,214.96,214.87,214.90,19356
2020/10/22,14:14:00,214.91,214.98,214.83,214.86,22126
2020/10/22,14:15:00,214.86,214.98,214.86,214.98,29958
2020/10/22,14:16:00,214.98,215.12,214.93,215.11,31750
2020/10/22,14:17:00,215.11,215.36,215.08,215.23,110827
2020/10/22,14:18:00,215.23,215.27,215.15,215.19,22339
2020/10/22,14:19:00,215.19,215.22,215.11,215.14,20205
2020/10/22,14:20:00,215.14,215.18,215.05,215.11,19011
2020/10/22,14:21:00,215.11,215.16,214.97,215.02,18919
2020/10/22,14:22:00,215.02,215.07,214.95,214.98,18440
2020/10/22,14:23:00,214.98,215.06,214.90,214.99,21450
2020/10/22,14:24:00,214.99,215.02,214.98,215.00,12492
2020/10/22,14:25:00,215.00,215.18,215.00,215.16,37563
2020/10/22,14:26:00,215.16,215.16,214.96,215.01,16502
2020/10/22,14:27:00,215.01,215.01,214.91,214.91,21603
2020/10/22,14:28:00,214.91,214.97,214.85,214.93,25281
2020/10/22,14:29:00,214.93,214.94,214.80,214.86,18237
2020/10/22,14:30:00,214.86,214.88,214.77,214.79,33178
2020/10/22,14:31:00,214.79,214.80,214.60,214.73,40993
2020/10/22,14:32:00,214.71,214.86,214.70,214.84,22309
2020/10/22,14:33:00,214.85,214.90,214.83,214.86,21685
2020/10/22,14:34:00,214.86,214.88,214.81,214.85,20619
2020/10/22,14:35:00,214.85,214.94,214.82,214.90,34562
2020/10/22,14:36:00,214.92,215.04,214.90,215.03,57029
2020/10/22,14:37:00,215.03,215.03,214.83,214.84,26166
2020/10/22,14:38:00,214.84,214.95,214.82,214.91,19518
2020/10/22,14:39:00,214.91,214.91,214.79,214.87,1021880
2020/10/22,14:40:00,214.87,214.99,214.85,214.97,18722
2020/10/22,14:41:00,214.97,215.02,214.94,214.97,22368
2020/10/22,14:42:00,214.97,215.01,214.92,214.94,14002
2020/10/22,14:43:00,214.94,215.12,214.93,215.09,191890
2020/10/22,14:44:00,215.09,215.09,214.93,215.00,27598
2020/10/22,14:45:00,215.00,215.00,214.83,214.86,18004
2020/10/22,14:46:00,214.86,214.93,214.85,214.86,20165
2020/10/22,14:47:00,214.86,214.91,214.85,214.87,10320
2020/10/22,14:48:00,214.87,214.90,214.80,214.81,17217
2020/10/22,14:49:00,214.81,214.97,214.81,214.95,17299
2020/10/22,14:50:00,214.95,214.96,214.84,214.85,14997
2020/10/22,14:51:00,214.86,215.00,214.73,214.81,30912
2020/10/22,14:52:00,214.81,215.07,214.81,215.00,25714
2020/10/22,14:53:00,215.00,215.17,215.00,215.13,45327
2020/10/22,14:54:00,215.12,215.13,215.06,215.12,23234
2020/10/22,14:55:00,215.12,215.15,215.07,215.07,11813
2020/10/22,14:56:00,215.07,215.15,215.06,215.11,21097
2020/10/22,14:57:00,215.11,215.13,215.01,215.02,19637
2020/10/22,14:58:00,215.01,215.10,214.98,215.06,20515
2020/10/22,14:59:00,215.06,215.07,215.00,215.06,22044
2020/10/22,15:00:00,215.06,215.12,215.01,215.04,18534
2020/10/22,15:01:00,215.04,215.12,214.90,214.98,35751
2020/10/22,15:02:00,214.98,214.98,214.84,214.88,29413
2020/10/22,15:03:00,214.88,214.98,214.82,214.82,20660
2020/10/22,15:04:00,214.82,214.90,214.78,214.86,19935
2020/10/22,15:05:00,214.90,214.95,214.83,214.92,25746
2020/10/22,15:06:00,214.91,214.91,214.79,214.83,24828
2020/10/22,15:07:00,214.83,214.83,214.53,214.59,41323
2020/10/22,15:08:00,214.58,214.64,214.55,214.62,32788
2020/10/22,15:09:00,214.62,214.67,214.48,214.56,47810
2020/10/22,15:10:00,214.56,214.68,214.56,214.68,17543
2020/10/22,15:11:00,214.68,214.73,214.62,214.72,21157
2020/10/22,15:12:00,214.72,214.80,214.69,214.72,27986
2020/10/22,15:13:00,214.71,214.71,214.54,214.54,21946
2020/10/22,15:14:00,214.54,214.64,214.54,214.63,15660
2020/10/22,15:15:00,214.63,214.81,214.62,214.80,24673
2020/10/22,15:16:00,214.80,214.89,214.71,214.81,30317
2020/10/22,15:17:00,214.81,214.90,214.80,214.81,32861
2020/10/22,15:18:00,214.82,214.88,214.73,214.73,28724
2020/10/22,15:19:00,214.73,214.89,214.71,214.88,23293
2020/10/22,15:20:00,214.88,214.96,214.88,214.94,27343
2020/10/22,15:21:00,214.94,215.03,214.88,215.00,30465
2020/10/22,15:22:00,215.00,215.02,214.95,214.96,40591
2020/10/22,15:23:00,214.96,215.02,214.93,214.98,18774
2020/10/22,15:24:00,214.98,215.21,214.98,215.18,47096
2020/10/22,15:25:00,215.18,215.18,215.09,215.14,16850
2020/10/22,15:26:00,215.14,215.27,215.07,215.24,47424
2020/10/22,15:27:00,215.24,215.27,215.19,215.24,30765
2020/10/22,15:28:00,215.25,215.45,215.20,215.37,54293
2020/10/22,15:29:00,215.37,215.40,215.22,215.39,42403
2020/10/22,15:30:00,215.39,215.42,215.35,215.41,30900
2020/10/22,15:31:00,215.41,215.44,215.33,215.39,37874
2020/10/22,15:32:00,215.39,215.42,215.31,215.31,34687
2020/10/22,15:33:00,215.31,215.37,215.28,215.32,27607
2020/10/22,15:34:00,215.32,215.50,215.32,215.38,56458
2020/10/22,15:35:00,215.38,215.48,215.33,215.44,38469
2020/10/22,15:36:00,215.44,215.63,215.44,215.53,127373
2020/10/22,15:37:00,215.53,215.61,215.52,215.59,41616
2020/10/22,15:38:00,215.59,215.66,215.55,215.56,24671
2020/10/22,15:39:00,215.55,215.69,215.43,215.49,52896
2020/10/22,15:40:00,215.49,215.52,215.24,215.30,49089
2020/10/22,15:41:00,215.30,215.34,215.25,215.31,44126
2020/10/22,15:42:00,215.31,215.42,215.31,215.37,45170
2020/10/22,15:43:00,215.37,215.47,215.37,215.42,31146
2020/10/22,15:44:00,215.43,215.47,215.31,215.31,25620
2020/10/22,15:45:00,215.30,215.32,215.06,215.17,57981
2020/10/22,15:46:00,215.17,215.18,215.03,215.11,35530
2020/10/22,15:47:00,215.11,215.15,215.02,215.14,39286
2020/10/22,15:48:00,215.14,215.21,215.10,215.21,39689
2020/10/22,15:49:00,215.21,215.24,215.11,215.13,31280
2020/10/22,15:50:00,215.13,215.28,215.03,215.20,66235
2020/10/22,15:51:00,215.20,215.36,215.05,215.08,80306
2020/10/22,15:52:00,215.11,215.11,214.92,215.02,62267
2020/10/22,15:53:00,215.02,215.05,214.91,214.94,58746
2020/10/22,15:54:00,214.94,214.95,214.80,214.84,97791
2020/10/22,15:55:00,214.83,215.08,214.74,215.00,154175
2020/10/22,15:56:00,214.96,215.03,214.62,214.69,117657
2020/10/22,15:57:00,214.58,214.59,214.34,214.38,92681
2020/10/22,15:58:00,214.40,214.71,214.37,214.59,152826
2020/10/22,15:59:00,214.53,214.66,214.53,214.54,104112
2020/10/22,16:00:00,214.73,215.07,214.53,214.89,325643
2020/10/23,09:31:00,215.03,215.29,214.96,215.09,124639
2020/10/23,09:32:00,215.11,215.11,214.58,214.87,97333
2020/10/23,09:33:00,214.87,214.95,214.39,214.39,120083
2020/10/23,09:34:00,214.39,214.40,214.10,214.16,108780
2020/10/23,09:35:00,214.13,214.25,214.04,214.17,60955
2020/10/23,09:36:00,214.17,214.17,213.80,213.83,124576
2020/10/23,09:37:00,213.83,213.85,213.61,213.85,79588
2020/10/23,09:38:00,213.85,213.88,213.59,213.69,72333
2020/10/23,09:39:00,213.69,213.97,213.61,213.94,66721
2020/10/23,09:40:00,213.95,213.95,213.62,213.81,82800
2020/10/23,09:41:00,213.80,213.86,213.43,213.59,106472
2020/10/23,09:42:00,213.59,213.90,213.51,213.54,95132
2020/10/23,09:43:00,213.54,213.54,213.16,213.26,93848
2020/10/23,09:44:00,213.25,213.58,213.25,213.54,88302
2020/10/23,09:45:00,213.52,213.66,213.45,213.57,55848
2020/10/23,09:46:00,213.57,213.66,213.37,213.66,63875
2020/10/23,09:47:00,213.66,213.89,213.59,213.84,58721
2020/10/23,09:48:00,213.84,213.94,213.75,213.82,66621
2020/10/23,09:49:00,213.82,213.82,213.60,213.81,65049
2020/10/23,09:50:00,213.81,214.05,213.75,213.84,110779
2020/10/23,09:51:00,213.84,213.85,213.60,213.67,63290
2020/10/23,09:52:00,213.67,214.22,213.66,214.16,98589
2020/10/23,09:53:00,214.16,214.41,214.14,214.34,62351
2020/10/23,09:54:00,214.34,214.40,214.27,214.39,50300
2020/10/23,09:55:00,214.39,214.42,214.31,214.39,51390
2020/10/23,09:56:00,214.40,214.56,214.33,214.55,105921
2020/10/23,09:57:00,214.55,214.60,214.50,214.57,48373
2020/10/23,09:58:00,214.57,214.57,214.41,214.51,61332
2020/10/23,09:59:00,214.51,214.63,214.45,214.48,79810
2020/10/23,10:00:00,214.48,214.50,214.21,214.37,50729
2020/10/23,10:01:00,214.38,214.38,213.73,213.74,72631
2020/10/23,10:02:00,213.74,213.76,213.57,213.61,42619
2020/10/23,10:03:00,213.61,213.62,213.53,213.60,45313
2020/10/23,10:04:00,213.60,213.78,213.58,213.77,45661
2020/10/23,10:05:00,213.77,213.90,213.66,213.66,52240
2020/10/23,10:06:00,213.66,214.06,213.54,213.96,48560
2020/10/23,10:07:00,213.96,214.13,213.94,214.06,32318
2020/10/23,10:08:00,214.06,214.16,213.98,214.15,36360
2020/10/23,10:09:00,214.15,214.18,214.04,214.11,44772
2020/10/23,10:10:00,214.11,214.13,213.95,214.03,26405
2020/10/23,10:11:00,214.03,214.07,213.73,213.92,38056
2020/10/23,10:12:00,213.92,214.15,213.87,214.14,24739
2020/10/23,10:13:00,214.14,214.42,214.01,214.37,58633
2020/10/23,10:14:00,214.37,214.70,214.37,214.69,67356
2020/10/23,10:15:00,214.69,214.82,214.68,214.73,44567
2020/10/23,10:16:00,214.73,214.95,214.73,214.85,67890
2020/10/23,10:17:00,214.86,214.93,214.76,214.85,42281
2020/10/23,10:18:00,214.81,215.02,214.80,214.97,50847
2020/10/23,10:19:00,214.98,215.25,214.98,215.25,56530
2020/10/23,10:20:00,215.25,215.34,215.10,215.14,49697
2020/10/23,10:21:00,215.14,215.20,215.04,215.15,38071
2020/10/23,10:22:00,215.15,215.17,214.90,214.97,54609
2020/10/23,10:23:00,214.96,215.08,214.95,214.99,36769
2020/10/23,10:24:00,214.99,214.99,214.56,214.75,46710
2020/10/23,10:25:00,214.75,214.86,214.74,214.81,43938
2020/10/23,10:26:00,214.81,215.05,214.81,215.05,30897
2020/10/23,10:27:00,215.05,215.24,215.05,215.15,53317
2020/10/23,10:28:00,215.14,215.24,215.05,215.18,40091
2020/10/23,10:29:00,215.18,215.20,215.04,215.04,23527
2020/10/23,10:30:00,215.04,215.19,214.96,215.05,27890
2020/10/23,10:31:00,215.05,215.36,214.89,215.34,56509
2020/10/23,10:32:00,215.34,215.47,215.34,215.44,61304
2020/10/23,10:33:00,215.44,215.58,215.44,215.54,61633
2020/10/23,10:34:00,215.55,215.57,215.43,215.55,36780
2020/10/23,10:35:00,215.56,215.73,215.49,215.51,61142
2020/10/23,10:36:00,215.51,215.58,215.22,215.27,47423
2020/10/23,10:37:00,215.27,215.35,215.24,215.30,21518
2020/10/23,10:38:00,215.30,215.38,215.26,215.31,26558
2020/10/23,10:39:00,215.32,215.33,214.99,215.06,58135
2020/10/23,10:40:00,215.06,215.06,214.88,215.04,41935
2020/10/23,10:41:00,215.06,215.20,215.05,215.17,26720
2020/10/23,10:42:00,215.19,215.29,215.16,215.29,24641
2020/10/23,10:43:00,215.29,215.35,215.21,215.32,29239
2020/10/23,10:44:00,215.32,215.48,215.32,215.46,25700
2020/10/23,10:45:00,215.47,215.47,214.73,214.99,94626
2020/10/23,10:46:00,214.99,215.03,214.74,214.88,36841
2020/10/23,10:47:00,214.90,215.16,214.90,215.02,41499
2020/10/23,10:48:00,215.02,215.19,215.01,215.05,23549
2020/10/23,10:49:00,215.05,215.27,214.94,215.05,38020
2020/10/23,10:50:00,215.05,215.16,214.99,215.00,33512
2020/10/23,10:51:00,215.00,215.11,214.74,214.77,55852
2020/10/23,10:52:00,214.77,214.98,214.74,214.80,28205
2020/10/23,10:53:00,214.80,214.93,214.74,214.87,43288
2020/10/23,10:54:00,214.87,214.91,214.73,214.79,22226
2020/10/23,10:55:00,214.79,214.82,214.66,214.69,23586
2020/10/23,10:56:00,214.69,214.70,214.43,214.57,57424
2020/10/23,10:57:00,214.57,214.75,214.57,214.74,22884
2020/10/23,10:58:00,214.74,214.98,214.69,214.97,31924
2020/10/23,10:59:00,214.97,215.15,214.96,215.01,31602
2020/10/23,11:00:00,215.01,215.08,215.00,215.04,19617
2020/10/23,11:01:00,215.04,215.18,214.90,215.18,26801
2020/10/23,11:02:00,215.17,215.26,215.13,215.20,21630
2020/10/23,11:03:00,215.20,215.23,214.90,215.10,26707
2020/10/23,11:04:00,215.10,215.33,215.10,215.32,53399
2020/10/23,11:05:00,215.32,215.38,215.31,215.37,33739
2020/10/23,11:06:00,215.37,215.44,215.29,215.29,36546
2020/10/23,11:07:00,215.29,215.37,215.26,215.31,34653
2020/10/23,11:08:00,215.31,215.38,215.26,215.36,23248
2020/10/23,11:09:00,215.36,215.43,215.33,215.35,34320
2020/10/23,11:10:00,215.37,215.44,215.34,215.39,29743
2020/10/23,11:11:00,215.39,215.54,215.08,215.36,76284
2020/10/23,11:12:00,215.38,215.49,215.37,215.43,37230
2020/10/23,11:13:00,215.45,215.54,215.37,215.40,33498
2020/10/23,11:14:00,215.41,215.59,215.41,215.46,27104
2020/10/23,11:15:00,215.45,215.49,215.32,215.37,23006
2020/10/23,11:16:00,215.37,215.37,215.21,215.23,30906
2020/10/23,11:17:00,215.23,215.27,214.83,214.88,57563
2020/10/23,11:18:00,214.89,214.97,214.82,214.92,40404
2020/10/23,11:19:00,214.93,214.96,214.86,214.86,29528
2020/10/23,11:20:00,214.87,214.95,214.82,214.88,28881
2020/10/23,11:21:00,214.88,214.99,214.67,214.73,42279
2020/10/23,11:22:00,214.73,214.74,214.41,214.46,50910
2020/10/23,11:23:00,214.46,214.48,214.16,214.36,49561
2020/10/23,11:24:00,214.36,214.46,214.27,214.41,38948
2020/10/23,11:25:00,214.41,214.41,214.19,214.24,50019
2020/10/23,11:26:00,214.24,214.37,214.20,214.32,29286
2020/10/23,11:27:00,214.32,214.39,214.16,214.35,40608
2020/10/23,11:28:00,214.35,214.43,214.27,214.37,29516
2020/10/23,11:29:00,214.37,214.49,214.36,214.45,29564
2020/10/23,11:30:00,214.45,214.51,214.32,214.49,35180
2020/10/23,11:31:00,214.49,214.49,214.29,214.32,33875
2020/10/23,11:32:00,214.32,214.44,214.28,214.38,20947
2020/10/23,11:33:00,214.38,214.55,214.37,214.43,37360
2020/10/23,11:34:00,214.41,214.53,214.32,214.34,20160
2020/10/23,11:35:00,214.34,214.34,214.16,214.32,37273
2020/10/23,11:36:00,214.32,214.35,214.07,214.20,56913
2020/10/23,11:37:00,214.20,214.36,214.20,214.26,17141
2020/10/23,11:38:00,214.29,214.31,214.13,214.17,22640
2020/10/23,11:39:00,214.18,214.20,213.99,214.06,60624
2020/10/23,11:40:00,214.06,214.08,213.80,213.94,54436
2020/10/23,11:41:00,213.94,214.17,213.80,214.17,44453
2020/10/23,11:42:00,214.18,214.50,214.18,214.49,60636
2020/10/23,11:43:00,214.49,214.70,214.49,214.66,39729
2020/10/23,11:44:00,214.66,214.66,214.46,214.53,29538
2020/10/23,11:45:00,214.52,214.52,214.36,214.42,21065
2020/10/23,11:46:00,214.42,214.56,214.35,214.47,19181
2020/10/23,11:47:00,214.45,214.45,213.98,214.15,71901
2020/10/23,11:48:00,214.15,214.24,214.00,214.06,30392
2020/10/23,11:49:00,214.06,214.15,214.06,214.12,30110
2020/10/23,11:50:00,214.12,214.22,214.05,214.15,18294
2020/10/23,11:51:00,214.15,214.25,214.15,214.18,27180
2020/10/23,11:52:00,214.18,214.23,214.13,214.13,22121
2020/10/23,11:53:00,214.13,214.17,214.04,214.16,24241
2020/10/23,11:54:00,214.16,214.40,214.16,214.32,46846
2020/10/23,11:55:00,214.33,214.37,214.25,214.33,33659
2020/10/23,11:56:00,214.34,214.59,214.30,214.57,23085
2020/10/23,11:57:00,214.56,214.64,214.50,214.56,29700
2020/10/23,11:58:00,214.56,214.70,214.56,214.70,25871
2020/10/23,11:59:00,214.70,214.78,214.66,214.76,30884
2020/10/23,12:00:00,214.76,214.85,214.71,214.85,35833
2020/10/23,12:01:00,214.85,214.85,214.66,214.78,32601
2020/10/23,12:02:00,214.77,214.83,214.61,214.61,35012
2020/10/23,12:03:00,214.61,214.72,214.56,214.69,29916
2020/10/23,12:04:00,214.69,214.95,214.64,214.94,41843
2020/10/23,12:05:00,214.94,215.07,214.90,215.00,63460
2020/10/23,12:06:00,215.01,215.07,214.90,215.01,32362
2020/10/23,12:07:00,215.01,215.09,215.01,215.02,22782
2020/10/23,12:08:00,215.02,215.03,214.93,214.94,30792
2020/10/23,12:09:00,214.94,215.12,214.93,215.12,51176
2020/10/23,12:10:00,215.13,215.15,214.95,215.08,46310
2020/10/23,12:11:00,215.08,215.18,214.93,215.12,30834
2020/10/23,12:12:00,215.12,215.20,215.04,215.05,22736
2020/10/23,12:13:00,215.05,215.11,214.99,215.05,31067
2020/10/23,12:14:00,215.05,215.09,214.87,215.05,32642
2020/10/23,12:15:00,215.05,215.15,215.01,215.03,21787
2020/10/23,12:16:00,215.03,215.19,215.01,215.14,14527
2020/10/23,12:17:00,215.14,215.33,214.25,214.38,176715
2020/10/23,12:18:00,214.81,214.97,214.62,214.92,80301
2020/10/23,12:19:00,214.92,215.17,214.70,215.14,76648
2020/10/23,12:20:00,215.14,215.15,214.92,214.94,25724
2020/10/23,12:21:00,214.94,215.02,214.54,214.69,46825
2020/10/23,12:22:00,214.69,214.75,214.47,214.52,46518
2020/10/23,12:23:00,214.55,214.64,214.39,214.58,36520
2020/10/23,12:24:00,214.60,214.69,214.56,214.56,17018
2020/10/23,12:25:00,214.56,214.58,214.48,214.50,11882
2020/10/23,12:26:00,214.50,214.60,214.45,214.60,15175
2020/10/23,12:27:00,214.60,214.75,214.60,214.72,22819
2020/10/23,12:28:00,214.72,214.76,214.62,214.76,25501
2020/10/23,12:29:00,214.76,214.89,214.75,214.82,47935
2020/10/23,12:30:00,214.83,214.89,214.76,214.87,25829
2020/10/23,12:31:00,214.87,214.91,214.71,214.77,56839
2020/10/23,12:32:00,214.77,214.83,214.74,214.83,13386
2020/10/23,12:33:00,214.82,214.88,214.77,214.82,20704
2020/10/23,12:34:00,214.83,215.11,214.81,215.10,38001
2020/10/23,12:35:00,215.10,215.10,214.91,214.94,23671
2020/10/23,12:36:00,214.94,215.11,214.89,215.06,32091
2020/10/23,12:37:00,215.06,215.09,214.95,215.09,34893
2020/10/23,12:38:00,215.07,215.13,215.00,215.12,26515
2020/10/23,12:39:00,215.12,215.23,215.09,215.09,53911
2020/10/23,12:40:00,215.09,215.20,215.08,215.17,37449
2020/10/23,12:41:00,215.17,215.22,215.09,215.17,25708
2020/10/23,12:42:00,215.17,215.26,215.12,215.20,17470
2020/10/23,12:43:00,215.20,215.20,215.12,215.13,27368
2020/10/23,12:44:00,215.15,215.15,214.89,215.03,48150
2020/10/23,12:45:00,215.04,215.22,215.04,215.20,30803
2020/10/23,12:46:00,215.20,215.24,215.15,215.16,17250
2020/10/23,12:47:00,215.14,215.21,215.12,215.16,24562
2020/10/23,12:48:00,215.16,215.17,215.00,215.08,21137
2020/10/23,12:49:00,215.08,215.08,214.92,214.99,41532
2020/10/23,12:50:00,214.99,215.16,214.98,215.15,13131
2020/10/23,12:51:00,215.14,215.16,215.03,215.14,24036
2020/10/23,12:52:00,215.14,215.27,215.13,215.23,37887
2020/10/23,12:53:00,215.24,215.28,215.17,215.28,17871
2020/10/23,12:54:00,215.28,215.28,215.09,215.10,24766
2020/10/23,12:55:00,215.10,215.10,214.91,215.04,40030
2020/10/23,12:56:00,215.04,215.16,214.96,215.02,23429
2020/10/23,12:57:00,215.02,215.02,214.91,214.98,19305
2020/10/23,12:58:00,214.96,214.96,214.61,214.69,51204
2020/10/23,12:59:00,214.69,214.88,214.67,214.86,28671
2020/10/23,13:00:00,214.87,214.87,214.72,214.78,21507
2020/10/23,13:01:00,214.78,214.91,214.77,214.88,20524
2020/10/23,13:02:00,214.94,215.05,214.90,215.03,21274
2020/10/23,13:03:00,215.05,215.19,214.97,215.19,29856
2020/10/23,13:04:00,215.20,215.30,215.15,215.25,32900
2020/10/23,13:05:00,215.25,215.29,215.20,215.26,19997
2020/10/23,13:06:00,215.26,215.34,215.24,215.29,25483
2020/10/23,13:07:00,215.29,215.29,215.18,215.24,29311
2020/10/23,13:08:00,215.24,215.34,215.24,215.34,20631
2020/10/23,13:09:00,215.34,215.34,215.26,215.29,11262
2020/10/23,13:10:00,215.29,215.30,215.21,215.30,18853
2020/10/23,13:11:00,215.30,215.40,215.30,215.36,22446
2020/10/23,13:12:00,215.36,215.37,215.15,215.24,17612
2020/10/23,13:13:00,215.24,215.29,215.21,215.23,18432
2020/10/23,13:14:00,215.23,215.29,215.18,215.21,38985
2020/10/23,13:15:00,215.21,215.21,215.11,215.18,40003
2020/10/23,13:16:00,215.18,215.44,215.18,215.35,36831
2020/10/23,13:17:00,215.34,215.37,215.01,215.13,48258
2020/10/23,13:18:00,215.13,215.17,215.06,215.15,22361
2020/10/23,13:19:00,215.15,215.26,215.11,215.23,24367
2020/10/23,13:20:00,215.23,215.34,215.21,215.27,28997
2020/10/23,13:21:00,215.27,215.33,215.16,215.32,17863
2020/10/23,13:22:00,215.32,215.43,215.32,215.41,21480
2020/10/23,13:23:00,215.41,215.42,215.34,215.36,17063
2020/10/23,13:24:00,215.36,215.51,215.34,215.44,65221
2020/10/23,13:25:00,215.44,215.54,215.43,215.46,18110
2020/10/23,13:26:00,215.46,215.54,215.44,215.51,21208
2020/10/23,13:27:00,215.51,215.53,215.39,215.44,18369
2020/10/23,13:28:00,215.44,215.50,215.32,215.34,18563
2020/10/23,13:29:00,215.34,215.41,215.33,215.36,12596
2020/10/23,13:30:00,215.36,215.47,215.36,215.40,15137
2020/10/23,13:31:00,215.40,215.47,215.32,215.35,29233
2020/10/23,13:32:00,215.35,215.48,215.35,215.41,17918
2020/10/23,13:33:00,215.41,215.47,215.37,215.38,30046
2020/10/23,13:34:00,215.38,215.41,215.34,215.34,15063
2020/10/23,13:35:00,215.34,215.36,215.18,215.32,23013
2020/10/23,13:36:00,215.32,215.36,215.26,215.32,16394
2020/10/23,13:37:00,215.32,215.32,215.21,215.28,12350
2020/10/23,13:38:00,215.29,215.31,215.12,215.16,24019
2020/10/23,13:39:00,215.16,215.28,215.16,215.23,10582
2020/10/23,13:40:00,215.23,215.29,215.21,215.22,15065
2020/10/23,13:41:00,215.21,215.30,215.12,215.12,16822
2020/10/23,13:42:00,215.12,215.21,215.12,215.20,12539
2020/10/23,13:43:00,215.20,215.25,215.18,215.24,15285
2020/10/23,13:44:00,215.24,215.24,215.09,215.11,14009
2020/10/23,13:45:00,215.12,215.13,215.02,215.02,27530
2020/10/23,13:46:00,215.02,215.04,214.93,214.98,26873
2020/10/23,13:47:00,214.98,215.00,214.88,214.98,29553
2020/10/23,13:48:00,214.98,215.01,214.96,214.97,16067
2020/10/23,13:49:00,214.96,215.01,214.90,214.92,21214
2020/10/23,13:50:00,214.92,215.07,214.90,215.04,25762
2020/10/23,13:51:00,215.04,215.18,215.04,215.17,59642
2020/10/23,13:52:00,215.17,215.23,215.09,215.09,25954
2020/10/23,13:53:00,215.09,215.16,215.09,215.16,19605
2020/10/23,13:54:00,215.16,215.24,215.12,215.18,22633
2020/10/23,13:55:00,215.18,215.18,215.08,215.09,14983
2020/10/23,13:56:00,215.09,215.13,215.07,215.12,12683
2020/10/23,13:57:00,215.11,215.21,215.11,215.12,19534
2020/10/23,13:58:00,215.15,215.15,215.01,215.03,14174
2020/10/23,13:59:00,215.03,215.06,214.94,214.98,16579
2020/10/23,14:00:00,214.98,215.00,214.94,214.98,18965
2020/10/23,14:01:00,214.98,215.06,214.93,215.03,34086
2020/10/23,14:02:00,215.03,215.10,214.98,215.01,18323
2020/10/23,14:03:00,215.01,215.16,215.01,215.16,16851
2020/10/23,14:04:00,215.16,215.26,215.14,215.25,25880
2020/10/23,14:05:00,215.25,215.33,215.18,215.29,31871
2020/10/23,14:06:00,215.29,215.58,215.29,215.34,64711
2020/10/23,14:07:00,215.34,215.38,215.24,215.33,19245
2020/10/23,14:08:00,215.33,215.38,215.32,215.34,13453
2020/10/23,14:09:00,215.34,215.35,215.26,215.27,17663
2020/10/23,14:10:00,215.27,215.31,215.25,215.31,12736
2020/10/23,14:11:00,215.31,215.33,215.14,215.16,20833
2020/10/23,14:12:00,215.16,215.19,215.12,215.14,22732
2020/10/23,14:13:00,215.14,215.24,215.12,215.21,17164
2020/10/23,14:14:00,215.21,215.28,215.19,215.22,23565
2020/10/23,14:15:00,215.22,215.26,215.21,215.25,15485
2020/10/23,14:16:00,215.25,215.25,215.19,215.24,19919
2020/10/23,14:17:00,215.24,215.29,215.19,215.28,24548
2020/10/23,14:18:00,215.28,215.39,215.26,215.37,26338
2020/10/23,14:19:00,215.37,215.60,215.35,215.48,72125
2020/10/23,14:20:00,215.48,215.52,215.44,215.47,29989
2020/10/23,14:21:00,215.48,215.48,215.33,215.36,30745
2020/10/23,14:22:00,215.40,215.41,215.31,215.34,25766
2020/10/23,14:23:00,215.35,215.38,215.31,215.32,24076
2020/10/23,14:24:00,215.32,215.46,215.31,215.40,23028
2020/10/23,14:25:00,215.40,215.43,215.38,215.40,13393
2020/10/23,14:26:00,215.40,215.45,215.38,215.43,23249
2020/10/23,14:27:00,215.42,215.50,215.39,215.44,29856
2020/10/23,14:28:00,215.44,215.51,215.42,215.51,17801
2020/10/23,14:29:00,215.51,215.54,215.44,215.44,28685
2020/10/23,14:30:00,215.44,215.58,215.42,215.57,42472
2020/10/23,14:31:00,215.57,215.58,215.51,215.56,19903
2020/10/23,14:32:00,215.56,215.56,215.51,215.52,14354
2020/10/23,14:33:00,215.52,215.60,215.48,215.48,39250
2020/10/23,14:34:00,215.48,215.54,215.46,215.47,29285
2020/10/23,14:35:00,215.47,215.50,215.42,215.44,23362
2020/10/23,14:36:00,215.44,215.44,215.30,215.34,42042
2020/10/23,14:37:00,215.34,215.36,215.21,215.27,39981
2020/10/23,14:38:00,215.26,215.38,215.25,215.38,45411
2020/10/23,14:39:00,215.38,215.43,215.36,215.42,38499
2020/10/23,14:40:00,215.42,215.50,215.40,215.48,34532
2020/10/23,14:41:00,215.48,215.52,215.48,215.50,18583
2020/10/23,14:42:00,215.50,215.60,215.41,215.53,101985
2020/10/23,14:43:00,215.53,215.56,215.43,215.43,47369
2020/10/23,14:44:00,215.43,215.51,215.40,215.47,19485
2020/10/23,14:45:00,215.47,215.51,215.42,215.44,30281
2020/10/23,14:46:00,215.45,215.49,215.41,215.48,22175
2020/10/23,14:47:00,215.49,215.51,215.46,215.46,20702
2020/10/23,14:48:00,215.46,215.54,215.46,215.54,24753
2020/10/23,14:49:00,215.54,215.58,215.47,215.50,26492
2020/10/23,14:50:00,215.50,215.58,215.48,215.57,15077
2020/10/23,14:51:00,215.57,215.64,215.50,215.63,37055
2020/10/23,14:52:00,215.63,215.63,215.52,215.56,26343
2020/10/23,14:53:00,215.56,215.59,215.52,215.56,25151
2020/10/23,14:54:00,215.56,215.57,215.51,215.54,18637
2020/10/23,14:55:00,215.54,215.54,215.41,215.46,34264
2020/10/23,14:56:00,215.46,215.50,215.38,215.45,27880
2020/10/23,14:57:00,215.43,215.53,215.43,215.52,28528
2020/10/23,14:58:00,215.52,215.56,215.50,215.53,32632
2020/10/23,14:59:00,215.53,215.55,215.47,215.51,31241
2020/10/23,15:00:00,215.51,215.51,215.36,215.47,31905
2020/10/23,15:01:00,215.46,215.56,215.45,215.49,26371
2020/10/23,15:02:00,215.49,215.62,215.48,215.51,49981
2020/10/23,15:03:00,215.51,215.51,215.43,215.45,29544
2020/10/23,15:04:00,215.45,215.47,215.39,215.44,30127
2020/10/23,15:05:00,215.44,215.58,215.43,215.50,31833
2020/10/23,15:06:00,215.50,215.54,215.46,215.54,23538
2020/10/23,15:07:00,215.54,215.57,215.50,215.54,24965
2020/10/23,15:08:00,215.54,215.54,215.46,215.48,25969
2020/10/23,15:09:00,215.48,215.56,215.45,215.56,26783
2020/10/23,15:10:00,215.54,215.62,215.53,215.56,41858
2020/10/23,15:11:00,215.56,215.61,215.52,215.52,20468
2020/10/23,15:12:00,215.52,215.56,215.51,215.53,18549
2020/10/23,15:13:00,215.53,215.62,215.51,215.60,37627
2020/10/23,15:14:00,215.60,215.86,215.60,215.83,132734
2020/10/23,15:15:00,215.82,215.86,215.80,215.85,34922
2020/10/23,15:16:00,215.85,215.86,215.71,215.77,47144
2020/10/23,15:17:00,215.77,215.78,215.72,215.77,25376
2020/10/23,15:18:00,215.77,215.81,215.76,215.79,24350
2020/10/23,15:19:00,215.79,215.90,215.73,215.88,26478
2020/10/23,15:20:00,215.90,215.91,215.84,215.87,27882
2020/10/23,15:21:00,215.87,215.93,215.77,215.83,134914
2020/10/23,15:22:00,215.83,215.84,215.72,215.74,30614
2020/10/23,15:23:00,215.74,215.83,215.74,215.81,28712
2020/10/23,15:24:00,215.81,215.89,215.81,215.88,25338
2020/10/23,15:25:00,215.88,215.93,215.81,215.82,33328
2020/10/23,15:26:00,215.83,215.85,215.78,215.82,28494
2020/10/23,15:27:00,215.83,215.88,215.81,215.84,23386
2020/10/23,15:28:00,215.84,215.89,215.82,215.86,23751
2020/10/23,15:29:00,215.86,215.90,215.85,215.87,35965
2020/10/23,15:30:00,215.86,215.90,215.82,215.88,39146
2020/10/23,15:31:00,215.87,215.91,215.77,215.81,46542
2020/10/23,15:32:00,215.81,215.84,215.64,215.69,80943
2020/10/23,15:33:00,215.69,215.71,215.65,215.68,31852
2020/10/23,15:34:00,215.68,215.72,215.65,215.66,30604
2020/10/23,15:35:00,215.66,215.73,215.66,215.70,30932
2020/10/23,15:36:00,215.70,215.73,215.65,215.72,34131
2020/10/23,15:37:00,215.72,215.80,215.71,215.79,23698
2020/10/23,15:38:00,215.79,215.79,215.70,215.73,25688
2020/10/23,15:39:00,215.73,215.80,215.71,215.80,33338
2020/10/23,15:40:00,215.80,215.90,215.79,215.85,45624
2020/10/23,15:41:00,215.85,215.95,215.85,215.92,57126
2020/10/23,15:42:00,215.91,215.95,215.86,215.93,43206
2020/10/23,15:43:00,215.93,216.00,215.88,215.93,46392
2020/10/23,15:44:00,215.93,216.11,215.92,216.06,87076
2020/10/23,15:45:00,216.06,216.26,216.05,216.13,65491
2020/10/23,15:46:00,216.13,216.20,216.04,216.11,65287
2020/10/23,15:47:00,216.11,216.20,216.09,216.12,52118
2020/10/23,15:48:00,216.14,216.18,216.10,216.12,39482
2020/10/23,15:49:00,216.11,216.12,216.04,216.07,36302
2020/10/23,15:50:00,216.07,216.08,215.91,215.96,78642
2020/10/23,15:51:00,215.96,216.18,215.95,216.14,89105
2020/10/23,15:52:00,216.14,216.18,216.05,216.06,60114
2020/10/23,15:53:00,216.06,216.15,216.00,216.03,55512
2020/10/23,15:54:00,216.03,216.06,215.92,215.94,85505
2020/10/23,15:55:00,215.94,216.25,215.93,216.20,117758
2020/10/23,15:56:00,216.19,216.20,216.06,216.19,88377
2020/10/23,15:57:00,216.20,216.20,216.10,216.20,71461
2020/10/23,15:58:00,216.19,216.25,216.18,216.22,126003
2020/10/23,15:59:00,216.19,216.19,216.13,216.18,88903
2020/10/23,16:00:00,216.11,216.23,215.98,216.23,303157
2020/10/26,09:31:00,213.85,214.30,213.65,214.21,162091
2020/10/26,09:32:00,214.21,214.36,214.16,214.23,106039
2020/10/26,09:33:00,214.20,214.54,214.08,214.46,141195
2020/10/26,09:34:00,214.46,214.77,214.46,214.56,103927
2020/10/26,09:35:00,214.56,214.71,214.23,214.31,138388
2020/10/26,09:36:00,214.31,214.62,214.31,214.50,80207
2020/10/26,09:37:00,214.50,214.59,214.43,214.52,95035
2020/10/26,09:38:00,214.55,214.96,214.52,214.88,125745
2020/10/26,09:39:00,214.88,215.05,214.87,215.01,77291
2020/10/26,09:40:00,215.01,215.20,214.75,214.85,92458
2020/10/26,09:41:00,214.85,215.20,214.85,215.00,94084
2020/10/26,09:42:00,215.00,215.15,214.77,214.78,63757
2020/10/26,09:43:00,214.78,214.85,214.52,214.58,76342
2020/10/26,09:44:00,214.58,214.64,214.38,214.57,81204
2020/10/26,09:45:00,214.57,214.90,214.56,214.81,75185
2020/10/26,09:46:00,214.81,215.05,214.67,214.72,67381
2020/10/26,09:47:00,214.72,214.72,214.47,214.53,65447
2020/10/26,09:48:00,214.49,214.59,214.32,214.40,57770
2020/10/26,09:49:00,214.41,214.62,214.38,214.56,62168
2020/10/26,09:50:00,214.56,214.71,214.50,214.62,52845
2020/10/26,09:51:00,214.62,214.76,214.52,214.64,65098
2020/10/26,09:52:00,214.64,214.94,214.61,214.82,53254
2020/10/26,09:53:00,214.82,215.21,214.77,215.18,66445
2020/10/26,09:54:00,215.18,215.23,214.93,214.94,64341
2020/10/26,09:55:00,214.94,215.28,214.89,215.27,69862
2020/10/26,09:56:00,215.27,215.34,215.14,215.22,54486
2020/10/26,09:57:00,215.22,215.61,215.20,215.60,106573
2020/10/26,09:58:00,215.60,215.85,215.55,215.80,94422
2020/10/26,09:59:00,215.80,215.92,215.62,215.62,81801
2020/10/26,10:00:00,215.62,215.71,215.52,215.59,56717
2020/10/26,10:01:00,215.59,215.88,215.42,215.57,94880
2020/10/26,10:02:00,215.57,215.86,215.54,215.85,54792
2020/10/26,10:03:00,215.85,216.17,215.68,216.15,97137
2020/10/26,10:04:00,216.15,216.27,216.08,216.25,82228
2020/10/26,10:05:00,216.24,216.34,216.11,216.17,71151
2020/10/26,10:06:00,216.17,216.30,216.05,216.07,79507
2020/10/26,10:07:00,216.07,216.10,215.72,215.81,83271
2020/10/26,10:08:00,215.81,215.96,215.61,215.87,65597
2020/10/26,10:09:00,215.87,215.97,215.75,215.88,36480
2020/10/26,10:10:00,215.88,216.14,215.86,216.02,53780
2020/10/26,10:11:00,216.02,216.23,216.00,216.13,45210
2020/10/26,10:12:00,216.13,216.25,215.91,215.94,51137
2020/10/26,10:13:00,215.96,216.02,215.85,215.96,42479
2020/10/26,10:14:00,215.94,216.10,215.71,215.86,65695
2020/10/26,10:15:00,215.86,215.97,215.82,215.85,45744
2020/10/26,10:16:00,215.85,216.10,215.82,215.92,73537
2020/10/26,10:17:00,215.91,216.01,215.72,215.88,41101
2020/10/26,10:18:00,215.88,215.94,215.76,215.85,37553
2020/10/26,10:19:00,215.85,216.09,215.85,216.08,48791
2020/10/26,10:20:00,216.08,216.22,216.02,216.08,52502
2020/10/26,10:21:00,216.08,216.30,216.05,216.14,93880
2020/10/26,10:22:00,216.14,216.17,215.70,215.74,55506
2020/10/26,10:23:00,215.74,215.78,215.47,215.63,80384
2020/10/26,10:24:00,215.63,215.70,215.54,215.65,38369
2020/10/26,10:25:00,215.65,215.70,215.49,215.64,44128
2020/10/26,10:26:00,215.64,215.77,215.49,215.59,31979
2020/10/26,10:27:00,215.59,215.59,215.05,215.25,62491
2020/10/26,10:28:00,215.24,215.24,214.92,215.15,85201
2020/10/26,10:29:00,215.15,215.17,214.89,214.96,59833
2020/10/26,10:30:00,214.96,214.96,214.70,214.83,73778
2020/10/26,10:31:00,214.83,214.83,214.41,214.41,113441
2020/10/26,10:32:00,214.41,214.55,214.22,214.38,81389
2020/10/26,10:33:00,214.39,214.44,213.86,213.89,143005
2020/10/26,10:34:00,213.89,214.18,213.81,214.16,90854
2020/10/26,10:35:00,214.15,214.18,213.86,213.88,64515
2020/10/26,10:36:00,213.88,213.88,213.63,213.68,99794
2020/10/26,10:37:00,213.68,213.83,213.51,213.74,105230
2020/10/26,10:38:00,213.77,213.93,213.74,213.93,72339
2020/10/26,10:39:00,213.93,214.08,213.80,214.00,99617
2020/10/26,10:40:00,214.00,214.10,213.93,213.99,64711
2020/10/26,10:41:00,213.99,214.13,213.73,214.10,82289
2020/10/26,10:42:00,214.10,214.10,213.92,214.03,50145
2020/10/26,10:43:00,214.03,214.09,213.91,214.06,47917
2020/10/26,10:44:00,214.06,214.06,213.87,214.04,47483
2020/10/26,10:45:00,214.04,214.19,213.98,214.15,76137
2020/10/26,10:46:00,214.15,214.26,213.90,214.07,65810
2020/10/26,10:47:00,214.10,214.18,213.93,214.01,49897
2020/10/26,10:48:00,214.03,214.22,214.00,214.10,74728
2020/10/26,10:49:00,214.10,214.14,213.68,213.74,93742
2020/10/26,10:50:00,213.74,213.77,213.41,213.70,157278
2020/10/26,10:51:00,213.70,213.71,213.29,213.38,89239
2020/10/26,10:52:00,213.38,213.74,213.38,213.68,55041
2020/10/26,10:53:00,213.68,213.70,213.32,213.38,81081
2020/10/26,10:54:00,213.38,213.44,213.24,213.29,64731
2020/10/26,10:55:00,213.29,213.35,213.21,213.26,61272
2020/10/26,10:56:00,213.25,213.38,213.14,213.17,67135
2020/10/26,10:57:00,213.17,213.22,212.80,212.95,121160
2020/10/26,10:58:00,212.95,212.99,212.82,212.87,51204
2020/10/26,10:59:00,212.86,212.99,212.82,212.88,53028
2020/10/26,11:00:00,212.88,213.11,212.88,213.00,51480
2020/10/26,11:01:00,213.00,213.01,212.76,212.89,57233
2020/10/26,11:02:00,212.90,213.02,212.66,212.88,77913
2020/10/26,11:03:00,212.88,212.89,212.42,212.43,81913
2020/10/26,11:04:00,212.43,212.49,212.18,212.34,113325
2020/10/26,11:05:00,212.34,212.50,212.27,212.38,95331
2020/10/26,11:06:00,212.38,212.39,211.92,212.24,160031
2020/10/26,11:07:00,212.24,212.24,212.01,212.09,66980
2020/10/26,11:08:00,212.09,212.24,211.94,212.13,84345
2020/10/26,11:09:00,212.13,212.13,211.85,211.99,84969
2020/10/26,11:10:00,211.99,211.99,211.64,211.80,122086
2020/10/26,11:11:00,211.80,211.89,211.64,211.75,130928
2020/10/26,11:12:00,211.75,211.87,211.62,211.77,122256
2020/10/26,11:13:00,211.77,211.82,211.66,211.81,86460
2020/10/26,11:14:00,211.81,211.95,211.65,211.88,88528
2020/10/26,11:15:00,211.88,211.99,211.76,211.96,78375
2020/10/26,11:16:00,211.96,211.96,211.36,211.36,179102
2020/10/26,11:17:00,211.36,211.45,211.02,211.05,181453
2020/10/26,11:18:00,211.05,211.32,211.03,211.10,105868
2020/10/26,11:19:00,211.10,211.12,210.88,211.05,147944
2020/10/26,11:20:00,211.04,211.13,210.85,210.93,114615
2020/10/26,11:21:00,210.93,210.97,210.71,210.81,117711
2020/10/26,11:22:00,210.81,211.27,210.72,210.85,177633
2020/10/26,11:23:00,210.85,211.01,210.85,210.91,150457
2020/10/26,11:24:00,210.91,211.01,210.84,210.97,107046
2020/10/26,11:25:00,210.97,211.20,210.87,210.97,110954
2020/10/26,11:26:00,210.97,211.18,210.87,211.13,112639
2020/10/26,11:27:00,211.14,211.14,210.89,211.05,139680
2020/10/26,11:28:00,211.06,211.11,210.99,211.04,97429
2020/10/26,11:29:00,211.04,211.07,210.87,210.96,114608
2020/10/26,11:30:00,210.97,210.97,210.64,210.71,142225
2020/10/26,11:31:00,210.71,210.83,210.51,210.73,119909
2020/10/26,11:32:00,210.73,210.73,210.30,210.40,135306
2020/10/26,11:33:00,210.40,210.51,210.07,210.10,152764
2020/10/26,11:34:00,210.15,210.60,210.15,210.34,99800
2020/10/26,11:35:00,210.34,210.37,210.18,210.20,92045
2020/10/26,11:36:00,210.20,210.46,210.13,210.26,92517
2020/10/26,11:37:00,210.26,210.53,210.26,210.49,74725
2020/10/26,11:38:00,210.49,210.56,210.35,210.42,74290
2020/10/26,11:39:00,210.42,210.74,210.41,210.71,63636
2020/10/26,11:40:00,210.71,210.78,210.59,210.61,89129
2020/10/26,11:41:00,210.61,210.61,210.36,210.57,94480
2020/10/26,11:42:00,210.59,210.59,210.28,210.34,73103
2020/10/26,11:43:00,210.34,210.48,210.23,210.33,55133
2020/10/26,11:44:00,210.33,210.33,210.03,210.05,121990
2020/10/26,11:45:00,210.05,210.07,209.77,210.04,364052
2020/10/26,11:46:00,210.04,210.38,210.03,210.34,124749
2020/10/26,11:47:00,210.34,210.59,210.31,210.56,121377
2020/10/26,11:48:00,210.56,210.64,210.45,210.45,72919
2020/10/26,11:49:00,210.45,210.61,210.26,210.51,72959
2020/10/26,11:50:00,210.51,210.64,210.38,210.51,75689
2020/10/26,11:51:00,210.51,210.51,210.11,210.36,88278
2020/10/26,11:52:00,210.36,210.80,210.35,210.79,84323
2020/10/26,11:53:00,210.79,211.01,210.68,210.95,181649
2020/10/26,11:54:00,210.95,211.06,210.94,211.02,58648
2020/10/26,11:55:00,211.02,211.10,210.99,211.09,56593
2020/10/26,11:56:00,211.07,211.17,210.85,211.17,105862
2020/10/26,11:57:00,211.17,211.17,210.77,210.85,62170
2020/10/26,11:58:00,210.85,211.04,210.80,211.00,58315
2020/10/26,11:59:00,211.00,211.28,210.86,211.00,130787
2020/10/26,12:00:00,211.00,211.05,210.57,210.78,196053
2020/10/26,12:01:00,210.78,210.97,210.50,210.58,101864
2020/10/26,12:02:00,210.58,210.77,210.45,210.60,61127
2020/10/26,12:03:00,210.60,210.71,210.57,210.63,40089
2020/10/26,12:04:00,210.65,210.79,210.48,210.53,78606
2020/10/26,12:05:00,210.53,210.90,210.46,210.84,109477
2020/10/26,12:06:00,210.84,210.95,210.73,210.77,57650
2020/10/26,12:07:00,210.77,210.78,210.56,210.59,46007
2020/10/26,12:08:00,210.59,210.60,210.37,210.49,90134
2020/10/26,12:09:00,210.49,210.70,210.41,210.70,55898
2020/10/26,12:10:00,210.70,210.70,210.48,210.59,105545
2020/10/26,12:11:00,210.59,210.92,210.56,210.85,87225
2020/10/26,12:12:00,210.85,211.02,210.84,211.01,84054
2020/10/26,12:13:00,211.01,211.08,210.95,210.95,63234
2020/10/26,12:14:00,210.95,210.99,210.75,210.84,58762
2020/10/26,12:15:00,210.84,210.92,210.59,210.76,45691
2020/10/26,12:16:00,210.74,210.95,210.64,210.93,71406
2020/10/26,12:17:00,210.93,211.12,210.87,211.04,83615
2020/10/26,12:18:00,211.02,211.10,210.88,211.00,43382
2020/10/26,12:19:00,211.00,211.03,210.87,210.95,65040
2020/10/26,12:20:00,210.95,211.13,210.92,211.05,68199
2020/10/26,12:21:00,211.05,211.06,210.47,210.66,111168
2020/10/26,12:22:00,210.64,210.91,210.64,210.89,74807
2020/10/26,12:23:00,210.89,210.93,210.70,210.87,70981
2020/10/26,12:24:00,210.87,210.90,210.80,210.85,51327
2020/10/26,12:25:00,210.85,210.91,210.73,210.90,48716
2020/10/26,12:26:00,210.90,211.27,210.71,211.20,79025
2020/10/26,12:27:00,211.20,211.30,210.96,211.06,57826
2020/10/26,12:28:00,211.06,211.08,210.85,210.97,53358
2020/10/26,12:29:00,210.97,211.06,210.80,211.03,42213
2020/10/26,12:30:00,211.00,211.25,210.96,211.13,43091
2020/10/26,12:31:00,211.13,211.13,210.76,210.83,53665
2020/10/26,12:32:00,210.83,210.96,210.83,210.84,34160
2020/10/26,12:33:00,210.84,210.85,210.56,210.59,97289
2020/10/26,12:34:00,210.59,210.63,210.45,210.52,79483
2020/10/26,12:35:00,210.51,210.51,210.33,210.46,59587
2020/10/26,12:36:00,210.49,210.56,210.27,210.33,53874
2020/10/26,12:37:00,210.33,210.57,210.31,210.50,39790
2020/10/26,12:38:00,210.50,210.52,210.32,210.34,33479
2020/10/26,12:39:00,210.33,210.37,210.18,210.19,77605
2020/10/26,12:40:00,210.19,210.22,210.08,210.19,56230
2020/10/26,12:41:00,210.17,210.24,210.13,210.15,60723
2020/10/26,12:42:00,210.15,210.18,210.10,210.16,57032
2020/10/26,12:43:00,210.16,210.16,210.06,210.07,58109
2020/10/26,12:44:00,210.07,210.15,210.05,210.05,30503
2020/10/26,12:45:00,210.05,210.15,210.00,210.10,94430
2020/10/26,12:46:00,210.10,210.15,209.88,210.08,108203
2020/10/26,12:47:00,210.08,210.14,210.02,210.04,53822
2020/10/26,12:48:00,210.04,210.04,209.89,209.90,47316
2020/10/26,12:49:00,209.90,209.95,209.90,209.93,57520
2020/10/26,12:50:00,209.94,209.94,209.85,209.88,47709
2020/10/26,12:51:00,209.88,209.98,209.83,209.95,78026
2020/10/26,12:52:00,209.95,210.06,209.90,209.98,68337
2020/10/26,12:53:00,209.98,209.99,209.71,209.73,86665
2020/10/26,12:54:00,209.73,209.85,209.70,209.77,101160
2020/10/26,12:55:00,209.77,209.86,209.76,209.82,53657
2020/10/26,12:56:00,209.82,209.89,209.76,209.81,50619
2020/10/26,12:57:00,209.81,209.84,209.75,209.82,57368
2020/10/26,12:58:00,209.82,209.82,209.57,209.70,70594
2020/10/26,12:59:00,209.70,209.82,209.67,209.72,57490
2020/10/26,13:00:00,209.72,209.74,209.63,209.69,83263
2020/10/26,13:01:00,209.69,209.85,209.57,209.73,72223
2020/10/26,13:02:00,209.73,209.77,209.53,209.59,83544
2020/10/26,13:03:00,209.59,209.85,209.56,209.78,76387
2020/10/26,13:04:00,209.78,209.82,209.70,209.81,59063
2020/10/26,13:05:00,209.81,209.81,209.67,209.72,53916
2020/10/26,13:06:00,209.72,209.77,209.57,209.68,34359
2020/10/26,13:07:00,209.68,209.68,209.41,209.50,100021
2020/10/26,13:08:00,209.50,209.56,209.37,209.38,88787
2020/10/26,13:09:00,209.38,209.40,209.31,209.35,85633
2020/10/26,13:10:00,209.35,209.46,209.31,209.43,67891
2020/10/26,13:11:00,209.43,209.50,209.36,209.36,122210
2020/10/26,13:12:00,209.36,209.45,209.31,209.39,60653
2020/10/26,13:13:00,209.39,209.56,209.37,209.56,69508
2020/10/26,13:14:00,209.56,209.70,209.44,209.49,67817
2020/10/26,13:15:00,209.49,209.62,209.48,209.54,34392
2020/10/26,13:16:00,209.54,209.55,209.38,209.49,79814
2020/10/26,13:17:00,209.49,209.61,209.25,209.30,85158
2020/10/26,13:18:00,209.30,209.45,209.24,209.27,64224
2020/10/26,13:19:00,209.27,209.31,209.04,209.08,84574
2020/10/26,13:20:00,209.08,209.12,209.00,209.04,161259
2020/10/26,13:21:00,209.04,209.27,209.00,209.10,148384
2020/10/26,13:22:00,209.10,209.21,209.07,209.10,57293
2020/10/26,13:23:00,209.11,209.25,209.06,209.14,51003
2020/10/26,13:24:00,209.14,209.21,208.71,208.75,139455
2020/10/26,13:25:00,208.75,208.94,208.73,208.75,91983
2020/10/26,13:26:00,208.75,208.97,208.75,208.78,65406
2020/10/26,13:27:00,208.77,208.84,208.53,208.64,84167
2020/10/26,13:28:00,208.64,208.96,208.63,208.77,79417
2020/10/26,13:29:00,208.77,208.82,208.64,208.70,39919
2020/10/26,13:30:00,208.70,208.73,208.60,208.70,46835
2020/10/26,13:31:00,208.70,208.71,208.42,208.46,144483
2020/10/26,13:32:00,208.46,208.62,208.42,208.57,100683
2020/10/26,13:33:00,208.57,208.69,208.52,208.68,79609
2020/10/26,13:34:00,208.68,208.68,208.42,208.42,79073
2020/10/26,13:35:00,208.45,208.47,208.21,208.23,109874
2020/10/26,13:36:00,208.23,208.36,208.10,208.35,108665
2020/10/26,13:37:00,208.36,208.50,208.28,208.47,95479
2020/10/26,13:38:00,208.49,208.49,208.33,208.48,60441
2020/10/26,13:39:00,208.48,208.66,208.45,208.59,67897
2020/10/26,13:40:00,208.59,208.85,208.57,208.79,88769
2020/10/26,13:41:00,208.79,208.92,208.74,208.80,67651
2020/10/26,13:42:00,208.80,208.85,208.73,208.80,47546
2020/10/26,13:43:00,208.79,208.93,208.74,208.87,51829
2020/10/26,13:44:00,208.87,208.89,208.78,208.84,36673
2020/10/26,13:45:00,208.84,208.97,208.78,208.91,61155
2020/10/26,13:46:00,208.91,208.91,208.76,208.85,40021
2020/10/26,13:47:00,208.85,208.96,208.82,208.82,35234
2020/10/26,13:48:00,208.82,208.88,208.76,208.86,61219
2020/10/26,13:49:00,208.86,209.01,208.76,208.99,72937
2020/10/26,13:50:00,208.99,209.19,208.93,209.14,113340
2020/10/26,13:51:00,209.14,209.25,209.05,209.15,60807
2020/10/26,13:52:00,209.15,209.19,209.11,209.16,52097
2020/10/26,13:53:00,209.19,209.29,209.11,209.27,70148
2020/10/26,13:54:00,209.27,209.28,209.16,209.22,51903
2020/10/26,13:55:00,209.22,209.34,209.21,209.33,49881
2020/10/26,13:56:00,209.33,209.39,209.14,209.16,86741
2020/10/26,13:57:00,209.16,209.36,209.16,209.26,79180
2020/10/26,13:58:00,209.26,209.32,209.23,209.30,37169
2020/10/26,13:59:00,209.31,209.32,209.18,209.31,38702
2020/10/26,14:00:00,209.31,209.56,209.31,209.50,79789
2020/10/26,14:01:00,209.50,209.55,209.32,209.37,54854
2020/10/26,14:02:00,209.37,209.53,209.37,209.52,39912
2020/10/26,14:03:00,209.52,209.52,209.33,209.43,48898
2020/10/26,14:04:00,209.43,209.59,209.43,209.52,43564
2020/10/26,14:05:00,209.52,209.53,209.37,209.48,63043
2020/10/26,14:06:00,209.48,209.71,209.47,209.68,120801
2020/10/26,14:07:00,209.68,209.71,209.61,209.63,80800
2020/10/26,14:08:00,209.63,209.78,209.63,209.72,58422
2020/10/26,14:09:00,209.73,209.77,209.62,209.71,62127
2020/10/26,14:10:00,209.71,209.72,209.58,209.65,57801
2020/10/26,14:11:00,209.65,209.82,209.63,209.78,68840
2020/10/26,14:12:00,209.78,209.85,209.59,209.61,48706
2020/10/26,14:13:00,209.61,209.61,209.36,209.41,74840
2020/10/26,14:14:00,209.41,209.46,209.30,209.42,43930
2020/10/26,14:15:00,209.42,209.52,209.27,209.44,49088
2020/10/26,14:16:00,209.44,209.62,209.44,209.57,44381
2020/10/26,14:17:00,209.57,209.85,209.57,209.82,48705
2020/10/26,14:18:00,209.83,209.84,209.64,209.74,46761
2020/10/26,14:19:00,209.74,209.79,209.64,209.72,34030
2020/10/26,14:20:00,209.72,209.75,209.64,209.66,31264
2020/10/26,14:21:00,209.66,209.66,209.45,209.56,60997
2020/10/26,14:22:00,209.56,209.65,209.51,209.63,36251
2020/10/26,14:23:00,209.63,209.64,209.52,209.61,28666
2020/10/26,14:24:00,209.61,209.75,209.57,209.60,37094
2020/10/26,14:25:00,209.60,209.74,209.59,209.64,26127
2020/10/26,14:26:00,209.64,209.77,209.44,209.74,43022
2020/10/26,14:27:00,209.74,210.06,209.74,210.05,59443
2020/10/26,14:28:00,210.05,210.16,209.94,210.13,68128
2020/10/26,14:29:00,210.13,210.14,210.05,210.12,46709
2020/10/26,14:30:00,210.12,210.15,210.02,210.07,40871
2020/10/26,14:31:00,210.07,210.11,209.99,210.07,80060
2020/10/26,14:32:00,210.07,210.09,210.02,210.07,32528
2020/10/26,14:33:00,210.08,210.20,210.04,210.13,48468
2020/10/26,14:34:00,210.13,210.23,209.97,209.99,43778
2020/10/26,14:35:00,209.99,210.04,209.91,209.93,37994
2020/10/26,14:36:00,209.93,209.99,209.81,209.85,56405
2020/10/26,14:37:00,209.85,209.87,209.75,209.83,32048
2020/10/26,14:38:00,209.83,209.97,209.83,209.94,46742
2020/10/26,14:39:00,209.95,209.98,209.82,209.97,45258
2020/10/26,14:40:00,209.97,210.09,209.95,210.04,57432
2020/10/26,14:41:00,210.04,210.35,210.01,210.22,85327
2020/10/26,14:42:00,210.22,210.22,210.01,210.01,35024
2020/10/26,14:43:00,210.01,210.03,209.77,209.84,67686
2020/10/26,14:44:00,209.84,210.14,209.82,209.86,54906
2020/10/26,14:45:00,209.85,209.93,209.73,209.75,52966
2020/10/26,14:46:00,209.75,209.77,209.51,209.58,86850
2020/10/26,14:47:00,209.58,209.65,209.45,209.55,72340
2020/10/26,14:48:00,209.55,209.61,209.49,209.53,28934
2020/10/26,14:49:00,209.53,209.59,209.20,209.22,70053
2020/10/26,14:50:00,209.22,209.38,209.22,209.29,59629
2020/10/26,14:51:00,209.29,209.39,209.28,209.36,48777
2020/10/26,14:52:00,209.36,209.68,209.36,209.46,116024
2020/10/26,14:53:00,209.47,209.82,209.40,209.73,88115
2020/10/26,14:54:00,209.72,209.84,209.63,209.82,57895
2020/10/26,14:55:00,209.82,209.86,209.69,209.70,47516
2020/10/26,14:56:00,209.70,209.96,209.56,209.84,79739
2020/10/26,14:57:00,209.84,209.91,209.79,209.87,43113
2020/10/26,14:58:00,209.87,209.99,209.80,209.96,41544
2020/10/26,14:59:00,209.96,210.07,209.92,209.98,53934
2020/10/26,15:00:00,209.98,210.04,209.91,209.92,60043
2020/10/26,15:01:00,209.92,209.99,209.80,209.93,50672
2020/10/26,15:02:00,209.93,210.22,209.93,210.15,82029
2020/10/26,15:03:00,210.14,210.20,210.07,210.12,40270
2020/10/26,15:04:00,210.12,210.14,209.84,209.90,55344
2020/10/26,15:05:00,209.90,209.98,209.77,209.80,45803
2020/10/26,15:06:00,209.80,209.90,209.55,209.56,73675
2020/10/26,15:07:00,209.56,209.64,209.51,209.53,66473
2020/10/26,15:08:00,209.53,209.58,209.48,209.55,66712
2020/10/26,15:09:00,209.55,209.58,209.35,209.41,69125
2020/10/26,15:10:00,209.41,209.54,209.38,209.53,42160
2020/10/26,15:11:00,209.53,209.75,209.53,209.61,73489
2020/10/26,15:12:00,209.61,209.85,209.61,209.72,72971
2020/10/26,15:13:00,209.72,209.73,209.43,209.46,61501
2020/10/26,15:14:00,209.46,209.55,209.42,209.44,48957
2020/10/26,15:15:00,209.44,209.45,209.26,209.35,75183
2020/10/26,15:16:00,209.35,209.63,209.34,209.60,62500
2020/10/26,15:17:00,209.59,209.61,209.41,209.49,47215
2020/10/26,15:18:00,209.49,209.84,209.43,209.47,79824
2020/10/26,15:19:00,209.47,209.49,209.16,209.19,65849
2020/10/26,15:20:00,209.18,209.30,209.15,209.16,56134
2020/10/26,15:21:00,209.16,209.55,209.14,209.52,102931
2020/10/26,15:22:00,209.52,209.52,209.30,209.33,68239
2020/10/26,15:23:00,209.33,209.57,209.27,209.57,62042
2020/10/26,15:24:00,209.57,209.57,209.20,209.23,98053
2020/10/26,15:25:00,209.23,209.33,209.20,209.23,58345
2020/10/26,15:26:00,209.23,209.51,209.21,209.32,69739
2020/10/26,15:27:00,209.32,209.47,209.30,209.37,54635
2020/10/26,15:28:00,209.39,209.67,209.39,209.65,71261
2020/10/26,15:29:00,209.65,209.65,209.46,209.49,48636
2020/10/26,15:30:00,209.49,209.66,209.49,209.64,65603
2020/10/26,15:31:00,209.64,209.73,209.52,209.58,95501
2020/10/26,15:32:00,209.58,209.58,209.25,209.31,108487
2020/10/26,15:33:00,209.31,209.98,209.31,209.97,188833
2020/10/26,15:34:00,209.97,209.97,209.75,209.82,82861
2020/10/26,15:35:00,209.82,209.82,209.58,209.61,88228
2020/10/26,15:36:00,209.61,209.80,209.43,209.48,131425
2020/10/26,15:37:00,209.48,209.56,209.12,209.21,130899
2020/10/26,15:38:00,209.21,209.34,209.14,209.22,96008
2020/10/26,15:39:00,209.21,209.49,209.20,209.43,94896
2020/10/26,15:40:00,209.43,209.50,209.30,209.45,90455
2020/10/26,15:41:00,209.45,209.92,209.35,209.83,152754
2020/10/26,15:42:00,209.83,209.84,209.68,209.75,84237
2020/10/26,15:43:00,209.75,209.79,209.60,209.65,83474
2020/10/26,15:44:00,209.65,209.66,209.42,209.46,92082
2020/10/26,15:45:00,209.47,209.55,209.32,209.33,86754
2020/10/26,15:46:00,209.33,209.45,209.05,209.19,184913
2020/10/26,15:47:00,209.19,209.33,209.00,209.21,167520
2020/10/26,15:48:00,209.21,209.29,209.09,209.22,132762
2020/10/26,15:49:00,209.22,209.27,208.96,209.00,135866
2020/10/26,15:50:00,209.01,209.03,208.84,208.95,125641
2020/10/26,15:51:00,208.95,209.37,208.93,209.21,174457
2020/10/26,15:52:00,209.21,209.34,209.12,209.18,122779
2020/10/26,15:53:00,209.18,209.33,209.16,209.26,99417
2020/10/26,15:54:00,209.26,209.32,209.17,209.26,142177
2020/10/26,15:55:00,209.26,209.43,209.23,209.41,126656
2020/10/26,15:56:00,209.41,209.79,209.41,209.79,166980
2020/10/26,15:57:00,209.76,209.91,209.61,209.91,148688
2020/10/26,15:58:00,209.95,210.00,209.88,209.96,223212
2020/10/26,15:59:00,209.98,210.01,209.92,209.94,178520
2020/10/26,16:00:00,210.01,210.14,209.18,210.08,565118
2020/10/27,09:31:00,211.59,211.85,211.12,211.15,438652
2020/10/27,09:32:00,211.15,211.47,210.89,210.99,155379
2020/10/27,09:33:00,210.99,211.10,210.62,210.72,121138
2020/10/27,09:34:00,210.75,210.92,210.57,210.89,102416
2020/10/27,09:35:00,210.89,211.41,210.81,211.37,129930
2020/10/27,09:36:00,211.37,211.64,211.33,211.54,159709
2020/10/27,09:37:00,211.54,211.86,211.54,211.79,130891
2020/10/27,09:38:00,211.79,211.88,211.62,211.65,126909
2020/10/27,09:39:00,211.65,211.72,211.26,211.26,103657
2020/10/27,09:40:00,211.26,211.33,210.99,211.08,143635
2020/10/27,09:41:00,211.08,211.23,210.82,210.99,105950
2020/10/27,09:42:00,210.99,211.35,210.90,211.23,71572
2020/10/27,09:43:00,211.23,211.70,211.13,211.64,98214
2020/10/27,09:44:00,211.64,211.87,211.62,211.62,87526
2020/10/27,09:45:00,211.62,211.88,211.62,211.88,57939
2020/10/27,09:46:00,211.88,212.21,211.85,212.16,153881
2020/10/27,09:47:00,212.17,212.41,211.83,211.85,119237
2020/10/27,09:48:00,211.83,211.97,211.66,211.90,72324
2020/10/27,09:49:00,211.92,211.99,211.65,211.66,75344
2020/10/27,09:50:00,211.66,211.70,211.33,211.70,79025
2020/10/27,09:51:00,211.70,212.03,211.66,211.99,81421
2020/10/27,09:52:00,211.98,212.25,211.88,212.22,175805
2020/10/27,09:53:00,212.19,212.27,211.74,211.89,149764
2020/10/27,09:54:00,211.89,211.94,211.75,211.84,73529
2020/10/27,09:55:00,211.84,212.16,211.78,211.97,118396
2020/10/27,09:56:00,211.97,212.05,211.72,211.76,95725
2020/10/27,09:57:00,211.76,211.95,211.68,211.91,42045
2020/10/27,09:58:00,211.89,212.02,211.86,211.92,59165
2020/10/27,09:59:00,211.92,212.00,211.65,211.71,56434
2020/10/27,10:00:00,211.71,211.97,211.71,211.91,51992
2020/10/27,10:01:00,211.91,211.92,211.48,211.56,56282
2020/10/27,10:02:00,211.53,211.85,211.52,211.83,52592
2020/10/27,10:03:00,211.85,211.98,211.80,211.88,81739
2020/10/27,10:04:00,211.88,211.97,211.77,211.94,52674
2020/10/27,10:05:00,211.92,212.03,211.46,211.47,84963
2020/10/27,10:06:00,211.48,211.68,211.29,211.59,73707
2020/10/27,10:07:00,211.59,211.70,211.48,211.70,42737
2020/10/27,10:08:00,211.70,211.95,211.60,211.89,46776
2020/10/27,10:09:00,211.92,211.98,211.78,211.89,41204
2020/10/27,10:10:00,211.89,211.95,211.82,211.87,33715
2020/10/27,10:11:00,211.87,212.03,211.81,212.00,63870
2020/10/27,10:12:00,212.00,212.02,211.66,211.69,53535
2020/10/27,10:13:00,211.69,211.85,211.60,211.76,60806
2020/10/27,10:14:00,211.76,211.95,211.73,211.75,32314
2020/10/27,10:15:00,211.75,211.81,211.51,211.55,65534
2020/10/27,10:16:00,211.54,211.70,211.37,211.45,57668
2020/10/27,10:17:00,211.43,211.50,211.22,211.26,62492
2020/10/27,10:18:00,211.26,211.31,211.14,211.17,61893
2020/10/27,10:19:00,211.16,211.27,210.91,211.11,81798
2020/10/27,10:20:00,211.11,211.13,210.79,210.80,45705
2020/10/27,10:21:00,210.80,210.94,210.69,210.85,67994
2020/10/27,10:22:00,210.85,210.94,210.75,210.88,41874
2020/10/27,10:23:00,210.88,210.97,210.57,210.64,62400
2020/10/27,10:24:00,210.64,210.67,210.45,210.54,76096
2020/10/27,10:25:00,210.54,210.60,210.49,210.50,67842
2020/10/27,10:26:00,210.51,210.54,210.33,210.48,97266
2020/10/27,10:27:00,210.48,210.75,210.47,210.75,74323
2020/10/27,10:28:00,210.75,211.06,210.74,210.89,72727
2020/10/27,10:29:00,210.89,210.96,210.67,210.76,60786
2020/10/27,10:30:00,210.76,210.78,210.65,210.71,40735
2020/10/27,10:31:00,210.71,210.87,210.58,210.82,49477
2020/10/27,10:32:00,210.82,211.00,210.82,210.96,64950
2020/10/27,10:33:00,210.96,210.98,210.76,210.87,44603
2020/10/27,10:34:00,210.87,210.99,210.82,210.97,35850
2020/10/27,10:35:00,210.99,211.19,210.85,211.12,73345
2020/10/27,10:36:00,211.12,211.17,210.96,210.98,67484
2020/10/27,10:37:00,210.99,211.19,210.95,211.12,42198
2020/10/27,10:38:00,211.11,211.53,211.11,211.37,82822
2020/10/27,10:39:00,211.37,211.56,211.32,211.50,56069
2020/10/27,10:40:00,211.51,211.60,211.42,211.42,45398
2020/10/27,10:41:00,211.42,211.56,211.32,211.35,58179
2020/10/27,10:42:00,211.35,211.43,211.23,211.27,50535
2020/10/27,10:43:00,211.27,211.36,211.00,211.12,52909
2020/10/27,10:44:00,211.12,211.35,211.10,211.34,46134
2020/10/27,10:45:00,211.33,211.67,211.33,211.64,61446
2020/10/27,10:46:00,211.64,211.88,211.60,211.66,73041
2020/10/27,10:47:00,211.66,211.94,211.65,211.88,67643
2020/10/27,10:48:00,211.88,212.13,211.84,212.08,75069
2020/10/27,10:49:00,212.08,212.23,212.04,212.11,72373
2020/10/27,10:50:00,212.13,212.21,212.07,212.08,54291
2020/10/27,10:51:00,212.08,212.20,212.02,212.02,47971
2020/10/27,10:52:00,212.03,212.16,212.02,212.03,40928
2020/10/27,10:53:00,212.03,212.16,211.98,212.01,57770
2020/10/27,10:54:00,212.01,212.11,211.91,211.94,57322
2020/10/27,10:55:00,211.94,212.10,211.78,212.07,58852
2020/10/27,10:56:00,212.07,212.38,212.07,212.22,77609
2020/10/27,10:57:00,212.24,212.25,212.04,212.04,63908
2020/10/27,10:58:00,212.04,212.06,211.88,211.99,41671
2020/10/27,10:59:00,211.99,212.22,211.98,212.05,64329
2020/10/27,11:00:00,212.05,212.07,211.69,211.71,78523
2020/10/27,11:01:00,211.71,211.84,211.54,211.66,129272
2020/10/27,11:02:00,211.66,211.96,211.66,211.87,42198
2020/10/27,11:03:00,211.86,212.05,211.85,212.05,69473
2020/10/27,11:04:00,212.07,212.17,211.98,211.98,36917
2020/10/27,11:05:00,211.98,212.02,211.83,211.95,38518
2020/10/27,11:06:00,211.98,212.05,211.78,211.94,33284
2020/10/27,11:07:00,211.92,212.00,211.84,212.00,33586
2020/10/27,11:08:00,212.00,212.15,212.00,212.01,42617
2020/10/27,11:09:00,212.01,212.05,211.97,212.00,29278
2020/10/27,11:10:00,212.00,212.09,212.00,212.06,28162
2020/10/27,11:11:00,212.06,212.19,212.02,212.19,43349
2020/10/27,11:12:00,212.19,212.25,212.11,212.14,44427
2020/10/27,11:13:00,212.14,212.32,212.11,212.26,59940
2020/10/27,11:14:00,212.26,212.44,212.24,212.39,69211
2020/10/27,11:15:00,212.39,212.43,212.26,212.34,42867
2020/10/27,11:16:00,212.35,212.41,212.22,212.28,81879
2020/10/27,11:17:00,212.25,212.42,212.21,212.40,52224
2020/10/27,11:18:00,212.40,212.43,212.33,212.39,44492
2020/10/27,11:19:00,212.39,212.44,212.21,212.29,50041
2020/10/27,11:20:00,212.29,212.29,212.19,212.25,36104
2020/10/27,11:21:00,212.25,212.30,212.16,212.25,68949
2020/10/27,11:22:00,212.25,212.27,212.14,212.18,41634
2020/10/27,11:23:00,212.18,212.30,212.14,212.21,63965
2020/10/27,11:24:00,212.23,212.34,212.23,212.28,31278
2020/10/27,11:25:00,212.28,212.46,212.26,212.45,47977
2020/10/27,11:26:00,212.45,212.54,212.34,212.43,74393
2020/10/27,11:27:00,212.43,212.54,212.42,212.51,35833
2020/10/27,11:28:00,212.51,212.54,212.22,212.25,72051
2020/10/27,11:29:00,212.25,212.25,211.98,212.07,81264
2020/10/27,11:30:00,212.07,212.14,212.00,212.02,65240
2020/10/27,11:31:00,212.02,212.09,211.90,212.03,55227
2020/10/27,11:32:00,212.03,212.15,211.93,212.02,99729
2020/10/27,11:33:00,212.02,212.19,211.92,212.18,53818
2020/10/27,11:34:00,212.18,212.20,211.93,212.09,71159
2020/10/27,11:35:00,212.08,212.34,212.08,212.32,52276
2020/10/27,11:36:00,212.32,212.35,212.17,212.27,27076
2020/10/27,11:37:00,212.27,212.59,212.26,212.57,81832
2020/10/27,11:38:00,212.57,212.84,212.50,212.77,79825
2020/10/27,11:39:00,212.77,212.83,212.71,212.82,49202
2020/10/27,11:40:00,212.82,213.03,212.80,213.00,115698
2020/10/27,11:41:00,213.00,213.19,212.98,213.16,108282
2020/10/27,11:42:00,213.16,213.23,213.05,213.07,77516
2020/10/27,11:43:00,213.07,213.12,212.83,212.83,74812
2020/10/27,11:44:00,212.85,212.93,212.69,212.76,70043
2020/10/27,11:45:00,212.76,212.84,212.64,212.68,30256
2020/10/27,11:46:00,212.68,212.77,212.68,212.72,31505
2020/10/27,11:47:00,212.72,212.96,212.72,212.96,54028
2020/10/27,11:48:00,212.96,213.00,212.78,212.82,37520
2020/10/27,11:49:00,212.82,212.88,212.65,212.72,32107
2020/10/27,11:50:00,212.72,212.78,212.66,212.75,28731
2020/10/27,11:51:00,212.75,212.89,212.74,212.87,33170
2020/10/27,11:52:00,212.88,212.91,212.75,212.83,28493
2020/10/27,11:53:00,212.83,213.01,212.82,212.89,35208
2020/10/27,11:54:00,212.89,212.97,212.87,212.93,34217
2020/10/27,11:55:00,212.93,212.96,212.85,212.86,29253
2020/10/27,11:56:00,212.86,212.95,212.82,212.95,44828
2020/10/27,11:57:00,212.95,213.07,212.91,213.07,41603
2020/10/27,11:58:00,213.07,213.12,213.07,213.10,63424
2020/10/27,11:59:00,213.10,213.18,213.06,213.12,83394
2020/10/27,12:00:00,213.12,213.13,213.05,213.08,54043
2020/10/27,12:01:00,213.08,213.10,213.02,213.08,51847
2020/10/27,12:02:00,213.08,213.10,212.98,213.09,39514
2020/10/27,12:03:00,213.09,213.13,213.01,213.11,60135
2020/10/27,12:04:00,213.11,213.29,213.11,213.29,48402
2020/10/27,12:05:00,213.29,213.33,213.20,213.25,51329
2020/10/27,12:06:00,213.25,213.35,213.23,213.23,41102
2020/10/27,12:07:00,213.25,213.28,213.12,213.17,38001
2020/10/27,12:08:00,213.17,213.26,213.15,213.25,30502
2020/10/27,12:09:00,213.25,213.37,213.22,213.30,58164
2020/10/27,12:10:00,213.30,213.36,213.28,213.36,35092
2020/10/27,12:11:00,213.36,213.40,213.14,213.16,53590
2020/10/27,12:12:00,213.18,213.22,213.04,213.12,39468
2020/10/27,12:13:00,213.11,213.13,212.80,212.90,80043
2020/10/27,12:14:00,212.90,212.91,212.80,212.83,48413
2020/10/27,12:15:00,212.83,212.91,212.58,212.59,56087
2020/10/27,12:16:00,212.61,212.73,212.60,212.71,56946
2020/10/27,12:17:00,212.71,212.79,212.68,212.70,33883
2020/10/27,12:18:00,212.70,212.74,212.66,212.72,23498
2020/10/27,12:19:00,212.72,212.82,212.63,212.67,57027
2020/10/27,12:20:00,212.67,212.89,212.65,212.83,60693
2020/10/27,12:21:00,212.83,213.09,212.82,212.99,95323
2020/10/27,12:22:00,212.99,213.00,212.75,212.81,62196
2020/10/27,12:23:00,212.81,212.85,212.73,212.79,65395
2020/10/27,12:24:00,212.79,212.87,212.77,212.80,52926
2020/10/27,12:25:00,212.80,212.95,212.80,212.89,65246
2020/10/27,12:26:00,212.89,212.99,212.88,212.99,44229
2020/10/27,12:27:00,212.99,213.08,212.82,212.83,60152
2020/10/27,12:28:00,212.83,212.94,212.70,212.84,55546
2020/10/27,12:29:00,212.84,212.93,212.82,212.87,40686
2020/10/27,12:30:00,212.87,212.87,212.71,212.72,42798
2020/10/27,12:31:00,212.72,212.74,212.55,212.69,41034
2020/10/27,12:32:00,212.69,212.82,212.65,212.70,53619
2020/10/27,12:33:00,212.70,212.76,212.42,212.61,70165
2020/10/27,12:34:00,212.61,212.66,212.55,212.62,36524
2020/10/27,12:35:00,212.62,212.66,212.53,212.61,35483
2020/10/27,12:36:00,212.61,212.63,212.50,212.56,35223
2020/10/27,12:37:00,212.56,212.62,212.44,212.57,40846
2020/10/27,12:38:00,212.57,212.76,212.54,212.66,35093
2020/10/27,12:39:00,212.66,212.77,212.63,212.76,31539
2020/10/27,12:40:00,212.76,212.81,212.74,212.81,25002
2020/10/27,12:41:00,212.81,212.93,212.72,212.90,40572
2020/10/27,12:42:00,212.92,213.07,212.91,213.05,50149
2020/10/27,12:43:00,213.05,213.10,212.92,212.94,56357
2020/10/27,12:44:00,212.94,212.96,212.73,212.76,44442
2020/10/27,12:45:00,212.76,212.76,212.53,212.65,52375
2020/10/27,12:46:00,212.65,212.77,212.57,212.77,37452
2020/10/27,12:47:00,212.77,212.80,212.69,212.72,34294
2020/10/27,12:48:00,212.73,212.85,212.73,212.83,31065
2020/10/27,12:49:00,212.83,212.86,212.77,212.77,20952
2020/10/27,12:50:00,212.77,212.84,212.74,212.82,22246
2020/10/27,12:51:00,212.82,212.96,212.78,212.93,26830
2020/10/27,12:52:00,212.93,213.07,212.93,212.95,45588
2020/10/27,12:53:00,212.93,212.98,212.88,212.93,28942
2020/10/27,12:54:00,212.96,213.04,212.93,213.02,23645
2020/10/27,12:55:00,213.02,213.25,213.02,213.23,51853
2020/10/27,12:56:00,213.23,213.35,213.16,213.33,41427
2020/10/27,12:57:00,213.33,213.36,213.25,213.30,48047
2020/10/27,12:58:00,213.30,213.38,213.30,213.37,46069
2020/10/27,12:59:00,213.37,213.37,213.00,213.18,56404
2020/10/27,13:00:00,213.18,213.39,213.15,213.36,34306
2020/10/27,13:01:00,213.36,213.42,213.31,213.36,38709
2020/10/27,13:02:00,213.36,213.36,213.25,213.33,22657
2020/10/27,13:03:00,213.33,213.43,213.27,213.37,34887
2020/10/27,13:04:00,213.37,213.42,213.31,213.32,33252
2020/10/27,13:05:00,213.32,213.41,213.32,213.39,31258
2020/10/27,13:06:00,213.39,213.51,213.38,213.48,57237
2020/10/27,13:07:00,213.48,213.55,213.46,213.51,47463
2020/10/27,13:08:00,213.52,213.60,213.48,213.57,47399
2020/10/27,13:09:00,213.57,213.57,213.42,213.46,37614
2020/10/27,13:10:00,213.46,213.50,213.25,213.35,39262
2020/10/27,13:11:00,213.35,213.46,213.34,213.39,37000
2020/10/27,13:12:00,213.35,213.36,213.07,213.11,49387
2020/10/27,13:13:00,213.11,213.23,213.07,213.10,31651
2020/10/27,13:14:00,213.11,213.17,213.07,213.16,38163
2020/10/27,13:15:00,213.16,213.24,213.12,213.19,43605
2020/10/27,13:16:00,213.17,213.25,212.93,212.98,56755
2020/10/27,13:17:00,212.98,213.04,212.91,212.94,30038
2020/10/27,13:18:00,212.94,212.96,212.83,212.87,35251
2020/10/27,13:19:00,212.86,212.91,212.80,212.87,46203
2020/10/27,13:20:00,212.88,212.93,212.77,212.78,43422
2020/10/27,13:21:00,212.78,213.02,212.78,212.99,41425
2020/10/27,13:22:00,212.99,213.11,212.91,213.03,36302
2020/10/27,13:23:00,213.02,213.05,212.79,212.87,56378
2020/10/27,13:24:00,212.87,213.24,212.87,213.21,38253
2020/10/27,13:25:00,213.21,213.38,213.17,213.38,66641
2020/10/27,13:26:00,213.37,213.37,213.13,213.18,55019
2020/10/27,13:27:00,213.18,213.24,212.90,213.08,51245
2020/10/27,13:28:00,213.08,213.36,213.04,213.26,51659
2020/10/27,13:29:00,213.26,213.40,213.24,213.38,45990
2020/10/27,13:30:00,213.38,213.46,213.27,213.28,58078
2020/10/27,13:31:00,213.28,213.51,213.24,213.37,74474
2020/10/27,13:32:00,213.37,213.58,213.37,213.58,51586
2020/10/27,13:33:00,213.58,213.84,213.56,213.83,77627
2020/10/27,13:34:00,213.84,213.90,213.70,213.75,85852
2020/10/27,13:35:00,213.75,213.79,213.66,213.74,65616
2020/10/27,13:36:00,213.74,213.87,213.66,213.86,49393
2020/10/27,13:37:00,213.87,214.05,213.86,214.04,102129
2020/10/27,13:38:00,214.04,214.10,213.94,213.98,55241
2020/10/27,13:39:00,213.98,213.98,213.86,213.91,52194
2020/10/27,13:40:00,213.91,213.97,213.82,213.87,41627
2020/10/27,13:41:00,213.87,213.90,213.73,213.83,60394
2020/10/27,13:42:00,213.84,213.98,213.82,213.94,45603
2020/10/27,13:43:00,213.94,213.98,213.91,213.94,31308
2020/10/27,13:44:00,213.94,213.96,213.86,213.92,63887
2020/10/27,13:45:00,213.92,214.03,213.87,214.02,72363
2020/10/27,13:46:00,214.02,214.11,213.95,214.08,42793
2020/10/27,13:47:00,214.07,214.13,214.01,214.06,53252
2020/10/27,13:48:00,214.07,214.21,214.07,214.18,82491
2020/10/27,13:49:00,214.18,214.36,214.18,214.23,80025
2020/10/27,13:50:00,214.23,214.24,214.14,214.20,59867
2020/10/27,13:51:00,214.20,214.44,214.19,214.44,83229
2020/10/27,13:52:00,214.44,214.47,214.26,214.27,66724
2020/10/27,13:53:00,214.27,214.35,214.13,214.17,108188
2020/10/27,13:54:00,214.16,214.18,214.00,214.00,72530
2020/10/27,13:55:00,214.00,214.24,214.00,214.19,49199
2020/10/27,13:56:00,214.19,214.23,213.95,213.99,51351
2020/10/27,13:57:00,213.99,214.13,213.98,214.04,76234
2020/10/27,13:58:00,214.04,214.11,214.00,214.05,30589
2020/10/27,13:59:00,214.05,214.07,213.91,213.98,44023
2020/10/27,14:00:00,213.99,214.15,213.98,214.11,33646
2020/10/27,14:01:00,214.11,214.25,213.99,214.05,68678
2020/10/27,14:02:00,214.08,214.13,214.00,214.05,31393
2020/10/27,14:03:00,214.05,214.17,214.04,214.14,33736
2020/10/27,14:04:00,214.14,214.19,214.12,214.12,35592
2020/10/27,14:05:00,214.12,214.14,214.03,214.05,31051
2020/10/27,14:06:00,214.05,214.11,213.87,213.88,51932
2020/10/27,14:07:00,213.89,214.01,213.89,214.00,45081
2020/10/27,14:08:00,214.00,214.08,214.00,214.03,52276
2020/10/27,14:09:00,214.03,214.04,213.97,214.00,37820
2020/10/27,14:10:00,214.00,214.05,213.95,213.98,46065
2020/10/27,14:11:00,213.98,214.01,213.75,213.78,57541
2020/10/27,14:12:00,213.78,213.82,213.60,213.61,60047
2020/10/27,14:13:00,213.61,213.63,213.44,213.61,118397
2020/10/27,14:14:00,213.61,213.70,213.58,213.67,53569
2020/10/27,14:15:00,213.67,213.77,213.63,213.66,49047
2020/10/27,14:16:00,213.66,213.72,213.61,213.68,40041
2020/10/27,14:17:00,213.68,213.69,213.38,213.55,73295
2020/10/27,14:18:00,213.55,213.55,213.22,213.26,62916
2020/10/27,14:19:00,213.26,213.36,213.17,213.35,62971
2020/10/27,14:20:00,213.34,213.44,213.26,213.38,80885
2020/10/27,14:21:00,213.38,213.50,213.28,213.49,42181
2020/10/27,14:22:00,213.49,213.72,213.49,213.61,80670
2020/10/27,14:23:00,213.60,213.65,213.53,213.60,53655
2020/10/27,14:24:00,213.62,213.77,213.62,213.70,57159
2020/10/27,14:25:00,213.71,213.76,213.62,213.65,57317
2020/10/27,14:26:00,213.67,213.76,213.58,213.75,30453
2020/10/27,14:27:00,213.75,213.76,213.60,213.71,28564
2020/10/27,14:28:00,213.71,213.76,213.68,213.71,29820
2020/10/27,14:29:00,213.71,213.85,213.70,213.84,34605
2020/10/27,14:30:00,213.84,213.94,213.79,213.86,54342
2020/10/27,14:31:00,213.86,213.90,213.42,213.42,78153
2020/10/27,14:32:00,213.42,213.47,213.26,213.29,63051
2020/10/27,14:33:00,213.29,213.32,213.22,213.27,40263
2020/10/27,14:34:00,213.27,213.33,213.23,213.26,36561
2020/10/27,14:35:00,213.26,213.32,213.23,213.27,31006
2020/10/27,14:36:00,213.27,213.40,213.27,213.32,55211
2020/10/27,14:37:00,213.33,213.46,213.32,213.39,49767
2020/10/27,14:38:00,213.39,213.48,213.36,213.44,22640
2020/10/27,14:39:00,213.44,213.53,213.39,213.45,57614
2020/10/27,14:40:00,213.45,213.46,213.31,213.32,47843
2020/10/27,14:41:00,213.32,213.52,213.31,213.48,98583
2020/10/27,14:42:00,213.48,213.54,213.45,213.54,33214
2020/10/27,14:43:00,213.54,213.56,213.41,213.45,32061
2020/10/27,14:44:00,213.45,213.50,213.28,213.31,49514
2020/10/27,14:45:00,213.31,213.42,213.31,213.37,29683
2020/10/27,14:46:00,213.37,213.42,213.16,213.18,46665
2020/10/27,14:47:00,213.18,213.29,213.09,213.27,75322
2020/10/27,14:48:00,213.28,213.48,213.28,213.43,49363
2020/10/27,14:49:00,213.43,213.73,213.43,213.70,61329
2020/10/27,14:50:00,213.70,213.96,213.70,213.88,80501
2020/10/27,14:51:00,213.88,213.88,213.76,213.78,67299
2020/10/27,14:52:00,213.78,213.87,213.73,213.79,43327
2020/10/27,14:53:00,213.80,213.88,213.76,213.78,46848
2020/10/27,14:54:00,213.77,213.94,213.75,213.92,69198
2020/10/27,14:55:00,213.92,214.09,213.90,214.05,93357
2020/10/27,14:56:00,214.05,214.05,213.59,213.61,94058
2020/10/27,14:57:00,213.61,213.68,213.54,213.61,47302
2020/10/27,14:58:00,213.61,213.80,213.59,213.75,46641
2020/10/27,14:59:00,213.75,213.86,213.69,213.77,48224
2020/10/27,15:00:00,213.77,213.90,213.77,213.82,52644
2020/10/27,15:01:00,213.82,213.86,213.59,213.71,68456
2020/10/27,15:02:00,213.71,214.13,213.71,214.11,109182
2020/10/27,15:03:00,214.11,214.12,214.02,214.09,145064
2020/10/27,15:04:00,214.08,214.10,213.98,214.08,64053
2020/10/27,15:05:00,214.07,214.07,213.88,213.99,75519
2020/10/27,15:06:00,213.99,214.08,213.96,214.02,53512
2020/10/27,15:07:00,214.02,214.04,213.68,213.78,112724
2020/10/27,15:08:00,213.78,213.93,213.55,213.57,91428
2020/10/27,15:09:00,213.58,213.85,213.57,213.73,76233
2020/10/27,15:10:00,213.74,213.76,213.45,213.57,84947
2020/10/27,15:11:00,213.57,213.84,213.57,213.81,73068
2020/10/27,15:12:00,213.81,213.81,213.69,213.78,36282
2020/10/27,15:13:00,213.78,213.95,213.77,213.92,59487
2020/10/27,15:14:00,213.92,214.04,213.89,213.94,54795
2020/10/27,15:15:00,213.94,213.97,213.85,213.91,42345
2020/10/27,15:16:00,213.91,213.91,213.64,213.86,87138
2020/10/27,15:17:00,213.86,213.96,213.78,213.92,58545
2020/10/27,15:18:00,213.92,213.99,213.73,213.79,69207
2020/10/27,15:19:00,213.79,213.93,213.78,213.89,40683
2020/10/27,15:20:00,213.89,213.90,213.82,213.87,45066
2020/10/27,15:21:00,213.88,214.08,213.75,214.07,99366
2020/10/27,15:22:00,214.07,214.25,214.03,214.21,101699
2020/10/27,15:23:00,214.21,214.42,214.18,214.34,102332
2020/10/27,15:24:00,214.34,214.52,214.29,214.46,122020
2020/10/27,15:25:00,214.47,214.47,214.31,214.44,76985
2020/10/27,15:26:00,214.45,214.46,214.17,214.40,109861
2020/10/27,15:27:00,214.40,214.40,214.27,214.38,77940
2020/10/27,15:28:00,214.38,214.50,214.35,214.35,107786
2020/10/27,15:29:00,214.34,214.35,214.21,214.33,75895
2020/10/27,15:30:00,214.33,214.39,214.22,214.39,62473
2020/10/27,15:31:00,214.39,214.46,214.27,214.33,76509
2020/10/27,15:32:00,214.30,214.46,214.29,214.44,56557
2020/10/27,15:33:00,214.43,214.44,214.31,214.38,56196
2020/10/27,15:34:00,214.38,214.39,214.16,214.19,81934
2020/10/27,15:35:00,214.19,214.25,214.11,214.13,70152
2020/10/27,15:36:00,214.13,214.20,214.02,214.18,104598
2020/10/27,15:37:00,214.18,214.34,214.15,214.33,78573
2020/10/27,15:38:00,214.33,214.47,214.30,214.43,70906
2020/10/27,15:39:00,214.43,214.50,214.36,214.50,81699
2020/10/27,15:40:00,214.50,214.54,214.41,214.44,107059
2020/10/27,15:41:00,214.44,214.53,214.33,214.44,145825
2020/10/27,15:42:00,214.45,214.63,214.42,214.63,132426
2020/10/27,15:43:00,214.63,214.63,214.46,214.49,95093
2020/10/27,15:44:00,214.50,214.53,214.31,214.39,121419
2020/10/27,15:45:00,214.39,214.60,214.33,214.60,184285
2020/10/27,15:46:00,214.59,214.67,214.36,214.46,194704
2020/10/27,15:47:00,214.45,214.57,214.37,214.40,138565
2020/10/27,15:48:00,214.40,214.44,214.25,214.41,129886
2020/10/27,15:49:00,214.41,214.41,214.22,214.33,104838
2020/10/27,15:50:00,214.33,214.37,214.25,214.36,108610
2020/10/27,15:51:00,214.36,214.36,213.90,214.17,213142
2020/10/27,15:52:00,214.15,214.16,213.82,213.86,153906
2020/10/27,15:53:00,213.86,213.95,213.70,213.74,175268
2020/10/27,15:54:00,213.74,213.86,213.52,213.77,253248
2020/10/27,15:55:00,213.77,213.93,213.67,213.71,249053
2020/10/27,15:56:00,213.71,213.78,213.50,213.58,318826
2020/10/27,15:57:00,213.57,213.57,213.20,213.27,312774
2020/10/27,15:58:00,213.24,213.35,213.13,213.24,243423
2020/10/27,15:59:00,213.27,213.27,213.06,213.14,233207
2020/10/27,16:00:00,213.32,213.73,213.23,213.25,706959
2020/10/28,09:31:00,207.67,208.84,207.00,208.52,1212530
2020/10/28,09:32:00,208.52,208.63,207.10,207.32,255696
2020/10/28,09:33:00,207.25,207.45,206.90,207.00,370787
2020/10/28,09:34:00,207.00,208.26,206.90,208.12,394260
2020/10/28,09:35:00,208.12,208.50,207.51,207.65,406919
2020/10/28,09:36:00,207.65,208.04,207.56,207.96,317826
2020/10/28,09:37:00,207.96,208.11,207.21,207.24,188242
2020/10/28,09:38:00,207.24,207.78,206.90,207.72,308682
2020/10/28,09:39:00,207.74,208.69,207.70,208.55,263461
2020/10/28,09:40:00,208.55,208.56,207.40,207.48,227351
2020/10/28,09:41:00,207.48,207.78,206.83,206.97,261890
2020/10/28,09:42:00,206.97,207.40,206.71,207.33,189012
2020/10/28,09:43:00,207.33,207.63,207.23,207.47,137041
2020/10/28,09:44:00,207.48,207.58,207.14,207.45,133345
2020/10/28,09:45:00,207.45,207.58,207.21,207.27,115270
2020/10/28,09:46:00,207.27,207.34,206.88,207.30,206071
2020/10/28,09:47:00,207.30,207.70,207.22,207.60,207253
2020/10/28,09:48:00,207.60,207.99,207.48,207.50,186230
2020/10/28,09:49:00,207.50,207.56,206.92,207.03,192631
2020/10/28,09:50:00,207.02,207.39,206.90,206.95,110808
2020/10/28,09:51:00,206.95,207.01,206.50,206.51,266894
2020/10/28,09:52:00,206.51,207.10,206.50,206.73,190704
2020/10/28,09:53:00,206.73,206.75,206.04,206.04,210437
2020/10/28,09:54:00,206.04,206.21,205.66,205.67,316201
2020/10/28,09:55:00,205.72,205.99,205.63,205.76,152890
2020/10/28,09:56:00,205.75,205.90,205.40,205.68,233769
2020/10/28,09:57:00,205.67,205.69,205.33,205.47,173581
2020/10/28,09:58:00,205.47,205.99,205.41,205.87,226592
2020/10/28,09:59:00,205.89,206.11,205.70,205.74,196425
2020/10/28,10:00:00,205.74,206.24,205.70,206.17,162160
2020/10/28,10:01:00,206.17,206.26,205.81,206.25,138600
2020/10/28,10:02:00,206.25,206.25,205.58,205.58,159837
2020/10/28,10:03:00,205.58,205.68,205.35,205.42,177493
2020/10/28,10:04:00,205.42,205.42,205.12,205.32,212360
2020/10/28,10:05:00,205.32,205.63,205.22,205.22,134418
2020/10/28,10:06:00,205.22,205.25,204.40,204.48,505148
2020/10/28,10:07:00,204.48,205.23,204.48,205.17,178846
2020/10/28,10:08:00,205.17,205.54,205.14,205.41,206809
2020/10/28,10:09:00,205.41,205.73,205.40,205.65,215050
2020/10/28,10:10:00,205.65,205.67,205.25,205.28,113788
2020/10/28,10:11:00,205.28,205.44,205.13,205.32,99831
2020/10/28,10:12:00,205.32,205.36,205.08,205.17,128306
2020/10/28,10:13:00,205.15,205.73,205.06,205.70,161394
2020/10/28,10:14:00,205.70,205.90,205.31,205.40,139436
2020/10/28,10:15:00,205.40,205.51,205.30,205.34,65715
2020/10/28,10:16:00,205.34,205.34,204.89,205.18,180728
2020/10/28,10:17:00,205.18,205.32,204.65,204.70,129385
2020/10/28,10:18:00,204.69,204.95,204.60,204.89,146787
2020/10/28,10:19:00,204.89,205.19,204.84,204.85,135868
2020/10/28,10:20:00,204.85,205.02,204.50,204.50,114883
2020/10/28,10:21:00,204.50,204.92,204.50,204.68,132570
2020/10/28,10:22:00,204.68,205.06,204.62,204.99,126348
2020/10/28,10:23:00,204.99,205.08,204.87,205.06,150246
2020/10/28,10:24:00,205.06,205.22,205.02,205.12,176008
2020/10/28,10:25:00,205.12,205.20,204.88,204.93,177010
2020/10/28,10:26:00,204.93,205.23,204.87,205.20,168884
2020/10/28,10:27:00,205.20,205.37,205.05,205.13,147993
2020/10/28,10:28:00,205.15,205.15,204.62,204.69,178931
2020/10/28,10:29:00,204.69,204.80,204.51,204.61,126336
2020/10/28,10:30:00,204.61,204.94,204.57,204.89,129861
2020/10/28,10:31:00,204.89,205.04,204.65,204.89,109747
2020/10/28,10:32:00,204.89,205.29,204.72,205.29,135259
2020/10/28,10:33:00,205.29,205.73,205.28,205.67,213319
2020/10/28,10:34:00,205.67,206.14,205.56,206.14,236873
2020/10/28,10:35:00,206.14,206.47,206.09,206.41,358057
2020/10/28,10:36:00,206.41,206.64,206.17,206.60,272589
2020/10/28,10:37:00,206.60,206.60,206.06,206.22,197770
2020/10/28,10:38:00,206.22,206.45,206.09,206.36,95838
2020/10/28,10:39:00,206.36,206.38,206.06,206.07,96709
2020/10/28,10:40:00,206.11,206.13,205.52,205.62,165873
2020/10/28,10:41:00,205.62,205.85,205.36,205.55,139437
2020/10/28,10:42:00,205.55,205.74,205.15,205.20,144384
2020/10/28,10:43:00,205.20,205.56,205.17,205.24,129687
2020/10/28,10:44:00,205.26,205.30,205.12,205.15,104493
2020/10/28,10:45:00,205.15,205.48,205.13,205.46,94978
2020/10/28,10:46:00,205.46,205.60,205.12,205.33,143304
2020/10/28,10:47:00,205.33,205.33,205.00,205.13,138542
2020/10/28,10:48:00,205.13,205.15,204.82,204.97,190232
2020/10/28,10:49:00,204.97,205.05,204.77,204.80,119532
2020/10/28,10:50:00,204.79,204.86,204.69,204.77,133960
2020/10/28,10:51:00,204.77,204.95,204.76,204.93,85466
2020/10/28,10:52:00,204.93,204.97,204.50,204.86,206800
2020/10/28,10:53:00,204.86,204.89,204.42,204.47,169015
2020/10/28,10:54:00,204.47,204.71,204.47,204.68,116284
2020/10/28,10:55:00,204.68,205.07,204.68,204.92,122801
2020/10/28,10:56:00,204.92,205.04,204.53,204.76,116038
2020/10/28,10:57:00,204.76,204.76,204.52,204.54,106514
2020/10/28,10:58:00,204.54,204.62,204.45,204.54,158532
2020/10/28,10:59:00,204.54,205.12,204.43,205.07,139895
2020/10/28,11:00:00,205.08,205.19,205.01,205.07,133425
2020/10/28,11:01:00,205.07,205.08,204.73,204.83,98578
2020/10/28,11:02:00,204.83,205.24,204.80,205.23,111174
2020/10/28,11:03:00,205.23,205.26,205.07,205.12,117016
2020/10/28,11:04:00,205.12,205.13,204.62,204.62,119674
2020/10/28,11:05:00,204.62,204.78,204.49,204.59,137025
2020/10/28,11:06:00,204.56,205.29,204.56,205.23,176241
2020/10/28,11:07:00,205.23,205.42,205.11,205.28,105691
2020/10/28,11:08:00,205.28,205.47,205.22,205.35,99891
2020/10/28,11:09:00,205.35,205.66,205.31,205.66,94701
2020/10/28,11:10:00,205.66,205.73,205.43,205.51,107022
2020/10/28,11:11:00,205.51,205.55,205.24,205.39,89827
2020/10/28,11:12:00,205.40,205.57,205.32,205.32,85727
2020/10/28,11:13:00,205.32,205.56,205.15,205.55,98313
2020/10/28,11:14:00,205.55,205.73,205.40,205.46,99264
2020/10/28,11:15:00,205.46,205.50,205.27,205.49,73826
2020/10/28,11:16:00,205.49,205.55,205.27,205.53,87559
2020/10/28,11:17:00,205.53,205.65,205.42,205.57,88133
2020/10/28,11:18:00,205.57,205.69,205.28,205.33,90177
2020/10/28,11:19:00,205.33,205.45,205.10,205.44,152010
2020/10/28,11:20:00,205.44,205.48,205.17,205.18,76752
2020/10/28,11:21:00,205.18,205.49,205.05,205.10,116778
2020/10/28,11:22:00,205.10,205.19,205.00,205.15,115298
2020/10/28,11:23:00,205.16,205.17,205.00,205.09,68069
2020/10/28,11:24:00,205.11,205.13,205.00,205.08,72589
2020/10/28,11:25:00,205.08,205.11,205.00,205.05,99044
2020/10/28,11:26:00,205.05,205.25,204.91,204.94,122437
2020/10/28,11:27:00,204.94,205.22,204.85,205.17,92722
2020/10/28,11:28:00,205.17,205.29,204.93,204.95,82007
2020/10/28,11:29:00,204.95,204.96,204.78,204.82,84793
2020/10/28,11:30:00,204.82,204.97,204.76,204.92,73613
2020/10/28,11:31:00,204.92,204.94,204.68,204.76,70280
2020/10/28,11:32:00,204.76,204.78,204.58,204.71,81220
2020/10/28,11:33:00,204.71,204.86,204.60,204.73,79363
2020/10/28,11:34:00,204.73,204.90,204.69,204.83,54942
2020/10/28,11:35:00,204.83,204.85,204.65,204.78,56983
2020/10/28,11:36:00,204.78,205.04,204.74,204.87,101581
2020/10/28,11:37:00,204.86,204.99,204.72,204.76,67476
2020/10/28,11:38:00,204.79,204.79,204.64,204.69,73091
2020/10/28,11:39:00,204.69,204.90,204.66,204.88,63786
2020/10/28,11:40:00,204.88,205.07,204.81,204.98,77768
2020/10/28,11:41:00,204.98,205.14,204.76,205.14,86215
2020/10/28,11:42:00,205.14,205.36,205.08,205.32,103301
2020/10/28,11:43:00,205.31,205.50,205.24,205.42,102206
2020/10/28,11:44:00,205.42,205.51,205.40,205.47,83114
2020/10/28,11:45:00,205.47,205.60,205.45,205.52,84698
2020/10/28,11:46:00,205.52,205.74,205.49,205.56,81626
2020/10/28,11:47:00,205.56,205.86,205.56,205.83,93136
2020/10/28,11:48:00,205.83,205.87,205.71,205.74,95628
2020/10/28,11:49:00,205.74,205.83,205.69,205.77,73830
2020/10/28,11:50:00,205.77,205.81,205.35,205.43,125780
2020/10/28,11:51:00,205.43,205.47,205.10,205.37,108006
2020/10/28,11:52:00,205.37,205.65,205.34,205.50,76298
2020/10/28,11:53:00,205.50,205.67,205.42,205.64,79573
2020/10/28,11:54:00,205.65,205.79,205.62,205.75,68470
2020/10/28,11:55:00,205.75,205.82,205.60,205.63,75151
2020/10/28,11:56:00,205.63,205.63,205.44,205.50,68759
2020/10/28,11:57:00,205.50,205.51,205.36,205.50,53951
2020/10/28,11:58:00,205.50,205.80,205.49,205.78,83121
2020/10/28,11:59:00,205.78,205.88,205.48,205.74,101052
2020/10/28,12:00:00,205.72,205.81,205.27,205.27,90459
2020/10/28,12:01:00,205.27,205.52,205.12,205.19,87759
2020/10/28,12:02:00,205.19,205.32,205.10,205.13,67635
2020/10/28,12:03:00,205.13,205.36,205.10,205.16,43727
2020/10/28,12:04:00,205.16,205.24,205.05,205.16,56705
2020/10/28,12:05:00,205.16,205.27,205.01,205.10,81765
2020/10/28,12:06:00,205.10,205.19,204.95,205.00,110587
2020/10/28,12:07:00,205.00,205.45,204.97,205.31,73548
2020/10/28,12:08:00,205.31,205.47,205.26,205.44,41458
2020/10/28,12:09:00,205.44,205.52,205.32,205.40,67499
2020/10/28,12:10:00,205.40,205.40,205.20,205.22,69617
2020/10/28,12:11:00,205.22,205.22,205.09,205.12,73622
2020/10/28,12:12:00,205.13,205.28,205.06,205.24,55481
2020/10/28,12:13:00,205.24,205.48,205.24,205.46,107931
2020/10/28,12:14:00,205.46,205.54,205.22,205.28,50649
2020/10/28,12:15:00,205.28,205.45,205.28,205.34,45370
2020/10/28,12:16:00,205.34,205.44,205.32,205.41,43735
2020/10/28,12:17:00,205.41,205.44,205.21,205.32,68951
2020/10/28,12:18:00,205.28,205.34,205.13,205.25,55030
2020/10/28,12:19:00,205.25,205.39,205.25,205.34,66014
2020/10/28,12:20:00,205.34,205.38,205.26,205.33,44436
2020/10/28,12:21:00,205.33,205.47,205.18,205.25,65814
2020/10/28,12:22:00,205.25,205.37,205.24,205.25,51823
2020/10/28,12:23:00,205.25,205.25,205.10,205.16,66852
2020/10/28,12:24:00,205.16,205.33,205.16,205.27,55976
2020/10/28,12:25:00,205.27,205.49,205.27,205.42,61190
2020/10/28,12:26:00,205.42,205.50,205.24,205.25,66577
2020/10/28,12:27:00,205.25,205.29,205.15,205.18,71912
2020/10/28,12:28:00,205.18,205.19,205.10,205.14,53390
2020/10/28,12:29:00,205.14,205.15,204.99,204.99,101408
2020/10/28,12:30:00,204.99,205.03,204.90,204.99,71308
2020/10/28,12:31:00,204.99,205.04,204.87,204.88,49475
2020/10/28,12:32:00,204.88,205.21,204.80,205.05,96994
2020/10/28,12:33:00,205.05,205.24,204.98,205.18,67658
2020/10/28,12:34:00,205.18,205.28,205.11,205.12,46259
2020/10/28,12:35:00,205.12,205.23,205.08,205.09,51317
2020/10/28,12:36:00,205.09,205.26,205.00,205.09,49408
2020/10/28,12:37:00,205.09,205.11,204.98,204.99,56315
2020/10/28,12:38:00,204.99,205.07,204.85,205.06,72150
2020/10/28,12:39:00,205.04,205.04,204.90,204.99,53271
2020/10/28,12:40:00,204.99,205.09,204.95,205.00,44971
2020/10/28,12:41:00,205.00,205.00,204.85,204.89,39404
2020/10/28,12:42:00,204.89,204.95,204.80,204.86,76519
2020/10/28,12:43:00,204.86,204.87,204.74,204.78,72900
2020/10/28,12:44:00,204.78,204.89,204.72,204.85,49063
2020/10/28,12:45:00,204.86,204.99,204.79,204.96,64560
2020/10/28,12:46:00,204.96,204.96,204.85,204.94,56587
2020/10/28,12:47:00,204.94,205.00,204.88,204.92,54807
2020/10/28,12:48:00,204.92,205.00,204.81,204.84,64926
2020/10/28,12:49:00,204.84,204.84,204.68,204.81,77488
2020/10/28,12:50:00,204.80,204.84,204.60,204.64,60358
2020/10/28,12:51:00,204.64,204.80,204.62,204.75,53029
2020/10/28,12:52:00,204.75,204.78,204.62,204.67,59052
2020/10/28,12:53:00,204.66,204.83,204.65,204.82,58009
2020/10/28,12:54:00,204.83,205.08,204.82,205.02,68448
2020/10/28,12:55:00,205.02,205.12,204.96,205.06,40317
2020/10/28,12:56:00,205.06,205.06,204.83,204.98,55094
2020/10/28,12:57:00,204.99,205.01,204.86,204.99,29396
2020/10/28,12:58:00,204.99,205.13,204.95,205.01,55779
2020/10/28,12:59:00,205.01,205.01,204.79,204.84,38072
2020/10/28,13:00:00,204.84,204.84,204.70,204.70,49183
2020/10/28,13:01:00,204.69,204.77,204.60,204.72,70688
2020/10/28,13:02:00,204.72,204.82,204.50,204.58,80833
2020/10/28,13:03:00,204.59,204.64,204.50,204.59,134082
2020/10/28,13:04:00,204.59,204.62,204.46,204.62,98038
2020/10/28,13:05:00,204.60,204.61,204.48,204.58,53068
2020/10/28,13:06:00,204.58,204.72,204.50,204.64,62086
2020/10/28,13:07:00,204.64,204.67,204.55,204.67,45663
2020/10/28,13:08:00,204.67,204.67,204.46,204.53,58705
2020/10/28,13:09:00,204.53,204.64,204.51,204.55,36933
2020/10/28,13:10:00,204.55,204.56,204.18,204.25,143842
2020/10/28,13:11:00,204.25,204.37,204.08,204.14,135380
2020/10/28,13:12:00,204.15,204.35,204.15,204.27,72350
2020/10/28,13:13:00,204.29,204.32,204.19,204.20,44890
2020/10/28,13:14:00,204.20,204.26,204.10,204.15,64924
2020/10/28,13:15:00,204.15,204.37,204.15,204.36,57508
2020/10/28,13:16:00,204.36,204.46,204.23,204.24,67908
2020/10/28,13:17:00,204.24,204.27,204.08,204.10,69208
2020/10/28,13:18:00,204.09,204.13,204.03,204.11,65007
2020/10/28,13:19:00,204.11,204.19,204.11,204.13,47626
2020/10/28,13:20:00,204.13,204.33,204.10,204.26,64937
2020/10/28,13:21:00,204.26,204.26,204.07,204.07,72644
2020/10/28,13:22:00,204.07,204.19,204.03,204.10,51082
2020/10/28,13:23:00,204.10,204.15,204.03,204.09,63220
2020/10/28,13:24:00,204.09,204.13,204.02,204.06,69625
2020/10/28,13:25:00,204.06,204.17,204.01,204.15,63129
2020/10/28,13:26:00,204.15,204.38,204.09,204.25,79766
2020/10/28,13:27:00,204.25,204.31,204.18,204.22,54177
2020/10/28,13:28:00,204.24,204.25,204.11,204.12,50685
2020/10/28,13:29:00,204.12,204.56,204.10,204.50,87051
2020/10/28,13:30:00,204.50,204.58,204.37,204.58,61629
2020/10/28,13:31:00,204.58,204.78,204.48,204.62,65758
2020/10/28,13:32:00,204.62,204.72,204.55,204.68,44649
2020/10/28,13:33:00,204.68,204.69,204.58,204.61,32989
2020/10/28,13:34:00,204.61,204.74,204.61,204.65,59258
2020/10/28,13:35:00,204.65,204.83,204.65,204.79,67906
2020/10/28,13:36:00,204.79,205.17,204.74,205.08,111097
2020/10/28,13:37:00,205.08,205.17,205.05,205.14,69090
2020/10/28,13:38:00,205.14,205.36,205.13,205.24,88806
2020/10/28,13:39:00,205.24,205.27,205.12,205.19,97167
2020/10/28,13:40:00,205.19,205.22,205.08,205.14,55172
2020/10/28,13:41:00,205.14,205.18,205.02,205.03,50551
2020/10/28,13:42:00,205.05,205.09,204.82,204.85,53187
2020/10/28,13:43:00,204.85,204.88,204.75,204.76,62850
2020/10/28,13:44:00,204.76,204.91,204.76,204.91,61022
2020/10/28,13:45:00,204.91,204.93,204.81,204.90,39592
2020/10/28,13:46:00,204.90,205.10,204.84,205.07,61894
2020/10/28,13:47:00,205.07,205.14,204.86,204.88,55704
2020/10/28,13:48:00,204.88,204.94,204.61,204.62,71926
2020/10/28,13:49:00,204.63,204.79,204.63,204.79,52957
2020/10/28,13:50:00,204.79,205.05,204.79,204.94,64763
2020/10/28,13:51:00,204.95,205.03,204.86,205.03,42570
2020/10/28,13:52:00,205.03,205.18,204.96,205.06,61803
2020/10/28,13:53:00,205.06,205.28,205.06,205.15,60684
2020/10/28,13:54:00,205.15,205.22,205.05,205.14,53501
2020/10/28,13:55:00,205.14,205.28,205.09,205.23,40739
2020/10/28,13:56:00,205.24,205.26,205.03,205.06,46699
2020/10/28,13:57:00,205.06,205.16,205.06,205.07,46286
2020/10/28,13:58:00,205.07,205.21,205.00,205.06,48145
2020/10/28,13:59:00,205.06,205.10,205.01,205.10,46491
2020/10/28,14:00:00,205.10,205.28,205.09,205.26,55220
2020/10/28,14:01:00,205.26,205.26,204.93,204.94,68919
2020/10/28,14:02:00,204.95,205.14,204.76,204.91,84900
2020/10/28,14:03:00,204.91,205.23,204.91,205.22,51051
2020/10/28,14:04:00,205.22,205.25,205.05,205.12,46095
2020/10/28,14:05:00,205.12,205.19,204.95,204.98,55819
2020/10/28,14:06:00,204.98,205.03,204.86,204.96,57868
2020/10/28,14:07:00,204.96,205.07,204.88,205.07,44936
2020/10/28,14:08:00,205.07,205.24,205.00,205.11,66763
2020/10/28,14:09:00,205.11,205.16,205.08,205.10,31666
2020/10/28,14:10:00,205.10,205.18,205.08,205.10,34455
2020/10/28,14:11:00,205.10,205.15,204.93,204.96,65117
2020/10/28,14:12:00,204.96,205.05,204.77,204.81,73147
2020/10/28,14:13:00,204.81,204.85,204.65,204.70,51001
2020/10/28,14:14:00,204.70,204.71,204.51,204.54,52393
2020/10/28,14:15:00,204.54,204.64,204.54,204.59,41218
2020/10/28,14:16:00,204.59,204.62,204.37,204.39,92929
2020/10/28,14:17:00,204.38,204.47,204.37,204.42,42230
2020/10/28,14:18:00,204.42,204.42,204.20,204.27,67139
2020/10/28,14:19:00,204.27,204.53,204.26,204.49,65101
2020/10/28,14:20:00,204.49,204.55,204.27,204.41,61784
2020/10/28,14:21:00,204.41,204.50,204.32,204.41,52674
2020/10/28,14:22:00,204.41,204.70,204.41,204.60,67215
2020/10/28,14:23:00,204.60,204.71,204.52,204.70,62334
2020/10/28,14:24:00,204.70,204.72,204.56,204.64,68817
2020/10/28,14:25:00,204.64,204.84,204.58,204.82,72404
2020/10/28,14:26:00,204.83,204.85,204.71,204.77,53615
2020/10/28,14:27:00,204.78,204.80,204.62,204.76,52723
2020/10/28,14:28:00,204.77,204.80,204.67,204.70,46513
2020/10/28,14:29:00,204.70,204.89,204.68,204.86,57999
2020/10/28,14:30:00,204.86,204.91,204.84,204.88,54116
2020/10/28,14:31:00,204.88,205.08,204.64,204.64,95277
2020/10/28,14:32:00,204.64,204.67,204.52,204.58,59806
2020/10/28,14:33:00,204.58,204.67,204.47,204.51,64861
2020/10/28,14:34:00,204.52,204.56,204.39,204.40,63036
2020/10/28,14:35:00,204.40,204.52,204.40,204.52,56031
2020/10/28,14:36:00,204.52,204.58,204.26,204.27,103432
2020/10/28,14:37:00,204.27,204.42,204.25,204.35,68945
2020/10/28,14:38:00,204.34,204.37,204.22,204.26,42932
2020/10/28,14:39:00,204.25,204.36,204.24,204.32,51646
2020/10/28,14:40:00,204.32,204.41,204.25,204.37,75156
2020/10/28,14:41:00,204.37,204.41,204.29,204.39,53214
2020/10/28,14:42:00,204.40,204.40,204.27,204.37,45832
2020/10/28,14:43:00,204.37,204.60,204.29,204.57,65197
2020/10/28,14:44:00,204.57,204.66,204.50,204.64,53783
2020/10/28,14:45:00,204.64,204.64,204.39,204.49,51846
2020/10/28,14:46:00,204.49,204.49,204.28,204.39,59349
2020/10/28,14:47:00,204.39,204.40,204.30,204.32,42429
2020/10/28,14:48:00,204.32,204.32,204.19,204.22,90233
2020/10/28,14:49:00,204.22,204.36,204.20,204.29,58549
2020/10/28,14:50:00,204.29,204.32,204.19,204.25,97020
2020/10/28,14:51:00,204.25,204.50,204.23,204.33,65724
2020/10/28,14:52:00,204.32,204.43,204.13,204.18,80934
2020/10/28,14:53:00,204.18,204.26,204.11,204.23,65421
2020/10/28,14:54:00,204.23,204.28,204.18,204.23,50259
2020/10/28,14:55:00,204.23,204.23,204.10,204.13,79466
2020/10/28,14:56:00,204.13,204.26,204.11,204.25,55046
2020/10/28,14:57:00,204.25,204.57,204.22,204.55,90141
2020/10/28,14:58:00,204.55,205.18,204.54,205.12,145455
2020/10/28,14:59:00,205.12,205.23,204.99,205.16,99380
2020/10/28,15:00:00,205.15,205.21,205.01,205.18,84872
2020/10/28,15:01:00,205.18,205.26,205.02,205.11,71827
2020/10/28,15:02:00,205.10,205.21,204.91,204.97,79608
2020/10/28,15:03:00,204.97,205.14,204.68,204.73,70204
2020/10/28,15:04:00,204.74,204.85,204.59,204.59,61610
2020/10/28,15:05:00,204.59,204.63,204.40,204.53,72180
2020/10/28,15:06:00,204.53,204.55,204.36,204.49,60236
2020/10/28,15:07:00,204.49,204.68,204.40,204.49,83815
2020/10/28,15:08:00,204.49,204.60,204.41,204.58,61491
2020/10/28,15:09:00,204.55,204.88,204.55,204.87,71671
2020/10/28,15:10:00,204.87,204.90,204.73,204.87,76683
2020/10/28,15:11:00,204.87,204.97,204.64,204.71,85520
2020/10/28,15:12:00,204.71,204.84,204.50,204.66,125333
2020/10/28,15:13:00,204.66,205.12,204.57,205.00,123974
2020/10/28,15:14:00,205.02,205.20,204.98,205.19,85480
2020/10/28,15:15:00,205.19,205.25,204.95,205.04,88617
2020/10/28,15:16:00,205.04,205.04,204.65,204.80,79128
2020/10/28,15:17:00,204.80,204.81,204.52,204.59,91708
2020/10/28,15:18:00,204.59,204.65,204.47,204.50,95592
2020/10/28,15:19:00,204.50,204.86,204.46,204.85,75831
2020/10/28,15:20:00,204.85,204.85,204.52,204.58,61865
2020/10/28,15:21:00,204.58,204.65,204.40,204.44,53568
2020/10/28,15:22:00,204.44,204.85,204.40,204.85,69622
2020/10/28,15:23:00,204.84,205.05,204.69,205.02,90714
2020/10/28,15:24:00,205.02,205.10,204.91,205.09,61957
2020/10/28,15:25:00,205.09,205.35,204.92,205.27,104559
2020/10/28,15:26:00,205.24,205.34,205.10,205.24,78937
2020/10/28,15:27:00,205.21,205.37,205.21,205.29,71248
2020/10/28,15:28:00,205.29,205.31,205.10,205.24,72492
2020/10/28,15:29:00,205.24,205.36,205.20,205.30,64723
2020/10/28,15:30:00,205.30,205.36,205.00,205.06,102003
2020/10/28,15:31:00,205.06,205.50,205.06,205.49,103474
2020/10/28,15:32:00,205.46,205.61,205.41,205.58,94150
2020/10/28,15:33:00,205.58,205.92,205.40,205.85,122933
2020/10/28,15:34:00,205.85,205.85,205.66,205.78,99062
2020/10/28,15:35:00,205.79,205.88,205.76,205.79,82120
2020/10/28,15:36:00,205.79,205.82,205.36,205.39,150037
2020/10/28,15:37:00,205.40,205.48,204.90,205.02,153931
2020/10/28,15:38:00,205.02,205.04,204.62,204.67,122204
2020/10/28,15:39:00,204.67,204.67,204.44,204.53,114585
2020/10/28,15:40:00,204.52,204.64,204.45,204.47,101534
2020/10/28,15:41:00,204.47,204.64,204.47,204.62,88713
2020/10/28,15:42:00,204.61,204.68,204.44,204.63,103787
2020/10/28,15:43:00,204.63,204.90,204.63,204.80,102833
2020/10/28,15:44:00,204.80,204.81,204.42,204.66,95890
2020/10/28,15:45:00,204.66,204.66,204.44,204.47,91773
2020/10/28,15:46:00,204.47,204.74,204.46,204.70,102913
2020/10/28,15:47:00,204.70,204.73,204.43,204.45,121694
2020/10/28,15:48:00,204.46,204.48,204.03,204.12,175264
2020/10/28,15:49:00,204.12,204.36,204.12,204.27,153452
2020/10/28,15:50:00,204.27,204.30,204.13,204.16,163466
2020/10/28,15:51:00,204.16,204.16,203.83,203.91,425560
2020/10/28,15:52:00,203.84,204.10,203.83,204.02,181914
2020/10/28,15:53:00,204.04,204.20,204.04,204.13,201989
2020/10/28,15:54:00,204.14,204.38,203.87,203.92,237918
2020/10/28,15:55:00,203.85,204.00,203.45,203.53,291143
2020/10/28,15:56:00,203.08,203.24,203.00,203.05,384572
2020/10/28,15:57:00,202.90,204.23,202.10,202.68,716906
2020/10/29,09:31:00,204.07,204.41,203.50,204.41,685725
2020/10/29,09:32:00,204.41,204.65,203.89,204.00,161200
2020/10/29,09:33:00,204.01,204.34,203.59,204.00,105526
2020/10/29,09:34:00,204.00,204.56,203.98,204.56,126866
2020/10/29,09:35:00,204.56,204.67,204.30,204.61,135158
2020/10/29,09:36:00,204.61,205.07,204.49,204.83,198182
2020/10/29,09:37:00,204.83,205.04,204.30,204.45,182430
2020/10/29,09:38:00,204.45,204.90,204.45,204.55,147062
2020/10/29,09:39:00,204.55,204.62,204.12,204.19,169146
2020/10/29,09:40:00,204.19,204.22,203.77,204.04,127200
2020/10/29,09:41:00,204.04,204.14,203.57,203.77,152434
2020/10/29,09:42:00,203.77,204.03,203.75,203.96,170376
2020/10/29,09:43:00,203.96,204.11,203.60,203.62,154544
2020/10/29,09:44:00,203.62,203.88,203.50,203.84,101441
2020/10/29,09:45:00,203.84,203.97,203.74,203.96,94580
2020/10/29,09:46:00,203.96,204.07,203.58,203.66,165133
2020/10/29,09:47:00,203.68,204.12,203.68,203.90,198986
2020/10/29,09:48:00,203.91,204.07,203.81,203.99,169449
2020/10/29,09:49:00,203.99,204.02,203.62,203.89,92537
2020/10/29,09:50:00,203.89,203.89,203.43,203.63,144053
2020/10/29,09:51:00,203.63,203.68,203.37,203.51,92323
2020/10/29,09:52:00,203.51,203.87,203.41,203.86,84373
2020/10/29,09:53:00,203.86,204.02,203.70,203.77,105264
2020/10/29,09:54:00,203.77,203.84,203.45,203.75,80951
2020/10/29,09:55:00,203.75,204.15,203.75,204.13,150988
2020/10/29,09:56:00,204.13,204.47,204.02,204.47,137134
2020/10/29,09:57:00,204.47,204.81,204.43,204.77,138347
2020/10/29,09:58:00,204.77,204.77,204.53,204.63,98315
2020/10/29,09:59:00,204.63,204.86,204.57,204.81,99748
2020/10/29,10:00:00,204.82,204.87,204.60,204.72,74870
2020/10/29,10:01:00,204.72,204.85,204.53,204.79,101624
2020/10/29,10:02:00,204.82,204.95,204.61,204.64,101082
2020/10/29,10:03:00,204.64,205.02,204.59,204.87,134552
2020/10/29,10:04:00,204.87,205.05,204.87,204.94,98985
2020/10/29,10:05:00,204.94,205.19,204.94,205.10,135356
2020/10/29,10:06:00,205.10,205.18,204.89,204.98,126477
2020/10/29,10:07:00,204.98,205.47,204.98,205.32,113531
2020/10/29,10:08:00,205.32,205.45,205.15,205.21,81146
2020/10/29,10:09:00,205.21,205.25,204.92,204.93,123308
2020/10/29,10:10:00,204.92,204.99,204.71,204.87,102772
2020/10/29,10:11:00,204.87,205.01,204.81,204.82,124486
2020/10/29,10:12:00,204.82,204.87,204.68,204.73,84042
2020/10/29,10:13:00,204.72,204.86,204.56,204.58,80460
2020/10/29,10:14:00,204.58,204.63,204.19,204.21,105531
2020/10/29,10:15:00,204.21,204.34,204.00,204.21,146285
2020/10/29,10:16:00,204.23,204.48,204.08,204.08,108276
2020/10/29,10:17:00,204.08,204.35,204.03,204.29,55845
2020/10/29,10:18:00,204.29,204.69,204.26,204.51,86761
2020/10/29,10:19:00,204.52,204.78,204.52,204.77,43204
2020/10/29,10:20:00,204.77,204.87,204.63,204.70,98902
2020/10/29,10:21:00,204.70,204.75,204.47,204.58,50727
2020/10/29,10:22:00,204.58,204.90,204.58,204.84,43637
2020/10/29,10:23:00,204.84,205.09,204.84,205.06,74559
2020/10/29,10:24:00,205.06,205.28,204.99,205.16,80737
2020/10/29,10:25:00,205.16,205.25,204.99,205.14,94288
2020/10/29,10:26:00,205.14,205.37,205.13,205.16,76644
2020/10/29,10:27:00,205.16,205.22,205.04,205.11,65011
2020/10/29,10:28:00,205.14,205.16,204.91,205.02,43023
2020/10/29,10:29:00,205.02,205.29,204.79,205.26,68379
2020/10/29,10:30:00,205.26,205.42,205.14,205.25,96587
2020/10/29,10:31:00,205.25,205.41,205.19,205.37,56440
2020/10/29,10:32:00,205.34,205.36,204.90,204.92,57887
2020/10/29,10:33:00,204.92,205.10,204.88,204.92,59731
2020/10/29,10:34:00,204.92,204.98,204.70,204.91,63726
2020/10/29,10:35:00,204.87,204.95,204.70,204.92,66423
2020/10/29,10:36:00,204.92,204.94,204.57,204.57,53062
2020/10/29,10:37:00,204.57,204.59,204.36,204.45,62190
2020/10/29,10:38:00,204.45,204.65,204.45,204.61,54698
2020/10/29,10:39:00,204.61,204.80,204.54,204.70,45718
2020/10/29,10:40:00,204.70,204.95,204.69,204.87,58839
2020/10/29,10:41:00,204.87,205.08,204.86,204.96,79272
2020/10/29,10:42:00,204.96,204.96,204.70,204.76,56854
2020/10/29,10:43:00,204.76,204.99,204.65,204.87,35318
2020/10/29,10:44:00,204.87,204.94,204.78,204.92,26724
2020/10/29,10:45:00,204.92,205.03,204.84,204.85,47682
2020/10/29,10:46:00,204.85,205.20,204.85,205.06,72078
2020/10/29,10:47:00,205.06,205.06,204.73,204.73,52414
2020/10/29,10:48:00,204.73,204.77,204.54,204.63,41050
2020/10/29,10:49:00,204.63,204.74,204.59,204.67,43187
2020/10/29,10:50:00,204.67,204.67,204.52,204.61,31981
2020/10/29,10:51:00,204.61,204.68,204.41,204.46,52807
2020/10/29,10:52:00,204.47,204.47,204.12,204.15,62258
2020/10/29,10:53:00,204.15,204.43,204.13,204.38,114497
2020/10/29,10:54:00,204.38,204.61,204.34,204.57,73288
2020/10/29,10:55:00,204.57,204.73,204.44,204.68,66996
2020/10/29,10:56:00,204.68,204.90,204.59,204.67,81964
2020/10/29,10:57:00,204.67,204.81,204.51,204.80,46178
2020/10/29,10:58:00,204.80,205.09,204.80,204.93,97490
2020/10/29,10:59:00,204.91,204.91,204.60,204.63,54959
2020/10/29,11:00:00,204.63,204.89,204.63,204.85,54705
2020/10/29,11:01:00,204.85,204.93,204.58,204.62,80979
2020/10/29,11:02:00,204.63,204.64,204.33,204.48,65542
2020/10/29,11:03:00,204.48,204.63,204.47,204.58,32388
2020/10/29,11:04:00,204.58,204.65,204.48,204.61,41991
2020/10/29,11:05:00,204.61,204.70,204.37,204.53,40544
2020/10/29,11:06:00,204.55,204.64,204.32,204.38,35999
2020/10/29,11:07:00,204.39,204.43,204.31,204.35,35154
2020/10/29,11:08:00,204.35,204.35,204.18,204.31,41681
2020/10/29,11:09:00,204.31,204.51,204.23,204.51,35778
2020/10/29,11:10:00,204.51,204.60,204.45,204.49,42220
2020/10/29,11:11:00,204.48,204.53,204.42,204.51,42532
2020/10/29,11:12:00,204.51,204.61,204.44,204.57,37686
2020/10/29,11:13:00,204.57,204.76,204.51,204.71,54356
2020/10/29,11:14:00,204.71,204.72,204.58,204.69,54872
2020/10/29,11:15:00,204.69,204.94,204.69,204.87,62711
2020/10/29,11:16:00,204.87,204.99,204.77,204.91,66939
2020/10/29,11:17:00,204.91,204.92,204.81,204.86,34261
2020/10/29,11:18:00,204.86,205.20,204.85,205.13,67182
2020/10/29,11:19:00,205.13,205.19,205.07,205.18,50129
2020/10/29,11:20:00,205.18,205.21,205.08,205.09,38258
2020/10/29,11:21:00,205.09,205.12,204.98,205.06,56257
2020/10/29,11:22:00,205.06,205.23,205.04,205.13,63069
2020/10/29,11:23:00,205.13,205.16,205.00,205.01,40134
2020/10/29,11:24:00,205.01,205.03,204.81,204.86,44813
2020/10/29,11:25:00,204.86,205.00,204.84,204.88,36205
2020/10/29,11:26:00,204.88,204.99,204.78,204.97,42929
2020/10/29,11:27:00,204.97,205.08,204.95,205.07,34601
2020/10/29,11:28:00,205.07,205.14,205.01,205.11,41088
2020/10/29,11:29:00,205.11,205.18,205.07,205.09,32761
2020/10/29,11:30:00,205.09,205.21,204.99,205.04,45660
2020/10/29,11:31:00,205.04,205.20,204.74,204.77,74027
2020/10/29,11:32:00,204.77,204.98,204.74,204.91,58821
2020/10/29,11:33:00,204.91,205.03,204.88,204.98,39278
2020/10/29,11:34:00,204.98,205.00,204.88,205.00,37254
2020/10/29,11:35:00,205.00,205.19,204.97,205.18,33974
2020/10/29,11:36:00,205.18,205.25,204.99,205.06,68498
2020/10/29,11:37:00,205.05,205.11,205.00,205.09,33243
2020/10/29,11:38:00,205.09,205.10,204.97,205.05,77806
2020/10/29,11:39:00,205.06,205.14,205.02,205.11,28494
2020/10/29,11:40:00,205.11,205.21,205.01,205.19,33792
2020/10/29,11:41:00,205.19,205.20,205.08,205.11,42333
2020/10/29,11:42:00,205.11,205.18,205.05,205.17,64033
2020/10/29,11:43:00,205.17,205.18,205.10,205.14,87956
2020/10/29,11:44:00,205.12,205.16,204.68,204.82,70830
2020/10/29,11:45:00,204.82,204.84,204.60,204.63,32778
2020/10/29,11:46:00,204.63,204.63,204.41,204.48,60373
2020/10/29,11:47:00,204.48,204.55,204.39,204.52,71747
2020/10/29,11:48:00,204.52,204.71,204.49,204.70,68287
2020/10/29,11:49:00,204.72,204.74,204.56,204.62,34032
2020/10/29,11:50:00,204.62,204.70,204.55,204.62,31711
2020/10/29,11:51:00,204.62,204.77,204.53,204.73,40067
2020/10/29,11:52:00,204.73,204.73,204.50,204.57,25227
2020/10/29,11:53:00,204.57,204.62,204.49,204.54,36097
2020/10/29,11:54:00,204.54,204.54,204.36,204.53,60341
2020/10/29,11:55:00,204.53,204.53,204.33,204.42,44420
2020/10/29,11:56:00,204.42,204.58,204.39,204.51,35768
2020/10/29,11:57:00,204.51,204.70,204.49,204.65,60101
2020/10/29,11:58:00,204.65,204.70,203.97,204.17,165953
2020/10/29,11:59:00,204.17,204.29,203.95,204.29,98728
2020/10/29,12:00:00,204.31,204.33,204.18,204.31,37091
2020/10/29,12:01:00,204.31,204.62,204.31,204.44,35970
2020/10/29,12:02:00,204.44,204.48,204.31,204.39,27107
2020/10/29,12:03:00,204.34,204.52,204.32,204.47,54663
2020/10/29,12:04:00,204.47,204.54,204.34,204.40,31755
2020/10/29,12:05:00,204.41,204.41,204.23,204.29,49224
2020/10/29,12:06:00,204.31,204.40,204.21,204.39,41517
2020/10/29,12:07:00,204.39,204.46,204.34,204.46,28129
2020/10/29,12:08:00,204.46,204.65,204.42,204.62,28208
2020/10/29,12:09:00,204.62,204.62,204.49,204.60,46422
2020/10/29,12:10:00,204.60,204.60,204.42,204.49,24832
2020/10/29,12:11:00,204.49,204.54,204.34,204.39,49134
2020/10/29,12:12:00,204.39,204.53,204.32,204.42,36547
2020/10/29,12:13:00,204.42,204.47,204.30,204.38,24585
2020/10/29,12:14:00,204.38,204.53,204.37,204.39,31393
2020/10/29,12:15:00,204.37,204.58,204.34,204.55,40361
2020/10/29,12:16:00,204.55,204.69,204.45,204.64,56473
2020/10/29,12:17:00,204.64,204.74,204.62,204.70,37679
2020/10/29,12:18:00,204.70,204.70,204.54,204.61,27008
2020/10/29,12:19:00,204.61,204.68,204.58,204.60,21868
2020/10/29,12:20:00,204.60,204.74,204.56,204.62,39793
2020/10/29,12:21:00,204.62,204.72,204.58,204.62,24886
2020/10/29,12:22:00,204.62,204.64,204.53,204.55,24726
2020/10/29,12:23:00,204.55,204.62,204.51,204.53,38154
2020/10/29,12:24:00,204.53,204.57,204.37,204.41,34232
2020/10/29,12:25:00,204.41,204.45,204.31,204.35,43231
2020/10/29,12:26:00,204.35,204.52,204.33,204.50,25085
2020/10/29,12:27:00,204.51,204.58,204.50,204.54,28319
2020/10/29,12:28:00,204.54,204.57,204.42,204.52,36363
2020/10/29,12:29:00,204.52,204.65,204.52,204.62,44902
2020/10/29,12:30:00,204.62,204.69,204.48,204.53,44732
2020/10/29,12:31:00,204.53,204.60,204.42,204.47,34042
2020/10/29,12:32:00,204.48,204.49,204.25,204.33,59780
2020/10/29,12:33:00,204.33,204.49,204.33,204.39,26062
2020/10/29,12:34:00,204.39,204.48,204.31,204.46,24998
2020/10/29,12:35:00,204.44,204.62,204.39,204.62,35055
2020/10/29,12:36:00,204.62,204.68,204.51,204.67,73698
2020/10/29,12:37:00,204.67,204.76,204.67,204.75,37697
2020/10/29,12:38:00,204.76,204.85,204.71,204.79,33133
2020/10/29,12:39:00,204.79,204.79,204.67,204.70,33492
2020/10/29,12:40:00,204.70,204.76,204.55,204.59,58461
2020/10/29,12:41:00,204.59,204.84,204.59,204.77,55152
2020/10/29,12:42:00,204.79,204.84,204.74,204.80,43910
2020/10/29,12:43:00,204.80,204.96,204.78,204.91,43498
2020/10/29,12:44:00,204.90,204.94,204.83,204.89,39915
2020/10/29,12:45:00,204.87,204.87,204.67,204.72,40625
2020/10/29,12:46:00,204.72,204.78,204.66,204.72,23778
2020/10/29,12:47:00,204.72,204.85,204.71,204.81,28798
2020/10/29,12:48:00,204.81,204.98,204.79,204.92,57095
2020/10/29,12:49:00,204.93,205.07,204.91,205.07,53859
2020/10/29,12:50:00,205.08,205.14,205.04,205.08,52494
2020/10/29,12:51:00,205.08,205.10,204.86,204.88,61386
2020/10/29,12:52:00,204.88,204.88,204.64,204.72,55015
2020/10/29,12:53:00,204.72,204.92,204.66,204.92,41965
2020/10/29,12:54:00,204.92,205.02,204.89,205.00,26817
2020/10/29,12:55:00,205.00,205.03,204.87,204.89,38825
2020/10/29,12:56:00,204.87,204.87,204.69,204.73,41579
2020/10/29,12:57:00,204.73,204.89,204.73,204.85,16937
2020/10/29,12:58:00,204.85,204.87,204.79,204.84,60573
2020/10/29,12:59:00,204.84,204.90,204.82,204.82,20168
2020/10/29,13:00:00,204.82,204.84,204.71,204.80,23366
2020/10/29,13:01:00,204.80,204.88,204.76,204.86,19035
2020/10/29,13:02:00,204.86,204.98,204.86,204.91,23765
2020/10/29,13:03:00,204.91,204.97,204.91,204.93,13725
2020/10/29,13:04:00,204.93,204.93,204.85,204.91,25263
2020/10/29,13:05:00,204.90,204.96,204.84,204.88,19480
2020/10/29,13:06:00,204.88,204.93,204.85,204.89,18904
2020/10/29,13:07:00,204.89,204.94,204.88,204.92,87705
2020/10/29,13:08:00,204.92,204.97,204.67,204.81,56011
2020/10/29,13:09:00,204.81,204.88,204.70,204.77,57803
2020/10/29,13:10:00,204.78,204.81,204.53,204.64,53149
2020/10/29,13:11:00,204.64,204.72,204.56,204.70,47542
2020/10/29,13:12:00,204.70,204.79,204.67,204.69,33922
2020/10/29,13:13:00,204.69,204.74,204.68,204.68,21853
2020/10/29,13:14:00,204.68,204.90,204.68,204.88,32235
2020/10/29,13:15:00,204.87,204.91,204.82,204.85,21453
2020/10/29,13:16:00,204.85,204.89,204.77,204.81,31090
2020/10/29,13:17:00,204.81,204.87,204.74,204.79,32039
2020/10/29,13:18:00,204.79,204.85,204.77,204.83,41867
2020/10/29,13:19:00,204.83,204.95,204.83,204.94,62625
2020/10/29,13:20:00,204.94,204.97,204.87,204.97,31193
2020/10/29,13:21:00,204.97,205.10,204.96,205.05,53159
2020/10/29,13:22:00,205.07,205.23,205.06,205.22,54762
2020/10/29,13:23:00,205.22,205.55,205.19,205.50,130189
2020/10/29,13:24:00,205.50,205.74,205.44,205.55,91051
2020/10/29,13:25:00,205.55,205.55,205.48,205.54,37956
2020/10/29,13:26:00,205.54,205.54,205.37,205.44,41384
2020/10/29,13:27:00,205.44,205.45,205.32,205.37,31996
2020/10/29,13:28:00,205.37,205.57,205.37,205.55,36093
2020/10/29,13:29:00,205.55,205.69,205.53,205.64,48961
2020/10/29,13:30:00,205.64,205.82,205.64,205.76,69842
2020/10/29,13:31:00,205.76,206.01,205.74,205.91,99387
2020/10/29,13:32:00,205.91,205.91,205.80,205.83,49116
2020/10/29,13:33:00,205.83,205.85,205.74,205.77,105175
2020/10/29,13:34:00,205.77,205.97,205.76,205.97,49281
2020/10/29,13:35:00,205.97,206.10,205.96,206.03,76593
2020/10/29,13:36:00,206.03,206.05,205.93,206.02,62167
2020/10/29,13:37:00,206.02,206.07,205.86,205.89,64968
2020/10/29,13:38:00,205.89,205.96,205.67,205.68,67857
2020/10/29,13:39:00,205.69,205.71,205.58,205.66,70036
2020/10/29,13:40:00,205.66,205.67,205.48,205.54,36947
2020/10/29,13:41:00,205.55,205.64,205.52,205.60,40535
2020/10/29,13:42:00,205.60,205.75,205.60,205.74,32884
2020/10/29,13:43:00,205.73,205.88,205.71,205.86,39243
2020/10/29,13:44:00,205.86,205.88,205.72,205.79,53963
2020/10/29,13:45:00,205.79,205.79,205.67,205.77,29355
2020/10/29,13:46:00,205.77,205.84,205.75,205.76,29727
2020/10/29,13:47:00,205.77,205.82,205.70,205.72,30474
2020/10/29,13:48:00,205.72,205.75,205.58,205.66,34982
2020/10/29,13:49:00,205.66,205.67,205.55,205.59,24389
2020/10/29,13:50:00,205.59,205.67,205.58,205.60,19865
2020/10/29,13:51:00,205.60,205.60,205.45,205.45,37460
2020/10/29,13:52:00,205.45,205.64,205.44,205.61,35191
2020/10/29,13:53:00,205.61,205.64,205.51,205.62,19946
2020/10/29,13:54:00,205.62,205.69,205.59,205.60,21834
2020/10/29,13:55:00,205.59,205.92,205.55,205.89,78599
2020/10/29,13:56:00,205.89,205.93,205.76,205.82,39729
2020/10/29,13:57:00,205.82,205.95,205.76,205.95,25223
2020/10/29,13:58:00,205.94,206.04,205.92,206.00,52158
2020/10/29,13:59:00,206.00,206.11,205.99,206.00,71540
2020/10/29,14:00:00,205.99,206.05,205.99,206.04,23749
2020/10/29,14:01:00,206.04,206.32,205.98,206.21,78611
2020/10/29,14:02:00,206.21,206.39,206.15,206.36,48850
2020/10/29,14:03:00,206.37,206.37,206.16,206.28,46411
2020/10/29,14:04:00,206.28,206.29,206.15,206.20,39284
2020/10/29,14:05:00,206.20,206.26,206.07,206.08,40477
2020/10/29,14:06:00,206.09,206.13,205.96,206.09,60991
2020/10/29,14:07:00,206.09,206.11,205.99,206.08,58646
2020/10/29,14:08:00,206.10,206.18,206.05,206.18,57752
2020/10/29,14:09:00,206.18,206.26,205.98,206.23,49920
2020/10/29,14:10:00,206.22,206.22,206.02,206.15,37375
2020/10/29,14:11:00,206.15,206.21,206.06,206.16,39998
2020/10/29,14:12:00,206.16,206.17,205.97,206.07,33815
2020/10/29,14:13:00,206.07,206.16,206.04,206.12,25597
2020/10/29,14:14:00,206.11,206.33,206.07,206.32,37573
2020/10/29,14:15:00,206.32,206.33,206.22,206.22,26726
2020/10/29,14:16:00,206.22,206.40,206.21,206.40,58164
2020/10/29,14:17:00,206.40,206.42,206.31,206.34,55345
2020/10/29,14:18:00,206.34,206.47,206.28,206.47,54196
2020/10/29,14:19:00,206.47,206.62,206.46,206.59,99456
2020/10/29,14:20:00,206.59,206.68,206.51,206.63,52016
2020/10/29,14:21:00,206.63,206.63,206.49,206.54,53722
2020/10/29,14:22:00,206.54,206.64,206.54,206.63,44210
2020/10/29,14:23:00,206.65,206.67,206.61,206.62,41930
2020/10/29,14:24:00,206.62,206.64,206.50,206.62,63617
2020/10/29,14:25:00,206.64,206.92,206.64,206.86,87742
2020/10/29,14:26:00,206.86,206.96,206.80,206.95,61170
2020/10/29,14:27:00,206.95,207.04,206.87,206.93,86891
2020/10/29,14:28:00,206.93,207.18,206.93,207.08,88232
2020/10/29,14:29:00,207.08,207.17,207.00,207.12,78487
2020/10/29,14:30:00,207.12,207.33,207.10,207.24,68095
2020/10/29,14:31:00,207.24,207.34,206.91,206.97,124891
2020/10/29,14:32:00,206.96,207.08,206.84,206.90,73950
2020/10/29,14:33:00,206.91,206.96,206.80,206.85,50964
2020/10/29,14:34:00,206.85,206.96,206.84,206.93,67150
2020/10/29,14:35:00,206.93,207.24,206.93,207.20,75880
2020/10/29,14:36:00,207.21,207.23,206.99,207.08,93661
2020/10/29,14:37:00,207.08,207.20,207.08,207.15,71049
2020/10/29,14:38:00,207.15,207.26,207.01,207.05,90071
2020/10/29,14:39:00,207.05,207.13,207.00,207.04,45434
2020/10/29,14:40:00,207.04,207.13,206.98,207.13,58716
2020/10/29,14:41:00,207.13,207.18,206.98,207.02,59983
2020/10/29,14:42:00,207.02,207.29,206.99,207.29,62381
2020/10/29,14:43:00,207.29,207.36,207.20,207.23,58171
2020/10/29,14:44:00,207.22,207.26,207.07,207.09,52271
2020/10/29,14:45:00,207.09,207.19,207.05,207.08,60912
2020/10/29,14:46:00,207.08,207.20,206.93,206.95,54929
2020/10/29,14:47:00,206.95,206.95,206.47,206.49,87450
2020/10/29,14:48:00,206.49,206.67,206.48,206.61,50882
2020/10/29,14:49:00,206.61,206.77,206.59,206.66,47879
2020/10/29,14:50:00,206.66,206.71,206.51,206.54,43340
2020/10/29,14:51:00,206.54,206.64,206.50,206.57,72008
2020/10/29,14:52:00,206.59,206.62,206.34,206.45,42603
2020/10/29,14:53:00,206.45,206.59,206.45,206.55,46573
2020/10/29,14:54:00,206.55,206.60,206.38,206.46,46945
2020/10/29,14:55:00,206.46,206.58,206.40,206.56,49685
2020/10/29,14:56:00,206.56,206.71,206.48,206.66,58514
2020/10/29,14:57:00,206.66,206.70,206.58,206.65,42297
2020/10/29,14:58:00,206.65,206.78,206.55,206.78,49978
2020/10/29,14:59:00,206.78,206.80,206.67,206.68,38393
2020/10/29,15:00:00,206.69,206.69,206.51,206.60,49076
2020/10/29,15:01:00,206.60,206.73,206.37,206.40,63796
2020/10/29,15:02:00,206.40,206.41,206.19,206.22,79901
2020/10/29,15:03:00,206.23,206.57,206.23,206.49,67992
2020/10/29,15:04:00,206.49,206.52,206.05,206.36,182780
2020/10/29,15:05:00,206.36,206.64,206.35,206.49,52180
2020/10/29,15:06:00,206.49,206.68,206.45,206.50,52645
2020/10/29,15:07:00,206.50,206.58,206.40,206.45,56312
2020/10/29,15:08:00,206.45,206.53,206.41,206.44,34401
2020/10/29,15:09:00,206.44,206.51,206.38,206.43,44458
2020/10/29,15:10:00,206.42,206.44,206.13,206.25,75961
2020/10/29,15:11:00,206.25,206.39,206.15,206.24,57015
2020/10/29,15:12:00,206.26,206.38,206.15,206.27,51397
2020/10/29,15:13:00,206.25,206.33,206.13,206.29,44468
2020/10/29,15:14:00,206.30,206.38,206.26,206.31,43165
2020/10/29,15:15:00,206.31,206.31,206.06,206.12,69475
2020/10/29,15:16:00,206.12,206.24,205.96,206.03,90779
2020/10/29,15:17:00,206.05,206.10,205.78,205.86,72176
2020/10/29,15:18:00,205.86,205.92,205.73,205.86,57524
2020/10/29,15:19:00,205.86,205.96,205.83,205.95,37642
2020/10/29,15:20:00,205.95,206.28,205.95,206.27,69522
2020/10/29,15:21:00,206.26,206.43,206.16,206.30,76502
2020/10/29,15:22:00,206.30,206.49,206.28,206.43,45176
2020/10/29,15:23:00,206.43,206.47,206.30,206.36,54171
2020/10/29,15:24:00,206.36,206.40,206.23,206.37,48495
2020/10/29,15:25:00,206.37,206.45,206.33,206.38,33428
2020/10/29,15:26:00,206.38,206.43,206.23,206.42,42742
2020/10/29,15:27:00,206.40,206.65,206.37,206.53,76340
2020/10/29,15:28:00,206.53,206.64,206.48,206.49,39256
2020/10/29,15:29:00,206.49,206.50,206.31,206.37,36454
2020/10/29,15:30:00,206.35,206.44,206.18,206.44,48571
2020/10/29,15:31:00,206.44,206.50,206.27,206.39,47860
2020/10/29,15:32:00,206.39,206.54,206.28,206.32,65717
2020/10/29,15:33:00,206.30,206.30,206.10,206.27,72270
2020/10/29,15:34:00,206.27,206.34,206.07,206.11,44458
2020/10/29,15:35:00,206.11,206.14,206.02,206.08,49861
2020/10/29,15:36:00,206.08,206.12,205.96,206.04,45907
2020/10/29,15:37:00,206.04,206.12,205.89,205.99,48707
2020/10/29,15:38:00,205.99,206.06,205.85,205.86,52458
2020/10/29,15:39:00,205.86,205.96,205.83,205.92,41521
2020/10/29,15:40:00,205.91,206.09,205.83,206.02,58538
2020/10/29,15:41:00,206.02,206.23,205.98,206.17,62352
2020/10/29,15:42:00,206.17,206.32,206.08,206.25,73646
2020/10/29,15:43:00,206.25,206.38,205.98,206.03,103584
2020/10/29,15:44:00,206.03,206.06,205.89,205.92,76540
2020/10/29,15:45:00,205.92,206.14,205.91,206.06,65253
2020/10/29,15:46:00,206.06,206.11,205.83,205.99,94208
2020/10/29,15:47:00,205.99,206.24,205.99,206.18,107335
2020/10/29,15:48:00,206.18,206.43,206.03,206.43,141544
2020/10/29,15:49:00,206.43,206.45,206.26,206.34,118719
2020/10/29,15:50:00,206.34,206.34,206.12,206.16,80659
2020/10/29,15:51:00,206.16,206.27,205.97,206.05,122676
2020/10/29,15:52:00,206.05,206.10,205.94,206.05,99459
2020/10/29,15:53:00,206.05,206.57,206.05,206.50,132508
2020/10/29,15:54:00,206.50,206.67,206.36,206.48,139513
2020/10/29,15:55:00,206.48,206.53,206.16,206.31,132781
2020/10/29,15:56:00,206.30,206.31,205.82,205.88,81428
2020/10/29,15:57:00,205.83,205.83,205.59,205.61,101893
2020/10/29,15:58:00,205.43,205.67,205.35,205.66,185733
2020/10/29,15:59:00,205.52,206.49,204.72,204.72,481698
2020/10/30,09:31:00,203.50,203.68,202.92,203.33,323384
2020/10/30,09:32:00,203.33,203.84,203.06,203.77,108990
2020/10/30,09:33:00,203.77,204.18,203.59,203.95,134227
2020/10/30,09:34:00,203.95,204.29,203.81,203.93,113469
2020/10/30,09:35:00,203.93,204.00,203.46,203.53,85792
2020/10/30,09:36:00,203.51,203.80,203.43,203.52,87830
2020/10/30,09:37:00,203.52,203.85,203.45,203.75,103470
2020/10/30,09:38:00,203.75,203.76,203.46,203.62,116460
2020/10/30,09:39:00,203.62,203.94,203.57,203.88,67921
2020/10/30,09:40:00,203.88,204.13,203.79,204.06,93257
2020/10/30,09:41:00,204.06,204.06,203.53,203.62,95930
2020/10/30,09:42:00,203.62,203.65,203.38,203.65,137541
2020/10/30,09:43:00,203.65,203.86,203.58,203.70,75484
2020/10/30,09:44:00,203.71,203.97,203.66,203.80,56334
2020/10/30,09:45:00,203.80,203.80,203.43,203.64,104017
2020/10/30,09:46:00,203.64,203.80,203.33,203.49,109368
2020/10/30,09:47:00,203.49,203.69,203.36,203.55,69285
2020/10/30,09:48:00,203.55,203.78,203.36,203.57,78474
2020/10/30,09:49:00,203.57,203.75,203.29,203.39,119962
2020/10/30,09:50:00,203.39,203.47,203.25,203.26,70584
2020/10/30,09:51:00,203.26,203.41,203.02,203.07,214951
2020/10/30,09:52:00,203.10,203.16,202.96,203.14,91678
2020/10/30,09:53:00,203.13,203.22,202.99,203.10,94004
2020/10/30,09:54:00,203.10,203.20,202.95,203.19,92584
2020/10/30,09:55:00,203.21,203.25,202.97,203.00,50792
2020/10/30,09:56:00,203.00,203.41,202.96,203.29,99572
2020/10/30,09:57:00,203.29,203.39,203.05,203.07,60030
2020/10/30,09:58:00,203.07,203.10,202.89,203.04,71402
2020/10/30,09:59:00,203.04,203.39,203.01,203.33,53403
2020/10/30,10:00:00,203.33,203.37,203.06,203.17,55759
2020/10/30,10:01:00,203.17,203.20,202.84,202.88,106404
2020/10/30,10:02:00,202.85,202.90,202.57,202.78,111367
2020/10/30,10:03:00,202.78,202.80,202.51,202.75,91280
2020/10/30,10:04:00,202.75,202.75,202.33,202.46,103260
2020/10/30,10:05:00,202.47,202.52,202.29,202.38,74615
2020/10/30,10:06:00,202.38,202.72,202.24,202.66,78203
2020/10/30,10:07:00,202.68,202.92,202.66,202.86,66834
2020/10/30,10:08:00,202.86,202.90,202.74,202.78,52661
2020/10/30,10:09:00,202.78,202.86,202.52,202.59,72085
2020/10/30,10:10:00,202.59,202.63,202.33,202.45,110208
2020/10/30,10:11:00,202.45,202.58,202.36,202.42,60217
2020/10/30,10:12:00,202.42,202.62,202.24,202.53,53664
2020/10/30,10:13:00,202.53,202.53,202.15,202.25,54154
2020/10/30,10:14:00,202.25,202.29,201.89,202.02,170606
2020/10/30,10:15:00,202.03,202.08,201.87,201.98,80332
2020/10/30,10:16:00,201.98,202.01,201.81,201.95,64098
2020/10/30,10:17:00,201.93,202.04,201.70,201.76,81692
2020/10/30,10:18:00,201.76,201.76,201.44,201.67,149154
2020/10/30,10:19:00,201.67,201.84,201.53,201.73,123992
2020/10/30,10:20:00,201.73,201.91,201.67,201.81,82704
2020/10/30,10:21:00,201.81,201.84,201.63,201.64,64346
2020/10/30,10:22:00,201.64,201.70,201.44,201.62,81075
2020/10/30,10:23:00,201.62,201.71,201.52,201.70,84754
2020/10/30,10:24:00,201.70,201.79,201.49,201.57,78596
2020/10/30,10:25:00,201.56,201.73,201.32,201.38,86254
2020/10/30,10:26:00,201.38,201.43,201.16,201.21,85699
2020/10/30,10:27:00,201.21,201.28,201.07,201.12,100715
2020/10/30,10:28:00,201.12,201.31,201.08,201.19,55280
2020/10/30,10:29:00,201.19,201.27,201.04,201.07,75961
2020/10/30,10:30:00,201.07,201.10,200.75,200.98,231099
2020/10/30,10:31:00,200.98,201.24,200.66,201.14,112458
2020/10/30,10:32:00,201.14,201.24,201.06,201.11,57540
2020/10/30,10:33:00,201.11,201.11,200.65,200.86,119208
2020/10/30,10:34:00,200.86,201.00,200.72,200.91,81099
2020/10/30,10:35:00,200.92,200.93,200.68,200.73,130366
2020/10/30,10:36:00,200.73,200.75,200.49,200.70,199694
2020/10/30,10:37:00,200.69,200.69,200.25,200.37,121734
2020/10/30,10:38:00,200.37,200.72,200.34,200.68,93937
2020/10/30,10:39:00,200.68,200.88,200.52,200.79,72363
2020/10/30,10:40:00,200.79,200.89,200.64,200.88,105774
2020/10/30,10:41:00,200.88,200.88,200.60,200.69,85709
2020/10/30,10:42:00,200.69,200.70,200.52,200.59,66492
2020/10/30,10:43:00,200.59,200.65,200.40,200.57,106007
2020/10/30,10:44:00,200.57,200.86,200.15,200.20,152896
2020/10/30,10:45:00,200.20,200.72,200.20,200.69,94413
2020/10/30,10:46:00,200.69,201.05,200.57,200.95,82647
2020/10/30,10:47:00,200.95,201.11,200.84,201.10,115221
2020/10/30,10:48:00,201.10,201.10,200.37,200.42,107158
2020/10/30,10:49:00,200.41,200.48,200.14,200.16,79159
2020/10/30,10:50:00,200.16,200.42,200.11,200.11,73204
2020/10/30,10:51:00,200.11,200.33,200.08,200.24,79580
2020/10/30,10:52:00,200.24,200.59,200.16,200.58,106311
2020/10/30,10:53:00,200.58,200.73,200.36,200.36,90402
2020/10/30,10:54:00,200.36,200.41,200.15,200.40,72656
2020/10/30,10:55:00,200.40,200.47,200.20,200.42,58839
2020/10/30,10:56:00,200.42,200.55,200.24,200.39,110707
2020/10/30,10:57:00,200.39,200.39,200.11,200.13,65756
2020/10/30,10:58:00,200.13,200.28,200.00,200.19,445819
2020/10/30,10:59:00,200.19,200.20,200.00,200.03,103220
2020/10/30,11:00:00,200.03,200.05,199.76,199.77,392833
2020/10/30,11:01:00,199.77,200.64,199.77,200.60,245403
2020/10/30,11:02:00,200.60,200.73,200.40,200.49,83228
2020/10/30,11:03:00,200.49,200.62,200.17,200.62,61606
2020/10/30,11:04:00,200.62,200.75,200.56,200.70,59525
2020/10/30,11:05:00,200.70,200.93,200.57,200.72,95912
2020/10/30,11:06:00,200.74,200.80,200.50,200.72,47541
2020/10/30,11:07:00,200.72,200.80,200.56,200.77,47969
2020/10/30,11:08:00,200.77,200.78,200.47,200.47,54725
2020/10/30,11:09:00,200.47,200.66,200.47,200.52,66404
2020/10/30,11:10:00,200.53,200.58,200.17,200.20,87579
2020/10/30,11:11:00,200.20,200.53,200.18,200.28,68618
2020/10/30,11:12:00,200.28,200.56,200.24,200.45,44084
2020/10/30,11:13:00,200.45,200.50,200.25,200.44,44139
2020/10/30,11:14:00,200.44,200.73,200.38,200.52,105666
2020/10/30,11:15:00,200.55,200.89,200.34,200.84,90579
2020/10/30,11:16:00,200.84,200.87,200.50,200.59,94206
2020/10/30,11:17:00,200.59,200.72,200.45,200.48,71493
2020/10/30,11:18:00,200.48,200.48,200.16,200.25,81973
2020/10/30,11:19:00,200.26,200.28,200.13,200.21,60526
2020/10/30,11:20:00,200.21,200.39,200.15,200.31,96735
2020/10/30,11:21:00,200.31,200.34,200.07,200.14,95048
2020/10/30,11:22:00,200.14,200.55,200.13,200.52,113413
2020/10/30,11:23:00,200.54,200.59,200.25,200.28,49696
2020/10/30,11:24:00,200.28,200.46,200.14,200.43,77794
2020/10/30,11:25:00,200.43,200.54,200.17,200.30,69669
2020/10/30,11:26:00,200.30,200.32,200.11,200.15,101526
2020/10/30,11:27:00,200.15,200.26,200.05,200.08,89210
2020/10/30,11:28:00,200.08,200.18,199.98,199.99,156153
2020/10/30,11:29:00,199.99,200.19,199.99,200.02,53805
2020/10/30,11:30:00,200.02,200.34,200.01,200.01,79257
2020/10/30,11:31:00,200.01,200.09,199.88,199.92,95426
2020/10/30,11:32:00,199.92,199.93,199.80,199.87,60453
2020/10/30,11:33:00,199.87,199.89,199.75,199.76,91942
2020/10/30,11:34:00,199.76,199.76,199.65,199.68,61735
2020/10/30,11:35:00,199.66,199.91,199.66,199.84,129325
2020/10/30,11:36:00,199.84,200.13,199.84,200.02,78177
2020/10/30,11:37:00,200.00,200.00,199.79,199.90,48213
2020/10/30,11:38:00,199.90,199.96,199.77,199.81,60792
2020/10/30,11:39:00,199.81,199.81,199.64,199.75,116435
2020/10/30,11:40:00,199.75,200.04,199.75,199.97,62544
2020/10/30,11:41:00,199.97,200.06,199.66,199.69,104624
2020/10/30,11:42:00,199.69,199.82,199.62,199.82,135896
2020/10/30,11:43:00,199.82,199.85,199.74,199.78,49055
2020/10/30,11:44:00,199.78,200.07,199.76,200.02,69051
2020/10/30,11:45:00,200.02,200.43,199.93,200.36,69037
2020/10/30,11:46:00,200.40,200.40,200.00,200.09,48600
2020/10/30,11:47:00,200.09,200.11,199.93,200.01,47425
2020/10/30,11:48:00,200.01,200.22,199.94,200.10,68641
2020/10/30,11:49:00,200.10,200.28,199.90,200.17,111267
2020/10/30,11:50:00,200.17,200.44,200.14,200.38,60710
2020/10/30,11:51:00,200.38,200.54,200.29,200.35,73628
2020/10/30,11:52:00,200.35,200.45,200.28,200.41,49851
2020/10/30,11:53:00,200.41,200.43,200.28,200.30,59001
2020/10/30,11:54:00,200.30,200.44,200.22,200.37,45152
2020/10/30,11:55:00,200.40,200.67,200.29,200.66,94488
2020/10/30,11:56:00,200.66,200.67,200.28,200.45,67083
2020/10/30,11:57:00,200.45,200.48,200.17,200.34,51402
2020/10/30,11:58:00,200.34,200.60,200.24,200.58,66977
2020/10/30,11:59:00,200.58,200.59,200.30,200.45,44194
2020/10/30,12:00:00,200.45,200.58,200.42,200.52,52869
2020/10/30,12:01:00,200.52,200.71,200.32,200.58,49959
2020/10/30,12:02:00,200.58,200.81,200.54,200.77,92033
2020/10/30,12:03:00,200.77,200.89,200.73,200.79,42019
2020/10/30,12:04:00,200.79,201.04,200.75,201.01,58720
2020/10/30,12:05:00,201.01,201.20,200.94,201.09,68988
2020/10/30,12:06:00,201.09,201.15,201.03,201.10,53730
2020/10/30,12:07:00,201.10,201.22,201.09,201.17,47078
2020/10/30,12:08:00,201.17,201.34,201.13,201.20,58395
2020/10/30,12:09:00,201.20,201.37,201.13,201.24,49937
2020/10/30,12:10:00,201.24,201.32,201.23,201.26,36451
2020/10/30,12:11:00,201.26,201.35,201.00,201.12,78177
2020/10/30,12:12:00,201.12,201.20,201.05,201.12,45295
2020/10/30,12:13:00,201.12,201.16,200.97,201.04,77394
2020/10/30,12:14:00,201.04,201.30,200.95,201.26,42828
2020/10/30,12:15:00,201.26,201.41,201.23,201.31,38639
2020/10/30,12:16:00,201.31,201.44,201.25,201.44,44228
2020/10/30,12:17:00,201.44,201.77,201.34,201.77,55197
2020/10/30,12:18:00,201.77,201.86,201.71,201.74,63019
2020/10/30,12:19:00,201.74,201.87,201.70,201.78,66511
2020/10/30,12:20:00,201.78,201.96,201.70,201.90,63414
2020/10/30,12:21:00,201.90,202.17,201.83,202.15,95773
2020/10/30,12:22:00,202.18,202.20,202.03,202.05,112744
2020/10/30,12:23:00,202.05,202.10,201.92,202.05,76178
2020/10/30,12:24:00,202.05,202.27,202.02,202.25,56898
2020/10/30,12:25:00,202.25,202.30,202.15,202.21,47421
2020/10/30,12:26:00,202.21,202.21,202.03,202.09,46237
2020/10/30,12:27:00,202.09,202.37,202.08,202.37,55973
2020/10/30,12:28:00,202.37,202.44,202.23,202.42,59093
2020/10/30,12:29:00,202.42,202.42,202.32,202.38,50667
2020/10/30,12:30:00,202.38,202.42,202.24,202.28,46192
2020/10/30,12:31:00,202.28,202.32,202.09,202.10,69045
2020/10/30,12:32:00,202.11,202.20,201.96,201.98,46489
2020/10/30,12:33:00,201.98,202.00,201.80,201.80,53198
2020/10/30,12:34:00,201.80,201.87,201.73,201.74,60920
2020/10/30,12:35:00,201.73,201.76,201.61,201.72,41324
2020/10/30,12:36:00,201.72,201.76,201.52,201.54,46537
2020/10/30,12:37:00,201.55,201.56,201.33,201.42,48657
2020/10/30,12:38:00,201.42,201.42,201.13,201.19,71510
2020/10/30,12:39:00,201.19,201.41,201.19,201.40,98181
2020/10/30,12:40:00,201.40,201.41,201.28,201.34,34450
2020/10/30,12:41:00,201.34,201.47,201.30,201.34,47143
2020/10/30,12:42:00,201.34,201.42,201.23,201.34,49018
2020/10/30,12:43:00,201.34,201.37,201.22,201.28,38590
2020/10/30,12:44:00,201.28,201.46,201.24,201.45,53403
2020/10/30,12:45:00,201.45,201.46,201.33,201.35,38057
2020/10/30,12:46:00,201.35,201.51,201.21,201.29,75293
2020/10/30,12:47:00,201.29,201.43,201.29,201.41,22352
2020/10/30,12:48:00,201.41,201.51,201.39,201.43,67165
2020/10/30,12:49:00,201.44,201.59,201.42,201.52,34097
2020/10/30,12:50:00,201.52,201.65,201.48,201.54,58468
2020/10/30,12:51:00,201.54,201.56,201.26,201.29,67064
2020/10/30,12:52:00,201.29,201.30,201.17,201.24,27963
2020/10/30,12:53:00,201.24,201.47,201.24,201.39,24380
2020/10/30,12:54:00,201.39,201.57,201.37,201.57,18087
2020/10/30,12:55:00,201.57,201.60,201.41,201.47,27033
2020/10/30,12:56:00,201.47,201.57,201.39,201.44,21589
2020/10/30,12:57:00,201.44,201.53,201.28,201.36,31367
2020/10/30,12:58:00,201.36,201.57,201.35,201.52,29207
2020/10/30,12:59:00,201.51,201.63,201.47,201.49,50437
2020/10/30,13:00:00,201.49,201.62,201.46,201.55,23312
2020/10/30,13:01:00,201.55,201.61,201.37,201.61,42700
2020/10/30,13:02:00,201.61,201.90,201.61,201.90,56220
2020/10/30,13:03:00,201.90,201.91,201.63,201.64,34845
2020/10/30,13:04:00,201.64,201.71,201.59,201.62,22133
2020/10/30,13:05:00,201.62,201.74,201.44,201.46,49352
2020/10/30,13:06:00,201.45,201.45,201.20,201.27,38716
2020/10/30,13:07:00,201.25,201.36,201.20,201.26,40618
2020/10/30,13:08:00,201.26,201.30,201.07,201.25,41916
2020/10/30,13:09:00,201.25,201.26,201.08,201.11,26744
2020/10/30,13:10:00,201.09,201.19,201.06,201.10,69754
2020/10/30,13:11:00,201.10,201.12,201.00,201.06,68051
2020/10/30,13:12:00,201.06,201.10,200.98,201.06,31476
2020/10/30,13:13:00,201.06,201.10,200.99,201.05,42112
2020/10/30,13:14:00,201.05,201.11,201.00,201.07,35188
2020/10/30,13:15:00,201.07,201.11,200.98,201.08,33264
2020/10/30,13:16:00,201.08,201.21,201.01,201.15,44055
2020/10/30,13:17:00,201.15,201.17,200.94,201.02,67186
2020/10/30,13:18:00,201.02,201.15,201.00,201.06,28843
2020/10/30,13:19:00,201.06,201.17,201.00,201.11,34766
2020/10/30,13:20:00,201.11,201.11,200.85,200.90,35761
2020/10/30,13:21:00,200.90,200.90,200.78,200.83,52634
2020/10/30,13:22:00,200.83,200.85,200.72,200.74,49295
2020/10/30,13:23:00,200.74,200.93,200.72,200.93,33320
2020/10/30,13:24:00,200.91,200.97,200.88,200.90,26554
2020/10/30,13:25:00,200.90,200.90,200.74,200.79,32789
2020/10/30,13:26:00,200.79,200.81,200.54,200.54,34501
2020/10/30,13:27:00,200.54,200.69,200.54,200.68,30665
2020/10/30,13:28:00,200.68,200.75,200.54,200.69,35458
2020/10/30,13:29:00,200.67,201.03,200.67,200.94,76649
2020/10/30,13:30:00,200.94,201.02,200.79,201.02,27207
2020/10/30,13:31:00,201.00,201.08,200.71,200.95,53506
2020/10/30,13:32:00,200.95,200.96,200.80,200.86,32363
2020/10/30,13:33:00,200.87,200.94,200.71,200.73,36960
2020/10/30,13:34:00,200.73,200.76,200.51,200.60,49747
2020/10/30,13:35:00,200.60,200.68,200.51,200.51,27337
2020/10/30,13:36:00,200.51,200.70,200.49,200.53,53432
2020/10/30,13:37:00,200.51,200.54,200.25,200.25,57422
2020/10/30,13:38:00,200.24,200.36,200.24,200.29,42984
2020/10/30,13:39:00,200.29,200.33,200.13,200.23,41792
2020/10/30,13:40:00,200.23,200.64,200.20,200.54,78360
2020/10/30,13:41:00,200.54,200.59,200.43,200.51,42564
2020/10/30,13:42:00,200.51,200.65,200.45,200.55,31385
2020/10/30,13:43:00,200.55,200.69,200.51,200.54,45639
2020/10/30,13:44:00,200.55,200.55,200.37,200.42,41086
2020/10/30,13:45:00,200.42,200.48,200.30,200.38,32736
2020/10/30,13:46:00,200.38,200.53,200.29,200.41,26431
2020/10/30,13:47:00,200.41,200.43,200.17,200.17,42279
2020/10/30,13:48:00,200.17,200.32,200.15,200.29,31809
2020/10/30,13:49:00,200.30,200.48,200.18,200.44,67818
2020/10/30,13:50:00,200.44,200.50,200.37,200.46,43004
2020/10/30,13:51:00,200.46,200.76,200.46,200.69,49458
2020/10/30,13:52:00,200.69,200.69,200.42,200.50,34765
2020/10/30,13:53:00,200.49,200.54,200.38,200.45,37248
2020/10/30,13:54:00,200.45,200.57,200.37,200.49,31424
2020/10/30,13:55:00,200.45,200.54,200.42,200.52,38268
2020/10/30,13:56:00,200.52,200.83,200.44,200.72,52748
2020/10/30,13:57:00,200.72,200.77,200.65,200.65,35695
2020/10/30,13:58:00,200.65,200.78,200.65,200.75,27616
2020/10/30,13:59:00,200.75,200.99,200.69,200.85,62109
2020/10/30,14:00:00,200.85,200.85,200.63,200.65,41770
2020/10/30,14:01:00,200.65,200.71,200.38,200.51,55326
2020/10/30,14:02:00,200.51,200.64,200.40,200.48,29963
2020/10/30,14:03:00,200.47,200.65,200.40,200.55,30792
2020/10/30,14:04:00,200.55,200.55,200.40,200.48,31147
2020/10/30,14:05:00,200.48,200.77,200.37,200.73,62375
2020/10/30,14:06:00,200.73,201.00,200.58,200.95,63982
2020/10/30,14:07:00,200.95,201.16,200.93,201.15,45906
2020/10/30,14:08:00,201.15,201.36,201.10,201.14,91055
2020/10/30,14:09:00,201.16,201.21,200.99,201.15,46167
2020/10/30,14:10:00,201.15,201.28,201.07,201.07,66687
2020/10/30,14:11:00,201.07,201.20,201.02,201.03,64375
2020/10/30,14:12:00,201.02,201.06,200.75,200.90,47528
2020/10/30,14:13:00,200.90,200.99,200.85,200.86,34957
2020/10/30,14:14:00,200.86,200.88,200.70,200.78,30197
2020/10/30,14:15:00,200.78,200.86,200.63,200.65,35893
2020/10/30,14:16:00,200.63,200.81,200.62,200.79,45908
2020/10/30,14:17:00,200.79,200.99,200.78,200.89,34091
2020/10/30,14:18:00,200.91,200.99,200.88,200.99,25405
2020/10/30,14:19:00,200.99,201.13,200.97,201.10,32869
2020/10/30,14:20:00,201.10,201.10,200.95,201.01,27945
2020/10/30,14:21:00,201.02,201.15,200.97,201.15,43637
2020/10/30,14:22:00,201.13,201.13,200.90,200.99,30123
2020/10/30,14:23:00,200.99,201.14,200.88,201.05,34183
2020/10/30,14:24:00,201.07,201.14,201.00,201.04,26725
2020/10/30,14:25:00,201.04,201.13,200.61,200.78,70438
2020/10/30,14:26:00,200.78,200.90,200.60,200.70,47041
2020/10/30,14:27:00,200.72,200.75,200.47,200.53,46049
2020/10/30,14:28:00,200.53,200.60,200.40,200.51,27609
2020/10/30,14:29:00,200.51,200.52,200.33,200.44,38261
2020/10/30,14:30:00,200.44,200.51,200.33,200.50,36280
2020/10/30,14:31:00,200.50,200.50,200.35,200.46,36717
2020/10/30,14:32:00,200.46,200.46,200.32,200.38,36795
2020/10/30,14:33:00,200.38,200.43,200.30,200.40,31505
2020/10/30,14:34:00,200.40,200.40,200.07,200.23,89216
2020/10/30,14:35:00,200.23,200.34,200.22,200.25,42123
2020/10/30,14:36:00,200.25,200.28,200.13,200.17,52393
2020/10/30,14:37:00,200.17,200.20,200.11,200.15,35176
2020/10/30,14:38:00,200.15,200.30,200.13,200.30,53787
2020/10/30,14:39:00,200.30,200.73,200.30,200.72,90954
2020/10/30,14:40:00,200.72,200.72,200.51,200.54,57235
2020/10/30,14:41:00,200.54,200.54,200.21,200.38,104467
2020/10/30,14:42:00,200.38,200.41,200.23,200.33,31169
2020/10/30,14:43:00,200.33,200.33,200.05,200.20,75828
2020/10/30,14:44:00,200.20,200.29,200.17,200.25,42778
2020/10/30,14:45:00,200.25,200.26,200.06,200.15,35022
2020/10/30,14:46:00,200.15,200.23,199.94,200.21,253052
2020/10/30,14:47:00,200.21,200.72,200.16,200.68,85197
2020/10/30,14:48:00,200.68,200.73,200.53,200.68,40693
2020/10/30,14:49:00,200.68,200.97,200.61,200.94,72686
2020/10/30,14:50:00,200.94,200.94,200.77,200.92,45105
2020/10/30,14:51:00,200.92,200.92,200.65,200.80,38682
2020/10/30,14:52:00,200.80,200.80,200.62,200.72,46687
2020/10/30,14:53:00,200.72,200.72,200.37,200.46,41062
2020/10/30,14:54:00,200.46,200.52,200.36,200.46,32487
2020/10/30,14:55:00,200.44,200.62,200.42,200.51,25550
2020/10/30,14:56:00,200.51,200.71,200.37,200.71,34699
2020/10/30,14:57:00,200.73,200.74,200.63,200.69,40793
2020/10/30,14:58:00,200.68,200.96,200.67,200.91,56331
2020/10/30,14:59:00,200.91,201.02,200.88,200.93,40776
2020/10/30,15:00:00,200.93,200.94,200.50,200.67,61953
2020/10/30,15:01:00,200.67,200.72,200.33,200.54,67116
2020/10/30,15:02:00,200.54,200.96,200.52,200.61,46237
2020/10/30,15:03:00,200.64,200.89,200.61,200.76,40066
2020/10/30,15:04:00,200.76,200.79,200.59,200.65,43226
2020/10/30,15:05:00,200.61,200.87,200.57,200.80,60644
2020/10/30,15:06:00,200.80,200.97,200.60,200.60,49454
2020/10/30,15:07:00,200.63,200.67,200.45,200.48,54038
2020/10/30,15:08:00,200.48,200.76,200.45,200.59,43603
2020/10/30,15:09:00,200.59,200.80,200.50,200.72,47798
2020/10/30,15:10:00,200.72,200.72,200.52,200.64,39820
2020/10/30,15:11:00,200.64,200.86,200.57,200.86,65562
2020/10/30,15:12:00,200.86,201.16,200.79,201.11,89366
2020/10/30,15:13:00,201.11,201.21,201.03,201.20,45722
2020/10/30,15:14:00,201.20,201.20,201.05,201.15,34906
2020/10/30,15:15:00,201.15,201.45,201.11,201.34,52420
2020/10/30,15:16:00,201.33,201.72,201.26,201.51,99230
2020/10/30,15:17:00,201.51,201.77,201.34,201.46,107902
2020/10/30,15:18:00,201.46,201.53,201.19,201.28,78464
2020/10/30,15:19:00,201.29,201.42,201.28,201.40,45688
2020/10/30,15:20:00,201.40,201.56,201.37,201.45,55801
2020/10/30,15:21:00,201.45,201.76,201.34,201.62,95654
2020/10/30,15:22:00,201.62,201.84,201.58,201.77,66670
2020/10/30,15:23:00,201.77,201.88,201.56,201.77,92237
2020/10/30,15:24:00,201.77,201.83,201.57,201.66,98128
2020/10/30,15:25:00,201.66,201.89,201.65,201.82,74288
2020/10/30,15:26:00,201.81,201.90,201.56,201.60,90882
2020/10/30,15:27:00,201.60,201.60,201.24,201.32,71384
2020/10/30,15:28:00,201.32,201.42,201.27,201.30,80347
2020/10/30,15:29:00,201.30,201.30,201.05,201.12,53466
2020/10/30,15:30:00,201.12,201.14,200.88,200.91,56307
2020/10/30,15:31:00,200.91,201.10,200.82,200.85,63774
2020/10/30,15:32:00,200.86,200.94,200.61,200.62,78669
2020/10/30,15:33:00,200.62,200.75,200.56,200.56,125993
2020/10/30,15:34:00,200.56,200.58,200.41,200.48,60970
2020/10/30,15:35:00,200.48,200.70,200.48,200.50,59946
2020/10/30,15:36:00,200.52,200.54,200.33,200.39,82188
2020/10/30,15:37:00,200.39,200.43,200.23,200.28,84279
2020/10/30,15:38:00,200.28,200.33,200.15,200.24,102329
2020/10/30,15:39:00,200.24,200.25,200.15,200.17,59950
2020/10/30,15:40:00,200.17,200.57,200.17,200.57,101700
2020/10/30,15:41:00,200.57,200.78,200.41,200.46,83654
2020/10/30,15:42:00,200.46,200.81,200.39,200.79,108367
2020/10/30,15:43:00,200.79,201.02,200.68,200.94,87411
2020/10/30,15:44:00,200.93,201.12,200.83,201.04,72260
2020/10/30,15:45:00,201.04,201.31,201.04,201.28,110152
2020/10/30,15:46:00,201.28,201.70,201.26,201.44,127991
2020/10/30,15:47:00,201.45,201.47,201.14,201.21,134580
2020/10/30,15:48:00,201.21,201.26,200.77,200.78,123008
2020/10/30,15:49:00,200.78,200.82,200.51,200.61,109113
2020/10/30,15:50:00,200.59,201.05,200.50,200.78,129433
2020/10/30,15:51:00,200.78,201.19,200.70,201.17,122919
2020/10/30,15:52:00,201.15,201.27,201.01,201.18,143257
2020/10/30,15:53:00,201.15,201.15,200.56,200.61,157696
2020/10/30,15:54:00,200.60,200.88,200.47,200.78,182962
2020/10/30,15:55:00,200.88,201.30,200.81,201.29,180741
2020/10/30,15:56:00,200.97,202.47,200.97,202.47,363049
2020/11/02,09:31:00,204.29,204.48,203.91,204.16,148378
2020/11/02,09:32:00,204.12,204.50,203.68,203.80,191665
2020/11/02,09:33:00,203.79,204.10,203.61,203.88,124712
2020/11/02,09:34:00,203.88,203.96,203.70,203.81,86910
2020/11/02,09:35:00,203.81,204.49,203.74,203.98,213017
2020/11/02,09:36:00,203.98,204.18,203.87,204.14,165808
2020/11/02,09:37:00,204.14,204.59,204.14,204.42,118512
2020/11/02,09:38:00,204.42,204.67,204.32,204.67,128448
2020/11/02,09:39:00,204.67,204.92,204.52,204.83,148432
2020/11/02,09:40:00,204.83,204.99,204.79,204.85,115472
2020/11/02,09:41:00,204.85,205.12,204.78,204.92,218238
2020/11/02,09:42:00,204.92,205.25,204.92,205.16,89254
2020/11/02,09:43:00,205.16,205.28,205.05,205.10,92949
2020/11/02,09:44:00,205.10,205.26,204.81,204.88,104738
2020/11/02,09:45:00,204.86,204.86,204.63,204.72,90810
2020/11/02,09:46:00,204.72,204.84,204.31,204.61,143255
2020/11/02,09:47:00,204.58,204.70,204.11,204.11,93068
2020/11/02,09:48:00,204.11,204.15,203.86,203.86,80311
2020/11/02,09:49:00,203.86,204.23,203.86,204.13,134498
2020/11/02,09:50:00,204.15,204.35,204.15,204.33,80934
2020/11/02,09:51:00,204.33,204.77,204.23,204.75,81824
2020/11/02,09:52:00,204.75,204.93,204.70,204.90,68357
2020/11/02,09:53:00,204.91,205.02,204.75,204.98,88846
2020/11/02,09:54:00,204.98,205.02,204.81,204.92,71447
2020/11/02,09:55:00,204.92,204.99,204.79,204.84,115755
2020/11/02,09:56:00,204.84,205.00,204.50,204.54,113174
2020/11/02,09:57:00,204.54,204.62,204.25,204.59,55420
2020/11/02,09:58:00,204.59,204.68,204.42,204.44,78266
2020/11/02,09:59:00,204.44,204.60,204.36,204.57,76573
2020/11/02,10:00:00,204.57,204.59,204.35,204.42,57171
2020/11/02,10:01:00,204.42,204.85,204.20,204.31,140370
2020/11/02,10:02:00,204.31,204.55,204.26,204.48,96798
2020/11/02,10:03:00,204.48,204.55,204.39,204.50,67389
2020/11/02,10:04:00,204.50,204.54,204.11,204.49,121233
2020/11/02,10:05:00,204.49,204.78,204.49,204.64,75868
2020/11/02,10:06:00,204.64,204.77,204.28,204.28,76374
2020/11/02,10:07:00,204.28,204.31,203.91,204.01,101958
2020/11/02,10:08:00,204.01,204.03,203.59,203.79,78058
2020/11/02,10:09:00,203.79,203.92,203.63,203.80,79293
2020/11/02,10:10:00,203.80,203.81,203.50,203.74,82367
2020/11/02,10:11:00,203.74,204.00,203.67,203.90,74243
2020/11/02,10:12:00,203.88,203.90,203.50,203.67,106336
2020/11/02,10:13:00,203.67,204.12,203.67,204.06,93803
2020/11/02,10:14:00,204.06,204.51,204.05,204.49,118503
2020/11/02,10:15:00,204.49,204.50,204.25,204.29,73208
2020/11/02,10:16:00,204.29,204.53,204.13,204.30,110708
2020/11/02,10:17:00,204.30,204.54,204.24,204.42,92913
2020/11/02,10:18:00,204.42,204.43,204.14,204.28,81629
2020/11/02,10:19:00,204.28,204.78,204.28,204.77,83145
2020/11/02,10:20:00,204.77,204.78,204.52,204.68,59160
2020/11/02,10:21:00,204.68,204.76,204.32,204.39,87297
2020/11/02,10:22:00,204.39,204.47,203.96,204.04,99005
2020/11/02,10:23:00,204.04,204.29,204.04,204.22,58457
2020/11/02,10:24:00,204.22,204.35,204.05,204.11,70081
2020/11/02,10:25:00,204.12,204.39,204.12,204.21,48072
2020/11/02,10:26:00,204.21,204.49,203.99,204.18,115836
2020/11/02,10:27:00,204.17,204.27,203.97,204.06,67170
2020/11/02,10:28:00,204.06,204.30,203.81,204.30,52147
2020/11/02,10:29:00,204.28,204.42,204.02,204.05,70247
2020/11/02,10:30:00,204.05,204.16,203.91,204.15,79109
2020/11/02,10:31:00,204.15,204.22,204.02,204.07,63215
2020/11/02,10:32:00,204.07,204.07,203.80,203.93,55042
2020/11/02,10:33:00,203.93,204.04,203.90,204.02,47022
2020/11/02,10:34:00,204.01,204.11,203.69,203.72,72653
2020/11/02,10:35:00,203.73,203.86,203.70,203.70,50334
2020/11/02,10:36:00,203.70,203.74,203.28,203.33,133217
2020/11/02,10:37:00,203.33,203.36,203.15,203.27,86191
2020/11/02,10:38:00,203.27,203.31,203.12,203.21,84885
2020/11/02,10:39:00,203.20,203.42,203.19,203.34,88450
2020/11/02,10:40:00,203.34,203.39,203.20,203.37,67476
2020/11/02,10:41:00,203.37,203.49,203.32,203.42,70135
2020/11/02,10:42:00,203.42,203.42,203.07,203.08,58512
2020/11/02,10:43:00,203.08,203.15,202.95,202.96,105562
2020/11/02,10:44:00,202.96,203.04,202.81,202.97,78942
2020/11/02,10:45:00,202.97,203.04,202.86,202.88,56153
2020/11/02,10:46:00,202.89,203.22,202.85,203.21,86179
2020/11/02,10:47:00,203.21,203.26,203.09,203.24,68047
2020/11/02,10:48:00,203.24,203.33,203.20,203.26,41147
2020/11/02,10:49:00,203.26,203.34,203.12,203.20,116396
2020/11/02,10:50:00,203.20,203.41,203.20,203.41,50031
2020/11/02,10:51:00,203.41,203.42,203.32,203.41,57498
2020/11/02,10:52:00,203.41,203.44,203.01,203.14,94387
2020/11/02,10:53:00,203.14,203.27,203.09,203.27,125778
2020/11/02,10:54:00,203.27,203.37,203.10,203.29,78201
2020/11/02,10:55:00,203.31,203.32,203.14,203.23,34171
2020/11/02,10:56:00,203.23,203.45,203.05,203.39,58937
2020/11/02,10:57:00,203.39,203.46,203.29,203.35,34810
2020/11/02,10:58:00,203.35,203.38,203.08,203.12,39410
2020/11/02,10:59:00,203.12,203.32,202.97,203.20,68603
2020/11/02,11:00:00,203.20,203.30,203.01,203.07,49663
2020/11/02,11:01:00,203.07,203.07,202.87,203.03,65388
2020/11/02,11:02:00,203.03,203.20,202.75,202.82,84002
2020/11/02,11:03:00,202.82,202.99,202.72,202.99,44900
2020/11/02,11:04:00,202.99,203.20,202.97,203.06,54913
2020/11/02,11:05:00,203.05,203.30,203.05,203.17,64111
2020/11/02,11:06:00,203.17,203.22,202.80,202.88,41812
2020/11/02,11:07:00,202.88,203.13,202.88,203.11,36800
2020/11/02,11:08:00,203.11,203.13,202.92,202.94,29792
2020/11/02,11:09:00,202.94,203.01,202.86,202.92,32782
2020/11/02,11:10:00,202.92,202.94,202.68,202.75,69595
2020/11/02,11:11:00,202.75,203.00,202.75,202.93,40863
2020/11/02,11:12:00,202.92,202.92,202.53,202.53,83887
2020/11/02,11:13:00,202.53,202.53,202.07,202.28,170485
2020/11/02,11:14:00,202.28,202.53,202.23,202.53,39899
2020/11/02,11:15:00,202.51,202.68,202.46,202.50,55524
2020/11/02,11:16:00,202.50,202.63,202.28,202.30,83576
2020/11/02,11:17:00,202.30,202.30,202.11,202.12,58328
2020/11/02,11:18:00,202.12,202.22,201.97,202.19,124783
2020/11/02,11:19:00,202.19,202.32,202.08,202.24,49835
2020/11/02,11:20:00,202.24,202.24,202.00,202.11,66563
2020/11/02,11:21:00,202.11,202.14,201.91,202.14,65580
2020/11/02,11:22:00,202.14,202.18,202.00,202.06,53049
2020/11/02,11:23:00,202.03,202.39,201.99,202.30,69480
2020/11/02,11:24:00,202.31,202.34,202.11,202.15,41783
2020/11/02,11:25:00,202.15,202.33,202.15,202.25,62216
2020/11/02,11:26:00,202.25,202.37,202.11,202.25,40926
2020/11/02,11:27:00,202.26,202.44,202.26,202.41,41278
2020/11/02,11:28:00,202.41,202.48,202.34,202.48,34032
2020/11/02,11:29:00,202.47,202.65,202.29,202.35,66661
2020/11/02,11:30:00,202.35,202.35,202.13,202.31,56107
2020/11/02,11:31:00,202.31,202.41,201.97,202.03,82564
2020/11/02,11:32:00,202.03,202.31,202.01,202.29,36096
2020/11/02,11:33:00,202.29,202.43,202.18,202.21,44205
2020/11/02,11:34:00,202.21,202.41,202.12,202.12,51870
2020/11/02,11:35:00,202.12,202.24,202.05,202.07,70575
2020/11/02,11:36:00,202.07,202.13,201.91,202.11,61235
2020/11/02,11:37:00,202.11,202.11,201.91,201.94,45072
2020/11/02,11:38:00,201.94,202.08,201.93,202.02,59639
2020/11/02,11:39:00,202.02,202.05,201.75,201.76,75562
2020/11/02,11:40:00,201.76,201.93,201.76,201.88,45744
2020/11/02,11:41:00,201.88,202.21,201.88,202.18,73994
2020/11/02,11:42:00,202.18,202.18,201.98,202.06,41547
2020/11/02,11:43:00,202.06,202.28,202.03,202.17,60987
2020/11/02,11:44:00,202.17,202.20,202.07,202.12,43918
2020/11/02,11:45:00,202.10,202.42,202.04,202.39,72513
2020/11/02,11:46:00,202.39,202.43,202.33,202.40,36620
2020/11/02,11:47:00,202.40,202.54,202.35,202.44,79838
2020/11/02,11:48:00,202.44,202.65,202.44,202.60,50059
2020/11/02,11:49:00,202.58,202.63,202.46,202.48,74229
2020/11/02,11:50:00,202.48,202.48,202.25,202.25,46083
2020/11/02,11:51:00,202.25,202.27,202.03,202.06,62288
2020/11/02,11:52:00,202.06,202.33,202.02,202.32,58940
2020/11/02,11:53:00,202.32,202.42,202.21,202.42,45606
2020/11/02,11:54:00,202.39,202.42,202.27,202.37,31294
2020/11/02,11:55:00,202.37,202.38,202.24,202.24,26045
2020/11/02,11:56:00,202.24,202.39,202.24,202.31,25555
2020/11/02,11:57:00,202.31,202.31,202.01,202.06,52309
2020/11/02,11:58:00,202.06,202.13,202.01,202.02,25113
2020/11/02,11:59:00,202.02,202.10,201.94,202.06,69394
2020/11/02,12:00:00,202.06,202.07,201.85,201.85,34468
2020/11/02,12:01:00,201.85,201.94,201.44,201.45,86893
2020/11/02,12:02:00,201.46,201.52,201.33,201.38,419591
2020/11/02,12:03:00,201.39,201.64,201.39,201.55,41663
2020/11/02,12:04:00,201.55,201.58,201.38,201.41,53957
2020/11/02,12:05:00,201.41,201.48,201.35,201.43,33375
2020/11/02,12:06:00,201.43,201.46,201.24,201.41,49740
2020/11/02,12:07:00,201.41,201.46,201.33,201.34,41742
2020/11/02,12:08:00,201.34,201.47,201.30,201.45,45208
2020/11/02,12:09:00,201.45,201.75,201.45,201.64,47682
2020/11/02,12:10:00,201.64,201.83,201.61,201.83,35965
2020/11/02,12:11:00,201.83,202.02,201.80,201.94,48616
2020/11/02,12:12:00,201.94,201.94,201.56,201.62,30184
2020/11/02,12:13:00,201.63,201.70,201.58,201.63,34374
2020/11/02,12:14:00,201.63,201.72,201.53,201.55,59785
2020/11/02,12:15:00,201.55,201.73,201.41,201.66,47638
2020/11/02,12:16:00,201.66,201.85,201.58,201.74,46148
2020/11/02,12:17:00,201.74,201.93,201.72,201.93,37201
2020/11/02,12:18:00,201.93,201.95,201.64,201.64,36501
2020/11/02,12:19:00,201.64,201.71,201.54,201.64,47295
2020/11/02,12:20:00,201.64,201.71,201.51,201.52,26426
2020/11/02,12:21:00,201.52,201.68,201.50,201.68,33033
2020/11/02,12:22:00,201.68,201.86,201.67,201.68,28804
2020/11/02,12:23:00,201.68,201.71,201.52,201.59,32487
2020/11/02,12:24:00,201.59,201.87,201.58,201.86,37687
2020/11/02,12:25:00,201.86,201.91,201.69,201.85,37835
2020/11/02,12:26:00,201.85,201.87,201.75,201.81,39609
2020/11/02,12:27:00,201.81,201.91,201.74,201.81,25840
2020/11/02,12:28:00,201.81,201.87,201.71,201.77,25135
2020/11/02,12:29:00,201.77,201.99,201.74,201.94,42469
2020/11/02,12:30:00,201.94,202.02,201.87,201.95,45330
2020/11/02,12:31:00,201.95,202.01,201.79,201.79,36458
2020/11/02,12:32:00,201.79,201.86,201.77,201.77,24432
2020/11/02,12:33:00,201.77,201.79,201.57,201.64,53104
2020/11/02,12:34:00,201.64,201.66,201.54,201.59,39208
2020/11/02,12:35:00,201.59,201.67,201.53,201.59,25930
2020/11/02,12:36:00,201.59,201.74,201.58,201.65,42040
2020/11/02,12:37:00,201.65,201.77,201.63,201.67,28228
2020/11/02,12:38:00,201.67,201.67,201.49,201.52,33831
2020/11/02,12:39:00,201.52,201.52,201.27,201.38,64018
2020/11/02,12:40:00,201.35,201.42,201.30,201.36,44805
2020/11/02,12:41:00,201.36,201.47,201.25,201.29,39562
2020/11/02,12:42:00,201.29,201.29,201.01,201.10,92532
2020/11/02,12:43:00,201.10,201.16,200.93,201.02,88339
2020/11/02,12:44:00,201.02,201.10,201.01,201.07,40054
2020/11/02,12:45:00,201.07,201.08,200.87,200.93,75226
2020/11/02,12:46:00,200.93,201.06,200.89,201.00,45510
2020/11/02,12:47:00,201.00,201.18,201.00,201.11,27970
2020/11/02,12:48:00,201.11,201.24,201.10,201.15,29521
2020/11/02,12:49:00,201.15,201.18,200.72,200.77,125564
2020/11/02,12:50:00,200.76,201.00,200.76,200.97,46968
2020/11/02,12:51:00,200.97,201.08,200.84,201.08,35203
2020/11/02,12:52:00,201.08,201.39,200.98,201.39,54494
2020/11/02,12:53:00,201.37,201.37,201.23,201.25,27293
2020/11/02,12:54:00,201.25,201.25,201.13,201.17,23823
2020/11/02,12:55:00,201.17,201.25,201.13,201.13,31783
2020/11/02,12:56:00,201.13,201.21,201.08,201.17,21055
2020/11/02,12:57:00,201.17,201.17,200.95,201.09,38049
2020/11/02,12:58:00,201.08,201.29,201.04,201.23,32917
2020/11/02,12:59:00,201.23,201.27,201.04,201.25,52355
2020/11/02,13:00:00,201.25,201.34,201.12,201.28,29668
2020/11/02,13:01:00,201.26,201.38,201.12,201.13,37498
2020/11/02,13:02:00,201.16,201.19,201.01,201.04,52786
2020/11/02,13:03:00,201.01,201.20,200.94,200.97,41150
2020/11/02,13:04:00,200.97,201.10,200.94,201.00,58699
2020/11/02,13:05:00,201.00,201.34,201.00,201.20,37613
2020/11/02,13:06:00,201.20,201.25,200.96,201.07,29793
2020/11/02,13:07:00,201.07,201.15,200.97,200.99,33848
2020/11/02,13:08:00,200.99,201.10,200.95,200.98,75304
2020/11/02,13:09:00,200.98,201.01,200.77,200.77,44035
2020/11/02,13:10:00,200.77,200.96,200.77,200.90,48132
2020/11/02,13:11:00,200.90,201.02,200.83,200.85,47749
2020/11/02,13:12:00,200.85,200.99,200.78,200.92,39393
2020/11/02,13:13:00,200.92,200.97,200.76,200.81,43079
2020/11/02,13:14:00,200.81,200.83,200.69,200.75,36241
2020/11/02,13:15:00,200.75,200.87,200.72,200.87,35269
2020/11/02,13:16:00,200.87,200.98,200.80,200.90,35509
2020/11/02,13:17:00,200.90,200.97,200.80,200.80,36117
2020/11/02,13:18:00,200.80,200.82,200.65,200.79,35178
2020/11/02,13:19:00,200.81,200.86,200.68,200.72,35609
2020/11/02,13:20:00,200.72,200.72,200.51,200.61,44571
2020/11/02,13:21:00,200.61,200.66,200.56,200.60,39804
2020/11/02,13:22:00,200.60,200.65,200.50,200.64,54883
2020/11/02,13:23:00,200.63,201.18,200.61,200.94,111269
2020/11/02,13:24:00,200.94,201.03,200.76,200.97,44213
2020/11/02,13:25:00,200.97,200.97,200.82,200.87,23403
2020/11/02,13:26:00,200.87,200.88,200.64,200.87,38324
2020/11/02,13:27:00,200.87,201.05,200.81,200.91,37681
2020/11/02,13:28:00,200.92,201.00,200.85,200.98,33758
2020/11/02,13:29:00,200.98,201.04,200.89,200.97,51752
2020/11/02,13:30:00,200.97,201.26,200.96,201.21,62374
2020/11/02,13:31:00,201.21,201.28,201.13,201.20,43921
2020/11/02,13:32:00,201.20,201.20,201.06,201.09,28805
2020/11/02,13:33:00,201.08,201.08,200.90,200.96,37025
2020/11/02,13:34:00,200.96,200.97,200.85,200.93,30484
2020/11/02,13:35:00,200.93,201.08,200.93,201.05,53867
2020/11/02,13:36:00,201.05,201.17,200.98,201.11,36501
2020/11/02,13:37:00,201.11,201.21,201.02,201.10,33441
2020/11/02,13:38:00,201.10,201.22,201.03,201.08,44946
2020/11/02,13:39:00,201.08,201.08,200.83,200.90,42010
2020/11/02,13:40:00,200.91,201.02,200.77,201.02,30175
2020/11/02,13:41:00,201.02,201.19,200.91,201.14,39585
2020/11/02,13:42:00,201.14,201.18,201.04,201.11,22273
2020/11/02,13:43:00,201.13,201.25,201.12,201.22,41313
2020/11/02,13:44:00,201.22,201.22,201.08,201.11,35077
2020/11/02,13:45:00,201.11,201.12,200.98,201.03,33289
2020/11/02,13:46:00,201.03,201.08,200.91,200.95,43428
2020/11/02,13:47:00,200.95,200.95,200.85,200.90,35558
2020/11/02,13:48:00,200.90,200.96,200.85,200.89,30844
2020/11/02,13:49:00,200.89,201.02,200.76,200.76,38288
2020/11/02,13:50:00,200.76,200.85,200.59,200.62,52622
2020/11/02,13:51:00,200.62,200.78,200.52,200.75,88402
2020/11/02,13:52:00,200.75,200.79,200.53,200.56,41090
2020/11/02,13:53:00,200.56,200.67,200.41,200.48,75780
2020/11/02,13:54:00,200.48,200.48,200.31,200.42,36579
2020/11/02,13:55:00,200.42,200.50,200.35,200.36,32384
2020/11/02,13:56:00,200.36,200.42,200.27,200.41,47249
2020/11/02,13:57:00,200.43,200.51,200.29,200.32,30337
2020/11/02,13:58:00,200.32,200.38,200.21,200.34,43991
2020/11/02,13:59:00,200.34,200.36,200.19,200.19,39560
2020/11/02,14:00:00,200.19,200.30,200.14,200.19,62681
2020/11/02,14:01:00,200.21,200.30,200.13,200.23,39801
2020/11/02,14:02:00,200.23,200.56,200.23,200.48,53631
2020/11/02,14:03:00,200.48,200.54,200.34,200.41,48128
2020/11/02,14:04:00,200.41,200.53,200.30,200.34,51199
2020/11/02,14:05:00,200.34,200.35,200.21,200.33,32103
2020/11/02,14:06:00,200.33,200.38,200.17,200.33,31851
2020/11/02,14:07:00,200.34,200.55,200.34,200.50,28156
2020/11/02,14:08:00,200.50,200.56,200.38,200.40,31530
2020/11/02,14:09:00,200.40,200.50,200.29,200.29,56935
2020/11/02,14:10:00,200.29,200.59,200.29,200.58,46158
2020/11/02,14:11:00,200.58,200.65,200.39,200.46,49249
2020/11/02,14:12:00,200.46,200.53,200.29,200.53,47599
2020/11/02,14:13:00,200.53,200.63,200.40,200.46,54982
2020/11/02,14:14:00,200.46,200.52,200.33,200.52,31647
2020/11/02,14:15:00,200.52,200.54,200.29,200.31,38212
2020/11/02,14:16:00,200.31,200.34,200.18,200.25,45630
2020/11/02,14:17:00,200.25,200.37,200.12,200.27,62771
2020/11/02,14:18:00,200.27,200.42,200.27,200.33,38653
2020/11/02,14:19:00,200.33,200.37,200.22,200.27,41539
2020/11/02,14:20:00,200.27,200.31,200.22,200.24,31941
2020/11/02,14:21:00,200.24,200.37,200.19,200.31,56103
2020/11/02,14:22:00,200.31,200.65,200.22,200.61,77565
2020/11/02,14:23:00,200.61,200.75,200.57,200.68,43276
2020/11/02,14:24:00,200.68,200.99,200.62,200.97,81232
2020/11/02,14:25:00,200.96,201.08,200.90,201.03,66036
2020/11/02,14:26:00,201.03,201.07,200.94,201.01,108097
2020/11/02,14:27:00,201.01,201.12,200.96,201.01,31301
2020/11/02,14:28:00,201.01,201.04,200.83,200.93,35039
2020/11/02,14:29:00,200.93,200.96,200.78,200.85,30793
2020/11/02,14:30:00,200.85,201.08,200.77,201.07,47042
2020/11/02,14:31:00,201.07,201.23,200.99,201.19,34211
2020/11/02,14:32:00,201.19,201.20,201.06,201.08,36360
2020/11/02,14:33:00,201.08,201.11,200.81,200.85,34965
2020/11/02,14:34:00,200.85,201.02,200.84,200.97,28379
2020/11/02,14:35:00,200.97,200.98,200.89,200.90,29746
2020/11/02,14:36:00,200.90,201.17,200.86,201.08,44320
2020/11/02,14:37:00,201.08,201.15,200.95,201.08,29201
2020/11/02,14:38:00,201.08,201.16,201.01,201.11,29820
2020/11/02,14:39:00,201.11,201.15,200.98,201.05,21049
2020/11/02,14:40:00,201.07,201.20,201.04,201.06,38307
2020/11/02,14:41:00,201.06,201.14,201.00,201.10,21599
2020/11/02,14:42:00,201.10,201.14,201.02,201.09,27534
2020/11/02,14:43:00,201.09,201.17,201.03,201.08,30509
2020/11/02,14:44:00,201.08,201.21,201.04,201.07,27534
2020/11/02,14:45:00,201.07,201.14,201.04,201.12,30018
2020/11/02,14:46:00,201.12,201.73,201.05,201.58,105565
2020/11/02,14:47:00,201.58,201.61,201.47,201.56,33157
2020/11/02,14:48:00,201.56,201.60,201.48,201.59,53260
2020/11/02,14:49:00,201.59,201.62,201.43,201.43,32138
2020/11/02,14:50:00,201.42,201.50,201.34,201.38,31924
2020/11/02,14:51:00,201.38,201.44,201.28,201.32,36675
2020/11/02,14:52:00,201.32,201.50,201.29,201.39,61050
2020/11/02,14:53:00,201.40,201.42,201.31,201.33,22030
2020/11/02,14:54:00,201.33,201.43,201.09,201.19,46894
2020/11/02,14:55:00,201.18,201.27,201.02,201.15,39487
2020/11/02,14:56:00,201.15,201.24,201.02,201.04,32520
2020/11/02,14:57:00,201.04,201.15,201.02,201.15,42932
2020/11/02,14:58:00,201.15,201.28,201.09,201.20,35317
2020/11/02,14:59:00,201.20,201.20,201.10,201.19,19632
2020/11/02,15:00:00,201.19,201.35,201.10,201.30,28836
2020/11/02,15:01:00,201.30,201.77,201.21,201.61,79178
2020/11/02,15:02:00,201.61,201.61,201.41,201.43,29741
2020/11/02,15:03:00,201.43,201.44,201.07,201.08,62835
2020/11/02,15:04:00,201.08,201.28,201.06,201.28,39041
2020/11/02,15:05:00,201.28,201.38,201.21,201.26,93895
2020/11/02,15:06:00,201.26,201.26,201.09,201.13,29835
2020/11/02,15:07:00,201.14,201.22,201.07,201.10,33580
2020/11/02,15:08:00,201.10,201.22,201.10,201.19,27486
2020/11/02,15:09:00,201.19,201.19,201.05,201.08,46512
2020/11/02,15:10:00,201.08,201.13,201.03,201.06,46443
2020/11/02,15:11:00,201.06,201.41,201.06,201.31,74395
2020/11/02,15:12:00,201.31,201.31,201.14,201.14,37976
2020/11/02,15:13:00,201.14,201.31,201.10,201.11,59136
2020/11/02,15:14:00,201.11,201.17,200.99,201.15,64171
2020/11/02,15:15:00,201.15,201.25,201.11,201.22,40359
2020/11/02,15:16:00,201.22,201.69,201.22,201.57,104563
2020/11/02,15:17:00,201.57,201.76,201.50,201.71,78363
2020/11/02,15:18:00,201.71,201.73,201.58,201.64,49106
2020/11/02,15:19:00,201.63,201.70,201.54,201.60,55062
2020/11/02,15:20:00,201.60,201.67,201.56,201.61,91105
2020/11/02,15:21:00,201.60,201.70,201.58,201.66,52278
2020/11/02,15:22:00,201.66,201.66,201.51,201.63,38899
2020/11/02,15:23:00,201.63,201.69,201.59,201.62,39303
2020/11/02,15:24:00,201.62,201.62,201.54,201.60,34468
2020/11/02,15:25:00,201.60,201.69,201.56,201.60,50468
2020/11/02,15:26:00,201.60,201.65,201.45,201.46,53123
2020/11/02,15:27:00,201.46,201.69,201.42,201.46,74348
2020/11/02,15:28:00,201.46,201.47,201.23,201.26,49656
2020/11/02,15:29:00,201.26,201.39,201.25,201.36,45262
2020/11/02,15:30:00,201.34,201.48,201.33,201.47,42009
2020/11/02,15:31:00,201.47,201.70,201.47,201.67,68742
2020/11/02,15:32:00,201.67,201.73,201.41,201.51,59166
2020/11/02,15:33:00,201.51,201.70,201.50,201.50,49028
2020/11/02,15:34:00,201.50,201.50,201.25,201.27,41981
2020/11/02,15:35:00,201.27,201.27,200.96,201.01,48116
2020/11/02,15:36:00,201.01,201.09,200.82,200.85,52586
2020/11/02,15:37:00,200.85,200.91,200.73,200.84,68425
2020/11/02,15:38:00,200.84,200.96,200.75,200.94,42094
2020/11/02,15:39:00,200.94,200.97,200.76,200.76,50510
2020/11/02,15:40:00,200.76,200.99,200.72,200.88,47142
2020/11/02,15:41:00,200.88,201.04,200.75,201.01,75870
2020/11/02,15:42:00,201.01,201.03,200.84,200.91,63618
2020/11/02,15:43:00,200.89,201.00,200.87,200.99,56794
2020/11/02,15:44:00,200.99,201.09,200.81,200.82,83371
2020/11/02,15:45:00,200.82,200.86,200.65,200.65,53721
2020/11/02,15:46:00,200.65,200.92,200.64,200.92,80678
2020/11/02,15:47:00,200.92,201.01,200.80,200.92,66609
2020/11/02,15:48:00,200.92,200.96,200.83,200.93,55826
2020/11/02,15:49:00,200.93,201.01,200.71,201.01,76032
2020/11/02,15:50:00,201.01,201.41,201.01,201.18,111839
2020/11/02,15:51:00,201.18,201.61,200.74,201.28,228195
2020/11/02,15:52:00,201.28,201.32,201.06,201.14,98247
2020/11/02,15:53:00,201.15,201.45,201.13,201.38,110345
2020/11/02,15:54:00,201.38,201.59,201.37,201.42,111898
2020/11/02,15:55:00,201.42,201.90,201.24,201.83,202605
2020/11/02,15:56:00,201.89,202.19,201.76,202.17,232731
2020/11/02,15:57:00,202.07,202.19,202.03,202.10,177105
2020/11/02,15:58:00,202.01,202.23,202.01,202.17,179208
2020/11/02,15:59:00,202.15,202.33,200.87,202.33,402722
2020/11/03,09:31:00,203.89,203.89,203.22,203.36,161657
2020/11/03,09:32:00,203.36,203.59,203.23,203.32,85448
2020/11/03,09:33:00,203.32,203.48,203.23,203.39,77332
2020/11/03,09:34:00,203.38,203.48,203.14,203.36,89328
2020/11/03,09:35:00,203.36,203.41,203.12,203.37,68143
2020/11/03,09:36:00,203.37,203.80,203.21,203.80,92245
2020/11/03,09:37:00,203.80,204.18,203.72,204.09,106615
2020/11/03,09:38:00,204.10,204.37,204.08,204.36,88642
2020/11/03,09:39:00,204.35,204.47,204.12,204.23,155963
2020/11/03,09:40:00,204.23,204.28,203.92,203.97,116064
2020/11/03,09:41:00,203.99,204.00,203.79,203.97,92484
2020/11/03,09:42:00,203.97,204.08,203.95,203.98,78948
2020/11/03,09:43:00,203.97,204.08,203.85,204.07,65075
2020/11/03,09:44:00,204.07,204.14,203.77,203.77,68503
2020/11/03,09:45:00,203.78,203.97,203.71,203.82,67608
2020/11/03,09:46:00,203.82,204.08,203.52,204.06,116525
2020/11/03,09:47:00,204.07,204.22,204.02,204.12,56007
2020/11/03,09:48:00,204.12,204.15,204.05,204.08,62010
2020/11/03,09:49:00,204.08,204.37,204.08,204.37,81416
2020/11/03,09:50:00,204.37,204.37,204.16,204.32,56628
2020/11/03,09:51:00,204.32,204.48,204.32,204.45,88823
2020/11/03,09:52:00,204.45,204.71,204.42,204.56,96044
2020/11/03,09:53:00,204.54,204.60,204.35,204.58,71388
2020/11/03,09:54:00,204.58,204.76,204.58,204.66,50108
2020/11/03,09:55:00,204.66,204.93,204.66,204.84,54010
2020/11/03,09:56:00,204.84,204.93,204.64,204.65,58053
2020/11/03,09:57:00,204.65,205.02,204.58,204.95,187410
2020/11/03,09:58:00,204.95,205.17,204.93,205.10,83132
2020/11/03,09:59:00,205.10,205.12,205.01,205.06,75665
2020/11/03,10:00:00,205.06,205.40,205.06,205.35,103786
2020/11/03,10:01:00,205.35,205.55,205.18,205.53,107217
2020/11/03,10:02:00,205.53,205.64,205.48,205.57,60384
2020/11/03,10:03:00,205.57,205.90,205.55,205.90,91900
2020/11/03,10:04:00,205.90,206.18,205.80,206.16,126898
2020/11/03,10:05:00,206.15,206.18,205.95,206.05,92755
2020/11/03,10:06:00,206.05,206.11,205.72,205.90,137391
2020/11/03,10:07:00,205.90,206.25,205.90,205.96,82330
2020/11/03,10:08:00,205.96,206.03,205.86,205.98,67303
2020/11/03,10:09:00,205.98,206.06,205.85,205.90,82419
2020/11/03,10:10:00,205.90,206.02,205.83,205.84,73705
2020/11/03,10:11:00,205.84,206.04,205.84,205.93,55554
2020/11/03,10:12:00,205.93,205.99,205.78,205.90,92091
2020/11/03,10:13:00,205.90,206.08,205.76,205.87,57588
2020/11/03,10:14:00,205.90,206.13,205.87,206.04,79364
2020/11/03,10:15:00,206.04,206.44,206.04,206.41,104937
2020/11/03,10:16:00,206.41,206.57,206.38,206.44,97091
2020/11/03,10:17:00,206.44,206.76,206.43,206.76,74136
2020/11/03,10:18:00,206.76,207.10,206.65,207.08,164814
2020/11/03,10:19:00,207.08,207.20,206.91,207.01,183326
2020/11/03,10:20:00,207.01,207.39,207.01,207.36,87952
2020/11/03,10:21:00,207.36,207.57,207.24,207.57,162045
2020/11/03,10:22:00,207.57,207.75,207.44,207.67,122398
2020/11/03,10:23:00,207.67,207.93,207.67,207.68,89689
2020/11/03,10:24:00,207.67,207.72,207.58,207.65,61778
2020/11/03,10:25:00,207.65,207.78,207.65,207.69,83464
2020/11/03,10:26:00,207.70,207.78,207.44,207.57,95980
2020/11/03,10:27:00,207.57,207.69,207.41,207.63,84261
2020/11/03,10:28:00,207.64,207.85,207.58,207.74,76467
2020/11/03,10:29:00,207.74,207.74,207.51,207.57,67321
2020/11/03,10:30:00,207.57,207.63,207.48,207.61,80974
2020/11/03,10:31:00,207.62,207.84,207.61,207.84,91116
2020/11/03,10:32:00,207.84,207.92,207.64,207.64,61584
2020/11/03,10:33:00,207.64,207.66,207.51,207.56,52897
2020/11/03,10:34:00,207.56,207.60,207.30,207.31,57731
2020/11/03,10:35:00,207.31,207.47,207.21,207.23,91466
2020/11/03,10:36:00,207.23,207.36,207.12,207.17,72559
2020/11/03,10:37:00,207.18,207.24,207.09,207.14,81102
2020/11/03,10:38:00,207.14,207.27,207.10,207.26,66516
2020/11/03,10:39:00,207.26,207.28,207.11,207.14,58817
2020/11/03,10:40:00,207.14,207.16,206.81,206.86,101326
2020/11/03,10:41:00,206.87,206.96,206.64,206.75,93158
2020/11/03,10:42:00,206.75,206.92,206.70,206.92,42194
2020/11/03,10:43:00,206.92,206.99,206.82,206.91,62646
2020/11/03,10:44:00,206.91,207.08,206.88,206.96,68922
2020/11/03,10:45:00,206.96,207.00,206.74,206.77,61266
2020/11/03,10:46:00,206.77,206.96,206.75,206.86,59031
2020/11/03,10:47:00,206.89,207.01,206.85,206.90,50289
2020/11/03,10:48:00,206.90,207.25,206.89,207.17,74291
2020/11/03,10:49:00,207.17,207.32,207.01,207.03,57996
2020/11/03,10:50:00,207.03,207.24,207.02,207.23,32746
2020/11/03,10:51:00,207.23,207.31,207.12,207.26,35990
2020/11/03,10:52:00,207.26,207.26,206.82,206.89,47814
2020/11/03,10:53:00,206.89,206.92,206.65,206.75,59732
2020/11/03,10:54:00,206.75,207.14,206.75,207.10,47037
2020/11/03,10:55:00,207.10,207.12,207.00,207.04,28921
2020/11/03,10:56:00,207.04,207.22,207.04,207.22,31674
2020/11/03,10:57:00,207.22,207.41,207.22,207.34,54562
2020/11/03,10:58:00,207.36,207.74,207.32,207.52,100745
2020/11/03,10:59:00,207.53,207.95,207.51,207.82,104138
2020/11/03,11:00:00,207.82,207.95,207.79,207.88,60821
2020/11/03,11:01:00,207.88,208.12,207.88,207.90,123904
2020/11/03,11:02:00,207.90,207.90,207.40,207.46,70503
2020/11/03,11:03:00,207.46,207.75,207.42,207.73,38687
2020/11/03,11:04:00,207.73,207.78,207.46,207.49,48125
2020/11/03,11:05:00,207.51,207.73,207.51,207.64,45678
2020/11/03,11:06:00,207.64,207.76,207.58,207.65,41244
2020/11/03,11:07:00,207.65,207.68,207.47,207.54,34758
2020/11/03,11:08:00,207.54,207.55,207.42,207.55,42132
2020/11/03,11:09:00,207.55,207.69,207.52,207.67,23543
2020/11/03,11:10:00,207.67,207.73,207.56,207.60,28133
2020/11/03,11:11:00,207.60,207.73,207.48,207.53,36696
2020/11/03,11:12:00,207.53,207.59,207.31,207.33,66839
2020/11/03,11:13:00,207.33,207.43,207.27,207.41,54312
2020/11/03,11:14:00,207.43,207.60,207.43,207.53,67203
2020/11/03,11:15:00,207.54,207.69,207.33,207.40,51831
2020/11/03,11:16:00,207.40,207.47,207.29,207.38,49598
2020/11/03,11:17:00,207.38,207.38,207.07,207.29,43913
2020/11/03,11:18:00,207.29,207.49,207.26,207.48,35585
2020/11/03,11:19:00,207.47,207.69,207.47,207.52,40830
2020/11/03,11:20:00,207.52,207.58,207.39,207.58,52908
2020/11/03,11:21:00,207.58,207.84,207.58,207.74,76418
2020/11/03,11:22:00,207.75,207.91,207.74,207.80,54215
2020/11/03,11:23:00,207.80,207.89,207.78,207.88,35742
2020/11/03,11:24:00,207.88,207.95,207.85,207.93,35343
2020/11/03,11:25:00,207.93,208.00,207.73,207.85,45649
2020/11/03,11:26:00,207.85,208.00,207.57,207.67,94159
2020/11/03,11:27:00,207.67,207.82,207.54,207.69,84715
2020/11/03,11:28:00,207.69,207.91,207.69,207.70,38548
2020/11/03,11:29:00,207.70,207.76,207.56,207.58,49011
2020/11/03,11:30:00,207.59,207.76,207.57,207.65,63504
2020/11/03,11:31:00,207.65,207.82,207.58,207.81,42278
2020/11/03,11:32:00,207.81,207.99,207.80,207.84,49323
2020/11/03,11:33:00,207.84,208.05,207.82,208.01,52359
2020/11/03,11:34:00,208.01,208.01,207.80,207.90,39072
2020/11/03,11:35:00,207.90,207.98,207.72,207.75,57214
2020/11/03,11:36:00,207.75,207.82,207.66,207.72,52796
2020/11/03,11:37:00,207.72,207.80,207.63,207.76,41315
2020/11/03,11:38:00,207.76,207.89,207.71,207.71,43328
2020/11/03,11:39:00,207.71,207.92,207.71,207.91,27349
2020/11/03,11:40:00,207.91,208.05,207.90,208.04,55836
2020/11/03,11:41:00,208.04,208.06,207.86,208.01,45495
2020/11/03,11:42:00,208.01,208.05,207.75,207.78,39493
2020/11/03,11:43:00,207.78,207.80,207.68,207.76,37558
2020/11/03,11:44:00,207.76,207.85,207.72,207.85,27997
2020/11/03,11:45:00,207.88,207.99,207.78,207.83,28376
2020/11/03,11:46:00,207.83,207.90,207.70,207.73,34085
2020/11/03,11:47:00,207.73,207.89,207.73,207.79,19970
2020/11/03,11:48:00,207.79,207.84,207.58,207.67,100840
2020/11/03,11:49:00,207.67,207.80,207.67,207.74,30292
2020/11/03,11:50:00,207.74,207.84,207.69,207.73,40202
2020/11/03,11:51:00,207.72,207.79,207.64,207.76,30816
2020/11/03,11:52:00,207.76,207.82,207.70,207.81,48110
2020/11/03,11:53:00,207.81,207.87,207.70,207.72,77319
2020/11/03,11:54:00,207.72,207.78,207.63,207.73,62821
2020/11/03,11:55:00,207.73,207.75,207.54,207.56,68777
2020/11/03,11:56:00,207.56,207.59,207.26,207.29,84991
2020/11/03,11:57:00,207.29,207.42,207.21,207.37,66530
2020/11/03,11:58:00,207.37,207.41,207.28,207.33,61944
2020/11/03,11:59:00,207.33,207.40,207.25,207.40,38763
2020/11/03,12:00:00,207.40,207.48,207.35,207.44,28722
2020/11/03,12:01:00,207.44,207.64,207.38,207.61,50960
2020/11/03,12:02:00,207.61,207.61,207.33,207.38,79403
2020/11/03,12:03:00,207.38,207.43,207.28,207.38,26880
2020/11/03,12:04:00,207.38,207.44,207.22,207.23,29127
2020/11/03,12:05:00,207.23,207.23,206.87,206.98,60398
2020/11/03,12:06:00,206.98,207.06,206.78,206.78,43550
2020/11/03,12:07:00,206.78,206.89,206.70,206.81,43575
2020/11/03,12:08:00,206.81,206.95,206.77,206.82,49567
2020/11/03,12:09:00,206.82,206.99,206.75,206.92,45194
2020/11/03,12:10:00,206.92,206.98,206.80,206.80,31913
2020/11/03,12:11:00,206.80,206.93,206.74,206.87,33690
2020/11/03,12:12:00,206.87,206.94,206.65,206.75,42693
2020/11/03,12:13:00,206.77,207.02,206.74,206.97,38498
2020/11/03,12:14:00,206.97,207.06,206.93,206.96,31873
2020/11/03,12:15:00,206.96,207.07,206.96,206.99,30424
2020/11/03,12:16:00,206.99,207.13,206.96,207.13,37547
2020/11/03,12:17:00,207.12,207.25,207.05,207.18,30248
2020/11/03,12:18:00,207.18,207.18,206.95,206.97,34436
2020/11/03,12:19:00,206.99,207.01,206.87,206.92,25137
2020/11/03,12:20:00,206.94,207.01,206.88,206.90,25974
2020/11/03,12:21:00,206.89,207.02,206.89,207.02,38170
2020/11/03,12:22:00,207.02,207.27,207.02,207.21,35723
2020/11/03,12:23:00,207.21,207.29,207.19,207.25,25035
2020/11/03,12:24:00,207.25,207.38,207.23,207.38,27434
2020/11/03,12:25:00,207.39,207.39,207.21,207.24,21505
2020/11/03,12:26:00,207.25,207.31,207.17,207.17,19837
2020/11/03,12:27:00,207.19,207.47,207.12,207.36,44831
2020/11/03,12:28:00,207.36,207.41,207.31,207.32,20836
2020/11/03,12:29:00,207.32,207.38,207.26,207.37,15257
2020/11/03,12:30:00,207.37,207.49,207.34,207.41,37926
2020/11/03,12:31:00,207.41,207.45,207.35,207.35,35860
2020/11/03,12:32:00,207.35,207.38,207.30,207.33,22228
2020/11/03,12:33:00,207.33,207.40,207.32,207.39,25606
2020/11/03,12:34:00,207.39,207.43,207.31,207.37,37632
2020/11/03,12:35:00,207.37,207.45,207.34,207.34,23692
2020/11/03,12:36:00,207.34,207.43,207.24,207.26,31318
2020/11/03,12:37:00,207.26,207.30,207.17,207.23,37582
2020/11/03,12:38:00,207.23,207.35,207.23,207.33,19295
2020/11/03,12:39:00,207.33,207.38,207.24,207.28,28331
2020/11/03,12:40:00,207.28,207.30,207.17,207.30,33837
2020/11/03,12:41:00,207.30,207.38,207.27,207.33,30026
2020/11/03,12:42:00,207.33,207.40,207.24,207.24,46265
2020/11/03,12:43:00,207.24,207.34,207.24,207.32,18386
2020/11/03,12:44:00,207.32,207.41,207.31,207.33,26517
2020/11/03,12:45:00,207.33,207.40,207.21,207.22,30999
2020/11/03,12:46:00,207.22,207.27,207.04,207.08,34579
2020/11/03,12:47:00,207.10,207.16,207.04,207.13,24579
2020/11/03,12:48:00,207.13,207.25,207.13,207.23,20303
2020/11/03,12:49:00,207.23,207.38,207.23,207.29,30102
2020/11/03,12:50:00,207.29,207.34,207.24,207.34,18649
2020/11/03,12:51:00,207.34,207.35,207.27,207.35,24344
2020/11/03,12:52:00,207.35,207.35,207.16,207.18,30805
2020/11/03,12:53:00,207.18,207.18,207.08,207.11,21099
2020/11/03,12:54:00,207.11,207.15,207.04,207.05,23612
2020/11/03,12:55:00,207.05,207.08,206.87,206.98,59582
2020/11/03,12:56:00,206.98,207.08,206.87,206.89,28135
2020/11/03,12:57:00,206.89,206.96,206.78,206.95,38200
2020/11/03,12:58:00,206.95,207.02,206.86,206.99,74768
2020/11/03,12:59:00,206.99,207.08,206.92,206.93,18494
2020/11/03,13:00:00,206.93,207.05,206.93,207.05,19682
2020/11/03,13:01:00,207.05,207.18,206.97,207.10,40091
2020/11/03,13:02:00,207.10,207.33,207.07,207.28,38918
2020/11/03,13:03:00,207.28,207.39,207.23,207.34,29683
2020/11/03,13:04:00,207.34,207.46,207.27,207.38,35157
2020/11/03,13:05:00,207.38,207.39,207.24,207.30,38385
2020/11/03,13:06:00,207.30,207.31,207.12,207.19,41167
2020/11/03,13:07:00,207.19,207.31,207.06,207.10,63183
2020/11/03,13:08:00,207.10,207.19,206.95,207.01,43488
2020/11/03,13:09:00,207.00,207.14,206.95,206.95,25022
2020/11/03,13:10:00,206.95,207.10,206.95,207.00,23551
2020/11/03,13:11:00,207.00,207.12,206.97,206.97,28145
2020/11/03,13:12:00,206.97,207.02,206.82,206.90,25219
2020/11/03,13:13:00,206.90,206.90,206.72,206.74,24409
2020/11/03,13:14:00,206.74,206.87,206.71,206.83,28241
2020/11/03,13:15:00,206.83,206.86,206.55,206.59,43863
2020/11/03,13:16:00,206.59,206.60,206.39,206.44,69051
2020/11/03,13:17:00,206.44,206.56,206.36,206.45,51489
2020/11/03,13:18:00,206.45,206.55,206.38,206.47,23633
2020/11/03,13:19:00,206.48,206.60,206.48,206.55,18785
2020/11/03,13:20:00,206.55,206.56,206.45,206.53,18935
2020/11/03,13:21:00,206.53,206.54,206.42,206.46,28393
2020/11/03,13:22:00,206.46,206.46,206.26,206.28,37058
2020/11/03,13:23:00,206.28,206.47,206.28,206.42,30882
2020/11/03,13:24:00,206.42,206.50,206.32,206.50,18290
2020/11/03,13:25:00,206.50,206.60,206.46,206.51,28485
2020/11/03,13:26:00,206.51,206.57,206.26,206.33,33030
2020/11/03,13:27:00,206.33,206.41,206.29,206.39,24442
2020/11/03,13:28:00,206.39,206.44,206.31,206.34,21437
2020/11/03,13:29:00,206.34,206.45,206.31,206.45,19676
2020/11/03,13:30:00,206.45,206.51,206.36,206.51,20233
2020/11/03,13:31:00,206.51,206.75,206.50,206.62,61914
2020/11/03,13:32:00,206.62,206.62,206.42,206.56,36772
2020/11/03,13:33:00,206.56,206.70,206.55,206.65,25855
2020/11/03,13:34:00,206.63,206.74,206.52,206.69,21777
2020/11/03,13:35:00,206.68,206.68,206.52,206.55,24391
2020/11/03,13:36:00,206.58,206.64,206.36,206.45,46287
2020/11/03,13:37:00,206.45,206.52,206.36,206.37,29506
2020/11/03,13:38:00,206.37,206.37,206.09,206.26,48696
2020/11/03,13:39:00,206.24,206.38,206.15,206.34,26308
2020/11/03,13:40:00,206.34,206.42,206.29,206.29,27364
2020/11/03,13:41:00,206.29,206.29,206.10,206.18,30260
2020/11/03,13:42:00,206.18,206.33,206.18,206.29,26448
2020/11/03,13:43:00,206.29,206.42,206.29,206.40,23013
2020/11/03,13:44:00,206.45,206.62,206.41,206.56,32296
2020/11/03,13:45:00,206.56,206.61,206.52,206.57,24734
2020/11/03,13:46:00,206.57,206.61,206.24,206.26,25703
2020/11/03,13:47:00,206.26,206.34,206.14,206.19,23708
2020/11/03,13:48:00,206.19,206.26,206.11,206.22,28654
2020/11/03,13:49:00,206.22,206.22,205.90,206.06,70123
2020/11/03,13:50:00,206.06,206.06,205.76,205.79,31667
2020/11/03,13:51:00,205.79,205.97,205.78,205.83,43128
2020/11/03,13:52:00,205.83,205.90,205.75,205.76,43083
2020/11/03,13:53:00,205.76,205.77,205.58,205.61,33700
2020/11/03,13:54:00,205.61,205.61,205.41,205.49,65097
2020/11/03,13:55:00,205.49,205.59,205.42,205.55,65704
2020/11/03,13:56:00,205.55,205.59,205.40,205.54,39697
2020/11/03,13:57:00,205.53,205.53,205.21,205.24,48881
2020/11/03,13:58:00,205.24,205.33,205.21,205.28,31643
2020/11/03,13:59:00,205.28,205.40,205.12,205.12,58718
2020/11/03,14:00:00,205.12,205.31,205.11,205.29,25578
2020/11/03,14:01:00,205.29,205.48,205.17,205.41,67698
2020/11/03,14:02:00,205.41,205.53,205.39,205.48,35236
2020/11/03,14:03:00,205.48,205.52,205.37,205.48,28958
2020/11/03,14:04:00,205.48,205.53,205.40,205.45,20439
2020/11/03,14:05:00,205.44,205.52,205.40,205.44,28419
2020/11/03,14:06:00,205.44,205.47,205.17,205.33,38877
2020/11/03,14:07:00,205.33,205.54,205.33,205.49,34285
2020/11/03,14:08:00,205.49,205.55,205.32,205.34,26096
2020/11/03,14:09:00,205.35,205.47,205.29,205.42,31568
2020/11/03,14:10:00,205.41,205.41,205.22,205.30,30695
2020/11/03,14:11:00,205.30,205.49,205.30,205.48,30920
2020/11/03,14:12:00,205.48,205.87,205.45,205.87,41715
2020/11/03,14:13:00,205.86,205.86,205.67,205.71,41294
2020/11/03,14:14:00,205.71,206.00,205.66,205.92,67251
2020/11/03,14:15:00,205.92,205.94,205.80,205.82,51277
2020/11/03,14:16:00,205.82,205.87,205.70,205.84,64514
2020/11/03,14:17:00,205.84,205.92,205.82,205.85,69603
2020/11/03,14:18:00,205.86,205.86,205.65,205.69,42814
2020/11/03,14:19:00,205.69,205.81,205.61,205.73,38003
2020/11/03,14:20:00,205.73,205.94,205.69,205.89,37781
2020/11/03,14:21:00,205.89,206.06,205.80,206.00,45441
2020/11/03,14:22:00,205.99,206.15,205.99,206.03,33381
2020/11/03,14:23:00,206.03,206.03,205.85,205.93,36508
2020/11/03,14:24:00,205.93,205.93,205.76,205.82,24724
2020/11/03,14:25:00,205.82,205.87,205.72,205.84,27444
2020/11/03,14:26:00,205.83,206.01,205.80,205.84,32686
2020/11/03,14:27:00,205.84,205.84,205.66,205.67,28373
2020/11/03,14:28:00,205.67,205.76,205.65,205.76,16208
2020/11/03,14:29:00,205.75,205.80,205.61,205.64,26154
2020/11/03,14:30:00,205.64,205.70,205.57,205.70,23954
2020/11/03,14:31:00,205.70,205.79,205.50,205.79,38254
2020/11/03,14:32:00,205.76,206.03,205.74,205.97,51849
2020/11/03,14:33:00,205.97,206.12,205.91,206.03,42180
2020/11/03,14:34:00,206.03,206.14,205.97,206.12,35911
2020/11/03,14:35:00,206.11,206.25,206.07,206.15,65182
2020/11/03,14:36:00,206.15,206.24,206.09,206.14,29269
2020/11/03,14:37:00,206.12,206.12,205.97,206.00,40425
2020/11/03,14:38:00,206.00,206.17,206.00,206.14,30034
2020/11/03,14:39:00,206.14,206.14,206.02,206.07,21362
2020/11/03,14:40:00,206.07,206.10,205.99,206.04,22382
2020/11/03,14:41:00,206.04,206.19,206.02,206.13,39331
2020/11/03,14:42:00,206.15,206.30,206.13,206.17,30598
2020/11/03,14:43:00,206.17,206.34,206.17,206.33,36712
2020/11/03,14:44:00,206.32,206.47,206.25,206.46,55630
2020/11/03,14:45:00,206.46,206.50,206.34,206.39,52455
2020/11/03,14:46:00,206.39,206.39,206.28,206.32,39460
2020/11/03,14:47:00,206.32,206.37,206.19,206.31,36891
2020/11/03,14:48:00,206.31,206.33,206.19,206.20,24315
2020/11/03,14:49:00,206.19,206.51,206.19,206.48,59331
2020/11/03,14:50:00,206.48,206.57,206.36,206.52,44390
2020/11/03,14:51:00,206.52,206.53,206.43,206.48,39884
2020/11/03,14:52:00,206.48,206.49,206.36,206.40,21611
2020/11/03,14:53:00,206.40,206.42,206.31,206.36,20988
2020/11/03,14:54:00,206.36,206.42,206.29,206.29,35715
2020/11/03,14:55:00,206.29,206.44,206.28,206.40,29324
2020/11/03,14:56:00,206.40,206.41,206.30,206.34,30073
2020/11/03,14:57:00,206.34,206.42,206.21,206.36,34475
2020/11/03,14:58:00,206.36,206.39,206.32,206.39,44302
2020/11/03,14:59:00,206.39,206.52,206.38,206.39,32918
2020/11/03,15:00:00,206.39,206.49,206.38,206.43,30891
2020/11/03,15:01:00,206.43,206.51,206.06,206.34,87618
2020/11/03,15:02:00,206.34,206.34,206.05,206.23,49417
2020/11/03,15:03:00,206.23,206.28,206.07,206.15,43506
2020/11/03,15:04:00,206.15,206.20,206.00,206.02,33237
2020/11/03,15:05:00,206.02,206.08,205.90,205.90,56408
2020/11/03,15:06:00,205.90,206.04,205.83,205.93,40112
2020/11/03,15:07:00,205.93,206.01,205.84,205.96,26496
2020/11/03,15:08:00,205.96,206.06,205.83,205.88,55375
2020/11/03,15:09:00,205.88,205.91,205.69,205.85,42134
2020/11/03,15:10:00,205.85,205.90,205.74,205.84,30699
2020/11/03,15:11:00,205.84,206.02,205.81,205.96,67489
2020/11/03,15:12:00,205.96,206.09,205.86,206.06,47905
2020/11/03,15:13:00,206.06,206.15,206.00,206.02,41732
2020/11/03,15:14:00,206.02,206.11,205.86,205.95,41903
2020/11/03,15:15:00,205.98,206.07,205.79,205.90,56089
2020/11/03,15:16:00,205.90,206.04,205.82,205.89,33024
2020/11/03,15:17:00,205.89,206.03,205.85,205.96,38089
2020/11/03,15:18:00,205.96,205.97,205.81,205.87,27489
2020/11/03,15:19:00,205.87,205.99,205.87,205.97,36676
2020/11/03,15:20:00,205.97,206.04,205.93,205.98,57780
2020/11/03,15:21:00,205.98,206.26,205.92,206.24,91795
2020/11/03,15:22:00,206.24,206.35,205.99,206.15,101386
2020/11/03,15:23:00,206.15,206.28,206.15,206.19,41680
2020/11/03,15:24:00,206.19,206.30,205.93,206.12,78318
2020/11/03,15:25:00,206.12,206.30,206.11,206.30,68319
2020/11/03,15:26:00,206.30,206.49,206.29,206.47,50370
2020/11/03,15:27:00,206.49,206.77,206.45,206.77,97928
2020/11/03,15:28:00,206.79,207.00,206.75,206.83,93527
2020/11/03,15:29:00,206.82,206.94,206.76,206.88,65444
2020/11/03,15:30:00,206.88,206.92,206.76,206.91,58150
2020/11/03,15:31:00,206.91,207.00,206.73,206.99,104385
2020/11/03,15:32:00,206.96,207.05,206.90,206.96,99365
2020/11/03,15:33:00,206.96,207.02,206.90,206.91,56674
2020/11/03,15:34:00,206.91,207.15,206.88,207.14,56504
2020/11/03,15:35:00,207.14,207.39,207.10,207.39,107936
2020/11/03,15:36:00,207.38,207.58,207.31,207.32,118883
2020/11/03,15:37:00,207.32,207.35,206.96,207.22,139443
2020/11/03,15:38:00,207.21,207.36,207.14,207.23,74650
2020/11/03,15:39:00,207.23,207.48,207.23,207.30,98807
2020/11/03,15:40:00,207.30,207.53,207.20,207.33,100661
2020/11/03,15:41:00,207.33,208.00,207.32,207.91,230036
2020/11/03,15:42:00,207.81,207.84,207.62,207.67,107058
2020/11/03,15:43:00,207.67,207.67,207.21,207.29,142833
2020/11/03,15:44:00,207.29,207.57,207.29,207.51,83058
2020/11/03,15:45:00,207.50,207.55,207.30,207.33,73550
2020/11/03,15:46:00,207.33,207.75,207.30,207.50,141473
2020/11/03,15:47:00,207.50,207.58,207.43,207.55,81491
2020/11/03,15:48:00,207.54,207.69,207.45,207.53,110381
2020/11/03,15:49:00,207.52,207.60,207.38,207.58,98393
2020/11/03,15:50:00,207.58,207.75,207.55,207.71,115591
2020/11/03,15:51:00,207.71,207.71,207.29,207.41,217110
2020/11/03,15:52:00,207.39,207.60,207.25,207.35,174092
2020/11/03,15:53:00,207.36,207.60,207.33,207.48,158411
2020/11/03,15:54:00,207.48,207.90,207.36,207.87,133377
2020/11/03,15:55:00,207.85,208.00,207.76,207.90,125722
2020/11/03,15:56:00,207.86,207.87,207.30,207.30,114419
2020/11/03,15:57:00,207.05,207.11,206.91,206.91,106468
2020/11/03,15:58:00,206.90,207.51,206.43,206.43,269235
2020/11/04,09:31:00,214.02,214.14,212.73,213.32,497077
2020/11/04,09:32:00,213.36,213.98,212.85,213.95,235957
2020/11/04,09:33:00,213.95,214.49,213.88,214.43,252614
2020/11/04,09:34:00,214.43,214.71,214.21,214.65,233939
2020/11/04,09:35:00,214.64,215.03,214.57,215.00,382412
2020/11/04,09:36:00,215.00,215.13,214.55,214.60,274714
2020/11/04,09:37:00,214.57,214.89,213.83,213.85,244879
2020/11/04,09:38:00,213.82,213.88,212.66,212.91,280468
2020/11/04,09:39:00,212.91,213.54,212.86,213.33,232927
2020/11/04,09:40:00,213.33,213.52,212.98,213.10,141541
2020/11/04,09:41:00,213.14,213.33,212.90,213.15,161758
2020/11/04,09:42:00,213.18,213.48,212.91,213.18,126631
2020/11/04,09:43:00,213.18,213.28,212.42,212.50,129483
2020/11/04,09:44:00,212.50,213.53,212.45,213.37,176424
2020/11/04,09:45:00,213.37,213.97,213.34,213.65,148824
2020/11/04,09:46:00,213.65,213.86,213.35,213.68,148711
2020/11/04,09:47:00,213.68,213.72,213.09,213.50,128304
2020/11/04,09:48:00,213.48,213.59,212.91,213.22,127299
2020/11/04,09:49:00,213.24,213.70,212.88,213.16,169866
2020/11/04,09:50:00,213.16,213.33,212.76,212.97,109123
2020/11/04,09:51:00,212.97,213.30,212.70,212.86,153657
2020/11/04,09:52:00,212.86,212.92,212.44,212.85,115383
2020/11/04,09:53:00,212.85,213.08,212.47,212.48,98130
2020/11/04,09:54:00,212.48,213.04,212.48,213.00,127971
2020/11/04,09:55:00,213.00,213.24,212.55,213.15,103990
2020/11/04,09:56:00,213.13,213.48,212.78,213.05,153139
2020/11/04,09:57:00,213.04,213.19,212.91,213.19,104908
2020/11/04,09:58:00,213.19,213.29,212.91,212.96,101775
2020/11/04,09:59:00,212.99,213.40,212.91,213.40,98411
2020/11/04,10:00:00,213.40,213.79,213.36,213.75,114015
2020/11/04,10:01:00,213.75,213.95,213.59,213.64,108131
2020/11/04,10:02:00,213.65,213.78,213.53,213.73,101257
2020/11/04,10:03:00,213.73,214.00,213.54,213.59,97782
2020/11/04,10:04:00,213.59,214.04,213.58,214.04,163335
2020/11/04,10:05:00,214.04,214.84,213.95,214.77,221617
2020/11/04,10:06:00,214.78,215.03,214.63,214.94,212152
2020/11/04,10:07:00,214.95,215.41,214.86,215.38,211191
2020/11/04,10:08:00,215.38,215.52,214.97,214.99,249221
2020/11/04,10:09:00,214.99,215.19,214.76,214.95,98065
2020/11/04,10:10:00,214.95,215.23,214.94,215.05,131871
2020/11/04,10:11:00,215.05,215.24,214.94,214.98,110402
2020/11/04,10:12:00,214.99,215.10,214.75,214.98,138340
2020/11/04,10:13:00,214.98,215.55,214.98,215.12,204615
2020/11/04,10:14:00,215.12,215.39,215.07,215.31,108407
2020/11/04,10:15:00,215.31,215.38,215.23,215.33,122738
2020/11/04,10:16:00,215.33,215.59,215.14,215.28,164860
2020/11/04,10:17:00,215.28,215.92,215.28,215.88,151751
2020/11/04,10:18:00,215.88,215.97,215.78,215.90,130299
2020/11/04,10:19:00,215.90,215.94,215.40,215.44,116091
2020/11/04,10:20:00,215.44,215.61,215.31,215.60,119106
2020/11/04,10:21:00,215.60,215.95,215.52,215.94,135747
2020/11/04,10:22:00,215.95,216.28,215.94,216.19,255252
2020/11/04,10:23:00,216.18,216.44,216.18,216.41,124712
2020/11/04,10:24:00,216.42,216.44,216.04,216.11,139559
2020/11/04,10:25:00,216.12,216.35,216.12,216.13,97477
2020/11/04,10:26:00,216.13,216.31,215.91,215.96,170313
2020/11/04,10:27:00,215.94,216.17,215.92,216.03,128969
2020/11/04,10:28:00,216.03,216.19,216.02,216.04,94229
2020/11/04,10:29:00,216.04,216.04,215.58,215.66,155028
2020/11/04,10:30:00,215.66,215.94,215.55,215.63,115355
2020/11/04,10:31:00,215.63,215.85,215.47,215.68,102204
2020/11/04,10:32:00,215.68,215.86,215.56,215.56,87971
2020/11/04,10:33:00,215.56,215.80,215.45,215.63,67941
2020/11/04,10:34:00,215.63,215.77,215.57,215.67,71865
2020/11/04,10:35:00,215.67,215.98,215.65,215.79,98218
2020/11/04,10:36:00,215.79,216.00,215.65,215.72,111485
2020/11/04,10:37:00,215.75,215.90,215.63,215.63,64834
2020/11/04,10:38:00,215.66,215.73,215.50,215.51,105219
2020/11/04,10:39:00,215.51,215.51,215.19,215.19,124617
2020/11/04,10:40:00,215.18,215.37,215.07,215.34,99247
2020/11/04,10:41:00,215.34,215.64,215.27,215.58,76013
2020/11/04,10:42:00,215.58,215.60,215.28,215.36,70325
2020/11/04,10:43:00,215.36,215.47,215.10,215.14,85234
2020/11/04,10:44:00,215.14,215.20,214.97,215.11,115845
2020/11/04,10:45:00,215.11,215.28,215.03,215.09,44168
2020/11/04,10:46:00,215.08,215.53,215.08,215.38,97414
2020/11/04,10:47:00,215.38,215.62,215.12,215.58,57290
2020/11/04,10:48:00,215.57,215.67,215.51,215.60,66936
2020/11/04,10:49:00,215.60,215.72,215.52,215.63,53026
2020/11/04,10:50:00,215.63,215.83,215.57,215.72,63320
2020/11/04,10:51:00,215.72,215.84,215.61,215.74,67518
2020/11/04,10:52:00,215.74,215.83,215.59,215.64,70158
2020/11/04,10:53:00,215.64,216.19,215.64,216.19,127767
2020/11/04,10:54:00,216.19,216.41,216.11,216.29,134843
2020/11/04,10:55:00,216.29,216.43,216.27,216.39,73675
2020/11/04,10:56:00,216.40,216.44,216.18,216.24,83009
2020/11/04,10:57:00,216.24,216.41,216.15,216.17,81581
2020/11/04,10:58:00,216.15,216.29,216.09,216.21,62391
2020/11/04,10:59:00,216.21,216.44,216.21,216.40,79223
2020/11/04,11:00:00,216.40,216.54,216.36,216.48,120605
2020/11/04,11:01:00,216.48,216.66,216.44,216.65,99595
2020/11/04,11:02:00,216.65,216.70,216.36,216.56,119422
2020/11/04,11:03:00,216.56,216.72,216.55,216.65,81605
2020/11/04,11:04:00,216.65,216.70,216.52,216.60,83358
2020/11/04,11:05:00,216.60,216.67,216.51,216.60,103740
2020/11/04,11:06:00,216.60,216.76,216.57,216.59,93229
2020/11/04,11:07:00,216.59,216.88,216.59,216.85,102818
2020/11/04,11:08:00,216.85,216.88,216.70,216.77,90546
2020/11/04,11:09:00,216.77,216.77,216.54,216.56,74048
2020/11/04,11:10:00,216.56,216.64,216.26,216.28,97313
2020/11/04,11:11:00,216.28,216.46,216.19,216.35,105794
2020/11/04,11:12:00,216.35,216.35,216.00,216.01,80109
2020/11/04,11:13:00,216.02,216.13,215.96,216.08,82939
2020/11/04,11:14:00,216.08,216.08,215.90,216.04,57753
2020/11/04,11:15:00,216.04,216.22,215.99,216.08,69807
2020/11/04,11:16:00,216.08,216.19,215.95,215.98,57919
2020/11/04,11:17:00,215.98,216.07,215.69,216.03,106356
2020/11/04,11:18:00,216.03,216.25,215.93,216.06,105081
2020/11/04,11:19:00,216.06,216.35,216.04,216.29,69120
2020/11/04,11:20:00,216.29,216.43,216.23,216.37,60129
2020/11/04,11:21:00,216.37,216.54,216.26,216.47,100016
2020/11/04,11:22:00,216.47,216.95,216.38,216.84,137228
2020/11/04,11:23:00,216.85,217.03,216.74,216.89,186989
2020/11/04,11:24:00,216.89,216.95,216.78,216.90,84417
2020/11/04,11:25:00,216.90,216.98,216.79,216.94,70224
2020/11/04,11:26:00,216.95,217.14,216.83,217.10,128666
2020/11/04,11:27:00,217.10,217.14,216.66,216.70,90144
2020/11/04,11:28:00,216.70,216.79,216.55,216.62,54938
2020/11/04,11:29:00,216.62,216.77,216.56,216.67,45889
2020/11/04,11:30:00,216.67,217.00,216.66,216.71,51824
2020/11/04,11:31:00,216.71,217.03,216.67,216.94,110182
2020/11/04,11:32:00,216.94,217.37,216.88,217.25,120505
2020/11/04,11:33:00,217.25,217.25,216.97,216.98,71026
2020/11/04,11:34:00,216.98,217.04,216.69,216.73,58273
2020/11/04,11:35:00,216.71,216.84,216.63,216.84,61119
2020/11/04,11:36:00,216.84,217.04,216.82,217.04,70131
2020/11/04,11:37:00,217.04,217.15,216.92,217.05,59029
2020/11/04,11:38:00,217.05,217.08,216.81,216.84,66673
2020/11/04,11:39:00,216.84,217.03,216.75,217.02,53993
2020/11/04,11:40:00,217.02,217.10,216.93,217.03,72698
2020/11/04,11:41:00,217.03,217.09,216.97,217.05,95580
2020/11/04,11:42:00,217.05,217.12,216.97,217.00,52806
2020/11/04,11:43:00,217.00,217.05,216.92,217.02,47988
2020/11/04,11:44:00,217.02,217.04,216.77,216.86,57650
2020/11/04,11:45:00,216.86,216.98,216.75,216.94,52285
2020/11/04,11:46:00,216.94,217.04,216.88,217.04,52662
2020/11/04,11:47:00,217.04,217.16,216.86,216.87,57401
2020/11/04,11:48:00,216.87,216.89,216.65,216.67,49787
2020/11/04,11:49:00,216.68,216.78,216.57,216.70,49524
2020/11/04,11:50:00,216.70,216.82,216.60,216.78,30318
2020/11/04,11:51:00,216.79,217.11,216.76,217.09,72131
2020/11/04,11:52:00,217.09,217.09,216.91,217.01,66664
2020/11/04,11:53:00,217.01,217.08,216.90,216.97,32556
2020/11/04,11:54:00,216.97,216.99,216.66,216.72,64522
2020/11/04,11:55:00,216.72,216.86,216.61,216.82,89860
2020/11/04,11:56:00,216.82,217.28,216.80,217.11,171375
2020/11/04,11:57:00,217.11,217.18,216.92,216.94,89563
2020/11/04,11:58:00,216.94,217.21,216.93,217.17,92325
2020/11/04,11:59:00,217.16,217.38,217.10,217.38,139069
2020/11/04,12:00:00,217.38,217.42,217.18,217.27,64150
2020/11/04,12:01:00,217.27,217.37,217.20,217.35,85952
2020/11/04,12:02:00,217.35,217.40,217.20,217.25,75631
2020/11/04,12:03:00,217.25,217.27,217.13,217.18,50087
2020/11/04,12:04:00,217.18,217.31,217.06,217.30,81107
2020/11/04,12:05:00,217.32,217.38,217.19,217.24,80052
2020/11/04,12:06:00,217.24,217.30,216.98,217.00,80606
2020/11/04,12:07:00,217.00,217.21,216.96,217.07,62634
2020/11/04,12:08:00,217.07,217.15,216.97,217.01,77302
2020/11/04,12:09:00,217.01,217.24,217.00,217.05,96906
2020/11/04,12:10:00,217.05,217.07,216.86,216.99,68215
2020/11/04,12:11:00,216.99,217.00,216.64,216.78,131453
2020/11/04,12:12:00,216.78,216.90,216.75,216.85,73896
2020/11/04,12:13:00,216.85,216.97,216.73,216.81,57644
2020/11/04,12:14:00,216.81,216.97,216.75,216.94,82276
2020/11/04,12:15:00,216.94,217.04,216.79,217.03,106108
2020/11/04,12:16:00,217.05,217.22,216.96,217.13,69980
2020/11/04,12:17:00,217.14,217.35,217.12,217.31,66624
2020/11/04,12:18:00,217.31,217.31,217.01,217.21,61052
2020/11/04,12:19:00,217.21,217.40,217.21,217.32,73034
2020/11/04,12:20:00,217.32,217.46,217.23,217.23,83152
2020/11/04,12:21:00,217.23,217.48,217.12,217.41,76563
2020/11/04,12:22:00,217.40,217.50,217.36,217.46,77683
2020/11/04,12:23:00,217.46,217.65,217.44,217.59,132868
2020/11/04,12:24:00,217.59,217.59,217.44,217.58,50115
2020/11/04,12:25:00,217.58,217.85,217.55,217.75,99758
2020/11/04,12:26:00,217.75,217.76,217.51,217.52,78006
2020/11/04,12:27:00,217.52,217.63,217.43,217.46,67421
2020/11/04,12:28:00,217.43,217.61,217.33,217.48,76985
2020/11/04,12:29:00,217.47,217.65,217.46,217.59,69930
2020/11/04,12:30:00,217.58,217.72,217.50,217.61,69842
2020/11/04,12:31:00,217.61,217.85,217.61,217.80,109059
2020/11/04,12:32:00,217.80,217.88,217.73,217.81,62304
2020/11/04,12:33:00,217.83,217.92,217.77,217.87,55163
2020/11/04,12:34:00,217.88,217.99,217.83,217.93,87492
2020/11/04,12:35:00,217.92,217.99,217.87,217.98,58369
2020/11/04,12:36:00,217.98,218.00,217.74,217.82,84069
2020/11/04,12:37:00,217.83,217.90,217.64,217.89,73430
2020/11/04,12:38:00,217.90,218.03,217.86,217.93,182485
2020/11/04,12:39:00,217.97,218.01,217.86,217.94,70145
2020/11/04,12:40:00,217.94,218.02,217.84,217.88,80795
2020/11/04,12:41:00,217.88,218.17,217.88,218.12,86840
2020/11/04,12:42:00,218.12,218.22,218.07,218.20,86286
2020/11/04,12:43:00,218.20,218.22,218.00,218.17,71280
2020/11/04,12:44:00,218.17,218.25,218.06,218.13,53491
2020/11/04,12:45:00,218.15,218.28,218.15,218.18,56557
2020/11/04,12:46:00,218.18,218.32,217.91,218.09,88624
2020/11/04,12:47:00,218.08,218.14,218.02,218.09,40685
2020/11/04,12:48:00,218.09,218.15,217.92,217.94,63321
2020/11/04,12:49:00,217.95,218.00,217.90,217.92,66826
2020/11/04,12:50:00,217.93,218.00,217.79,217.85,72252
2020/11/04,12:51:00,217.85,217.99,217.70,217.70,67300
2020/11/04,12:52:00,217.71,217.74,217.60,217.68,69612
2020/11/04,12:53:00,217.68,217.96,217.67,217.87,69657
2020/11/04,12:54:00,217.87,217.91,217.71,217.71,41992
2020/11/04,12:55:00,217.71,217.77,217.58,217.61,67201
2020/11/04,12:56:00,217.61,217.79,217.61,217.72,56224
2020/11/04,12:57:00,217.72,217.84,217.57,217.79,39184
2020/11/04,12:58:00,217.79,217.80,217.59,217.59,42696
2020/11/04,12:59:00,217.59,217.67,217.45,217.61,68763
2020/11/04,13:00:00,217.61,217.69,217.57,217.59,40601
2020/11/04,13:01:00,217.59,217.85,217.47,217.57,56788
2020/11/04,13:02:00,217.57,217.64,217.36,217.39,59238
2020/11/04,13:03:00,217.39,217.39,217.25,217.32,49661
2020/11/04,13:04:00,217.32,217.46,217.29,217.39,58828
2020/11/04,13:05:00,217.39,217.44,217.33,217.36,38359
2020/11/04,13:06:00,217.36,217.52,217.31,217.32,47671
2020/11/04,13:07:00,217.32,217.39,217.12,217.16,66701
2020/11/04,13:08:00,217.16,217.25,216.98,217.00,84656
2020/11/04,13:09:00,217.00,217.23,216.87,217.23,88224
2020/11/04,13:10:00,217.23,217.32,217.12,217.13,66816
2020/11/04,13:11:00,217.13,217.33,216.98,217.02,73291
2020/11/04,13:12:00,217.02,217.26,217.02,217.15,46851
2020/11/04,13:13:00,217.15,217.29,217.02,217.26,47072
2020/11/04,13:14:00,217.26,217.43,217.21,217.40,60398
2020/11/04,13:15:00,217.43,217.43,217.30,217.34,46134
2020/11/04,13:16:00,217.34,217.65,217.23,217.59,98090
2020/11/04,13:17:00,217.59,217.61,217.42,217.43,59738
2020/11/04,13:18:00,217.43,217.58,217.35,217.38,61424
2020/11/04,13:19:00,217.38,217.43,217.13,217.26,55471
2020/11/04,13:20:00,217.28,217.37,217.12,217.19,74098
2020/11/04,13:21:00,217.19,217.23,216.95,217.04,63359
2020/11/04,13:22:00,217.04,217.24,217.04,217.20,41479
2020/11/04,13:23:00,217.20,217.21,217.07,217.16,51739
2020/11/04,13:24:00,217.16,217.21,217.01,217.06,64753
2020/11/04,13:25:00,217.06,217.06,216.82,217.00,107536
2020/11/04,13:26:00,217.00,217.00,216.67,216.92,63318
2020/11/04,13:27:00,216.92,216.94,216.76,216.82,46932
2020/11/04,13:28:00,216.82,217.04,216.82,216.91,49895
2020/11/04,13:29:00,216.91,217.27,216.89,217.05,94995
2020/11/04,13:30:00,217.05,217.22,216.98,217.20,45477
2020/11/04,13:31:00,217.20,217.30,216.92,217.28,62098
2020/11/04,13:32:00,217.28,217.65,217.21,217.61,87214
2020/11/04,13:33:00,217.61,217.68,217.53,217.58,56152
2020/11/04,13:34:00,217.58,217.86,217.55,217.84,63672
2020/11/04,13:35:00,217.84,217.88,217.75,217.80,44954
2020/11/04,13:36:00,217.80,217.86,217.64,217.74,56009
2020/11/04,13:37:00,217.74,217.98,217.74,217.97,76043
2020/11/04,13:38:00,217.97,218.00,217.90,217.93,83001
2020/11/04,13:39:00,217.93,217.96,217.79,217.86,41410
2020/11/04,13:40:00,217.86,217.95,217.84,217.92,33770
2020/11/04,13:41:00,217.92,218.00,217.79,217.88,54489
2020/11/04,13:42:00,217.89,217.90,217.29,217.40,120865
2020/11/04,13:43:00,217.26,217.34,216.62,216.74,104729
2020/11/04,13:44:00,216.78,216.83,216.54,216.65,65796
2020/11/04,13:45:00,216.65,216.89,216.61,216.75,63189
2020/11/04,13:46:00,216.78,217.06,216.70,217.05,39762
2020/11/04,13:47:00,217.05,217.16,216.90,216.97,49720
2020/11/04,13:48:00,216.97,217.16,216.90,217.12,65409
2020/11/04,13:49:00,217.12,217.12,216.83,216.92,47290
2020/11/04,13:50:00,216.92,217.00,216.75,216.84,47673
2020/11/04,13:51:00,216.83,216.87,216.66,216.84,45932
2020/11/04,13:52:00,216.84,217.02,216.69,217.00,44209
2020/11/04,13:53:00,217.02,217.02,216.77,216.87,34684
2020/11/04,13:54:00,216.87,217.09,216.64,217.02,66298
2020/11/04,13:55:00,217.02,217.05,216.90,217.00,42848
2020/11/04,13:56:00,217.00,217.13,216.83,216.83,52076
2020/11/04,13:57:00,216.83,217.17,216.82,217.11,50274
2020/11/04,13:58:00,217.11,217.26,216.88,217.26,46947
2020/11/04,13:59:00,217.26,217.37,217.21,217.22,74138
2020/11/04,14:00:00,217.22,217.28,217.07,217.17,44844
2020/11/04,14:01:00,217.17,217.43,217.08,217.25,72947
2020/11/04,14:02:00,217.25,217.58,217.25,217.54,59646
2020/11/04,14:03:00,217.57,217.67,217.31,217.41,54208
2020/11/04,14:04:00,217.41,217.42,217.16,217.29,46066
2020/11/04,14:05:00,217.29,217.37,217.00,217.09,66216
2020/11/04,14:06:00,217.09,217.25,216.87,217.24,64061
2020/11/04,14:07:00,217.24,217.44,217.24,217.37,64044
2020/11/04,14:08:00,217.37,217.47,217.31,217.34,42650
2020/11/04,14:09:00,217.34,217.47,217.33,217.37,40536
2020/11/04,14:10:00,217.36,217.42,217.25,217.32,40881
2020/11/04,14:11:00,217.34,217.53,217.31,217.48,77929
2020/11/04,14:12:00,217.48,217.55,217.40,217.52,55110
2020/11/04,14:13:00,217.52,217.54,217.19,217.40,55967
2020/11/04,14:14:00,217.40,217.46,217.34,217.43,44564
2020/11/04,14:15:00,217.42,217.45,217.24,217.32,39667
2020/11/04,14:16:00,217.33,217.40,217.02,217.18,70782
2020/11/04,14:17:00,217.18,217.23,216.70,216.92,91174
2020/11/04,14:18:00,216.92,217.06,216.90,217.00,57228
2020/11/04,14:19:00,217.00,217.00,216.85,216.85,42395
2020/11/04,14:20:00,216.85,216.96,216.81,216.84,41120
2020/11/04,14:21:00,216.84,216.92,216.81,216.90,76135
2020/11/04,14:22:00,216.90,216.92,216.68,216.72,63009
2020/11/04,14:23:00,216.72,216.80,216.68,216.74,55309
2020/11/04,14:24:00,216.74,216.98,216.70,216.97,104822
2020/11/04,14:25:00,216.97,217.32,216.97,217.11,71027
2020/11/04,14:26:00,217.11,217.11,216.83,216.94,53639
2020/11/04,14:27:00,216.98,217.05,216.81,217.05,27624
2020/11/04,14:28:00,217.05,217.12,216.98,217.06,40283
2020/11/04,14:29:00,217.06,217.22,216.94,216.98,69093
2020/11/04,14:30:00,216.98,217.05,216.85,216.87,37601
2020/11/04,14:31:00,216.87,217.02,216.58,216.61,68544
2020/11/04,14:32:00,216.61,216.80,216.57,216.71,28036
2020/11/04,14:33:00,216.71,216.84,216.68,216.68,47728
2020/11/04,14:34:00,216.78,216.82,216.65,216.72,36374
2020/11/04,14:35:00,216.72,216.85,216.64,216.81,43278
2020/11/04,14:36:00,216.81,217.00,216.72,216.89,54945
2020/11/04,14:37:00,216.89,217.04,216.80,216.80,48775
2020/11/04,14:38:00,216.80,216.85,216.65,216.79,48317
2020/11/04,14:39:00,216.79,216.91,216.76,216.89,41824
2020/11/04,14:40:00,216.89,216.91,216.74,216.78,30400
2020/11/04,14:41:00,216.78,216.79,216.27,216.58,128025
2020/11/04,14:42:00,216.58,216.62,216.10,216.18,98321
2020/11/04,14:43:00,216.18,216.47,216.13,216.23,47913
2020/11/04,14:44:00,216.23,216.39,216.16,216.33,40652
2020/11/04,14:45:00,216.34,216.54,216.34,216.43,43800
2020/11/04,14:46:00,216.43,216.66,216.40,216.62,39882
2020/11/04,14:47:00,216.62,216.84,216.56,216.78,44292
2020/11/04,14:48:00,216.78,216.97,216.71,216.89,57548
2020/11/04,14:49:00,216.89,216.94,216.78,216.91,36787
2020/11/04,14:50:00,216.91,216.95,216.81,216.83,45769
2020/11/04,14:51:00,216.83,217.03,216.81,216.92,80785
2020/11/04,14:52:00,216.92,216.98,216.83,216.88,33768
2020/11/04,14:53:00,216.88,217.10,216.88,217.02,51039
2020/11/04,14:54:00,217.04,217.18,216.94,217.16,42453
2020/11/04,14:55:00,217.14,217.18,217.09,217.16,41329
2020/11/04,14:56:00,217.16,217.19,217.06,217.09,49219
2020/11/04,14:57:00,217.09,217.25,217.04,217.14,51995
2020/11/04,14:58:00,217.14,217.15,216.84,216.91,59283
2020/11/04,14:59:00,216.91,217.14,216.90,217.09,46217
2020/11/04,15:00:00,217.09,217.18,216.96,216.98,35667
2020/11/04,15:01:00,216.98,217.21,216.98,217.05,49940
2020/11/04,15:02:00,217.05,217.42,217.05,217.40,88775
2020/11/04,15:03:00,217.40,217.44,217.15,217.15,60521
2020/11/04,15:04:00,217.15,217.15,216.61,216.70,72129
2020/11/04,15:05:00,216.70,216.80,216.62,216.66,56017
2020/11/04,15:06:00,216.66,216.69,216.53,216.53,70610
2020/11/04,15:07:00,216.53,216.63,216.42,216.60,64539
2020/11/04,15:08:00,216.60,216.89,216.60,216.81,88933
2020/11/04,15:09:00,216.80,216.92,216.73,216.86,51540
2020/11/04,15:10:00,216.86,217.00,216.83,216.93,68437
2020/11/04,15:11:00,216.92,216.92,216.65,216.86,47554
2020/11/04,15:12:00,216.86,216.92,216.72,216.74,42060
2020/11/04,15:13:00,216.74,216.77,216.57,216.76,70129
2020/11/04,15:14:00,216.76,216.93,216.67,216.90,79811
2020/11/04,15:15:00,216.88,217.05,216.86,216.92,57812
2020/11/04,15:16:00,216.92,216.98,216.72,216.80,56816
2020/11/04,15:17:00,216.79,216.85,216.63,216.66,63784
2020/11/04,15:18:00,216.66,216.86,216.59,216.66,74907
2020/11/04,15:19:00,216.66,216.73,216.46,216.48,73059
2020/11/04,15:20:00,216.46,216.62,216.31,216.35,70595
2020/11/04,15:21:00,216.35,216.63,216.30,216.57,70528
2020/11/04,15:22:00,216.56,216.64,216.45,216.46,65223
2020/11/04,15:23:00,216.45,216.75,216.44,216.68,90904
2020/11/04,15:24:00,216.68,216.83,216.63,216.81,77773
2020/11/04,15:25:00,216.81,217.00,216.79,216.96,123974
2020/11/04,15:26:00,216.98,217.07,216.85,216.88,72052
2020/11/04,15:27:00,216.88,216.92,216.76,216.76,62874
2020/11/04,15:28:00,216.76,216.83,216.62,216.77,92247
2020/11/04,15:29:00,216.77,216.96,216.74,216.75,53531
2020/11/04,15:30:00,216.75,216.76,216.52,216.56,99342
2020/11/04,15:31:00,216.56,216.74,216.56,216.69,88071
2020/11/04,15:32:00,216.69,216.74,216.51,216.51,65582
2020/11/04,15:33:00,216.50,216.50,216.20,216.27,89691
2020/11/04,15:34:00,216.28,216.73,216.21,216.64,100174
2020/11/04,15:35:00,216.62,216.70,216.38,216.66,82627
2020/11/04,15:36:00,216.66,216.95,216.58,216.87,83014
2020/11/04,15:37:00,216.87,216.91,216.77,216.78,62208
2020/11/04,15:38:00,216.77,216.80,216.45,216.58,58636
2020/11/04,15:39:00,216.58,216.69,216.48,216.59,62419
2020/11/04,15:40:00,216.59,216.73,216.49,216.61,55019
2020/11/04,15:41:00,216.61,216.64,216.30,216.42,83362
2020/11/04,15:42:00,216.42,216.52,216.31,216.47,70794
2020/11/04,15:43:00,216.48,216.53,216.25,216.26,100335
2020/11/04,15:44:00,216.27,216.50,216.27,216.46,71413
2020/11/04,15:45:00,216.46,216.55,216.31,216.45,88274
2020/11/04,15:46:00,216.45,216.75,216.30,216.48,123343
2020/11/04,15:47:00,216.48,216.88,216.41,216.81,158769
2020/11/04,15:48:00,216.81,216.92,216.77,216.83,102021
2020/11/04,15:49:00,216.83,216.85,216.60,216.74,94531
2020/11/04,15:50:00,216.75,216.79,216.38,216.58,122261
2020/11/04,15:51:00,216.58,216.93,216.16,216.62,179047
2020/11/04,15:52:00,216.63,216.99,216.59,216.97,173646
2020/11/04,15:53:00,216.97,217.18,216.96,217.17,164955
2020/11/04,15:54:00,217.17,217.38,217.17,217.31,145620
2020/11/04,15:55:00,217.32,217.40,217.16,217.40,174488
2020/11/04,15:56:00,217.43,217.43,216.70,216.72,169785
2020/11/04,15:57:00,216.49,216.64,216.47,216.57,141193
2020/11/04,15:58:00,216.30,216.71,216.08,216.39,346272
2020/11/05,09:31:00,222.04,222.22,221.15,221.56,1059037
2020/11/05,09:32:00,221.58,221.68,221.27,221.45,192331
2020/11/05,09:33:00,221.45,221.57,221.22,221.41,133013
2020/11/05,09:34:00,221.41,221.74,221.31,221.47,193807
2020/11/05,09:35:00,221.47,221.90,221.35,221.86,237604
2020/11/05,09:36:00,221.86,222.47,221.82,222.24,332794
2020/11/05,09:37:00,222.24,222.51,222.24,222.36,246787
2020/11/05,09:38:00,222.36,222.47,222.32,222.36,208220
2020/11/05,09:39:00,222.36,223.12,222.36,222.96,387639
2020/11/05,09:40:00,222.96,223.28,222.85,223.14,216223
2020/11/05,09:41:00,223.14,223.20,223.01,223.01,218969
2020/11/05,09:42:00,223.01,223.13,222.96,223.03,219912
2020/11/05,09:43:00,223.03,223.09,222.81,222.84,158754
2020/11/05,09:44:00,222.84,222.85,222.11,222.11,232902
2020/11/05,09:45:00,222.11,222.18,221.98,222.10,167345
2020/11/05,09:46:00,222.10,222.69,221.96,222.62,184655
2020/11/05,09:47:00,222.62,223.00,222.53,222.97,145698
2020/11/05,09:48:00,222.97,222.97,222.60,222.76,151339
2020/11/05,09:49:00,222.76,222.97,222.73,222.95,103264
2020/11/05,09:50:00,222.93,223.19,222.86,223.02,193950
2020/11/05,09:51:00,223.02,223.37,223.02,223.36,140806
2020/11/05,09:52:00,223.36,223.55,223.17,223.54,156403
2020/11/05,09:53:00,223.49,223.60,223.44,223.53,141898
2020/11/05,09:54:00,223.53,223.60,223.02,223.27,164770
2020/11/05,09:55:00,223.27,223.50,223.19,223.25,99619
2020/11/05,09:56:00,223.25,223.40,223.18,223.33,108444
2020/11/05,09:57:00,223.36,223.55,223.16,223.23,94619
2020/11/05,09:58:00,223.23,223.47,223.17,223.20,70737
2020/11/05,09:59:00,223.20,223.40,223.16,223.19,106366
2020/11/05,10:00:00,223.20,223.23,222.80,222.85,131373
2020/11/05,10:01:00,222.85,223.07,222.78,222.89,107259
2020/11/05,10:02:00,222.89,223.35,222.87,223.15,132068
2020/11/05,10:03:00,223.15,223.47,223.15,223.34,88006
2020/11/05,10:04:00,223.32,223.41,223.18,223.30,63828
2020/11/05,10:05:00,223.30,223.34,223.22,223.30,74215
2020/11/05,10:06:00,223.30,223.45,223.26,223.42,88915
2020/11/05,10:07:00,223.42,223.74,223.30,223.72,133355
2020/11/05,10:08:00,223.71,223.84,223.62,223.62,142123
2020/11/05,10:09:00,223.62,223.70,223.30,223.63,139303
2020/11/05,10:10:00,223.63,223.88,223.53,223.82,81138
2020/11/05,10:11:00,223.82,224.00,223.80,223.95,212302
2020/11/05,10:12:00,223.95,223.99,223.80,223.93,117560
2020/11/05,10:13:00,223.93,223.96,223.75,223.75,108284
2020/11/05,10:14:00,223.75,223.75,223.57,223.58,90890
2020/11/05,10:15:00,223.58,223.85,223.25,223.31,105728
2020/11/05,10:16:00,223.34,223.64,223.28,223.48,111342
2020/11/05,10:17:00,223.48,223.73,223.48,223.50,116928
2020/11/05,10:18:00,223.51,223.64,223.43,223.58,98116
2020/11/05,10:19:00,223.58,223.94,223.54,223.89,595594
2020/11/05,10:20:00,223.89,223.97,223.76,223.88,141821
2020/11/05,10:21:00,223.88,223.99,223.77,223.89,90292
2020/11/05,10:22:00,223.90,223.91,223.50,223.50,118237
2020/11/05,10:23:00,223.50,223.61,223.26,223.40,129766
2020/11/05,10:24:00,223.40,223.54,223.27,223.31,108272
2020/11/05,10:25:00,223.31,223.34,222.76,222.79,130422
2020/11/05,10:26:00,222.79,222.88,222.39,222.40,144380
2020/11/05,10:27:00,222.40,222.70,222.32,222.64,109341
2020/11/05,10:28:00,222.64,222.75,222.52,222.58,82432
2020/11/05,10:29:00,222.58,222.69,222.49,222.56,119858
2020/11/05,10:30:00,222.55,222.55,222.19,222.34,119646
2020/11/05,10:31:00,222.38,222.57,222.14,222.42,104308
2020/11/05,10:32:00,222.42,222.53,222.28,222.37,58460
2020/11/05,10:33:00,222.37,222.43,222.13,222.31,81226
2020/11/05,10:34:00,222.31,222.42,222.20,222.31,62030
2020/11/05,10:35:00,222.31,222.46,222.30,222.41,58348
2020/11/05,10:36:00,222.41,222.54,222.15,222.42,83989
2020/11/05,10:37:00,222.40,222.62,222.31,222.60,129055
2020/11/05,10:38:00,222.60,223.00,222.59,222.89,91748
2020/11/05,10:39:00,222.89,222.89,222.63,222.66,74188
2020/11/05,10:40:00,222.66,222.66,222.25,222.25,110643
2020/11/05,10:41:00,222.25,222.51,222.12,222.40,78942
2020/11/05,10:42:00,222.40,222.73,222.32,222.72,160288
2020/11/05,10:43:00,222.74,222.78,222.57,222.63,64530
2020/11/05,10:44:00,222.63,222.75,222.59,222.64,72816
2020/11/05,10:45:00,222.64,222.85,222.44,222.44,90228
2020/11/05,10:46:00,222.43,222.59,222.07,222.09,93322
2020/11/05,10:47:00,222.09,222.09,221.54,221.61,128040
2020/11/05,10:48:00,221.61,221.76,221.50,221.76,94289
2020/11/05,10:49:00,221.77,222.29,221.77,222.24,87869
2020/11/05,10:50:00,222.24,222.47,222.20,222.40,79878
2020/11/05,10:51:00,222.42,222.64,222.30,222.44,73126
2020/11/05,10:52:00,222.44,222.52,222.22,222.34,90945
2020/11/05,10:53:00,222.35,222.73,222.34,222.60,98716
2020/11/05,10:54:00,222.62,222.83,222.61,222.71,51562
2020/11/05,10:55:00,222.71,223.03,222.66,222.75,123801
2020/11/05,10:56:00,222.75,222.90,222.62,222.66,72125
2020/11/05,10:57:00,222.66,223.02,222.61,222.99,73734
2020/11/05,10:58:00,222.99,223.00,222.81,222.83,44173
2020/11/05,10:59:00,222.83,222.99,222.75,222.96,87863
2020/11/05,11:00:00,222.96,223.24,222.84,223.23,86884
2020/11/05,11:01:00,223.22,223.28,223.16,223.20,76562
2020/11/05,11:02:00,223.20,223.34,223.12,223.13,50035
2020/11/05,11:03:00,223.13,223.22,223.05,223.10,48003
2020/11/05,11:04:00,223.10,223.13,222.87,223.06,53709
2020/11/05,11:05:00,223.06,223.09,222.99,223.03,45344
2020/11/05,11:06:00,223.03,223.24,223.03,223.10,55756
2020/11/05,11:07:00,223.10,223.16,222.96,223.09,58613
2020/11/05,11:08:00,223.09,223.11,222.93,222.98,47122
2020/11/05,11:09:00,222.98,223.06,222.76,222.76,46004
2020/11/05,11:10:00,222.76,222.87,222.59,222.65,65197
2020/11/05,11:11:00,222.65,222.72,222.52,222.64,82715
2020/11/05,11:12:00,222.64,222.74,222.16,222.23,93042
2020/11/05,11:13:00,222.23,222.36,222.19,222.25,57349
2020/11/05,11:14:00,222.25,222.42,222.25,222.42,93770
2020/11/05,11:15:00,222.42,222.86,222.42,222.75,84703
2020/11/05,11:16:00,222.75,222.94,222.73,222.89,61470
2020/11/05,11:17:00,222.89,222.94,222.73,222.88,22938
2020/11/05,11:18:00,222.87,222.95,222.60,222.64,41825
2020/11/05,11:19:00,222.64,222.81,222.62,222.62,29138
2020/11/05,11:20:00,222.62,222.87,222.58,222.76,41809
2020/11/05,11:21:00,222.76,222.79,222.57,222.68,35182
2020/11/05,11:22:00,222.68,222.70,222.36,222.44,61414
2020/11/05,11:23:00,222.44,222.54,222.36,222.39,42169
2020/11/05,11:24:00,222.39,222.81,222.31,222.79,57063
2020/11/05,11:25:00,222.79,222.89,222.61,222.67,56664
2020/11/05,11:26:00,222.67,222.85,222.60,222.77,47131
2020/11/05,11:27:00,222.77,222.77,222.51,222.68,59072
2020/11/05,11:28:00,222.71,222.78,222.62,222.75,30347
2020/11/05,11:29:00,222.76,222.83,222.68,222.68,36174
2020/11/05,11:30:00,222.68,222.75,222.50,222.73,61323
2020/11/05,11:31:00,222.73,222.93,222.73,222.91,48573
2020/11/05,11:32:00,222.91,223.00,222.83,222.89,60376
2020/11/05,11:33:00,222.89,222.92,222.78,222.92,41020
2020/11/05,11:34:00,222.93,222.93,222.67,222.84,42332
2020/11/05,11:35:00,222.83,222.92,222.79,222.89,31691
2020/11/05,11:36:00,222.88,222.96,222.68,222.80,44586
2020/11/05,11:37:00,222.79,222.83,222.38,222.50,48344
2020/11/05,11:38:00,222.50,222.68,222.42,222.66,52792
2020/11/05,11:39:00,222.66,222.66,222.32,222.36,47638
2020/11/05,11:40:00,222.36,222.39,222.24,222.32,38059
2020/11/05,11:41:00,222.32,222.44,222.25,222.40,49082
2020/11/05,11:42:00,222.40,222.47,222.25,222.25,62283
2020/11/05,11:43:00,222.26,222.27,222.17,222.20,43731
2020/11/05,11:44:00,222.20,222.20,222.02,222.09,70414
2020/11/05,11:45:00,222.09,222.28,222.09,222.09,59954
2020/11/05,11:46:00,222.09,222.42,222.07,222.37,50118
2020/11/05,11:47:00,222.36,222.44,222.36,222.38,33996
2020/11/05,11:48:00,222.38,222.55,222.34,222.54,56815
2020/11/05,11:49:00,222.53,222.57,222.46,222.51,67430
2020/11/05,11:50:00,222.51,222.51,222.33,222.45,32755
2020/11/05,11:51:00,222.45,222.46,222.29,222.39,43889
2020/11/05,11:52:00,222.39,222.47,222.38,222.38,26905
2020/11/05,11:53:00,222.38,222.38,222.14,222.29,66173
2020/11/05,11:54:00,222.29,222.29,222.06,222.09,78457
2020/11/05,11:55:00,222.09,222.10,221.78,222.04,121618
2020/11/05,11:56:00,222.04,222.19,221.88,221.94,85143
2020/11/05,11:57:00,221.94,222.14,221.94,222.10,50037
2020/11/05,11:58:00,222.10,222.19,222.00,222.07,41731
2020/11/05,11:59:00,222.07,222.23,221.97,222.04,46102
2020/11/05,12:00:00,222.04,222.09,221.97,221.98,51548
2020/11/05,12:01:00,221.98,222.13,221.95,222.08,52939
2020/11/05,12:02:00,222.08,222.27,222.05,222.15,56558
2020/11/05,12:03:00,222.15,222.43,222.13,222.41,78156
2020/11/05,12:04:00,222.41,222.50,222.33,222.42,49555
2020/11/05,12:05:00,222.42,222.42,222.22,222.41,52020
2020/11/05,12:06:00,222.41,222.49,222.28,222.49,30007
2020/11/05,12:07:00,222.47,222.54,222.23,222.24,82466
2020/11/05,12:08:00,222.26,222.33,222.07,222.33,71084
2020/11/05,12:09:00,222.33,222.51,222.31,222.48,52952
2020/11/05,12:10:00,222.50,222.62,222.43,222.62,84900
2020/11/05,12:11:00,222.62,222.92,222.58,222.77,103850
2020/11/05,12:12:00,222.76,222.76,222.59,222.67,43681
2020/11/05,12:13:00,222.67,222.72,222.55,222.69,45466
2020/11/05,12:14:00,222.69,222.84,222.68,222.69,39085
2020/11/05,12:15:00,222.69,222.84,222.63,222.84,51126
2020/11/05,12:16:00,222.84,222.95,222.80,222.87,107944
2020/11/05,12:17:00,222.87,222.93,222.78,222.81,42417
2020/11/05,12:18:00,222.81,222.81,222.53,222.55,54252
2020/11/05,12:19:00,222.55,222.68,222.30,222.44,86491
2020/11/05,12:20:00,222.44,222.48,222.32,222.41,35520
2020/11/05,12:21:00,222.41,222.47,221.89,222.01,108151
2020/11/05,12:22:00,221.98,222.17,221.90,222.05,49880
2020/11/05,12:23:00,222.05,222.09,221.85,221.87,53584
2020/11/05,12:24:00,221.87,222.10,221.83,221.95,85639
2020/11/05,12:25:00,221.95,222.02,221.84,221.95,56578
2020/11/05,12:26:00,221.96,222.16,221.95,222.01,48343
2020/11/05,12:27:00,222.01,222.12,221.98,222.00,40727
2020/11/05,12:28:00,222.00,222.01,221.79,221.98,45746
2020/11/05,12:29:00,221.98,222.00,221.89,221.95,48280
2020/11/05,12:30:00,221.95,221.95,221.72,221.85,30308
2020/11/05,12:31:00,221.85,221.95,221.71,221.81,36459
2020/11/05,12:32:00,221.81,221.90,221.73,221.84,24837
2020/11/05,12:33:00,221.84,221.87,221.62,221.80,52248
2020/11/05,12:34:00,221.80,221.90,221.73,221.80,76161
2020/11/05,12:35:00,221.80,221.80,221.52,221.61,86493
2020/11/05,12:36:00,221.61,221.93,221.61,221.87,54137
2020/11/05,12:37:00,221.87,222.07,221.87,222.06,46647
2020/11/05,12:38:00,222.06,222.12,222.01,222.11,39921
2020/11/05,12:39:00,222.11,222.31,222.10,222.29,49716
2020/11/05,12:40:00,222.29,222.40,222.27,222.36,39544
2020/11/05,12:41:00,222.37,222.42,222.30,222.32,54657
2020/11/05,12:42:00,222.33,222.36,222.22,222.34,33975
2020/11/05,12:43:00,222.34,222.40,222.23,222.32,32192
2020/11/05,12:44:00,222.32,222.47,222.29,222.44,31823
2020/11/05,12:45:00,222.45,222.63,222.45,222.59,41781
2020/11/05,12:46:00,222.59,222.72,222.56,222.69,46674
2020/11/05,12:47:00,222.69,222.76,222.61,222.71,41502
2020/11/05,12:48:00,222.70,222.70,222.54,222.55,27747
2020/11/05,12:49:00,222.55,222.67,222.54,222.64,24193
2020/11/05,12:50:00,222.64,222.72,222.59,222.70,25697
2020/11/05,12:51:00,222.71,222.74,222.59,222.69,32206
2020/11/05,12:52:00,222.68,222.77,222.66,222.72,37678
2020/11/05,12:53:00,222.70,222.74,222.66,222.68,29013
2020/11/05,12:54:00,222.68,222.77,222.68,222.75,29538
2020/11/05,12:55:00,222.75,222.85,222.71,222.78,43091
2020/11/05,12:56:00,222.78,222.86,222.76,222.84,32525
2020/11/05,12:57:00,222.83,222.86,222.74,222.77,33691
2020/11/05,12:58:00,222.77,222.77,222.68,222.77,27926
2020/11/05,12:59:00,222.77,222.79,222.64,222.68,47604
2020/11/05,13:00:00,222.68,222.75,222.64,222.75,27415
2020/11/05,13:01:00,222.75,222.97,222.69,222.92,78430
2020/11/05,13:02:00,222.92,223.07,222.88,222.99,133412
2020/11/05,13:03:00,223.00,223.06,222.94,223.03,36259
2020/11/05,13:04:00,223.03,223.05,222.92,222.93,39856
2020/11/05,13:05:00,222.93,222.99,222.82,222.83,42700
2020/11/05,13:06:00,222.83,223.00,222.82,223.00,27046
2020/11/05,13:07:00,222.99,223.05,222.94,222.97,27289
2020/11/05,13:08:00,222.98,223.02,222.93,222.99,40939
2020/11/05,13:09:00,222.99,223.04,222.90,222.94,42341
2020/11/05,13:10:00,222.94,223.07,222.94,223.02,28664
2020/11/05,13:11:00,223.02,223.13,223.02,223.10,46327
2020/11/05,13:12:00,223.10,223.14,223.03,223.08,30117
2020/11/05,13:13:00,223.08,223.23,223.02,223.07,40682
2020/11/05,13:14:00,223.07,223.12,223.03,223.11,33613
2020/11/05,13:15:00,223.11,223.20,223.04,223.06,45871
2020/11/05,13:16:00,223.06,223.07,222.83,222.87,56445
2020/11/05,13:17:00,222.87,222.94,222.82,222.92,30336
2020/11/05,13:18:00,222.92,222.98,222.91,222.94,25456
2020/11/05,13:19:00,222.94,223.03,222.92,222.93,28152
2020/11/05,13:20:00,222.93,222.94,222.86,222.91,26344
2020/11/05,13:21:00,222.91,222.96,222.87,222.89,23753
2020/11/05,13:22:00,222.89,223.15,222.89,223.15,55580
2020/11/05,13:23:00,223.15,223.19,223.08,223.18,37836
2020/11/05,13:24:00,223.18,223.21,223.08,223.12,25604
2020/11/05,13:25:00,223.12,223.13,223.03,223.06,20650
2020/11/05,13:26:00,223.07,223.14,222.90,222.93,26658
2020/11/05,13:27:00,222.93,222.98,222.88,222.90,27533
2020/11/05,13:28:00,222.90,222.98,222.83,222.96,31131
2020/11/05,13:29:00,222.96,223.08,222.93,223.06,38212
2020/11/05,13:30:00,223.06,223.08,222.95,222.95,22629
2020/11/05,13:31:00,222.95,223.04,222.77,222.81,53110
2020/11/05,13:32:00,222.82,222.95,222.80,222.86,37560
2020/11/05,13:33:00,222.86,222.90,222.82,222.86,36488
2020/11/05,13:34:00,222.86,222.95,222.85,222.85,34029
2020/11/05,13:35:00,222.85,222.90,222.75,222.75,39416
2020/11/05,13:36:00,222.75,222.84,222.72,222.78,35335
2020/11/05,13:37:00,222.78,222.92,222.72,222.89,100489
2020/11/05,13:38:00,222.89,222.98,222.84,222.93,29815
2020/11/05,13:39:00,222.93,223.02,222.85,222.86,37099
2020/11/05,13:40:00,222.86,222.97,222.85,222.93,30288
2020/11/05,13:41:00,222.93,223.00,222.88,222.94,30599
2020/11/05,13:42:00,222.94,223.07,222.94,223.04,36591
2020/11/05,13:43:00,223.04,223.13,223.03,223.10,39209
2020/11/05,13:44:00,223.10,223.17,223.09,223.14,30432
2020/11/05,13:45:00,223.15,223.28,223.13,223.26,66512
2020/11/05,13:46:00,223.27,223.29,223.18,223.21,44037
2020/11/05,13:47:00,223.21,223.28,223.15,223.21,52812
2020/11/05,13:48:00,223.21,223.35,223.21,223.33,45876
2020/11/05,13:49:00,223.33,223.40,223.26,223.38,71388
2020/11/05,13:50:00,223.38,223.42,223.32,223.38,59824
2020/11/05,13:51:00,223.38,223.39,223.22,223.25,45264
2020/11/05,13:52:00,223.26,223.27,223.09,223.14,54714
2020/11/05,13:53:00,223.14,223.44,223.14,223.39,43390
2020/11/05,13:54:00,223.39,223.42,223.34,223.39,43052
2020/11/05,13:55:00,223.40,223.44,223.28,223.33,38048
2020/11/05,13:56:00,223.33,223.42,223.28,223.37,27702
2020/11/05,13:57:00,223.37,223.47,223.37,223.42,44700
2020/11/05,13:58:00,223.42,223.48,223.40,223.41,35828
2020/11/05,13:59:00,223.43,223.47,223.40,223.41,43517
2020/11/05,14:00:00,223.41,223.42,223.25,223.29,49599
2020/11/05,14:01:00,223.29,223.58,223.26,223.56,90442
2020/11/05,14:02:00,223.58,223.58,223.34,223.42,47047
2020/11/05,14:03:00,223.43,223.63,223.43,223.50,61918
2020/11/05,14:04:00,223.50,223.59,223.39,223.57,42920
2020/11/05,14:05:00,223.57,223.63,223.56,223.62,36878
2020/11/05,14:06:00,223.62,223.63,223.31,223.33,45102
2020/11/05,14:07:00,223.33,223.37,223.25,223.33,38885
2020/11/05,14:08:00,223.33,223.42,223.28,223.36,48406
2020/11/05,14:09:00,223.35,223.43,223.16,223.24,64026
2020/11/05,14:10:00,223.24,223.50,223.23,223.34,46375
2020/11/05,14:11:00,223.34,223.50,223.31,223.49,43493
2020/11/05,14:12:00,223.48,223.59,223.37,223.54,47428
2020/11/05,14:13:00,223.54,223.55,223.25,223.38,54660
2020/11/05,14:14:00,223.38,223.60,223.38,223.51,51771
2020/11/05,14:15:00,223.51,223.64,223.36,223.43,41938
2020/11/05,14:16:00,223.43,223.57,223.36,223.51,30552
2020/11/05,14:17:00,223.51,223.58,223.48,223.50,23879
2020/11/05,14:18:00,223.50,223.58,223.42,223.53,30536
2020/11/05,14:19:00,223.53,223.58,223.47,223.52,33045
2020/11/05,14:20:00,223.54,223.54,223.44,223.51,35253
2020/11/05,14:21:00,223.50,223.55,223.41,223.49,33943
2020/11/05,14:22:00,223.49,223.65,223.49,223.61,32921
2020/11/05,14:23:00,223.62,223.65,223.56,223.60,31706
2020/11/05,14:24:00,223.60,223.68,223.59,223.65,37449
2020/11/05,14:25:00,223.65,223.75,223.64,223.73,48778
2020/11/05,14:26:00,223.73,223.77,223.66,223.74,50786
2020/11/05,14:27:00,223.74,223.79,223.67,223.75,44944
2020/11/05,14:28:00,223.75,223.76,223.63,223.70,34311
2020/11/05,14:29:00,223.70,223.75,223.66,223.71,36015
2020/11/05,14:30:00,223.72,223.79,223.72,223.76,39318
2020/11/05,14:31:00,223.75,223.86,223.74,223.81,82021
2020/11/05,14:32:00,223.81,223.84,223.74,223.79,46030
2020/11/05,14:33:00,223.79,223.79,223.67,223.70,61173
2020/11/05,14:34:00,223.70,223.70,223.51,223.62,66724
2020/11/05,14:35:00,223.63,223.65,223.55,223.59,32221
2020/11/05,14:36:00,223.59,223.66,223.34,223.36,74886
2020/11/05,14:37:00,223.37,223.44,223.16,223.37,89232
2020/11/05,14:38:00,223.36,223.69,223.36,223.59,61655
2020/11/05,14:39:00,223.59,223.71,223.58,223.61,41951
2020/11/05,14:40:00,223.61,223.78,223.56,223.67,51717
2020/11/05,14:41:00,223.67,223.94,223.64,223.92,82319
2020/11/05,14:42:00,223.93,223.97,223.91,223.93,49312
2020/11/05,14:43:00,223.94,224.06,223.89,223.90,238890
2020/11/05,14:44:00,223.90,224.04,223.86,223.93,94094
2020/11/05,14:45:00,223.93,224.07,223.82,224.05,92612
2020/11/05,14:46:00,224.05,224.12,223.81,223.98,87065
2020/11/05,14:47:00,223.98,223.98,223.80,223.84,57287
2020/11/05,14:48:00,223.84,224.00,223.83,223.95,47791
2020/11/05,14:49:00,223.98,223.98,223.80,223.85,38861
2020/11/05,14:50:00,223.85,223.85,223.61,223.68,51327
2020/11/05,14:51:00,223.68,223.70,223.56,223.62,52698
2020/11/05,14:52:00,223.62,223.75,223.47,223.55,63903
2020/11/05,14:53:00,223.55,223.68,223.55,223.61,27682
2020/11/05,14:54:00,223.61,223.79,223.61,223.74,41366
2020/11/05,14:55:00,223.75,223.89,223.73,223.85,29821
2020/11/05,14:56:00,223.85,224.04,223.81,223.89,82697
2020/11/05,14:57:00,223.88,223.91,223.62,223.82,46403
2020/11/05,14:58:00,223.82,223.95,223.80,223.81,44263
2020/11/05,14:59:00,223.83,223.95,223.80,223.85,39068
2020/11/05,15:00:00,223.86,224.08,223.84,224.01,55189
2020/11/05,15:01:00,224.01,224.07,223.95,223.98,43580
2020/11/05,15:02:00,223.98,224.02,223.83,223.85,52749
2020/11/05,15:03:00,223.85,224.04,223.81,224.00,48844
2020/11/05,15:04:00,224.04,224.07,223.96,224.01,42633
2020/11/05,15:05:00,224.02,224.09,223.93,223.98,49184
2020/11/05,15:06:00,223.99,224.07,223.93,224.03,40214
2020/11/05,15:07:00,224.02,224.07,223.98,224.01,44610
2020/11/05,15:08:00,224.02,224.04,223.79,223.83,106969
2020/11/05,15:09:00,223.86,223.94,223.70,223.82,45622
2020/11/05,15:10:00,223.82,223.90,223.74,223.86,45404
2020/11/05,15:11:00,223.85,223.96,223.76,223.79,54719
2020/11/05,15:12:00,223.79,223.87,223.59,223.67,63983
2020/11/05,15:13:00,223.67,223.75,223.42,223.44,66739
2020/11/05,15:14:00,223.44,223.45,223.27,223.34,59503
2020/11/05,15:15:00,223.33,223.45,223.26,223.27,85621
2020/11/05,15:16:00,223.28,223.56,223.28,223.45,67223
2020/11/05,15:17:00,223.45,223.50,223.29,223.29,74336
2020/11/05,15:18:00,223.29,223.33,223.08,223.14,77274
2020/11/05,15:19:00,223.14,223.41,223.14,223.38,71375
2020/11/05,15:20:00,223.38,223.46,223.29,223.31,50646
2020/11/05,15:21:00,223.31,223.51,223.21,223.46,68284
2020/11/05,15:22:00,223.46,223.51,223.39,223.47,43734
2020/11/05,15:23:00,223.47,223.61,223.43,223.57,47125
2020/11/05,15:24:00,223.56,223.56,223.40,223.46,47482
2020/11/05,15:25:00,223.46,223.53,223.41,223.46,45901
2020/11/05,15:26:00,223.46,223.54,223.39,223.49,56551
2020/11/05,15:27:00,223.49,223.54,223.40,223.41,40682
2020/11/05,15:28:00,223.41,223.49,223.33,223.43,44326
2020/11/05,15:29:00,223.43,223.53,223.35,223.35,45927
2020/11/05,15:30:00,223.36,223.39,223.13,223.39,59305
2020/11/05,15:31:00,223.40,223.44,223.24,223.29,54462
2020/11/05,15:32:00,223.28,223.47,223.17,223.18,78789
2020/11/05,15:33:00,223.18,223.35,223.16,223.29,51692
2020/11/05,15:34:00,223.28,223.37,222.94,223.07,95609
2020/11/05,15:35:00,223.07,223.07,222.82,222.93,79613
2020/11/05,15:36:00,222.93,223.10,222.75,222.85,72218
2020/11/05,15:37:00,222.84,222.91,222.78,222.81,57926
2020/11/05,15:38:00,222.81,222.84,222.66,222.72,52422
2020/11/05,15:39:00,222.72,222.74,222.48,222.63,85359
2020/11/05,15:40:00,222.63,222.80,222.57,222.65,92980
2020/11/05,15:41:00,222.65,222.93,222.62,222.76,93854
2020/11/05,15:42:00,222.76,222.92,222.76,222.85,88225
2020/11/05,15:43:00,222.87,222.96,222.73,222.73,81170
2020/11/05,15:44:00,222.73,222.78,222.44,222.48,102512
2020/11/05,15:45:00,222.48,222.65,222.43,222.50,87789
2020/11/05,15:46:00,222.50,222.50,222.11,222.20,105136
2020/11/05,15:47:00,222.20,222.34,222.04,222.14,97235
2020/11/05,15:48:00,222.14,222.14,222.01,222.07,95922
2020/11/05,15:49:00,222.07,222.25,222.07,222.24,109992
2020/11/05,15:50:00,222.21,222.41,222.14,222.40,109107
2020/11/05,15:51:00,222.40,222.96,222.21,222.90,246684
2020/11/05,15:52:00,222.84,223.19,222.74,223.19,176626
2020/11/05,15:53:00,223.19,223.25,223.07,223.22,131755
2020/11/05,15:54:00,223.22,223.45,223.21,223.35,158409
2020/11/05,15:55:00,223.35,223.55,223.34,223.53,153042
2020/11/05,15:56:00,223.53,223.55,223.31,223.51,128824
2020/11/05,15:57:00,223.51,223.62,223.34,223.52,178537
2020/11/05,15:58:00,223.54,223.56,223.31,223.31,163175
2020/11/05,15:59:00,223.13,223.61,222.20,223.29,401260
2020/11/06,09:31:00,222.26,222.29,221.62,221.62,588819
2020/11/06,09:32:00,221.62,221.79,220.93,221.19,160674
2020/11/06,09:33:00,221.17,221.29,220.64,220.66,172190
2020/11/06,09:34:00,220.67,220.76,220.34,220.59,156734
2020/11/06,09:35:00,220.59,220.67,219.88,219.97,255042
2020/11/06,09:36:00,219.95,220.07,219.56,220.04,181769
2020/11/06,09:37:00,220.04,220.05,219.75,219.93,114420
2020/11/06,09:38:00,219.93,220.04,219.62,219.76,125706
2020/11/06,09:39:00,219.72,219.76,219.35,219.55,134123
2020/11/06,09:40:00,219.55,219.60,219.22,219.25,165210
2020/11/06,09:41:00,219.25,219.39,219.07,219.27,155449
2020/11/06,09:42:00,219.27,219.36,218.76,218.96,171911
2020/11/06,09:43:00,218.96,219.01,218.65,218.74,127152
2020/11/06,09:44:00,218.74,218.90,218.52,218.65,131943
2020/11/06,09:45:00,218.65,218.88,218.55,218.85,125942
2020/11/06,09:46:00,218.85,219.44,218.79,219.36,217849
2020/11/06,09:47:00,219.34,219.40,219.09,219.16,99291
2020/11/06,09:48:00,219.15,219.17,218.94,219.06,70646
2020/11/06,09:49:00,219.06,219.19,218.74,219.15,82790
2020/11/06,09:50:00,219.17,219.35,218.86,219.03,96118
2020/11/06,09:51:00,219.02,219.18,218.86,219.14,70858
2020/11/06,09:52:00,219.14,219.17,218.90,218.99,96832
2020/11/06,09:53:00,218.99,219.10,218.80,219.03,98923
2020/11/06,09:54:00,219.05,219.07,218.77,218.99,90379
2020/11/06,09:55:00,218.99,219.00,218.72,218.75,77585
2020/11/06,09:56:00,218.75,218.79,218.36,218.43,133073
2020/11/06,09:57:00,218.43,218.57,218.23,218.37,102614
2020/11/06,09:58:00,218.37,218.37,218.03,218.26,121828
2020/11/06,09:59:00,218.26,218.50,218.21,218.41,91491
2020/11/06,10:00:00,218.41,218.60,218.34,218.59,88069
2020/11/06,10:01:00,218.59,218.92,218.56,218.77,89594
2020/11/06,10:02:00,218.77,218.77,218.30,218.38,77307
2020/11/06,10:03:00,218.35,218.40,218.24,218.30,70938
2020/11/06,10:04:00,218.30,218.42,218.16,218.20,56730
2020/11/06,10:05:00,218.20,218.53,218.08,218.29,89892
2020/11/06,10:06:00,218.29,218.81,218.17,218.79,88787
2020/11/06,10:07:00,218.79,218.95,218.79,218.94,72058
2020/11/06,10:08:00,218.93,218.95,218.80,218.86,64150
2020/11/06,10:09:00,218.88,219.33,218.85,219.31,108204
2020/11/06,10:10:00,219.31,219.31,219.13,219.19,49720
2020/11/06,10:11:00,219.19,219.53,219.18,219.51,81546
2020/11/06,10:12:00,219.52,219.66,219.46,219.60,91964
2020/11/06,10:13:00,219.60,219.63,219.45,219.57,70146
2020/11/06,10:14:00,219.57,219.79,219.53,219.77,70153
2020/11/06,10:15:00,219.77,219.89,219.66,219.70,78129
2020/11/06,10:16:00,219.70,219.96,219.65,219.91,90745
2020/11/06,10:17:00,219.91,220.12,219.89,220.02,85401
2020/11/06,10:18:00,220.02,220.20,219.96,220.19,75027
2020/11/06,10:19:00,220.18,220.27,220.10,220.19,65630
2020/11/06,10:20:00,220.19,220.35,220.15,220.19,71149
2020/11/06,10:21:00,220.19,220.21,219.92,220.02,75679
2020/11/06,10:22:00,220.03,220.48,219.53,220.40,103738
2020/11/06,10:23:00,220.40,220.58,220.39,220.56,61842
2020/11/06,10:24:00,220.56,220.61,220.46,220.49,55155
2020/11/06,10:25:00,220.49,220.49,220.38,220.42,92972
2020/11/06,10:26:00,220.42,220.53,220.33,220.42,62395
2020/11/06,10:27:00,220.41,220.65,220.41,220.59,55731
2020/11/06,10:28:00,220.59,220.77,220.58,220.68,56486
2020/11/06,10:29:00,220.68,220.97,220.64,220.89,61730
2020/11/06,10:30:00,220.89,220.93,220.69,220.72,44018
2020/11/06,10:31:00,220.72,220.88,220.67,220.87,66150
2020/11/06,10:32:00,220.87,221.02,220.77,220.91,62692
2020/11/06,10:33:00,220.91,220.91,220.59,220.61,45161
2020/11/06,10:34:00,220.61,220.76,220.60,220.73,47896
2020/11/06,10:35:00,220.73,220.83,220.64,220.80,51073
2020/11/06,10:36:00,220.80,221.00,220.79,221.00,56928
2020/11/06,10:37:00,221.00,221.06,220.92,221.02,42800
2020/11/06,10:38:00,221.02,221.08,220.90,220.91,45709
2020/11/06,10:39:00,220.91,220.97,220.62,220.64,79906
2020/11/06,10:40:00,220.63,220.74,220.55,220.68,39563
2020/11/06,10:41:00,220.72,220.73,220.52,220.59,47356
2020/11/06,10:42:00,220.59,220.62,220.41,220.57,46742
2020/11/06,10:43:00,220.57,220.88,220.57,220.77,40427
2020/11/06,10:44:00,220.78,220.78,220.65,220.67,41029
2020/11/06,10:45:00,220.67,220.95,220.67,220.93,43680
2020/11/06,10:46:00,220.92,221.07,220.82,221.02,55914
2020/11/06,10:47:00,221.02,221.07,220.76,220.76,55120
2020/11/06,10:48:00,220.76,220.88,220.59,220.88,34724
2020/11/06,10:49:00,220.88,220.94,220.81,220.92,22942
2020/11/06,10:50:00,220.91,220.98,220.80,220.90,38756
2020/11/06,10:51:00,220.90,220.97,220.78,220.91,31705
2020/11/06,10:52:00,220.88,220.92,220.79,220.87,28573
2020/11/06,10:53:00,220.87,221.15,220.87,221.14,50458
2020/11/06,10:54:00,221.14,221.37,221.14,221.32,52556
2020/11/06,10:55:00,221.32,221.41,221.32,221.38,47705
2020/11/06,10:56:00,221.37,221.37,221.16,221.24,48675
2020/11/06,10:57:00,221.24,221.29,221.18,221.20,33829
2020/11/06,10:58:00,221.18,221.22,220.98,221.06,42594
2020/11/06,10:59:00,221.06,221.09,220.48,220.69,69119
2020/11/06,11:00:00,220.64,220.67,220.36,220.55,99500
2020/11/06,11:01:00,220.55,220.77,220.41,220.77,34552
2020/11/06,11:02:00,220.77,221.11,220.73,221.03,74712
2020/11/06,11:03:00,221.04,221.23,221.04,221.07,43913
2020/11/06,11:04:00,221.08,221.21,220.95,221.18,46366
2020/11/06,11:05:00,221.18,221.56,221.18,221.51,89169
2020/11/06,11:06:00,221.51,221.73,221.47,221.72,55379
2020/11/06,11:07:00,221.72,221.80,221.60,221.65,41536
2020/11/06,11:08:00,221.65,221.67,221.55,221.66,28637
2020/11/06,11:09:00,221.66,221.83,221.65,221.80,38019
2020/11/06,11:10:00,221.80,222.04,221.75,222.03,64152
2020/11/06,11:11:00,222.03,222.03,221.82,221.85,36144
2020/11/06,11:12:00,221.85,221.99,221.85,221.88,33952
2020/11/06,11:13:00,221.88,221.94,221.68,221.75,30749
2020/11/06,11:14:00,221.75,221.82,221.42,221.62,49920
2020/11/06,11:15:00,221.62,221.81,221.61,221.67,35717
2020/11/06,11:16:00,221.67,221.74,221.42,221.48,46301
2020/11/06,11:17:00,221.48,221.56,221.38,221.52,55237
2020/11/06,11:18:00,221.50,221.88,221.48,221.86,39370
2020/11/06,11:19:00,221.87,222.16,221.87,222.03,68236
2020/11/06,11:20:00,222.02,222.16,221.98,222.07,34237
2020/11/06,11:21:00,222.05,222.10,221.70,221.80,42828
2020/11/06,11:22:00,221.80,221.80,221.55,221.65,33903
2020/11/06,11:23:00,221.65,221.83,221.61,221.72,36252
2020/11/06,11:24:00,221.72,221.84,221.69,221.78,26521
2020/11/06,11:25:00,221.78,221.93,221.76,221.91,19530
2020/11/06,11:26:00,221.91,222.16,221.91,221.97,53799
2020/11/06,11:27:00,221.97,222.18,221.92,222.14,40343
2020/11/06,11:28:00,222.14,222.32,222.14,222.28,35186
2020/11/06,11:29:00,222.28,222.33,222.18,222.30,48884
2020/11/06,11:30:00,222.30,222.48,221.93,222.48,71058
2020/11/06,11:31:00,222.48,222.67,222.44,222.58,60894
2020/11/06,11:32:00,222.59,222.64,222.44,222.45,35079
2020/11/06,11:33:00,222.45,222.51,222.30,222.38,31601
2020/11/06,11:34:00,222.38,222.70,222.38,222.64,41458
2020/11/06,11:35:00,222.64,222.73,222.59,222.67,39992
2020/11/06,11:36:00,222.67,222.88,222.63,222.80,42725
2020/11/06,11:37:00,222.80,222.88,222.76,222.82,39358
2020/11/06,11:38:00,222.82,222.84,222.69,222.69,40285
2020/11/06,11:39:00,222.69,222.82,222.69,222.78,29857
2020/11/06,11:40:00,222.77,222.92,222.77,222.87,25649
2020/11/06,11:41:00,222.87,222.97,222.78,222.95,49294
2020/11/06,11:42:00,222.93,222.97,222.87,222.87,38067
2020/11/06,11:43:00,222.86,222.93,222.83,222.89,28102
2020/11/06,11:44:00,222.88,222.89,222.55,222.81,46330
2020/11/06,11:45:00,222.81,222.84,222.69,222.76,26729
2020/11/06,11:46:00,222.76,222.87,222.68,222.78,30261
2020/11/06,11:47:00,222.78,222.88,222.76,222.88,30048
2020/11/06,11:48:00,222.88,222.90,222.78,222.81,31828
2020/11/06,11:49:00,222.80,222.89,222.61,222.66,27140
2020/11/06,11:50:00,222.66,222.74,222.62,222.62,36623
2020/11/06,11:51:00,222.62,222.87,222.60,222.85,41847
2020/11/06,11:52:00,222.85,222.92,222.78,222.91,31383
2020/11/06,11:53:00,222.92,223.12,222.92,222.95,154474
2020/11/06,11:54:00,222.96,222.99,222.81,222.81,28268
2020/11/06,11:55:00,222.81,222.84,222.55,222.59,39143
2020/11/06,11:56:00,222.59,222.63,222.21,222.42,68376
2020/11/06,11:57:00,222.45,222.50,222.12,222.15,51703
2020/11/06,11:58:00,222.15,222.34,222.10,222.32,86039
2020/11/06,11:59:00,222.32,222.48,222.32,222.46,35243
2020/11/06,12:00:00,222.46,222.68,222.40,222.62,26968
2020/11/06,12:01:00,222.60,222.89,222.60,222.85,132609
2020/11/06,12:02:00,222.85,222.97,222.85,222.93,49454
2020/11/06,12:03:00,222.93,223.20,222.92,223.20,61942
2020/11/06,12:04:00,223.20,223.24,223.14,223.16,45597
2020/11/06,12:05:00,223.17,223.18,222.94,223.04,41502
2020/11/06,12:06:00,223.04,223.14,222.92,223.06,29891
2020/11/06,12:07:00,223.06,223.07,222.91,222.93,29405
2020/11/06,12:08:00,222.93,222.95,222.74,222.79,40001
2020/11/06,12:09:00,222.79,222.99,222.79,222.92,34672
2020/11/06,12:10:00,222.92,223.01,222.84,223.00,30845
2020/11/06,12:11:00,223.00,223.28,223.00,223.28,43995
2020/11/06,12:12:00,223.24,223.36,223.22,223.33,48170
2020/11/06,12:13:00,223.33,223.33,223.06,223.08,26346
2020/11/06,12:14:00,223.08,223.08,222.79,222.90,31472
2020/11/06,12:15:00,222.90,222.90,222.69,222.81,24350
2020/11/06,12:16:00,222.81,222.89,222.64,222.76,35409
2020/11/06,12:17:00,222.76,222.77,222.45,222.66,87284
2020/11/06,12:18:00,222.65,222.73,222.62,222.62,30653
2020/11/06,12:19:00,222.62,222.64,222.53,222.54,24812
2020/11/06,12:20:00,222.54,222.67,222.53,222.53,28771
2020/11/06,12:21:00,222.52,222.74,222.45,222.69,30952
2020/11/06,12:22:00,222.69,222.69,222.58,222.64,29153
2020/11/06,12:23:00,222.64,222.67,222.40,222.62,28048
2020/11/06,12:24:00,222.62,222.62,222.54,222.57,18223
2020/11/06,12:25:00,222.57,222.67,222.49,222.62,20527
2020/11/06,12:26:00,222.62,222.73,222.45,222.46,27846
2020/11/06,12:27:00,222.48,222.51,222.30,222.36,41623
2020/11/06,12:28:00,222.36,222.38,222.22,222.34,66911
2020/11/06,12:29:00,222.35,222.44,222.24,222.24,34650
2020/11/06,12:30:00,222.26,222.38,222.22,222.25,34760
2020/11/06,12:31:00,222.25,222.55,222.25,222.37,55494
2020/11/06,12:32:00,222.37,222.52,222.37,222.52,29315
2020/11/06,12:33:00,222.52,222.85,222.52,222.80,45000
2020/11/06,12:34:00,222.80,222.85,222.77,222.81,19771
2020/11/06,12:35:00,222.83,222.91,222.68,222.68,33655
2020/11/06,12:36:00,222.68,222.70,222.37,222.50,34031
2020/11/06,12:37:00,222.52,222.54,222.23,222.36,31271
2020/11/06,12:38:00,222.36,222.50,222.36,222.45,29785
2020/11/06,12:39:00,222.45,222.49,222.32,222.46,30417
2020/11/06,12:40:00,222.46,222.56,222.43,222.54,20807
2020/11/06,12:41:00,222.54,222.60,222.42,222.47,25554
2020/11/06,12:42:00,222.47,222.60,222.37,222.58,73008
2020/11/06,12:43:00,222.58,222.82,222.57,222.76,27363
2020/11/06,12:44:00,222.76,222.80,222.65,222.75,37600
2020/11/06,12:45:00,222.75,222.85,222.71,222.85,36140
2020/11/06,12:46:00,222.85,222.86,222.61,222.76,40899
2020/11/06,12:47:00,222.76,222.76,222.44,222.68,19920
2020/11/06,12:48:00,222.68,222.79,222.63,222.68,19088
2020/11/06,12:49:00,222.71,222.76,222.67,222.76,16430
2020/11/06,12:50:00,222.76,222.97,222.76,222.94,41024
2020/11/06,12:51:00,222.94,223.14,222.92,222.99,45765
2020/11/06,12:52:00,222.98,223.01,222.83,222.88,17567
2020/11/06,12:53:00,222.88,222.92,222.78,222.79,30375
2020/11/06,12:54:00,222.79,222.93,222.75,222.84,17830
2020/11/06,12:55:00,222.84,222.90,222.77,222.85,13275
2020/11/06,12:56:00,222.85,222.98,222.85,222.92,20444
2020/11/06,12:57:00,222.95,223.03,222.91,222.98,23636
2020/11/06,12:58:00,222.98,223.03,222.83,222.98,42844
2020/11/06,12:59:00,222.98,223.00,222.83,222.99,16368
2020/11/06,13:00:00,222.98,223.04,222.94,222.98,33493
2020/11/06,13:01:00,222.98,223.12,222.95,223.12,22112
2020/11/06,13:02:00,223.12,223.13,223.00,223.04,16713
2020/11/06,13:03:00,223.04,223.07,222.98,223.01,18446
2020/11/06,13:04:00,223.01,223.14,223.00,223.14,21604
2020/11/06,13:05:00,223.12,223.22,223.10,223.19,41756
2020/11/06,13:06:00,223.19,223.21,223.14,223.16,22058
2020/11/06,13:07:00,223.16,223.16,223.06,223.09,25861
2020/11/06,13:08:00,223.09,223.16,223.01,223.15,28648
2020/11/06,13:09:00,223.15,223.22,223.13,223.22,31941
2020/11/06,13:10:00,223.21,223.27,223.21,223.22,31033
2020/11/06,13:11:00,223.22,223.33,223.22,223.30,31457
2020/11/06,13:12:00,223.30,223.53,223.30,223.51,52690
2020/11/06,13:13:00,223.51,223.51,223.36,223.38,38215
2020/11/06,13:14:00,223.38,223.40,223.35,223.36,22271
2020/11/06,13:15:00,223.36,223.38,223.30,223.32,26691
2020/11/06,13:16:00,223.32,223.38,223.25,223.33,39563
2020/11/06,13:17:00,223.32,223.50,223.28,223.49,40166
2020/11/06,13:18:00,223.49,223.53,223.48,223.51,41836
2020/11/06,13:19:00,223.51,223.55,223.46,223.47,49965
2020/11/06,13:20:00,223.47,223.60,223.42,223.45,45479
2020/11/06,13:21:00,223.44,223.57,223.44,223.56,23528
2020/11/06,13:22:00,223.56,223.56,223.31,223.45,44866
2020/11/06,13:23:00,223.46,223.54,223.42,223.48,33724
2020/11/06,13:24:00,223.48,223.79,223.48,223.75,50909
2020/11/06,13:25:00,223.75,223.80,223.62,223.72,60801
2020/11/06,13:26:00,223.72,223.91,223.72,223.87,58519
2020/11/06,13:27:00,223.87,223.91,223.74,223.91,47719
2020/11/06,13:28:00,223.92,223.93,223.85,223.87,43201
2020/11/06,13:29:00,223.89,223.90,223.81,223.88,48172
2020/11/06,13:30:00,223.88,223.89,223.77,223.81,32188
2020/11/06,13:31:00,223.81,223.89,223.75,223.89,27177
2020/11/06,13:32:00,223.89,223.89,223.79,223.87,32404
2020/11/06,13:33:00,223.89,223.93,223.75,223.85,49332
2020/11/06,13:34:00,223.85,224.10,223.83,223.97,171724
2020/11/06,13:35:00,223.98,223.99,223.86,223.95,74970
2020/11/06,13:36:00,223.95,224.00,223.88,223.90,70145
2020/11/06,13:37:00,223.90,224.01,223.90,223.98,57449
2020/11/06,13:38:00,223.98,224.10,223.96,224.04,50079
2020/11/06,13:39:00,224.04,224.05,223.77,223.79,79639
2020/11/06,13:40:00,223.79,223.81,223.65,223.77,55797
2020/11/06,13:41:00,223.77,223.84,223.64,223.64,45939
2020/11/06,13:42:00,223.64,223.75,223.64,223.74,25573
2020/11/06,13:43:00,223.74,223.76,223.69,223.74,32413
2020/11/06,13:44:00,223.74,223.74,223.61,223.61,26840
2020/11/06,13:45:00,223.61,223.63,223.54,223.60,27082
2020/11/06,13:46:00,223.60,223.74,223.60,223.74,42320
2020/11/06,13:47:00,223.74,223.79,223.69,223.77,27818
2020/11/06,13:48:00,223.77,223.83,223.72,223.73,29353
2020/11/06,13:49:00,223.72,223.72,223.37,223.47,52445
2020/11/06,13:50:00,223.47,223.69,223.45,223.68,16814
2020/11/06,13:51:00,223.68,223.75,223.55,223.59,21884
2020/11/06,13:52:00,223.59,223.61,223.48,223.48,18481
2020/11/06,13:53:00,223.48,223.52,223.37,223.43,33996
2020/11/06,13:54:00,223.43,223.56,223.43,223.53,24027
2020/11/06,13:55:00,223.53,223.64,223.52,223.58,34271
2020/11/06,13:56:00,223.58,223.67,223.50,223.56,30564
2020/11/06,13:57:00,223.57,223.65,223.57,223.61,27087
2020/11/06,13:58:00,223.62,223.82,223.62,223.77,43568
2020/11/06,13:59:00,223.77,223.81,223.71,223.81,20684
2020/11/06,14:00:00,223.80,223.91,223.79,223.84,45907
2020/11/06,14:01:00,223.84,223.95,223.80,223.91,34322
2020/11/06,14:02:00,223.91,223.99,223.84,223.99,33043
2020/11/06,14:03:00,223.99,224.00,223.83,223.86,39510
2020/11/06,14:04:00,223.86,223.93,223.85,223.89,30911
2020/11/06,14:05:00,223.87,223.92,223.65,223.72,43869
2020/11/06,14:06:00,223.72,223.88,223.72,223.82,30566
2020/11/06,14:07:00,223.83,223.84,223.70,223.72,17373
2020/11/06,14:08:00,223.72,223.91,223.71,223.84,28498
2020/11/06,14:09:00,223.84,223.99,223.82,223.97,30107
2020/11/06,14:10:00,223.96,224.01,223.94,224.00,42868
2020/11/06,14:11:00,224.00,224.00,223.85,223.87,31315
2020/11/06,14:12:00,223.87,223.92,223.80,223.92,29556
2020/11/06,14:13:00,223.93,223.99,223.89,223.99,26987
2020/11/06,14:14:00,223.99,224.04,223.95,223.99,43669
2020/11/06,14:15:00,224.00,224.09,224.00,224.07,51857
2020/11/06,14:16:00,224.07,224.13,224.04,224.11,50320
2020/11/06,14:17:00,224.11,224.18,223.93,224.01,44020
2020/11/06,14:18:00,224.01,224.01,223.91,224.00,29464
2020/11/06,14:19:00,223.99,224.04,223.90,223.94,23498
2020/11/06,14:20:00,223.95,223.96,223.85,223.91,28451
2020/11/06,14:21:00,223.91,223.91,223.66,223.78,47753
2020/11/06,14:22:00,223.78,223.82,223.76,223.82,25917
2020/11/06,14:23:00,223.82,223.86,223.76,223.76,14474
2020/11/06,14:24:00,223.76,223.80,223.70,223.70,21392
2020/11/06,14:25:00,223.71,223.82,223.71,223.73,29903
2020/11/06,14:26:00,223.72,223.73,223.49,223.60,49929
2020/11/06,14:27:00,223.60,223.65,223.42,223.47,29234
2020/11/06,14:28:00,223.47,223.64,223.44,223.63,35285
2020/11/06,14:29:00,223.63,223.69,223.56,223.63,33096
2020/11/06,14:30:00,223.63,223.66,223.56,223.59,36224
2020/11/06,14:31:00,223.59,223.74,223.58,223.65,37116
2020/11/06,14:32:00,223.65,223.88,223.63,223.84,40973
2020/11/06,14:33:00,223.84,223.92,223.84,223.88,25972
2020/11/06,14:34:00,223.88,223.92,223.73,223.75,43595
2020/11/06,14:35:00,223.75,223.86,223.72,223.83,21330
2020/11/06,14:36:00,223.83,223.94,223.83,223.93,23595
2020/11/06,14:37:00,223.93,224.02,223.81,223.81,45106
2020/11/06,14:38:00,223.80,223.91,223.76,223.91,32186
2020/11/06,14:39:00,223.91,223.91,223.64,223.69,35281
2020/11/06,14:40:00,223.69,223.72,223.60,223.60,29970
2020/11/06,14:41:00,223.60,223.69,223.59,223.61,34673
2020/11/06,14:42:00,223.61,223.72,223.55,223.69,27056
2020/11/06,14:43:00,223.69,223.81,223.65,223.69,27774
2020/11/06,14:44:00,223.69,223.69,223.41,223.46,49325
2020/11/06,14:45:00,223.42,223.49,223.30,223.34,36738
2020/11/06,14:46:00,223.36,223.43,223.21,223.26,54133
2020/11/06,14:47:00,223.26,223.28,223.14,223.15,21721
2020/11/06,14:48:00,223.15,223.20,223.07,223.12,25620
2020/11/06,14:49:00,223.12,223.20,223.08,223.18,30650
2020/11/06,14:50:00,223.18,223.20,223.11,223.19,24331
2020/11/06,14:51:00,223.19,223.34,223.13,223.30,28405
2020/11/06,14:52:00,223.30,223.48,223.25,223.39,42174
2020/11/06,14:53:00,223.39,223.40,223.20,223.28,32756
2020/11/06,14:54:00,223.30,223.38,223.30,223.35,23911
2020/11/06,14:55:00,223.35,223.39,223.31,223.36,32550
2020/11/06,14:56:00,223.36,223.40,223.21,223.33,28748
2020/11/06,14:57:00,223.34,223.46,223.31,223.45,30697
2020/11/06,14:58:00,223.45,223.46,223.33,223.34,26255
2020/11/06,14:59:00,223.34,223.41,223.31,223.40,29476
2020/11/06,15:00:00,223.40,223.52,223.37,223.52,31496
2020/11/06,15:01:00,223.51,223.52,223.35,223.38,32689
2020/11/06,15:02:00,223.38,223.39,222.87,222.99,94575
2020/11/06,15:03:00,222.99,223.04,222.79,222.84,26657
2020/11/06,15:04:00,222.84,222.88,222.73,222.87,32264
2020/11/06,15:05:00,222.88,223.13,222.87,223.10,41248
2020/11/06,15:06:00,223.10,223.10,222.91,222.91,37707
2020/11/06,15:07:00,222.91,223.01,222.88,222.98,23744
2020/11/06,15:08:00,222.98,223.12,222.97,223.02,37050
2020/11/06,15:09:00,223.02,223.17,222.91,223.13,40218
2020/11/06,15:10:00,223.13,223.24,223.06,223.10,38027
2020/11/06,15:11:00,223.10,223.17,222.94,223.16,30607
2020/11/06,15:12:00,223.14,223.29,223.11,223.28,30852
2020/11/06,15:13:00,223.28,223.34,223.22,223.32,40660
2020/11/06,15:14:00,223.32,223.39,223.27,223.28,31232
2020/11/06,15:15:00,223.29,223.29,223.11,223.24,25625
2020/11/06,15:16:00,223.23,223.26,223.12,223.12,23142
2020/11/06,15:17:00,223.12,223.12,222.91,223.11,33384
2020/11/06,15:18:00,223.11,223.12,222.97,223.01,31124
2020/11/06,15:19:00,223.01,223.10,222.87,223.02,40544
2020/11/06,15:20:00,223.02,223.13,222.97,223.09,28835
2020/11/06,15:21:00,223.09,223.13,222.97,223.02,31308
2020/11/06,15:22:00,223.01,223.05,222.81,222.90,57281
2020/11/06,15:23:00,222.91,223.01,222.88,222.98,47080
2020/11/06,15:24:00,222.98,223.36,222.98,223.29,70251
2020/11/06,15:25:00,223.29,223.35,223.13,223.19,38276
2020/11/06,15:26:00,223.19,223.31,223.00,223.15,61558
2020/11/06,15:27:00,223.15,223.30,223.08,223.20,64694
2020/11/06,15:28:00,223.20,223.49,223.13,223.41,49876
2020/11/06,15:29:00,223.41,223.53,223.32,223.47,46554
2020/11/06,15:30:00,223.47,223.47,223.31,223.35,46825
2020/11/06,15:31:00,223.36,223.68,223.28,223.66,59519
2020/11/06,15:32:00,223.65,223.84,223.60,223.80,62410
2020/11/06,15:33:00,223.80,223.83,223.72,223.81,60744
2020/11/06,15:34:00,223.81,223.90,223.65,223.73,41742
2020/11/06,15:35:00,223.73,223.73,223.59,223.61,40361
2020/11/06,15:36:00,223.61,223.64,223.40,223.46,46199
2020/11/06,15:37:00,223.46,223.58,223.42,223.51,52782
2020/11/06,15:38:00,223.51,223.58,223.47,223.52,59904
2020/11/06,15:39:00,223.52,223.61,223.44,223.60,55676
2020/11/06,15:40:00,223.57,223.61,223.51,223.59,33372
2020/11/06,15:41:00,223.59,223.77,223.57,223.71,43938
2020/11/06,15:42:00,223.71,223.81,223.59,223.81,65697
2020/11/06,15:43:00,223.81,223.99,223.74,223.86,115787
2020/11/06,15:44:00,223.83,223.83,223.72,223.73,45637
2020/11/06,15:45:00,223.73,223.96,223.72,223.94,45569
2020/11/06,15:46:00,223.94,224.07,223.91,224.03,119805
2020/11/06,15:47:00,224.03,224.05,223.91,224.01,77009
2020/11/06,15:48:00,224.01,224.10,224.00,224.09,70565
2020/11/06,15:49:00,224.09,224.10,223.93,224.04,74596
2020/11/06,15:50:00,224.04,224.24,223.98,224.16,109343
2020/11/06,15:51:00,224.16,224.36,224.06,224.12,175913
2020/11/06,15:52:00,224.07,224.08,223.87,223.88,122070
2020/11/06,15:53:00,223.88,223.98,223.74,223.77,109063
2020/11/06,15:54:00,223.77,224.13,223.71,224.02,153930
2020/11/06,15:55:00,224.02,224.13,223.80,224.08,125253
2020/11/06,15:56:00,224.06,224.08,223.75,223.97,109657
2020/11/06,15:57:00,223.91,224.06,223.86,223.98,106977
2020/11/06,15:58:00,223.93,224.19,223.72,223.72,241313
2020/11/09,09:31:00,224.44,224.85,224.00,224.39,1013000
2020/11/09,09:32:00,224.17,224.27,223.75,223.85,232542
2020/11/09,09:33:00,223.85,225.25,223.66,225.02,379703
2020/11/09,09:34:00,225.18,225.40,223.77,224.13,222787
2020/11/09,09:35:00,224.13,224.47,223.71,223.90,142592
2020/11/09,09:36:00,223.90,224.76,223.53,224.56,129507
2020/11/09,09:37:00,224.56,225.57,224.31,225.35,207604
2020/11/09,09:38:00,225.35,225.39,224.84,225.13,123816
2020/11/09,09:39:00,225.13,225.13,224.27,224.51,109959
2020/11/09,09:40:00,224.55,224.55,223.95,224.29,149967
2020/11/09,09:41:00,224.29,224.54,223.75,224.13,147646
2020/11/09,09:42:00,224.14,224.50,223.81,223.99,96624
2020/11/09,09:43:00,223.62,223.76,223.42,223.61,183357
2020/11/09,09:44:00,223.41,224.32,223.41,224.25,217374
2020/11/09,09:45:00,223.75,224.44,223.61,224.44,134521
2020/11/09,09:46:00,224.97,225.58,224.84,225.50,184639
2020/11/09,09:47:00,225.80,225.80,225.39,225.39,131103
2020/11/09,10:01:00,224.81,224.90,224.66,224.78,1649373
2020/11/09,10:02:00,225.18,225.18,224.94,225.00,167388
2020/11/09,10:03:00,225.58,225.72,225.51,225.68,166976
2020/11/09,10:04:00,225.78,225.84,225.66,225.80,183035
2020/11/09,10:05:00,226.03,226.30,225.99,226.30,162530
2020/11/09,10:06:00,226.64,226.64,226.44,226.46,111144
2020/11/09,10:07:00,226.18,226.44,226.14,226.18,164112
2020/11/09,10:08:00,226.28,226.35,225.95,225.99,102262
2020/11/09,10:09:00,225.92,226.07,225.74,225.79,104412
2020/11/09,10:10:00,225.84,226.23,225.70,226.12,95184
2020/11/09,10:11:00,226.19,226.33,225.91,226.13,94047
2020/11/09,10:12:00,226.13,226.58,226.03,226.14,138140
2020/11/09,10:13:00,226.15,226.69,226.15,226.66,100019
2020/11/09,10:14:00,226.66,226.66,226.22,226.64,89343
2020/11/09,10:15:00,226.64,226.80,226.36,226.76,101531
2020/11/09,10:16:00,226.76,227.34,226.68,227.16,229936
2020/11/09,10:17:00,227.16,227.52,226.94,227.49,144157
2020/11/09,10:18:00,227.49,227.91,227.34,227.91,138446
2020/11/09,10:19:00,227.91,228.12,227.57,228.08,267834
2020/11/09,10:20:00,228.08,228.11,227.79,227.80,113429
2020/11/09,10:21:00,227.80,227.96,227.49,227.83,150078
2020/11/09,10:22:00,227.83,227.86,227.45,227.45,94515
2020/11/09,10:23:00,227.45,227.65,227.19,227.28,99500
2020/11/09,10:24:00,227.28,227.29,226.97,227.11,102820
2020/11/09,10:25:00,227.11,227.11,226.86,226.90,87817
2020/11/09,10:26:00,226.90,226.97,226.67,226.67,130300
2020/11/09,10:27:00,226.67,226.82,226.53,226.63,111125
2020/11/09,10:28:00,226.63,226.70,225.98,226.06,149897
2020/11/09,10:29:00,226.06,226.41,226.06,226.31,105967
2020/11/09,10:30:00,226.31,226.50,226.14,226.31,85912
2020/11/09,10:31:00,226.31,226.57,226.16,226.53,107833
2020/11/09,10:32:00,226.53,226.76,226.45,226.66,100367
2020/11/09,10:33:00,226.66,226.89,226.62,226.81,108551
2020/11/09,10:34:00,226.83,226.93,226.59,226.59,90575
2020/11/09,10:35:00,226.59,226.74,226.25,226.28,90549
2020/11/09,10:36:00,226.28,226.29,225.79,225.79,120281
2020/11/09,10:37:00,225.79,225.82,225.10,225.13,119297
2020/11/09,10:38:00,225.15,225.38,224.91,225.09,100019
2020/11/09,10:39:00,225.09,225.09,224.54,224.70,81196
2020/11/09,10:40:00,224.70,224.94,224.45,224.94,111245
2020/11/09,10:41:00,224.94,224.98,224.61,224.78,97301
2020/11/09,10:42:00,224.78,225.04,224.64,224.86,89618
2020/11/09,10:43:00,224.86,225.05,224.61,224.62,71152
2020/11/09,10:44:00,224.62,225.01,224.56,224.93,60191
2020/11/09,10:45:00,224.93,225.29,224.82,225.10,104574
2020/11/09,10:46:00,225.10,225.16,224.73,224.78,85228
2020/11/09,10:47:00,224.78,224.99,224.61,224.81,62987
2020/11/09,10:48:00,224.81,224.95,224.73,224.83,55149
2020/11/09,10:49:00,224.83,224.85,224.20,224.28,107934
2020/11/09,10:50:00,224.28,224.37,223.93,224.20,128756
2020/11/09,10:51:00,224.20,224.28,223.84,223.86,58524
2020/11/09,10:52:00,223.86,224.25,223.80,224.00,65397
2020/11/09,10:53:00,224.00,224.48,224.00,224.37,79754
2020/11/09,10:54:00,224.37,224.60,224.33,224.55,54623
2020/11/09,10:55:00,224.55,224.64,224.42,224.51,80546
2020/11/09,10:56:00,224.51,224.52,223.97,223.99,71470
2020/11/09,10:57:00,223.99,224.50,223.86,224.45,119350
2020/11/09,10:58:00,224.44,224.93,224.42,224.42,121520
2020/11/09,10:59:00,224.41,224.85,224.38,224.77,76284
2020/11/09,11:00:00,224.77,224.91,224.57,224.70,64239
2020/11/09,11:01:00,224.70,224.89,224.31,224.35,75760
2020/11/09,11:02:00,224.36,224.42,223.96,223.96,57903
2020/11/09,11:03:00,223.96,224.01,223.73,224.01,65439
2020/11/09,11:04:00,224.01,224.01,223.70,223.89,115176
2020/11/09,11:05:00,223.90,224.14,223.56,223.72,202215
2020/11/09,11:06:00,223.72,223.95,223.62,223.62,112994
2020/11/09,11:07:00,223.62,223.70,223.46,223.54,108739
2020/11/09,11:08:00,223.54,223.73,223.53,223.62,73819
2020/11/09,11:09:00,223.62,224.07,223.61,224.02,68913
2020/11/09,11:10:00,224.05,224.57,223.99,224.51,104260
2020/11/09,11:11:00,224.51,224.61,224.28,224.30,62973
2020/11/09,11:12:00,224.30,224.36,223.92,224.03,71369
2020/11/09,11:13:00,224.03,224.31,223.90,224.27,41109
2020/11/09,11:14:00,224.27,224.35,224.16,224.27,51438
2020/11/09,11:15:00,224.27,224.78,224.26,224.54,62430
2020/11/09,11:16:00,224.54,224.71,224.17,224.64,63436
2020/11/09,11:17:00,224.64,224.90,224.55,224.83,88880
2020/11/09,11:18:00,224.83,224.91,224.61,224.84,77045
2020/11/09,11:19:00,224.83,224.88,224.59,224.78,64702
2020/11/09,11:20:00,224.78,224.98,224.37,224.95,115478
2020/11/09,11:21:00,224.96,225.01,224.56,224.70,100661
2020/11/09,11:22:00,224.70,224.78,224.59,224.65,62260
2020/11/09,11:23:00,224.65,225.10,224.64,225.10,92578
2020/11/09,11:24:00,225.10,225.21,225.01,225.01,78662
2020/11/09,11:25:00,225.01,225.31,224.98,225.14,65774
2020/11/09,11:26:00,225.14,225.36,225.06,225.34,60367
2020/11/09,11:27:00,225.34,225.56,225.22,225.32,68757
2020/11/09,11:28:00,225.32,225.46,225.18,225.44,51881
2020/11/09,11:29:00,225.44,225.83,225.37,225.72,73741
2020/11/09,11:30:00,225.72,225.92,225.63,225.82,90744
2020/11/09,11:31:00,225.82,225.90,225.66,225.78,69911
2020/11/09,11:32:00,225.78,225.88,225.51,225.64,40289
2020/11/09,11:33:00,225.64,225.76,225.55,225.60,44263
2020/11/09,11:34:00,225.62,225.68,225.53,225.60,57175
2020/11/09,11:35:00,225.60,225.84,225.60,225.73,39206
2020/11/09,11:36:00,225.73,225.84,225.53,225.63,43396
2020/11/09,11:37:00,225.63,225.71,225.53,225.63,33106
2020/11/09,11:38:00,225.63,226.01,225.63,226.01,76271
2020/11/09,11:39:00,225.99,226.07,225.88,226.07,38970
2020/11/09,11:40:00,226.08,226.09,225.80,225.89,42507
2020/11/09,11:41:00,225.89,225.94,225.36,225.44,61114
2020/11/09,11:42:00,225.44,225.65,225.20,225.54,86445
2020/11/09,11:43:00,225.54,225.62,225.44,225.50,35694
2020/11/09,11:44:00,225.49,225.71,225.49,225.54,34090
2020/11/09,11:45:00,225.50,225.84,225.46,225.81,40863
2020/11/09,11:46:00,225.81,225.99,225.71,225.80,52050
2020/11/09,11:47:00,225.80,225.80,225.44,225.64,38269
2020/11/09,11:48:00,225.64,225.70,225.37,225.40,33127
2020/11/09,11:49:00,225.40,225.65,225.35,225.63,46043
2020/11/09,11:50:00,225.63,225.68,225.10,225.10,40444
2020/11/09,11:51:00,225.10,225.16,224.70,224.81,78687
2020/11/09,11:52:00,224.81,224.99,224.62,224.87,49287
2020/11/09,11:53:00,224.87,225.08,224.81,224.81,56276
2020/11/09,11:54:00,224.81,225.33,224.81,225.30,64318
2020/11/09,11:55:00,225.30,225.35,224.97,224.99,26487
2020/11/09,11:56:00,224.99,225.08,224.65,224.83,36171
2020/11/09,11:57:00,224.83,224.83,224.51,224.52,69399
2020/11/09,11:58:00,224.54,224.85,224.50,224.85,67004
2020/11/09,11:59:00,224.86,225.10,224.69,225.05,51548
2020/11/09,12:00:00,225.05,225.11,224.83,224.91,53435
2020/11/09,12:01:00,224.91,225.40,224.88,225.37,72558
2020/11/09,12:02:00,225.37,225.58,224.95,225.06,52576
2020/11/09,12:03:00,225.06,225.12,224.50,224.51,64709
2020/11/09,12:04:00,224.51,224.70,224.42,224.57,52801
2020/11/09,12:05:00,224.57,224.62,224.43,224.62,43895
2020/11/09,12:06:00,224.62,224.89,224.59,224.59,42311
2020/11/09,12:07:00,224.59,224.77,224.51,224.69,33944
2020/11/09,12:08:00,224.69,225.27,224.67,225.03,80798
2020/11/09,12:09:00,225.03,225.06,224.76,224.84,37380
2020/11/09,12:10:00,224.84,225.14,224.75,224.75,62293
2020/11/09,12:11:00,224.75,224.75,224.10,224.12,74860
2020/11/09,12:12:00,224.12,224.30,224.10,224.26,44064
2020/11/09,12:13:00,224.26,224.67,224.15,224.35,66198
2020/11/09,12:14:00,224.34,224.40,224.18,224.26,36711
2020/11/09,12:15:00,224.26,224.41,224.12,224.17,31511
2020/11/09,12:16:00,224.15,224.21,224.01,224.07,50255
2020/11/09,12:17:00,224.07,224.09,223.81,223.87,56942
2020/11/09,12:18:00,223.87,224.12,223.87,224.00,58962
2020/11/09,12:19:00,224.00,224.00,223.84,223.89,35716
2020/11/09,12:20:00,223.89,224.00,223.82,223.90,37143
2020/11/09,12:21:00,223.90,224.32,223.83,224.29,55365
2020/11/09,12:22:00,224.30,224.59,224.27,224.53,82994
2020/11/09,12:23:00,224.53,224.53,224.33,224.35,42265
2020/11/09,12:24:00,224.35,224.53,224.33,224.51,29548
2020/11/09,12:25:00,224.51,224.80,224.37,224.76,71897
2020/11/09,12:26:00,224.76,225.00,224.71,224.99,61166
2020/11/09,12:27:00,224.99,225.12,224.89,224.98,57522
2020/11/09,12:28:00,224.98,224.98,224.67,224.68,71472
2020/11/09,12:29:00,224.68,224.86,224.56,224.56,39603
2020/11/09,12:30:00,224.56,224.87,224.55,224.86,35907
2020/11/09,12:31:00,224.86,224.92,224.65,224.67,47918
2020/11/09,12:32:00,224.67,224.92,224.60,224.81,40279
2020/11/09,12:33:00,224.81,225.12,224.81,225.11,57256
2020/11/09,12:34:00,225.11,225.45,225.03,225.39,49168
2020/11/09,12:35:00,225.39,225.50,225.26,225.44,43879
2020/11/09,12:36:00,225.44,225.44,225.08,225.17,42153
2020/11/09,12:37:00,225.17,225.33,225.06,225.19,36170
2020/11/09,12:38:00,225.19,225.28,225.09,225.21,30168
2020/11/09,12:39:00,225.21,225.42,225.12,225.20,40644
2020/11/09,12:40:00,225.20,225.45,225.20,225.24,36480
2020/11/09,12:41:00,225.24,225.33,225.10,225.21,37893
2020/11/09,12:42:00,225.21,225.29,224.95,225.19,64826
2020/11/09,12:43:00,225.19,225.22,224.98,225.10,37717
2020/11/09,12:44:00,225.10,225.27,224.80,224.90,52568
2020/11/09,12:45:00,224.91,225.21,224.91,225.03,38138
2020/11/09,12:46:00,225.03,225.31,225.03,225.30,47675
2020/11/09,12:47:00,225.30,225.37,225.15,225.21,42967
2020/11/09,12:48:00,225.21,225.21,224.67,224.67,40154
2020/11/09,12:49:00,224.67,224.67,224.15,224.24,1069405
2020/11/09,12:50:00,224.24,224.46,224.20,224.32,37669
2020/11/09,12:51:00,224.32,224.62,224.30,224.45,48340
2020/11/09,12:52:00,224.43,224.43,224.09,224.10,46125
2020/11/09,12:53:00,224.10,224.18,223.98,224.12,56272
2020/11/09,12:54:00,224.12,224.17,223.96,223.96,44575
2020/11/09,12:55:00,223.96,224.02,223.83,223.89,55519
2020/11/09,12:56:00,223.89,224.13,223.83,224.08,53172
2020/11/09,12:57:00,224.08,224.23,223.93,224.16,38804
2020/11/09,12:58:00,224.17,224.32,224.05,224.21,33148
2020/11/09,12:59:00,224.21,224.53,224.18,224.50,76014
2020/11/09,13:00:00,224.50,224.84,224.43,224.78,68549
2020/11/09,13:01:00,224.76,225.17,224.73,224.99,119791
2020/11/09,13:02:00,224.99,224.99,224.78,224.87,59840
2020/11/09,13:03:00,224.85,224.95,224.73,224.75,40209
2020/11/09,13:04:00,224.75,224.79,224.55,224.55,31499
2020/11/09,13:05:00,224.55,224.55,224.24,224.30,49958
2020/11/09,13:06:00,224.30,224.51,224.26,224.49,30912
2020/11/09,13:07:00,224.49,224.51,224.41,224.46,23598
2020/11/09,13:08:00,224.46,224.69,224.43,224.57,30077
2020/11/09,13:09:00,224.57,224.57,224.41,224.44,45858
2020/11/09,13:10:00,224.43,224.47,224.28,224.41,38103
2020/11/09,13:11:00,224.41,224.50,224.34,224.47,30974
2020/11/09,13:12:00,224.47,224.54,224.39,224.47,36595
2020/11/09,13:13:00,224.47,224.51,224.24,224.26,39686
2020/11/09,13:14:00,224.26,224.27,224.08,224.23,48974
2020/11/09,13:15:00,224.23,224.23,223.96,223.98,52863
2020/11/09,13:16:00,223.98,224.00,223.83,223.90,67815
2020/11/09,13:17:00,223.90,224.00,223.85,223.93,52911
2020/11/09,13:18:00,223.93,224.04,223.90,223.91,45328
2020/11/09,13:19:00,223.91,223.98,223.82,223.88,59782
2020/11/09,13:20:00,223.88,224.11,223.86,223.95,48933
2020/11/09,13:21:00,223.95,224.11,223.83,223.86,56032
2020/11/09,13:22:00,223.86,223.96,223.80,223.87,61220
2020/11/09,13:23:00,223.87,223.94,223.78,223.81,46841
2020/11/09,13:24:00,223.81,223.95,223.77,223.93,35722
2020/11/09,13:25:00,223.93,223.94,223.80,223.86,43388
2020/11/09,13:26:00,223.86,223.98,223.80,223.83,55709
2020/11/09,13:27:00,223.83,223.83,223.61,223.66,57933
2020/11/09,13:28:00,223.66,223.73,223.58,223.68,57628
2020/11/09,13:29:00,223.68,223.68,223.49,223.50,92814
2020/11/09,13:30:00,223.50,223.63,223.42,223.57,58240
2020/11/09,13:31:00,223.57,223.74,223.51,223.63,58350
2020/11/09,13:32:00,223.63,223.70,223.46,223.46,42653
2020/11/09,13:33:00,223.46,223.71,223.39,223.68,28986
2020/11/09,13:34:00,223.68,223.75,223.59,223.62,34950
2020/11/09,13:35:00,223.62,223.71,223.56,223.60,29534
2020/11/09,13:36:00,223.60,223.68,223.49,223.57,44174
2020/11/09,13:37:00,223.58,223.70,223.48,223.56,75311
2020/11/09,13:38:00,223.56,223.56,223.38,223.46,37459
2020/11/09,13:39:00,223.46,223.52,223.39,223.51,38623
2020/11/09,13:40:00,223.51,223.90,223.51,223.81,66831
2020/11/09,13:41:00,223.81,223.81,223.25,223.25,76078
2020/11/09,13:42:00,223.25,223.40,223.06,223.31,63729
2020/11/09,13:43:00,223.31,223.43,223.12,223.13,48247
2020/11/09,13:44:00,223.13,223.14,222.81,222.86,120399
2020/11/09,13:45:00,222.86,222.97,222.81,222.88,60943
2020/11/09,13:46:00,222.89,223.03,222.72,222.82,71408
2020/11/09,13:47:00,222.80,222.90,222.56,222.58,49257
2020/11/09,13:48:00,222.58,222.88,222.54,222.73,55940
2020/11/09,13:49:00,222.73,222.95,222.64,222.89,54067
2020/11/09,13:50:00,222.89,222.98,222.83,222.94,45313
2020/11/09,13:51:00,222.94,223.10,222.83,223.03,54844
2020/11/09,13:52:00,223.01,223.02,222.88,222.90,33563
2020/11/09,13:53:00,222.90,222.90,222.36,222.39,75493
2020/11/09,13:54:00,222.39,222.58,222.39,222.51,55794
2020/11/09,13:55:00,222.51,222.70,222.46,222.54,32292
2020/11/09,13:56:00,222.53,222.54,222.34,222.44,49876
2020/11/09,13:57:00,222.44,222.66,222.44,222.60,45449
2020/11/09,13:58:00,222.60,222.65,222.49,222.63,31400
2020/11/09,13:59:00,222.63,223.00,222.63,222.99,111113
2020/11/09,14:00:00,222.99,223.06,222.88,222.91,41358
2020/11/09,14:01:00,222.91,223.00,222.73,222.89,60802
2020/11/09,14:02:00,222.89,222.99,222.81,222.99,70969
2020/11/09,14:03:00,222.99,223.04,222.81,222.99,52098
2020/11/09,14:04:00,222.95,223.00,222.88,222.96,35317
2020/11/09,14:05:00,222.96,222.96,222.76,222.79,39051
2020/11/09,14:06:00,222.79,222.83,222.64,222.74,45651
2020/11/09,14:07:00,222.74,223.08,222.74,222.99,51911
2020/11/09,14:08:00,222.99,223.02,222.78,222.80,42930
2020/11/09,14:09:00,222.80,222.85,222.73,222.77,53007
2020/11/09,14:10:00,222.77,222.83,222.61,222.67,32203
2020/11/09,14:11:00,222.67,222.78,222.43,222.55,59352
2020/11/09,14:12:00,222.55,222.57,222.41,222.45,29263
2020/11/09,14:13:00,222.45,222.53,222.34,222.45,55622
2020/11/09,14:14:00,222.45,222.60,222.42,222.42,32021
2020/11/09,14:15:00,222.42,222.46,222.18,222.21,82246
2020/11/09,14:16:00,222.21,222.46,222.10,222.37,98136
2020/11/09,14:17:00,222.37,222.51,222.10,222.17,41790
2020/11/09,14:18:00,222.17,222.22,222.05,222.11,53086
2020/11/09,14:19:00,222.11,222.16,221.87,222.06,110440
2020/11/09,14:20:00,222.06,222.23,221.83,221.83,47768
2020/11/09,14:21:00,221.83,222.02,221.65,221.90,76734
2020/11/09,14:22:00,221.90,221.90,221.77,221.81,48458
2020/11/09,14:23:00,221.81,221.83,221.45,221.51,88471
2020/11/09,14:24:00,221.52,221.59,221.33,221.39,87409
2020/11/09,14:25:00,221.39,221.59,221.31,221.33,48499
2020/11/09,14:26:00,221.33,221.33,220.95,221.20,131749
2020/11/09,14:27:00,221.20,221.81,221.20,221.63,78464
2020/11/09,14:28:00,221.63,221.88,221.56,221.67,54503
2020/11/09,14:29:00,221.67,221.67,221.32,221.47,63942
2020/11/09,14:30:00,221.47,221.49,221.17,221.19,62953
2020/11/09,14:31:00,221.19,221.24,220.89,220.91,95248
2020/11/09,14:32:00,220.91,221.04,220.82,220.98,92805
2020/11/09,14:33:00,220.98,221.03,220.78,220.81,89154
2020/11/09,14:34:00,220.81,221.08,220.81,220.96,70697
2020/11/09,14:35:00,220.96,221.00,220.89,220.89,54122
2020/11/09,14:36:00,220.89,221.52,220.84,221.49,84837
2020/11/09,14:37:00,221.49,221.72,221.42,221.58,57381
2020/11/09,14:38:00,221.58,221.61,221.27,221.46,45082
2020/11/09,14:39:00,221.46,221.82,221.46,221.78,67359
2020/11/09,14:40:00,221.78,221.81,221.64,221.74,48695
2020/11/09,14:41:00,221.74,221.79,221.52,221.60,68478
2020/11/09,14:42:00,221.60,221.79,221.52,221.77,54567
2020/11/09,14:43:00,221.77,222.08,221.73,221.94,99116
2020/11/09,14:44:00,221.94,222.18,221.85,222.13,87637
2020/11/09,14:45:00,222.13,222.28,222.03,222.23,80139
2020/11/09,14:46:00,222.23,222.23,221.92,222.09,46817
2020/11/09,14:47:00,222.07,222.14,221.82,221.85,64950
2020/11/09,14:48:00,221.85,222.10,221.85,222.06,41724
2020/11/09,14:49:00,222.05,222.13,221.99,222.08,37156
2020/11/09,14:50:00,222.08,222.25,221.97,222.15,50777
2020/11/09,14:51:00,222.15,222.15,221.80,221.99,57395
2020/11/09,14:52:00,222.01,222.05,221.81,221.94,64160
2020/11/09,14:53:00,221.96,222.09,221.87,221.92,38584
2020/11/09,14:54:00,221.92,221.92,221.74,221.78,61221
2020/11/09,14:55:00,221.78,221.84,221.68,221.84,52866
2020/11/09,14:56:00,221.84,222.11,221.83,221.90,58386
2020/11/09,14:57:00,221.90,221.90,221.68,221.83,42207
2020/11/09,14:58:00,221.83,222.04,221.80,222.01,39436
2020/11/09,14:59:00,222.01,222.09,221.85,222.02,44071
2020/11/09,15:00:00,222.02,222.06,221.89,222.00,37211
2020/11/09,15:01:00,222.00,222.05,221.80,221.99,45763
2020/11/09,15:02:00,221.95,222.15,221.94,222.08,71941
2020/11/09,15:03:00,222.08,222.23,222.02,222.23,46124
2020/11/09,15:04:00,222.23,222.35,222.14,222.17,84161
2020/11/09,15:05:00,222.17,222.45,222.15,222.40,58165
2020/11/09,15:06:00,222.40,222.64,222.25,222.33,57445
2020/11/09,15:07:00,222.35,222.58,222.13,222.44,53379
2020/11/09,15:08:00,222.44,222.57,222.20,222.27,48669
2020/11/09,15:09:00,222.27,222.49,222.15,222.24,54196
2020/11/09,15:10:00,222.24,222.30,222.12,222.29,49247
2020/11/09,15:11:00,222.27,222.38,222.02,222.30,45598
2020/11/09,15:12:00,222.30,222.47,221.92,221.99,41026
2020/11/09,15:13:00,221.97,222.11,221.92,222.00,55005
2020/11/09,15:14:00,222.00,222.02,221.80,221.89,36782
2020/11/09,15:15:00,221.89,221.93,221.74,221.86,36557
2020/11/09,15:16:00,221.86,222.16,221.86,222.13,59286
2020/11/09,15:17:00,222.12,222.57,222.10,222.42,67739
2020/11/09,15:18:00,222.42,222.50,222.21,222.38,74855
2020/11/09,15:19:00,222.38,222.52,222.27,222.27,63174
2020/11/09,15:20:00,222.31,222.42,222.08,222.16,39959
2020/11/09,15:21:00,222.16,222.17,221.54,221.67,67704
2020/11/09,15:22:00,221.72,221.73,221.34,221.34,77243
2020/11/09,15:23:00,221.34,221.52,221.32,221.51,63576
2020/11/09,15:24:00,221.52,221.53,221.32,221.44,60973
2020/11/09,15:25:00,221.44,221.51,221.29,221.35,60565
2020/11/09,15:26:00,221.35,221.46,221.28,221.35,73928
2020/11/09,15:27:00,221.35,221.43,221.04,221.11,88778
2020/11/09,15:28:00,221.11,221.21,221.01,221.05,55604
2020/11/09,15:29:00,221.05,221.05,220.82,220.84,83218
2020/11/09,15:30:00,220.84,220.88,220.54,220.65,117130
2020/11/09,15:31:00,220.65,221.16,220.65,221.00,98951
2020/11/09,15:32:00,221.00,221.59,221.00,221.32,68208
2020/11/09,15:33:00,221.32,221.55,221.19,221.51,46752
2020/11/09,15:34:00,221.51,221.51,221.16,221.26,61709
2020/11/09,15:35:00,221.26,221.39,221.05,221.11,44750
2020/11/09,15:36:00,221.11,221.42,221.05,221.34,85734
2020/11/09,15:37:00,221.34,221.42,221.05,221.30,86458
2020/11/09,15:38:00,221.30,221.31,221.16,221.26,41086
2020/11/09,15:39:00,221.26,221.56,221.25,221.49,69968
2020/11/09,15:40:00,221.53,221.79,221.38,221.78,64720
2020/11/09,15:41:00,221.78,221.79,221.42,221.59,63787
2020/11/09,15:42:00,221.59,221.59,221.30,221.32,64056
2020/11/09,15:43:00,221.32,221.34,221.00,221.03,69536
2020/11/09,15:44:00,221.03,221.07,220.83,220.90,73547
2020/11/09,15:45:00,220.90,221.23,220.85,221.20,111800
2020/11/09,15:46:00,221.20,221.40,221.01,221.16,87923
2020/11/09,15:47:00,221.15,221.15,220.82,220.84,65702
2020/11/09,15:48:00,220.84,220.86,220.54,220.70,98255
2020/11/09,15:49:00,220.70,220.92,220.55,220.62,79031
2020/11/09,15:50:00,220.62,220.68,220.44,220.61,119631
2020/11/09,15:51:00,220.61,220.61,220.20,220.29,130915
2020/11/09,15:52:00,220.24,220.33,219.89,220.02,200030
2020/11/09,15:53:00,219.77,219.89,219.54,219.62,122137
2020/11/09,15:54:00,220.02,220.09,218.39,218.39,266852
2020/11/10,09:31:00,214.50,215.13,214.29,214.99,911154
2020/11/10,09:32:00,215.00,216.09,214.93,216.03,263151
2020/11/10,09:33:00,216.03,216.34,215.79,215.81,167607
2020/11/10,09:34:00,215.81,216.46,215.81,216.46,147511
2020/11/10,09:35:00,216.46,216.50,215.84,215.86,115158
2020/11/10,09:36:00,215.86,216.17,214.79,214.84,194535
2020/11/10,09:37:00,214.83,215.27,214.66,214.72,166343
2020/11/10,09:38:00,214.74,214.96,214.53,214.63,157254
2020/11/10,09:39:00,214.63,214.91,214.50,214.66,116843
2020/11/10,09:40:00,214.69,215.03,214.42,214.56,139424
2020/11/10,09:41:00,214.56,214.63,213.87,213.97,209441
2020/11/10,09:42:00,213.97,214.45,213.75,214.23,124471
2020/11/10,09:43:00,214.24,214.39,213.94,214.36,129008
2020/11/10,09:44:00,214.36,214.64,214.12,214.22,157874
2020/11/10,09:45:00,214.23,214.24,213.74,213.87,139158
2020/11/10,09:46:00,213.89,214.00,213.43,213.49,159632
2020/11/10,09:47:00,213.49,213.90,213.13,213.49,178436
2020/11/10,09:48:00,213.49,213.62,212.90,212.92,159301
2020/11/10,09:49:00,212.92,213.29,212.92,213.28,152146
2020/11/10,09:50:00,213.29,213.85,213.24,213.83,141962
2020/11/10,09:51:00,213.83,214.14,213.68,214.04,146486
2020/11/10,09:52:00,214.04,214.28,213.81,214.22,107872
2020/11/10,09:53:00,214.22,214.38,214.18,214.18,131997
2020/11/10,09:54:00,214.19,214.27,213.78,214.26,127670
2020/11/10,09:55:00,214.26,214.48,214.05,214.47,136672
2020/11/10,09:56:00,214.47,214.47,214.11,214.44,150755
2020/11/10,09:57:00,214.44,214.73,214.26,214.59,146373
2020/11/10,09:58:00,214.60,214.62,214.43,214.56,107283
2020/11/10,09:59:00,214.56,214.75,214.34,214.57,75032
2020/11/10,10:00:00,214.57,214.62,213.05,213.90,114219
2020/11/10,10:01:00,213.90,213.95,213.47,213.57,144121
2020/11/10,10:02:00,213.52,213.65,213.46,213.53,124041
2020/11/10,10:03:00,213.53,213.68,213.32,213.56,117637
2020/11/10,10:04:00,213.56,213.97,213.41,213.96,103541
2020/11/10,10:05:00,213.94,214.59,213.90,214.57,122841
2020/11/10,10:06:00,214.58,214.58,214.11,214.24,94426
2020/11/10,10:07:00,214.24,214.25,213.82,213.92,71613
2020/11/10,10:08:00,213.93,214.06,213.55,213.60,83912
2020/11/10,10:09:00,213.60,213.60,213.25,213.50,135842
2020/11/10,10:10:00,213.46,213.82,213.33,213.66,82104
2020/11/10,10:11:00,213.66,213.97,213.54,213.61,92261
2020/11/10,10:12:00,213.62,213.62,212.95,213.07,184050
2020/11/10,10:13:00,213.08,213.24,212.95,213.23,144965
2020/11/10,10:14:00,213.24,213.43,213.15,213.34,148718
2020/11/10,10:15:00,213.34,213.36,212.95,212.98,95857
2020/11/10,10:16:00,212.98,213.28,212.88,213.00,104669
2020/11/10,10:17:00,213.00,213.00,212.58,212.66,165267
2020/11/10,10:18:00,212.66,212.79,212.35,212.47,163005
2020/11/10,10:19:00,212.47,212.62,212.35,212.50,113825
2020/11/10,10:20:00,212.49,212.80,212.43,212.65,115619
2020/11/10,10:21:00,212.65,212.79,212.43,212.58,115219
2020/11/10,10:22:00,212.58,212.58,212.24,212.30,109826
2020/11/10,10:23:00,212.30,212.35,211.55,211.66,312407
2020/11/10,10:24:00,211.66,211.89,211.64,211.87,165236
2020/11/10,10:25:00,211.87,212.00,211.71,211.89,138746
2020/11/10,10:26:00,211.88,211.96,211.76,211.86,146327
2020/11/10,10:27:00,211.86,211.97,211.70,211.95,128382
2020/11/10,10:28:00,211.95,211.95,211.50,211.56,127273
2020/11/10,10:29:00,211.56,211.62,211.39,211.40,96481
2020/11/10,10:30:00,211.40,211.40,211.00,211.08,192216
2020/11/10,10:31:00,211.08,211.65,210.96,211.58,155025
2020/11/10,10:32:00,211.58,211.58,211.27,211.27,80398
2020/11/10,10:33:00,211.27,211.42,211.20,211.22,108315
2020/11/10,10:34:00,211.22,211.26,211.04,211.05,99525
2020/11/10,10:35:00,211.05,211.14,210.82,210.93,162022
2020/11/10,10:36:00,210.93,211.24,210.77,210.79,137757
2020/11/10,10:37:00,210.79,210.90,210.49,210.50,185534
2020/11/10,10:38:00,210.50,210.56,210.37,210.53,164684
2020/11/10,10:39:00,210.53,210.72,210.46,210.51,117518
2020/11/10,10:40:00,210.51,210.74,210.30,210.56,172916
2020/11/10,10:41:00,210.56,211.09,210.37,211.03,221814
2020/11/10,10:42:00,211.03,211.15,210.86,210.91,147417
2020/11/10,10:43:00,210.91,211.03,210.52,210.93,127314
2020/11/10,10:44:00,210.93,210.93,210.45,210.55,168897
2020/11/10,10:45:00,210.54,210.71,210.43,210.64,124914
2020/11/10,10:46:00,210.64,211.01,210.62,210.96,122482
2020/11/10,10:47:00,210.96,211.08,210.73,211.08,106422
2020/11/10,10:48:00,211.08,211.19,210.93,211.18,98217
2020/11/10,10:49:00,211.18,211.18,210.76,210.96,109698
2020/11/10,10:50:00,210.96,211.28,210.87,211.25,124867
2020/11/10,10:51:00,211.25,211.47,211.02,211.40,128287
2020/11/10,10:52:00,211.40,211.40,211.16,211.19,138786
2020/11/10,10:53:00,211.19,211.39,211.12,211.12,125946
2020/11/10,10:54:00,211.12,211.26,210.96,211.17,134353
2020/11/10,10:55:00,211.17,211.33,210.99,211.19,74901
2020/11/10,10:56:00,211.18,211.28,210.89,211.16,100981
2020/11/10,10:57:00,211.16,211.29,211.10,211.15,77441
2020/11/10,10:58:00,211.15,211.21,210.88,210.88,89052
2020/11/10,10:59:00,210.88,211.34,210.88,211.32,93774
2020/11/10,11:00:00,211.32,211.32,211.07,211.21,72347
2020/11/10,11:01:00,211.21,211.34,211.12,211.27,153996
2020/11/10,11:02:00,211.26,211.49,211.25,211.46,121571
2020/11/10,11:03:00,211.46,211.61,211.46,211.50,111835
2020/11/10,11:04:00,211.50,211.71,211.46,211.71,104810
2020/11/10,11:05:00,211.71,211.87,211.71,211.86,89371
2020/11/10,11:06:00,211.86,212.03,211.76,211.96,98629
2020/11/10,11:07:00,211.96,212.05,211.81,211.86,122821
2020/11/10,11:08:00,211.86,211.88,211.62,211.80,95349
2020/11/10,11:09:00,211.80,211.99,211.80,211.96,63746
2020/11/10,11:10:00,211.96,212.17,211.93,212.10,93646
2020/11/10,11:11:00,212.10,212.19,211.93,211.98,86594
2020/11/10,11:12:00,211.98,212.19,211.98,212.05,62038
2020/11/10,11:13:00,212.05,212.31,212.03,212.24,91980
2020/11/10,11:14:00,212.24,212.24,212.05,212.10,65489
2020/11/10,11:15:00,212.11,212.13,211.81,211.86,90247
2020/11/10,11:16:00,211.87,211.96,211.72,211.92,82790
2020/11/10,11:17:00,211.92,211.92,211.31,211.40,78403
2020/11/10,11:18:00,211.40,211.40,211.18,211.23,62843
2020/11/10,11:19:00,211.23,211.28,210.97,211.09,99595
2020/11/10,11:20:00,211.09,211.28,211.04,211.11,77717
2020/11/10,11:21:00,211.11,211.13,210.93,211.03,63430
2020/11/10,11:22:00,211.03,211.05,210.74,210.93,80380
2020/11/10,11:23:00,210.93,211.00,210.76,210.92,81976
2020/11/10,11:24:00,210.92,211.22,210.84,211.12,86045
2020/11/10,11:25:00,211.12,211.30,211.12,211.25,87560
2020/11/10,11:26:00,211.25,211.98,211.25,211.96,144269
2020/11/10,11:27:00,211.96,212.44,211.89,212.41,149332
2020/11/10,11:28:00,212.41,212.49,212.26,212.32,74441
2020/11/10,11:29:00,212.32,212.44,212.16,212.44,77404
2020/11/10,11:30:00,212.43,212.80,212.42,212.77,115709
2020/11/10,11:31:00,212.77,212.84,212.63,212.68,89038
2020/11/10,11:32:00,212.68,212.78,212.55,212.62,57427
2020/11/10,11:33:00,212.62,212.87,212.62,212.67,102845
2020/11/10,11:34:00,212.67,212.68,212.42,212.46,84230
2020/11/10,11:35:00,212.46,212.52,212.14,212.17,101239
2020/11/10,11:36:00,212.17,212.17,211.91,211.96,107613
2020/11/10,11:37:00,211.94,212.14,211.87,212.09,67026
2020/11/10,11:38:00,212.09,212.29,211.98,211.98,79978
2020/11/10,11:39:00,211.98,212.02,211.80,211.91,109613
2020/11/10,11:40:00,211.92,212.02,211.85,211.85,102304
2020/11/10,11:41:00,211.85,212.17,211.83,212.10,85987
2020/11/10,11:42:00,212.10,212.38,211.95,212.38,69772
2020/11/10,11:43:00,212.38,212.82,212.32,212.77,127685
2020/11/10,11:44:00,212.77,212.89,212.61,212.72,72454
2020/11/10,11:45:00,212.72,212.83,212.65,212.68,83946
2020/11/10,11:46:00,212.68,213.13,212.68,213.07,147955
2020/11/10,11:47:00,213.07,213.21,213.01,213.10,91879
2020/11/10,11:48:00,213.10,213.10,212.80,212.82,75397
2020/11/10,11:49:00,212.82,212.84,212.56,212.74,57640
2020/11/10,11:50:00,212.74,212.93,212.74,212.80,63499
2020/11/10,11:51:00,212.79,212.81,212.52,212.58,73023
2020/11/10,11:52:00,212.57,212.60,212.25,212.28,82259
2020/11/10,11:53:00,212.28,212.33,212.11,212.17,48685
2020/11/10,11:54:00,212.16,212.20,211.88,211.97,79417
2020/11/10,11:55:00,211.97,212.01,211.81,211.82,65975
2020/11/10,11:56:00,211.82,211.82,211.58,211.69,101207
2020/11/10,11:57:00,211.68,211.89,211.50,211.81,88356
2020/11/10,11:58:00,211.81,211.90,211.46,211.51,59329
2020/11/10,11:59:00,211.51,211.60,211.20,211.23,84331
2020/11/10,12:00:00,211.26,211.33,211.08,211.08,80859
2020/11/10,12:01:00,211.08,211.33,211.04,211.33,85952
2020/11/10,12:02:00,211.33,211.93,211.30,211.81,140881
2020/11/10,12:03:00,211.81,212.20,211.70,212.13,119174
2020/11/10,12:04:00,212.13,212.21,211.81,211.81,78847
2020/11/10,12:05:00,211.81,211.87,211.63,211.69,79532
2020/11/10,12:06:00,211.69,211.71,211.30,211.35,106911
2020/11/10,12:07:00,211.35,211.56,211.31,211.51,80046
2020/11/10,12:08:00,211.53,212.08,211.47,212.00,105877
2020/11/10,12:09:00,212.01,212.40,211.98,212.34,1603465
2020/11/10,12:10:00,212.34,212.48,212.28,212.36,97727
2020/11/10,12:11:00,212.36,212.57,212.21,212.55,99814
2020/11/10,12:12:00,212.55,213.01,212.55,212.92,143946
2020/11/10,12:13:00,212.92,213.05,212.80,212.81,107707
2020/11/10,12:14:00,212.81,212.83,212.37,212.43,88922
2020/11/10,12:15:00,212.43,212.65,212.43,212.49,85695
2020/11/10,12:16:00,212.49,212.75,212.41,212.66,62897
2020/11/10,12:17:00,212.66,212.70,212.45,212.52,60474
2020/11/10,12:18:00,212.52,212.69,212.35,212.69,77129
2020/11/10,12:19:00,212.68,213.00,212.64,212.98,83016
2020/11/10,12:20:00,212.98,213.20,212.78,213.12,80534
2020/11/10,12:21:00,213.12,213.14,212.69,212.71,60117
2020/11/10,12:22:00,212.71,212.89,212.66,212.89,52776
2020/11/10,12:23:00,212.89,213.15,212.89,212.96,55002
2020/11/10,12:24:00,212.96,212.96,212.62,212.62,38616
2020/11/10,12:25:00,212.63,212.87,212.60,212.84,67012
2020/11/10,12:26:00,212.84,212.90,212.51,212.55,70099
2020/11/10,12:27:00,212.55,212.71,212.30,212.32,108290
2020/11/10,12:28:00,212.33,212.39,212.15,212.22,61265
2020/11/10,12:29:00,212.22,212.23,211.97,212.00,60624
2020/11/10,12:30:00,212.00,212.06,211.91,212.06,60447
2020/11/10,12:31:00,212.06,212.34,211.98,212.20,63186
2020/11/10,12:32:00,212.20,212.46,212.20,212.44,46123
2020/11/10,12:33:00,212.44,212.61,212.44,212.59,55373
2020/11/10,12:34:00,212.59,212.64,212.46,212.59,43297
2020/11/10,12:35:00,212.59,212.61,212.43,212.46,47629
2020/11/10,12:36:00,212.46,212.46,211.97,212.00,60857
2020/11/10,12:37:00,212.00,212.05,211.86,212.03,54295
2020/11/10,12:38:00,212.03,212.05,211.88,212.02,47087
2020/11/10,12:39:00,211.99,212.04,211.80,211.93,53830
2020/11/10,12:40:00,211.93,211.98,211.73,211.83,37229
2020/11/10,12:41:00,211.83,211.93,211.75,211.85,54941
2020/11/10,12:42:00,211.85,212.09,211.82,212.07,41056
2020/11/10,12:43:00,212.07,212.26,211.98,212.22,60626
2020/11/10,12:44:00,212.22,212.22,212.01,212.18,97888
2020/11/10,12:45:00,212.18,212.30,212.04,212.09,49606
2020/11/10,12:46:00,212.09,212.20,211.94,212.19,47803
2020/11/10,12:47:00,212.19,212.80,212.19,212.78,78833
2020/11/10,12:48:00,212.78,212.97,212.73,212.91,54371
2020/11/10,12:49:00,212.89,212.96,212.63,212.89,58085
2020/11/10,12:50:00,212.89,212.89,212.65,212.71,29424
2020/11/10,12:51:00,212.71,212.71,212.41,212.41,30990
2020/11/10,12:52:00,212.41,212.42,212.13,212.35,46760
2020/11/10,12:53:00,212.35,212.53,212.34,212.53,30518
2020/11/10,12:54:00,212.53,212.78,212.47,212.61,42995
2020/11/10,12:55:00,212.62,212.62,212.39,212.50,53723
2020/11/10,12:56:00,212.50,212.76,212.47,212.72,31822
2020/11/10,12:57:00,212.72,212.74,212.48,212.70,32118
2020/11/10,12:58:00,212.70,212.79,212.56,212.63,32765
2020/11/10,12:59:00,212.63,212.68,212.33,212.39,26343
2020/11/10,13:00:00,212.39,212.55,212.33,212.43,22563
2020/11/10,13:01:00,212.43,212.71,212.43,212.66,32452
2020/11/10,13:02:00,212.66,212.92,212.50,212.91,44989
2020/11/10,13:03:00,212.91,212.95,212.74,212.88,35448
2020/11/10,13:04:00,212.88,212.95,212.82,212.90,53538
2020/11/10,13:05:00,212.90,212.92,212.69,212.82,64071
2020/11/10,13:06:00,212.82,212.87,212.75,212.79,53160
2020/11/10,13:07:00,212.79,212.82,212.46,212.53,50856
2020/11/10,13:08:00,212.53,212.68,212.40,212.49,50930
2020/11/10,13:09:00,212.50,212.62,212.43,212.43,36345
2020/11/10,13:10:00,212.43,212.48,212.20,212.37,73335
2020/11/10,13:11:00,212.38,212.44,212.20,212.21,41061
2020/11/10,13:12:00,212.21,212.24,211.86,211.96,116663
2020/11/10,13:13:00,211.98,212.07,211.93,212.00,80459
2020/11/10,13:14:00,212.00,212.06,211.84,211.86,42333
2020/11/10,13:15:00,211.86,211.90,211.79,211.82,45679
2020/11/10,13:16:00,211.82,211.88,211.65,211.81,58349
2020/11/10,13:17:00,211.82,211.85,211.73,211.79,95610
2020/11/10,13:18:00,211.80,211.82,211.54,211.63,44704
2020/11/10,13:19:00,211.63,211.75,211.60,211.62,35126
2020/11/10,13:20:00,211.62,211.77,211.58,211.61,50328
2020/11/10,13:21:00,211.61,211.64,211.42,211.56,77698
2020/11/10,13:22:00,211.56,211.56,211.34,211.42,47734
2020/11/10,13:23:00,211.42,211.48,211.24,211.27,67394
2020/11/10,13:24:00,211.27,211.28,211.07,211.08,68165
2020/11/10,13:25:00,211.07,211.11,210.86,210.91,130503
2020/11/10,13:26:00,210.91,210.93,210.75,210.92,60582
2020/11/10,13:27:00,210.93,211.16,210.90,211.10,69502
2020/11/10,13:28:00,211.10,211.11,210.89,211.02,77207
2020/11/10,13:29:00,211.01,211.01,210.73,210.75,62431
2020/11/10,13:30:00,210.75,210.87,210.65,210.80,81151
2020/11/10,13:31:00,210.80,210.80,210.63,210.68,102567
2020/11/10,13:32:00,210.68,210.79,210.61,210.72,94244
2020/11/10,13:33:00,210.74,210.79,210.51,210.53,102786
2020/11/10,13:34:00,210.53,210.59,210.41,210.56,137661
2020/11/10,13:35:00,210.57,210.58,210.32,210.39,125420
2020/11/10,13:36:00,210.39,210.61,210.33,210.54,87330
2020/11/10,13:37:00,210.54,210.75,210.47,210.75,81435
2020/11/10,13:38:00,210.75,210.94,210.73,210.81,75192
2020/11/10,13:39:00,210.81,210.97,210.70,210.97,65323
2020/11/10,13:40:00,210.97,211.09,210.95,211.01,78012
2020/11/10,13:41:00,211.01,211.38,211.01,211.34,93579
2020/11/10,13:42:00,211.34,211.37,211.10,211.19,62462
2020/11/10,13:43:00,211.19,211.32,211.08,211.32,44746
2020/11/10,13:44:00,211.32,211.43,211.22,211.41,46931
2020/11/10,13:45:00,211.41,211.53,211.38,211.46,66759
2020/11/10,13:46:00,211.46,211.50,211.16,211.21,42589
2020/11/10,13:47:00,211.21,211.30,211.08,211.25,37115
2020/11/10,13:48:00,211.25,211.31,211.19,211.26,31889
2020/11/10,13:49:00,211.26,211.39,211.22,211.28,43656
2020/11/10,13:50:00,211.28,211.45,211.21,211.39,30225
2020/11/10,13:51:00,211.39,211.79,211.39,211.77,62877
2020/11/10,13:52:00,211.78,211.78,211.67,211.71,46299
2020/11/10,13:53:00,211.73,211.74,211.58,211.65,36205
2020/11/10,13:54:00,211.65,211.89,211.65,211.85,51016
2020/11/10,13:55:00,211.85,211.98,211.78,211.79,47397
2020/11/10,13:56:00,211.79,211.79,211.59,211.78,44052
2020/11/10,13:57:00,211.78,211.89,211.60,211.60,33632
2020/11/10,13:58:00,211.62,211.80,211.54,211.67,59168
2020/11/10,13:59:00,211.67,211.75,211.58,211.58,29329
2020/11/10,14:00:00,211.58,211.73,211.58,211.73,46440
2020/11/10,14:01:00,211.73,211.95,211.68,211.83,53070
2020/11/10,14:02:00,211.82,211.88,211.62,211.70,59790
2020/11/10,14:03:00,211.69,211.90,211.68,211.86,82308
2020/11/10,14:04:00,211.86,211.94,211.67,211.82,55876
2020/11/10,14:05:00,211.82,212.04,211.80,211.97,63392
2020/11/10,14:06:00,211.97,212.20,211.95,212.07,65383
2020/11/10,14:07:00,212.07,212.31,211.97,212.23,91562
2020/11/10,14:08:00,212.22,212.22,211.94,211.96,38577
2020/11/10,14:09:00,211.96,211.98,211.73,211.75,75247
2020/11/10,14:10:00,211.75,211.85,211.68,211.80,32994
2020/11/10,14:11:00,211.80,211.95,211.10,211.20,99259
2020/11/10,14:12:00,211.20,211.30,210.75,210.83,142066
2020/11/10,14:13:00,210.84,210.96,210.68,210.78,99271
2020/11/10,14:14:00,210.77,210.82,210.66,210.71,94826
2020/11/10,14:15:00,210.71,210.98,210.71,210.86,110858
2020/11/10,14:16:00,210.89,210.99,210.80,210.86,99116
2020/11/10,14:17:00,210.89,210.89,210.45,210.61,151603
2020/11/10,14:18:00,210.60,210.62,210.39,210.52,76853
2020/11/10,14:19:00,210.52,210.62,210.45,210.55,63218
2020/11/10,14:20:00,210.56,210.58,210.43,210.58,66734
2020/11/10,14:21:00,210.58,210.62,210.43,210.48,102434
2020/11/10,14:22:00,210.48,210.51,210.14,210.16,144839
2020/11/10,14:23:00,210.16,210.41,210.08,210.31,130455
2020/11/10,14:24:00,210.34,210.51,210.17,210.23,156921
2020/11/10,14:25:00,210.23,211.03,209.98,210.99,521372
2020/11/10,14:26:00,210.99,211.22,210.98,211.13,198241
2020/11/10,14:27:00,211.13,211.17,210.67,210.67,97892
2020/11/10,14:28:00,210.67,210.71,209.85,209.98,225714
2020/11/10,14:29:00,209.99,210.09,209.86,209.87,97006
2020/11/10,14:30:00,209.87,210.07,209.87,210.07,76636
2020/11/10,14:31:00,210.07,210.67,209.97,210.67,116104
2020/11/10,14:32:00,210.67,210.75,210.35,210.51,63688
2020/11/10,14:33:00,210.51,210.68,210.40,210.52,75076
2020/11/10,14:34:00,210.50,210.79,210.43,210.54,57818
2020/11/10,14:35:00,210.54,210.68,210.37,210.42,56381
2020/11/10,14:36:00,210.42,210.59,210.06,210.30,69218
2020/11/10,14:37:00,210.30,210.48,210.22,210.45,66788
2020/11/10,14:38:00,210.45,210.79,210.45,210.77,75149
2020/11/10,14:39:00,210.77,210.85,210.62,210.64,50587
2020/11/10,14:40:00,210.64,210.71,210.54,210.66,43252
2020/11/10,14:41:00,210.66,210.88,210.60,210.67,82296
2020/11/10,14:42:00,210.67,210.76,210.49,210.62,50292
2020/11/10,14:43:00,210.62,210.73,210.35,210.73,76354
2020/11/10,14:44:00,210.73,211.00,210.68,210.70,92386
2020/11/10,14:45:00,210.70,210.73,209.92,210.20,192372
2020/11/10,14:46:00,210.20,210.27,209.90,209.92,122831
2020/11/10,14:47:00,209.97,210.08,209.85,209.88,74796
2020/11/10,14:48:00,209.87,210.28,209.86,210.28,73636
2020/11/10,14:49:00,210.30,210.48,210.03,210.13,134623
2020/11/10,14:50:00,210.13,210.13,209.89,210.06,87565
2020/11/10,14:51:00,210.06,210.08,209.89,210.07,60805
2020/11/10,14:52:00,210.07,210.40,210.07,210.28,72935
2020/11/10,14:53:00,210.28,210.55,210.25,210.50,49917
2020/11/10,14:54:00,210.50,210.51,210.25,210.33,43154
2020/11/10,14:55:00,210.33,210.62,210.24,210.34,98130
2020/11/10,14:56:00,210.34,210.71,210.27,210.66,92323
2020/11/10,14:57:00,210.66,210.72,210.33,210.36,93357
2020/11/10,14:58:00,210.36,210.66,210.30,210.50,67843
2020/11/10,14:59:00,210.50,210.54,210.24,210.30,63810
2020/11/10,15:00:00,210.30,210.41,210.08,210.11,104012
2020/11/10,15:01:00,210.11,210.31,209.99,210.29,98154
2020/11/10,15:02:00,210.29,210.64,210.22,210.30,92629
2020/11/10,15:03:00,210.30,210.34,210.03,210.08,76089
2020/11/10,15:04:00,210.06,210.23,210.04,210.12,53080
2020/11/10,15:05:00,210.12,210.25,209.97,210.02,79654
2020/11/10,15:06:00,210.03,210.27,210.00,210.08,63983
2020/11/10,15:07:00,210.08,210.08,209.88,210.01,119471
2020/11/10,15:08:00,210.01,210.08,209.74,209.86,93093
2020/11/10,15:09:00,209.86,209.92,209.76,209.83,74453
2020/11/10,15:10:00,209.83,210.00,209.80,209.96,78176
2020/11/10,15:11:00,209.96,210.42,209.96,210.38,93100
2020/11/10,15:12:00,210.38,210.53,210.18,210.20,99468
2020/11/10,15:13:00,210.20,210.20,209.72,209.90,102107
2020/11/10,15:14:00,209.90,209.99,209.81,209.88,54141
2020/11/10,15:15:00,209.88,210.15,209.78,209.82,77899
2020/11/10,15:16:00,209.82,210.11,209.81,210.09,61211
2020/11/10,15:17:00,210.09,210.31,210.02,210.07,69206
2020/11/10,15:18:00,210.07,210.34,210.07,210.33,62694
2020/11/10,15:19:00,210.33,210.70,210.31,210.62,122759
2020/11/10,15:20:00,210.62,210.84,210.61,210.71,85956
2020/11/10,15:21:00,210.71,210.98,210.66,210.96,78255
2020/11/10,15:22:00,210.96,211.10,210.72,210.72,93902
2020/11/10,15:23:00,210.72,210.80,210.56,210.64,69668
2020/11/10,15:24:00,210.64,210.87,210.52,210.61,63100
2020/11/10,15:25:00,210.61,210.76,210.50,210.71,68057
2020/11/10,15:26:00,210.70,210.70,210.28,210.51,94956
2020/11/10,15:27:00,210.51,210.52,210.35,210.35,69769
2020/11/10,15:28:00,210.35,210.71,210.35,210.71,83733
2020/11/10,15:29:00,210.69,211.02,210.67,210.76,100886
2020/11/10,15:30:00,210.76,211.03,210.76,210.83,63225
2020/11/10,15:31:00,210.83,211.03,210.71,211.03,77288
2020/11/10,15:32:00,211.03,211.08,210.88,211.02,82417
2020/11/10,15:33:00,211.03,211.09,210.55,210.78,87418
2020/11/10,15:34:00,210.78,210.93,210.70,210.73,71330
2020/11/10,15:35:00,210.73,210.83,210.62,210.68,92346
2020/11/10,15:36:00,210.68,210.91,210.62,210.69,94858
2020/11/10,15:37:00,210.69,210.78,210.43,210.76,82090
2020/11/10,15:38:00,210.78,210.78,210.52,210.52,82651
2020/11/10,15:39:00,210.52,210.57,210.29,210.32,73953
2020/11/10,15:40:00,210.32,210.32,210.10,210.20,90686
2020/11/10,15:41:00,210.20,210.57,210.20,210.39,67293
2020/11/10,15:42:00,210.40,210.57,210.40,210.49,64455
2020/11/10,15:43:00,210.48,210.94,210.45,210.94,93899
2020/11/10,15:44:00,210.94,211.24,210.93,211.07,158151
2020/11/10,15:45:00,211.06,211.19,211.02,211.07,91940
2020/11/10,15:46:00,211.07,211.18,210.96,211.02,89031
2020/11/10,15:47:00,211.02,211.02,210.64,210.71,90074
2020/11/10,15:48:00,210.71,210.71,210.38,210.44,88726
2020/11/10,15:49:00,210.44,210.65,210.29,210.42,146234
2020/11/10,15:50:00,210.42,210.82,210.39,210.81,109625
2020/11/10,15:51:00,210.80,211.07,210.72,211.07,158700
2020/11/10,15:52:00,211.07,211.07,210.68,210.69,151780
2020/11/10,15:53:00,210.50,210.52,210.22,210.30,144734
2020/11/10,15:54:00,210.40,210.58,210.30,210.43,129402
2020/11/10,15:55:00,210.60,210.64,210.44,210.60,148691
2020/11/10,15:56:00,210.38,210.66,210.38,210.63,108861
2020/11/10,15:57:00,210.53,211.23,210.40,211.01,283148
2020/11/11,09:31:00,212.39,212.70,212.20,212.51,188034
2020/11/11,09:32:00,212.51,212.99,212.20,212.57,286976
2020/11/11,09:33:00,212.57,213.09,212.56,212.96,120259
2020/11/11,09:34:00,212.96,213.07,212.53,212.87,106628
2020/11/11,09:35:00,212.87,213.41,212.80,213.36,129174
2020/11/11,09:36:00,213.36,213.88,213.30,213.88,151962
2020/11/11,09:37:00,213.88,214.06,213.76,214.00,148688
2020/11/11,09:38:00,214.00,214.13,213.65,213.65,121450
2020/11/11,09:39:00,213.65,214.00,213.65,213.84,67182
2020/11/11,09:40:00,213.84,214.03,213.73,214.03,129584
2020/11/11,09:41:00,214.03,214.22,213.90,214.12,100967
2020/11/11,09:42:00,214.14,214.52,214.04,214.52,118910
2020/11/11,09:43:00,214.52,214.73,214.50,214.72,85702
2020/11/11,09:44:00,214.72,214.97,214.70,214.95,120216
2020/11/11,09:45:00,214.95,215.33,214.90,215.22,187072
2020/11/11,09:46:00,215.22,215.55,215.20,215.38,152157
2020/11/11,09:47:00,215.38,215.59,215.21,215.44,188678
2020/11/11,09:48:00,215.44,215.66,215.43,215.59,143580
2020/11/11,09:49:00,215.60,215.69,215.36,215.56,114891
2020/11/11,09:50:00,215.56,215.57,215.29,215.51,4029640
2020/11/11,09:51:00,215.51,215.68,215.30,215.32,122688
2020/11/11,09:52:00,215.32,215.49,215.18,215.36,92843
2020/11/11,09:53:00,215.36,215.41,215.01,215.19,90241
2020/11/11,09:54:00,215.19,215.54,215.14,215.37,63402
2020/11/11,09:55:00,215.37,215.49,215.11,215.21,52404
2020/11/11,09:56:00,215.21,215.34,215.04,215.05,86476
2020/11/11,09:57:00,215.05,215.20,215.02,215.08,100433
2020/11/11,09:58:00,215.08,215.26,215.05,215.14,102975
2020/11/11,09:59:00,215.14,215.42,215.14,215.39,79104
2020/11/11,10:00:00,215.39,215.42,215.22,215.37,80160
2020/11/11,10:01:00,215.37,215.88,215.37,215.85,169130
2020/11/11,10:02:00,215.85,215.93,215.78,215.84,78805
2020/11/11,10:03:00,215.84,215.85,215.52,215.55,80621
2020/11/11,10:04:00,215.55,215.62,215.39,215.48,74739
2020/11/11,10:05:00,215.48,215.60,215.31,215.60,66636
2020/11/11,10:06:00,215.61,215.80,215.50,215.74,99744
2020/11/11,10:07:00,215.74,215.81,215.59,215.77,57047
2020/11/11,10:08:00,215.77,215.97,215.72,215.91,88549
2020/11/11,10:09:00,215.91,216.01,215.84,215.92,97405
2020/11/11,10:10:00,215.91,216.01,215.81,215.87,61835
2020/11/11,10:11:00,215.87,215.94,215.58,215.58,65247
2020/11/11,10:12:00,215.58,215.63,215.37,215.54,81195
2020/11/11,10:13:00,215.56,215.72,215.45,215.64,66014
2020/11/11,10:14:00,215.64,215.93,215.44,215.87,55639
2020/11/11,10:15:00,215.87,215.96,215.78,215.95,46212
2020/11/11,10:16:00,215.96,216.25,215.93,215.93,126588
2020/11/11,10:17:00,215.93,216.12,215.84,216.11,105519
2020/11/11,10:18:00,216.11,216.40,216.11,216.32,118870
2020/11/11,10:19:00,216.32,216.54,216.31,216.47,125965
2020/11/11,10:20:00,216.47,216.63,216.36,216.48,121689
2020/11/11,10:21:00,216.48,216.48,216.07,216.09,123490
2020/11/11,10:22:00,216.08,216.30,216.05,216.17,79462
2020/11/11,10:23:00,216.17,216.24,216.03,216.13,68301
2020/11/11,10:24:00,216.13,216.34,216.13,216.23,112350
2020/11/11,10:25:00,216.22,216.40,216.12,216.12,70578
2020/11/11,10:26:00,216.12,216.25,215.71,215.82,110990
2020/11/11,10:27:00,215.82,216.14,215.82,215.96,47811
2020/11/11,10:28:00,215.98,216.08,215.86,215.92,46991
2020/11/11,10:29:00,215.92,216.08,215.87,216.04,54439
2020/11/11,10:30:00,216.04,216.40,216.00,216.35,87767
2020/11/11,10:31:00,216.37,216.68,216.37,216.48,86798
2020/11/11,10:32:00,216.48,216.65,216.41,216.43,42463
2020/11/11,10:33:00,216.44,216.47,216.23,216.30,61711
2020/11/11,10:34:00,216.33,216.43,216.28,216.30,46688
2020/11/11,10:35:00,216.30,216.49,216.30,216.34,45375
2020/11/11,10:36:00,216.34,216.45,216.33,216.42,34371
2020/11/11,10:37:00,216.42,216.45,216.00,216.16,65274
2020/11/11,10:38:00,216.16,216.16,216.00,216.08,38213
2020/11/11,10:39:00,216.08,216.15,215.91,215.97,42979
2020/11/11,10:40:00,215.97,216.00,215.76,215.82,57475
2020/11/11,10:41:00,215.85,215.87,215.76,215.79,38362
2020/11/11,10:42:00,215.81,215.91,215.58,215.67,70539
2020/11/11,10:43:00,215.67,215.67,215.38,215.56,61856
2020/11/11,10:44:00,215.56,215.58,215.38,215.42,50976
2020/11/11,10:45:00,215.39,215.60,215.36,215.59,54440
2020/11/11,10:46:00,215.59,215.78,215.58,215.67,47788
2020/11/11,10:47:00,215.69,215.75,215.38,215.47,56106
2020/11/11,10:48:00,215.47,215.48,215.26,215.29,73760
2020/11/11,10:49:00,215.29,215.33,215.03,215.18,78007
2020/11/11,10:50:00,215.18,215.23,214.70,214.83,165876
2020/11/11,10:51:00,214.83,215.07,214.83,214.97,70246
2020/11/11,10:52:00,214.97,215.20,214.90,214.90,81583
2020/11/11,10:53:00,214.90,215.14,214.90,215.12,61689
2020/11/11,10:54:00,215.12,215.20,215.04,215.08,50304
2020/11/11,10:55:00,215.08,215.25,215.06,215.25,45155
2020/11/11,10:56:00,215.25,215.49,215.25,215.46,79799
2020/11/11,10:57:00,215.46,215.55,215.37,215.49,49475
2020/11/11,10:58:00,215.49,215.55,215.43,215.50,42728
2020/11/11,10:59:00,215.50,215.65,215.49,215.53,39645
2020/11/11,11:00:00,215.53,215.66,215.45,215.64,48937
2020/11/11,11:01:00,215.62,215.63,215.39,215.47,47555
2020/11/11,11:02:00,215.47,215.48,215.15,215.36,64973
2020/11/11,11:03:00,215.36,215.37,215.24,215.35,50728
2020/11/11,11:04:00,215.35,215.50,215.29,215.50,47961
2020/11/11,11:05:00,215.50,215.65,215.48,215.52,54328
2020/11/11,11:06:00,215.53,215.75,215.51,215.73,44670
2020/11/11,11:07:00,215.73,215.93,215.67,215.76,89785
2020/11/11,11:08:00,215.74,215.80,215.58,215.78,56177
2020/11/11,11:09:00,215.78,215.85,215.74,215.83,34555
2020/11/11,11:10:00,215.83,215.95,215.79,215.95,48688
2020/11/11,11:11:00,215.95,216.15,215.89,216.14,76316
2020/11/11,11:12:00,216.15,216.26,216.09,216.21,74595
2020/11/11,11:13:00,216.21,216.35,216.19,216.28,63608
2020/11/11,11:14:00,216.28,216.38,216.26,216.36,47063
2020/11/11,11:15:00,216.36,216.41,216.11,216.15,60202
2020/11/11,11:16:00,216.15,216.28,216.13,216.19,51287
2020/11/11,11:17:00,216.18,216.26,216.09,216.22,41552
2020/11/11,11:18:00,216.22,216.35,216.21,216.24,48609
2020/11/11,11:19:00,216.24,216.26,216.08,216.18,69363
2020/11/11,11:20:00,216.20,216.38,216.19,216.36,42922
2020/11/11,11:21:00,216.36,216.47,216.32,216.36,58423
2020/11/11,11:22:00,216.36,216.39,216.27,216.36,25613
2020/11/11,11:23:00,216.36,216.49,216.31,216.44,41487
2020/11/11,11:24:00,216.44,216.48,216.38,216.43,73715
2020/11/11,11:25:00,216.43,216.58,216.33,216.38,54848
2020/11/11,11:26:00,216.38,216.39,216.26,216.28,43730
2020/11/11,11:27:00,216.28,216.36,216.18,216.35,35727
2020/11/11,11:28:00,216.35,216.45,216.29,216.38,28166
2020/11/11,11:29:00,216.38,216.41,216.06,216.08,35140
2020/11/11,11:30:00,216.08,216.12,215.91,215.98,46963
2020/11/11,11:31:00,215.98,216.22,215.90,216.21,58685
2020/11/11,11:32:00,216.21,216.22,216.02,216.10,29554
2020/11/11,11:33:00,216.11,216.12,215.97,216.04,26701
2020/11/11,11:34:00,216.04,216.04,215.82,215.88,45036
2020/11/11,11:35:00,215.88,216.03,215.81,215.96,33448
2020/11/11,11:36:00,215.95,216.00,215.78,215.79,28597
2020/11/11,11:37:00,215.79,215.90,215.73,215.79,32776
2020/11/11,11:38:00,215.79,215.91,215.74,215.90,35892
2020/11/11,11:39:00,215.90,216.00,215.89,215.97,37701
2020/11/11,11:40:00,215.97,216.20,215.95,216.20,41984
2020/11/11,11:41:00,216.20,216.30,216.17,216.19,46786
2020/11/11,11:42:00,216.19,216.24,216.10,216.14,25405
2020/11/11,11:43:00,216.14,216.14,216.00,216.05,26004
2020/11/11,11:44:00,216.05,216.16,216.02,216.11,27586
2020/11/11,11:45:00,216.11,216.17,216.08,216.08,21935
2020/11/11,11:46:00,216.08,216.14,216.03,216.09,26004
2020/11/11,11:47:00,216.09,216.51,216.01,216.50,62276
2020/11/11,11:48:00,216.50,216.56,216.46,216.54,56451
2020/11/11,11:49:00,216.54,216.62,216.53,216.61,49872
2020/11/11,11:50:00,216.61,216.68,216.56,216.63,35855
2020/11/11,11:51:00,216.63,216.75,216.56,216.62,40346
2020/11/11,11:52:00,216.62,216.62,216.50,216.60,30875
2020/11/11,11:53:00,216.60,216.62,216.56,216.56,37682
2020/11/11,11:54:00,216.57,216.60,216.52,216.58,23165
2020/11/11,11:55:00,216.58,216.64,216.51,216.59,26337
2020/11/11,11:56:00,216.56,216.65,216.53,216.53,37336
2020/11/11,11:57:00,216.53,216.63,216.51,216.62,25485
2020/11/11,11:58:00,216.62,216.72,216.60,216.71,28550
2020/11/11,11:59:00,216.71,216.73,216.68,216.72,25815
2020/11/11,12:00:00,216.72,216.93,216.71,216.92,49319
2020/11/11,12:01:00,216.93,216.93,216.84,216.91,26626
2020/11/11,12:02:00,216.91,216.96,216.85,216.86,34008
2020/11/11,12:03:00,216.87,216.87,216.73,216.83,48397
2020/11/11,12:04:00,216.83,216.92,216.70,216.70,40080
2020/11/11,12:05:00,216.70,216.76,216.50,216.58,110139
2020/11/11,12:06:00,216.58,216.80,216.58,216.76,32608
2020/11/11,12:07:00,216.76,216.85,216.71,216.82,28772
2020/11/11,12:08:00,216.82,216.88,216.73,216.87,35139
2020/11/11,12:09:00,216.88,216.89,216.67,216.85,31591
2020/11/11,12:10:00,216.85,217.18,216.85,217.13,122806
2020/11/11,12:11:00,217.13,217.39,217.13,217.33,68225
2020/11/11,12:12:00,217.33,217.41,217.22,217.32,59249
2020/11/11,12:13:00,217.32,217.32,217.17,217.18,28874
2020/11/11,12:14:00,217.18,217.20,217.05,217.12,49015
2020/11/11,12:15:00,217.13,217.14,216.97,217.03,66262
2020/11/11,12:16:00,217.04,217.06,216.97,217.00,46697
2020/11/11,12:17:00,217.00,217.01,216.88,216.89,32731
2020/11/11,12:18:00,216.89,216.89,216.56,216.60,41774
2020/11/11,12:19:00,216.60,216.63,216.47,216.53,47808
2020/11/11,12:20:00,216.53,216.58,216.47,216.50,31316
2020/11/11,12:21:00,216.50,216.79,216.49,216.77,36866
2020/11/11,12:22:00,216.77,216.83,216.56,216.56,43681
2020/11/11,12:23:00,216.56,216.60,216.40,216.59,32156
2020/11/11,12:24:00,216.59,216.64,216.52,216.61,33178
2020/11/11,12:25:00,216.61,216.72,216.55,216.70,40194
2020/11/11,12:26:00,216.70,216.80,216.57,216.64,30332
2020/11/11,12:27:00,216.64,216.64,216.38,216.43,44923
2020/11/11,12:28:00,216.43,216.50,216.40,216.49,24422
2020/11/11,12:29:00,216.49,216.64,216.49,216.63,24969
2020/11/11,12:30:00,216.62,216.74,216.52,216.71,19271
2020/11/11,12:31:00,216.71,216.78,216.65,216.69,27012
2020/11/11,12:32:00,216.70,216.75,216.61,216.61,22380
2020/11/11,12:33:00,216.61,216.79,216.60,216.79,20443
2020/11/11,12:34:00,216.79,216.89,216.79,216.84,32707
2020/11/11,12:35:00,216.84,216.94,216.82,216.86,32613
2020/11/11,12:36:00,216.86,216.87,216.78,216.81,15051
2020/11/11,12:37:00,216.81,216.83,216.75,216.77,19111
2020/11/11,12:38:00,216.77,216.77,216.67,216.71,20680
2020/11/11,12:39:00,216.71,216.98,216.71,216.96,26717
2020/11/11,12:40:00,216.96,217.06,216.96,217.04,41714
2020/11/11,12:41:00,217.04,217.17,216.99,217.02,50404
2020/11/11,12:42:00,217.02,217.10,216.99,217.01,31264
2020/11/11,12:43:00,217.01,217.06,216.93,217.06,27029
2020/11/11,12:44:00,217.06,217.12,217.02,217.09,33038
2020/11/11,12:45:00,217.09,217.14,217.08,217.09,34388
2020/11/11,12:46:00,217.09,217.24,217.09,217.18,55891
2020/11/11,12:47:00,217.17,217.26,217.16,217.25,48218
2020/11/11,12:48:00,217.25,217.25,217.16,217.20,31822
2020/11/11,12:49:00,217.21,217.26,217.14,217.21,29932
2020/11/11,12:50:00,217.21,217.29,217.21,217.23,31030
2020/11/11,12:51:00,217.23,217.23,217.13,217.17,26199
2020/11/11,12:52:00,217.17,217.19,217.06,217.14,49004
2020/11/11,12:53:00,217.14,217.22,217.13,217.18,16209
2020/11/11,12:54:00,217.18,217.24,217.15,217.15,36454
2020/11/11,12:55:00,217.14,217.14,217.00,217.07,55961
2020/11/11,12:56:00,217.07,217.11,216.83,216.93,31212
2020/11/11,12:57:00,216.93,216.96,216.68,216.81,32169
2020/11/11,12:58:00,216.81,216.95,216.81,216.89,18275
2020/11/11,12:59:00,216.89,216.98,216.87,216.98,19902
2020/11/11,13:00:00,216.98,217.04,216.93,216.98,19812
2020/11/11,13:01:00,216.98,217.07,216.91,217.05,28920
2020/11/11,13:02:00,217.04,217.06,216.90,216.90,24684
2020/11/11,13:03:00,216.90,216.92,216.85,216.90,40351
2020/11/11,13:04:00,216.90,216.95,216.86,216.87,27683
2020/11/11,13:05:00,216.86,216.88,216.76,216.78,32375
2020/11/11,13:06:00,216.79,216.81,216.64,216.66,36504
2020/11/11,13:07:00,216.66,216.69,216.59,216.68,27089
2020/11/11,13:08:00,216.68,216.71,216.61,216.66,23899
2020/11/11,13:09:00,216.68,216.73,216.65,216.73,20340
2020/11/11,13:10:00,216.73,216.74,216.65,216.70,28904
2020/11/11,13:11:00,216.70,216.76,216.64,216.74,37379
2020/11/11,13:12:00,216.74,216.75,216.68,216.69,20602
2020/11/11,13:13:00,216.69,216.76,216.69,216.76,16728
2020/11/11,13:14:00,216.76,216.79,216.72,216.72,16557
2020/11/11,13:15:00,216.72,216.79,216.71,216.77,15659
2020/11/11,13:16:00,216.77,216.86,216.73,216.84,50144
2020/11/11,13:17:00,216.84,216.98,216.83,216.87,39988
2020/11/11,13:18:00,216.87,216.87,216.71,216.78,33038
2020/11/11,13:19:00,216.78,216.99,216.78,216.93,38709
2020/11/11,13:20:00,216.93,216.98,216.86,216.98,20741
2020/11/11,13:21:00,216.98,217.04,216.92,216.97,29328
2020/11/11,13:22:00,216.97,217.03,216.94,216.97,22695
2020/11/11,13:23:00,216.97,217.25,216.96,217.08,76595
2020/11/11,13:24:00,217.08,217.09,217.00,217.01,28919
2020/11/11,13:25:00,217.01,217.08,216.86,216.86,35607
2020/11/11,13:26:00,216.86,216.90,216.71,216.75,24536
2020/11/11,13:27:00,216.76,216.82,216.74,216.81,17303
2020/11/11,13:28:00,216.81,216.84,216.53,216.59,46468
2020/11/11,13:29:00,216.59,216.60,216.51,216.59,23836
2020/11/11,13:30:00,216.56,216.59,216.45,216.47,40024
2020/11/11,13:31:00,216.47,216.59,216.47,216.55,36117
2020/11/11,13:32:00,216.55,216.75,216.54,216.74,22757
2020/11/11,13:33:00,216.74,216.75,216.52,216.56,24019
2020/11/11,13:34:00,216.56,216.61,216.50,216.51,21315
2020/11/11,13:35:00,216.51,216.74,216.50,216.73,26584
2020/11/11,13:36:00,216.73,216.81,216.66,216.81,29240
2020/11/11,13:37:00,216.81,216.98,216.80,216.93,49198
2020/11/11,13:38:00,216.93,217.03,216.92,217.02,48403
2020/11/11,13:39:00,217.03,217.25,217.02,217.24,55843
2020/11/11,13:40:00,217.24,217.50,217.23,217.50,114156
2020/11/11,13:41:00,217.50,217.51,217.43,217.48,55004
2020/11/11,13:42:00,217.48,217.48,217.29,217.31,33602
2020/11/11,13:43:00,217.30,217.33,217.18,217.22,29801
2020/11/11,13:44:00,217.22,217.29,217.21,217.29,14128
2020/11/11,13:45:00,217.29,217.41,217.22,217.25,21890
2020/11/11,13:46:00,217.25,217.32,217.01,217.07,36029
2020/11/11,13:47:00,217.12,217.13,216.98,217.03,20525
2020/11/11,13:48:00,217.04,217.06,216.82,217.03,51700
2020/11/11,13:49:00,217.03,217.09,216.96,217.01,50370
2020/11/11,13:50:00,217.01,217.04,216.91,217.03,26762
2020/11/11,13:51:00,217.03,217.06,216.93,216.97,35435
2020/11/11,13:52:00,216.97,217.20,216.92,217.17,34775
2020/11/11,13:53:00,217.17,217.31,217.17,217.27,28099
2020/11/11,13:54:00,217.27,217.41,217.27,217.39,66325
2020/11/11,13:55:00,217.39,217.42,217.30,217.35,26315
2020/11/11,13:56:00,217.35,217.39,217.35,217.39,15449
2020/11/11,13:57:00,217.39,217.45,217.34,217.40,35731
2020/11/11,13:58:00,217.40,217.43,217.26,217.32,91851
2020/11/11,13:59:00,217.30,217.33,217.19,217.27,30736
2020/11/11,14:00:00,217.27,217.38,217.20,217.26,23803
2020/11/11,14:01:00,217.26,217.46,217.24,217.35,55423
2020/11/11,14:02:00,217.35,217.46,217.33,217.38,37997
2020/11/11,14:03:00,217.38,217.59,217.36,217.58,69791
2020/11/11,14:04:00,217.58,217.79,217.57,217.78,51553
2020/11/11,14:05:00,217.78,217.93,217.73,217.77,64949
2020/11/11,14:06:00,217.77,217.84,217.76,217.81,35650
2020/11/11,14:07:00,217.81,217.83,217.74,217.80,48196
2020/11/11,14:08:00,217.80,218.00,217.77,217.94,73602
2020/11/11,14:09:00,217.94,218.00,217.93,217.98,41624
2020/11/11,14:10:00,217.99,217.99,217.84,217.87,30088
2020/11/11,14:11:00,217.87,217.91,217.75,217.85,32734
2020/11/11,14:12:00,217.86,217.93,217.86,217.92,23321
2020/11/11,14:13:00,217.92,217.98,217.90,217.98,40024
2020/11/11,14:14:00,217.98,218.04,217.75,217.77,67020
2020/11/11,14:15:00,217.77,217.83,217.69,217.70,41976
2020/11/11,14:16:00,217.70,217.80,217.62,217.68,35360
2020/11/11,14:17:00,217.68,217.76,217.53,217.68,33041
2020/11/11,14:18:00,217.68,217.70,217.51,217.59,26661
2020/11/11,14:19:00,217.59,217.65,217.53,217.54,24640
2020/11/11,14:20:00,217.54,217.57,217.44,217.54,31095
2020/11/11,14:21:00,217.54,217.70,217.49,217.69,33369
2020/11/11,14:22:00,217.69,217.80,217.69,217.80,45395
2020/11/11,14:23:00,217.80,217.87,217.80,217.84,27512
2020/11/11,14:24:00,217.84,217.89,217.73,217.74,30603
2020/11/11,14:25:00,217.75,217.80,217.65,217.76,40907
2020/11/11,14:26:00,217.76,217.80,217.52,217.54,27630
2020/11/11,14:27:00,217.54,217.55,217.05,217.07,77534
2020/11/11,14:28:00,217.06,217.10,216.94,217.08,42174
2020/11/11,14:29:00,217.08,217.09,216.97,217.02,38768
2020/11/11,14:30:00,217.02,217.09,216.94,217.03,27373
2020/11/11,14:31:00,217.03,217.08,216.88,217.04,52084
2020/11/11,14:32:00,217.04,217.06,216.88,216.91,46750
2020/11/11,14:33:00,216.91,216.93,216.81,216.84,37912
2020/11/11,14:34:00,216.83,216.86,216.69,216.81,53125
2020/11/11,14:35:00,216.81,216.87,216.70,216.71,40392
2020/11/11,14:36:00,216.71,216.71,216.60,216.66,40366
2020/11/11,14:37:00,216.66,216.70,216.58,216.63,40504
2020/11/11,14:38:00,216.63,216.80,216.62,216.73,45583
2020/11/11,14:39:00,216.73,216.89,216.73,216.85,49515
2020/11/11,14:40:00,216.85,216.85,216.64,216.71,26308
2020/11/11,14:41:00,216.71,216.71,216.29,216.34,59111
2020/11/11,14:42:00,216.34,216.41,216.22,216.26,76512
2020/11/11,14:43:00,216.26,216.51,216.26,216.51,50010
2020/11/11,14:44:00,216.48,216.56,216.45,216.56,41520
2020/11/11,14:45:00,216.56,216.70,216.56,216.68,26532
2020/11/11,14:46:00,216.67,216.72,216.59,216.63,28092
2020/11/11,14:47:00,216.63,216.70,216.59,216.67,22140
2020/11/11,14:48:00,216.67,216.70,216.45,216.53,33788
2020/11/11,14:49:00,216.53,216.53,216.19,216.29,56659
2020/11/11,14:50:00,216.28,216.44,216.27,216.41,39449
2020/11/11,14:51:00,216.41,216.42,216.21,216.26,43750
2020/11/11,14:52:00,216.26,216.42,216.24,216.42,46213
2020/11/11,14:53:00,216.40,216.54,216.38,216.51,25579
2020/11/11,14:54:00,216.51,216.51,216.34,216.46,21254
2020/11/11,14:55:00,216.46,216.59,216.46,216.53,21608
2020/11/11,14:56:00,216.53,216.57,216.44,216.53,61364
2020/11/11,14:57:00,216.53,216.60,216.51,216.55,41264
2020/11/11,14:58:00,216.55,216.59,216.41,216.42,27444
2020/11/11,14:59:00,216.43,216.43,216.28,216.29,25976
2020/11/11,15:00:00,216.29,216.37,216.28,216.32,16501
2020/11/11,15:01:00,216.32,216.50,216.24,216.43,27549
2020/11/11,15:02:00,216.43,216.44,216.28,216.30,27463
2020/11/11,15:03:00,216.30,216.38,216.24,216.29,23831
2020/11/11,15:04:00,216.32,216.50,216.32,216.44,51993
2020/11/11,15:05:00,216.44,216.53,216.37,216.44,35118
2020/11/11,15:06:00,216.44,216.47,216.32,216.47,30026
2020/11/11,15:07:00,216.47,216.72,216.46,216.69,58147
2020/11/11,15:08:00,216.69,216.70,216.53,216.68,38715
2020/11/11,15:09:00,216.68,216.70,216.55,216.67,22558
2020/11/11,15:10:00,216.67,216.75,216.62,216.75,44204
2020/11/11,15:11:00,216.75,216.77,216.62,216.69,43567
2020/11/11,15:12:00,216.69,216.70,216.55,216.67,32473
2020/11/11,15:13:00,216.67,216.73,216.61,216.70,35424
2020/11/11,15:14:00,216.70,216.82,216.66,216.81,29082
2020/11/11,15:15:00,216.83,216.92,216.82,216.91,38796
2020/11/11,15:16:00,216.91,216.91,216.76,216.78,35753
2020/11/11,15:17:00,216.79,216.83,216.75,216.78,30486
2020/11/11,15:18:00,216.78,216.85,216.62,216.66,31229
2020/11/11,15:19:00,216.66,216.72,216.62,216.69,26033
2020/11/11,15:20:00,216.69,216.78,216.66,216.78,40910
2020/11/11,15:21:00,216.78,216.81,216.52,216.67,38536
2020/11/11,15:22:00,216.67,216.69,216.47,216.51,28925
2020/11/11,15:23:00,216.51,216.59,216.31,216.32,41409
2020/11/11,15:24:00,216.32,216.42,216.03,216.20,64075
2020/11/11,15:25:00,216.20,216.38,216.20,216.33,28010
2020/11/11,15:26:00,216.33,216.41,216.24,216.38,34944
2020/11/11,15:27:00,216.38,216.62,216.37,216.48,39752
2020/11/11,15:28:00,216.48,216.56,216.43,216.48,46499
2020/11/11,15:29:00,216.48,216.49,216.31,216.42,41668
2020/11/11,15:30:00,216.42,216.52,216.40,216.46,28797
2020/11/11,15:31:00,216.46,216.62,216.36,216.60,52994
2020/11/11,15:32:00,216.60,216.73,216.49,216.68,38612
2020/11/11,15:33:00,216.68,216.83,216.68,216.70,48022
2020/11/11,15:34:00,216.70,216.71,216.57,216.61,34028
2020/11/11,15:35:00,216.61,216.69,216.51,216.53,33433
2020/11/11,15:36:00,216.53,216.53,216.33,216.36,61188
2020/11/11,15:37:00,216.36,216.47,216.25,216.40,75005
2020/11/11,15:38:00,216.40,216.48,216.32,216.44,34849
2020/11/11,15:39:00,216.42,216.50,216.35,216.42,52252
2020/11/11,15:40:00,216.42,216.77,216.42,216.71,41164
2020/11/11,15:41:00,216.71,216.85,216.67,216.85,45775
2020/11/11,15:42:00,216.85,216.90,216.77,216.86,51480
2020/11/11,15:43:00,216.86,216.88,216.64,216.83,77181
2020/11/11,15:44:00,216.83,216.98,216.83,216.96,51863
2020/11/11,15:45:00,216.96,217.06,216.94,216.99,62323
2020/11/11,15:46:00,216.99,217.03,216.89,216.91,51027
2020/11/11,15:47:00,216.92,216.97,216.80,216.90,51866
2020/11/11,15:48:00,216.90,217.07,216.86,217.01,65544
2020/11/11,15:49:00,217.01,217.01,216.81,216.89,51656
2020/11/11,15:50:00,216.88,217.02,216.75,217.00,81188
2020/11/11,15:51:00,217.00,217.14,216.91,216.96,108605
2020/11/11,15:52:00,216.96,216.96,216.79,216.88,74001
2020/11/11,15:53:00,216.88,217.14,216.88,217.13,83955
2020/11/11,15:54:00,217.13,217.15,216.98,217.00,94903
2020/11/11,15:55:00,217.00,217.16,216.64,216.71,207482
2020/11/11,15:56:00,216.71,216.76,216.44,216.57,162192
2020/11/11,15:57:00,216.56,216.56,216.44,216.49,119935
2020/11/11,15:58:00,216.53,216.67,216.51,216.53,131857
2020/11/11,15:59:00,216.46,216.56,216.44,216.47,141915
2020/11/11,16:00:00,216.54,216.95,216.41,216.55,421845
2020/11/12,09:31:00,217.21,217.47,217.00,217.09,132168
2020/11/12,09:32:00,217.09,217.34,216.56,216.57,117976
2020/11/12,09:33:00,216.60,216.68,216.10,216.66,85570
2020/11/12,09:34:00,216.66,216.70,216.14,216.70,62315
2020/11/12,09:35:00,216.70,217.18,216.39,217.12,71723
2020/11/12,09:36:00,217.13,217.49,217.01,217.21,84447
2020/11/12,09:37:00,217.23,217.88,217.13,217.84,111380
2020/11/12,09:38:00,217.84,218.19,217.82,218.05,137661
2020/11/12,09:39:00,218.05,218.54,218.03,218.52,101827
2020/11/12,09:40:00,218.52,218.68,218.39,218.54,77928
2020/11/12,09:41:00,218.54,218.88,218.35,218.71,114623
2020/11/12,09:42:00,218.71,218.92,218.51,218.80,89936
2020/11/12,09:43:00,218.80,218.82,218.35,218.48,99346
2020/11/12,09:44:00,218.48,218.48,218.02,218.27,97131
2020/11/12,09:45:00,218.27,218.56,218.12,218.33,65551
2020/11/12,09:46:00,218.36,218.63,218.13,218.18,91985
2020/11/12,09:47:00,218.18,218.22,217.56,217.67,124424
2020/11/12,09:48:00,217.68,217.88,217.57,217.80,87448
2020/11/12,09:49:00,217.80,217.80,217.60,217.78,77167
2020/11/12,09:50:00,217.78,217.98,217.75,217.82,60784
2020/11/12,09:51:00,217.82,218.36,217.77,218.28,124160
2020/11/12,09:52:00,218.28,218.60,218.17,218.57,110709
2020/11/12,09:53:00,218.57,218.70,218.46,218.60,96073
2020/11/12,09:54:00,218.60,218.95,218.57,218.92,117708
2020/11/12,09:55:00,218.92,218.93,218.72,218.89,60086
2020/11/12,09:56:00,218.89,218.92,218.55,218.58,72274
2020/11/12,09:57:00,218.56,218.56,218.34,218.40,57739
2020/11/12,09:58:00,218.40,218.71,218.36,218.65,48009
2020/11/12,09:59:00,218.65,219.04,218.63,218.88,207555
2020/11/12,10:00:00,218.88,218.98,218.51,218.58,74992
2020/11/12,10:01:00,218.58,218.58,218.20,218.34,117180
2020/11/12,10:02:00,218.34,218.98,218.28,218.81,114166
2020/11/12,10:03:00,218.81,218.95,218.77,218.85,50010
2020/11/12,10:04:00,218.83,218.99,218.75,218.81,52615
2020/11/12,10:05:00,218.81,218.84,218.60,218.75,48873
2020/11/12,10:06:00,218.75,218.91,218.64,218.69,56294
2020/11/12,10:07:00,218.69,218.82,218.43,218.43,49548
2020/11/12,10:08:00,218.43,218.43,218.22,218.38,57116
2020/11/12,10:09:00,218.38,218.50,218.24,218.37,49336
2020/11/12,10:10:00,218.37,218.45,218.21,218.45,53165
2020/11/12,10:11:00,218.45,218.52,218.30,218.33,55884
2020/11/12,10:12:00,218.33,218.44,218.23,218.39,49074
2020/11/12,10:13:00,218.39,218.78,218.34,218.75,56948
2020/11/12,10:14:00,218.75,219.10,218.72,219.04,76251
2020/11/12,10:15:00,219.04,219.11,218.74,218.75,61938
2020/11/12,10:16:00,218.75,218.83,218.62,218.68,42361
2020/11/12,10:17:00,218.73,218.92,218.51,218.88,46261
2020/11/12,10:18:00,218.88,218.88,218.59,218.68,34152
2020/11/12,10:19:00,218.68,218.68,218.50,218.50,32232
2020/11/12,10:20:00,218.50,218.56,218.31,218.35,36976
2020/11/12,10:21:00,218.35,218.44,218.27,218.44,54107
2020/11/12,10:22:00,218.44,218.59,218.43,218.51,47391
2020/11/12,10:23:00,218.51,218.62,218.37,218.46,28166
2020/11/12,10:24:00,218.46,218.53,218.25,218.30,41746
2020/11/12,10:25:00,218.30,218.36,218.02,218.12,92396
2020/11/12,10:26:00,218.11,218.24,218.08,218.15,36017
2020/11/12,10:27:00,218.15,218.28,218.01,218.02,34652
2020/11/12,10:28:00,218.02,218.02,217.80,217.84,76359
2020/11/12,10:29:00,217.84,217.95,217.77,217.88,54642
2020/11/12,10:30:00,217.88,217.96,217.79,217.89,66676
2020/11/12,10:31:00,217.89,218.08,217.83,218.00,62245
2020/11/12,10:32:00,218.00,218.16,218.00,218.15,89613
2020/11/12,10:33:00,218.15,218.18,218.03,218.12,36547
2020/11/12,10:34:00,218.12,218.25,218.01,218.14,42304
2020/11/12,10:35:00,218.14,218.21,218.00,218.02,24205
2020/11/12,10:36:00,218.02,218.12,217.96,218.08,28615
2020/11/12,10:37:00,218.08,218.08,217.83,217.95,26088
2020/11/12,10:38:00,217.95,218.17,217.94,218.11,38882
2020/11/12,10:39:00,218.11,218.29,218.11,218.27,44734
2020/11/12,10:40:00,218.26,218.40,218.23,218.28,42070
2020/11/12,10:41:00,218.28,218.56,218.24,218.55,60614
2020/11/12,10:42:00,218.55,218.82,218.48,218.82,106314
2020/11/12,10:43:00,218.82,218.90,218.67,218.70,71682
2020/11/12,10:44:00,218.70,218.81,218.59,218.69,60085
2020/11/12,10:45:00,218.72,218.77,218.65,218.75,49252
2020/11/12,10:46:00,218.75,218.80,218.63,218.72,46307
2020/11/12,10:47:00,218.71,218.81,218.50,218.51,44904
2020/11/12,10:48:00,218.52,218.53,218.41,218.46,58098
2020/11/12,10:49:00,218.46,218.53,218.45,218.46,25028
2020/11/12,10:50:00,218.46,218.54,218.43,218.50,28443
2020/11/12,10:51:00,218.50,218.52,218.35,218.39,47566
2020/11/12,10:52:00,218.39,218.53,218.39,218.45,32225
2020/11/12,10:53:00,218.45,218.45,218.16,218.23,61184
2020/11/12,10:54:00,218.23,218.32,218.20,218.29,21560
2020/11/12,10:55:00,218.29,218.29,218.07,218.17,34612
2020/11/12,10:56:00,218.17,218.24,218.08,218.20,33096
2020/11/12,10:57:00,218.20,218.31,218.16,218.25,28015
2020/11/12,10:58:00,218.25,218.25,217.95,217.96,31852
2020/11/12,10:59:00,217.96,217.96,217.67,217.94,55842
2020/11/12,11:00:00,217.94,217.94,217.75,217.78,44990
2020/11/12,11:01:00,217.78,218.15,217.78,218.13,65782
2020/11/12,11:02:00,218.13,218.29,218.04,218.20,38149
2020/11/12,11:03:00,218.20,218.23,218.04,218.22,35617
2020/11/12,11:04:00,218.22,218.24,217.96,218.00,29297
2020/11/12,11:05:00,218.00,218.13,217.95,218.00,23971
2020/11/12,11:06:00,218.00,218.22,217.98,218.21,41389
2020/11/12,11:07:00,218.20,218.20,218.06,218.15,21965
2020/11/12,11:08:00,218.15,218.15,217.89,217.89,31904
2020/11/12,11:09:00,217.91,217.93,217.81,217.91,31834
2020/11/12,11:10:00,217.90,217.95,217.86,217.88,40917
2020/11/12,11:11:00,217.88,217.93,217.64,217.65,33543
2020/11/12,11:12:00,217.65,217.65,217.43,217.54,74618
2020/11/12,11:13:00,217.53,217.60,217.48,217.59,33831
2020/11/12,11:14:00,217.59,217.59,217.45,217.49,19963
2020/11/12,11:15:00,217.50,217.50,217.30,217.30,34392
2020/11/12,11:16:00,217.30,217.35,217.25,217.31,29602
2020/11/12,11:17:00,217.32,217.32,217.18,217.25,42452
2020/11/12,11:18:00,217.25,217.30,217.21,217.27,34851
2020/11/12,11:19:00,217.27,217.31,217.20,217.29,21953
2020/11/12,11:20:00,217.29,217.48,217.29,217.45,36792
2020/11/12,11:21:00,217.45,217.50,217.41,217.42,28971
2020/11/12,11:22:00,217.42,217.42,217.27,217.37,23021
2020/11/12,11:23:00,217.37,217.38,217.21,217.27,33478
2020/11/12,11:24:00,217.27,217.39,217.21,217.38,23056
2020/11/12,11:25:00,217.38,217.39,217.30,217.33,20242
2020/11/12,11:26:00,217.33,217.33,217.15,217.23,36681
2020/11/12,11:27:00,217.23,217.30,217.17,217.29,21059
2020/11/12,11:28:00,217.29,217.37,217.23,217.23,20163
2020/11/12,11:29:00,217.23,217.23,217.05,217.17,42032
2020/11/12,11:30:00,217.17,217.37,217.15,217.33,27108
2020/11/12,11:31:00,217.33,217.33,217.16,217.18,26303
2020/11/12,11:32:00,217.18,217.21,217.07,217.14,23677
2020/11/12,11:33:00,217.14,217.22,216.91,216.99,58334
2020/11/12,11:34:00,216.99,217.04,216.83,216.86,39668
2020/11/12,11:35:00,216.86,216.91,216.80,216.91,27050
2020/11/12,11:36:00,216.91,216.98,216.86,216.97,27200
2020/11/12,11:37:00,216.97,217.04,216.94,216.96,30464
2020/11/12,11:38:00,216.96,217.00,216.84,216.96,21564
2020/11/12,11:39:00,216.96,216.96,216.77,216.83,27732
2020/11/12,11:40:00,216.83,216.85,216.70,216.70,24477
2020/11/12,11:41:00,216.70,216.73,216.37,216.40,57420
2020/11/12,11:42:00,216.40,216.51,216.35,216.49,38781
2020/11/12,11:43:00,216.49,216.50,216.23,216.30,56201
2020/11/12,11:44:00,216.29,216.37,216.20,216.33,44078
2020/11/12,11:45:00,216.33,216.41,216.26,216.32,38758
2020/11/12,11:46:00,216.30,216.54,216.26,216.42,43178
2020/11/12,11:47:00,216.42,216.59,216.39,216.57,23878
2020/11/12,11:48:00,216.57,216.58,216.40,216.44,37938
2020/11/12,11:49:00,216.44,216.54,216.34,216.46,32177
2020/11/12,11:50:00,216.46,216.51,216.39,216.41,54053
2020/11/12,11:51:00,216.41,216.55,216.39,216.54,28326
2020/11/12,11:52:00,216.54,216.59,216.47,216.58,19599
2020/11/12,11:53:00,216.58,216.59,216.47,216.54,31548
2020/11/12,11:54:00,216.54,216.78,216.54,216.76,42256
2020/11/12,11:55:00,216.76,216.85,216.75,216.82,36282
2020/11/12,11:56:00,216.83,216.90,216.76,216.79,22739
2020/11/12,11:57:00,216.79,216.83,216.75,216.80,27219
2020/11/12,11:58:00,216.82,216.97,216.81,216.93,107623
2020/11/12,11:59:00,216.92,217.11,216.92,217.08,29486
2020/11/12,12:00:00,217.07,217.12,217.00,217.00,20722
2020/11/12,12:01:00,217.00,217.22,216.99,217.00,25916
2020/11/12,12:02:00,217.00,217.12,216.99,217.00,25030
2020/11/12,12:03:00,217.00,217.20,216.94,217.09,36283
2020/11/12,12:04:00,217.09,217.11,217.01,217.08,14996
2020/11/12,12:05:00,217.08,217.15,217.05,217.14,17252
2020/11/12,12:06:00,217.14,217.19,217.11,217.16,34281
2020/11/12,12:07:00,217.16,217.23,217.09,217.23,24020
2020/11/12,12:08:00,217.23,217.40,217.22,217.37,23724
2020/11/12,12:09:00,217.37,217.39,217.31,217.34,16041
2020/11/12,12:10:00,217.34,217.34,217.18,217.31,22955
2020/11/12,12:11:00,217.31,217.33,217.21,217.24,28951
2020/11/12,12:12:00,217.24,217.38,217.23,217.34,24374
2020/11/12,12:13:00,217.33,217.33,217.22,217.25,17080
2020/11/12,12:14:00,217.25,217.29,217.21,217.29,21779
2020/11/12,12:15:00,217.29,217.39,217.26,217.32,27635
2020/11/12,12:16:00,217.30,217.30,217.09,217.10,27614
2020/11/12,12:17:00,217.10,217.12,217.02,217.02,25700
2020/11/12,12:18:00,217.02,217.03,216.94,216.98,28702
2020/11/12,12:19:00,216.98,217.06,216.91,216.92,37982
2020/11/12,12:20:00,216.91,216.99,216.88,216.98,31362
2020/11/12,12:21:00,216.98,217.20,216.97,217.11,24999
2020/11/12,12:22:00,217.10,217.10,216.95,217.01,38423
2020/11/12,12:23:00,217.01,217.08,216.96,217.06,17051
2020/11/12,12:24:00,217.06,217.07,216.92,216.98,21049
2020/11/12,12:25:00,216.96,216.98,216.80,216.82,29199
2020/11/12,12:26:00,216.82,216.85,216.54,216.66,52817
2020/11/12,12:27:00,216.66,216.68,216.46,216.46,31404
2020/11/12,12:28:00,216.46,216.54,216.30,216.40,55279
2020/11/12,12:29:00,216.40,216.55,216.35,216.51,52698
2020/11/12,12:30:00,216.51,216.53,216.31,216.36,31063
2020/11/12,12:31:00,216.36,216.63,216.34,216.53,36950
2020/11/12,12:32:00,216.53,216.69,216.47,216.66,30877
2020/11/12,12:33:00,216.66,216.81,216.65,216.72,47082
2020/11/12,12:34:00,216.72,216.78,216.68,216.74,39135
2020/11/12,12:35:00,216.74,216.80,216.64,216.78,24643
2020/11/12,12:36:00,216.78,216.91,216.75,216.82,31515
2020/11/12,12:37:00,216.82,216.86,216.74,216.86,22013
2020/11/12,12:38:00,216.86,216.87,216.78,216.83,13670
2020/11/12,12:39:00,216.83,216.83,216.73,216.81,23835
2020/11/12,12:40:00,216.81,216.81,216.40,216.57,41992
2020/11/12,12:41:00,216.57,216.62,216.47,216.62,30450
2020/11/12,12:42:00,216.62,216.68,216.24,216.29,57318
2020/11/12,12:43:00,216.29,216.35,216.14,216.20,38833
2020/11/12,12:44:00,216.20,216.22,216.09,216.13,60772
2020/11/12,12:45:00,216.13,216.29,216.13,216.26,26213
2020/11/12,12:46:00,216.26,216.28,216.13,216.14,17133
2020/11/12,12:47:00,216.14,216.14,215.62,215.66,125642
2020/11/12,12:48:00,215.68,215.73,215.58,215.67,42853
2020/11/12,12:49:00,215.67,215.76,215.54,215.56,54901
2020/11/12,12:50:00,215.56,215.64,215.50,215.53,49638
2020/11/12,12:51:00,215.53,215.74,215.36,215.43,62651
2020/11/12,12:52:00,215.41,215.50,215.27,215.34,53233
2020/11/12,12:53:00,215.34,215.65,215.28,215.61,69221
2020/11/12,12:54:00,215.61,215.64,215.51,215.58,43783
2020/11/12,12:55:00,215.58,215.71,215.50,215.60,52498
2020/11/12,12:56:00,215.60,215.69,215.53,215.57,21919
2020/11/12,12:57:00,215.57,215.61,215.52,215.61,26175
2020/11/12,12:58:00,215.61,215.72,215.58,215.69,21702
2020/11/12,12:59:00,215.69,215.72,215.62,215.69,19683
2020/11/12,13:00:00,215.69,215.74,215.64,215.72,21079
2020/11/12,13:01:00,215.72,215.72,215.54,215.61,28239
2020/11/12,13:02:00,215.61,215.65,215.33,215.39,37638
2020/11/12,13:03:00,215.39,215.55,215.38,215.46,32256
2020/11/12,13:04:00,215.46,215.76,215.46,215.70,35727
2020/11/12,13:05:00,215.70,215.79,215.62,215.62,18753
2020/11/12,13:06:00,215.62,215.66,215.56,215.61,14678
2020/11/12,13:07:00,215.61,215.63,215.50,215.54,17119
2020/11/12,13:08:00,215.54,215.69,215.43,215.52,38028
2020/11/12,13:09:00,215.52,215.58,215.34,215.39,64086
2020/11/12,13:10:00,215.39,215.59,215.33,215.56,22602
2020/11/12,13:11:00,215.56,215.60,215.38,215.44,23521
2020/11/12,13:12:00,215.44,215.51,215.26,215.29,40004
2020/11/12,13:13:00,215.29,215.38,215.22,215.34,42314
2020/11/12,13:14:00,215.36,215.37,215.13,215.29,47097
2020/11/12,13:15:00,215.29,215.78,215.27,215.73,47694
2020/11/12,13:16:00,215.72,215.87,215.55,215.55,54169
2020/11/12,13:17:00,215.55,215.70,215.52,215.63,59903
2020/11/12,13:18:00,215.63,215.63,215.43,215.45,31672
2020/11/12,13:19:00,215.44,215.54,215.34,215.38,44785
2020/11/12,13:20:00,215.39,215.63,215.39,215.51,46042
2020/11/12,13:21:00,215.51,215.73,215.40,215.68,56559
2020/11/12,13:22:00,215.68,215.77,215.63,215.64,36560
2020/11/12,13:23:00,215.64,215.68,215.50,215.58,28886
2020/11/12,13:24:00,215.58,215.73,215.38,215.61,55321
2020/11/12,13:25:00,215.61,215.62,215.29,215.33,42106
2020/11/12,13:26:00,215.33,215.47,215.20,215.38,73363
2020/11/12,13:27:00,215.38,215.72,215.38,215.54,35292
2020/11/12,13:28:00,215.50,215.50,215.23,215.31,38170
2020/11/12,13:29:00,215.33,215.63,215.30,215.41,40416
2020/11/12,13:30:00,215.41,215.54,215.32,215.41,31341
2020/11/12,13:31:00,215.41,215.41,215.13,215.31,49835
2020/11/12,13:32:00,215.31,215.71,215.28,215.57,65488
2020/11/12,13:33:00,215.57,215.75,215.47,215.73,38441
2020/11/12,13:34:00,215.74,215.81,215.64,215.68,34399
2020/11/12,13:35:00,215.68,215.71,215.58,215.71,20973
2020/11/12,13:36:00,215.71,215.80,215.64,215.69,29119
2020/11/12,13:37:00,215.69,215.88,215.68,215.88,30875
2020/11/12,13:38:00,215.88,215.98,215.83,215.90,44979
2020/11/12,13:39:00,215.90,216.05,215.88,216.02,28726
2020/11/12,13:40:00,216.02,216.02,215.84,215.89,23783
2020/11/12,13:41:00,215.89,215.89,215.76,215.83,24635
2020/11/12,13:42:00,215.83,215.93,215.75,215.91,24603
2020/11/12,13:43:00,215.91,215.95,215.84,215.84,14126
2020/11/12,13:44:00,215.84,215.93,215.75,215.78,37983
2020/11/12,13:45:00,215.78,215.83,215.62,215.70,24437
2020/11/12,13:46:00,215.70,215.83,215.67,215.70,18642
2020/11/12,13:47:00,215.70,215.70,215.46,215.46,28235
2020/11/12,13:48:00,215.46,215.64,215.44,215.64,17466
2020/11/12,13:49:00,215.64,215.64,215.45,215.46,20302
2020/11/12,13:50:00,215.46,215.51,215.35,215.46,19311
2020/11/12,13:51:00,215.46,215.56,215.37,215.55,84038
2020/11/12,13:52:00,215.55,215.83,215.55,215.81,38398
2020/11/12,13:53:00,215.81,216.23,215.80,216.12,70650
2020/11/12,13:54:00,216.12,216.30,216.12,216.28,59236
2020/11/12,13:55:00,216.28,216.45,216.26,216.42,57968
2020/11/12,13:56:00,216.42,216.53,216.35,216.50,42161
2020/11/12,13:57:00,216.50,216.52,216.40,216.43,26500
2020/11/12,13:58:00,216.42,216.50,216.33,216.42,29381
2020/11/12,13:59:00,216.42,216.50,216.42,216.49,20625
2020/11/12,14:00:00,216.49,216.61,216.47,216.59,34515
2020/11/12,14:01:00,216.59,216.59,216.41,216.47,36902
2020/11/12,14:02:00,216.46,216.59,216.40,216.58,23611
2020/11/12,14:03:00,216.60,216.83,216.60,216.83,40130
2020/11/12,14:04:00,216.83,216.90,216.71,216.76,19419
2020/11/12,14:05:00,216.76,216.79,216.62,216.66,28415
2020/11/12,14:06:00,216.66,216.74,216.55,216.55,25435
2020/11/12,14:07:00,216.55,216.59,216.28,216.32,40644
2020/11/12,14:08:00,216.32,216.46,216.30,216.37,35897
2020/11/12,14:09:00,216.37,216.39,216.16,216.17,37777
2020/11/12,14:10:00,216.17,216.25,216.10,216.14,41283
2020/11/12,14:11:00,216.14,216.20,216.11,216.13,20638
2020/11/12,14:12:00,216.11,216.12,215.87,215.93,34372
2020/11/12,14:13:00,215.93,215.93,215.84,215.92,19558
2020/11/12,14:14:00,215.94,215.96,215.79,215.84,29592
2020/11/12,14:15:00,215.86,215.86,215.64,215.71,30796
2020/11/12,14:16:00,215.71,215.78,215.59,215.78,34504
2020/11/12,14:17:00,215.74,215.74,215.58,215.62,31993
2020/11/12,14:18:00,215.62,215.63,215.53,215.55,35224
2020/11/12,14:19:00,215.55,215.71,215.44,215.67,45443
2020/11/12,14:20:00,215.65,215.69,215.59,215.64,23295
2020/11/12,14:21:00,215.64,215.74,215.52,215.60,32451
2020/11/12,14:22:00,215.62,215.78,215.43,215.75,61525
2020/11/12,14:23:00,215.72,215.89,215.69,215.87,32824
2020/11/12,14:24:00,215.87,215.92,215.81,215.87,21312
2020/11/12,14:25:00,215.87,215.87,215.64,215.75,31220
2020/11/12,14:26:00,215.75,215.98,215.70,215.91,21039
2020/11/12,14:27:00,215.91,216.03,215.91,216.02,25899
2020/11/12,14:28:00,216.02,216.02,215.84,215.94,25510
2020/11/12,14:29:00,215.93,215.98,215.86,215.90,19242
2020/11/12,14:30:00,215.90,216.01,215.86,215.91,24142
2020/11/12,14:31:00,215.91,215.91,215.66,215.69,43851
2020/11/12,14:32:00,215.69,216.05,215.58,215.94,55020
2020/11/12,14:33:00,215.94,216.34,215.94,216.10,63259
2020/11/12,14:34:00,216.10,216.19,215.83,215.92,16431
2020/11/12,14:35:00,215.92,216.04,215.82,216.01,25389
2020/11/12,14:36:00,216.01,216.05,215.87,216.04,15921
2020/11/12,14:37:00,216.04,216.10,215.99,216.06,13912
2020/11/12,14:38:00,216.08,216.08,215.85,215.94,19774
2020/11/12,14:39:00,215.94,215.98,215.85,215.98,18153
2020/11/12,14:40:00,215.98,215.98,215.84,215.97,32836
2020/11/12,14:41:00,215.97,215.98,215.70,215.72,29592
2020/11/12,14:42:00,215.71,215.73,215.52,215.59,47093
2020/11/12,14:43:00,215.59,215.61,215.41,215.47,52879
2020/11/12,14:44:00,215.47,215.61,215.44,215.46,24774
2020/11/12,14:45:00,215.49,215.55,215.45,215.50,22293
2020/11/12,14:46:00,215.50,215.65,215.37,215.44,36611
2020/11/12,14:47:00,215.44,215.55,215.39,215.45,23355
2020/11/12,14:48:00,215.45,215.53,215.44,215.44,27278
2020/11/12,14:49:00,215.44,215.57,215.41,215.57,17226
2020/11/12,14:50:00,215.57,215.60,215.50,215.59,16973
2020/11/12,14:51:00,215.59,215.85,215.47,215.72,43089
2020/11/12,14:52:00,215.72,215.82,215.64,215.72,31921
2020/11/12,14:53:00,215.74,215.74,215.59,215.65,31154
2020/11/12,14:54:00,215.65,215.67,215.28,215.37,58620
2020/11/12,14:55:00,215.37,215.60,215.37,215.53,32732
2020/11/12,14:56:00,215.53,215.78,215.45,215.64,31720
2020/11/12,14:57:00,215.64,215.68,215.59,215.65,17662
2020/11/12,14:58:00,215.65,215.76,215.46,215.46,42194
2020/11/12,14:59:00,215.45,215.64,215.44,215.58,28963
2020/11/12,15:00:00,215.58,215.67,215.50,215.50,19186
2020/11/12,15:01:00,215.50,215.65,215.38,215.56,39569
2020/11/12,15:02:00,215.54,215.58,215.14,215.15,62352
2020/11/12,15:03:00,215.15,215.20,214.96,215.11,105641
2020/11/12,15:04:00,215.11,215.22,215.05,215.11,30473
2020/11/12,15:05:00,215.11,215.13,214.89,214.93,40356
2020/11/12,15:06:00,214.93,215.02,214.72,215.02,72746
2020/11/12,15:07:00,215.02,215.02,214.85,214.93,32970
2020/11/12,15:08:00,214.93,215.17,214.88,215.04,44523
2020/11/12,15:09:00,215.04,215.06,214.81,214.99,40878
2020/11/12,15:10:00,214.99,215.12,214.93,215.09,34647
2020/11/12,15:11:00,215.09,215.34,215.09,215.26,54480
2020/11/12,15:12:00,215.26,215.31,215.06,215.07,49152
2020/11/12,15:13:00,215.07,215.22,214.96,215.21,30577
2020/11/12,15:14:00,215.21,215.38,215.13,215.31,37533
2020/11/12,15:15:00,215.31,215.45,215.28,215.33,40125
2020/11/12,15:16:00,215.33,215.37,215.26,215.34,36402
2020/11/12,15:17:00,215.34,215.62,215.34,215.60,61838
2020/11/12,15:18:00,215.60,215.81,215.50,215.77,81358
2020/11/12,15:19:00,215.77,215.86,215.64,215.66,62377
2020/11/12,15:20:00,215.66,215.66,215.44,215.53,51821
2020/11/12,15:21:00,215.53,215.57,215.37,215.48,42277
2020/11/12,15:22:00,215.48,215.53,215.27,215.28,41593
2020/11/12,15:23:00,215.28,215.35,215.12,215.30,35799
2020/11/12,15:24:00,215.30,215.36,215.26,215.35,34011
2020/11/12,15:25:00,215.35,215.40,215.27,215.33,32556
2020/11/12,15:26:00,215.31,215.40,215.14,215.17,46285
2020/11/12,15:27:00,215.17,215.22,215.00,215.07,58423
2020/11/12,15:28:00,215.07,215.24,215.04,215.23,38563
2020/11/12,15:29:00,215.23,215.35,215.18,215.21,51891
2020/11/12,15:30:00,215.21,215.29,215.09,215.17,29956
2020/11/12,15:31:00,215.17,215.20,214.95,214.97,90413
2020/11/12,15:32:00,214.97,215.12,214.92,215.01,72491
2020/11/12,15:33:00,215.01,215.28,215.01,215.27,45693
2020/11/12,15:34:00,215.27,215.43,215.23,215.26,45163
2020/11/12,15:35:00,215.26,215.40,215.22,215.31,43612
2020/11/12,15:36:00,215.29,215.32,214.96,214.97,48523
2020/11/12,15:37:00,214.97,215.27,214.93,215.23,31976
2020/11/12,15:38:00,215.24,215.25,215.07,215.09,34478
2020/11/12,15:39:00,215.11,215.17,214.98,215.16,53671
2020/11/12,15:40:00,215.16,215.55,215.16,215.50,66922
2020/11/12,15:41:00,215.50,215.58,215.37,215.45,53062
2020/11/12,15:42:00,215.45,215.64,215.36,215.55,61281
2020/11/12,15:43:00,215.55,215.63,215.43,215.52,56027
2020/11/12,15:44:00,215.52,215.57,215.33,215.33,42489
2020/11/12,15:45:00,215.33,215.38,215.17,215.19,55353
2020/11/12,15:46:00,215.19,215.31,214.97,215.12,59686
2020/11/12,15:47:00,215.11,215.21,214.73,214.77,90493
2020/11/12,15:48:00,214.77,214.85,214.62,214.66,93338
2020/11/12,15:49:00,214.66,214.83,214.46,214.62,102934
2020/11/12,15:50:00,214.62,215.04,214.59,215.00,82704
2020/11/12,15:51:00,215.00,215.21,214.78,215.04,102295
2020/11/12,15:52:00,215.04,215.24,214.91,214.94,93189
2020/11/12,15:53:00,214.94,215.20,214.91,215.13,107768
2020/11/12,15:54:00,215.12,215.25,215.03,215.13,73526
2020/11/12,15:55:00,215.12,215.32,214.85,215.11,120496
2020/11/12,15:56:00,215.12,215.24,215.02,215.06,92194
2020/11/12,15:57:00,215.07,215.11,214.95,215.05,94966
2020/11/12,15:58:00,214.95,215.24,214.95,215.18,110481
2020/11/12,15:59:00,215.13,215.34,215.10,215.30,88171
2020/11/12,16:00:00,215.26,215.60,215.07,215.44,398084
2020/11/13,09:31:00,216.36,216.83,216.36,216.67,182478
2020/11/13,09:32:00,216.67,216.78,216.33,216.37,105689
2020/11/13,09:33:00,216.39,216.40,216.05,216.27,78401
2020/11/13,09:34:00,216.27,216.39,215.87,215.90,81800
2020/11/13,09:35:00,215.90,216.04,215.83,215.98,59325
2020/11/13,09:36:00,215.99,215.99,215.65,215.85,70915
2020/11/13,09:37:00,215.84,216.14,215.80,215.96,57331
2020/11/13,09:38:00,215.99,216.66,215.99,216.60,85096
2020/11/13,09:39:00,216.60,216.78,216.57,216.65,67166
2020/11/13,09:40:00,216.65,216.68,216.38,216.53,55608
2020/11/13,09:41:00,216.52,216.52,216.19,216.45,46053
2020/11/13,09:42:00,216.46,216.83,216.46,216.73,73341
2020/11/13,09:43:00,216.73,216.76,216.52,216.62,33490
2020/11/13,09:44:00,216.62,216.63,216.39,216.41,41643
2020/11/13,09:45:00,216.41,216.53,216.19,216.24,41354
2020/11/13,09:46:00,216.24,216.34,216.08,216.24,38551
2020/11/13,09:47:00,216.24,216.30,216.18,216.19,21830
2020/11/13,09:48:00,216.22,216.39,216.19,216.35,46021
2020/11/13,09:49:00,216.35,216.44,215.80,215.80,115734
2020/11/13,09:50:00,215.80,215.80,215.58,215.69,57058
2020/11/13,09:51:00,215.69,215.69,215.21,215.34,72417
2020/11/13,09:52:00,215.34,215.48,215.27,215.48,60996
2020/11/13,09:53:00,215.49,215.71,215.35,215.69,44886
2020/11/13,09:54:00,215.69,215.77,215.58,215.68,38155
2020/11/13,09:55:00,215.65,215.70,215.46,215.70,24099
2020/11/13,09:56:00,215.70,215.94,215.69,215.89,42782
2020/11/13,09:57:00,215.89,216.00,215.87,215.89,40877
2020/11/13,09:58:00,215.89,215.96,215.77,215.95,26820
2020/11/13,09:59:00,215.95,215.96,215.54,215.60,44285
2020/11/13,10:00:00,215.62,215.62,215.30,215.35,45719
2020/11/13,10:01:00,215.35,215.46,214.97,215.06,85642
2020/11/13,10:02:00,215.06,215.15,214.94,215.07,63356
2020/11/13,10:03:00,215.07,215.23,214.97,215.08,50780
2020/11/13,10:04:00,215.08,215.17,214.96,215.01,34666
2020/11/13,10:05:00,215.01,215.06,214.90,214.97,38935
2020/11/13,10:06:00,214.97,215.02,214.76,214.79,38653
2020/11/13,10:07:00,214.78,215.08,214.74,215.02,46868
2020/11/13,10:08:00,215.02,215.24,215.02,215.21,36476
2020/11/13,10:09:00,215.21,215.26,214.90,215.03,35448
2020/11/13,10:10:00,215.03,215.03,214.80,214.83,33864
2020/11/13,10:11:00,214.83,214.83,214.60,214.63,43178
2020/11/13,10:12:00,214.63,214.66,214.42,214.50,64991
2020/11/13,10:13:00,214.50,214.72,214.44,214.67,42078
2020/11/13,10:14:00,214.67,214.90,214.67,214.81,34445
2020/11/13,10:15:00,214.81,215.00,214.79,214.81,35935
2020/11/13,10:16:00,214.81,214.97,214.79,214.87,28967
2020/11/13,10:17:00,214.87,214.95,214.73,214.92,30588
2020/11/13,10:18:00,214.92,214.92,214.51,214.58,51974
2020/11/13,10:19:00,214.52,214.62,214.41,214.61,63715
2020/11/13,10:20:00,214.61,214.66,214.54,214.60,45760
2020/11/13,10:21:00,214.60,214.76,214.54,214.71,51454
2020/11/13,10:22:00,214.71,214.81,214.68,214.70,48540
2020/11/13,10:23:00,214.70,214.75,214.64,214.71,31663
2020/11/13,10:24:00,214.71,214.89,214.69,214.75,44759
2020/11/13,10:25:00,214.75,214.93,214.70,214.91,43245
2020/11/13,10:26:00,214.91,215.12,214.85,215.05,64243
2020/11/13,10:27:00,215.05,215.20,214.93,215.18,43212
2020/11/13,10:28:00,215.18,215.25,215.02,215.23,41183
2020/11/13,10:29:00,215.23,215.34,215.21,215.29,43591
2020/11/13,10:30:00,215.29,215.38,215.20,215.22,47087
2020/11/13,10:31:00,215.20,215.21,215.05,215.08,45889
2020/11/13,10:32:00,215.08,215.12,215.01,215.02,27889
2020/11/13,10:33:00,215.02,215.02,214.82,214.82,61833
2020/11/13,10:34:00,214.82,215.02,214.82,214.98,43183
2020/11/13,10:35:00,214.98,215.00,214.81,214.83,37456
2020/11/13,10:36:00,214.82,214.82,214.63,214.63,42182
2020/11/13,10:37:00,214.64,214.79,214.49,214.79,44826
2020/11/13,10:38:00,214.79,214.82,214.66,214.70,30844
2020/11/13,10:39:00,214.70,214.70,214.46,214.57,46365
2020/11/13,10:40:00,214.57,214.60,214.35,214.46,42805
2020/11/13,10:41:00,214.46,214.60,214.33,214.50,46402
2020/11/13,10:42:00,214.50,214.63,214.42,214.62,44116
2020/11/13,10:43:00,214.62,214.63,214.36,214.41,40893
2020/11/13,10:44:00,214.41,214.60,214.38,214.46,24426
2020/11/13,10:45:00,214.46,214.55,214.43,214.55,24141
2020/11/13,10:46:00,214.55,214.66,214.49,214.50,41029
2020/11/13,10:47:00,214.50,214.50,214.28,214.42,35334
2020/11/13,10:48:00,214.40,214.55,214.35,214.46,25316
2020/11/13,10:49:00,214.47,214.81,214.47,214.77,67591
2020/11/13,10:50:00,214.77,214.95,214.68,214.95,29008
2020/11/13,10:51:00,214.95,215.08,214.90,214.91,43799
2020/11/13,10:52:00,214.91,214.91,214.70,214.78,28140
2020/11/13,10:53:00,214.78,214.83,214.60,214.66,30222
2020/11/13,10:54:00,214.66,214.76,214.60,214.73,28396
2020/11/13,10:55:00,214.73,214.82,214.63,214.72,18434
2020/11/13,10:56:00,214.72,214.77,214.53,214.55,25680
2020/11/13,10:57:00,214.54,214.57,214.36,214.36,35748
2020/11/13,10:58:00,214.36,214.43,214.18,214.43,72947
2020/11/13,10:59:00,214.43,214.59,214.43,214.52,31124
2020/11/13,11:00:00,214.52,214.83,214.52,214.80,34888
2020/11/13,11:01:00,214.80,215.08,214.80,215.08,39355
2020/11/13,11:02:00,215.08,215.17,215.06,215.12,35837
2020/11/13,11:03:00,215.13,215.16,214.94,214.94,45453
2020/11/13,11:04:00,214.94,215.13,214.87,215.05,30888
2020/11/13,11:05:00,215.05,215.21,215.00,215.20,35528
2020/11/13,11:06:00,215.20,215.27,215.02,215.13,33696
2020/11/13,11:07:00,215.13,215.40,215.13,215.37,41012
2020/11/13,11:08:00,215.37,215.46,215.29,215.38,46117
2020/11/13,11:09:00,215.38,215.47,215.31,215.34,31481
2020/11/13,11:10:00,215.34,215.38,215.23,215.25,25360
2020/11/13,11:11:00,215.25,215.35,215.10,215.15,47014
2020/11/13,11:12:00,215.15,215.30,215.12,215.25,28290
2020/11/13,11:13:00,215.25,215.27,215.01,215.05,27566
2020/11/13,11:14:00,215.05,215.13,214.86,214.86,34279
2020/11/13,11:15:00,214.86,214.94,214.81,214.81,40460
2020/11/13,11:16:00,214.80,215.13,214.80,215.01,45772
2020/11/13,11:17:00,215.00,215.20,214.98,215.20,30539
2020/11/13,11:18:00,215.20,215.44,215.20,215.39,44612
2020/11/13,11:19:00,215.39,215.47,215.20,215.34,32412
2020/11/13,11:20:00,215.34,215.34,215.23,215.32,24180
2020/11/13,11:21:00,215.32,215.39,215.22,215.26,35983
2020/11/13,11:22:00,215.26,215.31,215.16,215.27,32356
2020/11/13,11:23:00,215.27,215.36,215.11,215.22,25902
2020/11/13,11:24:00,215.22,215.29,215.13,215.25,27177
2020/11/13,11:25:00,215.25,215.25,215.15,215.19,29717
2020/11/13,11:26:00,215.19,215.33,214.87,215.19,116384
2020/11/13,11:27:00,215.19,215.37,215.19,215.28,21559
2020/11/13,11:28:00,215.28,215.32,215.23,215.23,17984
2020/11/13,11:29:00,215.23,215.24,214.92,214.96,31995
2020/11/13,11:30:00,214.96,215.07,214.94,215.01,16854
2020/11/13,11:31:00,215.01,215.08,214.95,215.03,22116
2020/11/13,11:32:00,215.01,215.02,214.65,214.67,46930
2020/11/13,11:33:00,214.67,214.67,214.51,214.63,21142
2020/11/13,11:34:00,214.65,214.74,214.60,214.72,16855
2020/11/13,11:35:00,214.72,214.73,214.54,214.56,29097
2020/11/13,11:36:00,214.56,214.66,214.46,214.62,25907
2020/11/13,11:37:00,214.63,214.78,214.58,214.75,18561
2020/11/13,11:38:00,214.75,214.88,214.73,214.81,28675
2020/11/13,11:39:00,214.81,214.90,214.81,214.87,22843
2020/11/13,11:40:00,214.93,214.97,214.80,214.83,20642
2020/11/13,11:41:00,214.83,215.12,214.83,215.09,34999
2020/11/13,11:42:00,215.09,215.20,215.03,215.16,27344
2020/11/13,11:43:00,215.14,215.28,215.12,215.25,22854
2020/11/13,11:44:00,215.26,215.27,215.17,215.21,23744
2020/11/13,11:45:00,215.21,215.21,215.08,215.08,26512
2020/11/13,11:46:00,215.08,215.17,215.05,215.06,33839
2020/11/13,11:47:00,215.06,215.20,215.06,215.15,18983
2020/11/13,11:48:00,215.17,215.21,215.12,215.18,20322
2020/11/13,11:49:00,215.18,215.22,215.10,215.17,24246
2020/11/13,11:50:00,215.17,215.24,215.16,215.24,22755
2020/11/13,11:51:00,215.22,215.23,215.09,215.19,33877
2020/11/13,11:52:00,215.19,215.22,215.18,215.19,15152
2020/11/13,11:53:00,215.19,215.19,215.04,215.11,30154
2020/11/13,11:54:00,215.11,215.16,215.06,215.14,12551
2020/11/13,11:55:00,215.14,215.17,215.12,215.15,8463
2020/11/13,11:56:00,215.15,215.40,215.15,215.38,46644
2020/11/13,11:57:00,215.37,215.41,215.32,215.39,17556
2020/11/13,11:58:00,215.39,215.39,215.11,215.14,19310
2020/11/13,11:59:00,215.16,215.20,215.15,215.20,18535
2020/11/13,12:00:00,215.20,215.34,215.17,215.23,25340
2020/11/13,12:01:00,215.23,215.41,215.23,215.40,35505
2020/11/13,12:02:00,215.40,215.45,215.36,215.38,22510
2020/11/13,12:03:00,215.38,215.40,215.27,215.30,24032
2020/11/13,12:04:00,215.30,215.39,215.29,215.37,11211
2020/11/13,12:05:00,215.37,215.37,215.25,215.33,14021
2020/11/13,12:06:00,215.33,215.39,215.28,215.39,25861
2020/11/13,12:07:00,215.38,215.40,215.26,215.30,16680
2020/11/13,12:08:00,215.30,215.33,215.15,215.15,17021
2020/11/13,12:09:00,215.15,215.28,215.12,215.22,19586
2020/11/13,12:10:00,215.22,215.24,215.16,215.24,18328
2020/11/13,12:11:00,215.24,215.36,215.21,215.31,23245
2020/11/13,12:12:00,215.31,215.41,215.29,215.31,29827
2020/11/13,12:13:00,215.32,215.50,215.32,215.47,25632
2020/11/13,12:14:00,215.47,215.57,215.47,215.51,40817
2020/11/13,12:15:00,215.51,215.51,215.43,215.47,22890
2020/11/13,12:16:00,215.47,215.48,215.18,215.19,39264
2020/11/13,12:17:00,215.19,215.19,215.08,215.10,44839
2020/11/13,12:18:00,215.11,215.31,215.10,215.29,18221
2020/11/13,12:19:00,215.29,215.43,215.29,215.41,19252
2020/11/13,12:20:00,215.44,215.49,215.38,215.40,32336
2020/11/13,12:21:00,215.40,215.45,215.26,215.39,34133
2020/11/13,12:22:00,215.39,215.39,215.22,215.26,12233
2020/11/13,12:23:00,215.26,215.37,215.25,215.34,17695
2020/11/13,12:24:00,215.34,215.41,215.33,215.36,20704
2020/11/13,12:25:00,215.36,215.38,215.25,215.33,47147
2020/11/13,12:26:00,215.33,215.42,215.31,215.41,25410
2020/11/13,12:27:00,215.41,215.50,215.40,215.50,42563
2020/11/13,12:28:00,215.50,215.58,215.49,215.58,27032
2020/11/13,12:29:00,215.58,215.60,215.52,215.53,16949
2020/11/13,12:30:00,215.53,215.58,215.42,215.57,42153
2020/11/13,12:31:00,215.57,215.59,215.50,215.53,29474
2020/11/13,12:32:00,215.52,215.63,215.48,215.60,43446
2020/11/13,12:33:00,215.61,215.70,215.58,215.62,41158
2020/11/13,12:34:00,215.62,215.67,215.56,215.62,37430
2020/11/13,12:35:00,215.62,215.68,215.57,215.64,24583
2020/11/13,12:36:00,215.64,215.67,215.58,215.64,22489
2020/11/13,12:37:00,215.63,215.67,215.52,215.56,24785
2020/11/13,12:38:00,215.56,215.79,215.56,215.78,34778
2020/11/13,12:39:00,215.78,215.86,215.75,215.85,27843
2020/11/13,12:40:00,215.84,215.91,215.83,215.91,43826
2020/11/13,12:41:00,215.91,215.93,215.82,215.88,50435
2020/11/13,12:42:00,215.88,215.97,215.86,215.94,22176
2020/11/13,12:43:00,215.94,216.00,215.92,215.95,24110
2020/11/13,12:44:00,215.95,216.06,215.93,216.05,39407
2020/11/13,12:45:00,216.05,216.13,215.97,215.97,33489
2020/11/13,12:46:00,215.97,216.00,215.91,215.95,24202
2020/11/13,12:47:00,215.94,216.00,215.94,216.00,11679
2020/11/13,12:48:00,216.00,216.00,215.82,215.82,38721
2020/11/13,12:49:00,215.82,215.98,215.81,215.94,25658
2020/11/13,12:50:00,215.94,216.07,215.94,216.00,34437
2020/11/13,12:51:00,216.00,216.01,215.93,215.94,21497
2020/11/13,12:52:00,215.94,215.98,215.80,215.81,25038
2020/11/13,12:53:00,215.82,215.89,215.78,215.88,24182
2020/11/13,12:54:00,215.88,215.99,215.88,215.96,19037
2020/11/13,12:55:00,215.96,215.96,215.83,215.85,18867
2020/11/13,12:56:00,215.85,215.92,215.82,215.92,15951
2020/11/13,12:57:00,215.92,215.92,215.84,215.86,20466
2020/11/13,12:58:00,215.87,215.89,215.80,215.89,18840
2020/11/13,12:59:00,215.89,216.00,215.89,215.94,36616
2020/11/13,13:00:00,215.94,216.03,215.93,216.02,53604
2020/11/13,13:01:00,216.02,216.09,215.93,216.03,43841
2020/11/13,13:02:00,216.02,216.09,216.02,216.08,13247
2020/11/13,13:03:00,216.08,216.12,216.05,216.08,37644
2020/11/13,13:04:00,216.08,216.10,216.04,216.08,22216
2020/11/13,13:05:00,216.06,216.13,216.05,216.13,54555
2020/11/13,13:06:00,216.13,216.17,216.09,216.17,42279
2020/11/13,13:07:00,216.17,216.21,216.12,216.15,30687
2020/11/13,13:08:00,216.15,216.27,216.15,216.27,24198
2020/11/13,13:09:00,216.27,216.28,216.18,216.19,22084
2020/11/13,13:10:00,216.19,216.22,216.14,216.21,23089
2020/11/13,13:11:00,216.21,216.27,216.11,216.13,20311
2020/11/13,13:12:00,216.13,216.18,215.92,216.16,54005
2020/11/13,13:13:00,216.16,216.30,216.16,216.27,34233
2020/11/13,13:14:00,216.27,216.29,216.21,216.22,32260
2020/11/13,13:15:00,216.22,216.27,216.17,216.20,18693
2020/11/13,13:16:00,216.20,216.27,216.17,216.24,28940
2020/11/13,13:17:00,216.24,216.25,216.21,216.23,23690
2020/11/13,13:18:00,216.23,216.25,216.14,216.21,23742
2020/11/13,13:19:00,216.21,216.35,216.21,216.33,52377
2020/11/13,13:20:00,216.33,216.35,216.27,216.33,31939
2020/11/13,13:21:00,216.33,216.42,215.96,216.02,95227
2020/11/13,13:22:00,216.02,216.21,216.02,216.12,37333
2020/11/13,13:23:00,216.10,216.25,216.07,216.23,31275
2020/11/13,13:24:00,216.23,216.24,216.15,216.24,30470
2020/11/13,13:25:00,216.24,216.26,216.19,216.20,33107
2020/11/13,13:26:00,216.20,216.30,216.13,216.30,21346
2020/11/13,13:27:00,216.30,216.48,216.30,216.44,31363
2020/11/13,13:28:00,216.44,216.47,216.32,216.33,41130
2020/11/13,13:29:00,216.33,216.37,216.14,216.26,39678
2020/11/13,13:30:00,216.27,216.40,216.26,216.28,23216
2020/11/13,13:31:00,216.28,216.35,216.22,216.27,22740
2020/11/13,13:32:00,216.27,216.28,216.06,216.10,34215
2020/11/13,13:33:00,216.13,216.21,216.13,216.16,26775
2020/11/13,13:34:00,216.16,216.16,216.04,216.04,33699
2020/11/13,13:35:00,216.04,216.14,216.03,216.10,27406
2020/11/13,13:36:00,216.10,216.14,215.95,215.99,36682
2020/11/13,13:37:00,215.99,216.03,215.90,215.91,24604
2020/11/13,13:38:00,215.91,216.00,215.85,215.92,41531
2020/11/13,13:39:00,215.92,215.94,215.81,215.90,38287
2020/11/13,13:40:00,215.89,215.97,215.85,215.86,28789
2020/11/13,13:41:00,215.86,215.88,215.68,215.85,45374
2020/11/13,13:42:00,215.85,215.87,215.75,215.86,26322
2020/11/13,13:43:00,215.86,215.94,215.83,215.91,64985
2020/11/13,13:44:00,215.91,215.94,215.83,215.89,60137
2020/11/13,13:45:00,215.89,215.95,215.87,215.90,18905
2020/11/13,13:46:00,215.91,216.03,215.82,216.03,32417
2020/11/13,13:47:00,216.03,216.07,215.94,215.96,33656
2020/11/13,13:48:00,215.96,216.09,215.96,216.01,11922
2020/11/13,13:49:00,216.01,216.03,215.86,216.03,27951
2020/11/13,13:50:00,216.03,216.04,215.87,216.01,59549
2020/11/13,13:51:00,216.00,216.13,215.99,216.06,23647
2020/11/13,13:52:00,216.06,216.08,215.98,215.98,12645
2020/11/13,13:53:00,215.98,216.04,215.98,215.99,12387
2020/11/13,13:54:00,215.99,216.08,215.95,216.06,18110
2020/11/13,13:55:00,216.06,216.09,215.98,216.09,19496
2020/11/13,13:56:00,216.09,216.20,216.06,216.19,32577
2020/11/13,13:57:00,216.19,216.25,216.17,216.18,25875
2020/11/13,13:58:00,216.16,216.19,216.13,216.19,14776
2020/11/13,13:59:00,216.19,216.22,216.11,216.15,21001
2020/11/13,14:00:00,216.15,216.15,216.04,216.04,18275
2020/11/13,14:01:00,216.04,216.15,215.96,216.15,21846
2020/11/13,14:02:00,216.14,216.30,216.13,216.30,54233
2020/11/13,14:03:00,216.30,216.40,216.26,216.32,52231
2020/11/13,14:04:00,216.31,216.38,216.27,216.36,37336
2020/11/13,14:05:00,216.36,216.42,216.28,216.30,25990
2020/11/13,14:06:00,216.30,216.39,216.27,216.34,37905
2020/11/13,14:07:00,216.34,216.44,216.31,216.42,22150
2020/11/13,14:08:00,216.43,216.43,216.27,216.32,25324
2020/11/13,14:09:00,216.32,216.34,216.14,216.21,25379
2020/11/13,14:10:00,216.23,216.23,216.08,216.23,18305
2020/11/13,14:11:00,216.23,216.23,216.04,216.06,20651
2020/11/13,14:12:00,216.02,216.05,215.75,215.87,42867
2020/11/13,14:13:00,215.88,215.94,215.77,215.79,30002
2020/11/13,14:14:00,215.79,215.92,215.79,215.82,24882
2020/11/13,14:15:00,215.82,215.95,215.82,215.90,24092
2020/11/13,14:16:00,215.90,215.90,215.71,215.76,51020
2020/11/13,14:17:00,215.76,215.94,215.76,215.87,20034
2020/11/13,14:18:00,215.86,215.96,215.78,215.96,19434
2020/11/13,14:19:00,215.96,216.07,215.93,216.07,39250
2020/11/13,14:20:00,216.06,216.06,215.93,216.04,52264
2020/11/13,14:21:00,216.04,216.38,216.04,216.37,46215
2020/11/13,14:22:00,216.37,216.65,216.34,216.57,113791
2020/11/13,14:23:00,216.58,216.58,216.50,216.57,28850
2020/11/13,14:24:00,216.57,216.61,216.53,216.57,40547
2020/11/13,14:25:00,216.56,216.60,216.54,216.57,22733
2020/11/13,14:26:00,216.57,216.57,216.43,216.46,28726
2020/11/13,14:27:00,216.46,216.48,216.37,216.44,28196
2020/11/13,14:28:00,216.44,216.49,216.38,216.42,21935
2020/11/13,14:29:00,216.41,216.44,216.39,216.40,12796
2020/11/13,14:30:00,216.40,216.46,216.35,216.42,30507
2020/11/13,14:31:00,216.43,216.54,216.43,216.48,37134
2020/11/13,14:32:00,216.48,216.53,216.41,216.48,24894
2020/11/13,14:33:00,216.50,216.54,216.42,216.46,34557
2020/11/13,14:34:00,216.46,216.53,216.45,216.49,19327
2020/11/13,14:35:00,216.49,216.49,216.42,216.42,13843
2020/11/13,14:36:00,216.42,216.46,216.39,216.45,21916
2020/11/13,14:37:00,216.45,216.55,216.42,216.52,23596
2020/11/13,14:38:00,216.53,216.55,216.49,216.49,17909
2020/11/13,14:39:00,216.49,216.59,216.48,216.58,19259
2020/11/13,14:40:00,216.58,216.61,216.52,216.53,24593
2020/11/13,14:41:00,216.53,216.58,216.47,216.53,22829
2020/11/13,14:42:00,216.53,216.58,216.52,216.54,18682
2020/11/13,14:43:00,216.54,216.55,216.43,216.48,24651
2020/11/13,14:44:00,216.47,216.49,216.33,216.35,29519
2020/11/13,14:45:00,216.35,216.47,216.34,216.40,18554
2020/11/13,14:46:00,216.40,216.43,216.27,216.33,40862
2020/11/13,14:47:00,216.33,216.33,216.17,216.22,24447
2020/11/13,14:48:00,216.22,216.33,216.22,216.32,15826
2020/11/13,14:49:00,216.32,216.33,216.26,216.28,15180
2020/11/13,14:50:00,216.28,216.32,216.15,216.22,36517
2020/11/13,14:51:00,216.21,216.33,216.21,216.26,17522
2020/11/13,14:52:00,216.26,216.37,216.24,216.36,36823
2020/11/13,14:53:00,216.36,216.42,216.34,216.35,20973
2020/11/13,14:54:00,216.35,216.42,216.22,216.35,36434
2020/11/13,14:55:00,216.35,216.41,216.33,216.38,18986
2020/11/13,14:56:00,216.38,216.51,216.36,216.49,61994
2020/11/13,14:57:00,216.49,216.49,216.39,216.45,25587
2020/11/13,14:58:00,216.45,216.47,216.39,216.44,16662
2020/11/13,14:59:00,216.44,216.55,216.40,216.55,50897
2020/11/13,15:00:00,216.54,216.56,216.43,216.47,38559
2020/11/13,15:01:00,216.47,216.48,216.38,216.42,22917
2020/11/13,15:02:00,216.42,216.42,216.30,216.34,27805
2020/11/13,15:03:00,216.34,216.50,216.34,216.38,32234
2020/11/13,15:04:00,216.38,216.40,216.29,216.30,26623
2020/11/13,15:05:00,216.30,216.36,216.25,216.33,22125
2020/11/13,15:06:00,216.33,216.38,216.29,216.33,24945
2020/11/13,15:07:00,216.33,216.42,216.32,216.41,17173
2020/11/13,15:08:00,216.41,216.48,216.40,216.46,19386
2020/11/13,15:09:00,216.46,216.50,216.42,216.48,20721
2020/11/13,15:10:00,216.48,216.48,216.37,216.45,32112
2020/11/13,15:11:00,216.45,216.48,216.35,216.37,22592
2020/11/13,15:12:00,216.36,216.43,216.24,216.25,36390
2020/11/13,15:13:00,216.26,216.38,216.25,216.32,19280
2020/11/13,15:14:00,216.32,216.37,216.22,216.24,23032
2020/11/13,15:15:00,216.24,216.37,216.24,216.34,21712
2020/11/13,15:16:00,216.34,216.37,216.24,216.24,38003
2020/11/13,15:17:00,216.24,216.27,216.20,216.22,22846
2020/11/13,15:18:00,216.22,216.23,215.96,215.98,42890
2020/11/13,15:19:00,215.99,216.20,215.99,216.19,26795
2020/11/13,15:20:00,216.19,216.28,216.18,216.25,20815
2020/11/13,15:21:00,216.25,216.28,216.19,216.26,28520
2020/11/13,15:22:00,216.26,216.29,216.19,216.26,27178
2020/11/13,15:23:00,216.26,216.35,216.22,216.31,27486
2020/11/13,15:24:00,216.31,216.35,216.25,216.33,20533
2020/11/13,15:25:00,216.33,216.37,216.29,216.34,31372
2020/11/13,15:26:00,216.34,216.48,216.31,216.46,43938
2020/11/13,15:27:00,216.46,216.55,216.43,216.54,29209
2020/11/13,15:28:00,216.54,216.56,216.47,216.49,28263
2020/11/13,15:29:00,216.49,216.64,216.49,216.57,44839
2020/11/13,15:30:00,216.57,216.57,216.47,216.54,27164
2020/11/13,15:31:00,216.54,216.65,216.45,216.61,51461
2020/11/13,15:32:00,216.61,216.71,216.58,216.70,81654
2020/11/13,15:33:00,216.70,216.88,216.56,216.73,130940
2020/11/13,15:34:00,216.73,216.78,216.63,216.73,46633
2020/11/13,15:35:00,216.73,216.81,216.70,216.78,53442
2020/11/13,15:36:00,216.78,216.93,216.76,216.90,79347
2020/11/13,15:37:00,216.90,216.99,216.86,216.99,59718
2020/11/13,15:38:00,216.99,217.03,216.94,216.95,84968
2020/11/13,15:39:00,216.96,217.08,216.96,217.02,36254
2020/11/13,15:40:00,217.02,217.07,217.00,217.01,28624
2020/11/13,15:41:00,217.01,217.12,216.98,217.12,62540
2020/11/13,15:42:00,217.12,217.12,217.01,217.08,35529
2020/11/13,15:43:00,217.08,217.25,217.08,217.20,57915
2020/11/13,15:44:00,217.19,217.38,217.18,217.32,64502
2020/11/13,15:45:00,217.32,217.41,217.27,217.34,57092
2020/11/13,15:46:00,217.34,217.42,217.21,217.24,94681
2020/11/13,15:47:00,217.23,217.23,217.08,217.18,50025
2020/11/13,15:48:00,217.18,217.27,217.13,217.15,54636
2020/11/13,15:49:00,217.15,217.15,216.94,216.96,59592
2020/11/13,15:50:00,216.96,216.97,216.85,216.89,55514
2020/11/13,15:51:00,216.90,217.09,216.81,217.01,156864
2020/11/13,15:52:00,217.01,217.02,216.80,216.80,63392
2020/11/13,15:53:00,216.80,216.90,216.78,216.85,63930
2020/11/13,15:54:00,216.86,216.92,216.73,216.77,73599
2020/11/13,15:55:00,216.77,216.85,216.34,216.53,114089
2020/11/13,15:56:00,216.53,216.64,216.45,216.58,96517
2020/11/13,15:57:00,216.57,216.58,216.45,216.46,79746
2020/11/13,15:58:00,216.46,216.74,216.44,216.73,144503
2020/11/13,15:59:00,216.73,216.79,216.63,216.72,154782
2020/11/13,16:00:00,216.92,217.00,216.51,216.51,280390
2020/11/16,09:31:00,214.87,215.70,214.60,215.12,862886
2020/11/16,09:32:00,215.12,215.53,214.65,214.71,161227
2020/11/16,09:33:00,214.71,215.05,214.56,214.66,151303
2020/11/16,09:34:00,214.68,215.03,214.68,214.94,157624
2020/11/16,09:35:00,214.94,215.12,214.56,214.63,148901
2020/11/16,09:36:00,214.63,215.27,214.52,215.26,221322
2020/11/16,09:37:00,215.26,215.26,214.82,215.13,129997
2020/11/16,09:38:00,215.13,215.50,215.13,215.48,155992
2020/11/16,09:39:00,215.48,215.60,215.04,215.04,118378
2020/11/16,09:40:00,215.03,215.29,214.96,215.27,104549
2020/11/16,09:41:00,215.27,215.60,215.22,215.60,135873
2020/11/16,09:42:00,215.60,215.71,215.53,215.64,122683
2020/11/16,09:43:00,215.64,215.87,215.61,215.81,118608
2020/11/16,09:44:00,215.81,216.14,215.78,216.12,144013
2020/11/16,09:45:00,216.12,216.15,215.86,216.07,123774
2020/11/16,09:46:00,216.11,216.44,216.11,216.41,117532
2020/11/16,09:47:00,216.41,216.74,216.39,216.53,115021
2020/11/16,09:48:00,216.53,216.81,216.48,216.57,101036
2020/11/16,09:49:00,216.57,216.65,216.25,216.44,97676
2020/11/16,09:50:00,216.45,216.70,216.43,216.69,88446
2020/11/16,09:51:00,216.69,216.93,216.20,216.26,170914
2020/11/16,09:52:00,216.26,216.30,215.98,216.02,130989
2020/11/16,09:53:00,216.02,216.34,215.97,216.20,67817
2020/11/16,09:54:00,216.20,216.33,216.00,216.00,54225
2020/11/16,09:55:00,216.02,216.05,215.67,215.81,59600
2020/11/16,09:56:00,215.81,216.07,215.74,215.90,96599
2020/11/16,09:57:00,215.90,216.11,215.80,216.07,85432
2020/11/16,09:58:00,216.07,216.22,216.04,216.07,45801
2020/11/16,09:59:00,216.07,216.38,216.07,216.38,65024
2020/11/16,10:00:00,216.38,216.55,216.33,216.52,75645
2020/11/16,10:01:00,216.52,216.54,216.11,216.14,75594
2020/11/16,10:02:00,216.15,216.40,216.09,216.36,41889
2020/11/16,10:03:00,216.36,216.53,216.31,216.39,52950
2020/11/16,10:04:00,216.39,216.57,216.33,216.52,52716
2020/11/16,10:05:00,216.52,216.58,216.20,216.23,45288
2020/11/16,10:06:00,216.23,216.35,216.14,216.16,46385
2020/11/16,10:07:00,216.18,216.30,216.10,216.22,57065
2020/11/16,10:08:00,216.22,216.25,216.14,216.14,31118
2020/11/16,10:09:00,216.14,216.43,216.07,216.28,65816
2020/11/16,10:10:00,216.28,216.33,216.15,216.15,71062
2020/11/16,10:11:00,216.15,216.25,215.98,216.03,63687
2020/11/16,10:12:00,216.03,216.04,215.85,215.99,57351
2020/11/16,10:13:00,215.99,216.07,215.86,215.89,51018
2020/11/16,10:14:00,215.89,215.95,215.75,215.82,43033
2020/11/16,10:15:00,215.82,215.93,215.64,215.90,50051
2020/11/16,10:16:00,215.92,216.07,215.91,216.00,52382
2020/11/16,10:17:00,216.01,216.10,215.94,216.09,52588
2020/11/16,10:18:00,216.09,216.15,216.00,216.08,58434
2020/11/16,10:19:00,216.08,216.08,215.87,216.04,32667
2020/11/16,10:20:00,216.04,216.08,215.98,216.00,28091
2020/11/16,10:21:00,216.00,216.00,215.77,215.87,38450
2020/11/16,10:22:00,215.87,215.89,215.76,215.85,34306
2020/11/16,10:23:00,215.88,216.40,215.86,216.38,64768
2020/11/16,10:24:00,216.38,216.70,216.35,216.65,77718
2020/11/16,10:25:00,216.65,216.69,216.59,216.68,57304
2020/11/16,10:26:00,216.68,217.02,216.67,216.98,75982
2020/11/16,10:27:00,216.97,216.98,216.75,216.89,53714
2020/11/16,10:28:00,216.89,216.98,216.80,216.98,47062
2020/11/16,10:29:00,216.98,217.02,216.87,216.92,31588
2020/11/16,10:30:00,216.92,217.04,216.88,216.95,46989
2020/11/16,10:31:00,216.95,217.03,216.87,216.91,48212
2020/11/16,10:32:00,216.91,217.15,216.91,217.04,53078
2020/11/16,10:33:00,217.04,217.17,216.95,217.08,46358
2020/11/16,10:34:00,217.08,217.11,216.97,217.01,62113
2020/11/16,10:35:00,217.01,217.10,216.98,217.07,36231
2020/11/16,10:36:00,217.07,217.10,216.90,216.92,44706
2020/11/16,10:37:00,216.92,216.99,216.79,216.81,41456
2020/11/16,10:38:00,216.81,216.84,216.73,216.80,44575
2020/11/16,10:39:00,216.80,216.83,216.55,216.61,42621
2020/11/16,10:40:00,216.61,216.68,216.58,216.61,52023
2020/11/16,10:41:00,216.60,216.62,216.43,216.53,41811
2020/11/16,10:42:00,216.53,216.56,216.38,216.53,31511
2020/11/16,10:43:00,216.53,216.56,216.35,216.37,31060
2020/11/16,10:44:00,216.37,216.52,216.24,216.52,55442
2020/11/16,10:45:00,216.52,216.65,216.45,216.62,54479
2020/11/16,10:46:00,216.62,216.65,216.44,216.44,37325
2020/11/16,10:47:00,216.44,216.64,216.44,216.51,43440
2020/11/16,10:48:00,216.51,216.51,216.29,216.42,27538
2020/11/16,10:49:00,216.42,216.51,216.38,216.50,33070
2020/11/16,10:50:00,216.50,216.57,216.45,216.48,24639
2020/11/16,10:51:00,216.48,216.67,216.48,216.62,33367
2020/11/16,10:52:00,216.62,216.83,216.61,216.77,63306
2020/11/16,10:53:00,216.79,216.91,216.73,216.74,29066
2020/11/16,10:54:00,216.74,216.78,216.61,216.69,31748
2020/11/16,10:55:00,216.69,216.80,216.69,216.80,18596
2020/11/16,10:56:00,216.80,216.85,216.74,216.81,25634
2020/11/16,10:57:00,216.80,216.90,216.70,216.71,25995
2020/11/16,10:58:00,216.70,216.98,216.70,216.95,32470
2020/11/16,10:59:00,216.95,217.03,216.90,217.00,56490
2020/11/16,11:00:00,217.01,217.19,217.01,217.18,56822
2020/11/16,11:01:00,217.18,217.40,217.17,217.40,66010
2020/11/16,11:02:00,217.39,217.45,217.32,217.33,61443
2020/11/16,11:03:00,217.32,217.35,217.22,217.29,46206
2020/11/16,11:04:00,217.29,217.31,217.05,217.14,55681
2020/11/16,11:05:00,217.14,217.25,217.13,217.17,34293
2020/11/16,11:06:00,217.17,217.22,217.11,217.12,23661
2020/11/16,11:07:00,217.12,217.18,217.04,217.04,33681
2020/11/16,11:08:00,217.04,217.22,217.00,217.18,30860
2020/11/16,11:09:00,217.18,217.51,217.13,217.49,77496
2020/11/16,11:10:00,217.49,217.60,217.45,217.49,33451
2020/11/16,11:11:00,217.49,217.74,217.47,217.61,54964
2020/11/16,11:12:00,217.61,217.68,217.48,217.55,36633
2020/11/16,11:13:00,217.55,217.60,217.43,217.43,32404
2020/11/16,11:14:00,217.43,217.50,217.43,217.48,30257
2020/11/16,11:15:00,217.48,217.48,217.34,217.38,38727
2020/11/16,11:16:00,217.38,217.42,217.31,217.35,33935
2020/11/16,11:17:00,217.37,217.39,217.20,217.20,33299
2020/11/16,11:18:00,217.20,217.21,217.12,217.14,27719
2020/11/16,11:19:00,217.16,217.25,217.16,217.20,21462
2020/11/16,11:20:00,217.20,217.25,217.16,217.19,28889
2020/11/16,11:21:00,217.19,217.36,217.19,217.31,26487
2020/11/16,11:22:00,217.31,217.37,217.28,217.32,35710
2020/11/16,11:23:00,217.32,217.32,217.20,217.25,23072
2020/11/16,11:24:00,217.25,217.25,217.10,217.20,30185
2020/11/16,11:25:00,217.20,217.29,217.19,217.29,20720
2020/11/16,11:26:00,217.29,217.42,217.29,217.41,30903
2020/11/16,11:27:00,217.41,217.42,217.29,217.32,22555
2020/11/16,11:28:00,217.33,217.33,217.12,217.15,29238
2020/11/16,11:29:00,217.15,217.17,217.03,217.03,36755
2020/11/16,11:30:00,217.03,217.12,217.02,217.05,29665
2020/11/16,11:31:00,217.05,217.20,217.02,217.11,43802
2020/11/16,11:32:00,217.11,217.11,217.03,217.05,30682
2020/11/16,11:33:00,217.06,217.10,216.97,217.08,33750
2020/11/16,11:34:00,217.08,217.20,217.08,217.13,23489
2020/11/16,11:35:00,217.13,217.13,216.87,216.90,31475
2020/11/16,11:36:00,216.89,216.95,216.78,216.81,39164
2020/11/16,11:37:00,216.81,216.91,216.81,216.91,32475
2020/11/16,11:38:00,216.91,216.91,216.80,216.91,18680
2020/11/16,11:39:00,216.92,216.95,216.87,216.91,22490
2020/11/16,11:40:00,216.91,217.02,216.90,216.93,21089
2020/11/16,11:41:00,216.93,216.95,216.89,216.93,20906
2020/11/16,11:42:00,216.93,216.93,216.77,216.80,32029
2020/11/16,11:43:00,216.80,216.80,216.67,216.70,47045
2020/11/16,11:44:00,216.70,216.71,216.65,216.68,37892
2020/11/16,11:45:00,216.68,216.70,216.60,216.62,39401
2020/11/16,11:46:00,216.62,216.76,216.62,216.73,43229
2020/11/16,11:47:00,216.73,216.75,216.58,216.61,30346
2020/11/16,11:48:00,216.61,216.61,216.50,216.52,28808
2020/11/16,11:49:00,216.52,216.59,216.48,216.53,30513
2020/11/16,11:50:00,216.53,216.64,216.53,216.63,22035
2020/11/16,11:51:00,216.63,216.66,216.59,216.62,22008
2020/11/16,11:52:00,216.62,216.69,216.58,216.65,31864
2020/11/16,11:53:00,216.65,216.66,216.56,216.65,24907
2020/11/16,11:54:00,216.66,216.73,216.62,216.71,30419
2020/11/16,11:55:00,216.71,216.78,216.66,216.76,24228
2020/11/16,11:56:00,216.76,216.76,216.64,216.65,28444
2020/11/16,11:57:00,216.65,216.69,216.57,216.62,36482
2020/11/16,11:58:00,216.64,216.76,216.61,216.75,32734
2020/11/16,11:59:00,216.76,216.79,216.71,216.76,28081
2020/11/16,12:00:00,216.76,216.83,216.74,216.77,21311
2020/11/16,12:01:00,216.77,216.85,216.77,216.81,24231
2020/11/16,12:02:00,216.81,216.85,216.78,216.81,31356
2020/11/16,12:03:00,216.80,216.88,216.74,216.81,32195
2020/11/16,12:04:00,216.81,216.87,216.79,216.82,30558
2020/11/16,12:05:00,216.82,216.86,216.77,216.77,22613
2020/11/16,12:06:00,216.77,216.83,216.73,216.82,30686
2020/11/16,12:07:00,216.82,216.82,216.73,216.75,24012
2020/11/16,12:08:00,216.73,216.74,216.50,216.51,50802
2020/11/16,12:09:00,216.51,216.52,216.42,216.45,51154
2020/11/16,12:10:00,216.45,216.45,216.28,216.31,51049
2020/11/16,12:11:00,216.31,216.44,216.31,216.41,36766
2020/11/16,12:12:00,216.41,216.46,216.33,216.35,22259
2020/11/16,12:13:00,216.35,216.55,216.30,216.49,25679
2020/11/16,12:14:00,216.49,216.51,216.43,216.49,22749
2020/11/16,12:15:00,216.49,216.49,216.40,216.45,16322
2020/11/16,12:16:00,216.45,216.52,216.45,216.46,20507
2020/11/16,12:17:00,216.46,216.49,216.42,216.44,17168
2020/11/16,12:18:00,216.44,216.49,216.40,216.44,20308
2020/11/16,12:19:00,216.46,216.46,216.38,216.39,22079
2020/11/16,12:20:00,216.39,216.46,216.35,216.45,15296
2020/11/16,12:21:00,216.45,216.45,216.13,216.31,158525
2020/11/16,12:22:00,216.30,216.36,216.26,216.31,31940
2020/11/16,12:23:00,216.31,216.35,216.24,216.29,17781
2020/11/16,12:24:00,216.29,216.41,216.29,216.41,19259
2020/11/16,12:25:00,216.41,216.49,216.34,216.46,19076
2020/11/16,12:26:00,216.46,216.62,216.45,216.62,44509
2020/11/16,12:27:00,216.62,216.68,216.60,216.63,21597
2020/11/16,12:28:00,216.63,216.66,216.59,216.61,23142
2020/11/16,12:29:00,216.59,216.63,216.57,216.61,16607
2020/11/16,12:30:00,216.61,216.62,216.55,216.59,12813
2020/11/16,12:31:00,216.59,216.61,216.52,216.58,14630
2020/11/16,12:32:00,216.58,216.58,216.42,216.49,37464
2020/11/16,12:33:00,216.49,216.49,216.41,216.45,18967
2020/11/16,12:34:00,216.45,216.50,216.44,216.47,18030
2020/11/16,12:35:00,216.47,216.47,216.35,216.35,20044
2020/11/16,12:36:00,216.35,216.41,216.32,216.41,18370
2020/11/16,12:37:00,216.41,216.46,216.38,216.43,13586
2020/11/16,12:38:00,216.43,216.46,216.40,216.41,18482
2020/11/16,12:39:00,216.41,216.41,216.32,216.35,18176
2020/11/16,12:40:00,216.35,216.35,216.22,216.28,42380
2020/11/16,12:41:00,216.28,216.41,216.27,216.41,34384
2020/11/16,12:42:00,216.41,216.49,216.38,216.43,27680
2020/11/16,12:43:00,216.43,216.47,216.32,216.39,21545
2020/11/16,12:44:00,216.39,216.57,216.39,216.49,25858
2020/11/16,12:45:00,216.48,216.52,216.47,216.47,20023
2020/11/16,12:46:00,216.47,216.52,216.27,216.27,22916
2020/11/16,12:47:00,216.27,216.27,216.12,216.17,20779
2020/11/16,12:48:00,216.17,216.20,216.11,216.13,15037
2020/11/16,12:49:00,216.13,216.17,216.08,216.10,22372
2020/11/16,12:50:00,216.10,216.19,216.10,216.15,17033
2020/11/16,12:51:00,216.16,216.22,216.12,216.14,23081
2020/11/16,12:52:00,216.14,216.19,216.07,216.08,22637
2020/11/16,12:53:00,216.08,216.15,216.04,216.08,29078
2020/11/16,12:54:00,216.08,216.15,216.00,216.14,57663
2020/11/16,12:55:00,216.14,216.15,216.02,216.04,28453
2020/11/16,12:56:00,216.04,216.04,215.89,215.91,38354
2020/11/16,12:57:00,215.91,215.96,215.85,215.93,35038
2020/11/16,12:58:00,215.93,215.99,215.91,215.99,26488
2020/11/16,12:59:00,215.99,216.05,215.97,216.05,16641
2020/11/16,13:00:00,216.05,216.07,215.97,215.98,24058
2020/11/16,13:01:00,215.98,215.98,215.84,215.94,67200
2020/11/16,13:02:00,215.93,215.95,215.61,215.70,79156
2020/11/16,13:03:00,215.70,215.77,215.66,215.72,29573
2020/11/16,13:04:00,215.72,215.82,215.72,215.82,32359
2020/11/16,13:05:00,215.82,215.82,215.73,215.80,25470
2020/11/16,13:06:00,215.80,215.90,215.73,215.86,32687
2020/11/16,13:07:00,215.86,215.96,215.86,215.93,22630
2020/11/16,13:08:00,215.93,216.03,215.90,216.03,25496
2020/11/16,13:09:00,216.03,216.07,216.00,216.07,38239
2020/11/16,13:10:00,216.07,216.13,216.02,216.13,25009
2020/11/16,13:11:00,216.13,216.17,216.11,216.14,20833
2020/11/16,13:12:00,216.14,216.22,216.10,216.12,33879
2020/11/16,13:13:00,216.12,216.20,216.11,216.18,16233
2020/11/16,13:14:00,216.18,216.22,216.14,216.16,21806
2020/11/16,13:15:00,216.16,216.18,216.08,216.09,31718
2020/11/16,13:16:00,216.09,216.14,216.03,216.03,23561
2020/11/16,13:17:00,216.07,216.09,215.98,216.07,30000
2020/11/16,13:18:00,216.06,216.14,216.05,216.10,21462
2020/11/16,13:19:00,216.10,216.12,216.03,216.06,12544
2020/11/16,13:20:00,216.07,216.17,216.05,216.13,21025
2020/11/16,13:21:00,216.12,216.17,216.06,216.06,11549
2020/11/16,13:22:00,216.06,216.11,215.99,216.08,30572
2020/11/16,13:23:00,216.08,216.25,216.08,216.22,36658
2020/11/16,13:24:00,216.22,216.22,215.82,216.12,50854
2020/11/16,13:25:00,216.12,216.31,216.09,216.25,45949
2020/11/16,13:26:00,216.25,216.33,216.19,216.31,24461
2020/11/16,13:27:00,216.31,216.31,216.11,216.12,19936
2020/11/16,13:28:00,216.12,216.21,216.01,216.05,29530
2020/11/16,13:29:00,216.05,216.06,215.82,215.87,51845
2020/11/16,13:30:00,215.87,216.04,215.87,216.03,39064
2020/11/16,13:31:00,216.03,216.08,215.96,216.05,26079
2020/11/16,13:32:00,216.05,216.10,216.01,216.10,17888
2020/11/16,13:33:00,216.10,216.30,216.09,216.29,36627
2020/11/16,13:34:00,216.29,216.34,216.22,216.33,31156
2020/11/16,13:35:00,216.33,216.42,216.33,216.34,33380
2020/11/16,13:36:00,216.34,216.44,216.29,216.34,32198
2020/11/16,13:37:00,216.34,216.39,216.27,216.29,16452
2020/11/16,13:38:00,216.29,216.34,216.23,216.31,19266
2020/11/16,13:39:00,216.31,216.31,216.22,216.23,16372
2020/11/16,13:40:00,216.23,216.23,216.13,216.19,19613
2020/11/16,13:41:00,216.19,216.20,215.81,215.88,55456
2020/11/16,13:42:00,215.88,215.93,215.74,215.88,32119
2020/11/16,13:43:00,215.88,215.89,215.82,215.87,20975
2020/11/16,13:44:00,215.87,215.93,215.84,215.90,27683
2020/11/16,13:45:00,215.90,215.91,215.81,215.89,18377
2020/11/16,13:46:00,215.89,216.04,215.86,215.93,24903
2020/11/16,13:47:00,215.93,216.08,215.93,216.08,24930
2020/11/16,13:48:00,216.08,216.20,216.03,216.17,31372
2020/11/16,13:49:00,216.16,216.22,216.12,216.14,31415
2020/11/16,13:50:00,216.14,216.24,216.13,216.21,18699
2020/11/16,13:51:00,216.21,216.34,216.20,216.28,33421
2020/11/16,13:52:00,216.28,216.38,216.28,216.36,19668
2020/11/16,13:53:00,216.36,216.67,216.35,216.67,73810
2020/11/16,13:54:00,216.65,216.75,216.61,216.70,81877
2020/11/16,13:55:00,216.71,216.76,216.63,216.72,50896
2020/11/16,13:56:00,216.72,216.79,216.63,216.71,32596
2020/11/16,13:57:00,216.71,216.85,216.71,216.82,59027
2020/11/16,13:58:00,216.82,216.90,216.81,216.85,66433
2020/11/16,13:59:00,216.86,216.92,216.77,216.79,48195
2020/11/16,14:00:00,216.79,216.84,216.77,216.82,23618
2020/11/16,14:01:00,216.82,216.92,216.80,216.85,43075
2020/11/16,14:02:00,216.85,216.91,216.84,216.85,25291
2020/11/16,14:03:00,216.85,216.86,216.66,216.72,47997
2020/11/16,14:04:00,216.72,216.80,216.72,216.79,29609
2020/11/16,14:05:00,216.79,216.86,216.79,216.82,28241
2020/11/16,14:06:00,216.82,216.88,216.81,216.81,21615
2020/11/16,14:07:00,216.81,216.83,216.73,216.76,19577
2020/11/16,14:08:00,216.76,216.94,216.76,216.88,40153
2020/11/16,14:09:00,216.88,216.92,216.84,216.90,22959
2020/11/16,14:10:00,216.90,216.90,216.84,216.88,12239
2020/11/16,14:11:00,216.88,216.88,216.69,216.80,16168
2020/11/16,14:12:00,216.80,216.91,216.76,216.86,24536
2020/11/16,14:13:00,216.86,216.96,216.86,216.94,17543
2020/11/16,14:14:00,216.94,216.94,216.86,216.89,21626
2020/11/16,14:15:00,216.89,216.99,216.89,216.98,27921
2020/11/16,14:16:00,216.98,216.98,216.93,216.97,15040
2020/11/16,14:17:00,216.97,217.03,216.93,216.98,40974
2020/11/16,14:18:00,216.97,217.00,216.93,216.96,13819
2020/11/16,14:19:00,216.96,216.97,216.89,216.90,18120
2020/11/16,14:20:00,216.90,216.98,216.90,216.95,18271
2020/11/16,14:21:00,216.95,216.95,216.86,216.88,22282
2020/11/16,14:22:00,216.88,216.91,216.84,216.89,12180
2020/11/16,14:23:00,216.89,216.94,216.87,216.91,13849
2020/11/16,14:24:00,216.91,216.95,216.88,216.93,22700
2020/11/16,14:25:00,216.94,217.09,216.93,217.09,59895
2020/11/16,14:26:00,217.08,217.11,217.07,217.08,18877
2020/11/16,14:27:00,217.08,217.09,217.02,217.08,13627
2020/11/16,14:28:00,217.08,217.08,217.04,217.04,14171
2020/11/16,14:29:00,217.04,217.06,216.95,216.95,24872
2020/11/16,14:30:00,216.97,217.01,216.84,216.99,51910
2020/11/16,14:31:00,216.99,217.00,216.91,216.93,21204
2020/11/16,14:32:00,216.93,216.96,216.81,216.82,20691
2020/11/16,14:33:00,216.83,216.85,216.59,216.69,38460
2020/11/16,14:34:00,216.69,216.75,216.69,216.73,22776
2020/11/16,14:35:00,216.74,216.83,216.72,216.72,32433
2020/11/16,14:36:00,216.73,216.75,216.54,216.67,24704
2020/11/16,14:37:00,216.67,216.69,216.63,216.63,18688
2020/11/16,14:38:00,216.63,216.74,216.63,216.68,19511
2020/11/16,14:39:00,216.68,216.73,216.63,216.67,17529
2020/11/16,14:40:00,216.67,216.69,216.57,216.57,13900
2020/11/16,14:41:00,216.57,216.58,216.46,216.51,27831
2020/11/16,14:42:00,216.50,216.50,216.40,216.43,36879
2020/11/16,14:43:00,216.43,216.50,216.37,216.47,28197
2020/11/16,14:44:00,216.47,216.47,216.41,216.47,17971
2020/11/16,14:45:00,216.47,216.54,216.43,216.46,32290
2020/11/16,14:46:00,216.46,216.48,216.38,216.41,18664
2020/11/16,14:47:00,216.41,216.47,216.39,216.43,20515
2020/11/16,14:48:00,216.43,216.50,216.40,216.43,28596
2020/11/16,14:49:00,216.43,216.43,216.05,216.13,46951
2020/11/16,14:50:00,216.13,216.16,216.08,216.10,22811
2020/11/16,14:51:00,216.10,216.21,216.09,216.17,36308
2020/11/16,14:52:00,216.17,216.20,216.08,216.08,38399
2020/11/16,14:53:00,216.10,216.10,215.95,215.97,46753
2020/11/16,14:54:00,215.97,215.97,215.86,215.87,37393
2020/11/16,14:55:00,215.87,215.99,215.87,215.95,30058
2020/11/16,14:56:00,215.95,216.03,215.92,215.93,37375
2020/11/16,14:57:00,215.93,216.00,215.88,215.89,21504
2020/11/16,14:58:00,215.89,216.05,215.88,216.01,49757
2020/11/16,14:59:00,216.01,216.02,215.91,215.93,18920
2020/11/16,15:00:00,215.93,215.95,215.91,215.94,39646
2020/11/16,15:01:00,215.94,216.06,215.90,215.95,62343
2020/11/16,15:02:00,215.95,215.95,215.81,215.84,68531
2020/11/16,15:03:00,215.84,215.89,215.69,215.76,54518
2020/11/16,15:04:00,215.76,215.95,215.74,215.78,42755
2020/11/16,15:05:00,215.78,215.92,215.71,215.71,26617
2020/11/16,15:06:00,215.71,215.85,215.71,215.84,23159
2020/11/16,15:07:00,215.84,215.84,215.73,215.79,19992
2020/11/16,15:08:00,215.80,215.89,215.79,215.80,28324
2020/11/16,15:09:00,215.79,215.87,215.76,215.86,28082
2020/11/16,15:10:00,215.86,216.08,215.85,216.04,60204
2020/11/16,15:11:00,216.04,216.09,215.98,216.05,53090
2020/11/16,15:12:00,216.05,216.11,215.97,215.97,61669
2020/11/16,15:13:00,215.97,216.00,215.86,215.90,31758
2020/11/16,15:14:00,215.90,215.99,215.88,215.90,27141
2020/11/16,15:15:00,215.92,215.98,215.86,215.86,37331
2020/11/16,15:16:00,215.86,216.02,215.86,215.91,30190
2020/11/16,15:17:00,215.91,216.00,215.83,215.93,43336
2020/11/16,15:18:00,215.93,215.97,215.90,215.94,29806
2020/11/16,15:19:00,215.93,216.02,215.90,216.02,36581
2020/11/16,15:20:00,216.02,216.16,216.02,216.09,63026
2020/11/16,15:21:00,216.09,216.40,216.03,216.30,71448
2020/11/16,15:22:00,216.30,216.45,216.26,216.31,56989
2020/11/16,15:23:00,216.31,216.33,216.21,216.33,48188
2020/11/16,15:24:00,216.33,216.35,216.27,216.30,27576
2020/11/16,15:25:00,216.30,216.39,216.28,216.30,45137
2020/11/16,15:26:00,216.30,216.36,216.23,216.27,60273
2020/11/16,15:27:00,216.27,216.32,216.22,216.27,35402
2020/11/16,15:28:00,216.27,216.30,216.18,216.19,29487
2020/11/16,15:29:00,216.19,216.19,215.91,215.99,69509
2020/11/16,15:30:00,215.99,216.12,215.99,216.03,37517
2020/11/16,15:31:00,216.03,216.05,215.72,215.85,94324
2020/11/16,15:32:00,215.85,216.14,215.85,216.11,107503
2020/11/16,15:33:00,216.11,216.12,215.96,216.01,45005
2020/11/16,15:34:00,216.01,216.12,215.97,216.11,29868
2020/11/16,15:35:00,216.11,216.19,216.07,216.14,39494
2020/11/16,15:36:00,216.14,216.20,216.08,216.20,25257
2020/11/16,15:37:00,216.20,216.36,216.14,216.35,53806
2020/11/16,15:38:00,216.35,216.43,216.26,216.28,42227
2020/11/16,15:39:00,216.28,216.30,216.19,216.20,51400
2020/11/16,15:40:00,216.20,216.27,216.11,216.26,52308
2020/11/16,15:41:00,216.26,216.48,216.26,216.45,61716
2020/11/16,15:42:00,216.45,216.48,216.39,216.46,92236
2020/11/16,15:43:00,216.46,216.47,216.38,216.40,42355
2020/11/16,15:44:00,216.40,216.43,216.36,216.42,37838
2020/11/16,15:45:00,216.42,216.62,216.40,216.52,70959
2020/11/16,15:46:00,216.52,216.62,216.46,216.46,51836
2020/11/16,15:47:00,216.46,216.46,216.33,216.42,38678
2020/11/16,15:48:00,216.42,216.46,216.36,216.44,38530
2020/11/16,15:49:00,216.43,216.56,216.42,216.52,50738
2020/11/16,15:50:00,216.51,216.57,216.41,216.43,60293
2020/11/16,15:51:00,216.43,216.51,216.21,216.46,131321
2020/11/16,15:52:00,216.46,216.57,216.37,216.49,57364
2020/11/16,15:53:00,216.51,216.60,216.47,216.57,107510
2020/11/16,15:54:00,216.57,216.69,216.54,216.64,94490
2020/11/16,15:55:00,216.64,216.77,216.57,216.69,106275
2020/11/16,15:56:00,216.69,216.70,216.47,216.68,105451
2020/11/16,15:57:00,216.72,216.74,216.61,216.69,137516
2020/11/16,15:58:00,216.73,216.79,216.67,216.70,141558
2020/11/16,15:59:00,216.90,217.23,216.58,217.23,371452
2020/11/17,09:31:00,216.10,216.80,216.10,216.36,512413
2020/11/17,09:32:00,216.36,217.05,216.36,216.99,91284
2020/11/17,09:33:00,216.99,217.34,216.99,217.28,91140
2020/11/17,09:34:00,217.24,217.55,217.20,217.37,98787
2020/11/17,09:35:00,217.37,217.68,217.30,217.50,80363
2020/11/17,09:36:00,217.50,217.52,217.09,217.24,62528
2020/11/17,09:37:00,217.24,217.53,217.20,217.34,77572
2020/11/17,09:38:00,217.34,217.34,216.92,216.98,65198
2020/11/17,09:39:00,216.98,217.13,216.63,216.67,60043
2020/11/17,09:40:00,216.67,217.03,216.65,216.98,55857
2020/11/17,09:41:00,216.98,217.37,216.94,217.31,84010
2020/11/17,09:42:00,217.29,217.45,217.25,217.29,65666
2020/11/17,09:43:00,217.28,217.36,217.12,217.12,56079
2020/11/17,09:44:00,217.12,217.12,216.85,216.91,48429
2020/11/17,09:45:00,216.91,217.00,216.68,216.82,65706
2020/11/17,09:46:00,216.82,216.82,216.50,216.50,81208
2020/11/17,09:47:00,216.50,216.67,216.45,216.48,45042
2020/11/17,09:48:00,216.47,216.48,216.23,216.23,48451
2020/11/17,09:49:00,216.23,216.39,216.23,216.30,36340
2020/11/17,09:50:00,216.30,216.53,216.15,216.16,51612
2020/11/17,09:51:00,216.16,216.30,216.05,216.08,71689
2020/11/17,09:52:00,216.08,216.33,216.05,216.33,38626
2020/11/17,09:53:00,216.33,216.33,216.11,216.20,47839
2020/11/17,09:54:00,216.20,216.40,216.12,216.37,59520
2020/11/17,09:55:00,216.34,216.43,216.27,216.41,52978
2020/11/17,09:56:00,216.41,216.53,216.10,216.12,104611
2020/11/17,09:57:00,216.13,216.19,216.05,216.13,73830
2020/11/17,09:58:00,216.13,216.15,216.04,216.11,54270
2020/11/17,09:59:00,216.09,216.09,215.86,215.90,104106
2020/11/17,10:00:00,215.90,215.94,215.71,215.78,104924
2020/11/17,10:01:00,215.78,216.15,215.72,216.06,92140
2020/11/17,10:02:00,216.04,216.17,215.88,216.08,35442
2020/11/17,10:03:00,216.08,216.28,216.03,216.24,36844
2020/11/17,10:04:00,216.24,216.24,216.08,216.15,27088
2020/11/17,10:05:00,216.15,216.18,215.99,216.02,34636
2020/11/17,10:06:00,216.02,216.18,215.95,216.16,31603
2020/11/17,10:07:00,216.18,216.31,215.96,216.28,41186
2020/11/17,10:08:00,216.28,216.30,216.15,216.25,21386
2020/11/17,10:09:00,216.25,216.49,216.20,216.48,50765
2020/11/17,10:10:00,216.48,216.50,216.35,216.43,37361
2020/11/17,10:11:00,216.43,216.52,216.36,216.45,29352
2020/11/17,10:12:00,216.45,216.45,216.27,216.29,37969
2020/11/17,10:13:00,216.29,216.50,216.27,216.46,31886
2020/11/17,10:14:00,216.46,216.55,216.45,216.55,23072
2020/11/17,10:15:00,216.55,216.73,216.53,216.66,45938
2020/11/17,10:16:00,216.66,216.70,216.50,216.54,43760
2020/11/17,10:17:00,216.53,216.67,216.52,216.54,25294
2020/11/17,10:18:00,216.54,216.56,216.41,216.42,34588
2020/11/17,10:19:00,216.42,216.49,216.37,216.41,27445
2020/11/17,10:20:00,216.39,216.45,216.23,216.34,46799
2020/11/17,10:21:00,216.34,216.42,216.31,216.38,30419
2020/11/17,10:22:00,216.38,216.56,216.20,216.20,58955
2020/11/17,10:23:00,216.20,216.26,216.12,216.23,44951
2020/11/17,10:24:00,216.23,216.47,216.23,216.29,36036
2020/11/17,10:25:00,216.29,216.36,216.26,216.32,20044
2020/11/17,10:26:00,216.32,216.35,216.15,216.21,34542
2020/11/17,10:27:00,216.21,216.34,216.15,216.15,25993
2020/11/17,10:28:00,216.15,216.44,216.15,216.40,51229
2020/11/17,10:29:00,216.40,216.54,216.40,216.44,47908
2020/11/17,10:30:00,216.42,216.47,216.31,216.35,39295
2020/11/17,10:31:00,216.35,216.48,216.33,216.47,30444
2020/11/17,10:32:00,216.47,216.78,216.47,216.66,50390
2020/11/17,10:33:00,216.66,216.66,216.39,216.53,37832
2020/11/17,10:34:00,216.53,216.53,216.21,216.25,48033
2020/11/17,10:35:00,216.24,216.30,216.16,216.24,50877
2020/11/17,10:36:00,216.24,216.33,216.24,216.28,27133
2020/11/17,10:37:00,216.28,216.39,216.27,216.35,23272
2020/11/17,10:38:00,216.35,216.43,216.31,216.34,19365
2020/11/17,10:39:00,216.34,216.47,216.33,216.45,22684
2020/11/17,10:40:00,216.45,216.53,216.42,216.46,30417
2020/11/17,10:41:00,216.46,216.59,216.42,216.44,24358
2020/11/17,10:42:00,216.44,216.66,216.42,216.63,24836
2020/11/17,10:43:00,216.63,216.69,216.58,216.61,22006
2020/11/17,10:44:00,216.61,216.67,216.54,216.55,22829
2020/11/17,10:45:00,216.55,216.61,216.52,216.55,27925
2020/11/17,10:46:00,216.55,216.61,216.46,216.48,22418
2020/11/17,10:47:00,216.49,216.55,216.44,216.55,35909
2020/11/17,10:48:00,216.55,216.55,216.46,216.47,45971
2020/11/17,10:49:00,216.47,216.61,216.45,216.60,29634
2020/11/17,10:50:00,216.60,216.69,216.58,216.62,26685
2020/11/17,10:51:00,216.62,216.66,216.55,216.65,36585
2020/11/17,10:52:00,216.65,216.92,216.65,216.87,68080
2020/11/17,10:53:00,216.85,216.88,216.74,216.78,25182
2020/11/17,10:54:00,216.78,216.96,216.78,216.92,38833
2020/11/17,10:55:00,216.92,216.96,216.85,216.90,43709
2020/11/17,10:56:00,216.90,216.94,216.81,216.81,27390
2020/11/17,10:57:00,216.81,216.84,216.73,216.76,23395
2020/11/17,10:58:00,216.76,216.90,216.75,216.87,23223
2020/11/17,10:59:00,216.87,216.99,216.85,216.85,42011
2020/11/17,11:00:00,216.85,217.04,216.84,216.92,55962
2020/11/17,11:01:00,216.92,217.00,216.90,216.94,29985
2020/11/17,11:02:00,216.94,216.96,216.86,216.92,28260
2020/11/17,11:03:00,216.92,216.92,216.68,216.72,35889
2020/11/17,11:04:00,216.71,216.71,216.63,216.66,36668
2020/11/17,11:05:00,216.66,216.71,216.59,216.59,39011
2020/11/17,11:06:00,216.59,216.73,216.59,216.70,30608
2020/11/17,11:07:00,216.70,216.70,216.54,216.55,30154
2020/11/17,11:08:00,216.55,216.57,216.42,216.44,24548
2020/11/17,11:09:00,216.43,216.49,216.40,216.43,31532
2020/11/17,11:10:00,216.43,216.52,216.38,216.44,37563
2020/11/17,11:11:00,216.44,216.45,216.39,216.45,23863
2020/11/17,11:12:00,216.45,216.49,216.41,216.46,24415
2020/11/17,11:13:00,216.46,216.48,216.43,216.46,22058
2020/11/17,11:14:00,216.46,216.46,216.32,216.36,44776
2020/11/17,11:15:00,216.36,216.36,216.27,216.29,38728
2020/11/17,11:16:00,216.29,216.34,216.26,216.27,57757
2020/11/17,11:17:00,216.27,216.27,216.12,216.22,88539
2020/11/17,11:18:00,216.22,216.26,216.18,216.24,24711
2020/11/17,11:19:00,216.24,216.27,216.17,216.25,51871
2020/11/17,11:20:00,216.25,216.26,216.03,216.05,63718
2020/11/17,11:21:00,216.05,216.08,215.82,215.82,92539
2020/11/17,11:22:00,215.82,215.93,215.77,215.79,49282
2020/11/17,11:23:00,215.79,215.96,215.74,215.96,50180
2020/11/17,11:24:00,215.96,215.96,215.58,215.59,96390
2020/11/17,11:25:00,215.59,215.61,215.41,215.47,107871
2020/11/17,11:26:00,215.47,215.47,215.10,215.25,138652
2020/11/17,11:27:00,215.25,215.35,215.16,215.29,45470
2020/11/17,11:28:00,215.27,215.43,215.20,215.33,69439
2020/11/17,11:29:00,215.33,215.45,215.31,215.42,57045
2020/11/17,11:30:00,215.42,215.64,215.42,215.48,73082
2020/11/17,11:31:00,215.48,215.57,215.38,215.44,36341
2020/11/17,11:32:00,215.44,215.47,215.35,215.40,49668
2020/11/17,11:33:00,215.39,215.40,215.25,215.26,45856
2020/11/17,11:34:00,215.26,215.28,215.14,215.16,66214
2020/11/17,11:35:00,215.16,215.16,214.97,215.08,144197
2020/11/17,11:36:00,215.08,215.10,214.90,214.90,62040
2020/11/17,11:37:00,214.90,214.91,214.75,214.86,143453
2020/11/17,11:38:00,214.88,214.99,214.88,214.94,116693
2020/11/17,11:39:00,214.94,215.05,214.92,214.96,70532
2020/11/17,11:40:00,214.96,215.08,214.91,214.99,74784
2020/11/17,11:41:00,214.99,215.16,214.92,215.09,58000
2020/11/17,11:42:00,215.10,215.23,215.07,215.19,50806
2020/11/17,11:43:00,215.19,215.34,215.16,215.34,50023
2020/11/17,11:44:00,215.34,215.55,215.34,215.47,73117
2020/11/17,11:45:00,215.47,215.54,215.37,215.50,288508
2020/11/17,11:46:00,215.48,215.54,215.42,215.44,40917
2020/11/17,11:47:00,215.44,215.47,215.35,215.44,38903
2020/11/17,11:48:00,215.44,215.44,215.31,215.33,279471
2020/11/17,11:49:00,215.34,215.36,215.22,215.29,29829
2020/11/17,11:50:00,215.29,215.41,215.28,215.34,16266
2020/11/17,11:51:00,215.34,215.40,215.21,215.22,27077
2020/11/17,11:52:00,215.22,215.29,215.13,215.18,27185
2020/11/17,11:53:00,215.18,215.37,215.17,215.35,20529
2020/11/17,11:54:00,215.35,215.46,215.35,215.36,33251
2020/11/17,11:55:00,215.36,215.46,215.31,215.39,36433
2020/11/17,11:56:00,215.39,215.55,215.34,215.48,31673
2020/11/17,11:57:00,215.48,215.66,215.47,215.61,42123
2020/11/17,11:58:00,215.61,215.64,215.59,215.61,25613
2020/11/17,11:59:00,215.63,215.74,215.62,215.68,24662
2020/11/17,12:00:00,215.68,215.80,215.67,215.77,29743
2020/11/17,12:01:00,215.76,215.92,215.75,215.85,45578
2020/11/17,12:02:00,215.85,215.85,215.73,215.75,23837
2020/11/17,12:03:00,215.75,215.81,215.73,215.79,17999
2020/11/17,12:04:00,215.79,215.81,215.76,215.80,22728
2020/11/17,12:05:00,215.80,215.86,215.78,215.79,15928
2020/11/17,12:06:00,215.79,215.82,215.71,215.74,19922
2020/11/17,12:07:00,215.74,215.74,215.69,215.69,15879
2020/11/17,12:08:00,215.69,215.80,215.69,215.77,21651
2020/11/17,12:09:00,215.77,215.77,215.67,215.71,22822
2020/11/17,12:10:00,215.71,215.80,215.71,215.75,18862
2020/11/17,12:11:00,215.75,215.75,215.57,215.65,38924
2020/11/17,12:12:00,215.65,215.79,215.65,215.78,28517
2020/11/17,12:13:00,215.78,215.82,215.71,215.82,19073
2020/11/17,12:14:00,215.82,215.82,215.69,215.77,19499
2020/11/17,12:15:00,215.77,216.22,215.77,216.18,119420
2020/11/17,12:16:00,216.18,216.31,216.13,216.17,58445
2020/11/17,12:17:00,216.18,216.23,216.13,216.13,28351
2020/11/17,12:18:00,216.13,216.18,216.08,216.09,30794
2020/11/17,12:19:00,216.09,216.24,216.07,216.19,242169
2020/11/17,12:20:00,216.19,216.22,216.15,216.15,42683
2020/11/17,12:21:00,216.15,216.22,216.13,216.18,46404
2020/11/17,12:22:00,216.18,216.20,216.03,216.10,27984
2020/11/17,12:23:00,216.10,216.10,215.93,216.04,32545
2020/11/17,12:24:00,216.05,216.05,215.91,215.96,29706
2020/11/17,12:25:00,215.95,216.03,215.93,216.03,32821
2020/11/17,12:26:00,216.03,216.05,215.95,216.03,12010
2020/11/17,12:27:00,216.03,216.05,215.93,216.01,15732
2020/11/17,12:28:00,216.01,216.06,215.97,216.03,18030
2020/11/17,12:29:00,216.03,216.08,215.93,215.95,13904
2020/11/17,12:30:00,215.95,215.97,215.84,215.91,29325
2020/11/17,12:31:00,215.91,216.04,215.87,216.01,25374
2020/11/17,12:32:00,216.01,216.03,215.91,215.93,15389
2020/11/17,12:33:00,215.93,215.99,215.88,215.92,13086
2020/11/17,12:34:00,215.94,216.04,215.94,216.00,30342
2020/11/17,12:35:00,215.99,216.04,215.95,216.04,12005
2020/11/17,12:36:00,216.03,216.12,216.02,216.06,36117
2020/11/17,12:37:00,216.06,216.06,215.92,215.95,21069
2020/11/17,12:38:00,215.95,216.00,215.93,215.95,30547
2020/11/17,12:39:00,215.95,216.15,215.95,216.11,28558
2020/11/17,12:40:00,216.08,216.11,216.02,216.02,12882
2020/11/17,12:41:00,216.02,216.02,215.90,215.91,14203
2020/11/17,12:42:00,215.91,215.94,215.84,215.89,21372
2020/11/17,12:43:00,215.88,215.92,215.83,215.83,17484
2020/11/17,12:44:00,215.83,215.83,215.67,215.75,38115
2020/11/17,12:45:00,215.70,215.83,215.70,215.80,17513
2020/11/17,12:46:00,215.81,215.89,215.80,215.87,14905
2020/11/17,12:47:00,215.88,216.02,215.87,215.96,75069
2020/11/17,12:48:00,215.96,216.03,215.92,215.93,33063
2020/11/17,12:49:00,215.93,215.99,215.89,215.98,16763
2020/11/17,12:50:00,215.98,215.98,215.87,215.92,32099
2020/11/17,12:51:00,215.91,216.01,215.91,216.01,19546
2020/11/17,12:52:00,216.01,216.06,216.00,216.02,15460
2020/11/17,12:53:00,216.04,216.05,215.99,216.03,20263
2020/11/17,12:54:00,216.03,216.03,215.98,216.00,28322
2020/11/17,12:55:00,216.01,216.10,215.94,215.94,23621
2020/11/17,12:56:00,215.94,216.00,215.76,215.87,62548
2020/11/17,12:57:00,215.87,216.00,215.87,216.00,36393
2020/11/17,12:58:00,216.00,216.05,215.99,216.03,23614
2020/11/17,12:59:00,216.03,216.07,215.95,215.97,16575
2020/11/17,13:00:00,215.97,216.03,215.96,215.99,12236
2020/11/17,13:01:00,215.99,216.01,215.97,215.97,11355
2020/11/17,13:02:00,215.97,216.12,215.97,216.10,64562
2020/11/17,13:03:00,216.10,216.20,216.07,216.14,27683
2020/11/17,13:04:00,216.14,216.14,216.09,216.12,20563
2020/11/17,13:05:00,216.12,216.16,216.05,216.05,22111
2020/11/17,13:06:00,216.05,216.06,215.98,216.01,24919
2020/11/17,13:07:00,216.01,216.05,215.91,216.05,18115
2020/11/17,13:08:00,216.05,216.15,216.02,216.13,23310
2020/11/17,13:09:00,216.13,216.14,216.05,216.05,26990
2020/11/17,13:10:00,216.05,216.11,216.02,216.07,19559
2020/11/17,13:11:00,216.07,216.15,216.06,216.10,20337
2020/11/17,13:12:00,216.10,216.12,216.02,216.04,18049
2020/11/17,13:13:00,216.06,216.15,216.03,216.11,19468
2020/11/17,13:14:00,216.11,216.18,216.11,216.16,21999
2020/11/17,13:15:00,216.16,216.21,216.14,216.21,23287
2020/11/17,13:16:00,216.21,216.23,216.13,216.13,18527
2020/11/17,13:17:00,216.13,216.20,216.13,216.18,14187
2020/11/17,13:18:00,216.19,216.33,216.19,216.24,51845
2020/11/17,13:19:00,216.24,216.26,216.03,216.05,28586
2020/11/17,13:20:00,216.05,216.08,215.96,215.97,27458
2020/11/17,13:21:00,215.97,215.98,215.86,215.89,56439
2020/11/17,13:22:00,215.89,215.93,215.84,215.89,34715
2020/11/17,13:23:00,215.89,215.94,215.87,215.93,34550
2020/11/17,13:24:00,215.93,215.96,215.88,215.94,17477
2020/11/17,13:25:00,215.94,215.95,215.85,215.85,16953
2020/11/17,13:26:00,215.85,215.95,215.79,215.91,23895
2020/11/17,13:27:00,215.91,215.94,215.86,215.86,22168
2020/11/17,13:28:00,215.86,215.86,215.75,215.77,16290
2020/11/17,13:29:00,215.77,215.87,215.74,215.87,32777
2020/11/17,13:30:00,215.87,215.93,215.84,215.93,13041
2020/11/17,13:31:00,215.93,216.07,215.92,216.02,45447
2020/11/17,13:32:00,216.02,216.04,215.91,216.00,35875
2020/11/17,13:33:00,216.00,216.01,215.91,215.96,15402
2020/11/17,13:34:00,215.96,215.96,215.85,215.86,17655
2020/11/17,13:35:00,215.86,215.86,215.74,215.76,31061
2020/11/17,13:36:00,215.76,215.79,215.66,215.67,33452
2020/11/17,13:37:00,215.67,215.71,215.62,215.63,47699
2020/11/17,13:38:00,215.63,215.69,215.58,215.59,32891
2020/11/17,13:39:00,215.59,215.64,215.59,215.61,27137
2020/11/17,13:40:00,215.61,215.64,215.59,215.63,30530
2020/11/17,13:41:00,215.63,215.71,215.60,215.71,43392
2020/11/17,13:42:00,215.71,215.72,215.65,215.69,31423
2020/11/17,13:43:00,215.69,215.69,215.56,215.58,42342
2020/11/17,13:44:00,215.55,215.57,215.48,215.51,33131
2020/11/17,13:45:00,215.51,215.51,215.46,215.48,27075
2020/11/17,13:46:00,215.48,215.51,215.37,215.38,45326
2020/11/17,13:47:00,215.38,215.38,215.27,215.35,51474
2020/11/17,13:48:00,215.35,215.40,215.31,215.38,22756
2020/11/17,13:49:00,215.38,215.43,215.33,215.42,522703
2020/11/17,13:50:00,215.42,215.43,215.32,215.32,26263
2020/11/17,13:51:00,215.32,215.40,215.32,215.37,36257
2020/11/17,13:52:00,215.37,215.43,215.36,215.41,27970
2020/11/17,13:53:00,215.41,215.52,215.40,215.44,26984
2020/11/17,13:54:00,215.44,215.48,215.37,215.37,24953
2020/11/17,13:55:00,215.37,215.43,215.35,215.37,22458
2020/11/17,13:56:00,215.37,215.43,215.34,215.35,37260
2020/11/17,13:57:00,215.35,215.42,215.32,215.39,21255
2020/11/17,13:58:00,215.39,215.44,215.33,215.33,35218
2020/11/17,13:59:00,215.33,215.38,215.31,215.38,26305
2020/11/17,14:00:00,215.38,215.42,215.36,215.40,17691
2020/11/17,14:01:00,215.40,215.46,215.35,215.41,18262
2020/11/17,14:02:00,215.41,215.61,215.38,215.60,35513
2020/11/17,14:03:00,215.60,215.63,215.44,215.55,42908
2020/11/17,14:04:00,215.55,215.58,215.40,215.42,39240
2020/11/17,14:05:00,215.42,215.47,215.36,215.38,39885
2020/11/17,14:06:00,215.38,215.49,215.38,215.42,35729
2020/11/17,14:07:00,215.42,215.49,215.41,215.42,31613
2020/11/17,14:08:00,215.42,215.44,215.35,215.41,31677
2020/11/17,14:09:00,215.40,215.47,215.40,215.46,25629
2020/11/17,14:10:00,215.46,215.47,215.38,215.44,23975
2020/11/17,14:11:00,215.44,215.48,215.41,215.41,20283
2020/11/17,14:12:00,215.41,215.41,215.34,215.36,33170
2020/11/17,14:13:00,215.36,215.41,215.34,215.41,17675
2020/11/17,14:14:00,215.40,215.44,215.36,215.38,19364
2020/11/17,14:15:00,215.38,215.57,215.38,215.43,56195
2020/11/17,14:16:00,215.41,215.51,215.41,215.48,32491
2020/11/17,14:17:00,215.48,215.54,215.42,215.44,23603
2020/11/17,14:18:00,215.44,215.53,215.44,215.49,19897
2020/11/17,14:19:00,215.49,215.51,215.46,215.48,26343
2020/11/17,14:20:00,215.48,215.56,215.48,215.50,27370
2020/11/17,14:21:00,215.50,215.60,215.50,215.59,28304
2020/11/17,14:22:00,215.59,215.69,215.58,215.68,25453
2020/11/17,14:23:00,215.68,215.74,215.66,215.72,39169
2020/11/17,14:24:00,215.72,215.74,215.63,215.64,30027
2020/11/17,14:25:00,215.64,215.74,215.63,215.68,21601
2020/11/17,14:26:00,215.68,215.72,215.66,215.68,32139
2020/11/17,14:27:00,215.68,215.70,215.61,215.65,35236
2020/11/17,14:28:00,215.65,215.66,215.56,215.57,44246
2020/11/17,14:29:00,215.55,215.55,215.47,215.47,33178
2020/11/17,14:30:00,215.47,215.47,215.32,215.40,42786
2020/11/17,14:31:00,215.40,215.54,215.40,215.51,34531
2020/11/17,14:32:00,215.51,215.56,215.48,215.50,26093
2020/11/17,14:33:00,215.50,215.56,215.46,215.46,24082
2020/11/17,14:34:00,215.46,215.58,215.46,215.53,22713
2020/11/17,14:35:00,215.53,215.58,215.52,215.57,15932
2020/11/17,14:36:00,215.57,215.77,215.57,215.73,37235
2020/11/17,14:37:00,215.73,215.73,215.61,215.67,19637
2020/11/17,14:38:00,215.67,215.76,215.65,215.71,22115
2020/11/17,14:39:00,215.72,215.86,215.71,215.81,35334
2020/11/17,14:40:00,215.81,215.86,215.76,215.76,42198
2020/11/17,14:41:00,215.76,215.78,215.67,215.68,28565
2020/11/17,14:42:00,215.69,215.69,215.59,215.64,23874
2020/11/17,14:43:00,215.64,215.71,215.64,215.70,17957
2020/11/17,14:44:00,215.69,215.75,215.67,215.70,40707
2020/11/17,14:45:00,215.70,215.71,215.59,215.62,32097
2020/11/17,14:46:00,215.62,215.63,215.46,215.48,40873
2020/11/17,14:47:00,215.48,215.48,215.25,215.25,119187
2020/11/17,14:48:00,215.25,215.38,215.25,215.37,61195
2020/11/17,14:49:00,215.37,215.40,215.33,215.35,38997
2020/11/17,14:50:00,215.35,215.35,215.25,215.28,40261
2020/11/17,14:51:00,215.28,215.29,215.11,215.11,66010
2020/11/17,14:52:00,215.11,215.19,215.10,215.19,43876
2020/11/17,14:53:00,215.19,215.24,215.17,215.17,33871
2020/11/17,14:54:00,215.17,215.24,215.16,215.20,43414
2020/11/17,14:55:00,215.20,215.21,215.10,215.20,58347
2020/11/17,14:56:00,215.19,215.19,215.08,215.12,81932
2020/11/17,14:57:00,215.12,215.14,215.06,215.09,69418
2020/11/17,14:58:00,215.09,215.09,214.94,215.00,141436
2020/11/17,14:59:00,215.00,215.07,215.00,215.02,57765
2020/11/17,15:00:00,215.01,215.04,214.99,215.04,54532
2020/11/17,15:01:00,215.04,215.08,214.99,215.02,66747
2020/11/17,15:02:00,215.00,215.17,214.96,215.04,44198
2020/11/17,15:03:00,215.04,215.05,214.96,215.04,36415
2020/11/17,15:04:00,215.04,215.10,215.02,215.07,22074
2020/11/17,15:05:00,215.07,215.11,215.02,215.07,27925
2020/11/17,15:06:00,215.07,215.16,215.04,215.16,30902
2020/11/17,15:07:00,215.16,215.22,215.14,215.21,29573
2020/11/17,15:08:00,215.21,215.24,215.10,215.10,44786
2020/11/17,15:09:00,215.10,215.10,215.02,215.04,42351
2020/11/17,15:10:00,215.04,215.06,215.01,215.05,35540
2020/11/17,15:11:00,215.05,215.07,214.94,214.94,77289
2020/11/17,15:12:00,214.94,214.95,214.76,214.81,98438
2020/11/17,15:13:00,214.81,214.94,214.81,214.90,40633
2020/11/17,15:14:00,214.90,214.94,214.83,214.86,70018
2020/11/17,15:15:00,214.86,214.94,214.86,214.92,31494
2020/11/17,15:16:00,214.92,214.94,214.84,214.94,40497
2020/11/17,15:17:00,214.94,214.98,214.88,214.89,50560
2020/11/17,15:18:00,214.90,214.90,214.77,214.80,48254
2020/11/17,15:19:00,214.80,214.88,214.75,214.78,62297
2020/11/17,15:20:00,214.78,214.78,214.68,214.68,101464
2020/11/17,15:21:00,214.68,214.70,214.50,214.51,137451
2020/11/17,15:22:00,214.51,214.63,214.48,214.61,51894
2020/11/17,15:23:00,214.61,214.65,214.52,214.53,61667
2020/11/17,15:24:00,214.53,214.54,214.22,214.23,105386
2020/11/17,15:25:00,214.23,214.36,214.14,214.24,84585
2020/11/17,15:26:00,214.24,214.30,214.21,214.23,50121
2020/11/17,15:27:00,214.23,214.23,214.13,214.19,65811
2020/11/17,15:28:00,214.19,214.23,214.08,214.13,76105
2020/11/17,15:29:00,214.12,214.28,214.12,214.28,66598
2020/11/17,15:30:00,214.28,214.43,214.24,214.41,55059
2020/11/17,15:31:00,214.41,214.52,214.36,214.45,89433
2020/11/17,15:32:00,214.44,214.44,214.21,214.30,67943
2020/11/17,15:33:00,214.30,214.42,214.20,214.38,40221
2020/11/17,15:34:00,214.38,214.40,214.30,214.37,54516
2020/11/17,15:35:00,214.37,214.39,214.30,214.34,385527
2020/11/17,15:36:00,214.33,214.47,214.25,214.44,40699
2020/11/17,15:37:00,214.44,214.44,214.36,214.37,51093
2020/11/17,15:38:00,214.38,214.53,214.35,214.52,70462
2020/11/17,15:39:00,214.52,214.65,214.51,214.61,55971
2020/11/17,15:40:00,214.61,214.67,214.54,214.64,73438
2020/11/17,15:41:00,214.64,214.68,214.51,214.55,55635
2020/11/17,15:42:00,214.54,214.61,214.54,214.59,43274
2020/11/17,15:43:00,214.59,214.60,214.27,214.37,61098
2020/11/17,15:44:00,214.37,214.55,214.26,214.54,50844
2020/11/17,15:45:00,214.54,214.64,214.46,214.56,57656
2020/11/17,15:46:00,214.56,214.59,214.46,214.54,48199
2020/11/17,15:47:00,214.54,214.61,214.50,214.50,52571
2020/11/17,15:48:00,214.50,214.55,214.39,214.48,55499
2020/11/17,15:49:00,214.48,214.55,214.44,214.48,73100
2020/11/17,15:50:00,214.48,214.53,214.35,214.44,93988
2020/11/17,15:51:00,214.44,214.48,214.14,214.31,185000
2020/11/17,15:52:00,214.22,214.46,214.17,214.41,110345
2020/11/17,15:53:00,214.40,214.63,214.37,214.60,93995
2020/11/17,15:54:00,214.60,214.74,214.47,214.69,128100
2020/11/17,15:55:00,214.69,214.74,214.43,214.44,125163
2020/11/17,15:56:00,214.45,214.61,214.41,214.50,147259
2020/11/17,15:57:00,214.49,214.67,214.41,214.53,125394
2020/11/17,15:58:00,214.60,214.63,214.56,214.59,98088
2020/11/17,15:59:00,214.66,214.71,214.46,214.46,264751
2020/11/18,09:31:00,213.65,214.26,213.50,214.13,629071
2020/11/18,09:32:00,214.13,214.35,213.91,214.02,115862
2020/11/18,09:33:00,214.02,214.35,213.80,214.30,106548
2020/11/18,09:34:00,214.30,214.36,214.01,214.06,91516
2020/11/18,09:35:00,214.06,214.40,214.05,214.25,129615
2020/11/18,09:36:00,214.25,214.52,214.20,214.38,129951
2020/11/18,09:37:00,214.38,214.50,214.24,214.29,116930
2020/11/18,09:38:00,214.32,214.44,214.25,214.30,73503
2020/11/18,09:39:00,214.30,214.43,214.22,214.31,69199
2020/11/18,09:40:00,214.31,214.48,214.25,214.40,94388
2020/11/18,09:41:00,214.40,214.50,214.25,214.46,87478
2020/11/18,09:42:00,214.46,214.72,214.45,214.69,113682
2020/11/18,09:43:00,214.69,215.17,214.69,215.11,239663
2020/11/18,09:44:00,215.10,215.15,215.03,215.09,136201
2020/11/18,09:45:00,215.09,215.14,214.99,215.03,80297
2020/11/18,09:46:00,215.03,215.03,214.73,214.85,80138
2020/11/18,09:47:00,214.85,215.09,214.83,214.98,76502
2020/11/18,09:48:00,214.98,215.10,214.97,215.01,70549
2020/11/18,09:49:00,215.02,215.07,214.82,214.89,63555
2020/11/18,09:50:00,214.90,214.90,214.53,214.54,58711
2020/11/18,09:51:00,214.54,214.60,214.44,214.54,51814
2020/11/18,09:52:00,214.54,214.57,213.93,213.93,117187
2020/11/18,09:53:00,213.93,213.97,213.61,213.64,163021
2020/11/18,09:54:00,213.64,213.84,213.54,213.83,126909
2020/11/18,09:55:00,213.81,213.83,213.74,213.76,57719
2020/11/18,09:56:00,213.76,213.76,213.29,213.29,124176
2020/11/18,09:57:00,213.29,213.30,213.05,213.18,137057
2020/11/18,09:58:00,213.18,213.26,213.10,213.23,82825
2020/11/18,09:59:00,213.23,213.28,213.15,213.28,95667
2020/11/18,10:00:00,213.28,213.30,213.13,213.29,65239
2020/11/18,10:01:00,213.29,213.29,212.88,212.91,124828
2020/11/18,10:02:00,212.91,212.97,212.70,212.89,83444
2020/11/18,10:03:00,212.89,213.12,212.73,213.11,83468
2020/11/18,10:04:00,213.11,213.21,213.02,213.14,63657
2020/11/18,10:05:00,213.14,213.20,212.97,213.01,72453
2020/11/18,10:06:00,213.01,213.14,212.96,212.98,41838
2020/11/18,10:07:00,212.98,213.03,212.95,213.00,56725
2020/11/18,10:08:00,213.00,213.03,212.77,212.77,75648
2020/11/18,10:09:00,212.77,212.82,211.95,211.99,335658
2020/11/18,10:10:00,211.99,212.12,211.88,211.96,235652
2020/11/18,10:11:00,211.96,212.14,211.96,212.04,157461
2020/11/18,10:12:00,212.04,212.10,211.96,212.00,202028
2020/11/18,10:13:00,212.00,212.39,212.00,212.37,108845
2020/11/18,10:14:00,212.37,212.48,212.28,212.34,68931
2020/11/18,10:15:00,212.34,212.68,212.33,212.61,72546
2020/11/18,10:16:00,212.58,212.77,212.50,212.59,82801
2020/11/18,10:17:00,212.59,212.78,212.57,212.67,52533
2020/11/18,10:18:00,212.67,212.85,212.67,212.81,54574
2020/11/18,10:19:00,212.81,212.85,212.61,212.85,71551
2020/11/18,10:20:00,212.84,212.95,212.81,212.87,73390
2020/11/18,10:21:00,212.87,213.02,212.86,212.97,79387
2020/11/18,10:22:00,212.98,213.34,212.96,213.29,125899
2020/11/18,10:23:00,213.29,213.42,213.26,213.27,64901
2020/11/18,10:24:00,213.27,213.43,212.69,212.76,205412
2020/11/18,10:25:00,212.73,212.86,212.53,212.53,141895
2020/11/18,10:26:00,212.53,212.68,212.25,212.32,89049
2020/11/18,10:27:00,212.32,212.40,212.23,212.35,52924
2020/11/18,10:28:00,212.35,212.44,212.29,212.37,70421
2020/11/18,10:29:00,212.37,212.47,212.34,212.41,50810
2020/11/18,10:30:00,212.41,212.42,212.20,212.30,58269
2020/11/18,10:31:00,212.30,212.39,212.16,212.26,57766
2020/11/18,10:32:00,212.26,212.32,212.12,212.12,75707
2020/11/18,10:33:00,212.12,212.16,211.92,212.00,172890
2020/11/18,10:34:00,212.00,212.07,211.94,212.00,138516
2020/11/18,10:35:00,212.00,212.11,211.97,212.00,78089
2020/11/18,10:36:00,212.00,212.06,211.95,212.00,117036
2020/11/18,10:37:00,212.00,212.13,211.94,212.00,97907
2020/11/18,10:38:00,212.00,212.09,211.93,211.98,93323
2020/11/18,10:39:00,211.98,212.06,211.94,212.04,54541
2020/11/18,10:40:00,212.04,212.08,211.92,212.03,94687
2020/11/18,10:41:00,212.03,212.10,212.01,212.05,86181
2020/11/18,10:42:00,212.05,212.08,212.01,212.04,58848
2020/11/18,10:43:00,212.04,212.06,211.93,212.01,71286
2020/11/18,10:44:00,212.00,212.02,211.89,212.00,95416
2020/11/18,10:45:00,212.00,212.03,211.95,211.98,47195
2020/11/18,10:46:00,211.98,212.03,211.93,212.01,70727
2020/11/18,10:47:00,212.01,212.04,211.96,211.98,55678
2020/11/18,10:48:00,211.99,212.03,211.97,211.99,47591
2020/11/18,10:49:00,211.99,212.04,211.98,212.01,109264
2020/11/18,10:50:00,212.01,212.13,211.98,212.00,118043
2020/11/18,10:51:00,212.00,212.11,211.99,212.07,92504
2020/11/18,10:52:00,212.07,212.26,212.06,212.24,79260
2020/11/18,10:53:00,212.25,212.43,212.22,212.39,80641
2020/11/18,10:54:00,212.39,212.47,212.36,212.38,48875
2020/11/18,10:55:00,212.38,212.53,212.36,212.52,58383
2020/11/18,10:56:00,212.53,212.61,212.46,212.50,77409
2020/11/18,10:57:00,212.50,212.67,212.50,212.65,46024
2020/11/18,10:58:00,212.66,212.75,212.62,212.70,66619
2020/11/18,10:59:00,212.70,212.80,212.62,212.70,55175
2020/11/18,11:00:00,212.71,212.78,212.62,212.68,40730
2020/11/18,11:01:00,212.68,212.73,212.55,212.57,32617
2020/11/18,11:02:00,212.57,212.66,212.56,212.66,30508
2020/11/18,11:03:00,212.66,212.66,212.44,212.44,64053
2020/11/18,11:04:00,212.44,212.55,212.43,212.55,41171
2020/11/18,11:05:00,212.55,212.79,212.52,212.74,35353
2020/11/18,11:06:00,212.74,212.80,212.65,212.68,55281
2020/11/18,11:07:00,212.70,212.80,212.69,212.69,35213
2020/11/18,11:08:00,212.69,212.70,212.60,212.67,28690
2020/11/18,11:09:00,212.67,212.88,212.67,212.82,36555
2020/11/18,11:10:00,212.80,212.82,212.73,212.75,30142
2020/11/18,11:11:00,212.74,212.79,212.68,212.77,30455
2020/11/18,11:12:00,212.77,212.82,212.74,212.76,24606
2020/11/18,11:13:00,212.76,212.81,212.70,212.77,22084
2020/11/18,11:14:00,212.77,212.88,212.75,212.86,22830
2020/11/18,11:15:00,212.86,213.01,212.84,213.00,41694
2020/11/18,11:16:00,212.99,213.03,212.88,212.95,40682
2020/11/18,11:17:00,212.95,212.95,212.77,212.81,29524
2020/11/18,11:18:00,212.81,212.83,212.75,212.79,20007
2020/11/18,11:19:00,212.79,212.85,212.65,212.81,57314
2020/11/18,11:20:00,212.85,212.94,212.80,212.83,30872
2020/11/18,11:21:00,212.83,212.90,212.78,212.79,20215
2020/11/18,11:22:00,212.79,212.79,212.67,212.70,33292
2020/11/18,11:23:00,212.70,212.89,212.70,212.85,37972
2020/11/18,11:24:00,212.85,212.94,212.84,212.91,27928
2020/11/18,11:25:00,212.91,212.93,212.80,212.85,27759
2020/11/18,11:26:00,212.85,212.93,212.81,212.86,26723
2020/11/18,11:27:00,212.86,212.93,212.76,212.77,39534
2020/11/18,11:28:00,212.77,212.83,212.70,212.83,45670
2020/11/18,11:29:00,212.83,212.84,212.70,212.78,50089
2020/11/18,11:30:00,212.78,212.80,212.66,212.77,55376
2020/11/18,11:31:00,212.77,212.90,212.69,212.76,44612
2020/11/18,11:32:00,212.76,212.81,212.71,212.72,32734
2020/11/18,11:33:00,212.72,212.80,212.68,212.77,23243
2020/11/18,11:34:00,212.77,212.92,212.77,212.92,30613
2020/11/18,11:35:00,212.92,212.98,212.82,212.94,65313
2020/11/18,11:36:00,212.94,212.99,212.91,212.94,20022
2020/11/18,11:37:00,212.94,213.00,212.93,212.95,16235
2020/11/18,11:38:00,212.95,212.95,212.72,212.74,39442
2020/11/18,11:39:00,212.74,212.74,212.63,212.68,28098
2020/11/18,11:40:00,212.68,212.69,212.61,212.67,24882
2020/11/18,11:41:00,212.67,212.67,212.58,212.64,30167
2020/11/18,11:42:00,212.64,212.74,212.61,212.66,25271
2020/11/18,11:43:00,212.66,212.70,212.62,212.63,17934
2020/11/18,11:44:00,212.63,212.63,212.51,212.58,25721
2020/11/18,11:45:00,212.59,212.61,212.48,212.58,42647
2020/11/18,11:46:00,212.58,212.58,212.46,212.55,49940
2020/11/18,11:47:00,212.55,212.57,212.48,212.48,22913
2020/11/18,11:48:00,212.48,212.49,212.40,212.44,48837
2020/11/18,11:49:00,212.44,212.51,212.35,212.49,37818
2020/11/18,11:50:00,212.49,212.58,212.49,212.58,44621
2020/11/18,11:51:00,212.58,212.68,212.57,212.63,36375
2020/11/18,11:52:00,212.63,212.78,212.63,212.75,34537
2020/11/18,11:53:00,212.77,212.85,212.73,212.78,38602
2020/11/18,11:54:00,212.78,212.88,212.78,212.86,32517
2020/11/18,11:55:00,212.86,212.90,212.84,212.88,25279
2020/11/18,11:56:00,212.87,212.93,212.86,212.92,18815
2020/11/18,11:57:00,212.92,212.92,212.85,212.89,44813
2020/11/18,11:58:00,212.89,212.89,212.87,212.88,18023
2020/11/18,11:59:00,212.88,212.98,212.88,212.96,19441
2020/11/18,12:00:00,212.97,213.06,212.92,213.06,59450
2020/11/18,12:01:00,213.06,213.20,213.02,213.20,59653
2020/11/18,12:02:00,213.20,213.33,213.13,213.33,46038
2020/11/18,12:03:00,213.33,213.54,213.33,213.48,67509
2020/11/18,12:04:00,213.48,213.56,213.35,213.38,60467
2020/11/18,12:05:00,213.38,213.41,213.35,213.38,26253
2020/11/18,12:06:00,213.38,213.44,213.33,213.42,31069
2020/11/18,12:07:00,213.42,213.45,213.38,213.38,44556
2020/11/18,12:08:00,213.38,213.46,213.38,213.43,21304
2020/11/18,12:09:00,213.43,213.49,213.39,213.43,44917
2020/11/18,12:10:00,213.44,213.47,213.37,213.40,24379
2020/11/18,12:11:00,213.41,213.42,213.37,213.37,1308544
2020/11/18,12:12:00,213.37,213.40,213.31,213.31,22577
2020/11/18,12:13:00,213.31,213.38,213.25,213.37,40161
2020/11/18,12:14:00,213.37,213.44,213.37,213.40,32085
2020/11/18,12:15:00,213.40,213.45,213.36,213.42,22690
2020/11/18,12:16:00,213.42,213.44,213.35,213.42,18846
2020/11/18,12:17:00,213.42,213.47,213.35,213.46,25490
2020/11/18,12:18:00,213.46,213.46,213.28,213.32,19539
2020/11/18,12:19:00,213.32,213.58,213.32,213.55,35580
2020/11/18,12:20:00,213.54,213.57,213.48,213.50,18719
2020/11/18,12:21:00,213.50,213.56,213.48,213.51,18670
2020/11/18,12:22:00,213.51,213.58,213.50,213.51,15347
2020/11/18,12:23:00,213.51,213.52,213.44,213.48,29758
2020/11/18,12:24:00,213.48,213.49,213.44,213.45,20795
2020/11/18,12:25:00,213.45,213.48,213.44,213.46,17306
2020/11/18,12:26:00,213.46,213.48,213.41,213.47,13307
2020/11/18,12:27:00,213.47,213.50,213.43,213.44,46810
2020/11/18,12:28:00,213.44,213.44,213.34,213.41,19947
2020/11/18,12:29:00,213.41,213.43,213.36,213.43,15067
2020/11/18,12:30:00,213.43,213.46,213.40,213.41,295458
2020/11/18,12:31:00,213.41,213.45,213.41,213.43,17955
2020/11/18,12:32:00,213.43,213.45,213.33,213.34,16101
2020/11/18,12:33:00,213.34,213.39,213.28,213.32,23382
2020/11/18,12:34:00,213.32,213.35,213.26,213.27,29582
2020/11/18,12:35:00,213.27,213.28,213.21,213.22,40475
2020/11/18,12:36:00,213.23,213.32,213.23,213.30,21321
2020/11/18,12:37:00,213.30,213.31,213.22,213.27,26225
2020/11/18,12:38:00,213.27,213.35,213.26,213.30,37975
2020/11/18,12:39:00,213.30,213.31,213.26,213.27,17707
2020/11/18,12:40:00,213.27,213.34,213.24,213.32,22631
2020/11/18,12:41:00,213.32,213.34,213.27,213.30,22101
2020/11/18,12:42:00,213.30,213.32,213.22,213.24,12512
2020/11/18,12:43:00,213.24,213.26,213.11,213.18,46334
2020/11/18,12:44:00,213.18,213.21,213.14,213.18,31730
2020/11/18,12:45:00,213.18,213.19,213.17,213.18,8543
2020/11/18,12:46:00,213.18,213.19,213.00,213.01,38075
2020/11/18,12:47:00,213.01,213.01,212.93,212.96,17638
2020/11/18,12:48:00,212.96,212.97,212.94,212.97,17645
2020/11/18,12:49:00,212.97,213.00,212.88,212.89,46470
2020/11/18,12:50:00,212.89,212.97,212.88,212.95,23856
2020/11/18,12:51:00,212.95,213.11,212.92,213.09,36989
2020/11/18,12:52:00,213.09,213.09,212.93,212.96,16005
2020/11/18,12:53:00,212.96,212.97,212.90,212.95,15179
2020/11/18,12:54:00,212.95,212.95,212.87,212.87,12950
2020/11/18,12:55:00,212.87,212.90,212.84,212.85,22415
2020/11/18,12:56:00,212.85,212.90,212.80,212.80,20635
2020/11/18,12:57:00,212.80,212.88,212.76,212.88,18369
2020/11/18,12:58:00,212.88,212.93,212.85,212.86,15635
2020/11/18,12:59:00,212.86,212.92,212.86,212.91,13828
2020/11/18,13:00:00,212.91,213.00,212.91,212.97,18639
2020/11/18,13:01:00,212.97,213.05,212.91,212.93,20011
2020/11/18,13:02:00,212.93,212.93,212.86,212.87,25146
2020/11/18,13:03:00,212.87,212.88,212.82,212.87,19794
2020/11/18,13:04:00,212.87,212.97,212.84,212.96,20159
2020/11/18,13:05:00,212.96,213.03,212.94,213.03,16470
2020/11/18,13:06:00,213.03,213.05,212.98,213.00,28252
2020/11/18,13:07:00,213.00,213.00,212.89,213.00,18903
2020/11/18,13:08:00,212.99,213.08,212.99,213.05,22619
2020/11/18,13:09:00,213.04,213.10,213.01,213.10,22703
2020/11/18,13:10:00,213.10,213.10,213.01,213.05,17900
2020/11/18,13:11:00,213.05,213.05,212.92,212.94,18668
2020/11/18,13:12:00,212.93,212.93,212.81,212.82,41299
2020/11/18,13:13:00,212.82,212.83,212.70,212.72,41813
2020/11/18,13:14:00,212.72,212.73,212.58,212.67,43376
2020/11/18,13:15:00,212.67,212.72,212.65,212.71,19415
2020/11/18,13:16:00,212.71,212.76,212.69,212.75,32164
2020/11/18,13:17:00,212.75,212.75,212.68,212.75,14890
2020/11/18,13:18:00,212.75,212.84,212.71,212.84,30414
2020/11/18,13:19:00,212.84,212.87,212.79,212.82,34397
2020/11/18,13:20:00,212.82,212.82,212.73,212.81,22473
2020/11/18,13:21:00,212.81,212.85,212.73,212.84,18616
2020/11/18,13:22:00,212.83,212.83,212.75,212.76,20526
2020/11/18,13:23:00,212.76,212.77,212.70,212.73,29727
2020/11/18,13:24:00,212.72,212.75,212.62,212.63,26632
2020/11/18,13:25:00,212.63,212.67,212.58,212.59,32216
2020/11/18,13:26:00,212.59,212.66,212.52,212.54,44838
2020/11/18,13:27:00,212.54,212.54,212.32,212.36,70931
2020/11/18,13:28:00,212.36,212.40,212.35,212.37,45725
2020/11/18,13:29:00,212.38,212.45,212.33,212.40,47436
2020/11/18,13:30:00,212.40,212.40,212.25,212.27,52557
2020/11/18,13:31:00,212.27,212.41,212.26,212.41,61760
2020/11/18,13:32:00,212.41,212.45,212.38,212.41,19404
2020/11/18,13:33:00,212.41,212.44,212.24,212.25,46654
2020/11/18,13:34:00,212.26,212.35,212.21,212.30,49683
2020/11/18,13:35:00,212.30,212.41,212.30,212.40,18860
2020/11/18,13:36:00,212.40,212.41,212.33,212.35,21262
2020/11/18,13:37:00,212.35,212.37,212.33,212.35,24421
2020/11/18,13:38:00,212.35,212.40,212.28,212.40,23128
2020/11/18,13:39:00,212.40,212.49,212.40,212.45,25560
2020/11/18,13:40:00,212.45,212.45,212.37,212.41,27276
2020/11/18,13:41:00,212.41,212.41,212.26,212.26,46952
2020/11/18,13:42:00,212.26,212.29,212.20,212.25,34054
2020/11/18,13:43:00,212.25,212.28,212.18,212.24,131022
2020/11/18,13:44:00,212.24,212.26,212.10,212.14,51045
2020/11/18,13:45:00,212.14,212.14,212.05,212.14,49427
2020/11/18,13:46:00,212.13,212.18,212.05,212.05,36712
2020/11/18,13:47:00,212.05,212.07,211.95,211.96,147085
2020/11/18,13:48:00,211.96,212.05,211.95,212.00,54543
2020/11/18,13:49:00,212.00,212.03,211.96,212.01,33130
2020/11/18,13:50:00,212.01,212.05,211.96,212.04,33193
2020/11/18,13:51:00,212.05,212.06,211.93,212.02,45653
2020/11/18,13:52:00,212.02,212.20,212.01,212.18,42090
2020/11/18,13:53:00,212.18,212.29,212.17,212.27,32330
2020/11/18,13:54:00,212.27,212.28,212.12,212.23,32024
2020/11/18,13:55:00,212.23,212.25,212.10,212.24,38535
2020/11/18,13:56:00,212.25,212.29,212.12,212.12,29173
2020/11/18,13:57:00,212.12,212.14,211.98,212.09,51652
2020/11/18,13:58:00,212.09,212.22,212.09,212.21,17530
2020/11/18,13:59:00,212.22,212.22,212.11,212.21,25075
2020/11/18,14:00:00,212.18,212.21,212.10,212.21,21693
2020/11/18,14:01:00,212.21,212.21,212.02,212.10,29917
2020/11/18,14:02:00,212.10,212.19,212.09,212.17,39740
2020/11/18,14:03:00,212.17,212.17,212.09,212.14,18737
2020/11/18,14:04:00,212.14,212.18,212.10,212.12,25639
2020/11/18,14:05:00,212.12,212.15,212.05,212.10,24831
2020/11/18,14:06:00,212.10,212.11,212.01,212.11,27302
2020/11/18,14:07:00,212.11,212.13,212.04,212.10,37107
2020/11/18,14:08:00,212.10,212.13,212.08,212.11,41388
2020/11/18,14:09:00,212.11,212.12,212.04,212.11,26522
2020/11/18,14:10:00,212.11,212.13,212.06,212.09,28255
2020/11/18,14:11:00,212.09,212.15,212.02,212.07,31349
2020/11/18,14:12:00,212.07,212.11,211.96,212.10,58625
2020/11/18,14:13:00,212.10,212.11,211.96,211.99,22337
2020/11/18,14:14:00,211.99,212.05,211.94,212.02,30426
2020/11/18,14:15:00,212.02,212.03,211.97,212.03,31172
2020/11/18,14:16:00,212.03,212.06,211.99,212.04,38748
2020/11/18,14:17:00,212.04,212.04,211.90,211.92,51528
2020/11/18,14:18:00,211.92,212.07,211.92,211.97,36559
2020/11/18,14:19:00,211.97,212.00,211.93,211.96,34122
2020/11/18,14:20:00,211.96,211.96,211.85,211.85,67123
2020/11/18,14:21:00,211.85,211.97,211.82,211.88,36807
2020/11/18,14:22:00,211.88,212.02,211.88,212.02,35671
2020/11/18,14:23:00,212.01,212.16,212.01,212.12,42939
2020/11/18,14:24:00,212.13,212.25,212.11,212.18,42913
2020/11/18,14:25:00,212.18,212.20,211.92,211.95,68485
2020/11/18,14:26:00,211.96,212.14,211.96,212.05,50929
2020/11/18,14:27:00,212.04,212.14,212.02,212.07,49902
2020/11/18,14:28:00,212.07,212.20,212.07,212.19,41779
2020/11/18,14:29:00,212.19,212.28,212.18,212.25,44926
2020/11/18,14:30:00,212.25,212.33,212.18,212.29,34195
2020/11/18,14:31:00,212.29,212.39,212.22,212.22,43273
2020/11/18,14:32:00,212.22,212.33,212.22,212.30,36747
2020/11/18,14:33:00,212.30,212.30,212.22,212.23,48410
2020/11/18,14:34:00,212.23,212.50,212.18,212.43,81599
2020/11/18,14:35:00,212.43,212.50,212.40,212.47,37753
2020/11/18,14:36:00,212.47,212.48,212.28,212.28,41316
2020/11/18,14:37:00,212.28,212.28,212.17,212.25,52761
2020/11/18,14:38:00,212.25,212.29,212.20,212.24,24591
2020/11/18,14:39:00,212.24,212.27,212.19,212.27,25427
2020/11/18,14:40:00,212.27,212.36,212.25,212.32,27997
2020/11/18,14:41:00,212.32,212.40,212.30,212.40,36702
2020/11/18,14:42:00,212.40,212.41,212.37,212.37,19783
2020/11/18,14:43:00,212.37,212.39,212.22,212.23,33312
2020/11/18,14:44:00,212.23,212.41,212.22,212.39,32141
2020/11/18,14:45:00,212.39,212.53,212.39,212.52,36537
2020/11/18,14:46:00,212.52,212.63,212.49,212.63,28788
2020/11/18,14:47:00,212.63,212.65,212.57,212.58,26484
2020/11/18,14:48:00,212.58,212.61,212.55,212.59,36553
2020/11/18,14:49:00,212.59,212.62,212.55,212.57,28681
2020/11/18,14:50:00,212.57,212.61,212.55,212.58,31517
2020/11/18,14:51:00,212.58,212.64,212.56,212.60,24602
2020/11/18,14:52:00,212.60,212.64,212.58,212.64,26162
2020/11/18,14:53:00,212.64,212.67,212.60,212.65,22985
2020/11/18,14:54:00,212.65,212.72,212.65,212.70,26183
2020/11/18,14:55:00,212.70,212.73,212.66,212.69,24391
2020/11/18,14:56:00,212.69,212.69,212.63,212.68,22164
2020/11/18,14:57:00,212.68,212.73,212.65,212.67,18363
2020/11/18,14:58:00,212.69,212.74,212.67,212.72,19822
2020/11/18,14:59:00,212.72,212.75,212.56,212.58,46811
2020/11/18,15:00:00,212.58,212.64,212.53,212.62,33866
2020/11/18,15:01:00,212.62,212.66,212.57,212.58,31240
2020/11/18,15:02:00,212.58,212.64,212.58,212.60,38464
2020/11/18,15:03:00,212.60,212.62,212.44,212.49,65100
2020/11/18,15:04:00,212.49,212.58,212.42,212.56,32940
2020/11/18,15:05:00,212.56,212.61,212.49,212.53,41102
2020/11/18,15:06:00,212.53,212.55,212.46,212.46,49628
2020/11/18,15:07:00,212.46,212.51,212.41,212.51,44974
2020/11/18,15:08:00,212.51,212.65,212.49,212.65,41053
2020/11/18,15:09:00,212.65,212.87,212.65,212.80,57817
2020/11/18,15:10:00,212.81,212.91,212.79,212.89,32987
2020/11/18,15:11:00,212.89,212.92,212.86,212.92,38198
2020/11/18,15:12:00,212.92,213.04,212.92,213.01,56690
2020/11/18,15:13:00,213.01,213.03,212.90,212.95,50070
2020/11/18,15:14:00,212.96,212.98,212.91,212.96,51016
2020/11/18,15:15:00,212.96,212.97,212.92,212.95,26471
2020/11/18,15:16:00,212.95,212.98,212.89,212.90,70890
2020/11/18,15:17:00,212.90,212.98,212.81,212.89,94897
2020/11/18,15:18:00,212.89,212.89,212.82,212.86,28369
2020/11/18,15:19:00,212.87,212.93,212.85,212.88,32379
2020/11/18,15:20:00,212.88,212.95,212.86,212.89,32922
2020/11/18,15:21:00,212.89,212.93,212.82,212.89,44885
2020/11/18,15:22:00,212.89,212.95,212.87,212.94,25722
2020/11/18,15:23:00,212.96,212.97,212.89,212.96,34214
2020/11/18,15:24:00,212.96,213.17,212.96,213.11,54258
2020/11/18,15:25:00,213.11,213.20,213.08,213.19,37114
2020/11/18,15:26:00,213.19,213.19,212.91,213.06,56199
2020/11/18,15:27:00,213.05,213.10,212.87,212.91,53777
2020/11/18,15:28:00,212.91,212.99,212.78,212.84,70519
2020/11/18,15:29:00,212.85,212.92,212.84,212.90,29611
2020/11/18,15:30:00,212.90,212.91,212.76,212.87,54433
2020/11/18,15:31:00,212.86,212.93,212.83,212.88,36189
2020/11/18,15:32:00,212.88,212.88,212.55,212.66,92131
2020/11/18,15:33:00,212.66,212.79,212.64,212.69,44919
2020/11/18,15:34:00,212.69,212.85,212.67,212.85,41301
2020/11/18,15:35:00,212.85,212.94,212.78,212.82,58764
2020/11/18,15:36:00,212.82,212.84,212.62,212.62,56391
2020/11/18,15:37:00,212.62,212.64,212.28,212.30,125743
2020/11/18,15:38:00,212.29,212.30,212.05,212.20,88514
2020/11/18,15:39:00,212.20,212.31,212.20,212.28,29450
2020/11/18,15:40:00,212.28,212.29,212.14,212.17,51676
2020/11/18,15:41:00,212.17,212.25,211.95,211.96,102017
2020/11/18,15:42:00,211.99,212.08,211.96,212.05,79055
2020/11/18,15:43:00,212.05,212.07,211.91,212.02,62780
2020/11/18,15:44:00,212.02,212.18,211.96,212.09,66143
2020/11/18,15:45:00,212.09,212.14,211.96,212.08,73974
2020/11/18,15:46:00,212.08,212.18,212.02,212.13,50961
2020/11/18,15:47:00,212.13,212.13,212.00,212.11,58546
2020/11/18,15:48:00,212.11,212.27,212.05,212.22,60470
2020/11/18,15:49:00,212.22,212.27,211.99,212.05,93413
2020/11/18,15:50:00,212.03,212.05,211.80,212.01,150342
2020/11/18,15:51:00,212.01,212.17,211.87,211.90,122165
2020/11/18,15:52:00,211.87,211.90,211.72,211.72,130640
2020/11/18,15:53:00,211.72,211.89,211.70,211.74,139556
2020/11/18,15:54:00,211.74,211.92,211.71,211.75,141161
2020/11/18,15:55:00,211.77,211.94,211.54,211.63,180879
2020/11/18,15:56:00,211.66,211.77,211.59,211.77,103656
2020/11/18,15:57:00,211.74,211.79,211.51,211.52,204806
2020/11/18,15:58:00,211.54,211.56,211.47,211.47,159626
2020/11/18,15:59:00,211.34,211.88,211.08,211.08,326405
2020/11/19,09:31:00,211.38,211.64,211.13,211.30,517985
2020/11/19,09:32:00,211.30,211.39,211.06,211.08,120199
2020/11/19,09:33:00,211.08,211.14,210.82,210.98,184472
2020/11/19,09:34:00,210.98,210.98,210.49,210.64,121922
2020/11/19,09:35:00,210.64,210.64,210.12,210.17,129826
2020/11/19,09:36:00,210.17,210.38,210.02,210.36,180025
2020/11/19,09:37:00,210.36,210.64,210.20,210.59,102118
2020/11/19,09:38:00,210.59,210.65,210.38,210.49,74796
2020/11/19,09:39:00,210.49,210.61,210.26,210.38,120956
2020/11/19,09:40:00,210.38,210.44,210.17,210.39,66439
2020/11/19,09:41:00,210.40,210.40,210.15,210.26,90386
2020/11/19,09:42:00,210.26,210.41,210.12,210.36,92290
2020/11/19,09:43:00,210.36,210.60,210.25,210.49,82879
2020/11/19,09:44:00,210.48,210.74,210.48,210.59,75137
2020/11/19,09:45:00,210.59,211.25,210.59,211.24,70367
2020/11/19,09:46:00,211.24,211.41,211.13,211.38,74142
2020/11/19,09:47:00,211.35,211.74,211.34,211.40,90772
2020/11/19,09:48:00,211.40,211.52,211.30,211.39,53873
2020/11/19,09:49:00,211.39,211.67,211.36,211.60,59777
2020/11/19,09:50:00,211.60,211.80,211.52,211.77,77569
2020/11/19,09:51:00,211.79,211.88,211.60,211.60,71844
2020/11/19,09:52:00,211.60,211.62,211.35,211.45,78311
2020/11/19,09:53:00,211.45,211.63,211.45,211.54,56341
2020/11/19,09:54:00,211.53,211.78,211.50,211.74,66979
2020/11/19,09:55:00,211.74,211.97,211.72,211.89,88588
2020/11/19,09:56:00,211.89,212.16,211.86,212.10,118893
2020/11/19,09:57:00,212.10,212.32,212.07,212.27,87499
2020/11/19,09:58:00,212.27,212.34,212.22,212.32,68030
2020/11/19,09:59:00,212.32,212.37,212.10,212.12,76076
2020/11/19,10:00:00,212.12,212.23,212.04,212.23,58341
2020/11/19,10:01:00,212.23,212.35,212.10,212.14,72239
2020/11/19,10:02:00,212.14,212.22,212.09,212.12,47391
2020/11/19,10:03:00,212.14,212.24,212.08,212.22,37968
2020/11/19,10:04:00,212.22,212.28,212.06,212.15,28226
2020/11/19,10:05:00,212.15,212.21,212.05,212.09,47606
2020/11/19,10:06:00,212.11,212.24,212.05,212.14,53168
2020/11/19,10:07:00,212.14,212.20,211.99,212.20,88179
2020/11/19,10:08:00,212.20,212.34,212.18,212.26,78924
2020/11/19,10:09:00,212.26,212.44,212.24,212.44,57995
2020/11/19,10:10:00,212.44,212.60,212.37,212.38,80591
2020/11/19,10:11:00,212.36,212.43,212.20,212.31,70028
2020/11/19,10:12:00,212.31,212.35,211.94,211.99,55159
2020/11/19,10:13:00,211.99,211.99,211.84,211.88,57943
2020/11/19,10:14:00,211.88,211.88,211.49,211.51,85157
2020/11/19,10:15:00,211.51,211.57,211.29,211.39,143391
2020/11/19,10:16:00,211.39,211.56,211.39,211.50,93952
2020/11/19,10:17:00,211.50,211.58,211.46,211.55,50912
2020/11/19,10:18:00,211.55,211.72,211.46,211.57,54370
2020/11/19,10:19:00,211.57,211.60,210.54,210.87,209260
2020/11/19,10:20:00,210.87,211.08,210.87,211.02,82662
2020/11/19,10:21:00,211.02,211.05,210.88,211.02,92784
2020/11/19,10:22:00,211.02,211.03,210.70,210.80,82218
2020/11/19,10:23:00,210.80,210.83,210.66,210.76,82100
2020/11/19,10:24:00,210.77,210.77,210.33,210.35,171137
2020/11/19,10:25:00,210.35,210.45,210.12,210.17,131799
2020/11/19,10:26:00,210.18,210.47,210.16,210.42,117300
2020/11/19,10:27:00,210.42,210.65,210.34,210.64,71379
2020/11/19,10:28:00,210.64,210.68,210.44,210.67,80808
2020/11/19,10:29:00,210.67,210.82,210.57,210.73,71085
2020/11/19,10:30:00,210.73,210.75,210.56,210.58,63030
2020/11/19,10:31:00,210.58,210.80,210.50,210.51,143900
2020/11/19,10:32:00,210.51,210.56,210.34,210.34,62909
2020/11/19,10:33:00,210.34,210.46,210.09,210.12,146006
2020/11/19,10:34:00,210.12,210.21,210.04,210.06,111116
2020/11/19,10:35:00,210.07,210.13,209.93,210.05,278518
2020/11/19,10:36:00,210.05,210.48,210.05,210.46,408219
2020/11/19,10:37:00,210.46,210.75,210.40,210.69,126794
2020/11/19,10:38:00,210.69,210.71,210.59,210.66,110848
2020/11/19,10:39:00,210.68,210.93,210.68,210.92,74678
2020/11/19,10:40:00,210.92,210.96,210.85,210.90,50828
2020/11/19,10:41:00,210.90,210.93,210.82,210.87,56222
2020/11/19,10:42:00,210.87,210.91,210.85,210.89,34316
2020/11/19,10:43:00,210.89,211.00,210.89,210.97,73157
2020/11/19,10:44:00,210.97,211.03,210.83,211.03,69764
2020/11/19,10:45:00,211.03,211.26,211.02,211.19,108996
2020/11/19,10:46:00,211.19,211.42,211.18,211.34,83649
2020/11/19,10:47:00,211.33,211.49,211.33,211.40,75754
2020/11/19,10:48:00,211.40,211.40,211.22,211.27,77636
2020/11/19,10:49:00,211.27,211.39,211.21,211.33,55194
2020/11/19,10:50:00,211.33,211.39,211.28,211.38,30025
2020/11/19,10:51:00,211.38,211.43,211.26,211.27,34367
2020/11/19,10:52:00,211.27,211.46,211.18,211.45,46059
2020/11/19,10:53:00,211.45,211.54,211.22,211.26,61772
2020/11/19,10:54:00,211.26,211.30,211.17,211.30,55163
2020/11/19,10:55:00,211.30,211.40,211.19,211.20,23673
2020/11/19,10:56:00,211.20,211.27,211.17,211.21,29433
2020/11/19,10:57:00,211.21,211.28,211.17,211.25,34782
2020/11/19,10:58:00,211.23,211.26,211.18,211.20,63403
2020/11/19,10:59:00,211.19,211.27,211.19,211.21,34239
2020/11/19,11:00:00,211.19,211.27,211.18,211.22,27036
2020/11/19,11:01:00,211.22,211.29,211.19,211.29,30760
2020/11/19,11:02:00,211.29,211.47,211.29,211.44,31875
2020/11/19,11:03:00,211.44,211.48,211.38,211.43,23856
2020/11/19,11:04:00,211.42,211.48,211.20,211.23,46768
2020/11/19,11:05:00,211.22,211.24,211.11,211.15,45234
2020/11/19,11:06:00,211.15,211.34,211.14,211.33,37402
2020/11/19,11:07:00,211.33,211.35,211.25,211.33,38345
2020/11/19,11:08:00,211.33,211.35,211.18,211.19,35428
2020/11/19,11:09:00,211.19,211.26,211.07,211.19,52681
2020/11/19,11:10:00,211.20,211.25,211.18,211.23,26374
2020/11/19,11:11:00,211.23,211.25,211.12,211.17,29959
2020/11/19,11:12:00,211.17,211.26,211.08,211.11,43540
2020/11/19,11:13:00,211.11,211.13,210.97,211.13,60422
2020/11/19,11:14:00,211.13,211.13,210.84,210.88,34722
2020/11/19,11:15:00,210.88,210.90,210.79,210.80,43168
2020/11/19,11:16:00,210.80,210.92,210.69,210.80,48931
2020/11/19,11:17:00,210.80,210.80,210.67,210.70,40484
2020/11/19,11:18:00,210.70,210.70,210.60,210.68,35436
2020/11/19,11:19:00,210.68,210.73,210.63,210.70,30661
2020/11/19,11:20:00,210.70,210.81,210.70,210.72,31967
2020/11/19,11:21:00,210.72,210.86,210.70,210.79,36293
2020/11/19,11:22:00,210.79,211.02,210.79,210.97,38832
2020/11/19,11:23:00,210.97,211.06,210.97,211.03,36167
2020/11/19,11:24:00,211.03,211.04,211.01,211.03,47208
2020/11/19,11:25:00,211.03,211.05,210.91,210.94,45159
2020/11/19,11:26:00,210.94,211.03,210.92,210.97,41714
2020/11/19,11:27:00,210.97,211.04,210.94,211.01,35306
2020/11/19,11:28:00,211.01,211.09,210.99,211.07,32682
2020/11/19,11:29:00,211.07,211.13,211.02,211.13,44305
2020/11/19,11:30:00,211.13,211.14,211.06,211.12,36453
2020/11/19,11:31:00,211.12,211.32,211.00,211.13,86044
2020/11/19,11:32:00,211.13,211.31,211.12,211.21,29976
2020/11/19,11:33:00,211.19,211.24,210.89,211.07,59128
2020/11/19,11:34:00,211.07,211.10,211.01,211.07,34591
2020/11/19,11:35:00,211.07,211.08,210.95,210.98,36883
2020/11/19,11:36:00,210.99,211.03,210.93,211.00,24607
2020/11/19,11:37:00,211.00,211.06,210.92,210.98,25847
2020/11/19,11:38:00,210.97,211.08,210.97,211.07,31539
2020/11/19,11:39:00,211.07,211.07,210.95,211.01,32967
2020/11/19,11:40:00,211.01,211.10,211.00,211.08,18448
2020/11/19,11:41:00,211.08,211.15,211.05,211.06,26540
2020/11/19,11:42:00,211.06,211.26,211.06,211.25,21507
2020/11/19,11:43:00,211.25,211.28,211.08,211.08,35706
2020/11/19,11:44:00,211.08,211.09,211.00,211.05,26122
2020/11/19,11:45:00,211.05,211.13,210.99,211.09,32256
2020/11/19,11:46:00,211.09,211.09,210.93,211.05,23106
2020/11/19,11:47:00,211.05,211.14,211.04,211.10,16386
2020/11/19,11:48:00,211.10,211.12,211.02,211.02,17700
2020/11/19,11:49:00,211.02,211.02,210.91,210.98,26894
2020/11/19,11:50:00,210.98,211.00,210.79,210.91,41630
2020/11/19,11:51:00,210.91,210.91,210.79,210.80,19667
2020/11/19,11:52:00,210.79,210.84,210.66,210.78,34160
2020/11/19,11:53:00,210.78,210.81,210.75,210.80,17018
2020/11/19,11:54:00,210.80,210.87,210.75,210.79,30102
2020/11/19,11:55:00,210.79,210.88,210.75,210.84,19709
2020/11/19,11:56:00,210.84,210.95,210.79,210.95,29595
2020/11/19,11:57:00,210.96,211.19,210.93,211.19,35100
2020/11/19,11:58:00,211.19,211.34,211.15,211.30,34094
2020/11/19,11:59:00,211.30,211.30,211.22,211.30,24716
2020/11/19,12:00:00,211.30,211.33,211.27,211.32,20818
2020/11/19,12:01:00,211.32,211.38,211.20,211.27,136965
2020/11/19,12:02:00,211.27,211.42,211.24,211.37,42842
2020/11/19,12:03:00,211.37,211.47,211.35,211.46,26457
2020/11/19,12:04:00,211.46,211.50,211.38,211.49,20073
2020/11/19,12:05:00,211.49,211.52,211.44,211.48,18392
2020/11/19,12:06:00,211.48,211.49,211.42,211.48,23195
2020/11/19,12:07:00,211.48,211.60,211.44,211.59,27330
2020/11/19,12:08:00,211.58,211.85,211.55,211.81,87453
2020/11/19,12:09:00,211.81,211.86,211.78,211.81,42268
2020/11/19,12:10:00,211.81,211.92,211.79,211.92,48468
2020/11/19,12:11:00,211.92,211.97,211.76,211.97,94659
2020/11/19,12:12:00,211.97,212.09,211.95,212.07,63723
2020/11/19,12:13:00,212.07,212.07,211.83,211.93,42412
2020/11/19,12:14:00,211.94,212.10,211.90,212.08,103890
2020/11/19,12:15:00,212.08,212.17,212.03,212.13,51983
2020/11/19,12:16:00,212.13,212.16,212.01,212.12,73642
2020/11/19,12:17:00,212.15,212.30,212.15,212.29,51667
2020/11/19,12:18:00,212.29,212.33,212.19,212.33,55334
2020/11/19,12:19:00,212.33,212.33,212.24,212.29,52921
2020/11/19,12:20:00,212.29,212.31,212.25,212.30,32817
2020/11/19,12:21:00,212.30,212.43,212.27,212.39,51670
2020/11/19,12:22:00,212.39,212.42,212.35,212.40,53749
2020/11/19,12:23:00,212.40,212.40,212.17,212.18,163453
2020/11/19,12:24:00,212.18,212.21,211.98,212.02,97841
2020/11/19,12:25:00,212.02,212.09,211.96,212.06,40519
2020/11/19,12:26:00,212.06,212.06,211.95,211.98,45175
2020/11/19,12:27:00,211.99,212.09,211.97,212.03,27609
2020/11/19,12:28:00,212.03,212.14,211.94,212.12,18563
2020/11/19,12:29:00,212.12,212.24,212.12,212.24,15304
2020/11/19,12:30:00,212.24,212.24,212.08,212.08,22978
2020/11/19,12:31:00,212.08,212.14,212.05,212.13,19085
2020/11/19,12:32:00,212.13,212.14,212.05,212.11,18098
2020/11/19,12:33:00,212.11,212.12,212.08,212.10,11263
2020/11/19,12:34:00,212.10,212.10,211.94,211.97,16926
2020/11/19,12:35:00,211.97,211.98,211.87,211.91,22553
2020/11/19,12:36:00,211.91,211.97,211.89,211.94,19791
2020/11/19,12:37:00,211.94,212.01,211.94,211.96,16735
2020/11/19,12:38:00,211.96,212.00,211.95,211.99,11478
2020/11/19,12:39:00,211.99,212.10,211.98,212.05,20710
2020/11/19,12:40:00,212.05,212.21,212.05,212.20,25871
2020/11/19,12:41:00,212.20,212.38,212.17,212.31,1147774
2020/11/19,12:42:00,212.31,212.36,212.18,212.23,56737
2020/11/19,12:43:00,212.23,212.23,211.66,211.69,91018
2020/11/19,12:44:00,211.69,211.80,211.58,211.71,28341
2020/11/19,12:45:00,211.71,211.76,211.64,211.66,19906
2020/11/19,12:46:00,211.66,211.77,211.63,211.71,16757
2020/11/19,12:47:00,211.71,211.71,211.39,211.57,32352
2020/11/19,12:48:00,211.57,211.61,211.48,211.48,13528
2020/11/19,12:49:00,211.48,211.60,211.38,211.49,27496
2020/11/19,12:50:00,211.49,211.53,211.37,211.40,21413
2020/11/19,12:51:00,211.40,211.55,211.36,211.47,19969
2020/11/19,12:52:00,211.47,211.51,211.40,211.45,21584
2020/11/19,12:53:00,211.45,211.53,211.35,211.48,21094
2020/11/19,12:54:00,211.48,211.51,211.44,211.44,14562
2020/11/19,12:55:00,211.44,211.47,211.33,211.40,24039
2020/11/19,12:56:00,211.39,211.46,211.37,211.45,16122
2020/11/19,12:57:00,211.43,211.52,211.31,211.50,19462
2020/11/19,12:58:00,211.50,211.57,211.47,211.48,9816
2020/11/19,12:59:00,211.48,211.49,211.34,211.36,15618
2020/11/19,13:00:00,211.36,211.42,211.22,211.28,34218
2020/11/19,13:01:00,211.28,211.50,211.25,211.32,26547
2020/11/19,13:02:00,211.32,211.48,211.32,211.45,18321
2020/11/19,13:03:00,211.45,211.58,211.43,211.53,30116
2020/11/19,13:04:00,211.53,211.58,211.50,211.58,12457
2020/11/19,13:05:00,211.58,211.58,211.49,211.51,19580
2020/11/19,13:06:00,211.51,211.54,211.46,211.49,12021
2020/11/19,13:07:00,211.49,211.55,211.49,211.52,12340
2020/11/19,13:08:00,211.52,211.54,211.27,211.28,24647
2020/11/19,13:09:00,211.28,211.32,211.18,211.32,25615
2020/11/19,13:10:00,211.32,211.42,211.31,211.41,22114
2020/11/19,13:11:00,211.41,211.53,211.40,211.48,26643
2020/11/19,13:12:00,211.48,211.48,211.37,211.42,8777
2020/11/19,13:13:00,211.42,211.42,211.25,211.28,17305
2020/11/19,13:14:00,211.28,211.33,211.25,211.32,8657
2020/11/19,13:15:00,211.33,211.35,211.24,211.30,11214
2020/11/19,13:16:00,211.30,211.44,211.25,211.38,30993
2020/11/19,13:17:00,211.38,211.39,211.27,211.35,12077
2020/11/19,13:18:00,211.35,211.35,211.09,211.11,25179
2020/11/19,13:19:00,211.11,211.18,211.09,211.15,20919
2020/11/19,13:20:00,211.15,211.17,211.07,211.09,14901
2020/11/19,13:21:00,211.09,211.23,211.06,211.14,30074
2020/11/19,13:22:00,211.14,211.17,211.03,211.10,20299
2020/11/19,13:23:00,211.08,211.19,211.07,211.17,14197
2020/11/19,13:24:00,211.17,211.31,211.15,211.30,22348
2020/11/19,13:25:00,211.31,211.38,211.17,211.24,35184
2020/11/19,13:26:00,211.24,211.84,211.21,211.58,72238
2020/11/19,13:27:00,211.58,211.60,211.41,211.43,39654
2020/11/19,13:28:00,211.43,211.54,211.43,211.45,11965
2020/11/19,13:29:00,211.45,211.52,211.45,211.51,8454
2020/11/19,13:30:00,211.51,211.51,211.45,211.48,12393
2020/11/19,13:31:00,211.48,211.49,211.29,211.35,40917
2020/11/19,13:32:00,211.35,211.47,211.35,211.41,18016
2020/11/19,13:33:00,211.41,211.53,211.41,211.53,17732
2020/11/19,13:34:00,211.53,211.55,211.41,211.50,13174
2020/11/19,13:35:00,211.50,211.59,211.49,211.51,14375
2020/11/19,13:36:00,211.51,211.58,211.45,211.52,23010
2020/11/19,13:37:00,211.52,211.66,211.51,211.63,20145
2020/11/19,13:38:00,211.63,211.64,211.56,211.58,12181
2020/11/19,13:39:00,211.58,211.69,211.58,211.69,13507
2020/11/19,13:40:00,211.69,211.75,211.65,211.75,17457
2020/11/19,13:41:00,211.75,211.76,211.68,211.70,31399
2020/11/19,13:42:00,211.70,211.74,211.67,211.68,17189
2020/11/19,13:43:00,211.68,211.80,211.68,211.71,18806
2020/11/19,13:44:00,211.71,211.76,211.62,211.65,18100
2020/11/19,13:45:00,211.65,211.71,211.65,211.70,13406
2020/11/19,13:46:00,211.70,211.87,211.67,211.84,31265
2020/11/19,13:47:00,211.84,211.93,211.74,211.92,22519
2020/11/19,13:48:00,211.92,212.00,211.88,211.94,36803
2020/11/19,13:49:00,211.94,211.96,211.84,211.85,22272
2020/11/19,13:50:00,211.85,212.00,211.84,211.99,19648
2020/11/19,13:51:00,211.99,212.06,211.99,212.03,21053
2020/11/19,13:52:00,212.04,212.12,212.03,212.11,40507
2020/11/19,13:53:00,212.11,212.30,212.11,212.24,37669
2020/11/19,13:54:00,212.24,212.29,212.17,212.28,15565
2020/11/19,13:55:00,212.28,212.37,212.28,212.34,36270
2020/11/19,13:56:00,212.35,212.36,212.23,212.28,41705
2020/11/19,13:57:00,212.28,212.32,212.22,212.23,15973
2020/11/19,13:58:00,212.23,212.26,212.21,212.26,12666
2020/11/19,13:59:00,212.26,212.27,212.21,212.21,18870
2020/11/19,14:00:00,212.21,212.25,212.17,212.19,21143
2020/11/19,14:01:00,212.19,212.25,212.14,212.21,28257
2020/11/19,14:02:00,212.21,212.26,212.20,212.24,13510
2020/11/19,14:03:00,212.24,212.32,212.21,212.24,26706
2020/11/19,14:04:00,212.25,212.32,212.22,212.28,11888
2020/11/19,14:05:00,212.28,212.33,212.24,212.33,12666
2020/11/19,14:06:00,212.32,212.32,212.19,212.22,29058
2020/11/19,14:07:00,212.21,212.29,212.20,212.25,19977
2020/11/19,14:08:00,212.25,212.32,212.21,212.28,20381
2020/11/19,14:09:00,212.27,212.31,212.21,212.31,21522
2020/11/19,14:10:00,212.31,212.31,212.24,212.25,15841
2020/11/19,14:11:00,212.25,212.26,212.15,212.18,17465
2020/11/19,14:12:00,212.18,212.20,212.10,212.16,21074
2020/11/19,14:13:00,212.16,212.23,212.16,212.20,13365
2020/11/19,14:14:00,212.20,212.25,212.19,212.24,22578
2020/11/19,14:15:00,212.24,212.24,212.15,212.19,24154
2020/11/19,14:16:00,212.19,212.23,212.14,212.15,21462
2020/11/19,14:17:00,212.15,212.21,212.03,212.06,33103
2020/11/19,14:18:00,212.06,212.12,212.05,212.08,15491
2020/11/19,14:19:00,212.08,212.17,212.07,212.16,27160
2020/11/19,14:20:00,212.16,212.19,212.08,212.15,19284
2020/11/19,14:21:00,212.16,212.23,212.15,212.23,20119
2020/11/19,14:22:00,212.23,212.26,212.15,212.22,39941
2020/11/19,14:23:00,212.23,212.28,212.23,212.24,17079
2020/11/19,14:24:00,212.25,212.25,212.11,212.12,25983
2020/11/19,14:25:00,212.12,212.17,212.10,212.12,14970
2020/11/19,14:26:00,212.12,212.16,212.08,212.10,16069
2020/11/19,14:27:00,212.12,212.16,212.10,212.13,13290
2020/11/19,14:28:00,212.13,212.16,212.10,212.16,12044
2020/11/19,14:29:00,212.16,212.21,212.15,212.20,18256
2020/11/19,14:30:00,212.20,212.29,212.20,212.25,29645
2020/11/19,14:31:00,212.25,212.33,212.23,212.33,32927
2020/11/19,14:32:00,212.33,212.36,212.31,212.36,19672
2020/11/19,14:33:00,212.36,212.36,212.32,212.34,25194
2020/11/19,14:34:00,212.34,212.35,212.31,212.34,23858
2020/11/19,14:35:00,212.34,212.44,212.34,212.44,32931
2020/11/19,14:36:00,212.44,212.50,212.43,212.48,35623
2020/11/19,14:37:00,212.47,212.52,212.47,212.51,30841
2020/11/19,14:38:00,212.51,212.62,212.51,212.54,42739
2020/11/19,14:39:00,212.54,212.62,212.52,212.60,20995
2020/11/19,14:40:00,212.60,212.64,212.57,212.64,18817
2020/11/19,14:41:00,212.64,212.75,212.64,212.75,75408
2020/11/19,14:42:00,212.75,212.81,212.72,212.81,36502
2020/11/19,14:43:00,212.81,212.97,212.76,212.84,58489
2020/11/19,14:44:00,212.83,212.87,212.76,212.85,58417
2020/11/19,14:45:00,212.85,212.89,212.80,212.87,16444
2020/11/19,14:46:00,212.87,212.89,212.83,212.85,17582
2020/11/19,14:47:00,212.85,212.93,212.83,212.89,28089
2020/11/19,14:48:00,212.89,212.93,212.88,212.88,41023
2020/11/19,14:49:00,212.88,212.94,212.87,212.87,29056
2020/11/19,14:50:00,212.88,212.89,212.79,212.82,36358
2020/11/19,14:51:00,212.82,212.84,212.71,212.77,34214
2020/11/19,14:52:00,212.77,212.85,212.76,212.76,22930
2020/11/19,14:53:00,212.76,212.97,212.76,212.95,62412
2020/11/19,14:54:00,212.94,212.95,212.80,212.82,25799
2020/11/19,14:55:00,212.82,212.84,212.76,212.79,21360
2020/11/19,14:56:00,212.79,212.92,212.79,212.92,20911
2020/11/19,14:57:00,212.92,212.94,212.86,212.86,18267
2020/11/19,14:58:00,212.85,212.90,212.81,212.90,30377
2020/11/19,14:59:00,212.92,212.98,212.90,212.97,46070
2020/11/19,15:00:00,212.97,212.99,212.96,212.99,30461
2020/11/19,15:01:00,212.99,212.99,212.78,212.84,42619
2020/11/19,15:02:00,212.84,212.91,212.71,212.71,26978
2020/11/19,15:03:00,212.71,212.81,212.62,212.78,52584
2020/11/19,15:04:00,212.78,212.81,212.64,212.76,35579
2020/11/19,15:05:00,212.76,212.80,212.65,212.67,27396
2020/11/19,15:06:00,212.67,212.68,212.45,212.47,46981
2020/11/19,15:07:00,212.47,212.60,212.46,212.52,34170
2020/11/19,15:08:00,212.52,212.53,212.44,212.47,28590
2020/11/19,15:09:00,212.47,212.67,212.45,212.66,40498
2020/11/19,15:10:00,212.66,212.73,212.62,212.68,37888
2020/11/19,15:11:00,212.68,212.71,212.63,212.68,32433
2020/11/19,15:12:00,212.68,212.74,212.65,212.69,37442
2020/11/19,15:13:00,212.71,212.76,212.67,212.68,31029
2020/11/19,15:14:00,212.68,212.79,212.67,212.73,39914
2020/11/19,15:15:00,212.73,212.80,212.69,212.77,29392
2020/11/19,15:16:00,212.77,212.77,212.67,212.67,26793
2020/11/19,15:17:00,212.68,212.68,212.55,212.56,47063
2020/11/19,15:18:00,212.56,212.63,212.42,212.51,40206
2020/11/19,15:19:00,212.51,212.55,212.48,212.52,22669
2020/11/19,15:20:00,212.52,212.59,212.44,212.46,36483
2020/11/19,15:21:00,212.46,212.50,212.35,212.39,49512
2020/11/19,15:22:00,212.39,212.53,212.39,212.52,36499
2020/11/19,15:23:00,212.53,212.57,212.47,212.54,28868
2020/11/19,15:24:00,212.54,212.54,212.37,212.43,40804
2020/11/19,15:25:00,212.45,212.47,212.33,212.42,33877
2020/11/19,15:26:00,212.42,212.44,212.27,212.40,40275
2020/11/19,15:27:00,212.39,212.41,212.32,212.37,25872
2020/11/19,15:28:00,212.37,212.51,212.34,212.50,32615
2020/11/19,15:29:00,212.50,212.60,212.46,212.57,42852
2020/11/19,15:30:00,212.57,212.62,212.51,212.60,41042
2020/11/19,15:31:00,212.60,212.63,212.49,212.53,51024
2020/11/19,15:32:00,212.53,212.58,212.46,212.50,49018
2020/11/19,15:33:00,212.50,212.50,212.37,212.39,44123
2020/11/19,15:34:00,212.39,212.45,212.28,212.35,67026
2020/11/19,15:35:00,212.35,212.62,212.34,212.60,55935
2020/11/19,15:36:00,212.60,213.03,212.56,212.91,125761
2020/11/19,15:37:00,212.91,212.93,212.79,212.81,45531
2020/11/19,15:38:00,212.81,212.85,212.71,212.79,31168
2020/11/19,15:39:00,212.79,212.85,212.74,212.82,29627
2020/11/19,15:40:00,212.82,212.91,212.82,212.91,32868
2020/11/19,15:41:00,212.91,212.92,212.70,212.79,75391
2020/11/19,15:42:00,212.79,212.90,212.78,212.87,31258
2020/11/19,15:43:00,212.86,212.96,212.84,212.94,49465
2020/11/19,15:44:00,212.94,212.98,212.80,212.82,42918
2020/11/19,15:45:00,212.82,212.82,212.74,212.74,46817
2020/11/19,15:46:00,212.74,212.89,212.65,212.89,56260
2020/11/19,15:47:00,212.89,212.93,212.82,212.87,32690
2020/11/19,15:48:00,212.87,212.88,212.69,212.79,47448
2020/11/19,15:49:00,212.79,212.79,212.63,212.74,39665
2020/11/19,15:50:00,212.74,212.75,212.66,212.68,38340
2020/11/19,15:51:00,212.67,212.98,212.60,212.68,103388
2020/11/19,15:52:00,212.68,212.73,212.47,212.60,76685
2020/11/19,15:53:00,212.60,212.76,212.56,212.67,92202
2020/11/19,15:54:00,212.68,212.81,212.60,212.77,100804
2020/11/19,15:55:00,212.77,212.78,212.58,212.61,77722
2020/11/19,15:56:00,212.61,212.69,212.48,212.61,82424
2020/11/19,15:57:00,212.54,212.55,212.46,212.46,73266
2020/11/19,15:58:00,212.49,212.60,212.47,212.53,116331
2020/11/19,15:59:00,212.58,212.68,212.45,212.45,104631
2020/11/19,16:00:00,212.47,212.74,212.40,212.42,347050
2020/11/20,09:31:00,212.20,212.70,212.00,212.14,1348791
2020/11/20,09:32:00,212.14,212.31,211.80,211.88,87704
2020/11/20,09:33:00,211.88,212.08,211.69,212.06,99076
2020/11/20,09:34:00,212.06,212.17,211.90,212.07,111720
2020/11/20,09:35:00,212.04,212.07,211.66,211.69,71442
2020/11/20,09:36:00,211.69,211.78,211.51,211.68,84262
2020/11/20,09:37:00,211.68,211.97,211.54,211.78,139555
2020/11/20,09:38:00,211.78,211.79,211.37,211.40,81379
2020/11/20,09:39:00,211.40,211.72,211.34,211.66,59638
2020/11/20,09:40:00,211.66,211.76,211.59,211.59,48479
2020/11/20,09:41:00,211.59,211.82,211.52,211.76,56425
2020/11/20,09:42:00,211.74,211.82,211.66,211.68,59235
2020/11/20,09:43:00,211.68,211.86,211.60,211.85,63084
2020/11/20,09:44:00,211.84,211.84,211.63,211.68,40728
2020/11/20,09:45:00,211.68,211.78,211.63,211.74,52288
2020/11/20,09:46:00,211.74,211.91,211.72,211.76,71695
2020/11/20,09:47:00,211.76,211.87,211.66,211.80,61156
2020/11/20,09:48:00,211.81,211.88,211.75,211.76,39745
2020/11/20,09:49:00,211.76,211.91,211.75,211.83,37038
2020/11/20,09:50:00,211.83,212.14,211.81,212.13,67312
2020/11/20,09:51:00,212.13,212.27,212.12,212.22,88896
2020/11/20,09:52:00,212.22,212.35,212.15,212.19,46549
2020/11/20,09:53:00,212.20,212.36,212.20,212.25,29851
2020/11/20,09:54:00,212.25,212.29,212.01,212.02,56763
2020/11/20,09:55:00,212.02,212.10,211.96,212.01,73052
2020/11/20,09:56:00,212.00,212.13,211.89,211.91,54618
2020/11/20,09:57:00,211.91,211.95,211.80,211.94,37707
2020/11/20,09:58:00,211.94,212.18,211.88,212.06,58843
2020/11/20,09:59:00,212.05,212.21,211.99,212.19,33240
2020/11/20,10:00:00,212.19,212.27,212.04,212.19,65705
2020/11/20,10:01:00,212.19,212.19,211.94,212.16,43890
2020/11/20,10:02:00,212.16,212.34,212.13,212.23,38937
2020/11/20,10:03:00,212.23,212.25,211.97,211.98,46457
2020/11/20,10:04:00,211.98,212.00,211.80,211.84,57094
2020/11/20,10:05:00,211.84,211.99,211.83,211.89,56328
2020/11/20,10:06:00,211.89,212.04,211.89,211.99,55633
2020/11/20,10:07:00,211.99,212.07,211.96,211.98,56849
2020/11/20,10:08:00,211.98,212.05,211.86,212.03,58417
2020/11/20,10:09:00,212.03,212.11,212.02,212.05,45069
2020/11/20,10:10:00,212.05,212.10,212.02,212.06,24085
2020/11/20,10:11:00,212.06,212.20,212.02,212.03,43800
2020/11/20,10:12:00,212.03,212.10,211.98,212.06,48884
2020/11/20,10:13:00,212.06,212.07,211.84,211.84,53136
2020/11/20,10:14:00,211.84,212.00,211.84,211.99,48504
2020/11/20,10:15:00,211.99,212.14,211.98,212.08,38791
2020/11/20,10:16:00,212.08,212.14,211.97,212.01,27801
2020/11/20,10:17:00,212.01,212.11,211.91,212.06,26854
2020/11/20,10:18:00,212.06,212.09,211.97,212.03,37969
2020/11/20,10:19:00,212.03,212.04,211.84,211.85,33974
2020/11/20,10:20:00,211.85,211.91,211.80,211.85,47523
2020/11/20,10:21:00,211.85,211.88,211.74,211.78,41493
2020/11/20,10:22:00,211.78,211.85,211.67,211.85,60054
2020/11/20,10:23:00,211.85,211.99,211.85,211.89,39575
2020/11/20,10:24:00,211.89,211.97,211.86,211.93,44108
2020/11/20,10:25:00,211.93,211.95,211.89,211.92,23551
2020/11/20,10:26:00,211.92,211.93,211.81,211.85,23993
2020/11/20,10:27:00,211.85,211.92,211.83,211.87,25495
2020/11/20,10:28:00,211.87,211.90,211.82,211.87,22626
2020/11/20,10:29:00,211.87,211.89,211.83,211.86,22567
2020/11/20,10:30:00,211.86,211.88,211.81,211.87,21034
2020/11/20,10:31:00,211.87,211.88,211.82,211.86,30422
2020/11/20,10:32:00,211.86,211.95,211.72,211.75,64984
2020/11/20,10:33:00,211.75,211.79,211.66,211.66,36590
2020/11/20,10:34:00,211.67,211.83,211.66,211.82,30103
2020/11/20,10:35:00,211.82,211.92,211.77,211.82,42267
2020/11/20,10:36:00,211.82,211.91,211.81,211.87,33210
2020/11/20,10:37:00,211.87,212.05,211.86,212.04,38957
2020/11/20,10:38:00,212.04,212.18,212.04,212.13,35109
2020/11/20,10:39:00,212.13,212.28,212.13,212.25,50685
2020/11/20,10:40:00,212.25,212.31,212.24,212.27,43028
2020/11/20,10:41:00,212.27,212.44,212.27,212.36,37586
2020/11/20,10:42:00,212.36,212.52,212.34,212.40,55544
2020/11/20,10:43:00,212.40,212.46,212.34,212.34,33935
2020/11/20,10:44:00,212.34,212.37,212.26,212.35,28253
2020/11/20,10:45:00,212.35,212.44,212.35,212.41,19769
2020/11/20,10:46:00,212.41,212.52,212.41,212.48,22842
2020/11/20,10:47:00,212.48,212.53,212.35,212.37,34851
2020/11/20,10:48:00,212.37,212.45,212.35,212.35,23309
2020/11/20,10:49:00,212.37,212.46,212.37,212.45,23806
2020/11/20,10:50:00,212.45,212.50,212.42,212.42,33740
2020/11/20,10:51:00,212.42,212.50,212.38,212.49,26983
2020/11/20,10:52:00,212.49,212.63,212.47,212.61,47230
2020/11/20,10:53:00,212.61,212.72,212.47,212.48,46575
2020/11/20,10:54:00,212.48,212.48,212.24,212.25,43471
2020/11/20,10:55:00,212.25,212.33,212.21,212.21,35448
2020/11/20,10:56:00,212.21,212.26,212.11,212.17,44091
2020/11/20,10:57:00,212.17,212.24,212.11,212.19,34780
2020/11/20,10:58:00,212.19,212.19,212.01,212.01,23395
2020/11/20,10:59:00,212.01,212.04,211.95,212.00,44725
2020/11/20,11:00:00,212.00,212.16,212.00,212.14,32360
2020/11/20,11:01:00,212.14,212.20,212.12,212.20,22431
2020/11/20,11:02:00,212.20,212.24,212.20,212.21,25140
2020/11/20,11:03:00,212.21,212.29,212.16,212.17,29172
2020/11/20,11:04:00,212.17,212.29,212.10,212.28,37493
2020/11/20,11:05:00,212.28,212.34,212.26,212.30,26224
2020/11/20,11:06:00,212.30,212.40,212.23,212.23,39081
2020/11/20,11:07:00,212.23,212.27,212.21,212.27,26185
2020/11/20,11:08:00,212.27,212.35,212.27,212.33,26774
2020/11/20,11:09:00,212.33,212.65,212.32,212.63,42334
2020/11/20,11:10:00,212.63,212.76,212.63,212.72,52761
2020/11/20,11:11:00,212.72,212.85,212.70,212.82,54484
2020/11/20,11:12:00,212.81,212.99,212.79,212.98,88608
2020/11/20,11:13:00,212.98,212.98,212.87,212.87,46856
2020/11/20,11:14:00,212.87,212.89,212.81,212.84,32054
2020/11/20,11:15:00,212.84,212.84,212.78,212.80,26386
2020/11/20,11:16:00,212.80,212.80,212.70,212.76,38596
2020/11/20,11:17:00,212.75,212.79,212.71,212.74,25840
2020/11/20,11:18:00,212.74,212.87,212.70,212.85,42222
2020/11/20,11:19:00,212.85,212.88,212.80,212.84,28684
2020/11/20,11:20:00,212.84,212.85,212.63,212.73,57332
2020/11/20,11:21:00,212.73,212.78,212.66,212.78,30489
2020/11/20,11:22:00,212.78,212.79,212.62,212.66,25801
2020/11/20,11:23:00,212.66,212.72,212.62,212.65,33511
2020/11/20,11:24:00,212.65,212.73,212.63,212.72,39674
2020/11/20,11:25:00,212.72,212.90,212.71,212.89,34407
2020/11/20,11:26:00,212.89,212.92,212.81,212.84,47125
2020/11/20,11:27:00,212.84,212.90,212.79,212.84,25405
2020/11/20,11:28:00,212.84,212.89,212.84,212.84,23576
2020/11/20,11:29:00,212.84,212.90,212.80,212.88,35075
2020/11/20,11:30:00,212.88,212.93,212.83,212.89,26266
2020/11/20,11:31:00,212.89,212.89,212.80,212.85,22585
2020/11/20,11:32:00,212.85,212.97,212.84,212.97,44421
2020/11/20,11:33:00,212.97,213.10,212.86,212.98,106458
2020/11/20,11:34:00,212.98,212.99,212.85,212.98,36345
2020/11/20,11:35:00,212.98,213.03,212.91,213.03,59869
2020/11/20,11:36:00,213.03,213.16,213.02,213.16,73212
2020/11/20,11:37:00,213.16,213.23,213.13,213.23,78584
2020/11/20,11:38:00,213.23,213.29,213.06,213.08,95454
2020/11/20,11:39:00,213.08,213.12,212.95,213.11,45248
2020/11/20,11:40:00,213.13,213.20,213.00,213.06,49173
2020/11/20,11:41:00,213.06,213.07,212.92,212.92,25024
2020/11/20,11:42:00,212.92,212.93,212.76,212.80,56591
2020/11/20,11:43:00,212.80,212.80,212.67,212.70,26157
2020/11/20,11:44:00,212.70,212.70,212.55,212.61,34400
2020/11/20,11:45:00,212.61,212.62,212.51,212.53,29725
2020/11/20,11:46:00,212.53,212.60,212.47,212.50,31359
2020/11/20,11:47:00,212.51,212.57,212.42,212.47,48192
2020/11/20,11:48:00,212.47,212.51,212.40,212.46,35092
2020/11/20,11:49:00,212.46,212.46,212.14,212.21,98948
2020/11/20,11:50:00,212.21,212.27,212.01,212.01,61499
2020/11/20,11:51:00,212.01,212.17,211.83,212.15,88737
2020/11/20,11:52:00,212.15,212.16,212.08,212.13,26272
2020/11/20,11:53:00,212.13,212.14,212.08,212.13,26478
2020/11/20,11:54:00,212.14,212.14,212.00,212.02,28191
2020/11/20,11:55:00,212.02,212.10,212.02,212.06,16719
2020/11/20,11:56:00,212.06,212.10,212.02,212.10,24760
2020/11/20,11:57:00,212.08,212.10,212.04,212.05,43172
2020/11/20,11:58:00,212.04,212.07,211.98,212.00,33540
2020/11/20,11:59:00,212.00,212.04,212.00,212.00,43737
2020/11/20,12:00:00,212.00,212.02,211.98,212.00,29799
2020/11/20,12:01:00,212.00,212.09,211.88,212.07,65284
2020/11/20,12:02:00,212.07,212.11,212.00,212.09,30040
2020/11/20,12:03:00,212.09,212.14,212.06,212.12,19348
2020/11/20,12:04:00,212.12,212.13,212.07,212.07,22095
2020/11/20,12:05:00,212.07,212.09,212.05,212.07,16557
2020/11/20,12:06:00,212.08,212.15,212.07,212.11,25395
2020/11/20,12:07:00,212.11,212.12,212.08,212.11,15325
2020/11/20,12:08:00,212.11,212.19,212.10,212.18,13315
2020/11/20,12:09:00,212.18,212.21,212.14,212.21,22034
2020/11/20,12:10:00,212.21,212.25,212.21,212.22,20859
2020/11/20,12:11:00,212.22,212.22,212.03,212.07,24969
2020/11/20,12:12:00,212.07,212.14,212.06,212.12,29607
2020/11/20,12:13:00,212.14,212.15,212.07,212.07,16031
2020/11/20,12:14:00,212.07,212.18,212.03,212.16,19361
2020/11/20,12:15:00,212.16,212.18,212.13,212.14,18335
2020/11/20,12:16:00,212.14,212.15,212.02,212.02,20872
2020/11/20,12:17:00,212.02,212.06,211.97,211.99,29547
2020/11/20,12:18:00,211.99,212.05,211.99,212.00,17980
2020/11/20,12:19:00,212.00,212.02,211.97,212.02,23153
2020/11/20,12:20:00,212.02,212.04,212.00,212.02,12399
2020/11/20,12:21:00,212.02,212.04,211.98,212.03,25800
2020/11/20,12:22:00,212.01,212.11,212.01,212.04,22816
2020/11/20,12:23:00,212.04,212.08,212.00,212.03,21160
2020/11/20,12:24:00,212.03,212.06,211.99,212.02,20424
2020/11/20,12:25:00,212.02,212.11,212.00,212.09,18013
2020/11/20,12:26:00,212.09,212.19,212.09,212.17,30748
2020/11/20,12:27:00,212.17,212.25,212.17,212.23,26683
2020/11/20,12:28:00,212.23,212.28,212.22,212.28,27404
2020/11/20,12:29:00,212.28,212.31,212.21,212.28,26450
2020/11/20,12:30:00,212.28,212.34,212.27,212.27,17511
2020/11/20,12:31:00,212.27,212.36,212.24,212.33,34645
2020/11/20,12:32:00,212.33,212.43,212.33,212.40,39533
2020/11/20,12:33:00,212.40,212.42,212.26,212.29,22711
2020/11/20,12:34:00,212.30,212.30,212.17,212.19,48891
2020/11/20,12:35:00,212.19,212.25,212.17,212.19,14742
2020/11/20,12:36:00,212.19,212.20,212.14,212.18,15046
2020/11/20,12:37:00,212.18,212.21,212.14,212.15,11763
2020/11/20,12:38:00,212.15,212.23,212.15,212.19,15695
2020/11/20,12:39:00,212.19,212.19,212.07,212.08,15209
2020/11/20,12:40:00,212.08,212.09,212.03,212.06,22661
2020/11/20,12:41:00,212.06,212.10,211.95,211.97,37365
2020/11/20,12:42:00,211.97,212.04,211.97,212.02,35065
2020/11/20,12:43:00,212.02,212.09,212.02,212.08,18907
2020/11/20,12:44:00,212.08,212.14,212.08,212.10,35484
2020/11/20,12:45:00,212.10,212.18,212.08,212.13,18636
2020/11/20,12:46:00,212.13,212.15,212.00,212.03,23941
2020/11/20,12:47:00,212.03,212.03,211.97,211.99,27598
2020/11/20,12:48:00,211.99,212.02,211.96,211.98,20608
2020/11/20,12:49:00,211.98,211.98,211.89,211.90,39007
2020/11/20,12:50:00,211.89,211.94,211.80,211.83,60197
2020/11/20,12:51:00,211.83,211.95,211.83,211.93,51040
2020/11/20,12:52:00,211.93,211.96,211.89,211.92,30576
2020/11/20,12:53:00,211.92,211.97,211.88,211.89,42855
2020/11/20,12:54:00,211.89,211.99,211.88,211.96,34133
2020/11/20,12:55:00,211.96,211.99,211.96,211.98,14410
2020/11/20,12:56:00,211.98,212.00,211.96,211.96,21461
2020/11/20,12:57:00,211.96,211.99,211.95,211.96,15914
2020/11/20,12:58:00,211.96,212.07,211.95,212.06,27478
2020/11/20,12:59:00,212.06,212.14,212.06,212.10,20260
2020/11/20,13:00:00,212.10,212.11,212.03,212.05,17640
2020/11/20,13:01:00,212.05,212.18,212.02,212.17,31133
2020/11/20,13:02:00,212.17,212.17,212.10,212.13,53767
2020/11/20,13:03:00,212.13,212.14,212.03,212.04,16815
2020/11/20,13:04:00,212.04,212.04,211.89,211.90,22890
2020/11/20,13:05:00,211.90,211.90,211.73,211.79,49996
2020/11/20,13:06:00,211.79,211.82,211.67,211.76,34908
2020/11/20,13:07:00,211.76,211.78,211.72,211.78,39235
2020/11/20,13:08:00,211.80,211.88,211.78,211.82,34700
2020/11/20,13:09:00,211.82,211.86,211.76,211.79,33990
2020/11/20,13:10:00,211.79,211.87,211.79,211.86,21962
2020/11/20,13:11:00,211.86,211.86,211.71,211.71,35306
2020/11/20,13:12:00,211.71,211.79,211.71,211.79,46033
2020/11/20,13:13:00,211.79,211.90,211.78,211.90,21765
2020/11/20,13:14:00,211.90,211.95,211.87,211.95,30747
2020/11/20,13:15:00,211.96,211.98,211.93,211.96,19515
2020/11/20,13:16:00,211.96,211.98,211.87,211.88,16881
2020/11/20,13:17:00,211.88,211.88,211.83,211.87,17389
2020/11/20,13:18:00,211.87,211.93,211.84,211.93,15128
2020/11/20,13:19:00,211.93,212.08,211.93,212.07,27757
2020/11/20,13:20:00,212.09,212.14,212.05,212.14,37159
2020/11/20,13:21:00,212.14,212.15,212.07,212.13,21483
2020/11/20,13:22:00,212.13,212.15,212.09,212.09,76605
2020/11/20,13:23:00,212.09,212.15,212.08,212.11,27943
2020/11/20,13:24:00,212.11,212.20,212.09,212.20,24001
2020/11/20,13:25:00,212.20,212.22,212.13,212.16,12104
2020/11/20,13:26:00,212.16,212.22,212.11,212.20,11791
2020/11/20,13:27:00,212.21,212.21,212.02,212.04,27423
2020/11/20,13:28:00,212.04,212.07,212.01,212.04,26586
2020/11/20,13:29:00,212.04,212.07,212.02,212.03,18736
2020/11/20,13:30:00,212.03,212.16,212.02,212.13,18125
2020/11/20,13:31:00,212.13,212.17,212.06,212.06,16077
2020/11/20,13:32:00,212.06,212.09,212.02,212.03,16241
2020/11/20,13:33:00,212.03,212.05,212.01,212.02,25354
2020/11/20,13:34:00,212.02,212.05,211.98,212.01,20597
2020/11/20,13:35:00,212.01,212.03,211.99,212.01,17466
2020/11/20,13:36:00,212.01,212.10,212.00,212.10,13365
2020/11/20,13:37:00,212.10,212.12,212.09,212.12,19103
2020/11/20,13:38:00,212.12,212.16,212.07,212.09,17934
2020/11/20,13:39:00,212.08,212.09,212.07,212.08,10010
2020/11/20,13:40:00,212.09,212.11,212.08,212.10,21640
2020/11/20,13:41:00,212.10,212.12,212.05,212.06,15150
2020/11/20,13:42:00,212.06,212.06,211.98,212.00,19930
2020/11/20,13:43:00,212.00,212.01,211.95,211.99,14316
2020/11/20,13:44:00,212.00,212.06,212.00,212.00,48470
2020/11/20,13:45:00,212.00,212.06,212.00,212.05,20890
2020/11/20,13:46:00,212.05,212.05,212.01,212.01,13128
2020/11/20,13:47:00,212.01,212.03,211.98,212.02,22740
2020/11/20,13:48:00,212.02,212.02,211.99,212.02,19638
2020/11/20,13:49:00,212.02,212.02,211.92,211.94,22063
2020/11/20,13:50:00,211.94,211.98,211.94,211.96,13333
2020/11/20,13:51:00,211.96,212.03,211.96,212.02,24880
2020/11/20,13:52:00,212.02,212.03,211.82,211.91,38589
2020/11/20,13:53:00,211.91,212.01,211.91,212.00,16832
2020/11/20,13:54:00,212.00,212.10,212.00,212.02,24900
2020/11/20,13:55:00,212.02,212.07,212.00,212.06,27769
2020/11/20,13:56:00,212.06,212.06,211.95,212.02,56541
2020/11/20,13:57:00,212.02,212.10,211.99,212.00,17300
2020/11/20,13:58:00,212.00,212.03,211.96,212.03,12236
2020/11/20,13:59:00,212.03,212.15,212.02,212.12,18278
2020/11/20,14:00:00,212.12,212.15,212.10,212.12,13181
2020/11/20,14:01:00,212.12,212.20,212.12,212.19,29742
2020/11/20,14:02:00,212.18,212.20,212.14,212.14,36074
2020/11/20,14:03:00,212.14,212.33,212.10,212.29,26571
2020/11/20,14:04:00,212.29,212.30,212.22,212.25,21878
2020/11/20,14:05:00,212.25,212.28,212.19,212.19,21640
2020/11/20,14:06:00,212.19,212.20,212.05,212.06,30570
2020/11/20,14:07:00,212.06,212.10,212.03,212.06,16068
2020/11/20,14:08:00,212.06,212.20,212.06,212.19,25206
2020/11/20,14:09:00,212.19,212.25,212.19,212.21,15435
2020/11/20,14:10:00,212.21,212.23,212.14,212.16,21707
2020/11/20,14:11:00,212.16,212.22,212.10,212.17,18636
2020/11/20,14:12:00,212.17,212.23,212.14,212.23,15772
2020/11/20,14:13:00,212.23,212.23,212.11,212.14,22815
2020/11/20,14:14:00,212.14,212.17,212.07,212.09,22868
2020/11/20,14:15:00,212.09,212.10,212.05,212.07,13309
2020/11/20,14:16:00,212.07,212.17,212.07,212.12,21716
2020/11/20,14:17:00,212.12,212.16,212.08,212.09,21491
2020/11/20,14:18:00,212.08,212.11,212.06,212.08,13242
2020/11/20,14:19:00,212.08,212.09,212.02,212.07,27138
2020/11/20,14:20:00,212.07,212.07,212.02,212.07,13095
2020/11/20,14:21:00,212.07,212.09,212.01,212.04,26480
2020/11/20,14:22:00,212.04,212.18,212.04,212.16,22417
2020/11/20,14:23:00,212.16,212.26,212.16,212.20,20395
2020/11/20,14:24:00,212.20,212.25,212.20,212.25,15629
2020/11/20,14:25:00,212.25,212.27,212.22,212.23,13526
2020/11/20,14:26:00,212.23,212.24,212.12,212.12,15839
2020/11/20,14:27:00,212.12,212.16,212.10,212.16,12878
2020/11/20,14:28:00,212.16,212.16,212.10,212.11,17582
2020/11/20,14:29:00,212.11,212.15,212.11,212.13,10973
2020/11/20,14:30:00,212.13,212.21,212.11,212.21,14319
2020/11/20,14:31:00,212.21,212.21,212.11,212.14,19788
2020/11/20,14:32:00,212.14,212.20,212.12,212.19,28041
2020/11/20,14:33:00,212.19,212.26,212.19,212.20,12395
2020/11/20,14:34:00,212.20,212.31,212.20,212.31,16971
2020/11/20,14:35:00,212.31,212.41,212.30,212.41,23010
2020/11/20,14:36:00,212.41,212.50,212.37,212.47,37942
2020/11/20,14:37:00,212.47,212.48,212.42,212.45,22199
2020/11/20,14:38:00,212.46,212.53,212.46,212.49,40281
2020/11/20,14:39:00,212.49,212.52,212.46,212.48,28851
2020/11/20,14:40:00,212.48,212.48,212.42,212.45,25138
2020/11/20,14:41:00,212.45,212.47,212.22,212.29,590698
2020/11/20,14:42:00,212.29,212.34,212.16,212.21,36944
2020/11/20,14:43:00,212.21,212.30,212.21,212.30,24985
2020/11/20,14:44:00,212.30,212.32,212.27,212.29,13093
2020/11/20,14:45:00,212.29,212.34,212.29,212.30,13773
2020/11/20,14:46:00,212.30,212.34,212.20,212.27,21985
2020/11/20,14:47:00,212.27,212.31,212.16,212.18,17748
2020/11/20,14:48:00,212.18,212.28,212.18,212.28,18770
2020/11/20,14:49:00,212.28,212.36,212.27,212.35,15466
2020/11/20,14:50:00,212.35,212.40,212.33,212.39,25430
2020/11/20,14:51:00,212.39,212.43,212.35,212.42,20020
2020/11/20,14:52:00,212.42,212.45,212.33,212.35,27668
2020/11/20,14:53:00,212.35,212.39,212.35,212.38,12661
2020/11/20,14:54:00,212.38,212.47,212.38,212.44,24399
2020/11/20,14:55:00,212.45,212.46,212.40,212.41,26286
2020/11/20,14:56:00,212.41,212.48,212.34,212.48,35514
2020/11/20,14:57:00,212.48,212.50,212.34,212.35,39065
2020/11/20,14:58:00,212.35,212.44,212.31,212.40,34944
2020/11/20,14:59:00,212.40,212.40,212.32,212.35,26461
2020/11/20,15:00:00,212.35,212.40,212.33,212.37,20607
2020/11/20,15:01:00,212.37,212.48,212.34,212.48,43436
2020/11/20,15:02:00,212.48,212.50,212.32,212.34,30251
2020/11/20,15:03:00,212.34,212.34,212.22,212.31,45645
2020/11/20,15:04:00,212.31,212.32,212.20,212.21,25998
2020/11/20,15:05:00,212.21,212.21,212.10,212.11,38255
2020/11/20,15:06:00,212.11,212.16,212.05,212.14,33283
2020/11/20,15:07:00,212.13,212.23,212.10,212.22,58584
2020/11/20,15:08:00,212.22,212.23,212.09,212.10,33586
2020/11/20,15:09:00,212.10,212.16,212.02,212.04,35576
2020/11/20,15:10:00,212.04,212.07,211.89,211.96,55868
2020/11/20,15:11:00,211.96,212.04,211.85,212.03,44335
2020/11/20,15:12:00,212.03,212.11,211.95,211.98,27750
2020/11/20,15:13:00,211.98,212.06,211.82,211.87,46368
2020/11/20,15:14:00,211.87,211.92,211.74,211.81,63543
2020/11/20,15:15:00,211.81,211.90,211.81,211.84,19848
2020/11/20,15:16:00,211.84,211.85,211.56,211.65,67207
2020/11/20,15:17:00,211.65,211.76,211.63,211.65,41517
2020/11/20,15:18:00,211.65,211.70,211.61,211.61,38834
2020/11/20,15:19:00,211.61,211.61,211.36,211.59,137519
2020/11/20,15:20:00,211.59,211.60,211.51,211.57,28455
2020/11/20,15:21:00,211.57,211.65,211.51,211.60,42475
2020/11/20,15:22:00,211.60,211.60,211.40,211.44,72129
2020/11/20,15:23:00,211.44,211.52,211.44,211.45,42342
2020/11/20,15:24:00,211.45,211.48,211.40,211.43,58095
2020/11/20,15:25:00,211.42,211.47,211.38,211.41,35098
2020/11/20,15:26:00,211.41,211.48,211.34,211.36,43051
2020/11/20,15:27:00,211.36,211.52,211.34,211.48,41992
2020/11/20,15:28:00,211.48,211.49,211.44,211.47,30912
2020/11/20,15:29:00,211.47,211.55,211.45,211.54,33526
2020/11/20,15:30:00,211.54,211.54,211.40,211.43,100692
2020/11/20,15:31:00,211.43,211.49,211.32,211.42,62682
2020/11/20,15:32:00,211.42,211.42,211.23,211.24,68609
2020/11/20,15:33:00,211.24,211.31,211.15,211.21,65813
2020/11/20,15:34:00,211.21,211.27,211.12,211.22,42251
2020/11/20,15:35:00,211.23,211.26,211.05,211.05,83071
2020/11/20,15:36:00,211.05,211.36,211.03,211.34,77008
2020/11/20,15:37:00,211.34,211.56,211.33,211.50,74218
2020/11/20,15:38:00,211.50,211.52,211.29,211.38,45699
2020/11/20,15:39:00,211.38,211.45,211.37,211.40,35916
2020/11/20,15:40:00,211.40,211.54,211.39,211.47,34188
2020/11/20,15:41:00,211.47,211.54,211.43,211.53,344464
2020/11/20,15:42:00,211.53,211.54,211.41,211.45,52719
2020/11/20,15:43:00,211.45,211.50,211.42,211.42,47859
2020/11/20,15:44:00,211.42,211.42,211.32,211.40,40912
2020/11/20,15:45:00,211.40,211.47,211.37,211.45,41571
2020/11/20,15:46:00,211.45,211.62,211.44,211.52,63026
2020/11/20,15:47:00,211.52,211.55,211.40,211.47,58450
2020/11/20,15:48:00,211.47,211.81,211.47,211.71,117597
2020/11/20,15:49:00,211.71,211.72,211.59,211.69,51608
2020/11/20,15:50:00,211.69,211.71,211.51,211.52,46957
2020/11/20,15:51:00,211.52,211.52,211.16,211.21,98914
2020/11/20,15:52:00,211.17,211.24,211.11,211.15,84999
2020/11/20,15:53:00,211.15,211.32,211.11,211.16,82066
2020/11/20,15:54:00,211.16,211.16,211.01,211.01,71491
2020/11/20,15:55:00,211.01,211.19,210.92,210.92,176053
2020/11/20,15:56:00,210.80,211.04,210.80,210.85,136733
2020/11/20,15:57:00,210.90,211.01,210.90,210.91,128785
2020/11/20,15:58:00,210.92,211.03,210.39,210.39,295453
2020/11/23,09:31:00,210.95,211.94,210.93,211.64,211881
2020/11/23,09:32:00,211.64,211.74,211.49,211.68,87578
2020/11/23,09:33:00,211.68,211.69,211.32,211.45,66362
2020/11/23,09:34:00,211.45,211.72,211.44,211.50,90716
2020/11/23,09:35:00,211.50,211.83,211.42,211.58,97792
2020/11/23,09:36:00,211.58,211.80,211.49,211.56,87497
2020/11/23,09:37:00,211.56,211.56,211.22,211.33,67415
2020/11/23,09:38:00,211.33,211.91,211.33,211.80,80144
2020/11/23,09:39:00,211.80,211.96,211.75,211.77,78033
2020/11/23,09:40:00,211.77,211.87,211.65,211.66,73352
2020/11/23,09:41:00,211.66,211.75,211.55,211.62,64179
2020/11/23,09:42:00,211.63,211.89,211.60,211.88,64122
2020/11/23,09:43:00,211.88,211.92,211.64,211.73,64046
2020/11/23,09:44:00,211.73,211.81,211.45,211.55,60566
2020/11/23,09:45:00,211.55,211.69,211.51,211.56,52315
2020/11/23,09:46:00,211.56,212.21,211.55,212.00,161660
2020/11/23,09:47:00,212.00,212.12,211.95,212.01,45099
2020/11/23,09:48:00,212.01,212.18,212.01,212.11,54713
2020/11/23,09:49:00,212.11,212.26,212.09,212.20,51930
2020/11/23,09:50:00,212.19,212.29,212.03,212.03,77016
2020/11/23,09:51:00,212.03,212.14,211.87,211.88,60883
2020/11/23,09:52:00,211.88,211.90,211.72,211.81,47989
2020/11/23,09:53:00,211.81,211.87,211.76,211.84,35374
2020/11/23,09:54:00,211.84,211.95,211.83,211.87,28423
2020/11/23,09:55:00,211.87,211.94,211.85,211.89,36142
2020/11/23,09:56:00,211.89,211.96,211.80,211.94,37458
2020/11/23,09:57:00,211.94,211.94,211.63,211.65,37055
2020/11/23,09:58:00,211.65,211.76,211.64,211.71,29674
2020/11/23,09:59:00,211.71,211.91,211.71,211.85,39307
2020/11/23,10:00:00,211.85,211.92,211.56,211.66,60993
2020/11/23,10:01:00,211.66,211.83,211.64,211.72,38980
2020/11/23,10:02:00,211.72,211.84,211.56,211.66,33910
2020/11/23,10:03:00,211.66,211.73,211.60,211.67,28543
2020/11/23,10:04:00,211.67,211.67,211.48,211.51,36041
2020/11/23,10:05:00,211.51,211.55,211.34,211.42,82976
2020/11/23,10:06:00,211.42,211.43,211.21,211.22,46337
2020/11/23,10:07:00,211.22,211.23,210.87,210.90,84020
2020/11/23,10:08:00,210.90,210.90,210.67,210.70,53630
2020/11/23,10:09:00,210.70,210.76,210.61,210.63,71373
2020/11/23,10:10:00,210.63,210.65,210.40,210.43,75939
2020/11/23,10:11:00,210.43,210.43,210.05,210.06,103794
2020/11/23,10:12:00,210.07,210.07,209.87,209.88,173424
2020/11/23,10:13:00,209.88,209.95,209.74,209.86,72788
2020/11/23,10:14:00,209.86,209.96,209.65,209.91,81133
2020/11/23,10:15:00,209.94,210.13,209.89,210.08,149304
2020/11/23,10:16:00,210.06,210.06,209.88,210.02,60985
2020/11/23,10:17:00,210.02,210.09,209.90,210.07,97235
2020/11/23,10:18:00,210.07,210.18,209.84,210.06,89377
2020/11/23,10:19:00,210.06,210.06,209.90,209.92,57462
2020/11/23,10:20:00,209.92,209.97,209.78,209.87,73299
2020/11/23,10:21:00,209.89,209.89,209.61,209.64,76876
2020/11/23,10:22:00,209.65,209.66,209.47,209.53,86638
2020/11/23,10:23:00,209.53,209.71,209.40,209.67,118184
2020/11/23,10:24:00,209.67,209.88,209.66,209.82,71258
2020/11/23,10:25:00,209.82,209.82,209.56,209.58,45333
2020/11/23,10:26:00,209.57,209.57,209.29,209.47,114199
2020/11/23,10:27:00,209.47,209.62,209.45,209.46,37312
2020/11/23,10:28:00,209.46,209.48,209.31,209.39,60529
2020/11/23,10:29:00,209.39,209.55,209.26,209.55,51170
2020/11/23,10:30:00,209.55,209.58,209.41,209.52,62008
2020/11/23,10:31:00,209.52,209.76,209.36,209.73,77596
2020/11/23,10:32:00,209.73,209.86,209.72,209.85,60374
2020/11/23,10:33:00,209.84,209.88,209.75,209.85,45154
2020/11/23,10:34:00,209.85,209.86,209.77,209.84,42580
2020/11/23,10:35:00,209.84,209.92,209.79,209.82,48529
2020/11/23,10:36:00,209.82,209.82,209.67,209.73,52137
2020/11/23,10:37:00,209.73,209.85,209.65,209.73,68447
2020/11/23,10:38:00,209.73,209.93,209.73,209.93,38673
2020/11/23,10:39:00,209.93,210.09,209.90,210.04,73191
2020/11/23,10:40:00,210.04,210.08,209.88,209.89,45380
2020/11/23,10:41:00,209.89,209.95,209.83,209.94,45946
2020/11/23,10:42:00,209.94,209.95,209.81,209.88,39241
2020/11/23,10:43:00,209.88,209.92,209.81,209.85,32665
2020/11/23,10:44:00,209.86,209.88,209.81,209.84,24693
2020/11/23,10:45:00,209.84,209.86,209.71,209.76,52193
2020/11/23,10:46:00,209.76,209.77,209.55,209.63,54315
2020/11/23,10:47:00,209.63,209.75,209.57,209.61,41728
2020/11/23,10:48:00,209.61,209.63,209.48,209.55,64990
2020/11/23,10:49:00,209.55,209.58,209.43,209.49,77754
2020/11/23,10:50:00,209.49,209.65,209.49,209.60,50236
2020/11/23,10:51:00,209.60,209.80,209.58,209.79,52901
2020/11/23,10:52:00,209.80,209.91,209.78,209.85,57803
2020/11/23,10:53:00,209.85,209.99,209.85,209.87,48234
2020/11/23,10:54:00,209.87,210.04,209.87,209.98,37939
2020/11/23,10:55:00,209.98,210.05,209.93,210.01,41803
2020/11/23,10:56:00,210.01,210.18,209.96,210.13,62562
2020/11/23,10:57:00,210.13,210.28,210.08,210.10,51838
2020/11/23,10:58:00,210.10,210.22,210.06,210.17,52422
2020/11/23,10:59:00,210.17,210.27,210.16,210.21,51448
2020/11/23,11:00:00,210.21,210.40,210.21,210.40,93362
2020/11/23,11:01:00,210.40,210.44,210.14,210.18,84644
2020/11/23,11:02:00,210.19,210.36,210.15,210.15,47624
2020/11/23,11:03:00,210.18,210.20,210.04,210.11,68336
2020/11/23,11:04:00,210.11,210.13,209.93,210.11,75641
2020/11/23,11:05:00,210.11,210.19,210.10,210.18,33002
2020/11/23,11:06:00,210.18,210.22,210.07,210.13,39351
2020/11/23,11:07:00,210.13,210.22,210.04,210.06,32491
2020/11/23,11:08:00,210.06,210.14,209.89,209.94,50693
2020/11/23,11:09:00,209.94,209.98,209.71,209.89,60496
2020/11/23,11:10:00,209.86,209.86,209.28,209.29,167197
2020/11/23,11:11:00,209.29,209.29,208.72,208.75,232532
2020/11/23,11:12:00,208.75,208.79,208.59,208.76,74016
2020/11/23,11:13:00,208.76,208.80,208.60,208.64,69283
2020/11/23,11:14:00,208.64,208.75,208.54,208.58,81322
2020/11/23,11:15:00,208.58,208.62,208.35,208.40,104549
2020/11/23,11:16:00,208.42,208.58,208.36,208.58,78112
2020/11/23,11:17:00,208.58,208.69,208.47,208.67,57458
2020/11/23,11:18:00,208.67,208.85,208.63,208.80,76519
2020/11/23,11:19:00,208.80,208.87,208.72,208.74,62635
2020/11/23,11:20:00,208.74,208.77,208.60,208.76,44031
2020/11/23,11:21:00,208.76,208.76,208.61,208.73,26566
2020/11/23,11:22:00,208.73,208.80,208.68,208.76,34457
2020/11/23,11:23:00,208.78,208.89,208.70,208.84,37482
2020/11/23,11:24:00,208.82,208.82,208.56,208.62,41673
2020/11/23,11:25:00,208.62,208.72,208.56,208.59,33710
2020/11/23,11:26:00,208.59,208.66,208.55,208.62,39937
2020/11/23,11:27:00,208.62,208.69,208.58,208.62,29272
2020/11/23,11:28:00,208.62,208.69,208.57,208.66,32172
2020/11/23,11:29:00,208.66,208.78,208.62,208.67,46423
2020/11/23,11:30:00,208.68,208.73,208.59,208.66,77734
2020/11/23,11:31:00,208.66,208.86,208.56,208.83,59963
2020/11/23,11:32:00,208.83,208.92,208.75,208.88,44994
2020/11/23,11:33:00,208.86,208.88,208.65,208.67,75890
2020/11/23,11:34:00,208.68,208.71,208.22,208.43,98326
2020/11/23,11:35:00,208.43,208.46,208.38,208.41,34993
2020/11/23,11:36:00,208.41,208.57,208.38,208.45,51811
2020/11/23,11:37:00,208.45,208.69,208.45,208.64,85422
2020/11/23,11:38:00,208.64,208.74,208.57,208.61,42673
2020/11/23,11:39:00,208.61,208.61,208.47,208.61,44000
2020/11/23,11:40:00,208.61,208.64,208.48,208.49,57934
2020/11/23,11:41:00,208.49,208.51,208.32,208.45,85660
2020/11/23,11:42:00,208.45,208.48,208.30,208.34,57391
2020/11/23,11:43:00,208.34,208.41,208.16,208.41,71999
2020/11/23,11:44:00,208.41,208.48,208.28,208.33,39923
2020/11/23,11:45:00,208.33,208.39,208.21,208.33,60437
2020/11/23,11:46:00,208.33,208.61,208.27,208.61,72746
2020/11/23,11:47:00,208.61,208.72,208.56,208.67,36882
2020/11/23,11:48:00,208.67,208.79,208.62,208.68,26966
2020/11/23,11:49:00,208.68,208.72,208.55,208.72,30686
2020/11/23,11:50:00,208.72,208.88,208.70,208.85,46504
2020/11/23,11:51:00,208.85,208.88,208.65,208.65,34670
2020/11/23,11:52:00,208.65,208.66,208.40,208.44,72565
2020/11/23,11:53:00,208.44,208.46,208.27,208.32,67589
2020/11/23,11:54:00,208.32,208.36,208.26,208.33,51184
2020/11/23,11:55:00,208.33,208.34,208.17,208.31,49230
2020/11/23,11:56:00,208.31,208.41,208.27,208.39,45196
2020/11/23,11:57:00,208.39,208.47,208.32,208.42,33504
2020/11/23,11:58:00,208.41,208.44,208.31,208.44,31264
2020/11/23,11:59:00,208.44,208.69,208.44,208.64,43930
2020/11/23,12:00:00,208.63,208.63,208.56,208.60,21424
2020/11/23,12:01:00,208.58,208.58,208.36,208.37,49186
2020/11/23,12:02:00,208.37,208.60,208.37,208.50,47540
2020/11/23,12:03:00,208.50,208.54,208.31,208.39,41962
2020/11/23,12:04:00,208.39,208.58,208.39,208.57,31605
2020/11/23,12:05:00,208.57,208.65,208.51,208.54,24119
2020/11/23,12:06:00,208.54,208.65,208.42,208.65,34417
2020/11/23,12:07:00,208.65,208.65,208.47,208.58,35838
2020/11/23,12:08:00,208.58,208.63,208.50,208.63,32267
2020/11/23,12:09:00,208.62,208.62,208.44,208.53,30936
2020/11/23,12:10:00,208.53,208.69,208.49,208.62,36754
2020/11/23,12:11:00,208.62,208.65,208.53,208.61,36721
2020/11/23,12:12:00,208.61,208.74,208.52,208.68,28084
2020/11/23,12:13:00,208.68,208.68,208.52,208.61,29914
2020/11/23,12:14:00,208.61,208.79,208.61,208.71,33825
2020/11/23,12:15:00,208.71,208.75,208.70,208.75,17314
2020/11/23,12:16:00,208.75,208.79,208.66,208.72,48299
2020/11/23,12:17:00,208.72,208.95,208.72,208.95,50925
2020/11/23,12:18:00,208.95,208.99,208.88,208.97,33435
2020/11/23,12:19:00,208.97,209.08,208.96,209.00,38310
2020/11/23,12:20:00,209.00,209.14,209.00,209.10,41118
2020/11/23,12:21:00,209.10,209.12,209.02,209.11,37368
2020/11/23,12:22:00,209.11,209.13,208.97,209.00,67413
2020/11/23,12:23:00,208.99,209.12,208.97,209.12,26037
2020/11/23,12:24:00,209.12,209.26,209.11,209.13,37958
2020/11/23,12:25:00,209.13,209.25,209.13,209.17,13306
2020/11/23,12:26:00,209.17,209.22,209.10,209.14,20205
2020/11/23,12:27:00,209.14,209.18,209.11,209.13,13694
2020/11/23,12:28:00,209.13,209.22,209.11,209.17,19526
2020/11/23,12:29:00,209.17,209.27,209.16,209.24,22122
2020/11/23,12:30:00,209.24,209.33,209.18,209.21,39376
2020/11/23,12:31:00,209.21,209.27,209.19,209.20,19469
2020/11/23,12:32:00,209.20,209.27,209.18,209.20,20518
2020/11/23,12:33:00,209.20,209.29,209.18,209.24,35493
2020/11/23,12:34:00,209.24,209.35,209.19,209.24,23271
2020/11/23,12:35:00,209.24,209.27,209.16,209.25,27163
2020/11/23,12:36:00,209.25,209.27,209.12,209.19,25482
2020/11/23,12:37:00,209.19,209.25,209.16,209.17,17144
2020/11/23,12:38:00,209.17,209.23,209.12,209.19,23289
2020/11/23,12:39:00,209.19,209.20,209.12,209.12,15320
2020/11/23,12:40:00,209.15,209.18,209.00,209.17,34240
2020/11/23,12:41:00,209.16,209.26,209.07,209.19,61081
2020/11/23,12:42:00,209.19,209.28,209.18,209.22,36485
2020/11/23,12:43:00,209.22,209.23,209.11,209.11,21542
2020/11/23,12:44:00,209.11,209.28,209.11,209.25,16331
2020/11/23,12:45:00,209.25,209.35,209.24,209.27,23333
2020/11/23,12:46:00,209.27,209.27,209.15,209.24,22297
2020/11/23,12:47:00,209.24,209.35,209.22,209.33,21291
2020/11/23,12:48:00,209.33,209.42,209.31,209.37,35706
2020/11/23,12:49:00,209.37,209.40,209.26,209.32,18776
2020/11/23,12:50:00,209.34,209.36,209.26,209.26,15064
2020/11/23,12:51:00,209.26,209.29,209.21,209.27,25051
2020/11/23,12:52:00,209.27,209.34,209.23,209.29,15853
2020/11/23,12:53:00,209.29,209.39,209.25,209.38,24735
2020/11/23,12:54:00,209.38,209.49,209.34,209.45,28226
2020/11/23,12:55:00,209.45,209.48,209.40,209.47,26160
2020/11/23,12:56:00,209.46,209.52,209.43,209.48,27996
2020/11/23,12:57:00,209.48,209.52,209.40,209.50,33413
2020/11/23,12:58:00,209.50,209.58,209.50,209.55,35239
2020/11/23,12:59:00,209.55,209.65,209.54,209.60,49701
2020/11/23,13:00:00,209.60,209.66,209.60,209.63,22419
2020/11/23,13:01:00,209.63,209.74,209.63,209.69,37041
2020/11/23,13:02:00,209.69,209.71,209.60,209.62,22060
2020/11/23,13:03:00,209.62,209.65,209.60,209.65,34202
2020/11/23,13:04:00,209.65,209.76,209.64,209.66,23145
2020/11/23,13:05:00,209.66,209.74,209.66,209.72,23890
2020/11/23,13:06:00,209.72,209.72,209.65,209.72,24038
2020/11/23,13:07:00,209.72,209.86,209.72,209.82,43438
2020/11/23,13:08:00,209.82,209.90,209.77,209.90,27792
2020/11/23,13:09:00,209.90,209.91,209.84,209.86,36627
2020/11/23,13:10:00,209.86,209.97,209.84,209.97,31395
2020/11/23,13:11:00,209.97,209.99,209.92,209.93,26134
2020/11/23,13:12:00,209.93,210.03,209.92,209.98,83195
2020/11/23,13:13:00,209.98,210.04,209.98,210.01,35195
2020/11/23,13:14:00,210.01,210.06,209.95,209.96,38864
2020/11/23,13:15:00,209.96,210.07,209.95,210.02,32162
2020/11/23,13:16:00,210.02,210.04,209.88,209.91,34985
2020/11/23,13:17:00,209.90,209.95,209.86,209.93,40999
2020/11/23,13:18:00,209.93,209.97,209.92,209.94,21500
2020/11/23,13:19:00,209.94,209.98,209.87,209.92,25949
2020/11/23,13:20:00,209.92,209.98,209.86,209.89,55105
2020/11/23,13:21:00,209.89,209.93,209.84,209.88,24813
2020/11/23,13:22:00,209.88,209.89,209.76,209.80,55445
2020/11/23,13:23:00,209.82,209.98,209.82,209.92,34218
2020/11/23,13:24:00,209.92,209.93,209.89,209.93,23830
2020/11/23,13:25:00,209.93,209.96,209.89,209.89,16970
2020/11/23,13:26:00,209.89,209.93,209.86,209.90,18299
2020/11/23,13:27:00,209.90,209.96,209.82,209.84,26332
2020/11/23,13:28:00,209.84,209.89,209.81,209.89,22123
2020/11/23,13:29:00,209.90,209.92,209.86,209.91,15692
2020/11/23,13:30:00,209.91,209.97,209.91,209.94,22174
2020/11/23,13:31:00,209.94,210.04,209.90,210.01,27034
2020/11/23,13:32:00,210.01,210.06,209.98,209.98,22635
2020/11/23,13:33:00,209.98,209.99,209.83,209.92,26390
2020/11/23,13:34:00,209.92,210.02,209.92,210.02,25710
2020/11/23,13:35:00,210.02,210.08,209.96,209.98,21349
2020/11/23,13:36:00,209.98,210.00,209.92,209.94,23943
2020/11/23,13:37:00,209.94,210.08,209.94,210.01,27622
2020/11/23,13:38:00,210.01,210.02,209.94,209.97,16007
2020/11/23,13:39:00,209.97,210.04,209.96,210.00,18216
2020/11/23,13:40:00,210.00,210.03,209.97,209.98,18019
2020/11/23,13:41:00,209.98,209.98,209.89,209.92,20089
2020/11/23,13:42:00,209.93,209.93,209.85,209.91,31468
2020/11/23,13:43:00,209.91,209.94,209.74,209.81,36462
2020/11/23,13:44:00,209.81,209.84,209.69,209.70,18096
2020/11/23,13:45:00,209.70,209.71,209.60,209.69,37934
2020/11/23,13:46:00,209.69,209.73,209.64,209.67,25593
2020/11/23,13:47:00,209.67,209.77,209.65,209.71,21240
2020/11/23,13:48:00,209.71,209.71,209.64,209.66,25647
2020/11/23,13:49:00,209.66,209.81,209.66,209.78,24759
2020/11/23,13:50:00,209.80,210.03,209.79,209.89,52542
2020/11/23,13:51:00,209.90,209.90,209.76,209.83,25555
2020/11/23,13:52:00,209.83,209.90,209.73,209.74,17847
2020/11/23,13:53:00,209.74,209.78,209.74,209.74,16292
2020/11/23,13:54:00,209.74,209.75,209.67,209.72,24601
2020/11/23,13:55:00,209.72,209.79,209.70,209.78,23199
2020/11/23,13:56:00,209.78,209.79,209.71,209.73,14723
2020/11/23,13:57:00,209.74,209.78,209.73,209.77,19527
2020/11/23,13:58:00,209.77,209.77,209.63,209.67,30910
2020/11/23,13:59:00,209.67,209.70,209.61,209.67,31661
2020/11/23,14:00:00,209.67,209.72,209.63,209.64,22320
2020/11/23,14:01:00,209.64,209.67,209.46,209.53,42740
2020/11/23,14:02:00,209.53,209.61,209.48,209.50,57300
2020/11/23,14:03:00,209.50,209.60,209.35,209.39,26838
2020/11/23,14:04:00,209.39,209.53,209.39,209.51,29253
2020/11/23,14:05:00,209.51,209.59,209.51,209.53,22438
2020/11/23,14:06:00,209.53,209.65,209.50,209.54,22118
2020/11/23,14:07:00,209.54,209.63,209.51,209.57,21654
2020/11/23,14:08:00,209.57,209.60,209.52,209.56,26362
2020/11/23,14:09:00,209.56,209.66,209.55,209.59,18399
2020/11/23,14:10:00,209.59,209.59,209.45,209.46,24948
2020/11/23,14:11:00,209.46,209.54,209.44,209.52,17940
2020/11/23,14:12:00,209.52,209.57,209.42,209.47,32305
2020/11/23,14:13:00,209.47,209.49,209.42,209.44,22553
2020/11/23,14:14:00,209.44,209.51,209.44,209.44,11886
2020/11/23,14:15:00,209.44,209.53,209.43,209.51,13016
2020/11/23,14:16:00,209.51,209.71,209.51,209.69,36206
2020/11/23,14:17:00,209.69,209.69,209.57,209.61,16186
2020/11/23,14:18:00,209.61,209.64,209.55,209.63,15716
2020/11/23,14:19:00,209.63,209.63,209.45,209.48,15974
2020/11/23,14:20:00,209.48,209.48,209.16,209.23,41508
2020/11/23,14:21:00,209.23,209.36,209.23,209.29,31075
2020/11/23,14:22:00,209.29,209.38,209.29,209.35,16640
2020/11/23,14:23:00,209.35,209.41,209.32,209.38,17977
2020/11/23,14:24:00,209.38,209.38,209.30,209.35,13093
2020/11/23,14:25:00,209.35,209.48,209.32,209.44,35642
2020/11/23,14:26:00,209.44,209.45,209.33,209.36,20370
2020/11/23,14:27:00,209.36,209.40,209.28,209.31,18376
2020/11/23,14:28:00,209.31,209.36,209.29,209.32,10616
2020/11/23,14:29:00,209.32,209.33,209.26,209.27,15969
2020/11/23,14:30:00,209.28,209.37,209.26,209.33,22993
2020/11/23,14:31:00,209.36,209.46,209.28,209.45,25914
2020/11/23,14:32:00,209.45,209.45,209.39,209.40,16575
2020/11/23,14:33:00,209.40,209.61,209.40,209.53,28370
2020/11/23,14:34:00,209.53,209.67,209.53,209.66,18931
2020/11/23,14:35:00,209.66,209.75,209.60,209.73,30082
2020/11/23,14:36:00,209.73,209.74,209.68,209.70,15215
2020/11/23,14:37:00,209.70,209.70,209.61,209.70,20972
2020/11/23,14:38:00,209.70,209.74,209.60,209.63,17584
2020/11/23,14:39:00,209.63,209.66,209.56,209.56,15389
2020/11/23,14:40:00,209.56,209.64,209.56,209.62,25541
2020/11/23,14:41:00,209.60,209.63,209.55,209.57,24552
2020/11/23,14:42:00,209.57,209.63,209.55,209.62,24924
2020/11/23,14:43:00,209.62,209.63,209.54,209.61,28782
2020/11/23,14:44:00,209.61,209.61,209.51,209.57,43510
2020/11/23,14:45:00,209.57,209.61,209.54,209.57,40698
2020/11/23,14:46:00,209.57,209.59,209.52,209.55,32937
2020/11/23,14:47:00,209.55,209.55,209.45,209.53,27535
2020/11/23,14:48:00,209.53,209.58,209.32,209.36,33269
2020/11/23,14:49:00,209.36,209.42,209.33,209.38,24615
2020/11/23,14:50:00,209.38,209.41,209.26,209.28,20008
2020/11/23,14:51:00,209.28,209.33,209.20,209.26,59809
2020/11/23,14:52:00,209.26,209.37,209.24,209.33,44469
2020/11/23,14:53:00,209.33,209.54,209.32,209.51,37490
2020/11/23,14:54:00,209.51,210.02,209.49,209.91,120500
2020/11/23,14:55:00,209.93,210.15,209.89,209.97,98155
2020/11/23,14:56:00,209.97,210.07,209.94,210.01,42932
2020/11/23,14:57:00,210.01,210.08,209.97,209.99,31570
2020/11/23,14:58:00,209.99,210.06,209.95,210.05,34934
2020/11/23,14:59:00,210.05,210.06,209.97,210.06,42226
2020/11/23,15:00:00,210.06,210.22,210.06,210.21,56776
2020/11/23,15:01:00,210.21,210.28,210.09,210.17,40755
2020/11/23,15:02:00,210.17,210.28,210.10,210.22,76775
2020/11/23,15:03:00,210.22,210.42,210.20,210.31,74234
2020/11/23,15:04:00,210.31,210.32,210.24,210.31,28228
2020/11/23,15:05:00,210.30,210.30,210.21,210.26,28411
2020/11/23,15:06:00,210.26,210.32,210.21,210.27,75707
2020/11/23,15:07:00,210.27,210.33,210.20,210.26,41362
2020/11/23,15:08:00,210.26,210.49,210.25,210.48,48130
2020/11/23,15:09:00,210.48,210.71,210.46,210.67,95310
2020/11/23,15:10:00,210.67,210.70,210.60,210.69,75480
2020/11/23,15:11:00,210.69,210.70,210.55,210.57,27687
2020/11/23,15:12:00,210.58,210.59,210.47,210.47,33628
2020/11/23,15:13:00,210.47,210.53,210.41,210.53,40208
2020/11/23,15:14:00,210.54,210.54,210.48,210.51,36327
2020/11/23,15:15:00,210.51,210.54,210.44,210.48,39510
2020/11/23,15:16:00,210.48,210.49,210.30,210.35,43094
2020/11/23,15:17:00,210.35,210.37,210.24,210.25,47633
2020/11/23,15:18:00,210.25,210.31,210.20,210.29,49789
2020/11/23,15:19:00,210.30,210.34,210.25,210.31,50441
2020/11/23,15:20:00,210.31,210.36,210.22,210.36,34352
2020/11/23,15:21:00,210.36,210.46,210.32,210.32,49061
2020/11/23,15:22:00,210.32,210.44,210.24,210.24,40159
2020/11/23,15:23:00,210.26,210.35,210.25,210.35,50735
2020/11/23,15:24:00,210.35,210.43,210.35,210.43,32541
2020/11/23,15:25:00,210.43,210.47,210.34,210.46,36969
2020/11/23,15:26:00,210.46,210.53,210.39,210.47,50219
2020/11/23,15:27:00,210.47,210.62,210.47,210.60,38357
2020/11/23,15:28:00,210.60,210.61,210.53,210.56,38194
2020/11/23,15:29:00,210.57,210.60,210.54,210.58,36973
2020/11/23,15:30:00,210.58,210.64,210.52,210.64,28385
2020/11/23,15:31:00,210.64,210.70,210.55,210.60,62257
2020/11/23,15:32:00,210.60,210.68,210.57,210.62,60948
2020/11/23,15:33:00,210.62,210.65,210.48,210.51,37499
2020/11/23,15:34:00,210.51,210.54,210.40,210.43,38089
2020/11/23,15:35:00,210.43,210.45,210.30,210.35,45725
2020/11/23,15:36:00,210.35,210.40,210.29,210.31,30351
2020/11/23,15:37:00,210.31,210.31,210.17,210.27,30568
2020/11/23,15:38:00,210.26,210.28,210.13,210.15,29594
2020/11/23,15:39:00,210.15,210.17,210.05,210.07,21333
2020/11/23,15:40:00,210.07,210.17,210.06,210.13,29253
2020/11/23,15:41:00,210.14,210.30,210.10,210.28,44704
2020/11/23,15:42:00,210.28,210.29,210.12,210.13,35336
2020/11/23,15:43:00,210.13,210.22,210.11,210.12,40932
2020/11/23,15:44:00,210.12,210.26,210.12,210.24,35829
2020/11/23,15:45:00,210.24,210.36,210.21,210.36,42659
2020/11/23,15:46:00,210.36,210.47,210.27,210.47,59028
2020/11/23,15:47:00,210.47,210.50,210.33,210.44,78488
2020/11/23,15:48:00,210.44,210.44,210.25,210.29,39543
2020/11/23,15:49:00,210.29,210.33,210.16,210.21,45356
2020/11/23,15:50:00,210.21,210.21,210.05,210.13,48555
2020/11/23,15:51:00,210.13,210.35,210.05,210.18,102130
2020/11/23,15:52:00,210.18,210.35,210.16,210.28,77009
2020/11/23,15:53:00,210.28,210.29,210.10,210.19,61961
2020/11/23,15:54:00,210.18,210.19,210.07,210.10,87725
2020/11/23,15:55:00,210.11,210.14,209.90,209.90,119954
2020/11/23,15:56:00,209.88,209.95,209.65,209.68,153132
2020/11/23,15:57:00,209.63,209.76,209.60,209.60,146993
2020/11/23,15:58:00,209.59,209.81,209.59,209.81,124284
2020/11/23,15:59:00,209.81,209.99,209.78,209.80,127659
2020/11/23,16:00:00,209.92,210.53,209.88,210.11,476034
2020/11/24,09:31:00,209.59,210.33,209.50,210.12,809138
2020/11/24,09:32:00,210.12,210.27,209.95,210.22,93261
2020/11/24,09:33:00,210.25,210.43,210.13,210.31,83520
2020/11/24,09:34:00,210.31,210.81,210.31,210.52,96243
2020/11/24,09:35:00,210.52,210.57,210.31,210.49,82797
2020/11/24,09:36:00,210.49,210.58,209.81,209.87,101193
2020/11/24,09:37:00,209.90,210.05,209.42,209.66,77819
2020/11/24,09:38:00,209.66,209.66,209.40,209.55,78242
2020/11/24,09:39:00,209.55,209.63,209.13,209.21,98277
2020/11/24,09:40:00,209.21,209.56,209.08,209.55,121593
2020/11/24,09:41:00,209.55,209.58,209.32,209.55,4165670
2020/11/24,09:42:00,209.55,209.60,209.21,209.21,90592
2020/11/24,09:43:00,209.21,209.23,209.00,209.12,107640
2020/11/24,09:44:00,209.12,209.21,209.01,209.14,78820
2020/11/24,09:45:00,209.14,209.24,208.96,209.19,120514
2020/11/24,09:46:00,209.19,209.22,209.03,209.11,84420
2020/11/24,09:47:00,209.12,209.25,209.04,209.09,71633
2020/11/24,09:48:00,209.08,209.09,208.86,209.09,106879
2020/11/24,09:49:00,209.09,209.37,209.07,209.18,99341
2020/11/24,09:50:00,209.18,209.42,209.17,209.36,77493
2020/11/24,09:51:00,209.36,209.57,209.27,209.39,88386
2020/11/24,09:52:00,209.39,209.40,209.19,209.29,89472
2020/11/24,09:53:00,209.29,209.40,208.89,208.99,222709
2020/11/24,09:54:00,208.99,209.11,208.93,209.08,145754
2020/11/24,09:55:00,209.09,209.30,209.09,209.26,79579
2020/11/24,09:56:00,209.26,209.53,209.14,209.42,82701
2020/11/24,09:57:00,209.42,209.50,209.31,209.35,69289
2020/11/24,09:58:00,209.35,209.38,209.22,209.29,51124
2020/11/24,09:59:00,209.30,209.30,209.20,209.26,48243
2020/11/24,10:00:00,209.26,209.38,209.16,209.33,88899
2020/11/24,10:01:00,209.33,209.46,209.30,209.39,84534
2020/11/24,10:02:00,209.39,209.48,209.26,209.30,78823
2020/11/24,10:03:00,209.30,209.42,209.22,209.36,77498
2020/11/24,10:04:00,209.36,209.39,209.17,209.24,79164
2020/11/24,10:05:00,209.24,209.29,209.00,209.01,92105
2020/11/24,10:06:00,209.01,209.16,208.96,209.14,141447
2020/11/24,10:07:00,209.13,209.33,209.13,209.27,84936
2020/11/24,10:08:00,209.27,209.39,209.23,209.23,95566
2020/11/24,10:09:00,209.23,209.35,209.13,209.18,83005
2020/11/24,10:10:00,209.18,209.37,209.15,209.33,51610
2020/11/24,10:11:00,209.35,209.44,209.00,209.32,168756
2020/11/24,10:12:00,209.32,209.34,209.03,209.25,93097
2020/11/24,10:13:00,209.25,209.30,209.09,209.11,74865
2020/11/24,10:14:00,209.13,209.30,209.11,209.24,72074
2020/11/24,10:15:00,209.24,209.31,209.18,209.24,54826
2020/11/24,10:16:00,209.24,209.34,209.09,209.29,113187
2020/11/24,10:17:00,209.29,209.53,209.16,209.50,95891
2020/11/24,10:18:00,209.50,209.83,209.48,209.73,96697
2020/11/24,10:19:00,209.73,209.88,209.66,209.74,77581
2020/11/24,10:20:00,209.74,209.83,209.58,209.74,70879
2020/11/24,10:21:00,209.74,209.78,209.54,209.58,79348
2020/11/24,10:22:00,209.58,209.74,209.54,209.70,71926
2020/11/24,10:23:00,209.70,209.78,209.55,209.64,92238
2020/11/24,10:24:00,209.64,209.72,209.61,209.69,68204
2020/11/24,10:25:00,209.70,209.73,209.62,209.65,64601
2020/11/24,10:26:00,209.65,209.75,209.63,209.66,59173
2020/11/24,10:27:00,209.66,209.84,209.66,209.75,65192
2020/11/24,10:28:00,209.75,209.96,209.73,209.91,92197
2020/11/24,10:29:00,209.91,210.12,209.83,209.88,120981
2020/11/24,10:30:00,209.88,209.89,209.72,209.75,79433
2020/11/24,10:31:00,209.75,209.85,209.61,209.63,106291
2020/11/24,10:32:00,209.63,209.65,209.50,209.57,91786
2020/11/24,10:33:00,209.57,209.83,209.45,209.77,92228
2020/11/24,10:34:00,209.77,209.89,209.69,209.69,52279
2020/11/24,10:35:00,209.69,209.71,209.50,209.62,50658
2020/11/24,10:36:00,209.62,209.75,209.62,209.75,39046
2020/11/24,10:37:00,209.75,209.99,209.75,209.95,42854
2020/11/24,10:38:00,209.97,210.17,209.90,210.03,69470
2020/11/24,10:39:00,210.03,210.25,210.03,210.16,52114
2020/11/24,10:40:00,210.16,210.34,210.16,210.30,79588
2020/11/24,10:41:00,210.30,210.55,210.30,210.53,80324
2020/11/24,10:42:00,210.53,210.72,210.51,210.70,74177
2020/11/24,10:43:00,210.70,210.83,210.70,210.81,65917
2020/11/24,10:44:00,210.82,210.85,210.69,210.73,120920
2020/11/24,10:45:00,210.73,210.92,210.72,210.88,68350
2020/11/24,10:46:00,210.88,210.94,210.85,210.93,72227
2020/11/24,10:47:00,210.92,211.00,210.85,210.93,113639
2020/11/24,10:48:00,210.93,211.15,210.92,211.13,121063
2020/11/24,10:49:00,211.13,211.17,211.07,211.11,71658
2020/11/24,10:50:00,211.12,211.32,211.09,211.25,90219
2020/11/24,10:51:00,211.26,211.43,211.25,211.42,84158
2020/11/24,10:52:00,211.42,211.51,211.40,211.47,104958
2020/11/24,10:53:00,211.50,211.59,211.49,211.56,118829
2020/11/24,10:54:00,211.56,211.57,211.25,211.27,79690
2020/11/24,10:55:00,211.27,211.29,211.16,211.24,60390
2020/11/24,10:56:00,211.24,211.35,211.24,211.26,57791
2020/11/24,10:57:00,211.26,211.27,211.11,211.15,54135
2020/11/24,10:58:00,211.15,211.15,211.03,211.07,49546
2020/11/24,10:59:00,211.07,211.10,211.03,211.10,51533
2020/11/24,11:00:00,211.10,211.18,211.05,211.15,50607
2020/11/24,11:01:00,211.15,211.32,211.07,211.11,92285
2020/11/24,11:02:00,211.11,211.38,211.10,211.36,54924
2020/11/24,11:03:00,211.36,211.46,211.34,211.44,55805
2020/11/24,11:04:00,211.42,211.60,211.41,211.52,69527
2020/11/24,11:05:00,211.52,211.60,211.47,211.49,46744
2020/11/24,11:06:00,211.48,211.58,211.46,211.58,40478
2020/11/24,11:07:00,211.58,211.68,211.50,211.53,49168
2020/11/24,11:08:00,211.53,211.56,211.34,211.41,58544
2020/11/24,11:09:00,211.41,211.53,211.36,211.37,32034
2020/11/24,11:10:00,211.37,211.46,211.36,211.39,36347
2020/11/24,11:11:00,211.40,211.53,211.33,211.53,57411
2020/11/24,11:12:00,211.53,211.65,211.50,211.61,73081
2020/11/24,11:13:00,211.61,211.61,211.44,211.50,32325
2020/11/24,11:14:00,211.50,211.51,211.37,211.49,30540
2020/11/24,11:15:00,211.48,211.65,211.48,211.63,60333
2020/11/24,11:16:00,211.63,211.90,211.63,211.79,103751
2020/11/24,11:17:00,211.79,212.00,211.78,211.96,82668
2020/11/24,11:18:00,211.96,212.07,211.93,212.06,105989
2020/11/24,11:19:00,212.06,212.14,211.98,212.08,86320
2020/11/24,11:20:00,212.08,212.29,212.00,212.27,111572
2020/11/24,11:21:00,212.28,212.36,212.21,212.29,78896
2020/11/24,11:22:00,212.29,212.32,211.82,211.83,90682
2020/11/24,11:23:00,211.81,211.83,211.74,211.78,55928
2020/11/24,11:24:00,211.77,211.80,211.66,211.70,46661
2020/11/24,11:25:00,211.68,211.76,211.67,211.74,46600
2020/11/24,11:26:00,211.75,211.83,211.67,211.81,50139
2020/11/24,11:27:00,211.81,211.93,211.81,211.86,52395
2020/11/24,11:28:00,211.86,212.03,211.86,211.93,49895
2020/11/24,11:29:00,211.93,212.02,211.93,211.99,52554
2020/11/24,11:30:00,211.99,212.09,211.99,212.07,60643
2020/11/24,11:31:00,212.07,212.11,211.86,212.01,80819
2020/11/24,11:32:00,212.01,212.05,211.81,211.85,45808
2020/11/24,11:33:00,211.85,211.86,211.63,211.76,61346
2020/11/24,11:34:00,211.76,211.90,211.74,211.87,37195
2020/11/24,11:35:00,211.87,211.87,211.67,211.82,62348
2020/11/24,11:36:00,211.82,211.88,211.75,211.82,36883
2020/11/24,11:37:00,211.79,212.10,211.78,212.10,71465
2020/11/24,11:38:00,212.10,212.21,212.07,212.19,60834
2020/11/24,11:39:00,212.19,212.33,212.12,212.31,84592
2020/11/24,11:40:00,212.29,212.31,212.13,212.21,107564
2020/11/24,11:41:00,212.21,212.34,212.21,212.29,40857
2020/11/24,11:42:00,212.29,212.33,212.25,212.31,61469
2020/11/24,11:43:00,212.32,212.34,212.12,212.12,67852
2020/11/24,11:44:00,212.12,212.17,212.01,212.10,74892
2020/11/24,11:45:00,212.10,212.20,212.07,212.09,25200
2020/11/24,11:46:00,212.06,212.09,211.83,211.97,59820
2020/11/24,11:47:00,211.97,212.10,211.97,212.02,37151
2020/11/24,11:48:00,212.02,212.02,211.86,211.89,41970
2020/11/24,11:49:00,211.89,211.97,211.89,211.96,43122
2020/11/24,11:50:00,211.96,212.23,211.96,212.20,105183
2020/11/24,11:51:00,212.20,212.28,212.15,212.17,69228
2020/11/24,11:52:00,212.17,212.19,212.09,212.11,66390
2020/11/24,11:53:00,212.14,212.14,212.04,212.09,32038
2020/11/24,11:54:00,212.09,212.09,211.94,212.06,43852
2020/11/24,11:55:00,212.06,212.33,212.06,212.26,68823
2020/11/24,11:56:00,212.26,212.35,212.19,212.19,56304
2020/11/24,11:57:00,212.19,212.29,212.16,212.29,41947
2020/11/24,11:58:00,212.29,212.31,212.21,212.26,36724
2020/11/24,11:59:00,212.26,212.46,212.26,212.43,61591
2020/11/24,12:00:00,212.43,212.65,212.43,212.65,112616
2020/11/24,12:01:00,212.65,212.74,212.58,212.62,66502
2020/11/24,12:02:00,212.62,212.70,212.43,212.44,57558
2020/11/24,12:03:00,212.44,212.50,212.41,212.41,38756
2020/11/24,12:04:00,212.43,212.53,212.41,212.43,39303
2020/11/24,12:05:00,212.43,212.46,212.36,212.44,45957
2020/11/24,12:06:00,212.44,212.50,212.41,212.49,57016
2020/11/24,12:07:00,212.49,212.76,212.48,212.72,87197
2020/11/24,12:08:00,212.72,212.83,212.69,212.76,63599
2020/11/24,12:09:00,212.76,212.84,212.72,212.73,42506
2020/11/24,12:10:00,212.73,212.75,212.61,212.64,56305
2020/11/24,12:11:00,212.64,212.70,212.57,212.59,34233
2020/11/24,12:12:00,212.59,212.65,212.55,212.60,35087
2020/11/24,12:13:00,212.60,212.70,212.60,212.68,32935
2020/11/24,12:14:00,212.68,212.73,212.67,212.73,33429
2020/11/24,12:15:00,212.73,212.79,212.68,212.69,37880
2020/11/24,12:16:00,212.69,212.80,212.67,212.72,42971
2020/11/24,12:17:00,212.72,212.73,212.68,212.70,24731
2020/11/24,12:18:00,212.70,212.80,212.68,212.79,28894
2020/11/24,12:19:00,212.79,212.87,212.77,212.80,51656
2020/11/24,12:20:00,212.80,212.87,212.77,212.80,31874
2020/11/24,12:21:00,212.80,212.86,212.73,212.74,19252
2020/11/24,12:22:00,212.76,212.87,212.75,212.78,23732
2020/11/24,12:23:00,212.78,212.82,212.74,212.79,21533
2020/11/24,12:24:00,212.79,212.91,212.79,212.90,35998
2020/11/24,12:25:00,212.90,212.99,212.88,212.97,40768
2020/11/24,12:26:00,212.96,212.98,212.92,212.94,31532
2020/11/24,12:27:00,212.94,213.07,212.94,213.03,85560
2020/11/24,12:28:00,213.03,213.08,213.03,213.06,41669
2020/11/24,12:29:00,213.08,213.24,213.04,213.23,90983
2020/11/24,12:30:00,213.23,213.38,213.22,213.37,149641
2020/11/24,12:31:00,213.37,213.55,213.35,213.52,177786
2020/11/24,12:32:00,213.52,213.52,213.37,213.41,110705
2020/11/24,12:33:00,213.41,213.50,213.38,213.50,73757
2020/11/24,12:34:00,213.50,213.66,213.50,213.58,109982
2020/11/24,12:35:00,213.58,213.88,213.51,213.88,155614
2020/11/24,12:36:00,213.88,214.02,213.76,213.78,159277
2020/11/24,12:37:00,213.78,213.78,213.71,213.71,42741
2020/11/24,12:38:00,213.73,213.73,213.54,213.58,58121
2020/11/24,12:39:00,213.55,213.55,213.39,213.42,57506
2020/11/24,12:40:00,213.42,213.58,213.40,213.56,139908
2020/11/24,12:41:00,213.56,213.72,213.56,213.56,60156
2020/11/24,12:42:00,213.56,213.67,213.55,213.56,33372
2020/11/24,12:43:00,213.58,213.60,213.50,213.57,50808
2020/11/24,12:44:00,213.58,213.61,213.57,213.58,29757
2020/11/24,12:45:00,213.58,213.60,213.53,213.55,35057
2020/11/24,12:46:00,213.55,213.60,213.52,213.53,32794
2020/11/24,12:47:00,213.53,213.58,213.31,213.32,47212
2020/11/24,12:48:00,213.32,213.51,213.32,213.45,35218
2020/11/24,12:49:00,213.45,213.63,213.45,213.63,50382
2020/11/24,12:50:00,213.64,213.71,213.55,213.63,28394
2020/11/24,12:51:00,213.63,213.67,213.51,213.56,40431
2020/11/24,12:52:00,213.56,213.62,213.52,213.59,26630
2020/11/24,12:53:00,213.59,213.63,213.53,213.56,23901
2020/11/24,12:54:00,213.56,213.64,213.55,213.57,24264
2020/11/24,12:55:00,213.57,213.61,213.49,213.59,27734
2020/11/24,12:56:00,213.59,213.68,213.57,213.61,34710
2020/11/24,12:57:00,213.61,213.65,213.55,213.59,26243
2020/11/24,12:58:00,213.59,213.69,213.59,213.65,21789
2020/11/24,12:59:00,213.65,213.66,213.61,213.66,20023
2020/11/24,13:00:00,213.66,213.81,213.66,213.81,38509
2020/11/24,13:01:00,213.81,213.82,213.68,213.74,66282
2020/11/24,13:02:00,213.73,213.74,213.55,213.65,35282
2020/11/24,13:03:00,213.65,213.73,213.63,213.69,28542
2020/11/24,13:04:00,213.69,213.74,213.63,213.71,37168
2020/11/24,13:05:00,213.71,213.77,213.67,213.67,26933
2020/11/24,13:06:00,213.67,213.73,213.61,213.72,29728
2020/11/24,13:07:00,213.72,213.72,213.66,213.69,26400
2020/11/24,13:08:00,213.69,213.71,213.64,213.66,23724
2020/11/24,13:09:00,213.66,213.84,213.66,213.76,55358
2020/11/24,13:10:00,213.76,213.87,213.76,213.84,44944
2020/11/24,13:11:00,213.84,213.91,213.81,213.89,24505
2020/11/24,13:12:00,213.89,213.90,213.80,213.81,34045
2020/11/24,13:13:00,213.81,213.87,213.78,213.79,33971
2020/11/24,13:14:00,213.79,213.79,213.70,213.73,39903
2020/11/24,13:15:00,213.73,213.78,213.67,213.67,34483
2020/11/24,13:16:00,213.68,213.74,213.60,213.60,51263
2020/11/24,13:17:00,213.59,213.62,213.31,213.34,105324
2020/11/24,13:18:00,213.34,213.39,213.28,213.35,65239
2020/11/24,13:19:00,213.36,213.41,213.32,213.40,58964
2020/11/24,13:20:00,213.40,213.48,213.35,213.37,55677
2020/11/24,13:21:00,213.37,213.41,213.19,213.39,52136
2020/11/24,13:22:00,213.39,213.48,213.38,213.45,36181
2020/11/24,13:23:00,213.45,213.50,213.36,213.50,43663
2020/11/24,13:24:00,213.50,213.63,213.49,213.58,43628
2020/11/24,13:25:00,213.58,213.61,213.46,213.54,41719
2020/11/24,13:26:00,213.53,213.54,213.35,213.37,32702
2020/11/24,13:27:00,213.34,213.38,213.26,213.28,41566
2020/11/24,13:28:00,213.28,213.31,213.22,213.24,34460
2020/11/24,13:29:00,213.23,213.31,213.23,213.26,36150
2020/11/24,13:30:00,213.23,213.44,213.22,213.44,47334
2020/11/24,13:31:00,213.44,213.49,213.41,213.42,35754
2020/11/24,13:32:00,213.43,213.58,213.43,213.55,35051
2020/11/24,13:33:00,213.55,213.69,213.53,213.68,48850
2020/11/24,13:34:00,213.68,213.81,213.68,213.80,31448
2020/11/24,13:35:00,213.80,213.88,213.78,213.86,39982
2020/11/24,13:36:00,213.86,213.86,213.78,213.82,36488
2020/11/24,13:37:00,213.82,213.96,213.82,213.93,42667
2020/11/24,13:38:00,213.93,214.10,213.93,214.07,88523
2020/11/24,13:39:00,214.07,214.12,213.94,214.00,51014
2020/11/24,13:40:00,214.00,214.02,213.93,213.96,33416
2020/11/24,13:41:00,213.96,214.08,213.94,214.08,36803
2020/11/24,13:42:00,214.08,214.19,214.05,214.10,137929
2020/11/24,13:43:00,214.10,214.17,214.04,214.08,82859
2020/11/24,13:44:00,214.08,214.12,213.98,214.05,34929
2020/11/24,13:45:00,214.05,214.19,214.04,214.17,43594
2020/11/24,13:46:00,214.17,214.25,214.14,214.18,51198
2020/11/24,13:47:00,214.18,214.20,214.15,214.18,34850
2020/11/24,13:48:00,214.15,214.22,214.15,214.15,51490
2020/11/24,13:49:00,214.16,214.23,214.12,214.14,31939
2020/11/24,13:50:00,214.14,214.17,214.10,214.13,38053
2020/11/24,13:51:00,214.14,214.22,214.02,214.03,43508
2020/11/24,13:52:00,214.02,214.05,213.96,214.03,34394
2020/11/24,13:53:00,214.03,214.07,213.97,213.98,26323
2020/11/24,13:54:00,213.98,213.98,213.88,213.90,31526
2020/11/24,13:55:00,213.90,213.90,213.76,213.77,40535
2020/11/24,13:56:00,213.77,213.90,213.77,213.85,47217
2020/11/24,13:57:00,213.86,213.86,213.77,213.82,28150
2020/11/24,13:58:00,213.82,213.92,213.82,213.91,43100
2020/11/24,13:59:00,213.92,213.99,213.90,213.97,30771
2020/11/24,14:00:00,213.97,214.04,213.94,213.99,65550
2020/11/24,14:01:00,213.99,214.21,213.97,214.14,70085
2020/11/24,14:02:00,214.15,214.18,214.10,214.14,31541
2020/11/24,14:03:00,214.13,214.19,214.05,214.09,38480
2020/11/24,14:04:00,214.09,214.13,214.00,214.03,38175
2020/11/24,14:05:00,214.03,214.07,214.00,214.04,33134
2020/11/24,14:06:00,214.04,214.09,213.92,213.92,33091
2020/11/24,14:07:00,213.92,214.02,213.90,214.02,30005
2020/11/24,14:08:00,214.02,214.03,213.91,213.93,49505
2020/11/24,14:09:00,213.92,213.95,213.79,213.93,59439
2020/11/24,14:10:00,213.93,213.95,213.89,213.92,31426
2020/11/24,14:11:00,213.92,214.00,213.92,213.97,34402
2020/11/24,14:12:00,213.96,214.02,213.90,213.99,41449
2020/11/24,14:13:00,213.99,214.01,213.92,213.96,38704
2020/11/24,14:14:00,213.97,214.00,213.95,213.98,21373
2020/11/24,14:15:00,213.98,214.02,213.94,213.98,50055
2020/11/24,14:16:00,213.99,213.99,213.87,213.87,42608
2020/11/24,14:17:00,213.87,213.87,213.73,213.73,67372
2020/11/24,14:18:00,213.73,213.88,213.73,213.83,38782
2020/11/24,14:19:00,213.83,213.89,213.81,213.84,32100
2020/11/24,14:20:00,213.84,213.97,213.82,213.95,36911
2020/11/24,14:21:00,213.95,213.96,213.82,213.83,32809
2020/11/24,14:22:00,213.82,213.91,213.82,213.88,30683
2020/11/24,14:23:00,213.88,213.89,213.81,213.81,25474
2020/11/24,14:24:00,213.81,213.89,213.74,213.88,61315
2020/11/24,14:25:00,213.88,213.89,213.65,213.65,57635
2020/11/24,14:26:00,213.65,213.66,213.34,213.39,61722
2020/11/24,14:27:00,213.39,213.40,213.21,213.22,48199
2020/11/24,14:28:00,213.22,213.31,213.21,213.27,51402
2020/11/24,14:29:00,213.27,213.39,213.27,213.30,36215
2020/11/24,14:30:00,213.30,213.30,213.17,213.17,46641
2020/11/24,14:31:00,213.17,213.24,213.13,213.15,51691
2020/11/24,14:32:00,213.15,213.19,213.13,213.15,37312
2020/11/24,14:33:00,213.15,213.19,213.11,213.14,56713
2020/11/24,14:34:00,213.14,213.16,213.07,213.12,42481
2020/11/24,14:35:00,213.12,213.13,213.03,213.09,43195
2020/11/24,14:36:00,213.09,213.17,213.09,213.17,43773
2020/11/24,14:37:00,213.17,213.19,213.07,213.16,43573
2020/11/24,14:38:00,213.16,213.16,213.03,213.08,41467
2020/11/24,14:39:00,213.08,213.12,213.03,213.10,62313
2020/11/24,14:40:00,213.10,213.10,212.96,212.98,48387
2020/11/24,14:41:00,212.98,213.05,212.92,213.05,54000
2020/11/24,14:42:00,213.05,213.12,213.00,213.07,35518
2020/11/24,14:43:00,213.07,213.13,213.04,213.12,35243
2020/11/24,14:44:00,213.12,213.15,213.08,213.10,30399
2020/11/24,14:45:00,213.10,213.10,213.00,213.05,28279
2020/11/24,14:46:00,213.05,213.05,212.92,212.92,37969
2020/11/24,14:47:00,212.92,212.96,212.81,212.87,52648
2020/11/24,14:48:00,212.87,212.94,212.83,212.92,39827
2020/11/24,14:49:00,212.92,213.03,212.92,212.94,48157
2020/11/24,14:50:00,212.94,212.98,212.85,212.90,31400
2020/11/24,14:51:00,212.90,213.09,212.90,213.03,32548
2020/11/24,14:52:00,213.04,213.06,212.98,212.99,30702
2020/11/24,14:53:00,212.99,212.99,212.84,212.90,27924
2020/11/24,14:54:00,212.90,213.02,212.90,213.02,42050
2020/11/24,14:55:00,213.02,213.05,212.91,212.94,52493
2020/11/24,14:56:00,212.94,213.01,212.91,212.96,38245
2020/11/24,14:57:00,212.96,212.98,212.88,212.93,31422
2020/11/24,14:58:00,212.93,212.96,212.83,212.84,25399
2020/11/24,14:59:00,212.84,212.91,212.82,212.89,26726
2020/11/24,15:00:00,212.89,213.07,212.87,213.07,41015
2020/11/24,15:01:00,213.07,213.07,212.84,212.84,33133
2020/11/24,15:02:00,212.85,212.88,212.70,212.71,57756
2020/11/24,15:03:00,212.71,212.73,212.46,212.61,71489
2020/11/24,15:04:00,212.61,212.67,212.53,212.59,58845
2020/11/24,15:05:00,212.60,212.77,212.60,212.69,60787
2020/11/24,15:06:00,212.69,212.79,212.68,212.75,35949
2020/11/24,15:07:00,212.75,212.77,212.64,212.67,37688
2020/11/24,15:08:00,212.67,212.67,212.59,212.66,47023
2020/11/24,15:09:00,212.66,212.75,212.64,212.73,37371
2020/11/24,15:10:00,212.73,212.87,212.73,212.81,67589
2020/11/24,15:11:00,212.81,212.89,212.79,212.88,47448
2020/11/24,15:12:00,212.90,213.01,212.90,212.98,83742
2020/11/24,15:13:00,212.99,212.99,212.87,212.92,46994
2020/11/24,15:14:00,212.92,212.92,212.84,212.87,32310
2020/11/24,15:15:00,212.87,212.92,212.81,212.90,46490
2020/11/24,15:16:00,212.90,212.91,212.83,212.89,26185
2020/11/24,15:17:00,212.89,212.90,212.78,212.84,35247
2020/11/24,15:18:00,212.84,212.94,212.84,212.94,31969
2020/11/24,15:19:00,212.94,212.95,212.80,212.84,36630
2020/11/24,15:20:00,212.84,212.87,212.73,212.78,37016
2020/11/24,15:21:00,212.78,212.86,212.78,212.84,30812
2020/11/24,15:22:00,212.84,212.89,212.82,212.88,28819
2020/11/24,15:23:00,212.89,212.98,212.88,212.97,45327
2020/11/24,15:24:00,212.97,213.25,212.94,213.09,81915
2020/11/24,15:25:00,213.09,213.20,213.04,213.12,60451
2020/11/24,15:26:00,213.12,213.17,213.02,213.05,32706
2020/11/24,15:27:00,213.05,213.10,213.02,213.04,32574
2020/11/24,15:28:00,213.04,213.08,212.97,213.04,36504
2020/11/24,15:29:00,213.05,213.05,212.94,213.01,47588
2020/11/24,15:30:00,213.01,213.11,213.01,213.09,49159
2020/11/24,15:31:00,213.10,213.20,213.06,213.18,38554
2020/11/24,15:32:00,213.18,213.27,213.10,213.14,52129
2020/11/24,15:33:00,213.14,213.33,213.14,213.28,50106
2020/11/24,15:34:00,213.28,213.30,213.14,213.28,45211
2020/11/24,15:35:00,213.28,213.36,213.19,213.34,44846
2020/11/24,15:36:00,213.34,213.34,213.21,213.23,45918
2020/11/24,15:37:00,213.23,213.30,213.21,213.25,43033
2020/11/24,15:38:00,213.25,213.29,213.23,213.25,49001
2020/11/24,15:39:00,213.25,213.30,213.11,213.11,48573
2020/11/24,15:40:00,213.12,213.15,212.94,213.07,70740
2020/11/24,15:41:00,213.08,213.11,212.98,213.07,52153
2020/11/24,15:42:00,213.07,213.08,212.94,213.00,47824
2020/11/24,15:43:00,212.98,213.19,212.96,213.14,49963
2020/11/24,15:44:00,213.14,213.14,212.98,213.01,39684
2020/11/24,15:45:00,213.01,213.06,212.97,212.98,43678
2020/11/24,15:46:00,212.98,213.18,212.92,213.16,57384
2020/11/24,15:47:00,213.17,213.40,213.16,213.31,80178
2020/11/24,15:48:00,213.31,213.32,213.13,213.24,66341
2020/11/24,15:49:00,213.24,213.25,213.10,213.11,49966
2020/11/24,15:50:00,213.12,213.15,213.04,213.11,61621
2020/11/24,15:51:00,213.11,213.26,212.98,213.09,139189
2020/11/24,15:52:00,213.09,213.23,213.08,213.12,76057
2020/11/24,15:53:00,213.09,213.26,213.07,213.25,81544
2020/11/24,15:54:00,213.25,213.58,213.23,213.51,150782
2020/11/24,15:55:00,213.51,214.00,213.44,213.80,228174
2020/11/24,15:56:00,213.82,213.95,213.78,213.84,126894
2020/11/24,15:57:00,213.83,213.83,213.69,213.70,123219
2020/11/24,15:58:00,213.65,213.90,213.62,213.79,135614
2020/11/24,15:59:00,213.89,213.91,213.11,213.86,306943
2020/11/25,09:31:00,215.11,215.29,213.89,214.48,309094
2020/11/25,09:32:00,214.48,214.55,214.29,214.50,141704
2020/11/25,09:33:00,214.49,214.71,214.14,214.58,162041
2020/11/25,09:34:00,214.58,214.93,214.56,214.84,120642
2020/11/25,09:35:00,214.84,214.84,214.23,214.34,156151
2020/11/25,09:36:00,214.34,214.61,214.23,214.52,125329
2020/11/25,09:37:00,214.52,214.52,214.31,214.40,96729
2020/11/25,09:38:00,214.40,214.53,214.23,214.39,87629
2020/11/25,09:39:00,214.39,214.67,214.37,214.53,80857
2020/11/25,09:40:00,214.53,214.60,214.35,214.45,94263
2020/11/25,09:41:00,214.45,214.84,214.45,214.68,124251
2020/11/25,09:42:00,214.68,214.82,214.49,214.65,66453
2020/11/25,09:43:00,214.65,214.65,214.46,214.49,65320
2020/11/25,09:44:00,214.49,214.52,214.11,214.19,76520
2020/11/25,09:45:00,214.19,214.23,213.87,213.95,96409
2020/11/25,09:46:00,213.96,214.00,213.63,213.67,116052
2020/11/25,09:47:00,213.67,213.82,213.50,213.80,93230
2020/11/25,09:48:00,213.82,214.04,213.82,213.93,90292
2020/11/25,09:49:00,213.93,214.08,213.82,213.85,89339
2020/11/25,09:50:00,213.85,213.94,213.74,213.74,57451
2020/11/25,09:51:00,213.72,214.05,213.72,214.00,79049
2020/11/25,09:52:00,214.00,214.25,213.99,214.23,114021
2020/11/25,09:53:00,214.22,214.25,214.13,214.19,51571
2020/11/25,09:54:00,214.19,214.33,214.18,214.30,70053
2020/11/25,09:55:00,214.29,214.43,214.26,214.33,57226
2020/11/25,09:56:00,214.33,214.45,214.20,214.30,51202
2020/11/25,09:57:00,214.30,214.30,214.05,214.16,47457
2020/11/25,09:58:00,214.16,214.16,213.69,213.70,98464
2020/11/25,09:59:00,213.70,213.83,213.66,213.80,60449
2020/11/25,10:00:00,213.78,213.95,213.71,213.93,74342
2020/11/25,10:01:00,213.93,214.05,213.73,213.91,85246
2020/11/25,10:02:00,213.86,214.02,213.83,213.87,68296
2020/11/25,10:03:00,213.87,214.11,213.85,213.98,87268
2020/11/25,10:04:00,213.98,213.98,213.80,213.83,41501
2020/11/25,10:05:00,213.83,213.85,213.59,213.59,57917
2020/11/25,10:06:00,213.59,213.63,213.27,213.27,88900
2020/11/25,10:07:00,213.28,213.43,213.16,213.28,89653
2020/11/25,10:08:00,213.28,213.36,213.19,213.34,39760
2020/11/25,10:09:00,213.34,213.50,213.29,213.47,49160
2020/11/25,10:10:00,213.47,213.55,213.45,213.54,46652
2020/11/25,10:11:00,213.53,213.56,213.38,213.54,40897
2020/11/25,10:12:00,213.54,213.55,213.39,213.44,34604
2020/11/25,10:13:00,213.44,213.44,213.32,213.41,54593
2020/11/25,10:14:00,213.41,213.59,213.41,213.54,32696
2020/11/25,10:15:00,213.54,213.64,213.54,213.62,40803
2020/11/25,10:16:00,213.63,213.88,213.61,213.82,81385
2020/11/25,10:17:00,213.82,213.82,213.39,213.62,67143
2020/11/25,10:18:00,213.62,213.72,213.57,213.71,28273
2020/11/25,10:19:00,213.71,213.92,213.71,213.88,55991
2020/11/25,10:20:00,213.89,213.91,213.75,213.75,94788
2020/11/25,10:21:00,213.75,213.81,213.50,213.50,68639
2020/11/25,10:22:00,213.53,213.54,213.38,213.53,48851
2020/11/25,10:23:00,213.53,213.63,213.48,213.60,56151
2020/11/25,10:24:00,213.60,213.64,213.54,213.59,29976
2020/11/25,10:25:00,213.59,213.78,213.59,213.70,30201
2020/11/25,10:26:00,213.70,213.75,213.58,213.58,28798
2020/11/25,10:27:00,213.57,213.58,213.40,213.47,40072
2020/11/25,10:28:00,213.47,213.48,213.31,213.41,57641
2020/11/25,10:29:00,213.41,213.43,213.23,213.27,47337
2020/11/25,10:30:00,213.27,213.38,213.13,213.35,54541
2020/11/25,10:31:00,213.35,213.59,213.29,213.57,60135
2020/11/25,10:32:00,213.57,213.68,213.45,213.51,43551
2020/11/25,10:33:00,213.50,213.54,213.36,213.41,33651
2020/11/25,10:34:00,213.41,213.43,213.31,213.40,30657
2020/11/25,10:35:00,213.40,213.41,213.33,213.38,30059
2020/11/25,10:36:00,213.38,213.49,213.28,213.47,40014
2020/11/25,10:37:00,213.48,213.63,213.46,213.60,37717
2020/11/25,10:38:00,213.60,213.60,213.47,213.58,34447
2020/11/25,10:39:00,213.58,213.63,213.55,213.61,24499
2020/11/25,10:40:00,213.61,213.76,213.60,213.67,46959
2020/11/25,10:41:00,213.67,213.73,213.53,213.61,42116
2020/11/25,10:42:00,213.61,213.61,213.47,213.55,24396
2020/11/25,10:43:00,213.56,213.66,213.51,213.63,32415
2020/11/25,10:44:00,213.63,213.79,213.63,213.78,38982
2020/11/25,10:45:00,213.78,213.85,213.62,213.63,54648
2020/11/25,10:46:00,213.63,213.75,213.53,213.73,27563
2020/11/25,10:47:00,213.71,213.86,213.69,213.82,38963
2020/11/25,10:48:00,213.82,213.89,213.81,213.83,29307
2020/11/25,10:49:00,213.83,213.95,213.82,213.88,51182
2020/11/25,10:50:00,213.88,213.97,213.79,213.95,34191
2020/11/25,10:51:00,213.95,213.96,213.86,213.89,59465
2020/11/25,10:52:00,213.89,213.96,213.88,213.93,39123
2020/11/25,10:53:00,213.93,214.07,213.92,213.94,56619
2020/11/25,10:54:00,213.91,214.05,213.89,214.00,46343
2020/11/25,10:55:00,214.00,214.00,213.89,213.97,24506
2020/11/25,10:56:00,213.97,213.97,213.81,213.83,36483
2020/11/25,10:57:00,213.83,213.84,213.65,213.73,38131
2020/11/25,10:58:00,213.73,213.75,213.59,213.59,30211
2020/11/25,10:59:00,213.59,213.63,213.56,213.60,38197
2020/11/25,11:00:00,213.60,213.70,213.57,213.67,32715
2020/11/25,11:01:00,213.67,213.81,213.63,213.77,55314
2020/11/25,11:02:00,213.77,213.79,213.69,213.79,46975
2020/11/25,11:03:00,213.79,213.96,213.77,213.94,65870
2020/11/25,11:04:00,213.94,213.96,213.87,213.92,47231
2020/11/25,11:05:00,213.92,213.92,213.84,213.88,29721
2020/11/25,11:06:00,213.88,213.90,213.68,213.72,85597
2020/11/25,11:07:00,213.72,213.82,213.71,213.80,33203
2020/11/25,11:08:00,213.80,213.81,213.73,213.76,58819
2020/11/25,11:09:00,213.76,213.78,213.67,213.71,31164
2020/11/25,11:10:00,213.71,213.75,213.67,213.75,25899
2020/11/25,11:11:00,213.75,213.75,213.58,213.67,52956
2020/11/25,11:12:00,213.67,213.67,213.58,213.62,21340
2020/11/25,11:13:00,213.62,213.71,213.58,213.67,45075
2020/11/25,11:14:00,213.67,213.83,213.66,213.77,33839
2020/11/25,11:15:00,213.76,213.93,213.72,213.91,23588
2020/11/25,11:16:00,213.91,213.95,213.81,213.81,26256
2020/11/25,11:17:00,213.81,213.86,213.76,213.78,22665
2020/11/25,11:18:00,213.78,213.79,213.72,213.74,26768
2020/11/25,11:19:00,213.74,213.76,213.62,213.65,41355
2020/11/25,11:20:00,213.65,213.67,213.46,213.53,45164
2020/11/25,11:21:00,213.53,213.63,213.48,213.63,37306
2020/11/25,11:22:00,213.63,213.64,213.55,213.56,29318
2020/11/25,11:23:00,213.56,213.56,213.43,213.43,37115
2020/11/25,11:24:00,213.43,213.43,213.32,213.43,50276
2020/11/25,11:25:00,213.42,213.53,213.42,213.44,32010
2020/11/25,11:26:00,213.43,213.43,213.35,213.38,21877
2020/11/25,11:27:00,213.38,213.40,213.30,213.39,78547
2020/11/25,11:28:00,213.39,213.55,213.37,213.51,39799
2020/11/25,11:29:00,213.51,213.57,213.48,213.52,29767
2020/11/25,11:30:00,213.51,213.62,213.51,213.53,29633
2020/11/25,11:31:00,213.53,213.66,213.52,213.64,58279
2020/11/25,11:32:00,213.64,213.87,213.63,213.85,59003
2020/11/25,11:33:00,213.85,213.91,213.79,213.79,25095
2020/11/25,11:34:00,213.79,213.80,213.63,213.66,25064
2020/11/25,11:35:00,213.66,213.75,213.61,213.70,21917
2020/11/25,11:36:00,213.70,213.79,213.70,213.74,17063
2020/11/25,11:37:00,213.74,213.77,213.69,213.77,18445
2020/11/25,11:38:00,213.77,213.77,213.58,213.64,35073
2020/11/25,11:39:00,213.65,213.77,213.56,213.65,64293
2020/11/25,11:40:00,213.65,213.70,213.39,213.48,52607
2020/11/25,11:41:00,213.48,213.53,213.14,213.23,66060
2020/11/25,11:42:00,213.23,213.23,212.73,212.79,130010
2020/11/25,11:43:00,212.79,212.95,212.46,212.84,150764
2020/11/25,11:44:00,212.84,212.92,212.69,212.87,72982
2020/11/25,11:45:00,212.87,212.91,212.76,212.89,49344
2020/11/25,11:46:00,212.89,212.89,212.68,212.78,65223
2020/11/25,11:47:00,212.78,212.86,212.64,212.82,55902
2020/11/25,11:48:00,212.82,212.93,212.77,212.77,54929
2020/11/25,11:49:00,212.77,212.83,212.62,212.70,46606
2020/11/25,11:50:00,212.70,212.81,212.62,212.76,49699
2020/11/25,11:51:00,212.76,212.85,212.73,212.85,43460
2020/11/25,11:52:00,212.85,212.90,212.57,212.65,63373
2020/11/25,11:53:00,212.64,212.70,212.57,212.64,44874
2020/11/25,11:54:00,212.64,212.69,212.59,212.63,24454
2020/11/25,11:55:00,212.63,212.72,212.56,212.63,39969
2020/11/25,11:56:00,212.63,212.66,212.56,212.65,50563
2020/11/25,11:57:00,212.65,212.72,212.57,212.66,41740
2020/11/25,11:58:00,212.65,212.84,212.62,212.84,35302
2020/11/25,11:59:00,212.83,212.99,212.82,212.95,79712
2020/11/25,12:00:00,212.95,212.96,212.80,212.83,31016
2020/11/25,12:01:00,212.83,212.86,212.72,212.75,50931
2020/11/25,12:02:00,212.76,212.88,212.76,212.86,23460
2020/11/25,12:03:00,212.86,212.92,212.84,212.91,21899
2020/11/25,12:04:00,212.91,213.00,212.87,212.99,19624
2020/11/25,12:05:00,212.99,213.02,212.91,213.00,28499
2020/11/25,12:06:00,213.00,213.06,212.93,212.98,35345
2020/11/25,12:07:00,212.98,213.10,212.95,212.97,89728
2020/11/25,12:08:00,212.96,212.97,212.90,212.93,22220
2020/11/25,12:09:00,212.92,212.94,212.74,212.76,34016
2020/11/25,12:10:00,212.76,212.83,212.70,212.82,21523
2020/11/25,12:11:00,212.82,212.89,212.71,212.74,32359
2020/11/25,12:12:00,212.74,212.93,212.74,212.92,42047
2020/11/25,12:13:00,212.91,213.09,212.91,213.08,37152
2020/11/25,12:14:00,213.08,213.10,212.95,213.02,51035
2020/11/25,12:15:00,213.00,213.09,213.00,213.02,36743
2020/11/25,12:16:00,213.02,213.11,213.02,213.04,22198
2020/11/25,12:17:00,213.04,213.04,212.96,213.01,33257
2020/11/25,12:18:00,213.01,213.06,212.97,213.06,19776
2020/11/25,12:19:00,213.06,213.13,213.00,213.11,20902
2020/11/25,12:20:00,213.11,213.31,213.11,213.30,48076
2020/11/25,12:21:00,213.30,213.38,213.27,213.35,38199
2020/11/25,12:22:00,213.37,213.38,213.25,213.33,36055
2020/11/25,12:23:00,213.34,213.43,213.32,213.38,29396
2020/11/25,12:24:00,213.38,213.44,213.36,213.40,23682
2020/11/25,12:25:00,213.42,213.46,213.36,213.41,18155
2020/11/25,12:26:00,213.41,213.43,213.37,213.43,20646
2020/11/25,12:27:00,213.43,213.47,213.35,213.37,24822
2020/11/25,12:28:00,213.37,213.37,213.25,213.33,35547
2020/11/25,12:29:00,213.33,213.34,213.28,213.32,25301
2020/11/25,12:30:00,213.32,213.32,213.21,213.27,20542
2020/11/25,12:31:00,213.27,213.45,213.27,213.45,35454
2020/11/25,12:32:00,213.45,213.50,213.41,213.45,37267
2020/11/25,12:33:00,213.45,213.48,213.38,213.38,29897
2020/11/25,12:34:00,213.40,213.42,213.34,213.35,14961
2020/11/25,12:35:00,213.35,213.43,213.33,213.37,16717
2020/11/25,12:36:00,213.37,213.39,213.33,213.37,14513
2020/11/25,12:37:00,213.36,213.40,213.36,213.39,16458
2020/11/25,12:38:00,213.39,213.42,213.38,213.40,18169
2020/11/25,12:39:00,213.40,213.41,213.22,213.26,24692
2020/11/25,12:40:00,213.28,213.30,213.22,213.29,18803
2020/11/25,12:41:00,213.29,213.31,213.22,213.22,29905
2020/11/25,12:42:00,213.22,213.23,213.09,213.12,27904
2020/11/25,12:43:00,213.12,213.40,213.12,213.40,41581
2020/11/25,12:44:00,213.40,213.45,213.35,213.40,21919
2020/11/25,12:45:00,213.40,213.43,213.37,213.38,13633
2020/11/25,12:46:00,213.37,213.46,213.34,213.40,23056
2020/11/25,12:47:00,213.39,213.41,213.29,213.34,22221
2020/11/25,12:48:00,213.34,213.43,213.33,213.43,10826
2020/11/25,12:49:00,213.43,213.46,213.40,213.40,21481
2020/11/25,12:50:00,213.39,213.47,213.38,213.46,11995
2020/11/25,12:51:00,213.46,213.49,213.41,213.43,17673
2020/11/25,12:52:00,213.43,213.44,213.40,213.40,13946
2020/11/25,12:53:00,213.41,213.47,213.38,213.47,15039
2020/11/25,12:54:00,213.47,213.65,213.47,213.65,46480
2020/11/25,12:55:00,213.65,213.68,213.56,213.56,32028
2020/11/25,12:56:00,213.56,213.65,213.56,213.57,23457
2020/11/25,12:57:00,213.57,213.65,213.56,213.60,14195
2020/11/25,12:58:00,213.60,213.68,213.56,213.66,31992
2020/11/25,12:59:00,213.66,213.67,213.59,213.64,34211
2020/11/25,13:00:00,213.64,213.64,213.59,213.59,13180
2020/11/25,13:01:00,213.59,213.63,213.55,213.62,23601
2020/11/25,13:02:00,213.62,213.71,213.61,213.70,37223
2020/11/25,13:03:00,213.71,213.78,213.71,213.74,25313
2020/11/25,13:04:00,213.73,213.77,213.71,213.77,22916
2020/11/25,13:05:00,213.77,213.83,213.77,213.83,17390
2020/11/25,13:06:00,213.82,213.90,213.81,213.85,32777
2020/11/25,13:07:00,213.85,213.89,213.81,213.86,21399
2020/11/25,13:08:00,213.86,213.99,213.86,213.92,32485
2020/11/25,13:09:00,213.90,213.92,213.80,213.84,21157
2020/11/25,13:10:00,213.84,213.89,213.81,213.86,18794
2020/11/25,13:11:00,213.86,213.92,213.84,213.90,19758
2020/11/25,13:12:00,213.89,213.92,213.87,213.92,12605
2020/11/25,13:13:00,213.92,213.92,213.83,213.83,31975
2020/11/25,13:14:00,213.87,213.88,213.71,213.80,42155
2020/11/25,13:15:00,213.80,213.84,213.75,213.77,24488
2020/11/25,13:16:00,213.77,213.82,213.74,213.77,18891
2020/11/25,13:17:00,213.77,213.87,213.77,213.84,24662
2020/11/25,13:18:00,213.84,213.88,213.74,213.75,25153
2020/11/25,13:19:00,213.75,213.75,213.68,213.69,25329
2020/11/25,13:20:00,213.69,213.72,213.68,213.71,23286
2020/11/25,13:21:00,213.71,213.74,213.61,213.69,27831
2020/11/25,13:22:00,213.69,213.69,213.60,213.61,15623
2020/11/25,13:23:00,213.61,213.62,213.55,213.55,20229
2020/11/25,13:24:00,213.55,213.57,213.51,213.56,28392
2020/11/25,13:25:00,213.56,213.61,213.56,213.57,25838
2020/11/25,13:26:00,213.58,213.60,213.56,213.56,11681
2020/11/25,13:27:00,213.56,213.56,213.47,213.51,27281
2020/11/25,13:28:00,213.51,213.52,213.48,213.48,12693
2020/11/25,13:29:00,213.48,213.48,213.37,213.40,40086
2020/11/25,13:30:00,213.40,213.40,213.23,213.27,34432
2020/11/25,13:31:00,213.27,213.29,213.10,213.11,67558
2020/11/25,13:32:00,213.11,213.19,213.11,213.18,28908
2020/11/25,13:33:00,213.18,213.26,213.16,213.22,32565
2020/11/25,13:34:00,213.22,213.40,213.22,213.37,38804
2020/11/25,13:35:00,213.37,213.37,213.28,213.34,17058
2020/11/25,13:36:00,213.34,213.36,213.28,213.32,22301
2020/11/25,13:37:00,213.32,213.39,213.31,213.39,25620
2020/11/25,13:38:00,213.39,213.46,213.39,213.41,29331
2020/11/25,13:39:00,213.41,213.43,213.38,213.42,16261
2020/11/25,13:40:00,213.42,213.50,213.41,213.48,19651
2020/11/25,13:41:00,213.48,213.48,213.41,213.46,25911
2020/11/25,13:42:00,213.46,213.47,213.38,213.47,16481
2020/11/25,13:43:00,213.47,213.54,213.45,213.53,15088
2020/11/25,13:44:00,213.53,213.65,213.52,213.61,21132
2020/11/25,13:45:00,213.61,213.70,213.60,213.65,14728
2020/11/25,13:46:00,213.65,213.65,213.49,213.53,19188
2020/11/25,13:47:00,213.53,213.53,213.41,213.51,15508
2020/11/25,13:48:00,213.51,213.58,213.50,213.55,17666
2020/11/25,13:49:00,213.55,213.55,213.48,213.53,19507
2020/11/25,13:50:00,213.53,213.64,213.53,213.64,14608
2020/11/25,13:51:00,213.64,213.64,213.58,213.59,19985
2020/11/25,13:52:00,213.59,213.69,213.59,213.69,19001
2020/11/25,13:53:00,213.69,213.75,213.66,213.75,20947
2020/11/25,13:54:00,213.75,213.83,213.73,213.81,18453
2020/11/25,13:55:00,213.81,213.92,213.81,213.86,37932
2020/11/25,13:56:00,213.86,213.87,213.80,213.85,20951
2020/11/25,13:57:00,213.85,213.96,213.81,213.87,35540
2020/11/25,13:58:00,213.87,213.95,213.86,213.90,28667
2020/11/25,13:59:00,213.90,213.92,213.83,213.88,17494
2020/11/25,14:00:00,213.88,213.91,213.80,213.82,14036
2020/11/25,14:01:00,213.82,213.82,213.76,213.78,15300
2020/11/25,14:02:00,213.78,213.82,213.69,213.76,17888
2020/11/25,14:03:00,213.76,213.83,213.62,213.78,25525
2020/11/25,14:04:00,213.77,213.77,213.62,213.73,24080
2020/11/25,14:05:00,213.73,213.73,213.61,213.70,22718
2020/11/25,14:06:00,213.71,213.72,213.58,213.71,26333
2020/11/25,14:07:00,213.71,213.80,213.68,213.73,25227
2020/11/25,14:08:00,213.73,213.75,213.65,213.75,26902
2020/11/25,14:09:00,213.74,213.74,213.64,213.66,15850
2020/11/25,14:10:00,213.66,213.66,213.53,213.57,26746
2020/11/25,14:11:00,213.57,213.58,213.35,213.40,60588
2020/11/25,14:12:00,213.40,213.50,213.30,213.45,28532
2020/11/25,14:13:00,213.45,213.52,213.43,213.43,27199
2020/11/25,14:14:00,213.43,213.45,213.38,213.44,26120
2020/11/25,14:15:00,213.44,213.56,213.44,213.47,23550
2020/11/25,14:16:00,213.47,213.63,213.41,213.62,20619
2020/11/25,14:17:00,213.62,213.78,213.59,213.64,41571
2020/11/25,14:18:00,213.64,213.68,213.60,213.61,16746
2020/11/25,14:19:00,213.61,213.70,213.61,213.69,16597
2020/11/25,14:20:00,213.69,213.75,213.68,213.71,21528
2020/11/25,14:21:00,213.72,213.79,213.67,213.76,27568
2020/11/25,14:22:00,213.76,213.80,213.72,213.75,29506
2020/11/25,14:23:00,213.75,213.78,213.69,213.78,24794
2020/11/25,14:24:00,213.77,213.85,213.74,213.82,35615
2020/11/25,14:25:00,213.82,213.84,213.76,213.79,30670
2020/11/25,14:26:00,213.79,213.84,213.77,213.79,21116
2020/11/25,14:27:00,213.79,213.83,213.77,213.78,19475
2020/11/25,14:28:00,213.78,213.86,213.77,213.85,17169
2020/11/25,14:29:00,213.85,213.92,213.84,213.90,25619
2020/11/25,14:30:00,213.90,213.93,213.84,213.86,23800
2020/11/25,14:31:00,213.86,213.99,213.83,213.97,30594
2020/11/25,14:32:00,213.97,213.98,213.92,213.93,28706
2020/11/25,14:33:00,213.93,213.93,213.88,213.91,23480
2020/11/25,14:34:00,213.91,213.95,213.89,213.90,18868
2020/11/25,14:35:00,213.90,213.98,213.85,213.95,24235
2020/11/25,14:36:00,213.95,213.95,213.89,213.89,26713
2020/11/25,14:37:00,213.89,213.89,213.77,213.83,30188
2020/11/25,14:38:00,213.83,213.83,213.76,213.81,19538
2020/11/25,14:39:00,213.82,213.88,213.80,213.85,28039
2020/11/25,14:40:00,213.85,213.85,213.81,213.83,19650
2020/11/25,14:41:00,213.83,213.90,213.82,213.83,31300
2020/11/25,14:42:00,213.83,213.91,213.83,213.88,20764
2020/11/25,14:43:00,213.88,213.95,213.86,213.87,20984
2020/11/25,14:44:00,213.87,213.88,213.77,213.80,24493
2020/11/25,14:45:00,213.80,213.85,213.72,213.79,17299
2020/11/25,14:46:00,213.79,213.92,213.79,213.90,31018
2020/11/25,14:47:00,213.90,213.92,213.86,213.89,21757
2020/11/25,14:48:00,213.89,213.93,213.88,213.93,16904
2020/11/25,14:49:00,213.93,213.94,213.88,213.90,20848
2020/11/25,14:50:00,213.90,213.94,213.87,213.88,21330
2020/11/25,14:51:00,213.88,213.95,213.87,213.93,27980
2020/11/25,14:52:00,213.93,213.96,213.89,213.89,22437
2020/11/25,14:53:00,213.89,213.93,213.82,213.87,31540
2020/11/25,14:54:00,213.87,213.93,213.84,213.88,21250
2020/11/25,14:55:00,213.88,213.95,213.82,213.94,23533
2020/11/25,14:56:00,213.94,214.11,213.94,214.07,111761
2020/11/25,14:57:00,214.07,214.07,213.89,213.90,36121
2020/11/25,14:58:00,213.90,214.04,213.88,214.00,28230
2020/11/25,14:59:00,214.00,214.07,214.00,214.05,20468
2020/11/25,15:00:00,214.05,214.07,213.96,213.97,13167
2020/11/25,15:01:00,213.97,213.98,213.88,213.93,33723
2020/11/25,15:02:00,213.92,213.98,213.87,213.90,25938
2020/11/25,15:03:00,213.90,213.90,213.77,213.79,37177
2020/11/25,15:04:00,213.79,213.93,213.79,213.92,39838
2020/11/25,15:05:00,213.92,213.96,213.88,213.90,24636
2020/11/25,15:06:00,213.90,213.90,213.78,213.79,28019
2020/11/25,15:07:00,213.78,213.89,213.78,213.86,31346
2020/11/25,15:08:00,213.86,213.90,213.77,213.83,25919
2020/11/25,15:09:00,213.83,213.90,213.82,213.86,23166
2020/11/25,15:10:00,213.88,213.91,213.81,213.89,30853
2020/11/25,15:11:00,213.89,214.01,213.87,214.01,37656
2020/11/25,15:12:00,214.01,214.17,214.01,214.13,61329
2020/11/25,15:13:00,214.13,214.21,214.11,214.20,41285
2020/11/25,15:14:00,214.19,214.20,214.12,214.13,43596
2020/11/25,15:15:00,214.13,214.21,214.13,214.17,23290
2020/11/25,15:16:00,214.18,214.24,214.10,214.10,37968
2020/11/25,15:17:00,214.10,214.10,213.92,213.95,70378
2020/11/25,15:18:00,213.95,213.97,213.86,213.88,25422
2020/11/25,15:19:00,213.88,213.98,213.87,213.98,34833
2020/11/25,15:20:00,213.98,214.00,213.95,213.96,28604
2020/11/25,15:21:00,213.96,214.00,213.95,213.98,30257
2020/11/25,15:22:00,213.98,214.00,213.95,213.96,21141
2020/11/25,15:23:00,213.95,214.11,213.92,214.01,45774
2020/11/25,15:24:00,214.01,214.06,213.94,214.02,28578
2020/11/25,15:25:00,214.02,214.19,214.02,214.12,38168
2020/11/25,15:26:00,214.12,214.17,214.08,214.12,20137
2020/11/25,15:27:00,214.12,214.18,214.10,214.13,23636
2020/11/25,15:28:00,214.11,214.22,214.07,214.19,40504
2020/11/25,15:29:00,214.19,214.35,214.19,214.33,63852
2020/11/25,15:30:00,214.33,214.39,214.33,214.38,43021
2020/11/25,15:31:00,214.38,214.49,214.33,214.35,71329
2020/11/25,15:32:00,214.35,214.48,214.34,214.46,35714
2020/11/25,15:33:00,214.45,214.50,214.42,214.42,35698
2020/11/25,15:34:00,214.42,214.47,214.40,214.41,33768
2020/11/25,15:35:00,214.40,214.48,214.38,214.43,41954
2020/11/25,15:36:00,214.42,214.47,214.26,214.40,53879
2020/11/25,15:37:00,214.40,214.40,214.26,214.27,41289
2020/11/25,15:38:00,214.27,214.34,214.20,214.22,41056
2020/11/25,15:39:00,214.20,214.32,214.15,214.15,38360
2020/11/25,15:40:00,214.15,214.27,214.13,214.13,36616
2020/11/25,15:41:00,214.13,214.31,214.13,214.27,52906
2020/11/25,15:42:00,214.27,214.32,214.21,214.32,29514
2020/11/25,15:43:00,214.32,214.35,214.21,214.21,36198
2020/11/25,15:44:00,214.21,214.37,214.20,214.36,31085
2020/11/25,15:45:00,214.36,214.37,214.25,214.29,31681
2020/11/25,15:46:00,214.29,214.39,214.23,214.38,62462
2020/11/25,15:47:00,214.38,214.45,214.29,214.33,49400
2020/11/25,15:48:00,214.33,214.40,214.22,214.24,41647
2020/11/25,15:49:00,214.24,214.25,214.10,214.12,54863
2020/11/25,15:50:00,214.12,214.13,214.01,214.12,84217
2020/11/25,15:51:00,214.11,214.17,213.93,214.15,107085
2020/11/25,15:52:00,214.15,214.17,213.95,214.03,58027
2020/11/25,15:53:00,214.03,214.10,214.02,214.07,67472
2020/11/25,15:54:00,214.07,214.15,214.06,214.07,71234
2020/11/25,15:55:00,214.06,214.17,213.96,213.99,145624
2020/11/25,15:56:00,214.00,214.11,213.75,213.82,185486
2020/11/25,15:57:00,213.82,213.82,213.67,213.67,137065
2020/11/25,15:58:00,213.67,213.68,213.51,213.59,165311
2020/11/25,15:59:00,213.59,213.75,213.55,213.70,146563
2020/11/25,16:00:00,213.79,214.08,213.44,213.87,514958
2020/11/27,09:31:00,214.85,215.20,214.68,214.71,604373
2020/11/27,09:32:00,214.69,214.72,214.31,214.47,139237
2020/11/27,09:33:00,214.47,214.50,214.04,214.46,99153
2020/11/27,09:34:00,214.46,214.99,214.35,214.83,119141
2020/11/27,09:35:00,214.83,214.89,214.51,214.56,62314
2020/11/27,09:36:00,214.57,214.95,214.55,214.77,72234
2020/11/27,09:37:00,214.77,214.83,214.65,214.67,57865
2020/11/27,09:38:00,214.67,214.81,214.53,214.64,36277
2020/11/27,09:39:00,214.64,214.81,214.56,214.69,67733
2020/11/27,09:40:00,214.69,214.73,214.47,214.71,55346
2020/11/27,09:41:00,214.71,214.71,214.23,214.24,85590
2020/11/27,09:42:00,214.24,214.33,214.18,214.28,59515
2020/11/27,09:43:00,214.28,214.53,214.27,214.36,73628
2020/11/27,09:44:00,214.36,214.41,214.19,214.21,39327
2020/11/27,09:45:00,214.21,214.50,214.21,214.45,75720
2020/11/27,09:46:00,214.45,214.52,214.30,214.42,50482
2020/11/27,09:47:00,214.42,214.59,214.33,214.52,54657
2020/11/27,09:48:00,214.50,214.56,214.40,214.52,37942
2020/11/27,09:49:00,214.52,214.61,214.41,214.60,50842
2020/11/27,09:50:00,214.60,214.63,214.50,214.55,37266
2020/11/27,09:51:00,214.55,214.65,214.43,214.50,52558
2020/11/27,09:52:00,214.50,214.54,214.38,214.40,41795
2020/11/27,09:53:00,214.40,214.48,214.26,214.30,30797
2020/11/27,09:54:00,214.30,214.40,214.14,214.19,51898
2020/11/27,09:55:00,214.19,214.22,214.09,214.19,58936
2020/11/27,09:56:00,214.19,214.39,214.19,214.28,42819
2020/11/27,09:57:00,214.28,214.29,214.19,214.27,27297
2020/11/27,09:58:00,214.27,214.42,214.21,214.38,41388
2020/11/27,09:59:00,214.38,214.40,214.23,214.23,27523
2020/11/27,10:00:00,214.23,214.44,214.18,214.42,68623
2020/11/27,10:01:00,214.42,214.70,214.41,214.55,99586
2020/11/27,10:02:00,214.55,214.77,214.55,214.67,57716
2020/11/27,10:03:00,214.65,214.72,214.61,214.72,59043
2020/11/27,10:04:00,214.72,214.78,214.52,214.58,40689
2020/11/27,10:05:00,214.58,214.67,214.50,214.50,48467
2020/11/27,10:06:00,214.50,214.61,214.42,214.56,60275
2020/11/27,10:07:00,214.56,214.66,214.50,214.65,34259
2020/11/27,10:08:00,214.65,214.79,214.65,214.77,36289
2020/11/27,10:09:00,214.77,214.88,214.77,214.88,50832
2020/11/27,10:10:00,214.88,214.98,214.86,214.94,61706
2020/11/27,10:11:00,214.94,214.98,214.87,214.95,38078
2020/11/27,10:12:00,214.95,215.08,214.94,215.03,81948
2020/11/27,10:13:00,215.03,215.17,215.00,215.13,45773
2020/11/27,10:14:00,215.15,215.20,215.07,215.13,38012
2020/11/27,10:15:00,215.13,215.19,215.11,215.19,50232
2020/11/27,10:16:00,215.19,215.20,215.10,215.19,72008
2020/11/27,10:17:00,215.19,215.40,215.16,215.39,110173
2020/11/27,10:18:00,215.39,215.48,215.38,215.41,77650
2020/11/27,10:19:00,215.41,215.57,215.39,215.56,128111
2020/11/27,10:20:00,215.56,215.62,215.36,215.39,75443
2020/11/27,10:21:00,215.39,215.58,215.38,215.49,53249
2020/11/27,10:22:00,215.50,215.58,215.48,215.56,26626
2020/11/27,10:23:00,215.56,215.73,215.54,215.65,78492
2020/11/27,10:24:00,215.67,215.91,215.66,215.87,131803
2020/11/27,10:25:00,215.87,215.97,215.79,215.94,106723
2020/11/27,10:26:00,215.94,215.97,215.68,215.70,66135
2020/11/27,10:27:00,215.70,215.75,215.64,215.69,32901
2020/11/27,10:28:00,215.69,215.72,215.54,215.59,65521
2020/11/27,10:29:00,215.59,215.64,215.49,215.49,47893
2020/11/27,10:30:00,215.49,215.64,215.45,215.62,46394
2020/11/27,10:31:00,215.62,215.86,215.62,215.78,62627
2020/11/27,10:32:00,215.78,215.95,215.77,215.95,57082
2020/11/27,10:33:00,215.95,216.22,215.95,216.16,216562
2020/11/27,10:34:00,216.16,216.27,216.15,216.18,80765
2020/11/27,10:35:00,216.18,216.23,216.16,216.19,35938
2020/11/27,10:36:00,216.19,216.19,216.01,216.01,57012
2020/11/27,10:37:00,216.01,216.12,215.95,216.03,43398
2020/11/27,10:38:00,216.03,216.09,215.94,215.98,39204
2020/11/27,10:39:00,215.98,216.05,215.89,215.95,32399
2020/11/27,10:40:00,215.95,216.08,215.95,216.04,46350
2020/11/27,10:41:00,216.04,216.22,216.04,216.17,53382
2020/11/27,10:42:00,216.17,216.25,216.05,216.10,48428
2020/11/27,10:43:00,216.10,216.11,216.00,216.07,33368
2020/11/27,10:44:00,216.07,216.07,215.93,215.93,41404
2020/11/27,10:45:00,215.93,215.94,215.70,215.74,49151
2020/11/27,10:46:00,215.74,215.79,215.66,215.67,46659
2020/11/27,10:47:00,215.67,215.75,215.62,215.74,43566
2020/11/27,10:48:00,215.74,215.85,215.73,215.83,43537
2020/11/27,10:49:00,215.83,215.84,215.73,215.80,30952
2020/11/27,10:50:00,215.80,215.82,215.74,215.81,30060
2020/11/27,10:51:00,215.81,215.81,215.61,215.64,32834
2020/11/27,10:52:00,215.64,215.67,215.59,215.67,37418
2020/11/27,10:53:00,215.67,215.74,215.62,215.66,27154
2020/11/27,10:54:00,215.66,215.72,215.63,215.69,29154
2020/11/27,10:55:00,215.69,215.71,215.63,215.67,24487
2020/11/27,10:56:00,215.67,215.80,215.66,215.70,29845
2020/11/27,10:57:00,215.70,215.74,215.62,215.74,30649
2020/11/27,10:58:00,215.74,215.74,215.67,215.70,19340
2020/11/27,10:59:00,215.70,215.85,215.70,215.85,43223
2020/11/27,11:00:00,215.86,215.89,215.80,215.82,33126
2020/11/27,11:01:00,215.82,215.94,215.81,215.92,31532
2020/11/27,11:02:00,215.92,215.94,215.87,215.90,40236
2020/11/27,11:03:00,215.89,215.90,215.80,215.82,35541
2020/11/27,11:04:00,215.82,215.94,215.77,215.83,41566
2020/11/27,11:05:00,215.83,216.00,215.83,215.92,40135
2020/11/27,11:06:00,215.92,216.06,215.92,216.05,34032
2020/11/27,11:07:00,216.05,216.05,215.99,216.01,38398
2020/11/27,11:08:00,216.02,216.09,215.93,215.95,36530
2020/11/27,11:09:00,215.95,215.99,215.90,215.98,33910
2020/11/27,11:10:00,215.98,216.13,215.97,216.12,55928
2020/11/27,11:11:00,216.12,216.18,216.09,216.16,89030
2020/11/27,11:12:00,216.16,216.17,216.09,216.15,69729
2020/11/27,11:13:00,216.15,216.17,216.07,216.11,55696
2020/11/27,11:14:00,216.11,216.17,216.03,216.03,51718
2020/11/27,11:15:00,216.03,216.13,216.01,216.10,44766
2020/11/27,11:16:00,216.10,216.13,216.00,216.03,47189
2020/11/27,11:17:00,216.03,216.04,215.96,216.00,34874
2020/11/27,11:18:00,216.00,216.00,215.93,215.99,39301
2020/11/27,11:19:00,215.99,216.04,215.92,216.00,53146
2020/11/27,11:20:00,216.00,216.00,215.88,215.94,31024
2020/11/27,11:21:00,215.94,215.99,215.84,215.96,39547
2020/11/27,11:22:00,215.96,216.19,215.92,216.09,108853
2020/11/27,11:23:00,216.10,216.11,215.95,215.99,40270
2020/11/27,11:24:00,215.99,216.09,215.92,216.01,30642
2020/11/27,11:25:00,216.01,216.10,216.01,216.03,20529
2020/11/27,11:26:00,216.02,216.11,216.02,216.10,25246
2020/11/27,11:27:00,216.10,216.14,216.02,216.06,41273
2020/11/27,11:28:00,216.06,216.08,215.96,215.99,30584
2020/11/27,11:29:00,215.99,216.10,215.98,216.10,22964
2020/11/27,11:30:00,216.10,216.11,216.00,216.03,35127
2020/11/27,11:31:00,216.03,216.09,215.97,216.07,33644
2020/11/27,11:32:00,216.07,216.12,216.06,216.10,35043
2020/11/27,11:33:00,216.11,216.14,216.04,216.09,28632
2020/11/27,11:34:00,216.09,216.14,216.04,216.08,43241
2020/11/27,11:35:00,216.08,216.13,216.07,216.10,37938
2020/11/27,11:36:00,216.10,216.15,216.06,216.09,93553
2020/11/27,11:37:00,216.09,216.10,215.82,215.90,46055
2020/11/27,11:38:00,215.89,215.95,215.85,215.88,30250
2020/11/27,11:39:00,215.88,215.93,215.73,215.73,33534
2020/11/27,11:40:00,215.73,215.76,215.68,215.70,37458
2020/11/27,11:41:00,215.70,215.76,215.61,215.62,41961
2020/11/27,11:42:00,215.62,215.67,215.56,215.67,39250
2020/11/27,11:43:00,215.67,215.67,215.57,215.60,39912
2020/11/27,11:44:00,215.61,215.62,215.57,215.57,19572
2020/11/27,11:45:00,215.57,215.62,215.47,215.62,47989
2020/11/27,11:46:00,215.62,215.62,215.44,215.48,37872
2020/11/27,11:47:00,215.48,215.53,215.41,215.45,35536
2020/11/27,11:48:00,215.45,215.47,215.37,215.47,31472
2020/11/27,11:49:00,215.47,215.50,215.36,215.49,36377
2020/11/27,11:50:00,215.49,215.49,215.37,215.39,32536
2020/11/27,11:51:00,215.39,215.50,215.34,215.35,33644
2020/11/27,11:52:00,215.35,215.37,215.25,215.28,50580
2020/11/27,11:53:00,215.27,215.34,215.12,215.20,89085
2020/11/27,11:54:00,215.20,215.29,215.20,215.23,40052
2020/11/27,11:55:00,215.24,215.41,215.23,215.32,32222
2020/11/27,11:56:00,215.33,215.38,215.24,215.26,31699
2020/11/27,11:57:00,215.26,215.33,215.24,215.30,23030
2020/11/27,11:58:00,215.30,215.32,215.13,215.13,31532
2020/11/27,11:59:00,215.13,215.13,214.93,215.06,84149
2020/11/27,12:00:00,215.06,215.17,215.06,215.08,54141
2020/11/27,12:01:00,215.08,215.22,215.07,215.17,42007
2020/11/27,12:02:00,215.17,215.28,215.16,215.23,42619
2020/11/27,12:03:00,215.23,215.24,215.14,215.21,24112
2020/11/27,12:04:00,215.21,215.24,215.14,215.19,31270
2020/11/27,12:05:00,215.19,215.29,215.18,215.29,42065
2020/11/27,12:06:00,215.29,215.37,215.29,215.30,39678
2020/11/27,12:07:00,215.30,215.42,215.29,215.38,37751
2020/11/27,12:08:00,215.38,215.45,215.35,215.44,61897
2020/11/27,12:09:00,215.44,215.46,215.35,215.37,34488
2020/11/27,12:10:00,215.37,215.37,215.23,215.23,46066
2020/11/27,12:11:00,215.23,215.32,215.16,215.16,41181
2020/11/27,12:12:00,215.16,215.17,215.00,215.07,51182
2020/11/27,12:13:00,215.07,215.07,214.91,214.91,51130
2020/11/27,12:14:00,214.92,215.09,214.91,214.99,47256
2020/11/27,12:15:00,214.99,215.03,214.92,214.96,41005
2020/11/27,12:16:00,214.96,215.01,214.93,215.01,26682
2020/11/27,12:17:00,215.01,215.09,215.00,215.01,36429
2020/11/27,12:18:00,215.01,215.07,214.98,215.07,25196
2020/11/27,12:19:00,215.06,215.24,215.06,215.22,59920
2020/11/27,12:20:00,215.22,215.22,215.10,215.10,30542
2020/11/27,12:21:00,215.10,215.10,214.70,214.81,140293
2020/11/27,12:22:00,214.81,215.00,214.81,214.91,55684
2020/11/27,12:23:00,214.91,215.01,214.91,215.00,19180
2020/11/27,12:24:00,215.02,215.04,214.94,215.03,33512
2020/11/27,12:25:00,215.05,215.09,215.01,215.05,27809
2020/11/27,12:26:00,215.05,215.22,215.05,215.13,33380
2020/11/27,12:27:00,215.13,215.20,215.10,215.19,18718
2020/11/27,12:28:00,215.19,215.20,215.08,215.10,39413
2020/11/27,12:29:00,215.10,215.16,214.99,215.08,68482
2020/11/27,12:30:00,215.08,215.14,215.05,215.05,29449
2020/11/27,12:31:00,215.05,215.14,214.95,215.11,67899
2020/11/27,12:32:00,215.11,215.17,215.10,215.14,25425
2020/11/27,12:33:00,215.14,215.20,215.08,215.13,33585
2020/11/27,12:34:00,215.13,215.23,215.13,215.20,30265
2020/11/27,12:35:00,215.20,215.23,215.14,215.20,56951
2020/11/27,12:36:00,215.20,215.30,215.19,215.28,37761
2020/11/27,12:37:00,215.28,215.31,215.21,215.27,57428
2020/11/27,12:38:00,215.27,215.36,215.24,215.26,45093
2020/11/27,12:39:00,215.26,215.35,215.24,215.32,37490
2020/11/27,12:40:00,215.32,215.45,215.31,215.37,36562
2020/11/27,12:41:00,215.37,215.45,215.37,215.43,43250
2020/11/27,12:42:00,215.43,215.49,215.40,215.47,44249
2020/11/27,12:43:00,215.47,215.48,215.41,215.43,45579
2020/11/27,12:44:00,215.42,215.45,215.37,215.39,39247
2020/11/27,12:45:00,215.39,215.39,215.30,215.34,39808
2020/11/27,12:46:00,215.34,215.37,215.16,215.16,74266
2020/11/27,12:47:00,215.16,215.23,215.08,215.18,74081
2020/11/27,12:48:00,215.18,215.23,215.10,215.12,55848
2020/11/27,12:49:00,215.12,215.16,215.02,215.06,47609
2020/11/27,12:50:00,215.06,215.10,215.01,215.05,43295
2020/11/27,12:51:00,215.06,215.08,214.93,214.97,100697
2020/11/27,12:52:00,214.97,215.13,214.92,215.02,122808
2020/11/27,12:53:00,215.02,215.11,215.02,215.04,47637
2020/11/27,12:54:00,215.04,215.10,214.99,215.10,39248
2020/11/27,12:55:00,215.10,215.11,214.97,214.98,59813
2020/11/27,12:56:00,214.98,215.05,214.92,214.94,64390
2020/11/27,12:57:00,214.95,214.98,214.87,214.98,71573
2020/11/27,12:58:00,214.98,215.10,214.98,215.07,72910
2020/11/27,12:59:00,215.07,215.08,214.99,215.02,79589
2020/11/27,13:00:00,215.01,215.31,214.95,215.23,179566
2020/11/30,09:31:00,214.10,214.67,214.00,214.53,582421
2020/11/30,09:32:00,214.53,214.76,214.46,214.64,164460
2020/11/30,09:33:00,214.64,214.64,213.84,213.91,209427
2020/11/30,09:34:00,213.91,214.49,213.91,214.00,135552
2020/11/30,09:35:00,214.00,214.02,213.61,213.74,136031
2020/11/30,09:36:00,213.74,213.85,213.05,213.12,147127
2020/11/30,09:37:00,213.10,213.50,212.92,213.03,138274
2020/11/30,09:38:00,213.03,213.44,212.94,213.23,80137
2020/11/30,09:39:00,213.23,213.24,213.05,213.17,103957
2020/11/30,09:40:00,213.15,213.30,213.01,213.25,90263
2020/11/30,09:41:00,213.25,213.73,213.20,213.53,116197
2020/11/30,09:42:00,213.53,213.61,213.24,213.25,70449
2020/11/30,09:43:00,213.25,213.31,213.06,213.25,115911
2020/11/30,09:44:00,213.25,213.41,213.17,213.39,54197
2020/11/30,09:45:00,213.39,213.44,213.25,213.40,49482
2020/11/30,09:46:00,213.38,213.44,213.07,213.18,135913
2020/11/30,09:47:00,213.19,213.35,212.97,213.08,71856
2020/11/30,09:48:00,213.08,213.27,212.96,213.21,53616
2020/11/30,09:49:00,213.21,213.34,212.97,213.08,75498
2020/11/30,09:50:00,213.08,213.15,213.00,213.03,67229
2020/11/30,09:51:00,213.03,213.18,212.96,213.10,102972
2020/11/30,09:52:00,213.08,213.67,213.08,213.65,121053
2020/11/30,09:53:00,213.65,214.04,213.63,214.03,90484
2020/11/30,09:54:00,214.03,214.42,214.01,214.37,147044
2020/11/30,09:55:00,214.37,214.39,214.06,214.09,93406
2020/11/30,09:56:00,214.09,214.17,213.97,214.17,83338
2020/11/30,09:57:00,214.17,214.41,214.16,214.35,78626
2020/11/30,09:58:00,214.35,214.46,214.11,214.13,82788
2020/11/30,09:59:00,214.13,214.20,213.93,214.10,73509
2020/11/30,10:00:00,214.10,214.14,213.90,213.92,108861
2020/11/30,10:01:00,213.92,214.17,213.88,213.90,87537
2020/11/30,10:02:00,213.90,213.96,213.72,213.74,88990
2020/11/30,10:03:00,213.74,213.89,213.65,213.65,44138
2020/11/30,10:04:00,213.65,213.67,213.52,213.61,59768
2020/11/30,10:05:00,213.61,213.61,213.39,213.47,63436
2020/11/30,10:06:00,213.47,213.81,213.46,213.77,46798
2020/11/30,10:07:00,213.77,213.80,213.60,213.73,42211
2020/11/30,10:08:00,213.75,213.85,213.59,213.59,39353
2020/11/30,10:09:00,213.59,213.66,213.53,213.53,40418
2020/11/30,10:10:00,213.53,213.55,213.28,213.34,68226
2020/11/30,10:11:00,213.33,213.44,213.15,213.38,72900
2020/11/30,10:12:00,213.38,213.38,213.17,213.17,57211
2020/11/30,10:13:00,213.17,213.17,212.91,213.14,115925
2020/11/30,10:14:00,213.14,213.16,212.91,212.97,62118
2020/11/30,10:15:00,212.97,213.13,212.92,213.02,66661
2020/11/30,10:16:00,213.02,213.02,212.78,212.88,126174
2020/11/30,10:17:00,212.88,213.06,212.62,213.05,102070
2020/11/30,10:18:00,213.05,213.43,213.04,213.25,684305
2020/11/30,10:19:00,213.25,213.25,212.96,213.10,46518
2020/11/30,10:20:00,213.09,213.27,213.05,213.09,60039
2020/11/30,10:21:00,213.13,213.36,213.13,213.29,58688
2020/11/30,10:22:00,213.30,213.37,212.99,213.11,75000
2020/11/30,10:23:00,213.11,213.22,213.02,213.02,43601
2020/11/30,10:24:00,213.02,213.05,212.81,212.92,81551
2020/11/30,10:25:00,212.92,212.99,212.84,212.93,64284
2020/11/30,10:26:00,212.93,213.11,212.93,213.08,34432
2020/11/30,10:27:00,213.08,213.28,213.06,213.25,51504
2020/11/30,10:28:00,213.26,213.32,213.17,213.25,49420
2020/11/30,10:29:00,213.25,213.30,213.15,213.22,47835
2020/11/30,10:30:00,213.22,213.32,213.15,213.30,39493
2020/11/30,10:31:00,213.30,213.30,212.95,213.06,106776
2020/11/30,10:32:00,213.06,213.22,213.00,213.02,38402
2020/11/30,10:33:00,213.02,213.09,212.94,213.02,43618
2020/11/30,10:34:00,213.02,213.07,212.90,212.91,43639
2020/11/30,10:35:00,212.91,212.92,212.67,212.77,84852
2020/11/30,10:36:00,212.77,212.81,212.64,212.67,56197
2020/11/30,10:37:00,212.67,212.79,212.61,212.65,49360
2020/11/30,10:38:00,212.65,212.66,212.38,212.40,96474
2020/11/30,10:39:00,212.40,212.43,212.18,212.36,109732
2020/11/30,10:40:00,212.36,212.41,212.05,212.05,75013
2020/11/30,10:41:00,212.05,212.21,211.85,212.18,203924
2020/11/30,10:42:00,212.18,212.26,212.01,212.10,81135
2020/11/30,10:43:00,212.10,212.29,212.05,212.06,54676
2020/11/30,10:44:00,212.06,212.07,211.72,211.74,133234
2020/11/30,10:45:00,211.74,211.74,211.14,211.22,114040
2020/11/30,10:46:00,211.22,211.41,211.03,211.37,110451
2020/11/30,10:47:00,211.37,211.78,211.30,211.73,78350
2020/11/30,10:48:00,211.73,211.80,211.52,211.68,65428
2020/11/30,10:49:00,211.68,211.70,211.50,211.54,69918
2020/11/30,10:50:00,211.54,211.57,210.93,211.38,230786
2020/11/30,10:51:00,211.38,211.53,211.22,211.48,50664
2020/11/30,10:52:00,211.48,211.69,211.47,211.64,75661
2020/11/30,10:53:00,211.64,211.70,211.57,211.70,65965
2020/11/30,10:54:00,211.72,211.95,211.72,211.89,62699
2020/11/30,10:55:00,211.89,211.89,211.75,211.84,49013
2020/11/30,10:56:00,211.84,211.95,211.76,211.84,39503
2020/11/30,10:57:00,211.84,211.92,211.78,211.91,32795
2020/11/30,10:58:00,211.91,212.09,211.90,212.03,49648
2020/11/30,10:59:00,212.03,212.12,212.01,212.11,39966
2020/11/30,11:00:00,212.11,212.18,211.89,211.93,57170
2020/11/30,11:01:00,211.93,211.98,211.80,211.90,48365
2020/11/30,11:02:00,211.90,211.96,211.82,211.86,52757
2020/11/30,11:03:00,211.85,211.88,211.70,211.76,57441
2020/11/30,11:04:00,211.76,211.81,211.66,211.70,59963
2020/11/30,11:05:00,211.71,212.17,211.70,212.14,105533
2020/11/30,11:06:00,212.12,212.20,212.04,212.17,57840
2020/11/30,11:07:00,212.17,212.17,211.90,211.92,40929
2020/11/30,11:08:00,211.92,212.08,211.92,211.97,41885
2020/11/30,11:09:00,211.98,212.08,211.98,212.01,33945
2020/11/30,11:10:00,212.01,212.01,211.88,211.95,31473
2020/11/30,11:11:00,211.95,211.96,211.78,211.78,51996
2020/11/30,11:12:00,211.78,211.88,211.77,211.81,40965
2020/11/30,11:13:00,211.81,211.88,211.68,211.76,44165
2020/11/30,11:14:00,211.76,211.82,211.69,211.78,34917
2020/11/30,11:15:00,211.77,211.78,211.46,211.54,56905
2020/11/30,11:16:00,211.53,211.75,211.44,211.71,80077
2020/11/30,11:17:00,211.71,211.71,211.57,211.67,54205
2020/11/30,11:18:00,211.67,211.69,211.60,211.66,29370
2020/11/30,11:19:00,211.66,211.67,211.59,211.59,37921
2020/11/30,11:20:00,211.59,211.62,211.53,211.57,870198
2020/11/30,11:21:00,211.57,211.82,211.57,211.67,49147
2020/11/30,11:22:00,211.67,211.82,211.67,211.70,37888
2020/11/30,11:23:00,211.70,211.79,211.69,211.70,43957
2020/11/30,11:24:00,211.70,211.95,211.70,211.86,64201
2020/11/30,11:25:00,211.86,211.87,211.72,211.73,38156
2020/11/30,11:26:00,211.73,211.88,211.72,211.74,33304
2020/11/30,11:27:00,211.74,211.74,211.53,211.53,40836
2020/11/30,11:28:00,211.53,211.54,211.42,211.48,52579
2020/11/30,11:29:00,211.48,211.53,211.38,211.43,54703
2020/11/30,11:30:00,211.43,211.47,211.36,211.38,48487
2020/11/30,11:31:00,211.38,211.39,211.23,211.35,42532
2020/11/30,11:32:00,211.35,211.38,211.28,211.38,67798
2020/11/30,11:33:00,211.38,211.43,211.29,211.29,39149
2020/11/30,11:34:00,211.29,211.29,211.14,211.20,66593
2020/11/30,11:35:00,211.20,211.20,211.01,211.10,90269
2020/11/30,11:36:00,211.10,211.14,210.85,210.86,179947
2020/11/30,11:37:00,210.86,210.95,210.84,210.94,82968
2020/11/30,11:38:00,210.94,211.19,210.94,211.08,73593
2020/11/30,11:39:00,211.08,211.26,211.06,211.24,37737
2020/11/30,11:40:00,211.24,211.42,211.22,211.39,54921
2020/11/30,11:41:00,211.39,211.48,211.37,211.47,38846
2020/11/30,11:42:00,211.47,211.72,211.47,211.68,68710
2020/11/30,11:43:00,211.68,211.73,211.64,211.66,48190
2020/11/30,11:44:00,211.66,211.72,211.50,211.51,100132
2020/11/30,11:45:00,211.51,211.65,211.50,211.55,60875
2020/11/30,11:46:00,211.55,211.56,211.47,211.52,63439
2020/11/30,11:47:00,211.52,211.52,211.30,211.35,48365
2020/11/30,11:48:00,211.35,211.64,211.35,211.55,82849
2020/11/30,11:49:00,211.55,211.64,211.55,211.61,30635
2020/11/30,11:50:00,211.61,211.93,211.58,211.91,102661
2020/11/30,11:51:00,211.91,211.97,211.84,211.85,49157
2020/11/30,11:52:00,211.85,211.85,211.72,211.74,70604
2020/11/30,11:53:00,211.74,211.87,211.70,211.84,35771
2020/11/30,11:54:00,211.84,211.95,211.82,211.88,47839
2020/11/30,11:55:00,211.88,211.94,211.85,211.89,34309
2020/11/30,11:56:00,211.90,212.03,211.88,211.94,43450
2020/11/30,11:57:00,211.94,211.99,211.87,211.89,79036
2020/11/30,11:58:00,211.91,211.94,211.85,211.88,44777
2020/11/30,11:59:00,211.88,211.88,211.71,211.72,46095
2020/11/30,12:00:00,211.72,211.73,211.54,211.58,47786
2020/11/30,12:01:00,211.58,211.66,211.52,211.63,68914
2020/11/30,12:02:00,211.64,211.70,211.55,211.55,46694
2020/11/30,12:03:00,211.55,211.57,211.51,211.51,35464
2020/11/30,12:04:00,211.51,211.65,211.51,211.54,36819
2020/11/30,12:05:00,211.54,211.59,211.52,211.54,25940
2020/11/30,12:06:00,211.54,211.68,211.53,211.60,28471
2020/11/30,12:07:00,211.60,211.61,211.36,211.43,87498
2020/11/30,12:08:00,211.44,211.54,211.39,211.47,64623
2020/11/30,12:09:00,211.47,211.49,211.41,211.47,44844
2020/11/30,12:10:00,211.47,211.53,211.46,211.49,21785
2020/11/30,12:11:00,211.50,211.53,211.42,211.51,27619
2020/11/30,12:12:00,211.51,211.62,211.47,211.58,34022
2020/11/30,12:13:00,211.57,211.75,211.48,211.75,47018
2020/11/30,12:14:00,211.75,212.10,211.74,212.02,155687
2020/11/30,12:15:00,212.03,212.15,212.01,212.06,70037
2020/11/30,12:16:00,212.06,212.28,212.06,212.23,123563
2020/11/30,12:17:00,212.23,212.23,212.14,212.18,41509
2020/11/30,12:18:00,212.18,212.29,212.16,212.19,60048
2020/11/30,12:19:00,212.19,212.21,212.12,212.16,46955
2020/11/30,12:20:00,212.16,212.17,212.12,212.13,29753
2020/11/30,12:21:00,212.13,212.16,211.83,211.86,74387
2020/11/30,12:22:00,211.89,211.98,211.85,211.98,54483
2020/11/30,12:23:00,211.98,212.10,211.98,212.07,28314
2020/11/30,12:24:00,212.07,212.10,212.05,212.09,20502
2020/11/30,12:25:00,212.09,212.25,212.06,212.21,30547
2020/11/30,12:26:00,212.21,212.40,212.21,212.37,91162
2020/11/30,12:27:00,212.39,212.45,212.32,212.38,46273
2020/11/30,12:28:00,212.38,212.38,212.28,212.30,22171
2020/11/30,12:29:00,212.31,212.40,212.30,212.34,28050
2020/11/30,12:30:00,212.34,212.41,212.33,212.36,37416
2020/11/30,12:31:00,212.36,212.40,212.27,212.30,43195
2020/11/30,12:32:00,212.30,212.35,212.29,212.35,16638
2020/11/30,12:33:00,212.35,212.38,212.29,212.35,17116
2020/11/30,12:34:00,212.35,212.41,212.31,212.36,24750
2020/11/30,12:35:00,212.35,212.40,212.32,212.36,15110
2020/11/30,12:36:00,212.36,212.42,212.27,212.36,37031
2020/11/30,12:37:00,212.36,212.41,212.31,212.32,35392
2020/11/30,12:38:00,212.32,212.40,212.26,212.35,27932
2020/11/30,12:39:00,212.35,212.42,212.33,212.33,20833
2020/11/30,12:40:00,212.33,212.35,212.25,212.30,29637
2020/11/30,12:41:00,212.30,212.40,212.30,212.34,28706
2020/11/30,12:42:00,212.34,212.34,212.18,212.18,44743
2020/11/30,12:43:00,212.18,212.22,212.11,212.17,37080
2020/11/30,12:44:00,212.18,212.30,212.17,212.21,68744
2020/11/30,12:45:00,212.21,212.23,212.14,212.14,23693
2020/11/30,12:46:00,212.14,212.21,212.12,212.18,30197
2020/11/30,12:47:00,212.18,212.33,212.15,212.24,23814
2020/11/30,12:48:00,212.24,212.29,212.17,212.21,24144
2020/11/30,12:49:00,212.21,212.31,212.20,212.29,18255
2020/11/30,12:50:00,212.30,212.31,212.24,212.28,44116
2020/11/30,12:51:00,212.28,212.40,212.28,212.33,25160
2020/11/30,12:52:00,212.33,212.40,212.31,212.37,15975
2020/11/30,12:53:00,212.37,212.46,212.36,212.40,29194
2020/11/30,12:54:00,212.40,212.48,212.35,212.45,23941
2020/11/30,12:55:00,212.46,212.48,212.39,212.43,15301
2020/11/30,12:56:00,212.42,212.44,212.33,212.43,19514
2020/11/30,12:57:00,212.43,212.48,212.41,212.47,16181
2020/11/30,12:58:00,212.47,212.53,212.43,212.53,52736
2020/11/30,12:59:00,212.53,212.58,212.51,212.51,34467
2020/11/30,13:00:00,212.51,212.53,212.40,212.41,29953
2020/11/30,13:01:00,212.41,212.46,212.38,212.40,14212
2020/11/30,13:02:00,212.40,212.50,212.40,212.46,15311
2020/11/30,13:03:00,212.46,212.56,212.46,212.56,19413
2020/11/30,13:04:00,212.55,212.55,212.48,212.48,12482
2020/11/30,13:05:00,212.48,212.49,212.35,212.37,22952
2020/11/30,13:06:00,212.37,212.42,212.32,212.41,24161
2020/11/30,13:07:00,212.41,212.49,212.36,212.47,24600
2020/11/30,13:08:00,212.47,212.65,212.47,212.59,41304
2020/11/30,13:09:00,212.59,212.59,212.52,212.55,76832
2020/11/30,13:10:00,212.55,212.68,212.55,212.68,23937
2020/11/30,13:11:00,212.68,212.69,212.50,212.60,32573
2020/11/30,13:12:00,212.59,212.59,212.43,212.43,16983
2020/11/30,13:13:00,212.43,212.44,212.36,212.40,28157
2020/11/30,13:14:00,212.40,212.44,212.36,212.43,23793
2020/11/30,13:15:00,212.44,212.44,212.29,212.32,29739
2020/11/30,13:16:00,212.32,212.34,212.24,212.33,43953
2020/11/30,13:17:00,212.33,212.40,212.31,212.34,24146
2020/11/30,13:18:00,212.34,212.45,212.34,212.44,33226
2020/11/30,13:19:00,212.44,212.45,212.37,212.39,23683
2020/11/30,13:20:00,212.39,212.43,212.32,212.36,25908
2020/11/30,13:21:00,212.36,212.62,212.34,212.61,40312
2020/11/30,13:22:00,212.61,212.88,212.61,212.87,44466
2020/11/30,13:23:00,212.87,212.89,212.78,212.85,38550
2020/11/30,13:24:00,212.85,212.85,212.75,212.77,20085
2020/11/30,13:25:00,212.77,212.80,212.74,212.79,24767
2020/11/30,13:26:00,212.79,212.80,212.61,212.68,35339
2020/11/30,13:27:00,212.68,212.68,212.60,212.65,19758
2020/11/30,13:28:00,212.65,212.69,212.57,212.66,18816
2020/11/30,13:29:00,212.66,212.67,212.55,212.59,25552
2020/11/30,13:30:00,212.59,212.60,212.51,212.53,23370
2020/11/30,13:31:00,212.53,212.59,212.42,212.47,24505
2020/11/30,13:32:00,212.47,212.57,212.44,212.47,19747
2020/11/30,13:33:00,212.47,212.49,212.42,212.43,15929
2020/11/30,13:34:00,212.43,212.48,212.40,212.43,28133
2020/11/30,13:35:00,212.43,212.44,212.40,212.41,19432
2020/11/30,13:36:00,212.41,212.44,212.34,212.35,33304
2020/11/30,13:37:00,212.35,212.35,212.26,212.31,26719
2020/11/30,13:38:00,212.31,212.31,212.25,212.28,24966
2020/11/30,13:39:00,212.28,212.30,212.25,212.29,24911
2020/11/30,13:40:00,212.29,212.36,212.26,212.32,37450
2020/11/30,13:41:00,212.32,212.51,212.32,212.45,32041
2020/11/30,13:42:00,212.45,212.50,212.31,212.34,29242
2020/11/30,13:43:00,212.34,212.39,212.30,212.30,40669
2020/11/30,13:44:00,212.30,212.35,212.28,212.33,24482
2020/11/30,13:45:00,212.33,212.34,212.24,212.28,32260
2020/11/30,13:46:00,212.28,212.39,212.22,212.33,61903
2020/11/30,13:47:00,212.33,212.64,212.28,212.52,53570
2020/11/30,13:48:00,212.52,212.52,212.42,212.44,30677
2020/11/30,13:49:00,212.43,212.46,212.36,212.41,35466
2020/11/30,13:50:00,212.41,212.45,212.40,212.42,18885
2020/11/30,13:51:00,212.42,212.45,212.38,212.40,36151
2020/11/30,13:52:00,212.40,212.40,212.30,212.37,35203
2020/11/30,13:53:00,212.37,212.43,212.33,212.40,26737
2020/11/30,13:54:00,212.40,212.46,212.38,212.44,23340
2020/11/30,13:55:00,212.44,212.48,212.33,212.33,19952
2020/11/30,13:56:00,212.33,212.33,212.21,212.27,34152
2020/11/30,13:57:00,212.27,212.33,212.23,212.31,52004
2020/11/30,13:58:00,212.31,212.38,212.29,212.29,20058
2020/11/30,13:59:00,212.28,212.29,212.22,212.24,37621
2020/11/30,14:00:00,212.24,212.30,212.22,212.25,32243
2020/11/30,14:01:00,212.25,212.28,212.12,212.20,74086
2020/11/30,14:02:00,212.20,212.34,212.20,212.21,72266
2020/11/30,14:03:00,212.21,212.23,212.13,212.14,58509
2020/11/30,14:04:00,212.14,212.15,212.09,212.10,68917
2020/11/30,14:05:00,212.10,212.16,212.07,212.16,69971
2020/11/30,14:06:00,212.16,212.20,212.08,212.10,87481
2020/11/30,14:07:00,212.10,212.13,212.05,212.11,23746
2020/11/30,14:08:00,212.11,212.17,212.11,212.11,34042
2020/11/30,14:09:00,212.13,212.21,212.11,212.16,64337
2020/11/30,14:10:00,212.16,212.23,212.14,212.16,21017
2020/11/30,14:11:00,212.16,212.16,212.07,212.10,37250
2020/11/30,14:12:00,212.10,212.31,212.06,212.22,48823
2020/11/30,14:13:00,212.22,212.29,212.20,212.24,30431
2020/11/30,14:14:00,212.24,212.31,212.22,212.27,29246
2020/11/30,14:15:00,212.27,212.40,212.27,212.37,28591
2020/11/30,14:16:00,212.37,212.46,212.35,212.44,34805
2020/11/30,14:17:00,212.44,212.48,212.28,212.34,30300
2020/11/30,14:18:00,212.32,212.40,212.27,212.39,19950
2020/11/30,14:19:00,212.41,212.48,212.34,212.35,30936
2020/11/30,14:20:00,212.35,212.39,212.33,212.34,14620
2020/11/30,14:21:00,212.34,212.41,212.34,212.36,22801
2020/11/30,14:22:00,212.35,212.44,212.35,212.38,11424
2020/11/30,14:23:00,212.38,212.52,212.37,212.48,26617
2020/11/30,14:24:00,212.48,212.59,212.46,212.51,40191
2020/11/30,14:25:00,212.51,212.52,212.42,212.45,39722
2020/11/30,14:26:00,212.45,212.56,212.44,212.53,34025
2020/11/30,14:27:00,212.53,212.67,212.53,212.58,60253
2020/11/30,14:28:00,212.58,212.66,212.57,212.65,48833
2020/11/30,14:29:00,212.65,212.67,212.62,212.64,34387
2020/11/30,14:30:00,212.64,212.65,212.59,212.64,25490
2020/11/30,14:31:00,212.64,212.68,212.62,212.64,37921
2020/11/30,14:32:00,212.64,212.72,212.63,212.68,28937
2020/11/30,14:33:00,212.68,212.75,212.65,212.74,37635
2020/11/30,14:34:00,212.74,212.85,212.73,212.79,65849
2020/11/30,14:35:00,212.79,212.83,212.79,212.81,26381
2020/11/30,14:36:00,212.81,212.86,212.77,212.80,53702
2020/11/30,14:37:00,212.80,212.84,212.74,212.74,19932
2020/11/30,14:38:00,212.75,212.85,212.73,212.80,56196
2020/11/30,14:39:00,212.80,212.87,212.76,212.78,47915
2020/11/30,14:40:00,212.79,212.80,212.74,212.78,48737
2020/11/30,14:41:00,212.78,212.87,212.74,212.83,54191
2020/11/30,14:42:00,212.83,212.90,212.83,212.89,29870
2020/11/30,14:43:00,212.89,212.91,212.83,212.90,63448
2020/11/30,14:44:00,212.89,212.89,212.83,212.84,37499
2020/11/30,14:45:00,212.84,212.88,212.78,212.87,28052
2020/11/30,14:46:00,212.87,212.88,212.70,212.77,59112
2020/11/30,14:47:00,212.77,212.83,212.76,212.81,34451
2020/11/30,14:48:00,212.81,212.95,212.76,212.83,70983
2020/11/30,14:49:00,212.83,212.87,212.77,212.82,19355
2020/11/30,14:50:00,212.82,212.91,212.82,212.84,41557
2020/11/30,14:51:00,212.84,212.91,212.83,212.91,31525
2020/11/30,14:52:00,212.91,213.00,212.91,212.99,47824
2020/11/30,14:53:00,212.99,213.00,212.91,212.97,51900
2020/11/30,14:54:00,212.95,212.95,212.89,212.90,24207
2020/11/30,14:55:00,212.90,212.91,212.75,212.83,104643
2020/11/30,14:56:00,212.83,213.05,212.79,212.94,88891
2020/11/30,14:57:00,212.94,212.99,212.89,212.94,30493
2020/11/30,14:58:00,212.94,213.21,212.94,213.16,101204
2020/11/30,14:59:00,213.16,213.26,213.10,213.20,42605
2020/11/30,15:00:00,213.20,213.27,213.13,213.22,42341
2020/11/30,15:01:00,213.22,213.38,213.15,213.38,66728
2020/11/30,15:02:00,213.38,213.44,213.26,213.35,128823
2020/11/30,15:03:00,213.35,213.40,213.21,213.26,57708
2020/11/30,15:04:00,213.26,213.26,213.11,213.15,50857
2020/11/30,15:05:00,213.15,213.22,213.06,213.09,51911
2020/11/30,15:06:00,213.08,213.14,212.94,212.99,36756
2020/11/30,15:07:00,212.99,213.05,212.96,213.02,44339
2020/11/30,15:08:00,213.02,213.21,213.02,213.20,37993
2020/11/30,15:09:00,213.20,213.20,212.97,213.01,37511
2020/11/30,15:10:00,213.01,213.01,212.85,212.95,46704
2020/11/30,15:11:00,212.95,213.00,212.85,212.86,42283
2020/11/30,15:12:00,212.85,212.85,212.71,212.77,83049
2020/11/30,15:13:00,212.77,212.81,212.72,212.72,35688
2020/11/30,15:14:00,212.72,212.73,212.58,212.61,50209
2020/11/30,15:15:00,212.61,212.63,212.53,212.59,72552
2020/11/30,15:16:00,212.59,212.71,212.53,212.67,61349
2020/11/30,15:17:00,212.67,212.75,212.67,212.74,35828
2020/11/30,15:18:00,212.73,212.87,212.68,212.69,47205
2020/11/30,15:19:00,212.69,212.83,212.55,212.82,53838
2020/11/30,15:20:00,212.82,212.91,212.74,212.85,38567
2020/11/30,15:21:00,212.85,212.85,212.76,212.78,31509
2020/11/30,15:22:00,212.78,212.87,212.77,212.87,27532
2020/11/30,15:23:00,212.87,212.87,212.72,212.81,37392
2020/11/30,15:24:00,212.81,212.81,212.65,212.73,53689
2020/11/30,15:25:00,212.73,212.85,212.68,212.84,37448
2020/11/30,15:26:00,212.83,212.87,212.65,212.70,46547
2020/11/30,15:27:00,212.70,212.71,212.66,212.69,21796
2020/11/30,15:28:00,212.69,212.77,212.68,212.77,35862
2020/11/30,15:29:00,212.77,212.77,212.57,212.59,35965
2020/11/30,15:30:00,212.59,212.61,212.43,212.51,74564
2020/11/30,15:31:00,212.51,212.74,212.49,212.73,39823
2020/11/30,15:32:00,212.74,212.86,212.72,212.79,30927
2020/11/30,15:33:00,212.79,212.83,212.66,212.77,29532
2020/11/30,15:34:00,212.77,212.80,212.74,212.77,22173
2020/11/30,15:35:00,212.77,212.84,212.77,212.80,22733
2020/11/30,15:36:00,212.80,212.90,212.80,212.84,38451
2020/11/30,15:37:00,212.84,212.90,212.77,212.90,40256
2020/11/30,15:38:00,212.90,212.98,212.86,212.97,40591
2020/11/30,15:39:00,212.97,213.03,212.93,212.98,54074
2020/11/30,15:40:00,212.98,213.14,212.95,213.09,91243
2020/11/30,15:41:00,213.10,213.10,213.01,213.08,31538
2020/11/30,15:42:00,213.08,213.19,213.05,213.11,44767
2020/11/30,15:43:00,213.11,213.15,213.05,213.09,25774
2020/11/30,15:44:00,213.09,213.10,212.89,212.89,38360
2020/11/30,15:45:00,212.89,213.09,212.84,213.06,54548
2020/11/30,15:46:00,213.06,213.20,213.03,213.08,65646
2020/11/30,15:47:00,213.08,213.13,213.01,213.10,80291
2020/11/30,15:48:00,213.10,213.24,213.01,213.10,82073
2020/11/30,15:49:00,213.10,213.13,212.89,212.95,71681
2020/11/30,15:50:00,212.95,212.95,212.70,212.76,102043
2020/11/30,15:51:00,212.77,213.22,212.75,213.12,140745
2020/11/30,15:52:00,213.02,213.29,212.97,213.25,100194
2020/11/30,15:53:00,213.28,213.42,213.22,213.42,106474
2020/11/30,15:54:00,213.62,213.62,213.33,213.39,142434
2020/11/30,15:55:00,213.44,213.57,213.40,213.47,89571
2020/11/30,15:56:00,213.75,214.07,213.10,214.07,316753
2020/12/01,09:31:00,214.51,215.00,214.51,214.98,681503
2020/12/01,09:32:00,214.98,215.08,214.74,214.85,271173
2020/12/01,09:33:00,214.85,215.07,214.80,214.80,116879
2020/12/01,09:34:00,214.80,214.82,214.40,214.41,122479
2020/12/01,09:35:00,214.41,214.41,214.09,214.16,119434
2020/12/01,09:36:00,214.16,214.33,214.08,214.20,95908
2020/12/01,09:37:00,214.20,214.46,213.92,214.43,118719
2020/12/01,09:38:00,214.44,214.48,214.27,214.27,110891
2020/12/01,09:39:00,214.27,214.34,214.07,214.14,112205
2020/12/01,09:40:00,214.14,214.17,213.58,213.60,120250
2020/12/01,09:41:00,213.60,213.71,213.35,213.71,145820
2020/12/01,09:42:00,213.71,214.07,213.71,214.02,102657
2020/12/01,09:43:00,214.02,214.18,213.96,213.99,100804
2020/12/01,09:44:00,213.99,214.06,213.83,213.96,91741
2020/12/01,09:45:00,213.96,214.05,213.90,214.04,91576
2020/12/01,09:46:00,214.04,214.19,214.02,214.09,83676
2020/12/01,09:47:00,214.09,214.21,214.08,214.18,92165
2020/12/01,09:48:00,214.18,214.21,214.00,214.05,101286
2020/12/01,09:49:00,214.04,214.12,214.00,214.06,86990
2020/12/01,09:50:00,214.06,214.06,213.78,213.94,85015
2020/12/01,09:51:00,213.94,214.16,213.82,213.82,95281
2020/12/01,09:52:00,213.82,213.96,213.71,213.87,104480
2020/12/01,09:53:00,213.87,214.28,213.86,214.27,121995
2020/12/01,09:54:00,214.24,214.34,214.17,214.30,103187
2020/12/01,09:55:00,214.30,214.33,213.98,213.99,92980
2020/12/01,09:56:00,213.99,214.01,213.75,213.79,121432
2020/12/01,09:57:00,213.79,213.84,213.71,213.76,135037
2020/12/01,09:58:00,213.76,213.82,213.51,213.58,109731
2020/12/01,09:59:00,213.58,213.87,213.52,213.84,121002
2020/12/01,10:00:00,213.87,213.90,213.58,213.72,117224
2020/12/01,10:01:00,213.72,213.75,213.43,213.72,155982
2020/12/01,10:02:00,213.72,213.98,213.62,213.68,102349
2020/12/01,10:03:00,213.68,213.81,213.64,213.69,82833
2020/12/01,10:04:00,213.69,213.90,213.69,213.88,89763
2020/12/01,10:05:00,213.88,213.96,213.76,213.79,137933
2020/12/01,10:06:00,213.79,213.86,213.63,213.65,76204
2020/12/01,10:07:00,213.65,213.82,213.60,213.77,65104
2020/12/01,10:08:00,213.78,213.81,213.72,213.74,71383
2020/12/01,10:09:00,213.74,213.94,213.74,213.94,74113
2020/12/01,10:10:00,213.94,214.18,213.92,214.06,110571
2020/12/01,10:11:00,214.06,214.11,214.02,214.02,75565
2020/12/01,10:12:00,214.02,214.18,213.88,214.13,103047
2020/12/01,10:13:00,214.14,214.16,213.83,213.85,74409
2020/12/01,10:14:00,213.85,213.92,213.82,213.90,58883
2020/12/01,10:15:00,213.90,213.95,213.79,213.80,57358
2020/12/01,10:16:00,213.80,213.83,213.64,213.74,66817
2020/12/01,10:17:00,213.74,214.05,213.73,214.05,69867
2020/12/01,10:18:00,214.05,214.16,213.89,213.90,94406
2020/12/01,10:19:00,213.90,214.10,213.90,214.02,68180
2020/12/01,10:20:00,214.02,214.07,213.98,213.99,47258
2020/12/01,10:21:00,213.99,214.18,213.96,214.17,51168
2020/12/01,10:22:00,214.17,214.23,214.10,214.22,65951
2020/12/01,10:23:00,214.22,214.23,214.10,214.17,86887
2020/12/01,10:24:00,214.16,214.16,213.92,213.98,81388
2020/12/01,10:25:00,213.98,214.00,213.80,213.97,68236
2020/12/01,10:26:00,213.96,213.98,213.80,213.84,47595
2020/12/01,10:27:00,213.84,213.88,213.78,213.78,61649
2020/12/01,10:28:00,213.78,213.85,213.73,213.81,57355
2020/12/01,10:29:00,213.81,214.06,213.79,214.03,63580
2020/12/01,10:30:00,214.03,214.04,213.81,213.85,83015
2020/12/01,10:31:00,213.85,213.97,213.67,213.70,41344
2020/12/01,10:32:00,213.71,213.95,213.63,213.93,80420
2020/12/01,10:33:00,213.93,214.04,213.91,214.02,55926
2020/12/01,10:34:00,214.02,214.09,213.97,214.03,45947
2020/12/01,10:35:00,214.03,214.06,213.93,213.95,66086
2020/12/01,10:36:00,213.96,214.24,213.96,214.15,81088
2020/12/01,10:37:00,214.15,214.29,214.15,214.21,100989
2020/12/01,10:38:00,214.21,214.25,214.04,214.07,91339
2020/12/01,10:39:00,214.05,214.06,213.95,214.00,92785
2020/12/01,10:40:00,214.00,214.02,213.80,213.81,64984
2020/12/01,10:41:00,213.81,213.96,213.75,213.76,62778
2020/12/01,10:42:00,213.76,213.83,213.66,213.71,95910
2020/12/01,10:43:00,213.71,213.77,213.66,213.71,62943
2020/12/01,10:44:00,213.72,213.76,213.66,213.68,53187
2020/12/01,10:45:00,213.68,213.74,213.60,213.68,62287
2020/12/01,10:46:00,213.68,213.76,213.65,213.72,42325
2020/12/01,10:47:00,213.72,213.77,213.62,213.64,31786
2020/12/01,10:48:00,213.64,213.65,213.48,213.50,76676
2020/12/01,10:49:00,213.50,213.57,213.40,213.45,60592
2020/12/01,10:50:00,213.45,213.66,213.45,213.62,55356
2020/12/01,10:51:00,213.63,213.91,213.63,213.83,108432
2020/12/01,10:52:00,213.83,213.91,213.73,213.75,64648
2020/12/01,10:53:00,213.75,213.87,213.73,213.77,31047
2020/12/01,10:54:00,213.77,213.87,213.72,213.84,53822
2020/12/01,10:55:00,213.84,213.91,213.81,213.81,48410
2020/12/01,10:56:00,213.81,213.86,213.72,213.85,58229
2020/12/01,10:57:00,213.85,213.93,213.81,213.90,44964
2020/12/01,10:58:00,213.90,213.97,213.83,213.91,55771
2020/12/01,10:59:00,213.91,213.97,213.86,213.96,53711
2020/12/01,11:00:00,213.96,214.02,213.82,213.91,57845
2020/12/01,11:01:00,213.92,213.97,213.91,213.93,38796
2020/12/01,11:02:00,213.93,214.00,213.91,213.99,51090
2020/12/01,11:03:00,213.99,214.08,213.92,213.98,42691
2020/12/01,11:04:00,213.98,214.12,213.98,214.10,42508
2020/12/01,11:05:00,214.10,214.21,214.10,214.21,47549
2020/12/01,11:06:00,214.21,214.24,214.15,214.23,46917
2020/12/01,11:07:00,214.23,214.35,214.17,214.22,88475
2020/12/01,11:08:00,214.22,214.30,214.11,214.12,83695
2020/12/01,11:09:00,214.12,214.22,214.11,214.19,51364
2020/12/01,11:10:00,214.19,214.19,214.07,214.13,101963
2020/12/01,11:11:00,214.13,214.24,214.12,214.14,59159
2020/12/01,11:12:00,214.14,214.30,214.10,214.28,97456
2020/12/01,11:13:00,214.28,214.32,214.09,214.14,99630
2020/12/01,11:14:00,214.14,214.21,214.12,214.14,42614
2020/12/01,11:15:00,214.14,214.25,214.09,214.19,46917
2020/12/01,11:16:00,214.20,214.22,214.15,214.18,64213
2020/12/01,11:17:00,214.18,214.28,214.18,214.24,46966
2020/12/01,11:18:00,214.24,214.38,214.19,214.34,55104
2020/12/01,11:19:00,214.34,214.40,214.31,214.37,41846
2020/12/01,11:20:00,214.37,214.42,214.31,214.38,38798
2020/12/01,11:21:00,214.39,214.41,214.26,214.34,41691
2020/12/01,11:22:00,214.34,214.36,214.15,214.19,67216
2020/12/01,11:23:00,214.19,214.30,214.17,214.23,39104
2020/12/01,11:24:00,214.23,214.28,214.15,214.18,45978
2020/12/01,11:25:00,214.18,214.24,214.11,214.19,29705
2020/12/01,11:26:00,214.20,214.23,214.08,214.09,63875
2020/12/01,11:27:00,214.09,214.09,214.01,214.06,40677
2020/12/01,11:28:00,214.06,214.07,213.96,214.02,58554
2020/12/01,11:29:00,214.03,214.14,214.01,214.09,41740
2020/12/01,11:30:00,214.09,214.20,213.94,213.99,51249
2020/12/01,11:31:00,213.98,214.00,213.90,213.92,58914
2020/12/01,11:32:00,213.92,214.10,213.92,214.08,59774
2020/12/01,11:33:00,214.09,214.20,213.65,213.82,142912
2020/12/01,11:34:00,213.82,214.14,213.78,214.02,82662
2020/12/01,11:35:00,214.02,214.11,214.02,214.04,40276
2020/12/01,11:36:00,214.04,214.30,214.04,214.25,72372
2020/12/01,11:37:00,214.25,214.32,214.15,214.19,51221
2020/12/01,11:38:00,214.19,214.19,213.85,213.96,66005
2020/12/01,11:39:00,213.97,214.11,213.96,213.98,53207
2020/12/01,11:40:00,213.98,214.23,213.97,214.19,64409
2020/12/01,11:41:00,214.19,214.21,214.07,214.18,60843
2020/12/01,11:42:00,214.18,214.29,214.17,214.20,41163
2020/12/01,11:43:00,214.20,214.27,214.16,214.26,34537
2020/12/01,11:44:00,214.26,214.35,214.26,214.33,31935
2020/12/01,11:45:00,214.32,214.45,214.32,214.35,52082
2020/12/01,11:46:00,214.35,214.44,214.23,214.37,73840
2020/12/01,11:47:00,214.38,214.47,214.33,214.44,45978
2020/12/01,11:48:00,214.44,214.47,214.25,214.28,36912
2020/12/01,11:49:00,214.28,214.33,214.18,214.23,37019
2020/12/01,11:50:00,214.23,214.38,214.16,214.34,58134
2020/12/01,11:51:00,214.34,214.42,214.20,214.21,68899
2020/12/01,11:52:00,214.21,214.24,214.15,214.24,34779
2020/12/01,11:53:00,214.24,214.28,214.18,214.21,31551
2020/12/01,11:54:00,214.21,214.25,214.06,214.07,37757
2020/12/01,11:55:00,214.07,214.22,214.07,214.21,25810
2020/12/01,11:56:00,214.21,214.36,214.20,214.32,49826
2020/12/01,11:57:00,214.32,214.47,214.27,214.39,49389
2020/12/01,11:58:00,214.39,214.61,214.38,214.59,83243
2020/12/01,11:59:00,214.59,214.71,214.58,214.67,56818
2020/12/01,12:00:00,214.67,214.72,214.61,214.68,60977
2020/12/01,12:01:00,214.68,214.73,214.62,214.72,48688
2020/12/01,12:02:00,214.72,214.79,214.67,214.73,43387
2020/12/01,12:03:00,214.73,214.84,214.73,214.83,46951
2020/12/01,12:04:00,214.82,215.01,214.82,214.92,136479
2020/12/01,12:05:00,214.92,215.05,214.92,215.04,94516
2020/12/01,12:06:00,215.04,215.09,214.98,215.03,64885
2020/12/01,12:07:00,215.03,215.10,214.97,215.02,89763
2020/12/01,12:08:00,215.02,215.06,214.93,215.03,43939
2020/12/01,12:09:00,215.04,215.15,215.04,215.14,54523
2020/12/01,12:10:00,215.14,215.33,215.12,215.33,104923
2020/12/01,12:11:00,215.33,215.35,215.27,215.29,54642
2020/12/01,12:12:00,215.28,215.33,215.25,215.32,68745
2020/12/01,12:13:00,215.32,215.43,215.32,215.38,61822
2020/12/01,12:14:00,215.38,215.38,215.26,215.35,37757
2020/12/01,12:15:00,215.33,215.38,215.21,215.35,99902
2020/12/01,12:16:00,215.34,215.42,215.27,215.30,101420
2020/12/01,12:17:00,215.30,215.30,215.18,215.25,62904
2020/12/01,12:18:00,215.25,215.27,215.16,215.23,45115
2020/12/01,12:19:00,215.23,215.30,215.00,215.01,79714
2020/12/01,12:20:00,215.01,215.30,215.00,215.26,61156
2020/12/01,12:21:00,215.26,215.34,215.23,215.29,45811
2020/12/01,12:22:00,215.29,215.37,215.24,215.31,43970
2020/12/01,12:23:00,215.31,215.39,215.30,215.36,58387
2020/12/01,12:24:00,215.37,215.49,215.37,215.42,42878
2020/12/01,12:25:00,215.42,215.43,215.35,215.41,30602
2020/12/01,12:26:00,215.41,215.49,215.41,215.45,41896
2020/12/01,12:27:00,215.45,215.45,215.29,215.41,40938
2020/12/01,12:28:00,215.40,215.45,215.36,215.39,38959
2020/12/01,12:29:00,215.39,215.46,215.35,215.43,25415
2020/12/01,12:30:00,215.43,215.48,215.36,215.46,37366
2020/12/01,12:31:00,215.46,215.59,215.44,215.59,66641
2020/12/01,12:32:00,215.59,215.76,215.59,215.70,86559
2020/12/01,12:33:00,215.70,215.79,215.66,215.79,44638
2020/12/01,12:34:00,215.79,215.89,215.78,215.84,79836
2020/12/01,12:35:00,215.84,215.84,215.68,215.70,32199
2020/12/01,12:36:00,215.70,215.78,215.59,215.64,46740
2020/12/01,12:37:00,215.66,215.70,215.56,215.56,92467
2020/12/01,12:38:00,215.56,215.62,215.54,215.58,53324
2020/12/01,12:39:00,215.58,215.62,215.41,215.49,66537
2020/12/01,12:40:00,215.49,215.50,215.38,215.40,40144
2020/12/01,12:41:00,215.40,215.44,215.23,215.23,60748
2020/12/01,12:42:00,215.23,215.37,215.21,215.37,34800
2020/12/01,12:43:00,215.38,215.42,215.34,215.37,40379
2020/12/01,12:44:00,215.37,215.43,215.37,215.42,31354
2020/12/01,12:45:00,215.42,215.44,215.32,215.32,156772
2020/12/01,12:46:00,215.32,215.32,215.15,215.15,53806
2020/12/01,12:47:00,215.15,215.21,215.10,215.17,57299
2020/12/01,12:48:00,215.17,215.37,215.17,215.35,48319
2020/12/01,12:49:00,215.35,215.39,215.31,215.39,21915
2020/12/01,12:50:00,215.40,215.43,215.38,215.40,30350
2020/12/01,12:51:00,215.40,215.45,215.36,215.43,25975
2020/12/01,12:52:00,215.43,215.47,215.43,215.44,22587
2020/12/01,12:53:00,215.44,215.50,215.41,215.48,22695
2020/12/01,12:54:00,215.48,215.55,215.47,215.48,35547
2020/12/01,12:55:00,215.48,215.61,215.41,215.59,40399
2020/12/01,12:56:00,215.59,215.69,215.58,215.66,36438
2020/12/01,12:57:00,215.66,215.67,215.56,215.59,27794
2020/12/01,12:58:00,215.59,215.65,215.52,215.63,27473
2020/12/01,12:59:00,215.63,215.69,215.61,215.63,37344
2020/12/01,13:00:00,215.63,215.64,215.45,215.46,42401
2020/12/01,13:01:00,215.46,215.53,215.41,215.52,22769
2020/12/01,13:02:00,215.52,215.65,215.52,215.63,22901
2020/12/01,13:03:00,215.63,215.67,215.62,215.64,20399
2020/12/01,13:04:00,215.64,215.70,215.63,215.67,20640
2020/12/01,13:05:00,215.66,215.71,215.62,215.68,26562
2020/12/01,13:06:00,215.68,215.73,215.61,215.65,39807
2020/12/01,13:07:00,215.65,215.73,215.62,215.71,26391
2020/12/01,13:08:00,215.71,215.73,215.58,215.65,35460
2020/12/01,13:09:00,215.65,215.78,215.64,215.76,41535
2020/12/01,13:10:00,215.76,215.88,215.75,215.84,88656
2020/12/01,13:11:00,215.84,215.91,215.84,215.89,38113
2020/12/01,13:12:00,215.89,215.97,215.89,215.97,28755
2020/12/01,13:13:00,215.97,215.97,215.78,215.80,32353
2020/12/01,13:14:00,215.80,215.80,215.67,215.69,26225
2020/12/01,13:15:00,215.69,215.76,215.66,215.66,29185
2020/12/01,13:16:00,215.66,215.80,215.65,215.77,28677
2020/12/01,13:17:00,215.78,215.84,215.72,215.73,27402
2020/12/01,13:18:00,215.73,215.76,215.69,215.69,20497
2020/12/01,13:19:00,215.69,215.75,215.67,215.73,36073
2020/12/01,13:20:00,215.73,215.79,215.69,215.79,23144
2020/12/01,13:21:00,215.79,215.86,215.79,215.79,25463
2020/12/01,13:22:00,215.80,216.00,215.77,215.90,76926
2020/12/01,13:23:00,215.92,216.12,215.88,216.11,212822
2020/12/01,13:24:00,216.11,216.11,215.92,215.94,45220
2020/12/01,13:25:00,215.94,215.94,215.85,215.89,51819
2020/12/01,13:26:00,215.89,215.95,215.87,215.92,33987
2020/12/01,13:27:00,215.92,215.97,215.84,215.85,36675
2020/12/01,13:28:00,215.85,215.94,215.83,215.93,33705
2020/12/01,13:29:00,215.93,215.95,215.87,215.94,15371
2020/12/01,13:30:00,215.94,216.13,215.92,216.10,76523
2020/12/01,13:31:00,216.10,216.16,216.04,216.06,46638
2020/12/01,13:32:00,216.06,216.14,216.00,216.14,23323
2020/12/01,13:33:00,216.14,216.17,216.10,216.12,36571
2020/12/01,13:34:00,216.11,216.13,216.04,216.05,21022
2020/12/01,13:35:00,216.05,216.14,216.05,216.10,27214
2020/12/01,13:36:00,216.10,216.14,216.05,216.11,24430
2020/12/01,13:37:00,216.13,216.14,216.07,216.07,24019
2020/12/01,13:38:00,216.07,216.16,216.07,216.16,23094
2020/12/01,13:39:00,216.16,216.25,216.12,216.13,72274
2020/12/01,13:40:00,216.13,216.19,216.10,216.18,21071
2020/12/01,13:41:00,216.18,216.24,216.14,216.24,38342
2020/12/01,13:42:00,216.24,216.28,216.12,216.16,53949
2020/12/01,13:43:00,216.16,216.17,216.08,216.09,38628
2020/12/01,13:44:00,216.09,216.12,216.03,216.12,22851
2020/12/01,13:45:00,216.12,216.27,216.12,216.27,56429
2020/12/01,13:46:00,216.28,216.36,216.24,216.25,70448
2020/12/01,13:47:00,216.25,216.26,216.19,216.21,21971
2020/12/01,13:48:00,216.21,216.40,216.17,216.40,38888
2020/12/01,13:49:00,216.40,216.52,216.39,216.45,93136
2020/12/01,13:50:00,216.44,216.54,216.42,216.54,41870
2020/12/01,13:51:00,216.54,216.58,216.50,216.53,39730
2020/12/01,13:52:00,216.53,216.63,216.51,216.63,32895
2020/12/01,13:53:00,216.63,216.64,216.52,216.57,33575
2020/12/01,13:54:00,216.57,216.75,216.53,216.75,87195
2020/12/01,13:55:00,216.75,216.90,216.74,216.88,84246
2020/12/01,13:56:00,216.88,216.93,216.88,216.93,80234
2020/12/01,13:57:00,216.93,216.98,216.83,216.90,137496
2020/12/01,13:58:00,216.90,216.91,216.72,216.73,57322
2020/12/01,13:59:00,216.73,216.79,216.67,216.72,51209
2020/12/01,14:00:00,216.72,216.73,216.63,216.69,63736
2020/12/01,14:01:00,216.69,216.77,216.64,216.76,29482
2020/12/01,14:02:00,216.77,216.85,216.70,216.83,43910
2020/12/01,14:03:00,216.83,216.88,216.82,216.84,39779
2020/12/01,14:04:00,216.84,216.84,216.65,216.65,39749
2020/12/01,14:05:00,216.66,216.79,216.66,216.76,25327
2020/12/01,14:06:00,216.77,216.85,216.74,216.81,42112
2020/12/01,14:07:00,216.81,216.88,216.77,216.80,39402
2020/12/01,14:08:00,216.80,216.80,216.60,216.68,48945
2020/12/01,14:09:00,216.68,216.78,216.68,216.76,28824
2020/12/01,14:10:00,216.76,216.78,216.72,216.77,37944
2020/12/01,14:11:00,216.77,217.00,216.76,216.99,71468
2020/12/01,14:12:00,216.99,217.11,216.97,217.09,146054
2020/12/01,14:13:00,217.09,217.32,217.05,217.24,94109
2020/12/01,14:14:00,217.24,217.29,217.11,217.17,57776
2020/12/01,14:15:00,217.17,217.22,217.16,217.19,48923
2020/12/01,14:16:00,217.19,217.20,217.08,217.09,55390
2020/12/01,14:17:00,217.09,217.15,217.04,217.04,55324
2020/12/01,14:18:00,217.04,217.05,216.88,216.91,74866
2020/12/01,14:19:00,216.91,217.07,216.89,217.02,78660
2020/12/01,14:20:00,217.02,217.03,216.94,216.98,40924
2020/12/01,14:21:00,216.98,216.99,216.88,216.98,32299
2020/12/01,14:22:00,216.98,216.98,216.89,216.90,24658
2020/12/01,14:23:00,216.90,217.04,216.88,217.01,22708
2020/12/01,14:24:00,217.01,217.05,216.89,216.94,35301
2020/12/01,14:25:00,216.94,216.94,216.78,216.84,36079
2020/12/01,14:26:00,216.84,216.90,216.76,216.89,94418
2020/12/01,14:27:00,216.89,216.97,216.89,216.95,39688
2020/12/01,14:28:00,216.95,216.96,216.90,216.90,24025
2020/12/01,14:29:00,216.90,216.96,216.89,216.90,20047
2020/12/01,14:30:00,216.90,216.93,216.86,216.88,36594
2020/12/01,14:31:00,216.89,216.90,216.76,216.78,43148
2020/12/01,14:32:00,216.78,216.88,216.72,216.83,46143
2020/12/01,14:33:00,216.84,216.87,216.79,216.84,29723
2020/12/01,14:34:00,216.84,216.90,216.84,216.84,37345
2020/12/01,14:35:00,216.84,216.88,216.80,216.81,34052
2020/12/01,14:36:00,216.81,216.90,216.80,216.89,586867
2020/12/01,14:37:00,216.89,217.00,216.88,216.98,45739
2020/12/01,14:38:00,216.98,217.02,216.94,216.94,55138
2020/12/01,14:39:00,216.94,216.96,216.84,216.85,32230
2020/12/01,14:40:00,216.86,216.89,216.79,216.89,48397
2020/12/01,14:41:00,216.89,216.89,216.84,216.84,28655
2020/12/01,14:42:00,216.84,216.90,216.83,216.87,38241
2020/12/01,14:43:00,216.87,216.90,216.81,216.87,47438
2020/12/01,14:44:00,216.87,216.95,216.86,216.90,35986
2020/12/01,14:45:00,216.90,216.91,216.82,216.85,31655
2020/12/01,14:46:00,216.85,216.88,216.75,216.84,54715
2020/12/01,14:47:00,216.84,216.85,216.75,216.75,29418
2020/12/01,14:48:00,216.75,216.82,216.69,216.82,40501
2020/12/01,14:49:00,216.81,216.85,216.80,216.80,28695
2020/12/01,14:50:00,216.80,216.80,216.74,216.76,24040
2020/12/01,14:51:00,216.76,216.79,216.57,216.63,76099
2020/12/01,14:52:00,216.63,216.68,216.57,216.65,49642
2020/12/01,14:53:00,216.64,216.68,216.53,216.56,65450
2020/12/01,14:54:00,216.56,216.64,216.56,216.60,48564
2020/12/01,14:55:00,216.60,216.64,216.54,216.62,42620
2020/12/01,14:56:00,216.62,216.64,216.50,216.52,52030
2020/12/01,14:57:00,216.52,216.70,216.48,216.68,58371
2020/12/01,14:58:00,216.68,216.70,216.60,216.60,42598
2020/12/01,14:59:00,216.60,216.76,216.60,216.74,34696
2020/12/01,15:00:00,216.74,216.83,216.67,216.82,32005
2020/12/01,15:01:00,216.82,216.83,216.65,216.66,65985
2020/12/01,15:02:00,216.66,216.71,216.59,216.64,41125
2020/12/01,15:03:00,216.64,216.64,216.55,216.63,30192
2020/12/01,15:04:00,216.63,216.66,216.58,216.64,27120
2020/12/01,15:05:00,216.64,216.70,216.58,216.60,47340
2020/12/01,15:06:00,216.60,216.65,216.52,216.54,66911
2020/12/01,15:07:00,216.54,216.54,216.33,216.42,75222
2020/12/01,15:08:00,216.40,216.40,216.22,216.27,53435
2020/12/01,15:09:00,216.27,216.29,216.08,216.09,63864
2020/12/01,15:10:00,216.09,216.10,215.97,215.99,69754
2020/12/01,15:11:00,215.99,216.16,215.90,216.15,90204
2020/12/01,15:12:00,216.15,216.44,216.13,216.38,56872
2020/12/01,15:13:00,216.38,216.49,216.37,216.45,41644
2020/12/01,15:14:00,216.45,216.45,216.36,216.40,42083
2020/12/01,15:15:00,216.40,216.40,216.29,216.29,30160
2020/12/01,15:16:00,216.29,216.33,216.15,216.16,41621
2020/12/01,15:17:00,216.16,216.22,216.05,216.17,57843
2020/12/01,15:18:00,216.17,216.27,216.17,216.25,27873
2020/12/01,15:19:00,216.24,216.25,216.10,216.10,33343
2020/12/01,15:20:00,216.10,216.10,215.77,215.78,61036
2020/12/01,15:21:00,215.78,216.05,215.77,216.01,79121
2020/12/01,15:22:00,216.01,216.10,216.01,216.06,43898
2020/12/01,15:23:00,216.06,216.06,215.93,215.95,45080
2020/12/01,15:24:00,215.95,216.14,215.91,216.11,70292
2020/12/01,15:25:00,216.11,216.18,216.06,216.17,23974
2020/12/01,15:26:00,216.18,216.30,216.16,216.28,39247
2020/12/01,15:27:00,216.29,216.29,216.05,216.05,39236
2020/12/01,15:28:00,216.05,216.15,216.03,216.11,41349
2020/12/01,15:29:00,216.11,216.22,216.11,216.19,31154
2020/12/01,15:30:00,216.19,216.20,216.10,216.17,35482
2020/12/01,15:31:00,216.17,216.18,216.06,216.13,24505
2020/12/01,15:32:00,216.13,216.15,216.00,216.07,58191
2020/12/01,15:33:00,216.07,216.13,216.04,216.12,46209
2020/12/01,15:34:00,216.12,216.13,215.96,216.05,47268
2020/12/01,15:35:00,216.05,216.10,216.01,216.10,46859
2020/12/01,15:36:00,216.11,216.27,216.10,216.23,45280
2020/12/01,15:37:00,216.23,216.31,216.14,216.15,82670
2020/12/01,15:38:00,216.15,216.26,216.15,216.24,37736
2020/12/01,15:39:00,216.24,216.35,216.21,216.35,54925
2020/12/01,15:40:00,216.35,216.41,216.29,216.31,68567
2020/12/01,15:41:00,216.31,216.31,216.07,216.12,60936
2020/12/01,15:42:00,216.12,216.17,215.98,216.02,56584
2020/12/01,15:43:00,216.02,216.11,215.92,215.94,66360
2020/12/01,15:44:00,215.94,215.95,215.83,215.94,54680
2020/12/01,15:45:00,215.94,216.00,215.87,215.95,44206
2020/12/01,15:46:00,215.95,216.02,215.93,215.93,59561
2020/12/01,15:47:00,215.93,215.95,215.78,215.79,50283
2020/12/01,15:48:00,215.79,215.95,215.75,215.88,81417
2020/12/01,15:49:00,215.88,215.92,215.79,215.89,52648
2020/12/01,15:50:00,215.89,215.96,215.87,215.87,60246
2020/12/01,15:51:00,215.87,215.89,215.59,215.85,150490
2020/12/01,15:52:00,215.85,215.86,215.56,215.75,115347
2020/12/01,15:53:00,215.75,216.06,215.75,216.06,99823
2020/12/01,15:54:00,216.05,216.05,215.84,215.98,104181
2020/12/01,15:55:00,215.98,216.56,215.96,216.32,211964
2020/12/01,15:56:00,216.35,216.49,216.30,216.30,101171
2020/12/01,15:57:00,216.33,216.38,216.29,216.31,123470
2020/12/01,15:58:00,216.27,216.31,216.20,216.21,85151
2020/12/01,15:59:00,216.07,216.26,215.84,216.21,301418
2020/12/02,09:31:00,214.88,215.09,214.30,214.55,498253
2020/12/02,09:32:00,214.55,214.58,213.80,213.84,147427
2020/12/02,09:33:00,213.82,214.05,213.68,213.75,179188
2020/12/02,09:34:00,213.75,214.02,213.68,213.91,129213
2020/12/02,09:35:00,213.94,214.15,213.77,213.86,120571
2020/12/02,09:36:00,213.86,214.01,213.73,213.78,132373
2020/12/02,09:37:00,213.78,213.78,213.47,213.71,142359
2020/12/02,09:38:00,213.71,214.03,213.69,213.92,108360
2020/12/02,09:39:00,213.92,213.94,213.73,213.86,95140
2020/12/02,09:40:00,213.86,214.08,213.70,213.91,132316
2020/12/02,09:41:00,213.91,213.94,213.34,213.41,189292
2020/12/02,09:42:00,213.41,213.78,213.30,213.74,113435
2020/12/02,09:43:00,213.74,213.90,213.64,213.68,68519
2020/12/02,09:44:00,213.68,213.68,213.32,213.35,121670
2020/12/02,09:45:00,213.35,213.35,212.93,212.95,155942
2020/12/02,09:46:00,212.95,213.09,212.86,213.08,121915
2020/12/02,09:47:00,213.08,213.29,212.99,213.03,129726
2020/12/02,09:48:00,213.04,213.15,212.98,213.00,87324
2020/12/02,09:49:00,213.00,213.08,212.90,212.92,95741
2020/12/02,09:50:00,212.92,213.06,212.80,212.93,129401
2020/12/02,09:51:00,212.93,213.06,212.80,212.99,106719
2020/12/02,09:52:00,212.99,213.07,212.94,213.01,92034
2020/12/02,09:53:00,213.01,213.29,212.95,213.25,100962
2020/12/02,09:54:00,213.27,213.31,213.15,213.26,86345
2020/12/02,09:55:00,213.26,213.32,213.19,213.30,67837
2020/12/02,09:56:00,213.30,213.31,213.22,213.26,75412
2020/12/02,09:57:00,213.26,213.49,213.20,213.49,93805
2020/12/02,09:58:00,213.49,213.55,213.39,213.55,83349
2020/12/02,09:59:00,213.55,213.90,213.53,213.89,110605
2020/12/02,10:00:00,213.88,213.90,213.75,213.84,90025
2020/12/02,10:01:00,213.84,213.88,213.55,213.62,112377
2020/12/02,10:02:00,213.62,213.64,213.45,213.54,72963
2020/12/02,10:03:00,213.55,213.64,213.48,213.52,72940
2020/12/02,10:04:00,213.52,213.55,213.33,213.50,84638
2020/12/02,10:05:00,213.50,213.54,213.36,213.40,57856
2020/12/02,10:06:00,213.40,213.46,213.31,213.36,64369
2020/12/02,10:07:00,213.36,213.37,213.23,213.25,104266
2020/12/02,10:08:00,213.26,213.38,213.12,213.35,89002
2020/12/02,10:09:00,213.35,213.45,213.32,213.39,157849
2020/12/02,10:10:00,213.38,213.57,213.36,213.50,94732
2020/12/02,10:11:00,213.50,214.00,213.49,213.99,121540
2020/12/02,10:12:00,213.99,214.13,213.99,214.05,100419
2020/12/02,10:13:00,214.05,214.16,214.00,214.05,104149
2020/12/02,10:14:00,214.05,214.14,214.01,214.08,61433
2020/12/02,10:15:00,214.08,214.20,213.98,213.99,54736
2020/12/02,10:16:00,213.99,214.04,213.85,213.93,80398
2020/12/02,10:17:00,213.93,214.02,213.79,213.90,88885
2020/12/02,10:18:00,213.90,214.07,213.90,213.95,49821
2020/12/02,10:19:00,213.96,214.02,213.91,214.00,40292
2020/12/02,10:20:00,214.00,214.11,213.99,214.02,50013
2020/12/02,10:21:00,214.03,214.10,213.89,214.03,82540
2020/12/02,10:22:00,214.03,214.10,213.93,213.96,50330
2020/12/02,10:23:00,213.96,214.09,213.96,214.01,36148
2020/12/02,10:24:00,214.01,214.13,213.94,213.96,49186
2020/12/02,10:25:00,213.98,214.01,213.89,213.98,41160
2020/12/02,10:26:00,213.98,214.18,213.96,214.16,48153
2020/12/02,10:27:00,214.16,214.21,214.03,214.17,66726
2020/12/02,10:28:00,214.18,214.37,214.17,214.34,54805
2020/12/02,10:29:00,214.34,214.54,214.34,214.54,88464
2020/12/02,10:30:00,214.54,214.59,214.40,214.45,71063
2020/12/02,10:31:00,214.45,214.46,214.32,214.40,56548
2020/12/02,10:32:00,214.43,214.53,214.26,214.27,78172
2020/12/02,10:33:00,214.27,214.29,214.10,214.16,43547
2020/12/02,10:34:00,214.16,214.30,214.12,214.26,40558
2020/12/02,10:35:00,214.26,214.26,214.15,214.22,32555
2020/12/02,10:36:00,214.22,214.22,213.98,214.00,53028
2020/12/02,10:37:00,214.00,214.00,213.83,213.89,50331
2020/12/02,10:38:00,213.89,213.96,213.81,213.87,45920
2020/12/02,10:39:00,213.87,214.08,213.85,214.08,44016
2020/12/02,10:40:00,214.08,214.30,214.08,214.30,73479
2020/12/02,10:41:00,214.29,214.41,214.24,214.36,57905
2020/12/02,10:42:00,214.36,214.40,214.31,214.39,52191
2020/12/02,10:43:00,214.39,214.50,214.38,214.42,54684
2020/12/02,10:44:00,214.44,214.44,214.31,214.37,28223
2020/12/02,10:45:00,214.37,214.54,214.35,214.53,61456
2020/12/02,10:46:00,214.53,214.65,214.46,214.61,81184
2020/12/02,10:47:00,214.61,214.61,214.50,214.51,71353
2020/12/02,10:48:00,214.51,214.62,214.45,214.55,74330
2020/12/02,10:49:00,214.55,214.67,214.53,214.58,33711
2020/12/02,10:50:00,214.58,214.58,214.36,214.36,37805
2020/12/02,10:51:00,214.36,214.38,214.21,214.25,47816
2020/12/02,10:52:00,214.25,214.27,214.13,214.21,29773
2020/12/02,10:53:00,214.21,214.30,214.15,214.28,37117
2020/12/02,10:54:00,214.28,214.32,214.12,214.16,34050
2020/12/02,10:55:00,214.16,214.17,214.01,214.05,31337
2020/12/02,10:56:00,214.05,214.05,213.93,213.98,50433
2020/12/02,10:57:00,213.99,214.02,213.91,213.99,34776
2020/12/02,10:58:00,213.99,214.14,213.98,214.14,43239
2020/12/02,10:59:00,214.14,214.24,214.12,214.13,34253
2020/12/02,11:00:00,214.13,214.16,214.09,214.11,30735
2020/12/02,11:01:00,214.12,214.24,214.11,214.14,29238
2020/12/02,11:02:00,214.14,214.19,214.04,214.14,29134
2020/12/02,11:03:00,214.14,214.14,213.95,213.99,51274
2020/12/02,11:04:00,213.98,214.10,213.96,214.01,45029
2020/12/02,11:05:00,214.01,214.07,213.95,214.00,54014
2020/12/02,11:06:00,214.00,214.01,213.93,213.96,31300
2020/12/02,11:07:00,213.96,213.99,213.91,213.99,37270
2020/12/02,11:08:00,213.99,214.12,213.95,214.09,45824
2020/12/02,11:09:00,214.09,214.21,214.07,214.21,34585
2020/12/02,11:10:00,214.21,214.23,214.12,214.18,37917
2020/12/02,11:11:00,214.18,214.26,214.18,214.21,41869
2020/12/02,11:12:00,214.19,214.21,214.08,214.12,37044
2020/12/02,11:13:00,214.12,214.16,214.07,214.14,22370
2020/12/02,11:14:00,214.14,214.26,214.13,214.26,48428
2020/12/02,11:15:00,214.26,214.32,214.12,214.13,65632
2020/12/02,11:16:00,214.16,214.17,213.96,214.01,50299
2020/12/02,11:17:00,214.01,214.01,213.89,213.89,53661
2020/12/02,11:18:00,213.89,213.92,213.83,213.89,43245
2020/12/02,11:19:00,213.89,213.90,213.83,213.84,35984
2020/12/02,11:20:00,213.85,213.85,213.75,213.82,57859
2020/12/02,11:21:00,213.83,213.86,213.77,213.82,32707
2020/12/02,11:22:00,213.82,213.86,213.78,213.85,38227
2020/12/02,11:23:00,213.85,213.90,213.83,213.86,42668
2020/12/02,11:24:00,213.86,213.93,213.82,213.83,57772
2020/12/02,11:25:00,213.83,213.87,213.81,213.82,27083
2020/12/02,11:26:00,213.82,213.97,213.78,213.94,45262
2020/12/02,11:27:00,213.95,213.98,213.88,213.90,34113
2020/12/02,11:28:00,213.90,213.92,213.80,213.87,31816
2020/12/02,11:29:00,213.87,213.98,213.86,213.89,36208
2020/12/02,11:30:00,213.89,213.97,213.89,213.93,20777
2020/12/02,11:31:00,213.93,214.08,213.93,214.01,45741
2020/12/02,11:32:00,214.01,214.05,213.93,214.04,38493
2020/12/02,11:33:00,214.04,214.06,213.98,214.01,26516
2020/12/02,11:34:00,214.01,214.06,213.96,213.96,21949
2020/12/02,11:35:00,213.96,214.01,213.93,214.01,17712
2020/12/02,11:36:00,214.01,214.06,213.86,213.89,45961
2020/12/02,11:37:00,213.90,213.92,213.79,213.88,44072
2020/12/02,11:38:00,213.89,213.94,213.84,213.94,19524
2020/12/02,11:39:00,213.94,214.09,213.94,214.08,34563
2020/12/02,11:40:00,214.08,214.32,214.02,214.30,59380
2020/12/02,11:41:00,214.30,214.45,214.28,214.45,35995
2020/12/02,11:42:00,214.45,214.46,214.31,214.41,62280
2020/12/02,11:43:00,214.41,214.44,214.31,214.40,37116
2020/12/02,11:44:00,214.40,214.44,214.30,214.35,19632
2020/12/02,11:45:00,214.35,214.35,214.22,214.28,49745
2020/12/02,11:46:00,214.28,214.38,214.23,214.29,20045
2020/12/02,11:47:00,214.29,214.45,214.29,214.42,50990
2020/12/02,11:48:00,214.42,214.57,214.42,214.55,46048
2020/12/02,11:49:00,214.53,214.58,214.48,214.54,28487
2020/12/02,11:50:00,214.54,214.54,214.45,214.48,19364
2020/12/02,11:51:00,214.48,214.48,214.38,214.40,45949
2020/12/02,11:52:00,214.40,214.56,214.39,214.52,35586
2020/12/02,11:53:00,214.52,214.59,214.48,214.52,38535
2020/12/02,11:54:00,214.52,214.56,214.49,214.52,24494
2020/12/02,11:55:00,214.52,214.55,214.49,214.52,44119
2020/12/02,11:56:00,214.52,214.73,214.51,214.72,118779
2020/12/02,11:57:00,214.72,214.78,214.70,214.74,41660
2020/12/02,11:58:00,214.74,214.83,214.73,214.79,40677
2020/12/02,11:59:00,214.79,214.84,214.69,214.69,32772
2020/12/02,12:00:00,214.69,214.75,214.68,214.73,23076
2020/12/02,12:01:00,214.73,214.74,214.63,214.63,23613
2020/12/02,12:02:00,214.63,214.65,214.57,214.60,19555
2020/12/02,12:03:00,214.60,214.75,214.57,214.74,34983
2020/12/02,12:04:00,214.74,214.74,214.36,214.39,71598
2020/12/02,12:05:00,214.39,214.45,214.35,214.39,51374
2020/12/02,12:06:00,214.39,214.53,214.38,214.43,40739
2020/12/02,12:07:00,214.43,214.46,214.41,214.41,16671
2020/12/02,12:08:00,214.41,214.41,214.25,214.27,29988
2020/12/02,12:09:00,214.27,214.39,214.26,214.37,32915
2020/12/02,12:10:00,214.37,214.47,214.34,214.39,21982
2020/12/02,12:11:00,214.39,214.47,214.36,214.45,23455
2020/12/02,12:12:00,214.45,214.47,214.41,214.44,24223
2020/12/02,12:13:00,214.44,214.50,214.41,214.44,20394
2020/12/02,12:14:00,214.44,214.48,214.32,214.34,27948
2020/12/02,12:15:00,214.34,214.35,214.21,214.24,37104
2020/12/02,12:16:00,214.25,214.34,214.18,214.30,23230
2020/12/02,12:17:00,214.32,214.36,214.26,214.29,18638
2020/12/02,12:18:00,214.29,214.30,214.09,214.15,52254
2020/12/02,12:19:00,214.15,214.23,214.15,214.19,20461
2020/12/02,12:20:00,214.19,214.32,214.19,214.29,24887
2020/12/02,12:21:00,214.29,214.31,214.26,214.31,26971
2020/12/02,12:22:00,214.31,214.32,214.19,214.24,34094
2020/12/02,12:23:00,214.24,214.29,214.17,214.27,19979
2020/12/02,12:24:00,214.27,214.39,214.26,214.27,31372
2020/12/02,12:25:00,214.27,214.30,214.20,214.27,23134
2020/12/02,12:26:00,214.27,214.32,214.17,214.21,25059
2020/12/02,12:27:00,214.20,214.33,214.19,214.33,18242
2020/12/02,12:28:00,214.33,214.33,214.26,214.32,12934
2020/12/02,12:29:00,214.31,214.35,214.28,214.29,20029
2020/12/02,12:30:00,214.29,214.33,214.25,214.28,10204
2020/12/02,12:31:00,214.29,214.34,214.15,214.15,30783
2020/12/02,12:32:00,214.15,214.19,214.11,214.19,28579
2020/12/02,12:33:00,214.19,214.19,214.00,214.00,55477
2020/12/02,12:34:00,214.00,214.12,213.99,214.07,43887
2020/12/02,12:35:00,214.07,214.13,214.05,214.12,17739
2020/12/02,12:36:00,214.12,214.18,214.10,214.17,28362
2020/12/02,12:37:00,214.17,214.21,214.14,214.15,15367
2020/12/02,12:38:00,214.15,214.16,214.10,214.12,14349
2020/12/02,12:39:00,214.12,214.16,214.10,214.10,17917
2020/12/02,12:40:00,214.11,214.20,214.09,214.09,27090
2020/12/02,12:41:00,214.09,214.11,214.07,214.08,17641
2020/12/02,12:42:00,214.08,214.14,214.04,214.14,21692
2020/12/02,12:43:00,214.15,214.18,214.10,214.15,16359
2020/12/02,12:44:00,214.15,214.15,213.99,214.03,32731
2020/12/02,12:45:00,214.03,214.05,213.87,213.94,55618
2020/12/02,12:46:00,213.94,213.96,213.88,213.95,37525
2020/12/02,12:47:00,213.96,214.07,213.96,213.99,22138
2020/12/02,12:48:00,213.99,214.06,213.98,214.06,23046
2020/12/02,12:49:00,214.06,214.20,214.03,214.19,41139
2020/12/02,12:50:00,214.19,214.24,214.10,214.13,31351
2020/12/02,12:51:00,214.13,214.14,214.05,214.05,16355
2020/12/02,12:52:00,214.05,214.06,213.98,214.04,23767
2020/12/02,12:53:00,214.04,214.15,214.01,214.11,25572
2020/12/02,12:54:00,214.11,214.12,213.97,214.06,21640
2020/12/02,12:55:00,214.06,214.35,214.04,214.09,109772
2020/12/02,12:56:00,214.09,214.21,214.04,214.08,31383
2020/12/02,12:57:00,214.08,214.10,214.00,214.09,25474
2020/12/02,12:58:00,214.09,214.10,214.03,214.05,22038
2020/12/02,12:59:00,214.05,214.06,213.99,214.02,26937
2020/12/02,13:00:00,214.01,214.03,213.86,213.96,46814
2020/12/02,13:01:00,213.96,213.98,213.92,213.96,20010
2020/12/02,13:02:00,213.96,213.98,213.87,213.89,23983
2020/12/02,13:03:00,213.89,213.90,213.77,213.85,55759
2020/12/02,13:04:00,213.86,213.94,213.85,213.91,27871
2020/12/02,13:05:00,213.91,213.94,213.87,213.93,16352
2020/12/02,13:06:00,213.93,214.04,213.93,214.04,27148
2020/12/02,13:07:00,214.04,214.07,214.01,214.01,26408
2020/12/02,13:08:00,214.01,214.05,213.99,214.05,31615
2020/12/02,13:09:00,214.05,214.08,214.02,214.04,26236
2020/12/02,13:10:00,214.04,214.06,214.00,214.03,14004
2020/12/02,13:11:00,214.03,214.16,214.03,214.15,37277
2020/12/02,13:12:00,214.15,214.20,214.15,214.16,20242
2020/12/02,13:13:00,214.16,214.24,214.15,214.23,22388
2020/12/02,13:14:00,214.23,214.34,214.23,214.32,42808
2020/12/02,13:15:00,214.32,214.43,214.32,214.38,36038
2020/12/02,13:16:00,214.38,214.43,214.38,214.40,22452
2020/12/02,13:17:00,214.40,214.50,214.40,214.42,38183
2020/12/02,13:18:00,214.42,214.49,214.37,214.38,33322
2020/12/02,13:19:00,214.38,214.38,214.32,214.32,25714
2020/12/02,13:20:00,214.33,214.36,214.28,214.34,19599
2020/12/02,13:21:00,214.34,214.34,214.16,214.25,30396
2020/12/02,13:22:00,214.25,214.34,214.25,214.32,34247
2020/12/02,13:23:00,214.32,214.39,214.30,214.39,21012
2020/12/02,13:24:00,214.39,214.43,214.35,214.39,19982
2020/12/02,13:25:00,214.39,214.40,214.29,214.32,20914
2020/12/02,13:26:00,214.32,214.39,214.32,214.35,25797
2020/12/02,13:27:00,214.35,214.39,214.34,214.38,22177
2020/12/02,13:28:00,214.38,214.39,214.33,214.35,11969
2020/12/02,13:29:00,214.35,214.36,214.25,214.32,16910
2020/12/02,13:30:00,214.32,214.36,214.32,214.32,12783
2020/12/02,13:31:00,214.32,214.32,214.21,214.23,17547
2020/12/02,13:32:00,214.23,214.23,214.14,214.15,34949
2020/12/02,13:33:00,214.15,214.16,214.09,214.12,29848
2020/12/02,13:34:00,214.12,214.12,214.05,214.08,25805
2020/12/02,13:35:00,214.08,214.19,214.07,214.19,31217
2020/12/02,13:36:00,214.18,214.26,214.16,214.25,24049
2020/12/02,13:37:00,214.26,214.34,214.26,214.29,30529
2020/12/02,13:38:00,214.29,214.36,214.27,214.35,17560
2020/12/02,13:39:00,214.35,214.39,214.34,214.39,13216
2020/12/02,13:40:00,214.40,214.46,214.37,214.37,38056
2020/12/02,13:41:00,214.38,214.39,214.29,214.29,17907
2020/12/02,13:42:00,214.29,214.29,214.08,214.12,32502
2020/12/02,13:43:00,214.13,214.20,214.10,214.17,26123
2020/12/02,13:44:00,214.17,214.26,214.13,214.26,23335
2020/12/02,13:45:00,214.26,214.30,214.23,214.23,23419
2020/12/02,13:46:00,214.23,214.33,214.22,214.32,23779
2020/12/02,13:47:00,214.32,214.35,214.22,214.24,15012
2020/12/02,13:48:00,214.24,214.24,214.19,214.21,16156
2020/12/02,13:49:00,214.21,214.21,214.13,214.20,18644
2020/12/02,13:50:00,214.20,214.27,214.18,214.27,31983
2020/12/02,13:51:00,214.26,214.28,214.17,214.20,16872
2020/12/02,13:52:00,214.20,214.25,214.15,214.25,21197
2020/12/02,13:53:00,214.24,214.39,214.24,214.39,32939
2020/12/02,13:54:00,214.39,214.40,214.34,214.34,16061
2020/12/02,13:55:00,214.34,214.40,214.34,214.39,22647
2020/12/02,13:56:00,214.38,214.43,214.35,214.35,22293
2020/12/02,13:57:00,214.35,214.45,214.35,214.40,21913
2020/12/02,13:58:00,214.40,214.45,214.36,214.44,15417
2020/12/02,13:59:00,214.44,214.48,214.29,214.31,22270
2020/12/02,14:00:00,214.31,214.39,214.30,214.32,15525
2020/12/02,14:01:00,214.33,214.45,214.30,214.40,20106
2020/12/02,14:02:00,214.40,214.41,214.28,214.28,24853
2020/12/02,14:03:00,214.28,214.31,214.25,214.31,20144
2020/12/02,14:04:00,214.31,214.45,214.31,214.42,27964
2020/12/02,14:05:00,214.42,214.57,214.41,214.49,41045
2020/12/02,14:06:00,214.49,214.62,214.49,214.61,25160
2020/12/02,14:07:00,214.61,214.78,214.61,214.75,65458
2020/12/02,14:08:00,214.75,214.78,214.66,214.74,41065
2020/12/02,14:09:00,214.74,214.74,214.58,214.60,22923
2020/12/02,14:10:00,214.60,214.65,214.57,214.64,19423
2020/12/02,14:11:00,214.64,214.74,214.64,214.73,23899
2020/12/02,14:12:00,214.73,214.73,214.59,214.62,22548
2020/12/02,14:13:00,214.62,214.64,214.53,214.55,12074
2020/12/02,14:14:00,214.55,214.60,214.45,214.46,24121
2020/12/02,14:15:00,214.46,214.54,214.46,214.48,19497
2020/12/02,14:16:00,214.49,214.54,214.46,214.52,16247
2020/12/02,14:17:00,214.52,214.69,214.49,214.69,28299
2020/12/02,14:18:00,214.69,214.69,214.59,214.62,18097
2020/12/02,14:19:00,214.62,214.72,214.61,214.72,26987
2020/12/02,14:20:00,214.71,214.72,214.66,214.71,37809
2020/12/02,14:21:00,214.71,214.74,214.64,214.71,22145
2020/12/02,14:22:00,214.71,214.77,214.70,214.75,41717
2020/12/02,14:23:00,214.75,214.79,214.71,214.73,22803
2020/12/02,14:24:00,214.73,214.73,214.66,214.70,24343
2020/12/02,14:25:00,214.70,214.77,214.66,214.72,18970
2020/12/02,14:26:00,214.72,214.72,214.58,214.60,23113
2020/12/02,14:27:00,214.60,214.67,214.59,214.66,17213
2020/12/02,14:28:00,214.66,214.71,214.66,214.69,27857
2020/12/02,14:29:00,214.69,214.82,214.69,214.78,56277
2020/12/02,14:30:00,214.78,214.87,214.77,214.79,51056
2020/12/02,14:31:00,214.79,214.92,214.75,214.86,32159
2020/12/02,14:32:00,214.86,214.95,214.86,214.94,20698
2020/12/02,14:33:00,214.94,215.02,214.92,214.96,62171
2020/12/02,14:34:00,214.96,215.02,214.95,215.01,16688
2020/12/02,14:35:00,215.01,215.08,215.00,215.03,216904
2020/12/02,14:36:00,215.03,215.05,214.82,214.89,28726
2020/12/02,14:37:00,214.89,214.95,214.86,214.89,15414
2020/12/02,14:38:00,214.89,214.93,214.81,214.92,14262
2020/12/02,14:39:00,214.92,214.99,214.91,214.95,20164
2020/12/02,14:40:00,214.95,214.95,214.86,214.87,16331
2020/12/02,14:41:00,214.87,214.93,214.76,214.91,51518
2020/12/02,14:42:00,214.91,215.11,214.91,215.10,122041
2020/12/02,14:43:00,215.10,215.10,214.72,214.79,53638
2020/12/02,14:44:00,214.79,214.92,214.79,214.92,20068
2020/12/02,14:45:00,214.92,214.92,214.86,214.89,35911
2020/12/02,14:46:00,214.90,214.90,214.80,214.83,46694
2020/12/02,14:47:00,214.83,214.92,214.82,214.90,32264
2020/12/02,14:48:00,214.90,214.92,214.84,214.84,24239
2020/12/02,14:49:00,214.84,214.88,214.82,214.87,27955
2020/12/02,14:50:00,214.87,214.92,214.78,214.87,20252
2020/12/02,14:51:00,214.87,214.95,214.86,214.88,25149
2020/12/02,14:52:00,214.87,214.88,214.77,214.79,48284
2020/12/02,14:53:00,214.79,214.89,214.79,214.82,25703
2020/12/02,14:54:00,214.82,214.86,214.82,214.84,15378
2020/12/02,14:55:00,214.84,214.92,214.83,214.85,36839
2020/12/02,14:56:00,214.85,214.95,214.85,214.94,24582
2020/12/02,14:57:00,214.94,215.05,214.94,214.97,36900
2020/12/02,14:58:00,214.97,215.00,214.90,214.93,26867
2020/12/02,14:59:00,214.93,215.03,214.93,214.99,16002
2020/12/02,15:00:00,214.99,215.12,214.98,215.12,26428
2020/12/02,15:01:00,215.13,215.20,215.08,215.16,32839
2020/12/02,15:02:00,215.16,215.22,215.08,215.22,32458
2020/12/02,15:03:00,215.22,215.31,215.21,215.31,41618
2020/12/02,15:04:00,215.31,215.47,215.27,215.36,69434
2020/12/02,15:05:00,215.36,215.37,215.25,215.29,29301
2020/12/02,15:06:00,215.29,215.30,215.22,215.26,27733
2020/12/02,15:07:00,215.26,215.30,215.22,215.28,51325
2020/12/02,15:08:00,215.28,215.30,215.25,215.30,25120
2020/12/02,15:09:00,215.31,215.32,215.28,215.32,18051
2020/12/02,15:10:00,215.32,215.39,215.31,215.34,24538
2020/12/02,15:11:00,215.34,215.39,215.31,215.37,20549
2020/12/02,15:12:00,215.36,215.39,215.31,215.34,24718
2020/12/02,15:13:00,215.34,215.34,215.27,215.32,24759
2020/12/02,15:14:00,215.32,215.38,215.30,215.38,24670
2020/12/02,15:15:00,215.38,215.40,215.25,215.25,28295
2020/12/02,15:16:00,215.25,215.31,215.25,215.27,26776
2020/12/02,15:17:00,215.27,215.30,215.16,215.19,34289
2020/12/02,15:18:00,215.18,215.21,214.99,215.01,51850
2020/12/02,15:19:00,215.01,215.04,214.95,215.02,25641
2020/12/02,15:20:00,215.02,215.02,214.93,214.99,32165
2020/12/02,15:21:00,214.99,215.01,214.90,214.97,27116
2020/12/02,15:22:00,214.97,215.11,214.96,215.09,32407
2020/12/02,15:23:00,215.09,215.11,214.94,214.94,19594
2020/12/02,15:24:00,214.94,215.06,214.93,215.03,31293
2020/12/02,15:25:00,215.03,215.12,215.00,215.07,23836
2020/12/02,15:26:00,215.07,215.08,214.96,215.06,20153
2020/12/02,15:27:00,215.06,215.09,214.99,215.05,19870
2020/12/02,15:28:00,215.05,215.10,215.02,215.08,17978
2020/12/02,15:29:00,215.07,215.07,215.00,215.02,21041
2020/12/02,15:30:00,215.02,215.03,214.88,214.94,39907
2020/12/02,15:31:00,214.94,215.08,214.93,215.00,28851
2020/12/02,15:32:00,214.96,214.99,214.87,214.88,31621
2020/12/02,15:33:00,214.88,214.92,214.76,214.91,29336
2020/12/02,15:34:00,214.92,214.97,214.90,214.94,26094
2020/12/02,15:35:00,214.95,214.98,214.88,214.90,24211
2020/12/02,15:36:00,214.90,214.92,214.82,214.88,37201
2020/12/02,15:37:00,214.88,214.90,214.79,214.83,26953
2020/12/02,15:38:00,214.83,214.86,214.79,214.82,27154
2020/12/02,15:39:00,214.82,214.84,214.74,214.82,27214
2020/12/02,15:40:00,214.83,214.86,214.78,214.84,24963
2020/12/02,15:41:00,214.83,214.86,214.70,214.78,42371
2020/12/02,15:42:00,214.78,214.92,214.77,214.91,51076
2020/12/02,15:43:00,214.93,215.00,214.84,214.87,57069
2020/12/02,15:44:00,214.87,214.95,214.85,214.94,32991
2020/12/02,15:45:00,214.94,215.00,214.94,214.99,28723
2020/12/02,15:46:00,214.99,214.99,214.89,214.97,48370
2020/12/02,15:47:00,214.97,214.98,214.86,214.87,32385
2020/12/02,15:48:00,214.87,214.93,214.86,214.87,21113
2020/12/02,15:49:00,214.88,214.89,214.83,214.84,33869
2020/12/02,15:50:00,214.84,214.93,214.84,214.91,37752
2020/12/02,15:51:00,214.91,215.15,214.74,215.02,80871
2020/12/02,15:52:00,215.02,215.07,214.94,214.98,58274
2020/12/02,15:53:00,214.98,215.13,214.96,215.06,47543
2020/12/02,15:54:00,215.06,215.07,214.91,214.91,42315
2020/12/02,15:55:00,214.91,215.19,214.84,215.15,139699
2020/12/02,15:56:00,215.14,215.25,215.06,215.22,97348
2020/12/02,15:57:00,215.13,215.24,215.13,215.23,96423
2020/12/02,15:58:00,215.22,215.25,215.09,215.24,78095
2020/12/02,15:59:00,215.20,215.37,214.90,215.37,215667
2020/12/03,09:31:00,214.61,215.22,214.60,215.06,608207
2020/12/03,09:32:00,215.06,215.15,214.79,214.98,118814
2020/12/03,09:33:00,214.94,214.98,214.69,214.83,86915
2020/12/03,09:34:00,214.85,215.05,214.80,214.94,124263
2020/12/03,09:35:00,214.94,215.11,214.94,214.95,114730
2020/12/03,09:36:00,214.97,215.16,214.75,214.93,156189
2020/12/03,09:37:00,214.93,215.02,214.84,214.88,88769
2020/12/03,09:38:00,214.88,215.01,214.67,214.71,89663
2020/12/03,09:39:00,214.71,214.77,214.46,214.69,105918
2020/12/03,09:40:00,214.69,214.85,214.68,214.77,49462
2020/12/03,09:41:00,214.77,214.88,214.62,214.65,56541
2020/12/03,09:42:00,214.65,214.85,214.65,214.78,46990
2020/12/03,09:43:00,214.78,214.87,214.68,214.71,60071
2020/12/03,09:44:00,214.71,214.78,214.59,214.63,40926
2020/12/03,09:45:00,214.63,214.71,214.49,214.55,97652
2020/12/03,09:46:00,214.55,214.86,214.55,214.65,93703
2020/12/03,09:47:00,214.65,214.67,214.43,214.50,123452
2020/12/03,09:48:00,214.50,214.67,214.34,214.35,72905
2020/12/03,09:49:00,214.35,214.56,214.33,214.56,56923
2020/12/03,09:50:00,214.57,214.93,214.56,214.84,102758
2020/12/03,09:51:00,214.85,214.93,214.83,214.92,54017
2020/12/03,09:52:00,214.92,214.92,214.69,214.71,65029
2020/12/03,09:53:00,214.71,214.83,214.71,214.79,34710
2020/12/03,09:54:00,214.79,214.81,214.63,214.69,42585
2020/12/03,09:55:00,214.69,214.83,214.64,214.83,53885
2020/12/03,09:56:00,214.83,214.90,214.65,214.67,39811
2020/12/03,09:57:00,214.67,214.69,214.54,214.60,39423
2020/12/03,09:58:00,214.60,214.78,214.60,214.77,29537
2020/12/03,09:59:00,214.77,214.87,214.69,214.84,54619
2020/12/03,10:00:00,214.84,215.00,214.80,214.96,56558
2020/12/03,10:01:00,214.96,215.00,214.84,214.91,69749
2020/12/03,10:02:00,214.92,215.09,214.85,215.07,84700
2020/12/03,10:03:00,215.07,215.42,215.07,215.42,134381
2020/12/03,10:04:00,215.42,216.10,215.42,216.09,259904
2020/12/03,10:05:00,216.09,216.16,215.76,215.77,147837
2020/12/03,10:06:00,215.77,216.00,215.76,215.80,55743
2020/12/03,10:07:00,215.80,216.00,215.70,215.98,67780
2020/12/03,10:08:00,215.98,215.99,215.77,215.86,75056
2020/12/03,10:09:00,215.86,216.35,215.85,216.32,123248
2020/12/03,10:10:00,216.32,216.38,216.11,216.24,87236
2020/12/03,10:11:00,216.24,216.25,216.03,216.04,43620
2020/12/03,10:12:00,216.04,216.10,215.99,216.05,52473
2020/12/03,10:13:00,216.05,216.14,216.01,216.02,59861
2020/12/03,10:14:00,216.02,216.18,215.99,216.08,49905
2020/12/03,10:15:00,216.10,216.12,215.93,216.09,66857
2020/12/03,10:16:00,216.09,216.28,216.04,216.04,70228
2020/12/03,10:17:00,216.04,216.27,216.02,216.18,36923
2020/12/03,10:18:00,216.18,216.18,215.93,215.93,53870
2020/12/03,10:19:00,215.93,216.03,215.85,215.90,75747
2020/12/03,10:20:00,215.90,215.92,215.63,215.72,58943
2020/12/03,10:21:00,215.72,215.89,215.70,215.83,68905
2020/12/03,10:22:00,215.83,215.94,215.82,215.90,38083
2020/12/03,10:23:00,215.90,216.04,215.89,215.90,51951
2020/12/03,10:24:00,215.91,215.96,215.80,215.96,35202
2020/12/03,10:25:00,215.96,216.08,215.80,215.81,58580
2020/12/03,10:26:00,215.81,215.85,215.69,215.78,47849
2020/12/03,10:27:00,215.78,215.80,215.69,215.74,36674
2020/12/03,10:28:00,215.74,215.86,215.67,215.69,31970
2020/12/03,10:29:00,215.69,215.69,215.53,215.62,59674
2020/12/03,10:30:00,215.62,215.64,215.49,215.54,43377
2020/12/03,10:31:00,215.54,215.62,215.45,215.52,36481
2020/12/03,10:32:00,215.52,215.55,215.39,215.41,60793
2020/12/03,10:33:00,215.41,215.43,215.29,215.43,106996
2020/12/03,10:34:00,215.43,215.74,215.37,215.63,97546
2020/12/03,10:35:00,215.63,215.64,215.27,215.27,72446
2020/12/03,10:36:00,215.27,215.36,215.17,215.22,66911
2020/12/03,10:37:00,215.21,215.22,214.98,215.01,93238
2020/12/03,10:38:00,215.01,215.17,214.95,214.99,55661
2020/12/03,10:39:00,214.99,215.05,214.90,214.94,49485
2020/12/03,10:40:00,214.94,215.07,214.90,215.03,57246
2020/12/03,10:41:00,215.03,215.22,214.95,215.19,71705
2020/12/03,10:42:00,215.17,215.27,214.25,215.20,86819
2020/12/03,10:43:00,215.20,215.20,214.90,214.96,53174
2020/12/03,10:44:00,214.96,215.10,214.96,214.96,55993
2020/12/03,10:45:00,214.96,214.96,214.75,214.83,82425
2020/12/03,10:46:00,214.84,214.99,214.80,214.90,41663
2020/12/03,10:47:00,214.90,214.97,214.81,214.91,33805
2020/12/03,10:48:00,214.91,215.00,214.86,215.00,58024
2020/12/03,10:49:00,214.99,214.99,214.86,214.86,36258
2020/12/03,10:50:00,214.86,214.87,214.71,214.79,52297
2020/12/03,10:51:00,214.79,214.79,214.62,214.68,80745
2020/12/03,10:52:00,214.68,214.94,214.63,214.94,76535
2020/12/03,10:53:00,214.94,215.14,214.92,215.09,93725
2020/12/03,10:54:00,215.09,215.16,215.01,215.01,36774
2020/12/03,10:55:00,215.01,215.23,214.96,215.11,90572
2020/12/03,10:56:00,215.09,215.15,214.78,214.80,64081
2020/12/03,10:57:00,214.81,215.00,214.80,214.92,44416
2020/12/03,10:58:00,214.92,214.92,214.64,214.73,62784
2020/12/03,10:59:00,214.73,214.74,214.55,214.66,186671
2020/12/03,11:00:00,214.66,214.66,214.51,214.60,53031
2020/12/03,11:01:00,214.60,214.80,214.55,214.61,174131
2020/12/03,11:02:00,214.61,214.61,214.46,214.47,75569
2020/12/03,11:03:00,214.47,214.58,214.44,214.56,204688
2020/12/03,11:04:00,214.56,214.58,214.38,214.46,70999
2020/12/03,11:05:00,214.46,214.59,214.41,214.54,65611
2020/12/03,11:06:00,214.53,214.68,214.52,214.64,51288
2020/12/03,11:07:00,214.64,214.70,214.57,214.69,53961
2020/12/03,11:08:00,214.69,214.70,214.51,214.57,61832
2020/12/03,11:09:00,214.57,214.57,214.33,214.37,74686
2020/12/03,11:10:00,214.37,214.37,214.20,214.23,73705
2020/12/03,11:11:00,214.23,214.27,213.95,214.26,170308
2020/12/03,11:12:00,214.26,214.26,214.05,214.10,61292
2020/12/03,11:13:00,214.10,214.28,214.05,214.20,28311
2020/12/03,11:14:00,214.20,214.39,214.20,214.28,45221
2020/12/03,11:15:00,214.28,214.39,214.25,214.38,46084
2020/12/03,11:16:00,214.37,214.58,214.33,214.52,71035
2020/12/03,11:17:00,214.52,214.52,214.38,214.51,36025
2020/12/03,11:18:00,214.51,214.62,214.49,214.60,62425
2020/12/03,11:19:00,214.59,214.63,214.52,214.59,37443
2020/12/03,11:20:00,214.59,214.59,214.36,214.39,52301
2020/12/03,11:21:00,214.39,214.60,214.37,214.58,36589
2020/12/03,11:22:00,214.58,214.61,214.51,214.57,27252
2020/12/03,11:23:00,214.57,214.71,214.52,214.60,52812
2020/12/03,11:24:00,214.60,214.66,214.55,214.66,22587
2020/12/03,11:25:00,214.66,214.78,214.66,214.74,46863
2020/12/03,11:26:00,214.74,214.75,214.64,214.68,50209
2020/12/03,11:27:00,214.68,214.82,214.68,214.74,39513
2020/12/03,11:28:00,214.74,214.74,214.60,214.60,38658
2020/12/03,11:29:00,214.60,214.60,214.48,214.51,42141
2020/12/03,11:30:00,214.49,214.53,214.41,214.53,36233
2020/12/03,11:31:00,214.53,214.74,214.52,214.66,28961
2020/12/03,11:32:00,214.68,214.86,214.67,214.77,50251
2020/12/03,11:33:00,214.77,214.85,214.76,214.83,43014
2020/12/03,11:34:00,214.83,214.92,214.82,214.88,40475
2020/12/03,11:35:00,214.88,214.95,214.88,214.94,28274
2020/12/03,11:36:00,214.94,214.96,214.84,214.90,41130
2020/12/03,11:37:00,214.89,214.94,214.87,214.88,30247
2020/12/03,11:38:00,214.87,214.88,214.77,214.81,23582
2020/12/03,11:39:00,214.82,214.88,214.78,214.78,31657
2020/12/03,11:40:00,214.78,214.89,214.78,214.83,29893
2020/12/03,11:41:00,214.83,214.86,214.72,214.73,47871
2020/12/03,11:42:00,214.75,214.90,214.72,214.85,69588
2020/12/03,11:43:00,214.85,214.95,214.80,214.86,40246
2020/12/03,11:44:00,214.86,214.87,214.76,214.80,30782
2020/12/03,11:45:00,214.80,214.80,214.65,214.71,27237
2020/12/03,11:46:00,214.71,214.73,214.63,214.66,20082
2020/12/03,11:47:00,214.66,214.70,214.63,214.63,15694
2020/12/03,11:48:00,214.63,214.63,214.45,214.46,34444
2020/12/03,11:49:00,214.46,214.47,214.35,214.44,47932
2020/12/03,11:50:00,214.44,214.44,214.37,214.43,24612
2020/12/03,11:51:00,214.43,214.47,214.29,214.33,38026
2020/12/03,11:52:00,214.33,214.33,214.23,214.27,30467
2020/12/03,11:53:00,214.27,214.35,214.24,214.33,46500
2020/12/03,11:54:00,214.35,214.50,214.33,214.45,48571
2020/12/03,11:55:00,214.45,214.59,214.42,214.52,60451
2020/12/03,11:56:00,214.52,214.73,214.48,214.70,50399
2020/12/03,11:57:00,214.70,214.82,214.70,214.78,33284
2020/12/03,11:58:00,214.78,214.83,214.74,214.82,27952
2020/12/03,11:59:00,214.82,214.87,214.70,214.70,23729
2020/12/03,12:00:00,214.70,214.72,214.65,214.68,37939
2020/12/03,12:01:00,214.68,214.79,214.68,214.72,53383
2020/12/03,12:02:00,214.72,214.77,214.67,214.70,26083
2020/12/03,12:03:00,214.70,214.78,214.67,214.75,21797
2020/12/03,12:04:00,214.75,214.99,214.74,214.80,92208
2020/12/03,12:05:00,214.80,214.89,214.77,214.83,25417
2020/12/03,12:06:00,214.86,214.90,214.82,214.86,32440
2020/12/03,12:07:00,214.86,214.89,214.77,214.77,27850
2020/12/03,12:08:00,214.77,214.82,214.73,214.81,18861
2020/12/03,12:09:00,214.81,214.83,214.75,214.77,16966
2020/12/03,12:10:00,214.76,214.83,214.75,214.76,27386
2020/12/03,12:11:00,214.76,214.86,214.75,214.83,31840
2020/12/03,12:12:00,214.83,214.92,214.79,214.79,36762
2020/12/03,12:13:00,214.79,214.82,214.64,214.66,34221
2020/12/03,12:14:00,214.66,214.70,214.54,214.62,30077
2020/12/03,12:15:00,214.62,214.66,214.58,214.59,16042
2020/12/03,12:16:00,214.59,214.74,214.56,214.57,26242
2020/12/03,12:17:00,214.57,214.59,214.50,214.58,27632
2020/12/03,12:18:00,214.58,214.59,214.50,214.51,28079
2020/12/03,12:19:00,214.52,214.53,214.32,214.37,70662
2020/12/03,12:20:00,214.37,214.43,214.34,214.43,27972
2020/12/03,12:21:00,214.42,214.54,214.38,214.54,21601
2020/12/03,12:22:00,214.54,214.54,214.49,214.50,16892
2020/12/03,12:23:00,214.50,214.56,214.45,214.47,24073
2020/12/03,12:24:00,214.47,214.47,214.38,214.41,39292
2020/12/03,12:25:00,214.41,214.42,214.35,214.42,16680
2020/12/03,12:26:00,214.42,214.56,214.39,214.50,26447
2020/12/03,12:27:00,214.50,214.58,214.48,214.55,13890
2020/12/03,12:28:00,214.53,214.53,214.44,214.45,21452
2020/12/03,12:29:00,214.45,214.51,214.37,214.49,22938
2020/12/03,12:30:00,214.49,214.50,214.47,214.48,11733
2020/12/03,12:31:00,214.48,214.49,214.32,214.36,34065
2020/12/03,12:32:00,214.36,214.94,214.36,214.63,121655
2020/12/03,12:33:00,214.63,214.65,214.54,214.57,14560
2020/12/03,12:34:00,214.56,214.65,214.50,214.61,24565
2020/12/03,12:35:00,214.61,214.69,214.55,214.69,25411
2020/12/03,12:36:00,214.68,214.74,214.61,214.64,24700
2020/12/03,12:37:00,214.64,214.64,214.43,214.53,58032
2020/12/03,12:38:00,214.53,214.54,214.47,214.48,14598
2020/12/03,12:39:00,214.48,214.51,214.42,214.46,34561
2020/12/03,12:40:00,214.46,214.52,214.46,214.47,19367
2020/12/03,12:41:00,214.47,214.56,214.43,214.50,24823
2020/12/03,12:42:00,214.50,214.51,214.37,214.38,23144
2020/12/03,12:43:00,214.38,214.40,214.36,214.38,31199
2020/12/03,12:44:00,214.38,214.40,214.32,214.38,33452
2020/12/03,12:45:00,214.38,214.43,214.37,214.38,37331
2020/12/03,12:46:00,214.38,214.39,214.34,214.34,20354
2020/12/03,12:47:00,214.34,214.40,214.33,214.33,21462
2020/12/03,12:48:00,214.33,214.39,214.27,214.36,51258
2020/12/03,12:49:00,214.36,214.42,214.32,214.41,22703
2020/12/03,12:50:00,214.42,214.44,214.38,214.40,29828
2020/12/03,12:51:00,214.40,214.42,214.33,214.34,22419
2020/12/03,12:52:00,214.34,214.36,214.29,214.34,18731
2020/12/03,12:53:00,214.34,214.35,214.29,214.34,20234
2020/12/03,12:54:00,214.34,214.37,214.29,214.35,33600
2020/12/03,12:55:00,214.35,214.45,214.34,214.39,24504
2020/12/03,12:56:00,214.40,214.42,214.36,214.40,14363
2020/12/03,12:57:00,214.40,214.40,214.33,214.37,10656
2020/12/03,12:58:00,214.37,214.52,214.35,214.51,29584
2020/12/03,12:59:00,214.51,214.54,214.49,214.52,26579
2020/12/03,13:00:00,214.52,214.56,214.45,214.45,20731
2020/12/03,13:01:00,214.45,214.53,214.43,214.51,27720
2020/12/03,13:02:00,214.51,214.57,214.49,214.55,43830
2020/12/03,13:03:00,214.54,214.54,214.49,214.52,21117
2020/12/03,13:04:00,214.52,214.54,214.46,214.53,19424
2020/12/03,13:05:00,214.53,214.56,214.52,214.52,20332
2020/12/03,13:06:00,214.52,214.54,214.37,214.54,80318
2020/12/03,13:07:00,214.54,214.59,214.51,214.53,28850
2020/12/03,13:08:00,214.53,214.54,214.47,214.52,28847
2020/12/03,13:09:00,214.52,214.52,214.41,214.46,27600
2020/12/03,13:10:00,214.46,214.52,214.43,214.49,41006
2020/12/03,13:11:00,214.49,214.52,214.41,214.42,49337
2020/12/03,13:12:00,214.42,214.54,214.40,214.52,67985
2020/12/03,13:13:00,214.52,214.57,214.50,214.54,41022
2020/12/03,13:14:00,214.54,214.57,214.45,214.54,44793
2020/12/03,13:15:00,214.54,214.55,214.45,214.48,37032
2020/12/03,13:16:00,214.48,214.57,214.44,214.48,56070
2020/12/03,13:17:00,214.47,214.48,214.32,214.45,38373
2020/12/03,13:18:00,214.45,214.47,214.38,214.40,20236
2020/12/03,13:19:00,214.40,214.45,214.35,214.41,25027
2020/12/03,13:20:00,214.41,214.42,214.32,214.40,32233
2020/12/03,13:21:00,214.40,214.41,214.30,214.31,37275
2020/12/03,13:22:00,214.30,214.38,214.28,214.35,17644
2020/12/03,13:23:00,214.35,214.35,214.12,214.21,56382
2020/12/03,13:24:00,214.21,214.31,214.21,214.31,23236
2020/12/03,13:25:00,214.31,214.32,214.24,214.30,26451
2020/12/03,13:26:00,214.30,214.37,214.26,214.28,34461
2020/12/03,13:27:00,214.28,214.40,214.28,214.40,40213
2020/12/03,13:28:00,214.40,214.45,214.39,214.44,22970
2020/12/03,13:29:00,214.44,214.44,214.32,214.33,24937
2020/12/03,13:30:00,214.32,214.42,214.31,214.38,20420
2020/12/03,13:31:00,214.38,214.41,214.33,214.38,19328
2020/12/03,13:32:00,214.38,214.38,214.33,214.36,18438
2020/12/03,13:33:00,214.36,214.36,214.30,214.32,15728
2020/12/03,13:34:00,214.32,214.33,214.27,214.29,15599
2020/12/03,13:35:00,214.29,214.30,214.22,214.24,30965
2020/12/03,13:36:00,214.25,214.27,214.14,214.18,30727
2020/12/03,13:37:00,214.18,214.24,214.14,214.16,22429
2020/12/03,13:38:00,214.16,214.23,214.10,214.22,34989
2020/12/03,13:39:00,214.22,214.30,214.22,214.29,57187
2020/12/03,13:40:00,214.29,214.29,214.22,214.24,25257
2020/12/03,13:41:00,214.24,214.28,214.23,214.28,19840
2020/12/03,13:42:00,214.28,214.35,214.27,214.28,34569
2020/12/03,13:43:00,214.27,214.28,214.23,214.25,25943
2020/12/03,13:44:00,214.25,214.33,214.25,214.29,16287
2020/12/03,13:45:00,214.29,214.34,214.29,214.33,23962
2020/12/03,13:46:00,214.33,214.37,214.31,214.34,18822
2020/12/03,13:47:00,214.34,214.40,214.34,214.40,24645
2020/12/03,13:48:00,214.40,214.40,214.24,214.24,34651
2020/12/03,13:49:00,214.24,214.40,214.22,214.40,27696
2020/12/03,13:50:00,214.40,214.45,214.39,214.45,38283
2020/12/03,13:51:00,214.45,214.47,214.40,214.47,44613
2020/12/03,13:52:00,214.46,214.46,214.38,214.40,32193
2020/12/03,13:53:00,214.40,214.43,214.38,214.42,26504
2020/12/03,13:54:00,214.42,214.43,214.30,214.35,18494
2020/12/03,13:55:00,214.35,214.35,214.29,214.30,12895
2020/12/03,13:56:00,214.30,214.32,214.24,214.24,16608
2020/12/03,13:57:00,214.24,214.31,214.20,214.31,37046
2020/12/03,13:58:00,214.32,214.32,214.04,214.07,93590
2020/12/03,13:59:00,214.07,214.09,214.01,214.05,35171
2020/12/03,14:00:00,214.05,214.08,214.02,214.07,22737
2020/12/03,14:01:00,214.07,214.16,214.02,214.13,44546
2020/12/03,14:02:00,214.13,214.36,214.07,214.34,48323
2020/12/03,14:03:00,214.34,214.45,214.32,214.38,30210
2020/12/03,14:04:00,214.38,214.41,214.33,214.40,28663
2020/12/03,14:05:00,214.40,214.44,214.37,214.37,64625
2020/12/03,14:06:00,214.37,214.41,214.37,214.39,27279
2020/12/03,14:07:00,214.39,214.48,214.29,214.42,36523
2020/12/03,14:08:00,214.42,214.52,214.42,214.50,28742
2020/12/03,14:09:00,214.50,214.55,214.48,214.51,25112
2020/12/03,14:10:00,214.51,214.53,214.41,214.46,28740
2020/12/03,14:11:00,214.46,214.49,214.40,214.43,22530
2020/12/03,14:12:00,214.43,214.50,214.42,214.48,19694
2020/12/03,14:13:00,214.47,214.49,214.43,214.43,18840
2020/12/03,14:14:00,214.43,214.47,214.39,214.42,17803
2020/12/03,14:15:00,214.42,214.47,214.38,214.46,20689
2020/12/03,14:16:00,214.46,214.58,214.46,214.51,31763
2020/12/03,14:17:00,214.51,214.54,214.51,214.54,16838
2020/12/03,14:18:00,214.54,214.56,214.49,214.56,19743
2020/12/03,14:19:00,214.57,214.60,214.54,214.57,17846
2020/12/03,14:20:00,214.57,214.57,214.46,214.49,17792
2020/12/03,14:21:00,214.49,214.49,214.38,214.44,28914
2020/12/03,14:22:00,214.44,214.54,214.41,214.54,18592
2020/12/03,14:23:00,214.54,214.54,214.47,214.50,20393
2020/12/03,14:24:00,214.50,214.52,214.47,214.49,13969
2020/12/03,14:25:00,214.49,214.51,214.48,214.49,11776
2020/12/03,14:26:00,214.49,214.52,214.43,214.45,18717
2020/12/03,14:27:00,214.45,214.46,214.39,214.45,21416
2020/12/03,14:28:00,214.45,214.48,214.45,214.46,16963
2020/12/03,14:29:00,214.46,214.52,214.45,214.49,13993
2020/12/03,14:30:00,214.49,214.52,214.47,214.49,22594
2020/12/03,14:31:00,214.49,214.60,214.44,214.57,35813
2020/12/03,14:32:00,214.57,214.72,214.57,214.68,42865
2020/12/03,14:33:00,214.68,214.69,214.63,214.64,20287
2020/12/03,14:34:00,214.63,214.66,214.61,214.62,20384
2020/12/03,14:35:00,214.63,214.70,214.62,214.67,21976
2020/12/03,14:36:00,214.67,214.70,214.64,214.65,35255
2020/12/03,14:37:00,214.65,214.65,214.57,214.62,17407
2020/12/03,14:38:00,214.62,214.73,214.62,214.67,24116
2020/12/03,14:39:00,214.67,214.72,214.66,214.71,20425
2020/12/03,14:40:00,214.71,214.79,214.70,214.79,25172
2020/12/03,14:41:00,214.78,214.90,214.75,214.88,53818
2020/12/03,14:42:00,214.88,214.88,214.79,214.79,21141
2020/12/03,14:43:00,214.79,214.80,214.66,214.69,32355
2020/12/03,14:44:00,214.69,214.71,214.63,214.67,28596
2020/12/03,14:45:00,214.67,214.67,214.61,214.61,12723
2020/12/03,14:46:00,214.60,214.61,214.53,214.60,46159
2020/12/03,14:47:00,214.60,214.60,214.50,214.56,27600
2020/12/03,14:48:00,214.56,214.64,214.56,214.56,15608
2020/12/03,14:49:00,214.56,214.59,214.48,214.55,33039
2020/12/03,14:50:00,214.55,214.55,214.41,214.47,40007
2020/12/03,14:51:00,214.47,214.61,214.47,214.61,33382
2020/12/03,14:52:00,214.61,214.61,214.54,214.60,21162
2020/12/03,14:53:00,214.59,214.67,214.58,214.66,17931
2020/12/03,14:54:00,214.66,214.74,214.62,214.73,37889
2020/12/03,14:55:00,214.73,214.80,214.71,214.79,34058
2020/12/03,14:56:00,214.78,214.78,214.71,214.77,23960
2020/12/03,14:57:00,214.77,214.84,214.76,214.82,42942
2020/12/03,14:58:00,214.82,214.86,214.77,214.77,17910
2020/12/03,14:59:00,214.77,215.05,214.74,214.94,85272
2020/12/03,15:00:00,214.94,214.96,214.85,214.89,44516
2020/12/03,15:01:00,214.89,214.91,214.81,214.91,50935
2020/12/03,15:02:00,214.92,214.95,214.87,214.89,30950
2020/12/03,15:03:00,214.89,214.90,214.81,214.84,22180
2020/12/03,15:04:00,214.84,214.90,214.80,214.84,26899
2020/12/03,15:05:00,214.84,214.93,214.84,214.87,28884
2020/12/03,15:06:00,214.87,214.92,214.85,214.87,41419
2020/12/03,15:07:00,214.87,214.88,214.83,214.88,19006
2020/12/03,15:08:00,214.88,214.88,214.79,214.83,27367
2020/12/03,15:09:00,214.83,214.90,214.83,214.89,32074
2020/12/03,15:10:00,214.89,214.97,214.89,214.94,38670
2020/12/03,15:11:00,214.94,215.00,214.92,214.94,69417
2020/12/03,15:12:00,214.94,215.13,214.94,215.13,71404
2020/12/03,15:13:00,215.13,215.31,215.12,215.29,91670
2020/12/03,15:14:00,215.29,215.31,215.22,215.29,47660
2020/12/03,15:15:00,215.29,215.32,215.23,215.27,51830
2020/12/03,15:16:00,215.27,215.27,215.01,215.03,40678
2020/12/03,15:17:00,215.04,215.09,215.03,215.06,25634
2020/12/03,15:18:00,215.06,215.18,215.04,215.14,36388
2020/12/03,15:19:00,215.14,215.18,215.12,215.17,27879
2020/12/03,15:20:00,215.17,215.17,215.06,215.09,31074
2020/12/03,15:21:00,215.09,215.22,215.02,215.22,54342
2020/12/03,15:22:00,215.22,215.39,215.15,215.32,104993
2020/12/03,15:23:00,215.32,215.33,215.26,215.28,32908
2020/12/03,15:24:00,215.29,215.34,215.26,215.26,27976
2020/12/03,15:25:00,215.26,215.33,215.26,215.31,40575
2020/12/03,15:26:00,215.32,215.32,215.20,215.27,46112
2020/12/03,15:27:00,215.27,215.36,215.27,215.28,34298
2020/12/03,15:28:00,215.28,215.31,215.23,215.31,33037
2020/12/03,15:29:00,215.31,215.36,215.28,215.34,25163
2020/12/03,15:30:00,215.34,215.34,215.12,215.15,37423
2020/12/03,15:31:00,215.15,215.19,215.11,215.15,45324
2020/12/03,15:32:00,215.15,215.20,215.15,215.17,19762
2020/12/03,15:33:00,215.17,215.19,215.12,215.12,28896
2020/12/03,15:34:00,215.12,215.12,215.01,215.02,44014
2020/12/03,15:35:00,215.02,215.07,214.89,214.99,48832
2020/12/03,15:36:00,214.99,215.07,214.90,214.94,33967
2020/12/03,15:37:00,214.94,215.05,214.91,214.99,76650
2020/12/03,15:38:00,214.99,215.03,214.88,215.01,48688
2020/12/03,15:39:00,215.01,215.08,214.95,215.04,39999
2020/12/03,15:40:00,215.04,215.06,214.91,214.95,51505
2020/12/03,15:41:00,214.95,214.95,214.57,214.64,69566
2020/12/03,15:42:00,214.64,214.72,214.41,214.46,60282
2020/12/03,15:43:00,214.46,214.59,214.30,214.32,84146
2020/12/03,15:44:00,214.32,214.71,214.21,214.66,93713
2020/12/03,15:45:00,214.65,214.66,214.46,214.50,55128
2020/12/03,15:46:00,214.50,214.53,214.33,214.34,50170
2020/12/03,15:47:00,214.33,214.41,214.28,214.37,51194
2020/12/03,15:48:00,214.37,214.60,214.36,214.51,82274
2020/12/03,15:49:00,214.51,214.72,214.47,214.69,57693
2020/12/03,15:50:00,214.67,214.77,214.63,214.72,71809
2020/12/03,15:51:00,214.72,214.75,214.31,214.32,128208
2020/12/03,15:52:00,214.32,214.34,214.10,214.11,77543
2020/12/03,15:53:00,214.12,214.16,213.97,214.06,181438
2020/12/03,15:54:00,214.06,214.13,213.85,213.88,109056
2020/12/03,15:55:00,213.88,214.00,213.65,213.93,170102
2020/12/03,15:56:00,213.96,214.06,213.82,213.89,112041
2020/12/03,15:57:00,213.85,214.05,213.83,214.02,107580
2020/12/03,15:58:00,213.80,214.54,213.79,214.24,198011
2020/12/04,09:31:00,214.22,214.32,214.01,214.11,99825
2020/12/04,09:32:00,214.11,214.55,214.02,214.49,85345
2020/12/04,09:33:00,214.49,214.51,214.12,214.43,45588
2020/12/04,09:34:00,214.43,214.50,214.16,214.30,53199
2020/12/04,09:35:00,214.30,214.43,214.18,214.33,47459
2020/12/04,09:36:00,214.33,214.39,213.92,213.96,101361
2020/12/04,09:37:00,213.96,214.26,213.95,214.02,79663
2020/12/04,09:38:00,214.02,214.36,214.02,214.36,99982
2020/12/04,09:39:00,214.36,214.36,214.04,214.10,55807
2020/12/04,09:40:00,214.10,214.35,214.02,214.28,84638
2020/12/04,09:41:00,214.28,214.58,214.27,214.53,80055
2020/12/04,09:42:00,214.51,214.56,214.30,214.41,55620
2020/12/04,09:43:00,214.41,214.52,214.32,214.45,46101
2020/12/04,09:44:00,214.45,214.60,214.44,214.52,66878
2020/12/04,09:45:00,214.52,214.59,214.47,214.54,57289
2020/12/04,09:46:00,214.56,214.66,214.46,214.66,73760
2020/12/04,09:47:00,214.67,214.87,214.66,214.77,77113
2020/12/04,09:48:00,214.77,214.85,214.76,214.84,62592
2020/12/04,09:49:00,214.84,214.91,214.78,214.87,47841
2020/12/04,09:50:00,214.86,215.04,214.86,214.93,89000
2020/12/04,09:51:00,214.94,215.07,214.91,215.02,89137
2020/12/04,09:52:00,215.03,215.28,215.03,215.21,96746
2020/12/04,09:53:00,215.21,215.31,215.02,215.04,65563
2020/12/04,09:54:00,215.04,215.06,214.90,214.98,49124
2020/12/04,09:55:00,215.00,215.13,214.99,215.09,32649
2020/12/04,09:56:00,215.09,215.17,214.95,215.06,84274
2020/12/04,09:57:00,215.06,215.07,214.76,214.89,98406
2020/12/04,09:58:00,214.89,215.00,214.87,214.88,46235
2020/12/04,09:59:00,214.88,214.91,214.69,214.70,66017
2020/12/04,10:00:00,214.72,214.82,214.67,214.80,45872
2020/12/04,10:01:00,214.80,214.99,214.74,214.97,50475
2020/12/04,10:02:00,214.97,215.03,214.93,214.98,66903
2020/12/04,10:03:00,214.98,215.19,214.91,215.18,55538
2020/12/04,10:04:00,215.18,215.27,215.12,215.21,61302
2020/12/04,10:05:00,215.22,215.27,215.06,215.09,51660
2020/12/04,10:06:00,215.10,215.19,215.06,215.12,35622
2020/12/04,10:07:00,215.14,215.33,215.13,215.33,65215
2020/12/04,10:08:00,215.33,215.38,215.12,215.18,72532
2020/12/04,10:09:00,215.18,215.30,215.13,215.17,41623
2020/12/04,10:10:00,215.16,215.23,215.13,215.16,45597
2020/12/04,10:11:00,215.16,215.17,215.05,215.06,42389
2020/12/04,10:12:00,215.06,215.23,215.04,215.17,57401
2020/12/04,10:13:00,215.17,215.30,215.14,215.17,69402
2020/12/04,10:14:00,215.17,215.19,214.92,214.96,32043
2020/12/04,10:15:00,214.96,215.09,214.96,215.00,49825
2020/12/04,10:16:00,215.00,215.04,214.92,215.00,33116
2020/12/04,10:17:00,215.00,215.03,214.93,214.95,43127
2020/12/04,10:18:00,214.97,215.02,214.86,214.97,44186
2020/12/04,10:19:00,214.97,215.25,214.97,215.25,63915
2020/12/04,10:20:00,215.25,215.25,215.12,215.15,36155
2020/12/04,10:21:00,215.13,215.15,214.98,214.98,28920
2020/12/04,10:22:00,214.98,215.00,214.82,214.88,92679
2020/12/04,10:23:00,214.88,214.91,214.74,214.74,45666
2020/12/04,10:24:00,214.74,214.74,214.41,214.48,112429
2020/12/04,10:25:00,214.50,214.62,214.37,214.57,59048
2020/12/04,10:26:00,214.57,214.62,214.43,214.47,27500
2020/12/04,10:27:00,214.47,214.51,214.25,214.34,69099
2020/12/04,10:28:00,214.34,214.37,214.28,214.35,50926
2020/12/04,10:29:00,214.37,214.39,214.21,214.28,50942
2020/12/04,10:30:00,214.26,214.27,214.11,214.16,45466
2020/12/04,10:31:00,214.16,214.20,214.08,214.11,50465
2020/12/04,10:32:00,214.11,214.28,214.10,214.26,65306
2020/12/04,10:33:00,214.28,214.46,214.26,214.34,78443
2020/12/04,10:34:00,214.34,214.45,214.21,214.45,67237
2020/12/04,10:35:00,214.45,214.69,214.42,214.60,82797
2020/12/04,10:36:00,214.60,214.68,214.54,214.67,55810
2020/12/04,10:37:00,214.67,214.74,214.65,214.72,51572
2020/12/04,10:38:00,214.72,214.86,214.71,214.77,107190
2020/12/04,10:39:00,214.74,214.78,214.68,214.75,40512
2020/12/04,10:40:00,214.76,214.78,214.67,214.68,22219
2020/12/04,10:41:00,214.68,214.85,214.67,214.68,64761
2020/12/04,10:42:00,214.68,214.70,214.60,214.66,36288
2020/12/04,10:43:00,214.66,214.72,214.65,214.71,28296
2020/12/04,10:44:00,214.71,214.82,214.70,214.77,47254
2020/12/04,10:45:00,214.77,214.83,214.68,214.81,43009
2020/12/04,10:46:00,214.81,214.90,214.77,214.90,39151
2020/12/04,10:47:00,214.89,214.89,214.79,214.84,19718
2020/12/04,10:48:00,214.84,214.85,214.81,214.85,27146
2020/12/04,10:49:00,214.85,214.96,214.85,214.96,58447
2020/12/04,10:50:00,214.96,215.08,214.95,214.95,45470
2020/12/04,10:51:00,214.95,215.02,214.91,215.01,37740
2020/12/04,10:52:00,215.01,215.05,214.89,214.91,42263
2020/12/04,10:53:00,214.91,214.91,214.78,214.78,45514
2020/12/04,10:54:00,214.78,214.78,214.70,214.75,32315
2020/12/04,10:55:00,214.76,214.94,214.70,214.90,51809
2020/12/04,10:56:00,214.90,214.96,214.83,214.86,31481
2020/12/04,10:57:00,214.86,214.88,214.74,214.74,25655
2020/12/04,10:58:00,214.74,214.81,214.71,214.73,29334
2020/12/04,10:59:00,214.73,214.84,214.73,214.81,22584
2020/12/04,11:00:00,214.81,214.89,214.79,214.89,22239
2020/12/04,11:01:00,214.89,215.01,214.83,214.98,51748
2020/12/04,11:02:00,214.98,214.99,214.78,214.78,31541
2020/12/04,11:03:00,214.79,214.79,214.59,214.64,60186
2020/12/04,11:04:00,214.65,214.69,214.60,214.60,26554
2020/12/04,11:05:00,214.60,214.70,214.58,214.62,27345
2020/12/04,11:06:00,214.62,214.64,214.51,214.51,35304
2020/12/04,11:07:00,214.51,214.57,214.44,214.49,51503
2020/12/04,11:08:00,214.49,214.53,214.34,214.36,30202
2020/12/04,11:09:00,214.36,214.36,214.23,214.30,55831
2020/12/04,11:10:00,214.30,214.42,214.26,214.41,58082
2020/12/04,11:11:00,214.41,214.46,214.36,214.46,46708
2020/12/04,11:12:00,214.46,214.47,214.36,214.40,28172
2020/12/04,11:13:00,214.40,214.40,214.22,214.30,46627
2020/12/04,11:14:00,214.29,214.37,214.27,214.32,44474
2020/12/04,11:15:00,214.32,214.37,214.31,214.35,27022
2020/12/04,11:16:00,214.35,214.38,214.31,214.34,22131
2020/12/04,11:17:00,214.34,214.36,214.23,214.28,45122
2020/12/04,11:18:00,214.28,214.31,214.20,214.26,42273
2020/12/04,11:19:00,214.26,214.26,214.15,214.19,54797
2020/12/04,11:20:00,214.19,214.21,214.12,214.17,58179
2020/12/04,11:21:00,214.17,214.25,214.15,214.19,52145
2020/12/04,11:22:00,214.19,214.27,214.18,214.27,24868
2020/12/04,11:23:00,214.27,214.34,214.21,214.24,57806
2020/12/04,11:24:00,214.24,214.35,214.24,214.32,27848
2020/12/04,11:25:00,214.32,214.37,214.29,214.29,17778
2020/12/04,11:26:00,214.29,214.29,214.20,214.20,27902
2020/12/04,11:27:00,214.20,214.21,214.13,214.19,33417
2020/12/04,11:28:00,214.19,214.31,214.19,214.26,40975
2020/12/04,11:29:00,214.26,214.31,214.20,214.29,33491
2020/12/04,11:30:00,214.27,214.30,214.24,214.27,23245
2020/12/04,11:31:00,214.26,214.45,214.25,214.44,46305
2020/12/04,11:32:00,214.44,214.54,214.44,214.46,51739
2020/12/04,11:33:00,214.46,214.48,214.42,214.46,25356
2020/12/04,11:34:00,214.46,214.48,214.35,214.43,39762
2020/12/04,11:35:00,214.43,214.46,214.37,214.38,23220
2020/12/04,11:36:00,214.38,214.39,214.17,214.20,47105
2020/12/04,11:37:00,214.20,214.28,214.18,214.27,46562
2020/12/04,11:38:00,214.27,214.47,214.27,214.46,56129
2020/12/04,11:39:00,214.46,214.54,214.34,214.35,52261
2020/12/04,11:40:00,214.35,214.35,214.28,214.31,36036
2020/12/04,11:41:00,214.31,214.35,214.25,214.33,43799
2020/12/04,11:42:00,214.33,214.35,214.21,214.22,29753
2020/12/04,11:43:00,214.22,214.24,214.16,214.21,30600
2020/12/04,11:44:00,214.21,214.24,214.18,214.19,21773
2020/12/04,11:45:00,214.19,214.19,214.08,214.16,56473
2020/12/04,11:46:00,214.16,214.21,214.10,214.12,28230
2020/12/04,11:47:00,214.11,214.11,214.01,214.09,43981
2020/12/04,11:48:00,214.09,214.09,214.01,214.05,48776
2020/12/04,11:49:00,214.05,214.11,214.05,214.08,29141
2020/12/04,11:50:00,214.08,214.12,214.07,214.09,28139
2020/12/04,11:51:00,214.09,214.16,214.08,214.13,30026
2020/12/04,11:52:00,214.13,214.16,214.09,214.10,18450
2020/12/04,11:53:00,214.10,214.13,214.04,214.08,37659
2020/12/04,11:54:00,214.08,214.09,214.02,214.02,26901
2020/12/04,11:55:00,214.02,214.10,213.99,214.08,97227
2020/12/04,11:56:00,214.08,214.11,214.04,214.06,21555
2020/12/04,11:57:00,214.06,214.11,214.05,214.10,17057
2020/12/04,11:58:00,214.10,214.14,214.03,214.04,633942
2020/12/04,11:59:00,214.04,214.09,214.03,214.09,39953
2020/12/04,12:00:00,214.09,214.13,214.07,214.07,23856
2020/12/04,12:01:00,214.07,214.12,213.99,213.99,55112
2020/12/04,12:02:00,213.99,214.03,213.96,213.98,57325
2020/12/04,12:03:00,213.98,214.03,213.94,213.97,71104
2020/12/04,12:04:00,213.97,214.04,213.94,214.04,43320
2020/12/04,12:05:00,214.04,214.08,214.03,214.08,49632
2020/12/04,12:06:00,214.08,214.08,214.01,214.04,37383
2020/12/04,12:07:00,214.04,214.04,213.99,214.02,48131
2020/12/04,12:08:00,214.02,214.05,213.99,214.00,54515
2020/12/04,12:09:00,214.00,214.04,213.97,213.97,35985
2020/12/04,12:10:00,213.98,213.99,213.92,213.99,36888
2020/12/04,12:11:00,213.99,214.00,213.93,213.99,33460
2020/12/04,12:12:00,213.99,214.09,213.97,214.07,39741
2020/12/04,12:13:00,214.08,214.24,214.07,214.22,52486
2020/12/04,12:14:00,214.22,214.24,214.20,214.24,25453
2020/12/04,12:15:00,214.24,214.26,214.15,214.19,46298
2020/12/04,12:16:00,214.19,214.19,214.10,214.13,41371
2020/12/04,12:17:00,214.13,214.14,214.06,214.06,36321
2020/12/04,12:18:00,214.06,214.08,214.02,214.02,23977
2020/12/04,12:19:00,214.02,214.10,214.02,214.03,26080
2020/12/04,12:20:00,214.04,214.13,214.04,214.11,22802
2020/12/04,12:21:00,214.11,214.20,214.10,214.11,33570
2020/12/04,12:22:00,214.13,214.16,214.11,214.16,28661
2020/12/04,12:23:00,214.17,214.22,214.15,214.17,28775
2020/12/04,12:24:00,214.17,214.17,214.12,214.16,31520
2020/12/04,12:25:00,214.16,214.20,214.15,214.20,27484
2020/12/04,12:26:00,214.20,214.21,214.10,214.15,28158
2020/12/04,12:27:00,214.15,214.17,214.06,214.08,18231
2020/12/04,12:28:00,214.08,214.14,214.07,214.13,29871
2020/12/04,12:29:00,214.13,214.13,214.06,214.10,71278
2020/12/04,12:30:00,214.10,214.12,214.07,214.08,36510
2020/12/04,12:31:00,214.08,214.13,214.01,214.12,50803
2020/12/04,12:32:00,214.12,214.36,214.12,214.31,83150
2020/12/04,12:33:00,214.31,214.38,214.28,214.32,38755
2020/12/04,12:34:00,214.32,214.32,214.20,214.23,37347
2020/12/04,12:35:00,214.23,214.27,214.20,214.20,30195
2020/12/04,12:36:00,214.20,214.23,214.12,214.14,36223
2020/12/04,12:37:00,214.14,214.15,214.05,214.10,37409
2020/12/04,12:38:00,214.10,214.16,214.05,214.15,43739
2020/12/04,12:39:00,214.15,214.20,214.11,214.20,47027
2020/12/04,12:40:00,214.20,214.27,214.20,214.26,36312
2020/12/04,12:41:00,214.26,214.28,214.18,214.20,32360
2020/12/04,12:42:00,214.20,214.23,214.15,214.17,39434
2020/12/04,12:43:00,214.17,214.19,214.11,214.18,26114
2020/12/04,12:44:00,214.18,214.19,214.14,214.15,24666
2020/12/04,12:45:00,214.15,214.17,214.07,214.10,34035
2020/12/04,12:46:00,214.10,214.10,214.03,214.07,26397
2020/12/04,12:47:00,214.05,214.08,214.01,214.06,38204
2020/12/04,12:48:00,214.06,214.13,214.05,214.11,46126
2020/12/04,12:49:00,214.11,214.18,214.11,214.12,25340
2020/12/04,12:50:00,214.12,214.14,214.09,214.13,26723
2020/12/04,12:51:00,214.13,214.14,214.06,214.09,1033064
2020/12/04,12:52:00,214.09,214.10,214.05,214.06,24548
2020/12/04,12:53:00,214.06,214.12,214.03,214.09,23905
2020/12/04,12:54:00,214.09,214.10,214.03,214.03,16611
2020/12/04,12:55:00,214.03,214.15,214.00,214.11,59473
2020/12/04,12:56:00,214.11,214.17,214.10,214.15,30366
2020/12/04,12:57:00,214.15,214.19,214.14,214.14,29966
2020/12/04,12:58:00,214.14,214.16,214.06,214.14,34242
2020/12/04,12:59:00,214.14,214.16,214.11,214.14,21667
2020/12/04,13:00:00,214.14,214.17,214.13,214.15,20050
2020/12/04,13:01:00,214.15,214.27,214.14,214.26,38830
2020/12/04,13:02:00,214.27,214.29,214.18,214.20,32260
2020/12/04,13:03:00,214.20,214.20,214.13,214.15,24196
2020/12/04,13:04:00,214.16,214.16,214.10,214.11,18631
2020/12/04,13:05:00,214.11,214.19,214.09,214.16,25276
2020/12/04,13:06:00,214.16,214.20,214.15,214.15,42694
2020/12/04,13:07:00,214.15,214.23,214.14,214.18,25990
2020/12/04,13:08:00,214.17,214.25,214.17,214.22,26261
2020/12/04,13:09:00,214.22,214.24,214.21,214.21,23997
2020/12/04,13:10:00,214.21,214.21,214.15,214.17,28712
2020/12/04,13:11:00,214.17,214.22,214.15,214.20,34588
2020/12/04,13:12:00,214.20,214.20,214.12,214.15,18214
2020/12/04,13:13:00,214.15,214.15,214.11,214.13,21616
2020/12/04,13:14:00,214.13,214.13,214.07,214.10,24213
2020/12/04,13:15:00,214.10,214.10,214.06,214.06,17919
2020/12/04,13:16:00,214.06,214.14,214.05,214.10,26782
2020/12/04,13:17:00,214.10,214.11,214.03,214.07,28506
2020/12/04,13:18:00,214.07,214.07,213.97,214.00,58557
2020/12/04,13:19:00,214.00,214.03,213.99,214.01,24678
2020/12/04,13:20:00,214.01,214.05,214.00,214.04,37368
2020/12/04,13:21:00,214.04,214.09,214.01,214.09,69161
2020/12/04,13:22:00,214.09,214.11,214.08,214.09,24468
2020/12/04,13:23:00,214.09,214.10,214.01,214.01,18665
2020/12/04,13:24:00,214.02,214.03,213.99,214.01,37619
2020/12/04,13:25:00,214.01,214.04,213.98,214.00,26444
2020/12/04,13:26:00,214.00,214.00,213.91,213.91,60652
2020/12/04,13:27:00,213.91,213.99,213.88,213.96,34463
2020/12/04,13:28:00,213.96,213.97,213.89,213.89,16184
2020/12/04,13:29:00,213.89,213.97,213.89,213.97,25826
2020/12/04,13:30:00,213.97,213.98,213.93,213.98,22254
2020/12/04,13:31:00,213.98,214.02,213.97,214.01,27711
2020/12/04,13:32:00,214.01,214.03,213.94,213.95,28313
2020/12/04,13:33:00,213.95,214.02,213.95,214.01,24214
2020/12/04,13:34:00,214.01,214.07,213.96,214.00,23302
2020/12/04,13:35:00,214.00,214.04,213.98,214.03,12804
2020/12/04,13:36:00,214.03,214.08,214.02,214.07,23967
2020/12/04,13:37:00,214.07,214.12,214.07,214.12,34202
2020/12/04,13:38:00,214.12,214.17,214.11,214.17,34861
2020/12/04,13:39:00,214.17,214.19,214.13,214.14,31757
2020/12/04,13:40:00,214.14,214.17,214.07,214.09,25121
2020/12/04,13:41:00,214.09,214.09,214.01,214.01,29422
2020/12/04,13:42:00,214.01,214.09,214.00,214.07,25691
2020/12/04,13:43:00,214.07,214.08,214.01,214.08,30715
2020/12/04,13:44:00,214.07,214.08,214.04,214.04,15089
2020/12/04,13:45:00,214.04,214.04,213.94,213.98,46747
2020/12/04,13:46:00,213.98,213.98,213.90,213.91,18881
2020/12/04,13:47:00,213.91,213.94,213.87,213.92,29526
2020/12/04,13:48:00,213.92,213.94,213.89,213.93,20239
2020/12/04,13:49:00,213.93,213.94,213.87,213.87,28382
2020/12/04,13:50:00,213.87,213.88,213.82,213.83,49492
2020/12/04,13:51:00,213.83,213.84,213.78,213.82,86150
2020/12/04,13:52:00,213.82,213.83,213.77,213.83,61394
2020/12/04,13:53:00,213.83,213.85,213.81,213.82,37361
2020/12/04,13:54:00,213.82,213.83,213.71,213.72,37060
2020/12/04,13:55:00,213.72,213.75,213.69,213.74,31513
2020/12/04,13:56:00,213.74,213.75,213.66,213.68,26870
2020/12/04,13:57:00,213.68,213.70,213.59,213.60,56844
2020/12/04,13:58:00,213.60,213.65,213.57,213.61,54765
2020/12/04,13:59:00,213.62,213.62,213.53,213.55,34486
2020/12/04,14:00:00,213.55,213.59,213.51,213.51,27734
2020/12/04,14:01:00,213.51,213.59,213.50,213.58,33549
2020/12/04,14:02:00,213.58,213.58,213.52,213.53,28231
2020/12/04,14:03:00,213.53,213.55,213.53,213.54,38431
2020/12/04,14:04:00,213.54,213.55,213.42,213.43,75696
2020/12/04,14:05:00,213.43,213.44,213.35,213.39,46419
2020/12/04,14:06:00,213.39,213.42,213.36,213.37,34630
2020/12/04,14:07:00,213.37,213.40,213.37,213.39,34455
2020/12/04,14:08:00,213.39,213.40,213.36,213.39,40637
2020/12/04,14:09:00,213.39,213.39,213.34,213.39,40579
2020/12/04,14:10:00,213.39,213.39,213.35,213.38,21909
2020/12/04,14:11:00,213.38,213.39,213.36,213.36,38404
2020/12/04,14:12:00,213.36,213.42,213.34,213.38,66771
2020/12/04,14:13:00,213.38,213.40,213.33,213.36,39346
2020/12/04,14:14:00,213.36,213.40,213.33,213.33,40875
2020/12/04,14:15:00,213.33,213.37,213.30,213.32,81006
2020/12/04,14:16:00,213.32,213.35,213.31,213.34,61870
2020/12/04,14:17:00,213.34,213.37,213.31,213.32,42497
2020/12/04,14:18:00,213.32,213.36,213.32,213.36,18972
2020/12/04,14:19:00,213.36,213.51,213.36,213.48,79411
2020/12/04,14:20:00,213.48,213.48,213.43,213.43,34978
2020/12/04,14:21:00,213.43,213.49,213.43,213.47,49759
2020/12/04,14:22:00,213.47,213.49,213.42,213.42,30126
2020/12/04,14:23:00,213.43,213.44,213.34,213.39,59831
2020/12/04,14:24:00,213.39,213.43,213.37,213.40,24503
2020/12/04,14:25:00,213.40,213.43,213.34,213.35,47259
2020/12/04,14:26:00,213.35,213.40,213.34,213.39,26868
2020/12/04,14:27:00,213.39,213.39,213.24,213.26,55902
2020/12/04,14:28:00,213.27,213.27,213.20,213.22,48254
2020/12/04,14:29:00,213.22,213.26,213.18,213.20,31985
2020/12/04,14:30:00,213.20,213.28,213.18,213.27,38786
2020/12/04,14:31:00,213.27,213.32,213.26,213.27,31101
2020/12/04,14:32:00,213.27,213.31,213.24,213.27,33145
2020/12/04,14:33:00,213.28,213.31,213.26,213.29,15562
2020/12/04,14:34:00,213.29,213.34,213.28,213.29,31307
2020/12/04,14:35:00,213.29,213.34,213.27,213.32,28027
2020/12/04,14:36:00,213.32,213.38,213.27,213.29,28143
2020/12/04,14:37:00,213.29,213.36,213.28,213.35,33149
2020/12/04,14:38:00,213.35,213.37,213.31,213.32,26163
2020/12/04,14:39:00,213.32,213.38,213.29,213.30,33967
2020/12/04,14:40:00,213.29,213.37,213.28,213.33,21828
2020/12/04,14:41:00,213.33,213.35,213.28,213.33,19499
2020/12/04,14:42:00,213.33,213.45,213.32,213.44,53924
2020/12/04,14:43:00,213.44,213.50,213.43,213.50,45895
2020/12/04,14:44:00,213.50,213.56,213.49,213.54,35278
2020/12/04,14:45:00,213.54,213.57,213.46,213.55,54959
2020/12/04,14:46:00,213.55,213.57,213.52,213.53,29470
2020/12/04,14:47:00,213.53,213.56,213.50,213.51,26163
2020/12/04,14:48:00,213.51,213.59,213.50,213.57,24971
2020/12/04,14:49:00,213.57,213.71,213.56,213.67,69999
2020/12/04,14:50:00,213.67,213.69,213.63,213.64,24061
2020/12/04,14:51:00,213.64,213.67,213.58,213.60,22634
2020/12/04,14:52:00,213.60,213.62,213.55,213.58,19612
2020/12/04,14:53:00,213.58,213.68,213.55,213.64,29313
2020/12/04,14:54:00,213.64,213.66,213.61,213.61,19106
2020/12/04,14:55:00,213.61,213.62,213.52,213.55,25947
2020/12/04,14:56:00,213.55,213.65,213.53,213.63,19787
2020/12/04,14:57:00,213.63,213.65,213.54,213.57,21165
2020/12/04,14:58:00,213.57,213.60,213.51,213.60,16342
2020/12/04,14:59:00,213.60,213.66,213.59,213.61,30485
2020/12/04,15:00:00,213.61,213.63,213.60,213.60,12036
2020/12/04,15:01:00,213.61,213.67,213.60,213.67,17271
2020/12/04,15:02:00,213.67,213.80,213.65,213.76,72558
2020/12/04,15:03:00,213.76,213.77,213.71,213.72,30606
2020/12/04,15:04:00,213.72,213.73,213.62,213.63,21987
2020/12/04,15:05:00,213.63,213.64,213.60,213.62,26575
2020/12/04,15:06:00,213.62,213.66,213.60,213.60,24123
2020/12/04,15:07:00,213.60,213.67,213.57,213.65,28099
2020/12/04,15:08:00,213.65,213.65,213.59,213.61,23394
2020/12/04,15:09:00,213.61,213.61,213.56,213.58,24708
2020/12/04,15:10:00,213.58,213.65,213.58,213.62,37950
2020/12/04,15:11:00,213.62,213.62,213.53,213.57,26459
2020/12/04,15:12:00,213.57,213.57,213.53,213.53,17928
2020/12/04,15:13:00,213.53,213.56,213.50,213.51,26935
2020/12/04,15:14:00,213.52,213.55,213.40,213.43,57860
2020/12/04,15:15:00,213.43,213.52,213.43,213.50,27009
2020/12/04,15:16:00,213.50,213.55,213.42,213.46,76997
2020/12/04,15:17:00,213.46,213.50,213.44,213.48,101768
2020/12/04,15:18:00,213.48,213.51,213.42,213.44,24957
2020/12/04,15:19:00,213.44,213.46,213.33,213.42,38653
2020/12/04,15:20:00,213.42,213.45,213.36,213.39,135581
2020/12/04,15:21:00,213.39,213.41,213.32,213.32,42774
2020/12/04,15:22:00,213.32,213.37,213.29,213.35,31573
2020/12/04,15:23:00,213.35,213.35,213.30,213.32,20839
2020/12/04,15:24:00,213.32,213.35,213.27,213.31,29362
2020/12/04,15:25:00,213.31,213.38,213.31,213.33,34629
2020/12/04,15:26:00,213.33,213.37,213.29,213.29,40423
2020/12/04,15:27:00,213.29,213.36,213.29,213.34,23609
2020/12/04,15:28:00,213.34,213.37,213.30,213.30,28115
2020/12/04,15:29:00,213.30,213.31,213.23,213.31,40683
2020/12/04,15:30:00,213.31,213.35,213.30,213.34,33530
2020/12/04,15:31:00,213.35,213.42,213.34,213.39,35536
2020/12/04,15:32:00,213.39,213.49,213.38,213.49,33653
2020/12/04,15:33:00,213.49,213.54,213.43,213.54,51115
2020/12/04,15:34:00,213.53,213.62,213.52,213.61,44817
2020/12/04,15:35:00,213.61,213.65,213.55,213.62,63889
2020/12/04,15:36:00,213.62,213.62,213.42,213.49,58550
2020/12/04,15:37:00,213.49,213.49,213.40,213.43,34615
2020/12/04,15:38:00,213.43,213.43,213.35,213.38,30911
2020/12/04,15:39:00,213.38,213.43,213.37,213.42,31714
2020/12/04,15:40:00,213.42,213.45,213.36,213.36,46622
2020/12/04,15:41:00,213.36,213.51,213.29,213.50,67655
2020/12/04,15:42:00,213.50,213.57,213.47,213.56,40890
2020/12/04,15:43:00,213.56,213.60,213.56,213.59,40399
2020/12/04,15:44:00,213.59,213.76,213.59,213.69,87194
2020/12/04,15:45:00,213.69,213.70,213.57,213.63,48334
2020/12/04,15:46:00,213.63,213.63,213.47,213.48,45694
2020/12/04,15:47:00,213.48,213.53,213.43,213.48,34191
2020/12/04,15:48:00,213.48,213.53,213.45,213.50,40079
2020/12/04,15:49:00,213.50,213.56,213.46,213.55,38598
2020/12/04,15:50:00,213.55,213.64,213.53,213.63,47216
2020/12/04,15:51:00,213.63,213.78,213.44,213.60,160374
2020/12/04,15:52:00,213.60,213.60,213.46,213.53,105762
2020/12/04,15:53:00,213.53,213.68,213.52,213.68,99428
2020/12/04,15:54:00,213.68,213.78,213.67,213.75,77421
2020/12/04,15:55:00,213.75,214.20,213.72,213.97,224832
2020/12/04,15:56:00,214.00,214.03,213.93,214.01,114669
2020/12/04,15:57:00,214.04,214.14,214.03,214.14,126645
2020/12/04,15:58:00,214.16,214.36,213.48,214.36,307047
2020/12/07,09:31:00,214.37,214.87,214.36,214.43,471319
2020/12/07,09:32:00,214.40,214.57,214.12,214.22,102836
2020/12/07,09:33:00,214.24,214.62,214.21,214.60,66805
2020/12/07,09:34:00,214.60,214.68,214.36,214.39,98279
2020/12/07,09:35:00,214.39,214.90,214.32,214.84,83226
2020/12/07,09:36:00,214.84,215.13,214.84,215.09,141628
2020/12/07,09:37:00,215.09,215.27,214.98,214.98,131866
2020/12/07,09:38:00,214.98,215.13,214.96,215.11,95372
2020/12/07,09:39:00,215.11,215.26,214.99,215.25,88553
2020/12/07,09:40:00,215.25,215.42,215.13,215.32,153235
2020/12/07,09:41:00,215.34,215.48,215.26,215.30,100351
2020/12/07,09:42:00,215.30,215.54,215.18,215.31,126206
2020/12/07,09:43:00,215.31,215.35,215.05,215.07,78571
2020/12/07,09:44:00,215.07,215.37,215.07,215.16,66534
2020/12/07,09:45:00,215.16,215.22,214.95,215.01,62037
2020/12/07,09:46:00,215.01,215.16,214.95,214.97,54746
2020/12/07,09:47:00,214.97,215.01,214.83,214.98,61654
2020/12/07,09:48:00,214.98,215.04,214.87,214.93,54489
2020/12/07,09:49:00,214.93,215.04,214.80,214.85,62310
2020/12/07,09:50:00,214.85,214.93,214.78,214.90,55439
2020/12/07,09:51:00,214.90,214.97,214.67,214.68,51139
2020/12/07,09:52:00,214.68,214.72,214.60,214.63,63188
2020/12/07,09:53:00,214.63,214.85,214.63,214.76,57007
2020/12/07,09:54:00,214.76,214.83,214.70,214.73,50251
2020/12/07,09:55:00,214.73,214.78,214.66,214.74,33322
2020/12/07,09:56:00,214.74,214.93,214.74,214.92,58104
2020/12/07,09:57:00,214.92,215.07,214.86,214.88,80962
2020/12/07,09:58:00,214.88,214.98,214.75,214.75,69013
2020/12/07,09:59:00,214.75,214.89,214.74,214.89,31099
2020/12/07,10:00:00,214.89,215.14,214.81,215.08,94924
2020/12/07,10:01:00,215.08,215.29,215.06,215.10,70390
2020/12/07,10:02:00,215.10,215.16,215.08,215.12,43989
2020/12/07,10:03:00,215.13,215.15,215.09,215.10,27345
2020/12/07,10:04:00,215.12,215.12,214.88,214.93,59784
2020/12/07,10:05:00,214.93,214.99,214.81,214.84,43315
2020/12/07,10:06:00,214.84,215.00,214.84,214.90,50733
2020/12/07,10:07:00,214.91,214.91,214.57,214.62,74721
2020/12/07,10:08:00,214.61,214.62,214.50,214.50,75098
2020/12/07,10:09:00,214.50,214.54,214.37,214.44,81211
2020/12/07,10:10:00,214.45,214.46,214.08,214.13,97311
2020/12/07,10:11:00,214.13,214.19,214.09,214.10,71066
2020/12/07,10:12:00,214.10,214.12,213.93,213.98,122693
2020/12/07,10:13:00,213.98,214.05,213.89,213.98,73243
2020/12/07,10:14:00,213.98,213.98,213.81,213.86,47627
2020/12/07,10:15:00,213.86,213.96,213.82,213.93,60879
2020/12/07,10:16:00,213.93,213.99,213.80,213.82,78005
2020/12/07,10:17:00,213.82,214.20,213.82,214.09,109226
2020/12/07,10:18:00,214.09,214.20,214.04,214.19,64122
2020/12/07,10:19:00,214.19,214.34,214.12,214.24,77455
2020/12/07,10:20:00,214.25,214.38,214.22,214.38,58602
2020/12/07,10:21:00,214.38,214.52,214.35,214.47,63536
2020/12/07,10:22:00,214.47,214.70,214.47,214.61,73367
2020/12/07,10:23:00,214.61,214.73,214.60,214.65,40478
2020/12/07,10:24:00,214.63,214.79,214.62,214.79,51024
2020/12/07,10:25:00,214.79,214.91,214.78,214.84,63421
2020/12/07,10:26:00,214.84,214.85,214.68,214.71,77010
2020/12/07,10:27:00,214.71,214.73,214.61,214.62,63164
2020/12/07,10:28:00,214.62,214.68,214.53,214.60,33442
2020/12/07,10:29:00,214.60,214.60,214.48,214.51,71227
2020/12/07,10:30:00,214.50,214.50,214.41,214.43,34041
2020/12/07,10:31:00,214.43,214.63,214.41,214.51,69245
2020/12/07,10:32:00,214.51,214.69,214.51,214.56,44553
2020/12/07,10:33:00,214.56,214.59,214.48,214.50,40766
2020/12/07,10:34:00,214.50,214.58,214.48,214.58,28317
2020/12/07,10:35:00,214.58,214.67,214.50,214.66,78419
2020/12/07,10:36:00,214.66,214.68,214.36,214.36,28967
2020/12/07,10:37:00,214.35,214.40,214.31,214.35,46657
2020/12/07,10:38:00,214.35,214.35,214.22,214.26,38178
2020/12/07,10:39:00,214.27,214.29,214.08,214.08,48000
2020/12/07,10:40:00,214.08,214.09,213.94,213.95,65782
2020/12/07,10:41:00,213.96,213.98,213.84,213.98,54391
2020/12/07,10:42:00,213.98,214.08,213.96,214.05,45802
2020/12/07,10:43:00,214.05,214.10,214.03,214.06,37493
2020/12/07,10:44:00,214.06,214.15,214.05,214.14,38635
2020/12/07,10:45:00,214.14,214.14,213.96,213.98,59140
2020/12/07,10:46:00,213.98,214.00,213.92,213.99,43572
2020/12/07,10:47:00,213.99,214.08,213.98,214.04,34557
2020/12/07,10:48:00,214.04,214.12,214.04,214.08,69674
2020/12/07,10:49:00,214.09,214.15,214.05,214.05,28919
2020/12/07,10:50:00,214.05,214.17,214.04,214.08,45973
2020/12/07,10:51:00,214.07,214.13,214.06,214.07,32907
2020/12/07,10:52:00,214.07,214.10,214.00,214.01,42337
2020/12/07,10:53:00,214.01,214.09,213.99,214.05,55883
2020/12/07,10:54:00,214.05,214.08,214.02,214.03,31627
2020/12/07,10:55:00,214.03,214.04,213.96,213.98,30365
2020/12/07,10:56:00,213.99,214.01,213.88,213.96,30199
2020/12/07,10:57:00,213.96,213.99,213.90,213.97,27912
2020/12/07,10:58:00,213.97,214.06,213.96,214.03,64375
2020/12/07,10:59:00,214.04,214.05,213.86,213.86,31627
2020/12/07,11:00:00,213.86,213.86,213.77,213.80,77269
2020/12/07,11:01:00,213.80,213.83,213.72,213.79,61419
2020/12/07,11:02:00,213.79,213.95,213.79,213.91,41255
2020/12/07,11:03:00,213.91,213.99,213.87,213.87,31195
2020/12/07,11:04:00,213.87,214.00,213.85,213.98,51103
2020/12/07,11:05:00,213.98,214.01,213.90,214.01,23871
2020/12/07,11:06:00,214.02,214.27,214.00,214.11,73470
2020/12/07,11:07:00,214.11,214.11,213.99,213.99,43158
2020/12/07,11:08:00,213.99,214.09,213.99,214.06,24301
2020/12/07,11:09:00,214.06,214.06,214.02,214.06,27295
2020/12/07,11:10:00,214.06,214.23,214.06,214.14,38154
2020/12/07,11:11:00,214.14,214.22,214.14,214.21,29366
2020/12/07,11:12:00,214.21,214.21,214.10,214.18,27451
2020/12/07,11:13:00,214.18,214.19,214.12,214.12,18440
2020/12/07,11:14:00,214.12,214.16,214.05,214.16,37671
2020/12/07,11:15:00,214.16,214.17,214.10,214.12,25579
2020/12/07,11:16:00,214.14,214.22,214.12,214.22,34584
2020/12/07,11:17:00,214.22,214.22,214.13,214.17,27013
2020/12/07,11:18:00,214.17,214.17,214.07,214.11,19048
2020/12/07,11:19:00,214.11,214.15,214.09,214.10,18500
2020/12/07,11:20:00,214.10,214.14,214.08,214.13,21839
2020/12/07,11:21:00,214.13,214.15,214.09,214.12,19287
2020/12/07,11:22:00,214.12,214.24,214.08,214.15,31367
2020/12/07,11:23:00,214.16,214.29,214.15,214.21,36688
2020/12/07,11:24:00,214.21,214.22,214.02,214.16,44167
2020/12/07,11:25:00,214.17,214.17,214.08,214.12,27493
2020/12/07,11:26:00,214.12,214.14,214.02,214.03,21212
2020/12/07,11:27:00,214.03,214.10,214.00,214.08,26372
2020/12/07,11:28:00,214.10,214.16,214.09,214.16,33811
2020/12/07,11:29:00,214.16,214.20,214.13,214.13,20248
2020/12/07,11:30:00,214.13,214.13,214.06,214.09,17161
2020/12/07,11:31:00,214.09,214.11,214.05,214.06,21159
2020/12/07,11:32:00,214.04,214.12,213.96,214.09,33699
2020/12/07,11:33:00,214.09,214.12,214.00,214.05,15427
2020/12/07,11:34:00,214.05,214.05,213.96,213.97,17482
2020/12/07,11:35:00,213.97,213.98,213.82,213.86,36491
2020/12/07,11:36:00,213.86,213.96,213.82,213.95,45522
2020/12/07,11:37:00,213.95,214.00,213.92,213.94,38503
2020/12/07,11:38:00,213.94,213.97,213.87,213.88,26513
2020/12/07,11:39:00,213.88,213.91,213.84,213.87,21462
2020/12/07,11:40:00,213.87,213.90,213.81,213.83,44237
2020/12/07,11:41:00,213.83,213.86,213.79,213.81,56025
2020/12/07,11:42:00,213.81,213.90,213.81,213.90,32182
2020/12/07,11:43:00,213.90,213.92,213.86,213.87,17119
2020/12/07,11:44:00,213.87,213.97,213.77,213.96,72481
2020/12/07,11:45:00,213.96,213.99,213.94,213.96,21618
2020/12/07,11:46:00,213.96,214.09,213.94,214.02,46640
2020/12/07,11:47:00,214.02,214.05,213.98,214.01,24150
2020/12/07,11:48:00,214.01,214.04,213.97,213.98,17125
2020/12/07,11:49:00,213.98,213.99,213.89,213.91,31776
2020/12/07,11:50:00,213.91,213.93,213.85,213.90,27530
2020/12/07,11:51:00,213.90,214.00,213.86,213.99,24744
2020/12/07,11:52:00,213.99,214.01,213.94,213.97,18778
2020/12/07,11:53:00,213.97,213.97,213.90,213.93,17575
2020/12/07,11:54:00,213.93,213.99,213.92,213.99,14434
2020/12/07,11:55:00,213.99,213.99,213.86,213.90,29180
2020/12/07,11:56:00,213.90,213.90,213.77,213.81,46578
2020/12/07,11:57:00,213.81,213.83,213.75,213.82,57885
2020/12/07,11:58:00,213.82,213.90,213.81,213.84,33825
2020/12/07,11:59:00,213.83,213.87,213.81,213.84,15432
2020/12/07,12:00:00,213.84,214.09,213.80,213.83,107090
2020/12/07,12:01:00,213.83,213.83,213.63,213.68,66325
2020/12/07,12:02:00,213.67,213.68,213.58,213.67,64411
2020/12/07,12:03:00,213.67,213.70,213.62,213.65,35532
2020/12/07,12:04:00,213.65,213.66,213.61,213.64,23586
2020/12/07,12:05:00,213.64,213.65,213.58,213.64,31683
2020/12/07,12:06:00,213.63,213.63,213.52,213.56,42291
2020/12/07,12:07:00,213.56,213.60,213.54,213.57,25151
2020/12/07,12:08:00,213.57,213.58,213.50,213.58,33029
2020/12/07,12:09:00,213.58,213.59,213.43,213.46,67912
2020/12/07,12:10:00,213.46,213.58,213.40,213.58,63593
2020/12/07,12:11:00,213.58,213.66,213.57,213.59,39215
2020/12/07,12:12:00,213.59,213.62,213.56,213.59,18872
2020/12/07,12:13:00,213.59,213.64,213.53,213.61,23179
2020/12/07,12:14:00,213.61,213.64,213.58,213.59,14980
2020/12/07,12:15:00,213.59,213.61,213.56,213.57,16253
2020/12/07,12:16:00,213.57,213.58,213.52,213.52,19462
2020/12/07,12:17:00,213.52,213.56,213.48,213.49,37949
2020/12/07,12:18:00,213.49,213.53,213.46,213.51,30080
2020/12/07,12:19:00,213.51,213.57,213.51,213.54,18901
2020/12/07,12:20:00,213.54,213.54,213.47,213.53,28873
2020/12/07,12:21:00,213.53,213.62,213.50,213.58,34499
2020/12/07,12:22:00,213.59,213.68,213.58,213.64,34054
2020/12/07,12:23:00,213.64,213.72,213.60,213.68,25272
2020/12/07,12:24:00,213.68,213.77,213.67,213.70,32209
2020/12/07,12:25:00,213.70,213.72,213.60,213.62,18738
2020/12/07,12:26:00,213.62,213.70,213.62,213.63,23729
2020/12/07,12:27:00,213.65,213.71,213.65,213.69,23348
2020/12/07,12:28:00,213.69,213.75,213.68,213.75,23552
2020/12/07,12:29:00,213.75,213.76,213.68,213.73,33703
2020/12/07,12:30:00,213.73,213.88,213.73,213.86,51064
2020/12/07,12:31:00,213.86,213.95,213.84,213.84,55961
2020/12/07,12:32:00,213.84,213.84,213.75,213.77,18119
2020/12/07,12:33:00,213.79,213.79,213.68,213.70,15509
2020/12/07,12:34:00,213.70,213.75,213.68,213.72,26612
2020/12/07,12:35:00,213.72,213.73,213.62,213.65,40225
2020/12/07,12:36:00,213.65,213.78,213.65,213.77,63993
2020/12/07,12:37:00,213.77,213.79,213.73,213.79,16095
2020/12/07,12:38:00,213.79,213.90,213.79,213.87,34942
2020/12/07,12:39:00,213.86,213.91,213.84,213.90,28171
2020/12/07,12:40:00,213.90,213.92,213.85,213.90,27669
2020/12/07,12:41:00,213.89,213.92,213.84,213.84,26102
2020/12/07,12:42:00,213.84,213.89,213.84,213.85,19310
2020/12/07,12:43:00,213.85,213.92,213.85,213.88,15929
2020/12/07,12:44:00,213.88,213.93,213.85,213.93,14401
2020/12/07,12:45:00,213.93,213.95,213.90,213.93,18946
2020/12/07,12:46:00,213.93,213.97,213.91,213.97,23049
2020/12/07,12:47:00,213.97,214.01,213.96,213.97,45710
2020/12/07,12:48:00,213.97,214.00,213.93,213.93,32429
2020/12/07,12:49:00,213.93,213.94,213.90,213.92,25096
2020/12/07,12:50:00,213.92,213.94,213.90,213.93,14044
2020/12/07,12:51:00,213.93,214.01,213.93,213.95,37795
2020/12/07,12:52:00,213.95,214.08,213.95,214.01,44496
2020/12/07,12:53:00,214.01,214.05,213.96,213.96,27239
2020/12/07,12:54:00,213.96,213.98,213.92,213.98,20457
2020/12/07,12:55:00,213.97,213.97,213.90,213.90,25616
2020/12/07,12:56:00,213.90,213.92,213.78,213.78,31616
2020/12/07,12:57:00,213.78,213.83,213.70,213.70,32507
2020/12/07,12:58:00,213.70,213.74,213.68,213.70,36301
2020/12/07,12:59:00,213.70,213.74,213.67,213.68,22127
2020/12/07,13:00:00,213.68,213.77,213.68,213.69,40806
2020/12/07,13:01:00,213.69,213.75,213.61,213.74,30355
2020/12/07,13:02:00,213.74,213.76,213.61,213.63,27933
2020/12/07,13:03:00,213.63,213.69,213.61,213.68,20855
2020/12/07,13:04:00,213.68,213.68,213.64,213.67,16079
2020/12/07,13:05:00,213.67,213.68,213.59,213.62,29100
2020/12/07,13:06:00,213.62,213.63,213.55,213.56,38870
2020/12/07,13:07:00,213.56,213.58,213.50,213.52,37179
2020/12/07,13:08:00,213.52,213.57,213.47,213.55,33427
2020/12/07,13:09:00,213.55,213.59,213.51,213.54,26095
2020/12/07,13:10:00,213.54,213.56,213.51,213.53,19982
2020/12/07,13:11:00,213.53,213.54,213.48,213.51,28549
2020/12/07,13:12:00,213.52,213.53,213.45,213.48,27218
2020/12/07,13:13:00,213.48,213.48,213.42,213.44,28951
2020/12/07,13:14:00,213.44,213.45,213.35,213.38,47249
2020/12/07,13:15:00,213.38,213.38,213.23,213.28,88032
2020/12/07,13:16:00,213.28,213.40,213.23,213.38,40484
2020/12/07,13:17:00,213.38,213.42,213.34,213.35,49293
2020/12/07,13:18:00,213.35,213.40,213.32,213.38,28260
2020/12/07,13:19:00,213.38,213.45,213.37,213.43,22371
2020/12/07,13:20:00,213.43,213.43,213.39,213.41,70512
2020/12/07,13:21:00,213.41,213.42,213.37,213.40,19746
2020/12/07,13:22:00,213.40,213.40,213.27,213.29,29812
2020/12/07,13:23:00,213.29,213.32,213.26,213.28,22937
2020/12/07,13:24:00,213.28,213.32,213.28,213.30,17844
2020/12/07,13:25:00,213.30,213.36,213.26,213.34,21883
2020/12/07,13:26:00,213.34,213.35,213.30,213.33,13252
2020/12/07,13:27:00,213.33,213.40,213.29,213.31,42789
2020/12/07,13:28:00,213.31,213.32,213.26,213.29,15580
2020/12/07,13:29:00,213.29,213.30,213.23,213.24,18556
2020/12/07,13:30:00,213.24,213.28,213.20,213.28,33967
2020/12/07,13:31:00,213.28,213.35,213.23,213.29,25143
2020/12/07,13:32:00,213.29,213.35,213.27,213.30,20253
2020/12/07,13:33:00,213.30,213.36,213.27,213.36,29107
2020/12/07,13:34:00,213.34,213.39,213.30,213.32,20857
2020/12/07,13:35:00,213.31,213.34,213.29,213.30,111628
2020/12/07,13:36:00,213.30,213.32,213.23,213.30,27261
2020/12/07,13:37:00,213.30,213.32,213.13,213.17,52701
2020/12/07,13:38:00,213.17,213.17,213.11,213.16,29383
2020/12/07,13:39:00,213.15,213.16,213.09,213.15,22631
2020/12/07,13:40:00,213.15,213.22,213.15,213.18,22224
2020/12/07,13:41:00,213.18,213.30,213.18,213.28,28897
2020/12/07,13:42:00,213.28,213.28,213.12,213.12,30538
2020/12/07,13:43:00,213.12,213.13,213.06,213.08,45883
2020/12/07,13:44:00,213.08,213.15,212.99,213.11,119484
2020/12/07,13:45:00,213.11,213.14,213.04,213.04,22516
2020/12/07,13:46:00,213.04,213.14,213.03,213.12,30300
2020/12/07,13:47:00,213.12,213.22,213.11,213.21,34510
2020/12/07,13:48:00,213.21,213.22,213.15,213.15,14510
2020/12/07,13:49:00,213.15,213.15,213.00,213.08,47991
2020/12/07,13:50:00,213.09,213.10,213.02,213.07,20629
2020/12/07,13:51:00,213.07,213.17,213.04,213.15,25243
2020/12/07,13:52:00,213.15,213.22,213.13,213.19,22651
2020/12/07,13:53:00,213.19,213.25,213.16,213.22,22948
2020/12/07,13:54:00,213.22,213.28,213.22,213.28,20958
2020/12/07,13:55:00,213.28,213.34,213.27,213.31,27294
2020/12/07,13:56:00,213.31,213.36,213.29,213.35,23273
2020/12/07,13:57:00,213.34,213.36,213.28,213.33,38814
2020/12/07,13:58:00,213.33,213.45,213.29,213.45,48104
2020/12/07,13:59:00,213.46,213.48,213.40,213.43,22060
2020/12/07,14:00:00,213.43,213.43,213.33,213.37,31870
2020/12/07,14:01:00,213.37,213.37,213.19,213.20,30309
2020/12/07,14:02:00,213.20,213.26,213.12,213.15,31973
2020/12/07,14:03:00,213.16,213.19,213.10,213.17,29510
2020/12/07,14:04:00,213.17,213.21,213.09,213.10,34515
2020/12/07,14:05:00,213.10,213.19,213.08,213.14,23169
2020/12/07,14:06:00,213.14,213.16,213.09,213.16,18759
2020/12/07,14:07:00,213.16,213.23,213.13,213.19,22768
2020/12/07,14:08:00,213.18,213.27,213.18,213.27,17519
2020/12/07,14:09:00,213.27,213.32,213.23,213.29,21194
2020/12/07,14:10:00,213.29,213.40,213.29,213.37,39378
2020/12/07,14:11:00,213.38,213.39,213.34,213.38,44414
2020/12/07,14:12:00,213.38,213.39,213.33,213.36,27263
2020/12/07,14:13:00,213.35,213.39,213.35,213.39,24980
2020/12/07,14:14:00,213.39,213.39,213.34,213.36,20373
2020/12/07,14:15:00,213.36,213.38,213.30,213.30,17609
2020/12/07,14:16:00,213.30,213.36,213.26,213.27,20948
2020/12/07,14:17:00,213.27,213.42,213.22,213.41,35018
2020/12/07,14:18:00,213.41,213.46,213.39,213.43,36176
2020/12/07,14:19:00,213.43,213.44,213.40,213.43,17532
2020/12/07,14:20:00,213.43,213.53,213.41,213.52,46963
2020/12/07,14:21:00,213.52,213.56,213.48,213.56,30541
2020/12/07,14:22:00,213.56,213.56,213.44,213.47,27320
2020/12/07,14:23:00,213.47,213.52,213.45,213.48,38119
2020/12/07,14:24:00,213.48,213.55,213.48,213.51,20255
2020/12/07,14:25:00,213.51,213.60,213.51,213.56,29432
2020/12/07,14:26:00,213.56,213.56,213.46,213.46,27557
2020/12/07,14:27:00,213.46,213.55,213.43,213.48,30529
2020/12/07,14:28:00,213.48,213.50,213.44,213.48,22211
2020/12/07,14:29:00,213.48,213.50,213.45,213.48,14198
2020/12/07,14:30:00,213.49,213.50,213.43,213.47,19026
2020/12/07,14:31:00,213.47,213.49,213.40,213.44,14511
2020/12/07,14:32:00,213.44,213.51,213.42,213.51,16122
2020/12/07,14:33:00,213.51,213.51,213.46,213.50,15819
2020/12/07,14:34:00,213.49,213.50,213.46,213.46,15905
2020/12/07,14:35:00,213.46,213.46,213.43,213.44,18506
2020/12/07,14:36:00,213.45,213.50,213.42,213.47,14620
2020/12/07,14:37:00,213.47,213.51,213.47,213.50,10688
2020/12/07,14:38:00,213.50,213.54,213.50,213.51,18308
2020/12/07,14:39:00,213.51,213.56,213.51,213.55,16126
2020/12/07,14:40:00,213.55,213.59,213.52,213.52,25867
2020/12/07,14:41:00,213.52,213.53,213.48,213.51,20669
2020/12/07,14:42:00,213.51,213.58,213.51,213.58,25587
2020/12/07,14:43:00,213.58,213.59,213.53,213.58,29333
2020/12/07,14:44:00,213.58,213.61,213.55,213.58,26663
2020/12/07,14:45:00,213.58,213.63,213.57,213.62,23572
2020/12/07,14:46:00,213.62,213.62,213.55,213.58,27184
2020/12/07,14:47:00,213.58,213.61,213.55,213.59,25108
2020/12/07,14:48:00,213.59,213.64,213.57,213.62,21376
2020/12/07,14:49:00,213.62,213.67,213.60,213.60,35272
2020/12/07,14:50:00,213.60,213.63,213.58,213.62,21106
2020/12/07,14:51:00,213.62,213.65,213.61,213.64,19702
2020/12/07,14:52:00,213.64,213.71,213.64,213.66,47381
2020/12/07,14:53:00,213.66,213.68,213.64,213.67,17478
2020/12/07,14:54:00,213.68,213.72,213.65,213.71,21552
2020/12/07,14:55:00,213.71,213.74,213.66,213.66,27461
2020/12/07,14:56:00,213.66,213.70,213.59,213.64,36910
2020/12/07,14:57:00,213.63,213.66,213.59,213.59,31843
2020/12/07,14:58:00,213.59,213.67,213.59,213.61,24906
2020/12/07,14:59:00,213.61,213.66,213.59,213.64,18911
2020/12/07,15:00:00,213.64,213.64,213.56,213.60,22411
2020/12/07,15:01:00,213.60,213.63,213.51,213.54,33339
2020/12/07,15:02:00,213.54,213.59,213.54,213.59,13509
2020/12/07,15:03:00,213.59,213.59,213.53,213.54,20953
2020/12/07,15:04:00,213.54,213.66,213.54,213.62,31797
2020/12/07,15:05:00,213.62,213.62,213.52,213.52,23256
2020/12/07,15:06:00,213.52,213.55,213.49,213.53,32034
2020/12/07,15:07:00,213.53,213.56,213.46,213.56,43734
2020/12/07,15:08:00,213.56,213.60,213.47,213.58,36120
2020/12/07,15:09:00,213.58,213.66,213.55,213.65,27451
2020/12/07,15:10:00,213.65,213.65,213.59,213.63,22982
2020/12/07,15:11:00,213.63,213.68,213.59,213.64,31442
2020/12/07,15:12:00,213.64,213.67,213.59,213.65,38972
2020/12/07,15:13:00,213.64,213.74,213.63,213.69,31610
2020/12/07,15:14:00,213.69,213.69,213.60,213.60,18407
2020/12/07,15:15:00,213.60,213.62,213.52,213.54,27739
2020/12/07,15:16:00,213.54,213.65,213.54,213.61,27162
2020/12/07,15:17:00,213.61,213.68,213.58,213.68,18573
2020/12/07,15:18:00,213.68,213.68,213.60,213.67,22608
2020/12/07,15:19:00,213.67,213.70,213.66,213.69,25740
2020/12/07,15:20:00,213.69,213.79,213.69,213.76,49130
2020/12/07,15:21:00,213.76,213.78,213.73,213.76,14322
2020/12/07,15:22:00,213.76,213.78,213.71,213.74,22959
2020/12/07,15:23:00,213.73,213.76,213.72,213.75,22096
2020/12/07,15:24:00,213.74,213.76,213.72,213.74,17361
2020/12/07,15:25:00,213.74,213.82,213.73,213.80,28235
2020/12/07,15:26:00,213.80,213.89,213.80,213.86,28012
2020/12/07,15:27:00,213.86,213.88,213.81,213.81,30718
2020/12/07,15:28:00,213.81,213.87,213.76,213.76,26350
2020/12/07,15:29:00,213.76,213.83,213.76,213.82,26547
2020/12/07,15:30:00,213.82,213.85,213.78,213.78,29544
2020/12/07,15:31:00,213.78,213.79,213.71,213.71,27846
2020/12/07,15:32:00,213.71,213.77,213.70,213.74,23620
2020/12/07,15:33:00,213.74,213.78,213.71,213.72,24941
2020/12/07,15:34:00,213.72,213.76,213.71,213.75,23600
2020/12/07,15:35:00,213.75,213.77,213.73,213.75,18833
2020/12/07,15:36:00,213.75,213.80,213.75,213.77,28523
2020/12/07,15:37:00,213.77,213.82,213.67,213.67,33586
2020/12/07,15:38:00,213.67,213.71,213.67,213.69,25734
2020/12/07,15:39:00,213.69,213.72,213.66,213.67,36824
2020/12/07,15:40:00,213.67,213.70,213.63,213.68,28115
2020/12/07,15:41:00,213.68,213.71,213.60,213.61,30341
2020/12/07,15:42:00,213.60,213.60,213.47,213.48,39804
2020/12/07,15:43:00,213.48,213.60,213.47,213.55,49851
2020/12/07,15:44:00,213.56,213.57,213.43,213.47,42710
2020/12/07,15:45:00,213.47,213.50,213.34,213.45,76013
2020/12/07,15:46:00,213.45,213.55,213.40,213.46,45968
2020/12/07,15:47:00,213.46,213.49,213.25,213.27,55376
2020/12/07,15:48:00,213.28,213.42,213.25,213.40,45894
2020/12/07,15:49:00,213.40,213.42,213.26,213.27,35778
2020/12/07,15:50:00,213.27,213.35,213.03,213.23,153311
2020/12/07,15:51:00,213.23,213.32,213.14,213.24,76214
2020/12/07,15:52:00,213.24,213.31,213.20,213.28,38493
2020/12/07,15:53:00,213.29,213.42,213.25,213.41,55942
2020/12/07,15:54:00,213.41,213.44,213.35,213.44,54888
2020/12/07,15:55:00,213.44,213.88,213.34,213.78,194840
2020/12/07,15:56:00,213.76,213.95,213.72,213.95,155816
2020/12/07,15:57:00,213.93,214.08,213.91,214.08,159351
2020/12/07,15:58:00,214.15,214.17,214.06,214.13,117613
2020/12/07,15:59:00,214.10,214.29,214.08,214.29,248269
2020/12/08,09:31:00,213.97,214.99,213.91,214.85,683274
2020/12/08,09:32:00,214.85,214.94,214.54,214.56,114580
2020/12/08,09:33:00,214.56,214.56,213.77,213.91,118125
2020/12/08,09:34:00,213.91,214.10,213.78,213.79,60530
2020/12/08,09:35:00,213.79,214.03,213.73,214.00,84917
2020/12/08,09:36:00,214.01,214.11,213.88,213.95,84557
2020/12/08,09:37:00,213.95,214.02,213.77,213.88,75369
2020/12/08,09:38:00,213.86,214.02,213.70,214.00,89316
2020/12/08,09:39:00,214.00,214.00,213.55,213.57,95735
2020/12/08,09:40:00,213.56,213.71,213.46,213.64,64297
2020/12/08,09:41:00,213.64,213.66,213.34,213.41,87510
2020/12/08,09:42:00,213.41,213.41,213.08,213.33,67403
2020/12/08,09:43:00,213.33,213.48,213.29,213.39,38071
2020/12/08,09:44:00,213.39,213.43,213.27,213.43,65278
2020/12/08,09:45:00,213.44,213.63,213.41,213.58,62420
2020/12/08,09:46:00,213.58,213.67,213.39,213.44,70298
2020/12/08,09:47:00,213.44,213.49,213.29,213.30,59365
2020/12/08,09:48:00,213.30,213.31,213.19,213.29,67531
2020/12/08,09:49:00,213.29,213.39,213.25,213.26,62529
2020/12/08,09:50:00,213.26,213.27,213.07,213.13,88558
2020/12/08,09:51:00,213.13,213.14,213.05,213.11,61649
2020/12/08,09:52:00,213.11,213.24,213.06,213.24,62094
2020/12/08,09:53:00,213.24,213.26,213.13,213.19,58078
2020/12/08,09:54:00,213.19,213.19,213.07,213.10,49500
2020/12/08,09:55:00,213.10,213.19,213.01,213.17,63839
2020/12/08,09:56:00,213.19,213.19,212.95,212.98,105440
2020/12/08,09:57:00,212.98,213.03,212.89,213.01,53138
2020/12/08,09:58:00,213.01,213.19,212.99,213.19,49701
2020/12/08,09:59:00,213.19,213.53,213.19,213.34,64945
2020/12/08,10:00:00,213.34,213.57,213.34,213.55,73957
2020/12/08,10:01:00,213.55,213.56,213.40,213.56,63016
2020/12/08,10:02:00,213.56,213.70,213.50,213.67,65442
2020/12/08,10:03:00,213.67,213.74,213.61,213.69,64353
2020/12/08,10:04:00,213.69,213.85,213.59,213.68,83171
2020/12/08,10:05:00,213.68,213.94,213.66,213.91,93904
2020/12/08,10:06:00,213.91,214.11,213.88,214.10,82548
2020/12/08,10:07:00,214.10,214.26,214.10,214.25,59673
2020/12/08,10:08:00,214.26,214.43,214.25,214.42,59769
2020/12/08,10:09:00,214.42,214.48,214.30,214.38,86230
2020/12/08,10:10:00,214.38,214.43,214.31,214.37,56018
2020/12/08,10:11:00,214.37,214.46,214.33,214.41,54412
2020/12/08,10:12:00,214.41,214.44,214.28,214.29,44412
2020/12/08,10:13:00,214.29,214.29,214.09,214.16,64196
2020/12/08,10:14:00,214.17,214.32,214.15,214.28,41989
2020/12/08,10:15:00,214.29,214.46,214.29,214.33,54826
2020/12/08,10:16:00,214.33,214.33,214.11,214.11,65947
2020/12/08,10:17:00,214.11,214.11,213.92,213.97,65146
2020/12/08,10:18:00,213.97,213.98,213.72,213.88,72186
2020/12/08,10:19:00,213.88,213.90,213.56,213.66,52989
2020/12/08,10:20:00,213.66,213.70,213.61,213.61,35463
2020/12/08,10:21:00,213.63,213.65,213.46,213.51,57774
2020/12/08,10:22:00,213.51,213.51,213.34,213.34,51617
2020/12/08,10:23:00,213.34,213.39,213.26,213.35,52839
2020/12/08,10:24:00,213.35,213.39,213.26,213.39,52172
2020/12/08,10:25:00,213.39,213.43,213.35,213.38,65284
2020/12/08,10:26:00,213.38,213.41,213.28,213.39,56474
2020/12/08,10:27:00,213.39,213.59,213.34,213.56,34367
2020/12/08,10:28:00,213.56,213.73,213.53,213.70,50948
2020/12/08,10:29:00,213.70,213.72,213.63,213.70,63718
2020/12/08,10:30:00,213.70,213.85,213.69,213.82,58884
2020/12/08,10:31:00,213.82,214.17,213.67,214.13,78667
2020/12/08,10:32:00,214.13,214.28,214.07,214.09,61035
2020/12/08,10:33:00,214.09,214.25,214.09,214.18,110111
2020/12/08,10:34:00,214.18,214.23,214.07,214.11,49718
2020/12/08,10:35:00,214.11,214.27,214.11,214.18,51291
2020/12/08,10:36:00,214.18,214.28,214.14,214.18,42562
2020/12/08,10:37:00,214.18,214.25,214.10,214.15,30532
2020/12/08,10:38:00,214.15,214.22,214.12,214.12,31012
2020/12/08,10:39:00,214.11,214.17,214.03,214.16,29306
2020/12/08,10:40:00,214.16,214.24,214.14,214.19,29731
2020/12/08,10:41:00,214.19,214.30,214.19,214.27,28968
2020/12/08,10:42:00,214.27,214.41,214.27,214.32,54244
2020/12/08,10:43:00,214.31,214.48,214.31,214.48,63129
2020/12/08,10:44:00,214.48,214.72,214.47,214.71,92129
2020/12/08,10:45:00,214.72,214.82,214.72,214.81,63717
2020/12/08,10:46:00,214.82,214.85,214.68,214.72,49049
2020/12/08,10:47:00,214.71,214.77,214.70,214.74,37714
2020/12/08,10:48:00,214.74,214.76,214.65,214.74,47520
2020/12/08,10:49:00,214.74,214.78,214.66,214.69,20913
2020/12/08,10:50:00,214.69,214.78,214.68,214.72,49742
2020/12/08,10:51:00,214.72,214.76,214.70,214.71,49368
2020/12/08,10:52:00,214.71,214.79,214.64,214.69,49903
2020/12/08,10:53:00,214.69,214.72,214.65,214.68,29648
2020/12/08,10:54:00,214.68,214.70,214.64,214.67,29603
2020/12/08,10:55:00,214.67,214.70,214.62,214.62,40315
2020/12/08,10:56:00,214.62,214.73,214.57,214.72,42590
2020/12/08,10:57:00,214.72,214.79,214.64,214.68,65565
2020/12/08,10:58:00,214.68,214.84,214.67,214.81,57295
2020/12/08,10:59:00,214.81,214.92,214.81,214.92,68192
2020/12/08,11:00:00,214.92,214.97,214.81,214.82,42156
2020/12/08,11:01:00,214.81,214.93,214.76,214.78,59385
2020/12/08,11:02:00,214.78,214.89,214.78,214.85,48007
2020/12/08,11:03:00,214.85,214.85,214.53,214.59,53138
2020/12/08,11:04:00,214.59,214.65,214.48,214.53,36294
2020/12/08,11:05:00,214.53,214.67,214.52,214.63,25658
2020/12/08,11:06:00,214.63,214.72,214.58,214.59,22932
2020/12/08,11:07:00,214.59,214.65,214.48,214.58,55288
2020/12/08,11:08:00,214.58,214.65,214.56,214.56,25498
2020/12/08,11:09:00,214.56,214.72,214.53,214.68,27783
2020/12/08,11:10:00,214.68,214.77,214.64,214.76,32720
2020/12/08,11:11:00,214.75,214.89,214.74,214.85,61911
2020/12/08,11:12:00,214.85,214.86,214.75,214.78,44231
2020/12/08,11:13:00,214.78,214.79,214.72,214.77,28364
2020/12/08,11:14:00,214.77,214.84,214.68,214.78,32068
2020/12/08,11:15:00,214.77,214.81,214.68,214.74,28123
2020/12/08,11:16:00,214.74,214.78,214.68,214.70,21081
2020/12/08,11:17:00,214.70,214.84,214.68,214.81,63604
2020/12/08,11:18:00,214.81,215.03,214.81,214.98,215594
2020/12/08,11:19:00,214.98,215.15,214.98,215.06,114484
2020/12/08,11:20:00,215.06,215.07,214.94,215.00,54137
2020/12/08,11:21:00,215.00,215.11,215.00,215.03,47045
2020/12/08,11:22:00,215.02,215.10,215.02,215.05,29953
2020/12/08,11:23:00,215.05,215.10,214.94,214.98,33759
2020/12/08,11:24:00,214.98,215.01,214.83,214.85,28254
2020/12/08,11:25:00,214.85,214.86,214.73,214.80,46501
2020/12/08,11:26:00,214.82,214.93,214.74,214.92,33724
2020/12/08,11:27:00,214.92,214.98,214.89,214.91,26267
2020/12/08,11:28:00,214.91,214.97,214.86,214.95,27178
2020/12/08,11:29:00,214.95,215.02,214.95,214.97,30859
2020/12/08,11:30:00,214.97,214.97,214.87,214.88,20550
2020/12/08,11:31:00,214.88,214.98,214.83,214.94,27155
2020/12/08,11:32:00,214.94,215.08,214.92,215.04,33548
2020/12/08,11:33:00,215.05,215.17,215.04,215.14,43403
2020/12/08,11:34:00,215.14,215.16,215.06,215.15,29403
2020/12/08,11:35:00,215.15,215.18,214.96,215.02,47865
2020/12/08,11:36:00,215.02,215.02,214.94,215.00,31190
2020/12/08,11:37:00,215.00,215.03,214.94,214.97,35884
2020/12/08,11:38:00,214.97,214.97,214.86,214.96,35109
2020/12/08,11:39:00,214.96,215.02,214.95,215.02,25586
2020/12/08,11:40:00,215.02,215.10,215.01,215.07,45705
2020/12/08,11:41:00,215.07,215.21,215.07,215.18,44979
2020/12/08,11:42:00,215.17,215.35,215.15,215.30,89425
2020/12/08,11:43:00,215.30,215.52,215.29,215.38,153456
2020/12/08,11:44:00,215.38,215.50,215.35,215.41,60347
2020/12/08,11:45:00,215.41,215.48,215.39,215.42,36196
2020/12/08,11:46:00,215.42,215.49,215.38,215.40,44549
2020/12/08,11:47:00,215.41,215.53,215.41,215.45,67598
2020/12/08,11:48:00,215.45,215.49,215.42,215.44,20947
2020/12/08,11:49:00,215.44,215.44,215.30,215.37,31486
2020/12/08,11:50:00,215.37,215.53,215.36,215.53,44468
2020/12/08,11:51:00,215.53,215.78,215.53,215.76,140155
2020/12/08,11:52:00,215.76,215.78,215.66,215.68,47698
2020/12/08,11:53:00,215.68,215.74,215.60,215.62,49278
2020/12/08,11:54:00,215.63,215.67,215.61,215.62,24437
2020/12/08,11:55:00,215.62,215.72,215.61,215.71,39333
2020/12/08,11:56:00,215.71,215.81,215.67,215.78,36707
2020/12/08,11:57:00,215.78,215.90,215.78,215.89,53389
2020/12/08,11:58:00,215.89,215.97,215.86,215.95,35764
2020/12/08,11:59:00,215.95,216.03,215.93,215.94,141635
2020/12/08,12:00:00,215.94,216.00,215.89,215.96,34651
2020/12/08,12:01:00,215.96,216.20,215.96,216.20,73790
2020/12/08,12:02:00,216.20,216.24,216.12,216.14,66874
2020/12/08,12:03:00,216.14,216.18,216.09,216.16,47006
2020/12/08,12:04:00,216.16,216.25,216.15,216.24,34052
2020/12/08,12:05:00,216.24,216.27,216.17,216.23,42760
2020/12/08,12:06:00,216.22,216.36,216.22,216.23,65170
2020/12/08,12:07:00,216.23,216.29,216.20,216.24,66383
2020/12/08,12:08:00,216.24,216.27,216.12,216.13,56537
2020/12/08,12:09:00,216.13,216.13,216.04,216.09,49964
2020/12/08,12:10:00,216.09,216.10,215.96,216.05,51147
2020/12/08,12:11:00,216.05,216.08,215.95,215.95,25801
2020/12/08,12:12:00,215.95,216.00,215.93,215.99,44949
2020/12/08,12:13:00,215.99,215.99,215.86,215.88,51388
2020/12/08,12:14:00,215.88,215.90,215.80,215.82,37570
2020/12/08,12:15:00,215.82,215.92,215.81,215.86,27992
2020/12/08,12:16:00,215.86,215.94,215.86,215.91,38855
2020/12/08,12:17:00,215.91,215.94,215.87,215.89,19652
2020/12/08,12:18:00,215.89,215.96,215.89,215.96,29263
2020/12/08,12:19:00,215.96,216.05,215.94,216.05,63559
2020/12/08,12:20:00,216.05,216.15,216.01,216.10,32149
2020/12/08,12:21:00,216.10,216.13,215.99,216.01,47834
2020/12/08,12:22:00,216.01,216.05,215.98,216.04,29053
2020/12/08,12:23:00,216.04,216.11,215.98,216.08,25702
2020/12/08,12:24:00,216.08,216.21,216.08,216.18,49351
2020/12/08,12:25:00,216.18,216.19,216.09,216.13,17400
2020/12/08,12:26:00,216.13,216.21,216.10,216.11,24413
2020/12/08,12:27:00,216.11,216.21,216.11,216.14,15903
2020/12/08,12:28:00,216.13,216.14,216.06,216.11,25998
2020/12/08,12:29:00,216.11,216.22,216.08,216.20,35179
2020/12/08,12:30:00,216.20,216.29,216.17,216.25,30633
2020/12/08,12:31:00,216.25,216.27,216.16,216.22,20951
2020/12/08,12:32:00,216.23,216.26,216.12,216.14,19407
2020/12/08,12:33:00,216.14,216.14,216.05,216.07,23393
2020/12/08,12:34:00,216.06,216.12,216.02,216.10,28470
2020/12/08,12:35:00,216.10,216.15,216.01,216.06,34208
2020/12/08,12:36:00,216.06,216.12,216.06,216.07,16640
2020/12/08,12:37:00,216.07,216.11,216.03,216.10,20790
2020/12/08,12:38:00,216.10,216.10,216.02,216.04,22170
2020/12/08,12:39:00,216.04,216.08,216.03,216.07,25985
2020/12/08,12:40:00,216.07,216.18,216.06,216.16,34316
2020/12/08,12:41:00,216.16,216.19,216.14,216.18,20614
2020/12/08,12:42:00,216.18,216.26,216.00,216.02,77457
2020/12/08,12:43:00,216.02,216.17,216.02,216.11,23273
2020/12/08,12:44:00,216.11,216.17,216.05,216.13,27387
2020/12/08,12:45:00,216.13,216.18,216.09,216.09,12974
2020/12/08,12:46:00,216.09,216.12,216.07,216.07,13348
2020/12/08,12:47:00,216.07,216.14,216.02,216.04,38156
2020/12/08,12:48:00,216.03,216.07,215.88,215.91,54944
2020/12/08,12:49:00,215.91,216.05,215.86,216.00,30828
2020/12/08,12:50:00,216.00,216.07,215.97,215.98,22267
2020/12/08,12:51:00,215.98,216.08,215.97,216.08,22152
2020/12/08,12:52:00,216.08,216.30,216.08,216.23,81047
2020/12/08,12:53:00,216.23,216.28,216.23,216.24,22198
2020/12/08,12:54:00,216.24,216.28,216.22,216.28,18912
2020/12/08,12:55:00,216.28,216.30,216.21,216.21,27495
2020/12/08,12:56:00,216.22,216.26,216.21,216.23,16732
2020/12/08,12:57:00,216.23,216.28,216.23,216.26,14480
2020/12/08,12:58:00,216.26,216.26,216.17,216.19,23770
2020/12/08,12:59:00,216.19,216.22,216.16,216.19,27640
2020/12/08,13:00:00,216.19,216.23,216.14,216.18,32959
2020/12/08,13:01:00,216.18,216.24,216.12,216.12,35573
2020/12/08,13:02:00,216.12,216.22,216.12,216.22,38344
2020/12/08,13:03:00,216.22,216.24,216.20,216.24,14106
2020/12/08,13:04:00,216.24,216.24,216.18,216.21,28411
2020/12/08,13:05:00,216.21,216.30,216.21,216.25,53124
2020/12/08,13:06:00,216.25,216.34,216.22,216.34,36825
2020/12/08,13:07:00,216.34,216.50,216.31,216.47,69921
2020/12/08,13:08:00,216.47,216.54,216.46,216.50,70038
2020/12/08,13:09:00,216.50,216.65,216.49,216.65,51717
2020/12/08,13:10:00,216.65,216.75,216.61,216.68,77265
2020/12/08,13:11:00,216.68,216.79,216.68,216.69,43519
2020/12/08,13:12:00,216.68,216.78,216.68,216.74,39285
2020/12/08,13:13:00,216.74,216.79,216.73,216.78,33496
2020/12/08,13:14:00,216.78,216.87,216.78,216.81,66094
2020/12/08,13:15:00,216.81,216.88,216.78,216.82,43796
2020/12/08,13:16:00,216.80,216.90,216.79,216.84,56815
2020/12/08,13:17:00,216.83,216.84,216.65,216.65,68079
2020/12/08,13:18:00,216.65,216.76,216.63,216.76,40964
2020/12/08,13:19:00,216.75,216.79,216.73,216.79,25439
2020/12/08,13:20:00,216.79,216.86,216.74,216.76,234867
2020/12/08,13:21:00,216.76,216.78,216.62,216.65,40868
2020/12/08,13:22:00,216.65,216.67,216.60,216.62,23671
2020/12/08,13:23:00,216.62,216.68,216.58,216.63,25677
2020/12/08,13:24:00,216.63,216.65,216.57,216.57,21865
2020/12/08,13:25:00,216.58,216.62,216.52,216.54,43343
2020/12/08,13:26:00,216.54,216.61,216.54,216.59,24443
2020/12/08,13:27:00,216.58,216.63,216.56,216.63,27460
2020/12/08,13:28:00,216.63,216.69,216.61,216.63,19422
2020/12/08,13:29:00,216.63,216.70,216.60,216.63,25777
2020/12/08,13:30:00,216.63,216.76,216.62,216.65,23679
2020/12/08,13:31:00,216.65,216.78,216.65,216.71,30296
2020/12/08,13:32:00,216.71,216.84,216.71,216.82,27127
2020/12/08,13:33:00,216.82,216.91,216.80,216.91,46610
2020/12/08,13:34:00,216.91,216.91,216.82,216.86,24146
2020/12/08,13:35:00,216.86,216.88,216.82,216.85,20694
2020/12/08,13:36:00,216.85,216.91,216.83,216.87,22480
2020/12/08,13:37:00,216.87,216.93,216.82,216.82,23027
2020/12/08,13:38:00,216.82,216.83,216.76,216.82,16471
2020/12/08,13:39:00,216.82,216.94,216.82,216.90,31593
2020/12/08,13:40:00,216.90,216.95,216.90,216.92,22430
2020/12/08,13:41:00,216.92,216.92,216.76,216.83,29700
2020/12/08,13:42:00,216.83,216.84,216.78,216.82,19217
2020/12/08,13:43:00,216.83,216.85,216.79,216.79,25314
2020/12/08,13:44:00,216.79,216.83,216.74,216.76,21869
2020/12/08,13:45:00,216.76,216.89,216.76,216.89,20094
2020/12/08,13:46:00,216.89,216.89,216.79,216.80,16874
2020/12/08,13:47:00,216.80,216.83,216.73,216.75,25282
2020/12/08,13:48:00,216.75,216.78,216.69,216.70,20621
2020/12/08,13:49:00,216.70,216.73,216.69,216.71,18702
2020/12/08,13:50:00,216.71,216.73,216.67,216.69,13158
2020/12/08,13:51:00,216.69,216.71,216.56,216.67,41904
2020/12/08,13:52:00,216.67,216.74,216.67,216.71,14571
2020/12/08,13:53:00,216.71,216.72,216.66,216.66,12810
2020/12/08,13:54:00,216.66,216.66,216.60,216.62,15706
2020/12/08,13:55:00,216.62,216.69,216.59,216.68,17581
2020/12/08,13:56:00,216.68,216.75,216.66,216.67,26649
2020/12/08,13:57:00,216.67,216.67,216.39,216.46,64270
2020/12/08,13:58:00,216.46,216.54,216.45,216.49,31317
2020/12/08,13:59:00,216.49,216.57,216.49,216.54,20411
2020/12/08,14:00:00,216.55,216.63,216.55,216.57,25768
2020/12/08,14:01:00,216.57,216.57,216.47,216.55,30339
2020/12/08,14:02:00,216.55,216.58,216.44,216.46,26905
2020/12/08,14:03:00,216.47,216.60,216.46,216.60,24537
2020/12/08,14:04:00,216.60,216.71,216.59,216.69,28893
2020/12/08,14:05:00,216.69,216.74,216.67,216.70,20062
2020/12/08,14:06:00,216.70,216.70,216.51,216.51,22491
2020/12/08,14:07:00,216.51,216.52,216.43,216.49,25508
2020/12/08,14:08:00,216.49,216.52,216.42,216.48,21661
2020/12/08,14:09:00,216.48,216.51,216.45,216.50,19955
2020/12/08,14:10:00,216.49,216.53,216.44,216.49,25615
2020/12/08,14:11:00,216.49,216.57,216.44,216.56,30217
2020/12/08,14:12:00,216.56,216.62,216.56,216.61,29187
2020/12/08,14:13:00,216.61,216.68,216.53,216.63,39578
2020/12/08,14:14:00,216.63,216.66,216.60,216.62,14590
2020/12/08,14:15:00,216.62,216.65,216.53,216.55,26351
2020/12/08,14:16:00,216.55,216.60,216.53,216.53,23088
2020/12/08,14:17:00,216.53,216.57,216.49,216.49,20048
2020/12/08,14:18:00,216.49,216.53,216.43,216.43,24430
2020/12/08,14:19:00,216.43,216.51,216.43,216.51,19807
2020/12/08,14:20:00,216.51,216.56,216.45,216.46,21185
2020/12/08,14:21:00,216.46,216.49,216.40,216.43,18796
2020/12/08,14:22:00,216.43,216.54,216.42,216.47,31374
2020/12/08,14:23:00,216.47,216.51,216.36,216.49,26036
2020/12/08,14:24:00,216.49,216.59,216.49,216.58,25002
2020/12/08,14:25:00,216.58,216.69,216.57,216.62,39905
2020/12/08,14:26:00,216.60,216.63,216.58,216.63,18995
2020/12/08,14:27:00,216.63,216.65,216.58,216.61,20609
2020/12/08,14:28:00,216.61,216.70,216.58,216.60,39595
2020/12/08,14:29:00,216.59,216.64,216.56,216.61,19647
2020/12/08,14:30:00,216.61,216.64,216.60,216.64,22507
2020/12/08,14:31:00,216.64,216.70,216.62,216.64,20441
2020/12/08,14:32:00,216.64,216.65,216.54,216.54,19345
2020/12/08,14:33:00,216.54,216.55,216.46,216.52,27850
2020/12/08,14:34:00,216.52,216.55,216.49,216.49,23945
2020/12/08,14:35:00,216.49,216.49,216.37,216.44,45971
2020/12/08,14:36:00,216.44,216.49,216.41,216.48,28469
2020/12/08,14:37:00,216.48,216.57,216.48,216.48,26295
2020/12/08,14:38:00,216.48,216.52,216.44,216.44,18764
2020/12/08,14:39:00,216.44,216.55,216.44,216.49,18113
2020/12/08,14:40:00,216.49,216.50,216.45,216.46,12897
2020/12/08,14:41:00,216.47,216.48,216.36,216.39,23161
2020/12/08,14:42:00,216.39,216.40,216.28,216.32,58710
2020/12/08,14:43:00,216.32,216.43,216.32,216.43,14319
2020/12/08,14:44:00,216.42,216.46,216.40,216.42,18656
2020/12/08,14:45:00,216.42,216.43,216.30,216.34,27344
2020/12/08,14:46:00,216.34,216.38,216.29,216.33,25377
2020/12/08,14:47:00,216.33,216.36,216.31,216.33,20424
2020/12/08,14:48:00,216.33,216.36,216.29,216.31,15516
2020/12/08,14:49:00,216.31,216.31,216.16,216.19,43513
2020/12/08,14:50:00,216.19,216.24,216.16,216.16,32743
2020/12/08,14:51:00,216.16,216.20,216.11,216.20,36883
2020/12/08,14:52:00,216.20,216.32,216.20,216.32,36419
2020/12/08,14:53:00,216.32,216.39,216.23,216.23,33840
2020/12/08,14:54:00,216.23,216.25,216.10,216.11,32475
2020/12/08,14:55:00,216.11,216.17,216.10,216.16,41072
2020/12/08,14:56:00,216.16,216.20,216.10,216.13,25433
2020/12/08,14:57:00,216.13,216.20,216.13,216.19,22470
2020/12/08,14:58:00,216.19,216.42,216.18,216.41,68567
2020/12/08,14:59:00,216.41,216.42,216.37,216.39,30781
2020/12/08,15:00:00,216.39,216.42,216.36,216.41,25764
2020/12/08,15:01:00,216.41,216.46,216.38,216.42,29979
2020/12/08,15:02:00,216.41,216.41,216.36,216.39,25597
2020/12/08,15:03:00,216.39,216.45,216.39,216.45,20609
2020/12/08,15:04:00,216.45,216.54,216.44,216.54,40823
2020/12/08,15:05:00,216.54,216.55,216.46,216.47,23010
2020/12/08,15:06:00,216.47,216.53,216.41,216.51,49522
2020/12/08,15:07:00,216.51,216.58,216.51,216.58,35664
2020/12/08,15:08:00,216.58,216.59,216.45,216.49,32437
2020/12/08,15:09:00,216.49,216.55,216.48,216.54,30999
2020/12/08,15:10:00,216.54,216.57,216.50,216.56,29298
2020/12/08,15:11:00,216.56,216.62,216.53,216.53,25762
2020/12/08,15:12:00,216.53,216.54,216.28,216.35,44668
2020/12/08,15:13:00,216.34,216.35,216.27,216.34,38240
2020/12/08,15:14:00,216.34,216.39,216.30,216.30,25528
2020/12/08,15:15:00,216.30,216.41,216.27,216.37,30812
2020/12/08,15:16:00,216.37,216.50,216.37,216.43,32362
2020/12/08,15:17:00,216.43,216.48,216.40,216.42,30418
2020/12/08,15:18:00,216.42,216.43,216.36,216.37,21569
2020/12/08,15:19:00,216.36,216.39,216.28,216.33,27142
2020/12/08,15:20:00,216.33,216.33,216.27,216.32,34042
2020/12/08,15:21:00,216.32,216.48,216.32,216.45,42576
2020/12/08,15:22:00,216.45,216.56,216.45,216.51,35366
2020/12/08,15:23:00,216.51,216.53,216.44,216.46,28153
2020/12/08,15:24:00,216.46,216.47,216.32,216.33,31141
2020/12/08,15:25:00,216.33,216.34,216.29,216.33,23165
2020/12/08,15:26:00,216.33,216.38,216.32,216.33,21918
2020/12/08,15:27:00,216.33,216.34,216.18,216.21,26096
2020/12/08,15:28:00,216.21,216.38,216.20,216.38,58076
2020/12/08,15:29:00,216.38,216.48,216.38,216.44,31064
2020/12/08,15:30:00,216.45,216.46,216.36,216.40,26897
2020/12/08,15:31:00,216.40,216.47,216.27,216.42,39174
2020/12/08,15:32:00,216.42,216.52,216.40,216.43,35058
2020/12/08,15:33:00,216.43,216.46,216.37,216.39,21411
2020/12/08,15:34:00,216.39,216.41,216.34,216.40,18703
2020/12/08,15:35:00,216.41,216.41,216.32,216.35,25849
2020/12/08,15:36:00,216.36,216.36,216.22,216.25,41528
2020/12/08,15:37:00,216.25,216.35,216.24,216.34,30184
2020/12/08,15:38:00,216.34,216.40,216.31,216.34,33932
2020/12/08,15:39:00,216.34,216.34,216.19,216.25,50932
2020/12/08,15:40:00,216.25,216.25,216.10,216.11,47448
2020/12/08,15:41:00,216.11,216.15,216.05,216.08,60564
2020/12/08,15:42:00,216.08,216.09,215.90,216.03,71152
2020/12/08,15:43:00,216.03,216.07,216.02,216.05,28333
2020/12/08,15:44:00,216.05,216.20,216.05,216.19,37685
2020/12/08,15:45:00,216.20,216.20,216.09,216.09,31068
2020/12/08,15:46:00,216.09,216.22,216.04,216.10,48431
2020/12/08,15:47:00,216.10,216.22,216.10,216.22,47921
2020/12/08,15:48:00,216.22,216.26,216.09,216.11,34001
2020/12/08,15:49:00,216.11,216.18,216.06,216.09,44165
2020/12/08,15:50:00,216.09,216.09,215.96,215.97,68504
2020/12/08,15:51:00,215.97,216.20,215.95,216.08,101456
2020/12/08,15:52:00,216.08,216.12,215.93,215.95,91181
2020/12/08,15:53:00,215.95,216.04,215.93,215.99,67419
2020/12/08,15:54:00,215.99,216.09,215.89,215.99,86421
2020/12/08,15:55:00,215.99,216.10,215.77,215.86,123886
2020/12/08,15:56:00,215.86,215.96,215.83,215.94,98736
2020/12/08,15:57:00,215.93,215.95,215.81,215.90,101634
2020/12/08,15:58:00,215.94,216.06,215.94,215.98,88490
2020/12/08,15:59:00,215.97,216.02,215.93,216.02,86779
2020/12/08,16:00:00,216.11,216.20,215.95,216.01,335492
2020/12/09,09:31:00,215.16,215.23,214.87,214.97,538268
2020/12/09,09:32:00,214.98,214.98,214.43,214.55,191726
2020/12/09,09:33:00,214.55,214.88,214.40,214.73,149809
2020/12/09,09:34:00,214.73,214.83,214.51,214.72,104590
2020/12/09,09:35:00,214.74,214.91,214.58,214.82,86939
2020/12/09,09:36:00,214.85,214.86,214.39,214.51,111075
2020/12/09,09:37:00,214.51,214.69,214.40,214.66,105343
2020/12/09,09:38:00,214.66,214.66,214.26,214.28,130025
2020/12/09,09:39:00,214.28,214.47,214.23,214.44,104081
2020/12/09,09:40:00,214.44,214.44,214.23,214.33,99074
2020/12/09,09:41:00,214.33,214.47,214.26,214.34,90318
2020/12/09,09:42:00,214.34,214.41,214.09,214.12,122963
2020/12/09,09:43:00,214.12,214.47,214.12,214.27,130000
2020/12/09,09:44:00,214.27,214.48,214.23,214.36,91451
2020/12/09,09:45:00,214.36,214.50,214.35,214.43,91778
2020/12/09,09:46:00,214.43,214.50,214.38,214.40,99441
2020/12/09,09:47:00,214.40,214.66,214.40,214.46,95419
2020/12/09,09:48:00,214.46,214.49,214.25,214.26,141008
2020/12/09,09:49:00,214.28,214.32,214.13,214.30,123664
2020/12/09,09:50:00,214.30,214.60,214.30,214.48,111117
2020/12/09,09:51:00,214.48,214.52,214.33,214.34,88122
2020/12/09,09:52:00,214.34,214.53,214.27,214.33,103241
2020/12/09,09:53:00,214.33,214.50,214.33,214.39,79267
2020/12/09,09:54:00,214.39,214.43,214.23,214.25,87641
2020/12/09,09:55:00,214.25,214.36,214.21,214.32,77884
2020/12/09,09:56:00,214.32,214.40,214.13,214.13,111127
2020/12/09,09:57:00,214.13,214.27,214.10,214.25,99934
2020/12/09,09:58:00,214.25,214.42,214.19,214.36,86145
2020/12/09,09:59:00,214.36,214.40,214.24,214.25,61460
2020/12/09,10:00:00,214.25,214.28,214.15,214.21,63577
2020/12/09,10:01:00,214.21,214.23,214.09,214.19,115523
2020/12/09,10:02:00,214.19,214.22,214.05,214.15,100230
2020/12/09,10:03:00,214.15,214.15,213.92,214.08,155159
2020/12/09,10:04:00,214.08,214.10,213.60,213.63,141742
2020/12/09,10:05:00,213.63,213.81,213.54,213.76,110489
2020/12/09,10:06:00,213.76,213.86,213.68,213.82,85329
2020/12/09,10:07:00,213.82,213.85,213.71,213.80,65012
2020/12/09,10:08:00,213.80,213.85,213.74,213.80,78335
2020/12/09,10:09:00,213.80,213.85,213.72,213.77,69912
2020/12/09,10:10:00,213.79,213.84,213.60,213.65,70199
2020/12/09,10:11:00,213.64,213.78,213.57,213.63,109568
2020/12/09,10:12:00,213.63,213.63,213.22,213.30,212227
2020/12/09,10:13:00,213.29,213.33,213.18,213.30,131104
2020/12/09,10:14:00,213.30,213.42,213.24,213.41,105755
2020/12/09,10:15:00,213.40,213.43,213.26,213.33,53834
2020/12/09,10:16:00,213.33,213.41,213.18,213.39,108098
2020/12/09,10:17:00,213.39,213.65,213.37,213.64,85875
2020/12/09,10:18:00,213.64,213.78,213.61,213.76,100423
2020/12/09,10:19:00,213.76,213.95,213.76,213.87,105599
2020/12/09,10:20:00,213.87,214.00,213.86,213.97,62430
2020/12/09,10:21:00,213.97,214.08,213.93,214.04,73339
2020/12/09,10:22:00,214.03,214.09,214.01,214.01,56710
2020/12/09,10:23:00,214.01,214.06,213.80,213.85,99492
2020/12/09,10:24:00,213.86,213.98,213.82,213.85,83592
2020/12/09,10:25:00,213.83,213.92,213.73,213.79,76739
2020/12/09,10:26:00,213.79,214.17,213.78,214.04,187244
2020/12/09,10:27:00,214.04,214.05,213.86,213.92,55001
2020/12/09,10:28:00,213.92,214.13,213.90,214.09,74679
2020/12/09,10:29:00,214.11,214.15,214.07,214.14,62003
2020/12/09,10:30:00,214.14,214.20,213.95,213.95,83023
2020/12/09,10:31:00,213.95,214.13,213.95,214.01,60947
2020/12/09,10:32:00,214.01,214.18,213.93,214.06,76288
2020/12/09,10:33:00,214.06,214.32,214.05,214.29,70544
2020/12/09,10:34:00,214.29,214.40,214.23,214.34,102678
2020/12/09,10:35:00,214.34,214.38,214.26,214.30,67578
2020/12/09,10:36:00,214.30,214.35,214.01,214.02,69735
2020/12/09,10:37:00,214.02,214.08,213.93,214.01,50343
2020/12/09,10:38:00,214.01,214.05,213.94,214.00,49689
2020/12/09,10:39:00,214.00,214.04,213.83,213.86,59375
2020/12/09,10:40:00,213.86,213.91,213.76,213.76,36355
2020/12/09,10:41:00,213.76,213.91,213.68,213.90,62749
2020/12/09,10:42:00,213.90,213.97,213.83,213.85,31719
2020/12/09,10:43:00,213.85,214.06,213.84,214.03,35007
2020/12/09,10:44:00,214.03,214.10,213.99,214.09,34256
2020/12/09,10:45:00,214.09,214.15,213.93,213.97,76759
2020/12/09,10:46:00,213.97,214.05,213.82,213.82,40675
2020/12/09,10:47:00,213.83,214.13,213.82,214.07,68417
2020/12/09,10:48:00,214.09,214.38,214.09,214.36,72115
2020/12/09,10:49:00,214.36,214.49,214.35,214.46,83498
2020/12/09,10:50:00,214.46,214.69,214.46,214.64,107693
2020/12/09,10:51:00,214.64,214.69,214.51,214.52,72112
2020/12/09,10:52:00,214.52,214.54,214.42,214.46,39757
2020/12/09,10:53:00,214.46,214.49,214.37,214.38,47027
2020/12/09,10:54:00,214.37,214.58,214.37,214.47,36726
2020/12/09,10:55:00,214.47,214.52,214.37,214.46,39112
2020/12/09,10:56:00,214.46,214.51,214.41,214.46,36933
2020/12/09,10:57:00,214.45,214.46,214.37,214.37,33563
2020/12/09,10:58:00,214.37,214.47,214.37,214.42,104503
2020/12/09,10:59:00,214.42,214.52,214.41,214.49,60378
2020/12/09,11:00:00,214.49,214.59,214.46,214.58,31947
2020/12/09,11:01:00,214.58,214.64,214.30,214.32,46198
2020/12/09,11:02:00,214.32,214.37,214.22,214.28,49750
2020/12/09,11:03:00,214.28,214.35,214.20,214.27,30547
2020/12/09,11:04:00,214.27,214.27,214.13,214.17,43677
2020/12/09,11:05:00,214.17,214.21,214.04,214.06,36337
2020/12/09,11:06:00,214.07,214.12,213.93,214.02,73265
2020/12/09,11:07:00,214.02,214.22,214.01,214.19,41086
2020/12/09,11:08:00,214.19,214.30,214.15,214.26,54955
2020/12/09,11:09:00,214.26,214.57,214.26,214.55,75532
2020/12/09,11:10:00,214.55,214.63,214.54,214.60,53892
2020/12/09,11:11:00,214.61,214.63,214.32,214.32,62923
2020/12/09,11:12:00,214.32,214.54,214.32,214.47,43580
2020/12/09,11:13:00,214.47,214.58,214.47,214.52,26581
2020/12/09,11:14:00,214.52,214.62,214.52,214.57,29419
2020/12/09,11:15:00,214.56,214.56,214.41,214.45,32463
2020/12/09,11:16:00,214.45,214.46,214.29,214.34,39907
2020/12/09,11:17:00,214.34,214.46,214.32,214.34,32921
2020/12/09,11:18:00,214.34,214.57,214.32,214.56,31408
2020/12/09,11:19:00,214.56,214.63,214.48,214.48,39021
2020/12/09,11:20:00,214.48,214.55,214.36,214.41,33682
2020/12/09,11:21:00,214.41,214.47,214.30,214.34,37448
2020/12/09,11:22:00,214.33,214.41,214.29,214.35,38310
2020/12/09,11:23:00,214.35,214.46,214.24,214.37,37515
2020/12/09,11:24:00,214.38,214.38,214.29,214.35,31438
2020/12/09,11:25:00,214.35,214.45,214.34,214.42,33324
2020/12/09,11:26:00,214.42,214.55,214.39,214.50,37292
2020/12/09,11:27:00,214.50,214.68,214.50,214.62,69762
2020/12/09,11:28:00,214.61,214.62,214.46,214.48,37147
2020/12/09,11:29:00,214.48,214.63,214.47,214.63,21113
2020/12/09,11:30:00,214.62,214.70,214.60,214.66,45402
2020/12/09,11:31:00,214.66,214.70,214.58,214.60,26107
2020/12/09,11:32:00,214.60,214.60,214.40,214.40,23518
2020/12/09,11:33:00,214.40,214.46,214.29,214.29,30691
2020/12/09,11:34:00,214.30,214.43,214.30,214.40,36031
2020/12/09,11:35:00,214.40,214.40,214.15,214.20,31395
2020/12/09,11:36:00,214.20,214.22,214.12,214.15,38225
2020/12/09,11:37:00,214.15,214.23,214.15,214.18,33666
2020/12/09,11:38:00,214.18,214.29,214.16,214.29,48403
2020/12/09,11:39:00,214.29,214.52,214.29,214.49,61871
2020/12/09,11:40:00,214.49,214.57,214.45,214.46,33770
2020/12/09,11:41:00,214.46,214.49,214.40,214.42,19134
2020/12/09,11:42:00,214.42,214.44,214.39,214.43,11556
2020/12/09,11:43:00,214.44,214.50,214.40,214.41,13601
2020/12/09,11:44:00,214.41,214.45,214.35,214.41,23328
2020/12/09,11:45:00,214.41,214.41,214.30,214.33,66214
2020/12/09,11:46:00,214.33,214.33,214.13,214.14,38220
2020/12/09,11:47:00,214.14,214.15,214.00,214.11,64611
2020/12/09,11:48:00,214.11,214.12,213.97,214.02,42286
2020/12/09,11:49:00,214.02,214.12,213.98,214.07,32512
2020/12/09,11:50:00,214.07,214.17,214.07,214.16,18126
2020/12/09,11:51:00,214.16,214.16,213.98,213.98,23451
2020/12/09,11:52:00,213.98,214.06,213.97,214.03,15227
2020/12/09,11:53:00,214.03,214.12,214.01,214.08,19286
2020/12/09,11:54:00,214.08,214.12,214.04,214.12,28890
2020/12/09,11:55:00,214.12,214.18,214.07,214.17,19905
2020/12/09,11:56:00,214.17,214.20,214.12,214.14,24352
2020/12/09,11:57:00,214.14,214.26,214.13,214.20,22920
2020/12/09,11:58:00,214.20,214.27,214.18,214.25,20760
2020/12/09,11:59:00,214.25,214.29,214.23,214.26,20203
2020/12/09,12:00:00,214.26,214.30,214.23,214.27,18911
2020/12/09,12:01:00,214.27,214.27,214.21,214.22,15648
2020/12/09,12:02:00,214.22,214.24,214.16,214.19,16231
2020/12/09,12:03:00,214.19,214.22,214.12,214.12,29547
2020/12/09,12:04:00,214.12,214.19,214.07,214.17,29725
2020/12/09,12:05:00,214.18,214.18,214.03,214.11,17325
2020/12/09,12:06:00,214.10,214.10,213.98,214.00,35286
2020/12/09,12:07:00,214.00,214.01,213.89,213.89,44848
2020/12/09,12:08:00,213.89,213.96,213.87,213.89,32565
2020/12/09,12:09:00,213.89,213.92,213.79,213.91,52306
2020/12/09,12:10:00,213.91,214.05,213.91,214.02,35926
2020/12/09,12:11:00,214.02,214.19,214.01,214.16,29596
2020/12/09,12:12:00,214.16,214.19,214.10,214.14,48656
2020/12/09,12:13:00,214.14,214.18,214.07,214.07,31720
2020/12/09,12:14:00,214.07,214.12,214.01,214.11,55607
2020/12/09,12:15:00,214.09,214.14,214.05,214.07,32145
2020/12/09,12:16:00,214.07,214.11,214.04,214.07,14662
2020/12/09,12:17:00,214.07,214.09,213.94,213.97,55137
2020/12/09,12:18:00,213.97,213.97,213.84,213.91,24134
2020/12/09,12:19:00,213.91,213.94,213.76,213.78,37995
2020/12/09,12:20:00,213.78,213.87,213.75,213.77,30132
2020/12/09,12:21:00,213.77,213.91,213.65,213.69,71525
2020/12/09,12:22:00,213.68,213.74,213.65,213.69,24583
2020/12/09,12:23:00,213.69,213.74,213.63,213.72,29595
2020/12/09,12:24:00,213.70,213.73,213.67,213.71,10722
2020/12/09,12:25:00,213.71,213.95,213.62,213.90,66167
2020/12/09,12:26:00,213.90,213.92,213.86,213.90,22502
2020/12/09,12:27:00,213.90,213.95,213.89,213.93,23853
2020/12/09,12:28:00,213.93,214.00,213.93,213.98,22951
2020/12/09,12:29:00,213.98,214.00,213.94,213.95,16881
2020/12/09,12:30:00,213.95,214.04,213.93,213.99,26904
2020/12/09,12:31:00,213.99,213.99,213.83,213.86,40868
2020/12/09,12:32:00,213.87,213.88,213.73,213.78,38076
2020/12/09,12:33:00,213.78,213.80,213.71,213.79,35367
2020/12/09,12:34:00,213.79,213.91,213.79,213.86,24339
2020/12/09,12:35:00,213.86,213.94,213.85,213.91,19788
2020/12/09,12:36:00,213.91,213.94,213.76,213.78,25878
2020/12/09,12:37:00,213.78,213.86,213.78,213.83,16107
2020/12/09,12:38:00,213.83,213.83,213.56,213.60,64054
2020/12/09,12:39:00,213.60,213.67,213.59,213.67,28228
2020/12/09,12:40:00,213.66,213.68,213.60,213.65,32518
2020/12/09,12:41:00,213.65,213.72,213.63,213.72,31576
2020/12/09,12:42:00,213.72,213.72,213.61,213.66,53551
2020/12/09,12:43:00,213.66,213.69,213.58,213.60,60017
2020/12/09,12:44:00,213.60,213.69,213.59,213.65,27298
2020/12/09,12:45:00,213.65,213.67,213.51,213.53,45936
2020/12/09,12:46:00,213.53,213.53,213.41,213.43,70542
2020/12/09,12:47:00,213.42,213.50,213.36,213.36,50729
2020/12/09,12:48:00,213.37,213.37,213.20,213.28,67961
2020/12/09,12:49:00,213.28,213.34,213.14,213.27,120022
2020/12/09,12:50:00,213.27,213.33,213.15,213.18,56392
2020/12/09,12:51:00,213.18,213.19,213.06,213.08,64830
2020/12/09,12:52:00,213.08,213.21,213.08,213.18,58842
2020/12/09,12:53:00,213.18,213.39,213.18,213.33,42681
2020/12/09,12:54:00,213.33,213.44,213.31,213.41,53474
2020/12/09,12:55:00,213.39,213.63,213.30,213.56,116819
2020/12/09,12:56:00,213.56,213.68,213.47,213.53,88008
2020/12/09,12:57:00,213.53,213.53,213.30,213.47,34259
2020/12/09,12:58:00,213.47,213.51,213.37,213.51,30913
2020/12/09,12:59:00,213.51,213.55,213.38,213.39,34669
2020/12/09,13:00:00,213.39,213.43,213.34,213.39,24311
2020/12/09,13:01:00,213.39,213.39,213.16,213.29,70755
2020/12/09,13:02:00,213.22,213.24,213.13,213.16,76642
2020/12/09,13:03:00,213.16,213.26,213.16,213.17,22834
2020/12/09,13:04:00,213.17,213.29,213.11,213.18,33272
2020/12/09,13:05:00,213.18,213.19,212.96,213.02,148594
2020/12/09,13:06:00,213.02,213.18,212.93,213.18,56042
2020/12/09,13:07:00,213.20,213.48,213.11,213.48,74864
2020/12/09,13:08:00,213.48,213.64,213.40,213.60,69841
2020/12/09,13:09:00,213.60,213.62,213.53,213.54,35210
2020/12/09,13:10:00,213.53,213.59,213.50,213.54,26639
2020/12/09,13:11:00,213.54,213.56,213.43,213.48,21781
2020/12/09,13:12:00,213.48,213.54,213.43,213.45,38872
2020/12/09,13:13:00,213.46,213.50,213.35,213.36,50782
2020/12/09,13:14:00,213.36,213.38,213.09,213.11,68980
2020/12/09,13:15:00,213.11,213.26,213.06,213.26,46211
2020/12/09,13:16:00,213.26,213.43,213.22,213.25,30997
2020/12/09,13:17:00,213.24,213.34,213.19,213.33,26755
2020/12/09,13:18:00,213.33,213.48,213.33,213.39,50055
2020/12/09,13:19:00,213.39,213.39,213.25,213.25,34684
2020/12/09,13:20:00,213.25,213.33,213.09,213.13,54943
2020/12/09,13:21:00,213.13,213.25,213.07,213.11,35787
2020/12/09,13:22:00,213.11,213.12,212.94,213.08,95741
2020/12/09,13:23:00,213.07,213.12,213.02,213.05,36596
2020/12/09,13:24:00,213.05,213.18,212.96,213.16,33976
2020/12/09,13:25:00,213.16,213.16,213.02,213.05,37383
2020/12/09,13:26:00,213.05,213.05,212.82,212.83,78575
2020/12/09,13:27:00,212.83,212.90,212.81,212.86,44138
2020/12/09,13:28:00,212.86,212.94,212.74,212.76,85056
2020/12/09,13:29:00,212.76,212.89,212.66,212.66,68936
2020/12/09,13:30:00,212.66,212.80,212.58,212.75,44730
2020/12/09,13:31:00,212.75,212.95,212.69,212.91,45217
2020/12/09,13:32:00,212.92,212.96,212.86,212.90,42294
2020/12/09,13:33:00,212.90,213.00,212.83,212.89,55600
2020/12/09,13:34:00,212.89,212.93,212.77,212.82,54532
2020/12/09,13:35:00,212.82,213.00,212.73,212.74,45347
2020/12/09,13:36:00,212.74,212.94,212.70,212.85,46316
2020/12/09,13:37:00,212.86,212.99,212.83,212.86,45166
2020/12/09,13:38:00,212.86,212.86,212.51,212.51,57122
2020/12/09,13:39:00,212.51,212.70,212.50,212.59,79706
2020/12/09,13:40:00,212.58,212.74,212.58,212.70,82202
2020/12/09,13:41:00,212.70,212.74,212.57,212.74,34164
2020/12/09,13:42:00,212.74,212.79,212.65,212.76,50345
2020/12/09,13:43:00,212.76,212.76,212.23,212.46,123476
2020/12/09,13:44:00,212.48,212.82,212.44,212.78,80310
2020/12/09,13:45:00,212.78,212.83,212.70,212.79,45081
2020/12/09,13:46:00,212.80,212.80,212.66,212.73,57858
2020/12/09,13:47:00,212.73,212.77,212.64,212.75,29947
2020/12/09,13:48:00,212.75,212.86,212.67,212.68,52567
2020/12/09,13:49:00,212.68,212.77,212.55,212.60,55025
2020/12/09,13:50:00,212.60,212.73,212.59,212.60,25160
2020/12/09,13:51:00,212.60,212.70,212.48,212.65,51633
2020/12/09,13:52:00,212.65,212.69,212.49,212.50,29916
2020/12/09,13:53:00,212.50,212.56,212.41,212.45,33219
2020/12/09,13:54:00,212.45,212.53,212.42,212.53,42165
2020/12/09,13:55:00,212.53,212.61,212.51,212.56,26611
2020/12/09,13:56:00,212.56,212.66,212.41,212.45,39940
2020/12/09,13:57:00,212.45,212.53,212.23,212.25,57961
2020/12/09,13:58:00,212.25,212.39,212.25,212.34,40610
2020/12/09,13:59:00,212.34,212.44,212.32,212.35,62834
2020/12/09,14:00:00,212.35,212.40,212.19,212.29,105903
2020/12/09,14:01:00,212.29,212.60,212.28,212.59,100373
2020/12/09,14:02:00,212.59,212.70,212.46,212.51,52986
2020/12/09,14:03:00,212.51,212.58,212.43,212.45,47921
2020/12/09,14:04:00,212.45,212.65,212.39,212.61,46848
2020/12/09,14:05:00,212.61,212.81,212.60,212.72,50739
2020/12/09,14:06:00,212.72,212.79,212.60,212.73,45849
2020/12/09,14:07:00,212.73,212.84,212.72,212.82,44387
2020/12/09,14:08:00,212.82,212.83,212.69,212.78,40043
2020/12/09,14:09:00,212.77,212.93,212.72,212.93,52250
2020/12/09,14:10:00,212.91,213.04,212.84,212.92,102602
2020/12/09,14:11:00,212.92,212.97,212.71,212.92,59126
2020/12/09,14:12:00,212.92,212.94,212.72,212.83,43269
2020/12/09,14:13:00,212.83,212.83,212.54,212.60,66685
2020/12/09,14:14:00,212.60,212.79,212.59,212.79,39616
2020/12/09,14:15:00,212.79,212.98,212.77,212.80,40027
2020/12/09,14:16:00,212.80,212.80,212.62,212.65,46939
2020/12/09,14:17:00,212.65,212.68,212.38,212.40,48357
2020/12/09,14:18:00,212.40,212.51,212.38,212.39,41595
2020/12/09,14:19:00,212.39,212.62,212.30,212.56,72016
2020/12/09,14:20:00,212.56,212.59,212.42,212.44,54009
2020/12/09,14:21:00,212.44,212.48,212.32,212.33,56164
2020/12/09,14:22:00,212.33,212.34,212.21,212.26,84812
2020/12/09,14:23:00,212.26,212.41,212.20,212.39,51015
2020/12/09,14:24:00,212.38,212.51,212.35,212.50,72814
2020/12/09,14:25:00,212.50,212.58,212.42,212.43,52131
2020/12/09,14:26:00,212.43,212.47,212.34,212.45,31261
2020/12/09,14:27:00,212.45,212.47,212.36,212.39,39756
2020/12/09,14:28:00,212.39,212.59,212.36,212.49,53434
2020/12/09,14:29:00,212.49,212.74,212.49,212.69,62977
2020/12/09,14:30:00,212.69,212.81,212.67,212.72,65807
2020/12/09,14:31:00,212.72,212.76,212.64,212.66,47612
2020/12/09,14:32:00,212.66,212.73,212.58,212.60,41845
2020/12/09,14:33:00,212.60,212.64,212.32,212.40,47614
2020/12/09,14:34:00,212.40,212.48,212.35,212.35,44413
2020/12/09,14:35:00,212.35,212.43,212.26,212.29,92393
2020/12/09,14:36:00,212.29,212.42,212.20,212.21,39062
2020/12/09,14:37:00,212.21,212.29,212.18,212.27,35966
2020/12/09,14:38:00,212.27,212.49,212.26,212.36,36249
2020/12/09,14:39:00,212.36,212.41,212.31,212.35,34036
2020/12/09,14:40:00,212.35,212.35,212.22,212.25,29207
2020/12/09,14:41:00,212.25,212.32,212.13,212.17,45570
2020/12/09,14:42:00,212.20,212.32,212.14,212.14,26184
2020/12/09,14:43:00,212.14,212.17,211.83,211.92,227095
2020/12/09,14:44:00,211.92,212.02,211.91,211.97,42060
2020/12/09,14:45:00,211.97,211.99,211.89,211.94,34506
2020/12/09,14:46:00,211.94,212.26,211.90,212.19,59030
2020/12/09,14:47:00,212.19,212.24,212.06,212.13,32555
2020/12/09,14:48:00,212.13,212.32,212.12,212.18,39478
2020/12/09,14:49:00,212.18,212.23,211.93,211.99,59080
2020/12/09,14:50:00,211.99,212.18,211.99,212.08,28166
2020/12/09,14:51:00,212.08,212.14,211.98,212.01,47328
2020/12/09,14:52:00,212.03,212.08,211.92,212.00,45792
2020/12/09,14:53:00,212.00,212.01,211.87,212.01,35114
2020/12/09,14:54:00,212.01,212.01,211.89,211.93,50693
2020/12/09,14:55:00,211.93,212.07,211.87,212.06,37458
2020/12/09,14:56:00,212.06,212.19,212.03,212.15,44477
2020/12/09,14:57:00,212.15,212.34,212.15,212.30,114931
2020/12/09,14:58:00,212.30,212.38,212.27,212.34,47843
2020/12/09,14:59:00,212.34,212.34,212.23,212.27,28882
2020/12/09,15:00:00,212.27,212.37,212.17,212.32,32427
2020/12/09,15:01:00,212.32,212.39,212.23,212.32,39217
2020/12/09,15:02:00,212.32,212.32,212.08,212.12,32485
2020/12/09,15:03:00,212.12,212.18,212.06,212.17,20625
2020/12/09,15:04:00,212.17,212.31,212.11,212.18,29211
2020/12/09,15:05:00,212.18,212.28,212.09,212.25,28426
2020/12/09,15:06:00,212.25,212.45,212.21,212.45,58913
2020/12/09,15:07:00,212.45,212.56,212.38,212.50,67339
2020/12/09,15:08:00,212.50,212.50,212.32,212.39,45655
2020/12/09,15:09:00,212.39,212.47,212.26,212.44,37373
2020/12/09,15:10:00,212.45,212.50,212.41,212.47,39475
2020/12/09,15:11:00,212.47,212.60,212.45,212.46,51881
2020/12/09,15:12:00,212.46,212.49,212.40,212.42,60393
2020/12/09,15:13:00,212.42,212.45,212.33,212.35,66763
2020/12/09,15:14:00,212.35,212.37,212.09,212.11,97741
2020/12/09,15:15:00,212.11,212.19,212.07,212.15,59206
2020/12/09,15:16:00,212.15,212.21,212.07,212.13,54711
2020/12/09,15:17:00,212.13,212.18,212.07,212.09,56464
2020/12/09,15:18:00,212.09,212.10,211.93,211.93,52433
2020/12/09,15:19:00,211.93,212.00,211.89,211.90,43399
2020/12/09,15:20:00,211.90,212.09,211.85,212.02,59949
2020/12/09,15:21:00,212.02,212.14,211.96,211.99,52056
2020/12/09,15:22:00,211.99,212.03,211.89,211.92,32174
2020/12/09,15:23:00,211.92,211.93,211.69,211.73,69140
2020/12/09,15:24:00,211.73,211.77,211.66,211.68,58718
2020/12/09,15:25:00,211.68,211.73,211.61,211.62,55180
2020/12/09,15:26:00,211.62,211.66,211.21,211.31,151709
2020/12/09,15:27:00,211.31,211.53,211.29,211.53,77326
2020/12/09,15:28:00,211.53,211.60,211.44,211.53,56204
2020/12/09,15:29:00,211.53,211.56,211.48,211.52,35845
2020/12/09,15:30:00,211.52,211.55,211.37,211.37,37918
2020/12/09,15:31:00,211.37,211.64,211.35,211.63,79878
2020/12/09,15:32:00,211.63,211.67,211.41,211.50,70823
2020/12/09,15:33:00,211.50,211.62,211.37,211.57,69320
2020/12/09,15:34:00,211.57,211.64,211.51,211.62,38582
2020/12/09,15:35:00,211.62,211.66,211.46,211.58,78220
2020/12/09,15:36:00,211.58,211.58,211.35,211.41,72110
2020/12/09,15:37:00,211.41,211.49,211.41,211.47,47974
2020/12/09,15:38:00,211.47,211.77,211.45,211.77,64732
2020/12/09,15:39:00,211.77,211.84,211.58,211.58,73535
2020/12/09,15:40:00,211.59,211.73,211.50,211.64,68746
2020/12/09,15:41:00,211.64,211.77,211.51,211.55,102931
2020/12/09,15:42:00,211.55,211.65,211.50,211.61,81825
2020/12/09,15:43:00,211.61,211.87,211.61,211.82,52202
2020/12/09,15:44:00,211.82,211.85,211.77,211.82,68993
2020/12/09,15:45:00,211.83,212.03,211.83,211.93,85776
2020/12/09,15:46:00,211.93,212.02,211.77,211.78,107175
2020/12/09,15:47:00,211.78,211.91,211.69,211.87,88668
2020/12/09,15:48:00,211.87,212.13,211.85,211.90,87701
2020/12/09,15:49:00,211.90,211.94,211.75,211.77,99702
2020/12/09,15:50:00,211.77,211.81,211.64,211.76,125567
2020/12/09,15:51:00,211.76,212.19,211.76,211.80,149034
2020/12/09,15:52:00,211.80,211.99,211.75,211.87,145591
2020/12/09,15:53:00,211.84,211.86,211.58,211.63,92488
2020/12/09,15:54:00,211.63,211.94,211.63,211.93,121642
2020/12/09,15:55:00,211.92,212.27,211.84,211.99,195209
2020/12/09,15:56:00,211.94,212.18,211.93,212.10,175223
2020/12/09,15:57:00,212.10,212.14,212.05,212.13,227839
2020/12/09,15:58:00,212.09,212.16,212.05,212.05,105994
2020/12/09,15:59:00,212.12,212.37,211.80,211.80,354369
2020/12/10,09:31:00,211.77,211.80,211.07,211.45,743777
2020/12/10,09:32:00,211.46,211.54,211.16,211.23,81474
2020/12/10,09:33:00,211.23,211.27,210.92,211.11,140040
2020/12/10,09:34:00,211.11,211.15,210.73,210.95,133892
2020/12/10,09:35:00,210.95,210.95,210.36,210.53,154940
2020/12/10,09:36:00,210.53,210.99,210.48,210.86,119463
2020/12/10,09:37:00,210.86,211.08,210.76,211.06,97035
2020/12/10,09:38:00,211.04,211.16,210.98,211.10,69787
2020/12/10,09:39:00,211.10,211.69,211.10,211.66,92040
2020/12/10,09:40:00,211.66,212.30,211.63,212.22,193675
2020/12/10,09:41:00,212.24,212.45,212.13,212.21,192573
2020/12/10,09:42:00,212.21,212.34,212.08,212.34,91672
2020/12/10,09:43:00,212.34,212.64,212.34,212.51,156066
2020/12/10,09:44:00,212.51,212.56,212.35,212.56,104789
2020/12/10,09:45:00,212.56,212.75,212.36,212.41,149648
2020/12/10,09:46:00,212.41,212.69,212.39,212.64,102150
2020/12/10,09:47:00,212.60,212.70,212.36,212.55,86760
2020/12/10,09:48:00,212.55,212.64,212.39,212.39,75080
2020/12/10,09:49:00,212.39,212.71,212.39,212.70,80270
2020/12/10,09:50:00,212.71,212.72,212.55,212.65,96180
2020/12/10,09:51:00,212.65,212.86,212.55,212.86,106553
2020/12/10,09:52:00,212.86,213.08,212.85,212.99,140346
2020/12/10,09:53:00,212.99,213.00,212.66,212.70,92321
2020/12/10,09:54:00,212.70,212.84,212.62,212.62,64870
2020/12/10,09:55:00,212.62,212.87,212.51,212.56,85595
2020/12/10,09:56:00,212.56,212.70,212.45,212.46,102468
2020/12/10,09:57:00,212.46,212.57,212.35,212.51,53064
2020/12/10,09:58:00,212.53,212.77,212.50,212.50,44291
2020/12/10,09:59:00,212.50,212.80,212.50,212.62,84674
2020/12/10,10:00:00,212.62,212.80,212.52,212.55,47025
2020/12/10,10:01:00,212.55,212.63,212.51,212.58,178176
2020/12/10,10:02:00,212.58,212.70,212.47,212.47,65587
2020/12/10,10:03:00,212.47,212.47,212.13,212.18,74636
2020/12/10,10:04:00,212.18,212.41,212.18,212.35,57356
2020/12/10,10:05:00,212.37,212.52,212.33,212.43,31219
2020/12/10,10:06:00,212.43,212.62,212.42,212.47,48003
2020/12/10,10:07:00,212.49,212.91,212.47,212.78,98556
2020/12/10,10:08:00,212.78,212.92,212.73,212.75,70829
2020/12/10,10:09:00,212.75,212.91,212.68,212.91,133386
2020/12/10,10:10:00,212.91,213.04,212.84,212.92,150753
2020/12/10,10:11:00,212.91,212.96,212.67,212.70,59670
2020/12/10,10:12:00,212.70,212.73,212.62,212.66,55117
2020/12/10,10:13:00,212.66,212.78,212.61,212.77,84784
2020/12/10,10:14:00,212.77,212.77,212.55,212.59,38118
2020/12/10,10:15:00,212.59,212.59,212.36,212.41,39118
2020/12/10,10:16:00,212.41,212.41,212.22,212.25,45736
2020/12/10,10:17:00,212.25,212.44,212.19,212.43,41534
2020/12/10,10:18:00,212.43,212.68,212.43,212.68,41057
2020/12/10,10:19:00,212.68,212.74,212.64,212.68,36246
2020/12/10,10:20:00,212.68,212.74,212.67,212.70,44185
2020/12/10,10:21:00,212.70,212.74,212.60,212.74,114215
2020/12/10,10:22:00,212.74,212.75,212.66,212.74,63722
2020/12/10,10:23:00,212.74,212.88,212.69,212.85,42341
2020/12/10,10:24:00,212.85,212.96,212.69,212.80,44493
2020/12/10,10:25:00,212.80,212.91,212.58,212.58,60222
2020/12/10,10:26:00,212.58,212.81,212.58,212.75,66202
2020/12/10,10:27:00,212.76,212.76,212.64,212.70,30009
2020/12/10,10:28:00,212.70,212.80,212.63,212.73,35563
2020/12/10,10:29:00,212.73,212.83,212.64,212.67,40811
2020/12/10,10:30:00,212.67,212.74,212.31,212.32,40392
2020/12/10,10:31:00,212.32,212.40,212.27,212.32,29348
2020/12/10,10:32:00,212.32,212.33,212.09,212.09,67458
2020/12/10,10:33:00,212.09,212.13,211.95,212.02,79688
2020/12/10,10:34:00,212.02,212.09,212.01,212.04,47867
2020/12/10,10:35:00,212.04,212.12,212.04,212.07,40160
2020/12/10,10:36:00,212.07,212.30,212.03,212.24,46322
2020/12/10,10:37:00,212.24,212.50,212.20,212.50,40941
2020/12/10,10:38:00,212.50,212.54,212.40,212.40,30890
2020/12/10,10:39:00,212.42,212.52,212.39,212.51,37542
2020/12/10,10:40:00,212.51,212.80,212.49,212.77,43287
2020/12/10,10:41:00,212.77,212.83,212.63,212.63,56287
2020/12/10,10:42:00,212.63,212.72,212.52,212.54,67728
2020/12/10,10:43:00,212.54,212.70,212.54,212.70,27513
2020/12/10,10:44:00,212.70,212.76,212.65,212.65,29104
2020/12/10,10:45:00,212.65,212.72,212.55,212.63,27777
2020/12/10,10:46:00,212.63,212.63,212.39,212.44,45257
2020/12/10,10:47:00,212.43,212.54,212.39,212.42,34117
2020/12/10,10:48:00,212.42,212.44,212.29,212.30,23676
2020/12/10,10:49:00,212.31,212.43,212.31,212.43,36480
2020/12/10,10:50:00,212.40,212.60,212.36,212.56,43555
2020/12/10,10:51:00,212.56,212.87,212.56,212.84,59209
2020/12/10,10:52:00,212.84,212.93,212.81,212.84,46323
2020/12/10,10:53:00,212.84,212.95,212.79,212.90,28318
2020/12/10,10:54:00,212.90,212.99,212.90,212.93,27905
2020/12/10,10:55:00,212.93,213.00,212.86,212.86,20274
2020/12/10,10:56:00,212.86,212.95,212.82,212.88,23569
2020/12/10,10:57:00,212.88,212.88,212.76,212.77,25732
2020/12/10,10:58:00,212.77,212.87,212.67,212.87,123085
2020/12/10,10:59:00,212.87,212.95,212.77,212.85,25154
2020/12/10,11:00:00,212.85,212.85,212.53,212.60,30486
2020/12/10,11:01:00,212.62,212.64,212.51,212.53,32130
2020/12/10,11:02:00,212.53,212.55,212.43,212.44,25342
2020/12/10,11:03:00,212.44,212.44,212.29,212.42,42195
2020/12/10,11:04:00,212.40,212.60,212.40,212.47,40294
2020/12/10,11:05:00,212.47,212.59,212.39,212.41,34462
2020/12/10,11:06:00,212.41,212.60,212.32,212.49,45892
2020/12/10,11:07:00,212.49,212.57,212.47,212.51,35238
2020/12/10,11:08:00,212.51,212.54,212.45,212.53,33565
2020/12/10,11:09:00,212.53,212.66,212.53,212.59,52238
2020/12/10,11:10:00,212.60,212.60,212.25,212.25,48058
2020/12/10,11:11:00,212.25,212.27,212.09,212.09,53518
2020/12/10,11:12:00,212.11,212.12,211.97,212.00,78482
2020/12/10,11:13:00,212.00,212.08,211.91,211.96,57656
2020/12/10,11:14:00,211.96,212.00,211.93,211.95,34995
2020/12/10,11:15:00,211.97,212.07,211.96,212.05,50843
2020/12/10,11:16:00,212.05,212.31,212.05,212.25,73708
2020/12/10,11:17:00,212.25,212.27,212.10,212.17,81125
2020/12/10,11:18:00,212.17,212.38,212.15,212.30,63894
2020/12/10,11:19:00,212.30,212.30,212.04,212.05,36995
2020/12/10,11:20:00,212.05,212.23,212.05,212.09,49080
2020/12/10,11:21:00,212.09,212.22,211.95,212.03,83931
2020/12/10,11:22:00,212.03,212.14,211.92,211.92,51511
2020/12/10,11:23:00,211.92,212.10,211.92,212.08,42530
2020/12/10,11:24:00,212.08,212.17,212.07,212.12,50306
2020/12/10,11:25:00,212.12,212.15,212.08,212.13,36370
2020/12/10,11:26:00,212.13,212.27,212.13,212.13,42669
2020/12/10,11:27:00,212.13,212.18,212.08,212.12,38628
2020/12/10,11:28:00,212.13,212.26,212.08,212.15,54059
2020/12/10,11:29:00,212.15,212.20,212.08,212.08,27110
2020/12/10,11:30:00,212.08,212.08,211.93,211.97,52586
2020/12/10,11:31:00,211.97,212.02,211.91,211.93,33178
2020/12/10,11:32:00,211.93,212.01,211.91,211.94,33627
2020/12/10,11:33:00,211.95,212.00,211.88,211.92,66394
2020/12/10,11:34:00,211.92,211.97,211.83,211.97,60337
2020/12/10,11:35:00,211.99,212.01,211.90,212.00,31252
2020/12/10,11:36:00,212.00,212.03,211.85,211.87,34420
2020/12/10,11:37:00,211.87,211.96,211.86,211.86,41775
2020/12/10,11:38:00,211.86,211.92,211.80,211.83,40484
2020/12/10,11:39:00,211.84,211.90,211.82,211.82,31003
2020/12/10,11:40:00,211.81,211.89,211.77,211.87,52570
2020/12/10,11:41:00,211.87,211.90,211.78,211.80,27944
2020/12/10,11:42:00,211.80,211.87,211.75,211.79,39460
2020/12/10,11:43:00,211.79,211.79,211.66,211.78,38895
2020/12/10,11:44:00,211.78,211.80,211.72,211.77,53714
2020/12/10,11:45:00,211.76,211.88,211.72,211.78,40971
2020/12/10,11:46:00,211.77,211.81,211.66,211.80,25904
2020/12/10,11:47:00,211.80,211.84,211.73,211.80,41978
2020/12/10,11:48:00,211.80,211.81,211.69,211.70,33811
2020/12/10,11:49:00,211.70,211.71,211.45,211.53,80580
2020/12/10,11:50:00,211.53,211.56,211.36,211.40,47046
2020/12/10,11:51:00,211.39,211.60,211.37,211.60,48395
2020/12/10,11:52:00,211.60,211.71,211.60,211.68,98987
2020/12/10,11:53:00,211.68,211.73,211.51,211.55,28767
2020/12/10,11:54:00,211.52,211.61,211.47,211.51,26891
2020/12/10,11:55:00,211.51,211.52,211.24,211.35,59673
2020/12/10,11:56:00,211.35,211.36,211.19,211.24,52654
2020/12/10,11:57:00,211.24,211.31,211.16,211.19,42324
2020/12/10,11:58:00,211.19,211.20,211.12,211.12,63392
2020/12/10,11:59:00,211.12,211.23,211.08,211.20,80770
2020/12/10,12:00:00,211.20,211.25,211.14,211.20,38965
2020/12/10,12:01:00,211.19,211.30,211.11,211.25,119646
2020/12/10,12:02:00,211.25,211.37,211.23,211.31,44706
2020/12/10,12:03:00,211.31,211.33,211.21,211.30,30729
2020/12/10,12:04:00,211.30,211.40,211.29,211.40,36943
2020/12/10,12:05:00,211.39,211.39,211.31,211.34,21749
2020/12/10,12:06:00,211.34,211.37,211.30,211.35,30674
2020/12/10,12:07:00,211.35,211.39,211.29,211.29,27544
2020/12/10,12:08:00,211.29,211.33,211.26,211.28,28748
2020/12/10,12:09:00,211.28,211.32,211.20,211.23,38048
2020/12/10,12:10:00,211.23,211.27,211.21,211.23,20475
2020/12/10,12:11:00,211.23,211.27,211.18,211.25,44221
2020/12/10,12:12:00,211.25,211.27,211.20,211.21,20419
2020/12/10,12:13:00,211.21,211.21,211.09,211.09,23394
2020/12/10,12:14:00,211.09,211.16,211.06,211.13,27504
2020/12/10,12:15:00,211.13,211.19,211.09,211.09,22032
2020/12/10,12:16:00,211.09,211.21,211.07,211.19,23163
2020/12/10,12:17:00,211.19,211.30,211.16,211.27,27774
2020/12/10,12:18:00,211.27,211.30,211.23,211.28,43788
2020/12/10,12:19:00,211.28,211.30,211.19,211.19,24095
2020/12/10,12:20:00,211.18,211.21,211.05,211.11,39648
2020/12/10,12:21:00,211.11,211.14,211.00,211.01,68617
2020/12/10,12:22:00,211.01,211.14,211.00,211.00,48210
2020/12/10,12:23:00,211.01,211.10,211.00,211.07,30450
2020/12/10,12:24:00,211.07,211.16,211.07,211.15,19969
2020/12/10,12:25:00,211.15,211.28,211.14,211.24,29506
2020/12/10,12:26:00,211.24,211.34,211.24,211.31,43697
2020/12/10,12:27:00,211.31,211.31,211.13,211.15,23538
2020/12/10,12:28:00,211.15,211.19,211.13,211.17,36787
2020/12/10,12:29:00,211.17,211.20,211.15,211.17,19798
2020/12/10,12:30:00,211.18,211.25,211.16,211.23,19380
2020/12/10,12:31:00,211.23,211.38,211.22,211.37,30128
2020/12/10,12:32:00,211.37,211.50,211.36,211.49,42388
2020/12/10,12:33:00,211.49,211.49,211.36,211.37,37277
2020/12/10,12:34:00,211.37,211.37,211.14,211.19,54124
2020/12/10,12:35:00,211.19,211.19,211.11,211.15,27015
2020/12/10,12:36:00,211.15,211.18,211.02,211.02,46789
2020/12/10,12:37:00,211.04,211.04,210.95,210.97,63041
2020/12/10,12:38:00,210.97,211.14,210.95,211.14,50393
2020/12/10,12:39:00,211.14,211.25,211.11,211.13,27793
2020/12/10,12:40:00,211.13,211.13,210.96,210.96,29209
2020/12/10,12:41:00,210.96,211.13,210.95,211.07,64627
2020/12/10,12:42:00,211.07,211.09,210.97,211.03,29602
2020/12/10,12:43:00,211.03,211.13,210.99,211.12,29508
2020/12/10,12:44:00,211.12,211.23,211.12,211.20,35070
2020/12/10,12:45:00,211.19,211.21,211.06,211.07,19606
2020/12/10,12:46:00,211.07,211.19,211.06,211.16,22225
2020/12/10,12:47:00,211.16,211.19,211.09,211.16,33554
2020/12/10,12:48:00,211.16,211.17,211.07,211.14,24671
2020/12/10,12:49:00,211.14,211.17,211.04,211.04,18851
2020/12/10,12:50:00,211.04,211.06,210.91,210.91,42270
2020/12/10,12:51:00,210.91,210.94,210.78,210.82,70642
2020/12/10,12:52:00,210.84,210.91,210.79,210.89,42415
2020/12/10,12:53:00,210.89,210.97,210.87,210.90,20589
2020/12/10,12:54:00,210.90,210.92,210.87,210.87,19321
2020/12/10,12:55:00,210.87,210.88,210.82,210.82,23361
2020/12/10,12:56:00,210.82,210.89,210.74,210.86,33258
2020/12/10,12:57:00,210.86,210.88,210.79,210.82,23628
2020/12/10,12:58:00,210.82,210.96,210.82,210.84,37245
2020/12/10,12:59:00,210.84,210.84,210.73,210.79,37801
2020/12/10,13:00:00,210.79,211.00,210.78,210.93,77143
2020/12/10,13:01:00,210.93,210.97,210.86,210.97,49702
2020/12/10,13:02:00,210.95,211.08,210.94,211.07,28517
2020/12/10,13:03:00,211.07,211.13,211.04,211.07,25766
2020/12/10,13:04:00,211.07,211.15,211.03,211.15,32708
2020/12/10,13:05:00,211.16,211.34,211.15,211.28,85311
2020/12/10,13:06:00,211.28,211.38,211.28,211.33,75654
2020/12/10,13:07:00,211.33,211.33,211.20,211.20,21670
2020/12/10,13:08:00,211.20,211.27,211.14,211.25,17316
2020/12/10,13:09:00,211.25,211.29,211.17,211.23,14550
2020/12/10,13:10:00,211.23,211.32,211.23,211.31,17769
2020/12/10,13:11:00,211.29,211.31,211.21,211.30,20511
2020/12/10,13:12:00,211.28,211.39,211.27,211.36,25798
2020/12/10,13:13:00,211.36,211.41,211.33,211.39,22812
2020/12/10,13:14:00,211.39,211.45,211.37,211.38,29855
2020/12/10,13:15:00,211.38,211.48,211.36,211.43,21053
2020/12/10,13:16:00,211.43,211.47,211.42,211.45,25758
2020/12/10,13:17:00,211.45,211.46,211.37,211.41,26788
2020/12/10,13:18:00,211.41,211.43,211.34,211.37,18779
2020/12/10,13:19:00,211.33,211.40,211.29,211.30,17146
2020/12/10,13:20:00,211.30,211.50,211.30,211.50,32499
2020/12/10,13:21:00,211.50,211.55,211.44,211.44,26260
2020/12/10,13:22:00,211.44,211.46,211.27,211.37,29651
2020/12/10,13:23:00,211.37,211.41,211.35,211.35,15037
2020/12/10,13:24:00,211.35,211.37,211.31,211.36,19059
2020/12/10,13:25:00,211.36,211.44,211.31,211.34,12362
2020/12/10,13:26:00,211.34,211.46,211.34,211.45,23449
2020/12/10,13:27:00,211.45,211.65,211.45,211.59,47717
2020/12/10,13:28:00,211.59,211.59,211.51,211.54,13969
2020/12/10,13:29:00,211.56,211.75,211.55,211.69,59299
2020/12/10,13:30:00,211.69,211.69,211.56,211.58,15453
2020/12/10,13:31:00,211.58,211.62,211.49,211.52,23471
2020/12/10,13:32:00,211.52,211.53,211.43,211.44,22631
2020/12/10,13:33:00,211.44,211.46,211.35,211.37,26216
2020/12/10,13:34:00,211.38,211.44,211.37,211.42,13287
2020/12/10,13:35:00,211.42,211.42,211.27,211.37,46569
2020/12/10,13:36:00,211.37,211.40,211.23,211.27,34180
2020/12/10,13:37:00,211.27,211.27,211.13,211.17,33108
2020/12/10,13:38:00,211.17,211.29,211.12,211.14,31779
2020/12/10,13:39:00,211.14,211.25,211.12,211.24,15518
2020/12/10,13:40:00,211.25,211.43,211.24,211.38,24488
2020/12/10,13:41:00,211.38,211.39,211.26,211.28,20027
2020/12/10,13:42:00,211.28,211.29,211.20,211.21,17522
2020/12/10,13:43:00,211.23,211.31,211.18,211.31,20660
2020/12/10,13:44:00,211.31,211.34,211.20,211.27,16132
2020/12/10,13:45:00,211.26,211.28,211.21,211.27,12091
2020/12/10,13:46:00,211.27,211.29,211.08,211.10,29454
2020/12/10,13:47:00,211.10,211.24,211.10,211.17,20200
2020/12/10,13:48:00,211.17,211.17,210.98,211.05,61194
2020/12/10,13:49:00,211.05,211.12,211.01,211.10,29029
2020/12/10,13:50:00,211.10,211.19,211.07,211.07,31638
2020/12/10,13:51:00,211.07,211.10,211.03,211.04,19265
2020/12/10,13:52:00,211.04,211.23,211.04,211.21,22936
2020/12/10,13:53:00,211.21,211.34,211.20,211.33,40272
2020/12/10,13:54:00,211.33,211.33,211.23,211.27,15850
2020/12/10,13:55:00,211.27,211.35,211.27,211.28,18057
2020/12/10,13:56:00,211.28,211.30,211.23,211.29,20521
2020/12/10,13:57:00,211.29,211.34,211.25,211.26,22170
2020/12/10,13:58:00,211.26,211.26,211.06,211.14,41994
2020/12/10,13:59:00,211.14,211.24,211.12,211.16,23841
2020/12/10,14:00:00,211.16,211.23,211.14,211.23,19414
2020/12/10,14:01:00,211.23,211.35,211.11,211.21,25286
2020/12/10,14:02:00,211.21,211.24,211.06,211.11,28806
2020/12/10,14:03:00,211.11,211.13,211.00,211.06,24066
2020/12/10,14:04:00,211.06,211.15,211.04,211.08,29246
2020/12/10,14:05:00,211.08,211.21,211.08,211.12,15580
2020/12/10,14:06:00,211.12,211.25,211.12,211.14,19335
2020/12/10,14:07:00,211.14,211.27,211.14,211.20,21441
2020/12/10,14:08:00,211.20,211.26,211.17,211.22,16783
2020/12/10,14:09:00,211.22,211.22,211.11,211.15,23727
2020/12/10,14:10:00,211.15,211.19,211.11,211.14,16870
2020/12/10,14:11:00,211.14,211.14,211.00,211.01,29361
2020/12/10,14:12:00,211.01,211.07,210.98,210.98,143162
2020/12/10,14:13:00,210.96,210.98,210.86,210.92,44946
2020/12/10,14:14:00,210.90,210.92,210.80,210.86,57456
2020/12/10,14:15:00,210.87,210.92,210.85,210.86,65743
2020/12/10,14:16:00,210.86,210.86,210.71,210.72,57062
2020/12/10,14:17:00,210.72,210.75,210.64,210.70,50300
2020/12/10,14:18:00,210.70,210.70,210.61,210.66,35352
2020/12/10,14:19:00,210.66,210.77,210.65,210.65,20927
2020/12/10,14:20:00,210.65,210.74,210.61,210.72,30471
2020/12/10,14:21:00,210.72,210.78,210.65,210.74,36322
2020/12/10,14:22:00,210.74,210.74,210.56,210.58,37228
2020/12/10,14:23:00,210.59,210.61,210.54,210.60,29550
2020/12/10,14:24:00,210.60,210.65,210.59,210.59,19534
2020/12/10,14:25:00,210.59,210.64,210.54,210.62,24167
2020/12/10,14:26:00,210.62,210.77,210.62,210.72,28463
2020/12/10,14:27:00,210.71,210.76,210.67,210.74,28013
2020/12/10,14:28:00,210.74,210.77,210.68,210.70,25305
2020/12/10,14:29:00,210.70,210.79,210.69,210.79,21379
2020/12/10,14:30:00,210.79,210.80,210.67,210.68,43953
2020/12/10,14:31:00,210.68,210.72,210.63,210.67,36410
2020/12/10,14:32:00,210.67,210.81,210.67,210.75,32868
2020/12/10,14:33:00,210.75,210.81,210.71,210.76,32850
2020/12/10,14:34:00,210.76,210.83,210.75,210.80,24314
2020/12/10,14:35:00,210.80,210.85,210.79,210.82,29268
2020/12/10,14:36:00,210.81,210.90,210.79,210.88,127363
2020/12/10,14:37:00,210.88,210.91,210.84,210.89,56768
2020/12/10,14:38:00,210.89,210.91,210.80,210.80,21075
2020/12/10,14:39:00,210.80,210.80,210.70,210.73,32207
2020/12/10,14:40:00,210.73,210.73,210.62,210.71,34514
2020/12/10,14:41:00,210.71,210.73,210.62,210.68,47112
2020/12/10,14:42:00,210.68,210.73,210.65,210.69,28582
2020/12/10,14:43:00,210.69,210.71,210.62,210.71,19882
2020/12/10,14:44:00,210.71,210.74,210.68,210.68,23372
2020/12/10,14:45:00,210.68,210.73,210.66,210.70,20577
2020/12/10,14:46:00,210.70,210.87,210.70,210.85,58395
2020/12/10,14:47:00,210.85,210.85,210.72,210.76,17780
2020/12/10,14:48:00,210.76,210.80,210.68,210.72,23385
2020/12/10,14:49:00,210.72,210.77,210.69,210.70,23806
2020/12/10,14:50:00,210.70,210.72,210.62,210.65,32177
2020/12/10,14:51:00,210.65,210.68,210.62,210.66,28045
2020/12/10,14:52:00,210.66,210.66,210.59,210.64,37928
2020/12/10,14:53:00,210.64,210.71,210.64,210.70,27974
2020/12/10,14:54:00,210.70,210.77,210.67,210.73,32520
2020/12/10,14:55:00,210.72,210.72,210.62,210.66,28835
2020/12/10,14:56:00,210.66,210.72,210.52,210.67,58697
2020/12/10,14:57:00,210.66,210.67,210.60,210.62,34569
2020/12/10,14:58:00,210.61,210.63,210.44,210.44,102006
2020/12/10,14:59:00,210.43,210.49,210.39,210.45,62955
2020/12/10,15:00:00,210.45,210.49,210.37,210.49,39369
2020/12/10,15:01:00,210.49,210.66,210.46,210.59,61201
2020/12/10,15:02:00,210.59,210.59,210.50,210.56,44496
2020/12/10,15:03:00,210.56,210.71,210.55,210.58,76246
2020/12/10,15:04:00,210.59,210.64,210.58,210.59,26517
2020/12/10,15:05:00,210.59,210.61,210.55,210.60,19826
2020/12/10,15:06:00,210.59,210.60,210.52,210.56,41549
2020/12/10,15:07:00,210.56,210.79,210.56,210.78,38429
2020/12/10,15:08:00,210.78,210.87,210.67,210.69,72416
2020/12/10,15:09:00,210.69,210.75,210.66,210.72,44512
2020/12/10,15:10:00,210.72,210.77,210.65,210.66,21966
2020/12/10,15:11:00,210.66,210.73,210.57,210.59,30450
2020/12/10,15:12:00,210.59,210.67,210.57,210.64,44176
2020/12/10,15:13:00,210.64,210.76,210.63,210.69,34448
2020/12/10,15:14:00,210.69,210.85,210.68,210.77,44580
2020/12/10,15:15:00,210.77,210.83,210.75,210.82,24911
2020/12/10,15:16:00,210.82,211.00,210.75,210.90,99123
2020/12/10,15:17:00,210.91,210.91,210.78,210.83,29207
2020/12/10,15:18:00,210.83,210.90,210.82,210.84,27804
2020/12/10,15:19:00,210.84,210.87,210.76,210.83,48844
2020/12/10,15:20:00,210.83,210.93,210.83,210.93,32143
2020/12/10,15:21:00,210.93,210.96,210.85,210.93,38879
2020/12/10,15:22:00,210.93,210.95,210.88,210.91,23035
2020/12/10,15:23:00,210.91,210.91,210.84,210.90,26996
2020/12/10,15:24:00,210.89,210.93,210.86,210.91,28054
2020/12/10,15:25:00,210.91,210.97,210.90,210.97,43317
2020/12/10,15:26:00,210.97,211.03,210.92,211.02,42016
2020/12/10,15:27:00,211.02,211.04,210.97,210.98,46393
2020/12/10,15:28:00,210.98,211.00,210.83,210.85,65722
2020/12/10,15:29:00,210.85,211.02,210.85,210.99,45573
2020/12/10,15:30:00,210.98,211.03,210.90,210.93,67952
2020/12/10,15:31:00,210.93,211.17,210.93,211.08,113310
2020/12/10,15:32:00,211.08,211.23,211.07,211.16,51881
2020/12/10,15:33:00,211.16,211.16,211.05,211.08,50248
2020/12/10,15:34:00,211.08,211.14,210.96,210.96,59589
2020/12/10,15:35:00,210.96,211.01,210.91,210.93,57088
2020/12/10,15:36:00,210.93,211.09,210.92,211.08,43495
2020/12/10,15:37:00,211.08,211.21,211.06,211.16,53784
2020/12/10,15:38:00,211.16,211.24,211.13,211.23,40044
2020/12/10,15:39:00,211.24,211.41,211.24,211.39,74000
2020/12/10,15:40:00,211.39,211.42,211.34,211.35,49880
2020/12/10,15:41:00,211.35,211.45,211.33,211.44,63735
2020/12/10,15:42:00,211.44,211.45,211.32,211.36,60030
2020/12/10,15:43:00,211.36,211.44,211.35,211.36,31104
2020/12/10,15:44:00,211.36,211.42,211.30,211.32,40104
2020/12/10,15:45:00,211.32,211.38,211.27,211.38,44899
2020/12/10,15:46:00,211.38,211.51,211.36,211.50,69609
2020/12/10,15:47:00,211.50,211.56,211.48,211.54,58733
2020/12/10,15:48:00,211.54,211.58,211.49,211.51,46167
2020/12/10,15:49:00,211.51,211.51,211.35,211.39,54827
2020/12/10,15:50:00,211.39,211.40,211.21,211.23,70538
2020/12/10,15:51:00,211.24,211.50,211.24,211.44,134288
2020/12/10,15:52:00,211.44,211.45,211.32,211.39,97089
2020/12/10,15:53:00,211.37,211.40,211.26,211.27,69734
2020/12/10,15:54:00,211.27,211.42,211.27,211.39,114019
2020/12/10,15:55:00,211.39,211.44,211.14,211.24,379227
2020/12/10,15:56:00,211.24,211.26,210.92,210.96,152254
2020/12/10,15:57:00,210.91,210.91,210.64,210.66,191397
2020/12/10,15:58:00,210.60,210.66,210.55,210.58,417207
2020/12/10,15:59:00,210.49,210.73,210.47,210.52,398559
2020/12/11,09:31:00,210.05,210.45,209.82,210.40,186626
2020/12/11,09:32:00,210.40,210.40,209.95,209.98,137080
2020/12/11,09:33:00,209.98,210.17,209.82,209.89,109726
2020/12/11,09:34:00,209.89,209.94,209.67,209.92,122949
2020/12/11,09:35:00,209.92,209.99,209.77,209.90,99482
2020/12/11,09:36:00,209.90,210.20,209.83,210.05,149634
2020/12/11,09:37:00,210.06,210.06,209.76,209.90,100540
2020/12/11,09:38:00,209.90,210.16,209.74,210.00,71948
2020/12/11,09:39:00,210.00,210.04,209.85,209.89,65590
2020/12/11,09:40:00,209.89,210.10,209.72,209.88,76704
2020/12/11,09:41:00,209.88,209.92,209.54,209.56,109770
2020/12/11,09:42:00,209.56,209.64,209.47,209.58,93579
2020/12/11,09:43:00,209.58,209.58,209.27,209.40,92178
2020/12/11,09:44:00,209.40,209.54,209.27,209.29,94990
2020/12/11,09:45:00,209.29,209.32,209.12,209.18,93462
2020/12/11,09:46:00,209.18,209.67,209.11,209.48,98314
2020/12/11,09:47:00,209.48,209.61,209.45,209.57,88714
2020/12/11,09:48:00,209.57,209.76,209.55,209.72,103578
2020/12/11,09:49:00,209.72,210.04,209.72,209.98,93805
2020/12/11,09:50:00,209.98,209.98,209.82,209.85,57330
2020/12/11,09:51:00,209.85,209.85,209.21,209.25,129016
2020/12/11,09:52:00,209.29,209.61,209.25,209.48,106138
2020/12/11,09:53:00,209.48,209.97,209.47,209.93,142493
2020/12/11,09:54:00,209.93,210.15,209.78,209.80,120294
2020/12/11,09:55:00,209.80,210.08,209.80,210.07,70212
2020/12/11,09:56:00,210.06,210.13,209.88,209.99,134707
2020/12/11,09:57:00,209.99,210.28,209.93,210.16,125997
2020/12/11,09:58:00,210.16,210.55,210.15,210.23,127130
2020/12/11,09:59:00,210.22,210.70,210.15,210.63,142793
2020/12/11,10:00:00,210.63,210.78,210.50,210.57,188490
2020/12/11,10:01:00,210.57,211.12,210.04,211.12,259213
2020/12/11,10:02:00,211.12,211.37,210.99,211.10,234072
2020/12/11,10:03:00,211.10,211.10,210.70,210.94,139893
2020/12/11,10:04:00,210.93,210.94,210.60,210.88,117580
2020/12/11,10:05:00,210.84,210.88,210.61,210.62,84897
2020/12/11,10:06:00,210.62,210.74,210.46,210.66,83494
2020/12/11,10:07:00,210.66,210.71,210.36,210.36,44298
2020/12/11,10:08:00,210.36,210.58,210.20,210.57,104244
2020/12/11,10:09:00,210.57,210.70,210.43,210.52,58356
2020/12/11,10:10:00,210.52,210.65,210.46,210.52,55540
2020/12/11,10:11:00,210.52,210.74,210.50,210.74,51472
2020/12/11,10:12:00,210.74,210.95,210.74,210.91,74837
2020/12/11,10:13:00,210.91,211.12,210.90,211.05,97040
2020/12/11,10:14:00,211.05,211.07,210.81,210.92,74084
2020/12/11,10:15:00,210.92,211.04,210.92,210.93,64121
2020/12/11,10:16:00,210.94,211.04,210.73,210.84,87408
2020/12/11,10:17:00,210.85,211.02,210.80,210.95,66290
2020/12/11,10:18:00,210.95,211.00,210.80,210.99,66091
2020/12/11,10:19:00,210.99,211.04,210.90,210.99,60344
2020/12/11,10:20:00,210.99,211.31,210.99,211.20,106824
2020/12/11,10:21:00,211.19,211.19,211.01,211.07,82654
2020/12/11,10:22:00,211.07,211.22,211.03,211.19,96418
2020/12/11,10:23:00,211.18,211.32,211.14,211.30,123290
2020/12/11,10:24:00,211.31,211.40,211.29,211.38,114337
2020/12/11,10:25:00,211.38,211.50,211.31,211.45,117486
2020/12/11,10:26:00,211.45,211.65,211.41,211.64,117018
2020/12/11,10:27:00,211.64,211.89,211.60,211.84,846521
2020/12/11,10:28:00,211.84,211.95,211.70,211.94,103415
2020/12/11,10:29:00,211.94,211.96,211.72,211.75,87117
2020/12/11,10:30:00,211.75,212.11,211.75,211.98,134754
2020/12/11,10:31:00,212.00,212.00,211.50,211.57,136525
2020/12/11,10:32:00,211.58,211.63,211.36,211.47,57476
2020/12/11,10:33:00,211.47,211.61,211.30,211.60,76470
2020/12/11,10:34:00,211.60,211.67,211.54,211.66,68462
2020/12/11,10:35:00,211.66,211.87,211.66,211.82,70304
2020/12/11,10:36:00,211.82,211.85,211.70,211.76,49483
2020/12/11,10:37:00,211.76,211.91,211.70,211.72,52430
2020/12/11,10:38:00,211.72,211.72,211.46,211.53,43184
2020/12/11,10:39:00,211.53,211.58,211.34,211.52,44031
2020/12/11,10:40:00,211.52,211.57,211.43,211.48,51304
2020/12/11,10:41:00,211.45,211.45,211.20,211.33,50861
2020/12/11,10:42:00,211.33,211.36,211.25,211.29,27918
2020/12/11,10:43:00,211.29,211.37,211.09,211.23,43921
2020/12/11,10:44:00,211.24,211.28,211.16,211.23,36328
2020/12/11,10:45:00,211.25,211.32,211.11,211.31,38060
2020/12/11,10:46:00,211.31,211.35,211.05,211.15,38281
2020/12/11,10:47:00,211.15,211.22,211.08,211.16,19816
2020/12/11,10:48:00,211.16,211.18,211.07,211.11,32118
2020/12/11,10:49:00,211.11,211.15,211.00,211.02,37395
2020/12/11,10:50:00,211.03,211.06,210.89,211.04,64886
2020/12/11,10:51:00,211.04,211.06,210.93,210.98,42519
2020/12/11,10:52:00,210.99,210.99,210.79,210.81,62630
2020/12/11,10:53:00,210.81,210.88,210.73,210.88,47907
2020/12/11,10:54:00,210.88,211.04,210.79,210.99,67113
2020/12/11,10:55:00,210.99,211.09,210.90,210.92,93012
2020/12/11,10:56:00,210.91,210.92,210.73,210.75,42053
2020/12/11,10:57:00,210.75,210.89,210.71,210.86,74569
2020/12/11,10:58:00,210.86,210.94,210.82,210.93,43351
2020/12/11,10:59:00,210.93,211.00,210.89,210.96,45859
2020/12/11,11:00:00,210.96,211.05,210.91,211.05,55284
2020/12/11,11:01:00,211.05,211.20,211.05,211.19,52687
2020/12/11,11:02:00,211.19,211.35,211.18,211.35,42520
2020/12/11,11:03:00,211.35,211.49,211.35,211.48,63837
2020/12/11,11:04:00,211.48,211.61,211.47,211.50,53610
2020/12/11,11:05:00,211.50,211.54,211.44,211.51,38572
2020/12/11,11:06:00,211.51,211.68,211.51,211.55,38025
2020/12/11,11:07:00,211.55,211.64,211.54,211.54,27235
2020/12/11,11:08:00,211.54,211.77,211.54,211.65,32792
2020/12/11,11:09:00,211.65,211.72,211.54,211.56,41637
2020/12/11,11:10:00,211.56,211.58,211.44,211.49,27659
2020/12/11,11:11:00,211.49,211.55,211.32,211.34,37207
2020/12/11,11:12:00,211.34,211.35,211.24,211.25,32231
2020/12/11,11:13:00,211.25,211.35,211.25,211.31,24871
2020/12/11,11:14:00,211.31,211.37,211.25,211.27,31756
2020/12/11,11:15:00,211.27,211.27,211.16,211.18,31917
2020/12/11,11:16:00,211.18,211.24,211.07,211.24,55482
2020/12/11,11:17:00,211.24,211.27,211.09,211.11,40512
2020/12/11,11:18:00,211.11,211.19,210.97,211.16,58410
2020/12/11,11:19:00,211.18,211.28,211.12,211.26,40376
2020/12/11,11:20:00,211.27,211.27,211.11,211.16,30923
2020/12/11,11:21:00,211.16,211.17,211.02,211.07,27015
2020/12/11,11:22:00,211.07,211.09,210.91,210.91,211393
2020/12/11,11:23:00,210.91,210.93,210.79,210.83,34731
2020/12/11,11:24:00,210.83,210.84,210.69,210.73,42169
2020/12/11,11:25:00,210.74,210.86,210.71,210.86,48721
2020/12/11,11:26:00,210.86,211.01,210.84,210.98,51086
2020/12/11,11:27:00,210.98,210.99,210.87,210.94,27060
2020/12/11,11:28:00,210.94,210.94,210.76,210.77,33851
2020/12/11,11:29:00,210.77,210.91,210.76,210.80,35441
2020/12/11,11:30:00,210.80,210.81,210.70,210.71,38932
2020/12/11,11:31:00,210.71,210.80,210.63,210.79,71930
2020/12/11,11:32:00,210.79,210.87,210.74,210.87,48714
2020/12/11,11:33:00,210.87,210.89,210.72,210.72,35401
2020/12/11,11:34:00,210.72,210.72,210.64,210.66,287452
2020/12/11,11:35:00,210.66,210.74,210.65,210.70,50295
2020/12/11,11:36:00,210.71,210.74,210.61,210.64,60766
2020/12/11,11:37:00,210.64,210.65,210.50,210.56,74074
2020/12/11,11:38:00,210.56,210.58,210.39,210.48,61142
2020/12/11,11:39:00,210.48,210.63,210.46,210.59,100477
2020/12/11,11:40:00,210.59,210.64,210.55,210.55,18653
2020/12/11,11:41:00,210.55,210.58,210.39,210.58,46634
2020/12/11,11:42:00,210.58,210.66,210.57,210.63,36609
2020/12/11,11:43:00,210.64,210.67,210.59,210.62,30939
2020/12/11,11:44:00,210.62,210.68,210.53,210.58,41033
2020/12/11,11:45:00,210.58,210.60,210.34,210.37,53116
2020/12/11,11:46:00,210.36,210.38,210.23,210.23,63511
2020/12/11,11:47:00,210.23,210.48,210.23,210.47,40953
2020/12/11,11:48:00,210.47,210.55,210.46,210.49,55289
2020/12/11,11:49:00,210.50,210.69,210.50,210.69,66863
2020/12/11,11:50:00,210.69,210.77,210.69,210.71,52900
2020/12/11,11:51:00,210.71,210.82,210.65,210.78,58697
2020/12/11,11:52:00,210.78,210.81,210.73,210.81,34725
2020/12/11,11:53:00,210.81,210.88,210.81,210.84,37018
2020/12/11,11:54:00,210.84,210.85,210.65,210.66,45021
2020/12/11,11:55:00,210.66,210.72,210.57,210.69,35561
2020/12/11,11:56:00,210.71,210.77,210.62,210.72,25649
2020/12/11,11:57:00,210.72,210.74,210.69,210.71,19353
2020/12/11,11:58:00,210.71,210.74,210.66,210.67,26086
2020/12/11,11:59:00,210.66,210.66,210.55,210.65,39607
2020/12/11,12:00:00,210.65,210.88,210.65,210.87,39892
2020/12/11,12:01:00,210.87,211.11,210.84,211.01,94721
2020/12/11,12:02:00,211.01,211.27,210.98,211.26,1010881
2020/12/11,12:03:00,211.26,211.34,211.22,211.32,58343
2020/12/11,12:04:00,211.32,211.34,211.24,211.32,43460
2020/12/11,12:05:00,211.32,211.45,211.30,211.35,83032
2020/12/11,12:06:00,211.35,211.48,211.31,211.45,50121
2020/12/11,12:07:00,211.45,211.70,211.45,211.67,41518
2020/12/11,12:08:00,211.67,211.69,211.52,211.54,72274
2020/12/11,12:09:00,211.54,211.54,211.37,211.47,50134
2020/12/11,12:10:00,211.49,211.59,211.41,211.57,64782
2020/12/11,12:11:00,211.59,211.65,211.53,211.65,29468
2020/12/11,12:12:00,211.65,211.66,211.39,211.43,68584
2020/12/11,12:13:00,211.43,211.45,211.35,211.41,67981
2020/12/11,12:14:00,211.40,211.48,211.34,211.35,43050
2020/12/11,12:15:00,211.35,211.52,211.35,211.43,43117
2020/12/11,12:16:00,211.43,211.55,211.42,211.53,48762
2020/12/11,12:17:00,211.53,211.74,211.53,211.74,116909
2020/12/11,12:18:00,211.74,211.76,211.59,211.60,55795
2020/12/11,12:19:00,211.60,211.69,211.53,211.59,32355
2020/12/11,12:20:00,211.59,211.71,211.47,211.52,88989
2020/12/11,12:21:00,211.52,211.53,211.39,211.44,58112
2020/12/11,12:22:00,211.44,211.50,211.36,211.38,40119
2020/12/11,12:23:00,211.38,211.42,211.23,211.27,45788
2020/12/11,12:24:00,211.27,211.33,211.14,211.29,51907
2020/12/11,12:25:00,211.29,211.42,211.29,211.37,42976
2020/12/11,12:26:00,211.37,211.44,211.34,211.36,22130
2020/12/11,12:27:00,211.35,211.39,211.31,211.33,23139
2020/12/11,12:28:00,211.33,211.34,211.27,211.29,18115
2020/12/11,12:29:00,211.29,211.40,211.28,211.31,28671
2020/12/11,12:30:00,211.31,211.32,211.21,211.26,79649
2020/12/11,12:31:00,211.26,211.26,211.07,211.09,32056
2020/12/11,12:32:00,211.09,211.18,211.03,211.04,43965
2020/12/11,12:33:00,211.04,211.11,211.01,211.06,44594
2020/12/11,12:34:00,211.06,211.09,211.00,211.03,34419
2020/12/11,12:35:00,211.03,211.04,210.94,210.98,34358
2020/12/11,12:36:00,210.98,211.18,210.96,211.16,47072
2020/12/11,12:37:00,211.16,211.36,211.02,211.34,101063
2020/12/11,12:38:00,211.34,211.34,211.06,211.10,87291
2020/12/11,12:39:00,211.10,211.11,210.92,210.96,86787
2020/12/11,12:40:00,210.96,211.10,210.96,211.05,34210
2020/12/11,12:41:00,211.05,211.10,211.04,211.10,29090
2020/12/11,12:42:00,211.11,211.22,211.07,211.13,36051
2020/12/11,12:43:00,211.13,211.28,211.11,211.23,24169
2020/12/11,12:44:00,211.24,211.24,211.10,211.10,23836
2020/12/11,12:45:00,211.10,211.13,211.06,211.06,14924
2020/12/11,12:46:00,211.06,211.14,211.01,211.08,40564
2020/12/11,12:47:00,211.08,211.11,211.03,211.04,19222
2020/12/11,12:48:00,211.04,211.15,211.02,211.15,14496
2020/12/11,12:49:00,211.15,211.24,211.09,211.23,40120
2020/12/11,12:50:00,211.23,211.33,211.21,211.28,37267
2020/12/11,12:51:00,211.28,211.29,211.18,211.28,25657
2020/12/11,12:52:00,211.28,211.43,211.28,211.43,38659
2020/12/11,12:53:00,211.43,211.47,211.35,211.37,32648
2020/12/11,12:54:00,211.38,211.46,211.34,211.43,17029
2020/12/11,12:55:00,211.43,211.45,211.39,211.43,17796
2020/12/11,12:56:00,211.43,211.52,211.43,211.45,38323
2020/12/11,12:57:00,211.45,211.48,211.41,211.43,65228
2020/12/11,12:58:00,211.44,211.58,211.44,211.46,27317
2020/12/11,12:59:00,211.47,211.56,211.47,211.53,14241
2020/12/11,13:00:00,211.53,211.57,211.51,211.55,19680
2020/12/11,13:01:00,211.55,211.66,211.53,211.59,42320
2020/12/11,13:02:00,211.59,211.61,211.54,211.59,28549
2020/12/11,13:03:00,211.60,211.62,211.55,211.56,32200
2020/12/11,13:04:00,211.55,211.56,211.52,211.56,26903
2020/12/11,13:05:00,211.56,211.72,211.56,211.69,36508
2020/12/11,13:06:00,211.69,211.72,211.66,211.67,19912
2020/12/11,13:07:00,211.67,211.67,211.57,211.57,29038
2020/12/11,13:08:00,211.57,211.64,211.54,211.55,20771
2020/12/11,13:09:00,211.55,211.57,211.51,211.56,18394
2020/12/11,13:10:00,211.56,211.64,211.56,211.61,19684
2020/12/11,13:11:00,211.61,211.62,211.56,211.62,14606
2020/12/11,13:12:00,211.62,211.74,211.62,211.72,25320
2020/12/11,13:13:00,211.72,211.92,211.71,211.85,70415
2020/12/11,13:14:00,211.86,211.88,211.78,211.87,38534
2020/12/11,13:15:00,211.87,211.91,211.84,211.86,27775
2020/12/11,13:16:00,211.86,211.86,211.81,211.86,15770
2020/12/11,13:17:00,211.86,211.87,211.83,211.83,129966
2020/12/11,13:18:00,211.83,211.85,211.74,211.76,29709
2020/12/11,13:19:00,211.76,211.80,211.74,211.76,19273
2020/12/11,13:20:00,211.76,211.77,211.73,211.75,17575
2020/12/11,13:21:00,211.75,211.81,211.73,211.81,15263
2020/12/11,13:22:00,211.81,211.83,211.78,211.80,28208
2020/12/11,13:23:00,211.78,211.81,211.75,211.77,35578
2020/12/11,13:24:00,211.77,211.78,211.65,211.68,18672
2020/12/11,13:25:00,211.68,211.69,211.58,211.60,23334
2020/12/11,13:26:00,211.59,211.63,211.56,211.57,20470
2020/12/11,13:27:00,211.57,211.59,211.50,211.50,16907
2020/12/11,13:28:00,211.52,211.70,211.50,211.70,29024
2020/12/11,13:29:00,211.69,211.72,211.61,211.61,19024
2020/12/11,13:30:00,211.61,211.79,211.61,211.77,21478
2020/12/11,13:31:00,211.77,211.81,211.72,211.77,23694
2020/12/11,13:32:00,211.77,211.83,211.75,211.81,20296
2020/12/11,13:33:00,211.81,212.00,211.81,211.98,37679
2020/12/11,13:34:00,211.98,212.12,211.98,212.12,74241
2020/12/11,13:35:00,212.12,212.21,212.08,212.19,48131
2020/12/11,13:36:00,212.18,212.29,212.15,212.27,45791
2020/12/11,13:37:00,212.27,212.39,212.26,212.39,47068
2020/12/11,13:38:00,212.38,212.63,212.38,212.63,75663
2020/12/11,13:39:00,212.63,212.69,212.58,212.66,81659
2020/12/11,13:40:00,212.66,212.75,212.58,212.58,86145
2020/12/11,13:41:00,212.58,212.60,212.39,212.45,61295
2020/12/11,13:42:00,212.45,212.49,212.41,212.42,27048
2020/12/11,13:43:00,212.42,212.43,212.33,212.41,28891
2020/12/11,13:44:00,212.41,212.41,212.35,212.38,19660
2020/12/11,13:45:00,212.38,212.41,212.28,212.30,30939
2020/12/11,13:46:00,212.30,212.33,212.22,212.23,25569
2020/12/11,13:47:00,212.24,212.26,212.10,212.10,34340
2020/12/11,13:48:00,212.10,212.13,212.06,212.06,50720
2020/12/11,13:49:00,212.07,212.21,212.07,212.20,56054
2020/12/11,13:50:00,212.20,212.28,212.13,212.27,65871
2020/12/11,13:51:00,212.27,212.42,212.27,212.40,34045
2020/12/11,13:52:00,212.40,212.54,212.40,212.53,39986
2020/12/11,13:53:00,212.54,212.71,212.47,212.69,60569
2020/12/11,13:54:00,212.69,212.82,212.66,212.82,57616
2020/12/11,13:55:00,212.82,212.91,212.81,212.90,71188
2020/12/11,13:56:00,212.90,212.96,212.72,212.73,80026
2020/12/11,13:57:00,212.73,212.73,212.54,212.54,69840
2020/12/11,13:58:00,212.54,212.55,212.42,212.44,32324
2020/12/11,13:59:00,212.44,212.51,212.39,212.39,29891
2020/12/11,14:00:00,212.39,212.51,212.34,212.44,39105
2020/12/11,14:01:00,212.44,212.52,212.25,212.48,31448
2020/12/11,14:02:00,212.48,212.53,212.40,212.45,24357
2020/12/11,14:03:00,212.45,212.50,212.35,212.37,28067
2020/12/11,14:04:00,212.37,212.39,212.25,212.31,25415
2020/12/11,14:05:00,212.31,212.31,212.19,212.22,60618
2020/12/11,14:06:00,212.22,212.33,212.22,212.33,31370
2020/12/11,14:07:00,212.34,212.63,212.34,212.50,128686
2020/12/11,14:08:00,212.51,212.53,212.31,212.34,33562
2020/12/11,14:09:00,212.34,212.42,212.30,212.30,22474
2020/12/11,14:10:00,212.30,212.34,212.26,212.33,32787
2020/12/11,14:11:00,212.33,212.39,212.30,212.34,33884
2020/12/11,14:12:00,212.34,212.34,212.21,212.33,26626
2020/12/11,14:13:00,212.33,212.42,212.23,212.33,26427
2020/12/11,14:14:00,212.33,212.39,212.23,212.23,26284
2020/12/11,14:15:00,212.24,212.26,212.18,212.18,25572
2020/12/11,14:16:00,212.21,212.26,212.18,212.20,20985
2020/12/11,14:17:00,212.20,212.37,212.17,212.28,26746
2020/12/11,14:18:00,212.28,212.30,212.16,212.17,28684
2020/12/11,14:19:00,212.17,212.24,212.12,212.18,46720
2020/12/11,14:20:00,212.18,212.39,212.17,212.35,35201
2020/12/11,14:21:00,212.35,212.35,212.14,212.15,40634
2020/12/11,14:22:00,212.15,212.24,212.12,212.24,25306
2020/12/11,14:23:00,212.24,212.27,212.17,212.18,24712
2020/12/11,14:24:00,212.18,212.22,212.11,212.14,22076
2020/12/11,14:25:00,212.13,212.26,212.08,212.15,35761
2020/12/11,14:26:00,212.15,212.25,212.09,212.14,39008
2020/12/11,14:27:00,212.14,212.14,211.97,211.99,44080
2020/12/11,14:28:00,212.00,212.07,211.88,211.95,43784
2020/12/11,14:29:00,211.95,212.03,211.94,212.01,28321
2020/12/11,14:30:00,212.01,212.06,211.97,212.04,32853
2020/12/11,14:31:00,212.04,212.31,212.03,212.13,63129
2020/12/11,14:32:00,212.13,212.25,212.06,212.19,37512
2020/12/11,14:33:00,212.19,212.24,212.14,212.18,27956
2020/12/11,14:34:00,212.19,212.24,212.13,212.20,36154
2020/12/11,14:35:00,212.20,212.48,212.17,212.36,59412
2020/12/11,14:36:00,212.36,212.39,212.26,212.35,44387
2020/12/11,14:37:00,212.34,212.38,212.28,212.28,21775
2020/12/11,14:38:00,212.28,212.40,212.24,212.33,28533
2020/12/11,14:39:00,212.32,212.38,212.28,212.33,24256
2020/12/11,14:40:00,212.32,212.34,212.24,212.33,21994
2020/12/11,14:41:00,212.33,212.48,212.27,212.43,43836
2020/12/11,14:42:00,212.43,212.43,212.16,212.25,40961
2020/12/11,14:43:00,212.25,212.34,212.21,212.30,34654
2020/12/11,14:44:00,212.31,212.39,212.22,212.28,37960
2020/12/11,14:45:00,212.28,212.38,212.25,212.26,19720
2020/12/11,14:46:00,212.26,212.32,212.19,212.29,25418
2020/12/11,14:47:00,212.29,212.33,212.20,212.32,21450
2020/12/11,14:48:00,212.32,212.46,212.30,212.46,32548
2020/12/11,14:49:00,212.46,212.49,212.42,212.44,28306
2020/12/11,14:50:00,212.44,212.44,212.32,212.39,35816
2020/12/11,14:51:00,212.37,212.44,212.25,212.25,52540
2020/12/11,14:52:00,212.25,212.33,212.13,212.17,39369
2020/12/11,14:53:00,212.17,212.25,212.15,212.23,23626
2020/12/11,14:54:00,212.23,212.33,212.17,212.24,27759
2020/12/11,14:55:00,212.24,212.30,212.13,212.22,32776
2020/12/11,14:56:00,212.22,212.24,212.16,212.22,22000
2020/12/11,14:57:00,212.22,212.31,212.19,212.26,47579
2020/12/11,14:58:00,212.26,212.44,212.26,212.43,57686
2020/12/11,14:59:00,212.44,212.50,212.34,212.34,37565
2020/12/11,15:00:00,212.34,212.42,212.32,212.37,21045
2020/12/11,15:01:00,212.37,212.49,212.36,212.42,37400
2020/12/11,15:02:00,212.42,212.42,212.31,212.36,50882
2020/12/11,15:03:00,212.36,212.41,212.35,212.35,22743
2020/12/11,15:04:00,212.35,212.36,212.22,212.24,41991
2020/12/11,15:05:00,212.24,212.28,212.18,212.19,31945
2020/12/11,15:06:00,212.19,212.32,212.15,212.31,29746
2020/12/11,15:07:00,212.31,212.42,212.31,212.42,28603
2020/12/11,15:08:00,212.42,212.46,212.39,212.44,34898
2020/12/11,15:09:00,212.43,212.47,212.32,212.34,28867
2020/12/11,15:10:00,212.34,212.47,212.32,212.47,148008
2020/12/11,15:11:00,212.47,212.58,212.45,212.50,47924
2020/12/11,15:12:00,212.50,212.56,212.46,212.50,24404
2020/12/11,15:13:00,212.50,212.56,212.43,212.55,55688
2020/12/11,15:14:00,212.55,212.61,212.51,212.61,33791
2020/12/11,15:15:00,212.61,212.68,212.58,212.67,34213
2020/12/11,15:16:00,212.66,212.95,212.66,212.93,142516
2020/12/11,15:17:00,212.95,213.11,212.91,213.08,130932
2020/12/11,15:18:00,213.08,213.16,213.04,213.15,111749
2020/12/11,15:19:00,213.15,213.15,213.02,213.08,97109
2020/12/11,15:20:00,213.08,213.12,212.97,212.98,70321
2020/12/11,15:21:00,212.98,212.99,212.88,212.88,53825
2020/12/11,15:22:00,212.88,212.95,212.87,212.88,51191
2020/12/11,15:23:00,212.88,212.92,212.83,212.87,51876
2020/12/11,15:24:00,212.88,212.90,212.84,212.86,37092
2020/12/11,15:25:00,212.86,212.90,212.83,212.86,46858
2020/12/11,15:26:00,212.86,212.90,212.80,212.86,52663
2020/12/11,15:27:00,212.86,212.91,212.80,212.87,43078
2020/12/11,15:28:00,212.87,212.94,212.86,212.91,48211
2020/12/11,15:29:00,212.91,212.93,212.82,212.84,28853
2020/12/11,15:30:00,212.84,212.86,212.81,212.82,36822
2020/12/11,15:31:00,212.82,212.88,212.68,212.71,84199
2020/12/11,15:32:00,212.71,212.80,212.61,212.78,55650
2020/12/11,15:33:00,212.78,213.03,212.78,213.02,70713
2020/12/11,15:34:00,213.02,213.02,212.88,212.89,60992
2020/12/11,15:35:00,212.90,212.91,212.81,212.82,49528
2020/12/11,15:36:00,212.83,212.99,212.82,212.97,41005
2020/12/11,15:37:00,212.97,213.01,212.91,212.94,38537
2020/12/11,15:38:00,212.94,212.97,212.89,212.92,40358
2020/12/11,15:39:00,212.92,212.97,212.88,212.93,36240
2020/12/11,15:40:00,212.93,212.94,212.80,212.81,39989
2020/12/11,15:41:00,212.81,212.94,212.79,212.94,49988
2020/12/11,15:42:00,212.94,212.98,212.85,212.86,55643
2020/12/11,15:43:00,212.86,212.96,212.85,212.93,34385
2020/12/11,15:44:00,212.93,212.93,212.77,212.79,46026
2020/12/11,15:45:00,212.79,212.81,212.59,212.65,55866
2020/12/11,15:46:00,212.65,212.70,212.49,212.57,100606
2020/12/11,15:47:00,212.57,212.61,212.31,212.34,67356
2020/12/11,15:48:00,212.34,212.44,212.29,212.39,63449
2020/12/11,15:49:00,212.40,212.56,212.40,212.56,55341
2020/12/11,15:50:00,212.56,212.56,212.44,212.50,65669
2020/12/11,15:51:00,212.48,212.83,212.44,212.74,101089
2020/12/11,15:52:00,212.74,212.92,212.64,212.88,100966
2020/12/11,15:53:00,212.87,212.94,212.79,212.87,70751
2020/12/11,15:54:00,212.87,212.93,212.81,212.84,60797
2020/12/11,15:55:00,212.84,212.90,212.73,212.89,156028
2020/12/11,15:56:00,212.88,213.04,212.85,212.98,178965
2020/12/11,15:57:00,212.95,213.01,212.90,213.00,114826
2020/12/11,15:58:00,213.01,213.02,212.92,212.95,109979
2020/12/11,15:59:00,213.11,213.26,212.98,213.26,329762
2020/12/14,09:31:00,213.10,213.26,212.88,212.95,469587
2020/12/14,09:32:00,212.95,213.49,212.91,213.23,123666
2020/12/14,09:33:00,213.23,213.66,213.22,213.57,147781
2020/12/14,09:34:00,213.56,213.77,213.50,213.76,164161
2020/12/14,09:35:00,213.76,214.00,213.49,213.49,168826
2020/12/14,09:36:00,213.48,214.05,213.46,213.93,140690
2020/12/14,09:37:00,213.93,214.20,213.85,213.88,125708
2020/12/14,09:38:00,213.88,214.14,213.81,213.81,122421
2020/12/14,09:39:00,213.81,214.11,213.81,214.06,120901
2020/12/14,09:40:00,214.06,214.18,213.98,214.02,137091
2020/12/14,09:41:00,214.01,214.12,213.83,213.86,114960
2020/12/14,09:42:00,213.87,214.02,213.84,213.99,117938
2020/12/14,09:43:00,213.99,214.07,213.89,213.97,80355
2020/12/14,09:44:00,213.97,214.15,213.96,214.11,90886
2020/12/14,09:45:00,214.11,214.35,214.11,214.32,137019
2020/12/14,09:46:00,214.32,214.53,214.29,214.34,161721
2020/12/14,09:47:00,214.38,214.63,214.31,214.54,95471
2020/12/14,09:48:00,214.53,214.64,214.50,214.63,88390
2020/12/14,09:49:00,214.63,214.79,214.61,214.67,96703
2020/12/14,09:50:00,214.67,214.78,214.65,214.73,106004
2020/12/14,09:51:00,214.73,214.75,214.37,214.41,88081
2020/12/14,09:52:00,214.41,214.64,214.31,214.61,130285
2020/12/14,09:53:00,214.60,214.61,214.40,214.56,61179
2020/12/14,09:54:00,214.56,214.60,214.40,214.54,55012
2020/12/14,09:55:00,214.54,214.71,214.47,214.63,88476
2020/12/14,09:56:00,214.63,214.70,214.54,214.61,67038
2020/12/14,09:57:00,214.64,214.77,214.40,214.42,97087
2020/12/14,09:58:00,214.41,214.51,214.32,214.45,67289
2020/12/14,09:59:00,214.45,214.53,214.39,214.45,67238
2020/12/14,10:00:00,214.45,214.78,214.44,214.74,82771
2020/12/14,10:01:00,214.74,215.30,214.73,215.06,322848
2020/12/14,10:02:00,215.06,215.19,215.03,215.08,70685
2020/12/14,10:03:00,215.04,215.09,214.82,214.89,74152
2020/12/14,10:04:00,214.89,214.94,214.82,214.85,70427
2020/12/14,10:05:00,214.87,215.02,214.85,214.98,73507
2020/12/14,10:06:00,214.98,215.05,214.94,215.04,96194
2020/12/14,10:07:00,215.03,215.10,214.95,214.95,63435
2020/12/14,10:08:00,214.95,215.00,214.76,214.86,84166
2020/12/14,10:09:00,214.86,215.01,214.80,214.94,66958
2020/12/14,10:10:00,214.94,214.94,214.63,214.64,79737
2020/12/14,10:11:00,214.65,214.74,214.54,214.74,85879
2020/12/14,10:12:00,214.74,214.78,214.64,214.72,62415
2020/12/14,10:13:00,214.72,214.83,214.70,214.83,69353
2020/12/14,10:14:00,214.83,214.98,214.81,214.94,66512
2020/12/14,10:15:00,214.94,215.16,214.94,215.01,75905
2020/12/14,10:16:00,215.01,215.18,214.99,215.16,74169
2020/12/14,10:17:00,215.16,215.67,215.15,215.55,204216
2020/12/14,10:18:00,215.55,215.63,215.30,215.35,97059
2020/12/14,10:19:00,215.35,215.35,215.13,215.13,57620
2020/12/14,10:20:00,215.14,215.18,215.02,215.12,58104
2020/12/14,10:21:00,215.12,215.27,214.98,215.22,90401
2020/12/14,10:22:00,215.23,215.32,215.21,215.28,55392
2020/12/14,10:23:00,215.28,215.34,215.25,215.27,55976
2020/12/14,10:24:00,215.27,215.32,215.09,215.28,73255
2020/12/14,10:25:00,215.28,215.50,215.28,215.42,110999
2020/12/14,10:26:00,215.44,215.52,215.40,215.46,66731
2020/12/14,10:27:00,215.46,215.51,215.14,215.31,109138
2020/12/14,10:28:00,215.31,215.31,215.07,215.09,52423
2020/12/14,10:29:00,215.09,215.15,215.01,215.05,57748
2020/12/14,10:30:00,215.05,215.10,214.96,215.10,65006
2020/12/14,10:31:00,215.10,215.13,214.89,214.95,75204
2020/12/14,10:32:00,214.95,215.05,214.91,215.02,72792
2020/12/14,10:33:00,215.02,215.09,214.97,215.07,60191
2020/12/14,10:34:00,215.07,215.10,214.89,214.89,45592
2020/12/14,10:35:00,214.89,214.93,214.82,214.87,57390
2020/12/14,10:36:00,214.87,215.06,214.87,215.01,82948
2020/12/14,10:37:00,215.01,215.05,214.92,214.92,44719
2020/12/14,10:38:00,214.92,214.96,214.83,214.83,72647
2020/12/14,10:39:00,214.83,214.94,214.78,214.91,81105
2020/12/14,10:40:00,214.91,214.94,214.86,214.89,45724
2020/12/14,10:41:00,214.89,215.02,214.89,215.02,45329
2020/12/14,10:42:00,215.03,215.04,214.89,214.91,45717
2020/12/14,10:43:00,214.91,214.95,214.85,214.95,40207
2020/12/14,10:44:00,214.95,215.08,214.95,215.00,65516
2020/12/14,10:45:00,215.00,215.06,214.98,215.00,60488
2020/12/14,10:46:00,215.00,215.05,214.98,214.99,61588
2020/12/14,10:47:00,214.98,215.01,214.74,214.79,70159
2020/12/14,10:48:00,214.79,215.00,214.73,215.00,49334
2020/12/14,10:49:00,215.00,215.02,214.93,215.01,74435
2020/12/14,10:50:00,215.00,215.00,214.78,214.81,39515
2020/12/14,10:51:00,214.81,214.94,214.78,214.82,37470
2020/12/14,10:52:00,214.82,214.90,214.80,214.85,29828
2020/12/14,10:53:00,214.85,214.95,214.83,214.91,44013
2020/12/14,10:54:00,214.92,214.92,214.86,214.88,39126
2020/12/14,10:55:00,214.88,215.00,214.88,214.98,42929
2020/12/14,10:56:00,214.98,215.12,214.98,215.08,50693
2020/12/14,10:57:00,215.09,215.14,215.05,215.11,51683
2020/12/14,10:58:00,215.11,215.16,214.98,214.99,41237
2020/12/14,10:59:00,214.99,214.99,214.87,214.89,46949
2020/12/14,11:00:00,214.89,214.89,214.56,214.57,154544
2020/12/14,11:01:00,214.57,214.73,214.51,214.69,267072
2020/12/14,11:02:00,214.70,214.70,214.59,214.61,192530
2020/12/14,11:03:00,214.61,214.63,214.54,214.57,525282
2020/12/14,11:04:00,214.57,214.81,214.57,214.77,60839
2020/12/14,11:05:00,214.77,214.85,214.75,214.85,38935
2020/12/14,11:06:00,214.85,214.99,214.83,214.96,43812
2020/12/14,11:07:00,214.97,214.99,214.80,214.84,38755
2020/12/14,11:08:00,214.84,214.93,214.78,214.93,45480
2020/12/14,11:09:00,214.93,214.96,214.78,214.78,56183
2020/12/14,11:10:00,214.78,214.78,214.63,214.71,63845
2020/12/14,11:11:00,214.71,214.92,214.69,214.81,88671
2020/12/14,11:12:00,214.81,214.96,214.81,214.93,28629
2020/12/14,11:13:00,214.93,215.06,214.91,215.05,53802
2020/12/14,11:14:00,215.07,215.24,215.07,215.23,60212
2020/12/14,11:15:00,215.22,215.30,215.21,215.25,48202
2020/12/14,11:16:00,215.25,215.29,215.16,215.17,44844
2020/12/14,11:17:00,215.17,215.40,215.16,215.39,83699
2020/12/14,11:18:00,215.39,215.51,215.38,215.48,77744
2020/12/14,11:19:00,215.49,215.60,215.48,215.49,75453
2020/12/14,11:20:00,215.49,215.62,215.49,215.59,42012
2020/12/14,11:21:00,215.59,215.61,215.51,215.55,49679
2020/12/14,11:22:00,215.55,215.57,215.51,215.55,34751
2020/12/14,11:23:00,215.56,215.57,215.47,215.51,32279
2020/12/14,11:24:00,215.51,215.58,215.47,215.56,34883
2020/12/14,11:25:00,215.57,215.66,215.54,215.65,49224
2020/12/14,11:26:00,215.64,215.69,215.57,215.59,55226
2020/12/14,11:27:00,215.58,215.64,215.55,215.59,38595
2020/12/14,11:28:00,215.59,215.66,215.52,215.61,56443
2020/12/14,11:29:00,215.61,215.63,215.43,215.45,35867
2020/12/14,11:30:00,215.45,215.53,215.36,215.40,91862
2020/12/14,11:31:00,215.40,215.66,215.39,215.59,57074
2020/12/14,11:32:00,215.59,215.59,215.30,215.31,99340
2020/12/14,11:33:00,215.29,215.40,215.24,215.38,52817
2020/12/14,11:34:00,215.38,215.41,215.30,215.38,30754
2020/12/14,11:35:00,215.38,215.42,215.30,215.35,37769
2020/12/14,11:36:00,215.35,215.58,215.32,215.58,56811
2020/12/14,11:37:00,215.58,215.70,215.56,215.62,60937
2020/12/14,11:38:00,215.62,215.63,215.55,215.58,55165
2020/12/14,11:39:00,215.58,215.61,215.44,215.44,34924
2020/12/14,11:40:00,215.46,215.48,215.38,215.41,40272
2020/12/14,11:41:00,215.40,215.50,215.38,215.46,39296
2020/12/14,11:42:00,215.46,215.54,215.44,215.53,28217
2020/12/14,11:43:00,215.53,215.54,215.32,215.41,34239
2020/12/14,11:44:00,215.41,215.44,215.32,215.41,23157
2020/12/14,11:45:00,215.41,215.52,215.41,215.45,21376
2020/12/14,11:46:00,215.45,215.57,215.40,215.56,36668
2020/12/14,11:47:00,215.56,215.63,215.54,215.59,27564
2020/12/14,11:48:00,215.59,215.75,215.59,215.71,61746
2020/12/14,11:49:00,215.72,215.73,215.58,215.64,29797
2020/12/14,11:50:00,215.64,215.78,215.61,215.77,45117
2020/12/14,11:51:00,215.77,215.83,215.70,215.83,64389
2020/12/14,11:52:00,215.84,215.94,215.84,215.93,65232
2020/12/14,11:53:00,215.94,215.98,215.90,215.92,60258
2020/12/14,11:54:00,215.92,216.05,215.87,216.02,181100
2020/12/14,11:55:00,216.04,216.15,216.03,216.14,108735
2020/12/14,11:56:00,216.14,216.20,216.08,216.10,115213
2020/12/14,11:57:00,216.10,216.13,215.97,216.08,60395
2020/12/14,11:58:00,216.08,216.12,215.99,216.09,59572
2020/12/14,11:59:00,216.09,216.15,215.99,216.07,76547
2020/12/14,12:00:00,216.07,216.17,216.06,216.15,47911
2020/12/14,12:01:00,216.15,216.21,216.00,216.00,61332
2020/12/14,12:02:00,216.00,216.07,215.88,215.89,70471
2020/12/14,12:03:00,215.89,216.09,215.88,215.97,80182
2020/12/14,12:04:00,215.97,216.07,215.96,216.01,73934
2020/12/14,12:05:00,216.01,216.08,215.97,216.00,43788
2020/12/14,12:06:00,216.02,216.06,215.97,215.99,27483
2020/12/14,12:07:00,215.99,215.99,215.87,215.87,26834
2020/12/14,12:08:00,215.87,215.94,215.80,215.85,39333
2020/12/14,12:09:00,215.85,215.90,215.77,215.77,35286
2020/12/14,12:10:00,215.77,215.85,215.73,215.77,39700
2020/12/14,12:11:00,215.77,215.86,215.68,215.74,34366
2020/12/14,12:12:00,215.74,215.82,215.69,215.80,27027
2020/12/14,12:13:00,215.81,215.81,215.70,215.80,24555
2020/12/14,12:14:00,215.80,215.89,215.78,215.88,32609
2020/12/14,12:15:00,215.88,215.89,215.81,215.81,23082
2020/12/14,12:16:00,215.81,215.81,215.66,215.73,36602
2020/12/14,12:17:00,215.73,215.78,215.69,215.71,24601
2020/12/14,12:18:00,215.70,215.76,215.65,215.66,37728
2020/12/14,12:19:00,215.66,215.70,215.63,215.65,25728
2020/12/14,12:20:00,215.65,215.68,215.57,215.65,39574
2020/12/14,12:21:00,215.64,215.83,215.64,215.80,47736
2020/12/14,12:22:00,215.80,215.80,215.72,215.73,23591
2020/12/14,12:23:00,215.73,215.74,215.67,215.69,20078
2020/12/14,12:24:00,215.69,215.80,215.66,215.68,43791
2020/12/14,12:25:00,215.68,215.70,215.55,215.56,310883
2020/12/14,12:26:00,215.56,215.63,215.32,215.55,75015
2020/12/14,12:27:00,215.55,215.61,215.48,215.52,22164
2020/12/14,12:28:00,215.52,215.52,215.41,215.45,20620
2020/12/14,12:29:00,215.46,215.53,215.38,215.38,23869
2020/12/14,12:30:00,215.37,215.38,215.24,215.24,49789
2020/12/14,12:31:00,215.24,215.33,215.24,215.30,32365
2020/12/14,12:32:00,215.30,215.32,215.15,215.17,65227
2020/12/14,12:33:00,215.17,215.28,215.06,215.07,69684
2020/12/14,12:34:00,215.07,215.07,214.96,215.06,58146
2020/12/14,12:35:00,215.06,215.33,215.03,215.32,48026
2020/12/14,12:36:00,215.31,215.41,215.29,215.40,42815
2020/12/14,12:37:00,215.40,215.41,215.34,215.38,20515
2020/12/14,12:38:00,215.38,215.38,215.23,215.25,28866
2020/12/14,12:39:00,215.25,215.26,215.10,215.12,28595
2020/12/14,12:40:00,215.12,215.13,214.96,214.99,30585
2020/12/14,12:41:00,214.99,215.01,214.92,214.99,28307
2020/12/14,12:42:00,214.99,215.08,214.98,214.99,28846
2020/12/14,12:43:00,214.99,215.00,214.89,214.89,46055
2020/12/14,12:44:00,214.89,214.94,214.85,214.93,24252
2020/12/14,12:45:00,214.93,214.98,214.88,214.92,22770
2020/12/14,12:46:00,214.92,214.92,214.85,214.89,22533
2020/12/14,12:47:00,214.89,214.89,214.83,214.84,22635
2020/12/14,12:48:00,214.84,214.89,214.79,214.82,38344
2020/12/14,12:49:00,214.82,214.93,214.79,214.83,68158
2020/12/14,12:50:00,214.83,214.92,214.83,214.88,27886
2020/12/14,12:51:00,214.88,214.93,214.87,214.87,33382
2020/12/14,12:52:00,214.87,214.87,214.78,214.83,35354
2020/12/14,12:53:00,214.83,214.83,214.67,214.79,81276
2020/12/14,12:54:00,214.79,214.83,214.70,214.75,24078
2020/12/14,12:55:00,214.74,214.83,214.74,214.76,37000
2020/12/14,12:56:00,214.76,214.77,214.62,214.67,32155
2020/12/14,12:57:00,214.67,214.70,214.60,214.65,36063
2020/12/14,12:58:00,214.65,214.67,214.60,214.65,30991
2020/12/14,12:59:00,214.65,214.67,214.45,214.45,44626
2020/12/14,13:00:00,214.45,214.57,214.38,214.57,45440
2020/12/14,13:01:00,214.57,214.76,214.57,214.73,56048
2020/12/14,13:02:00,214.73,214.75,214.67,214.72,24379
2020/12/14,13:03:00,214.72,214.81,214.68,214.68,42252
2020/12/14,13:04:00,214.69,214.69,214.55,214.55,40196
2020/12/14,13:05:00,214.56,214.60,214.48,214.50,35037
2020/12/14,13:06:00,214.50,214.57,214.39,214.41,39899
2020/12/14,13:07:00,214.41,214.42,214.24,214.24,58394
2020/12/14,13:08:00,214.24,214.25,214.06,214.07,43785
2020/12/14,13:09:00,214.06,214.19,214.02,214.09,48705
2020/12/14,13:10:00,214.09,214.16,214.08,214.10,31608
2020/12/14,13:11:00,214.10,214.43,214.08,214.38,104405
2020/12/14,13:12:00,214.38,214.50,214.32,214.47,56847
2020/12/14,13:13:00,214.49,214.56,214.45,214.54,40768
2020/12/14,13:14:00,214.53,214.70,214.51,214.68,45230
2020/12/14,13:15:00,214.68,214.74,214.67,214.70,48614
2020/12/14,13:16:00,214.68,214.78,214.67,214.77,39714
2020/12/14,13:17:00,214.77,214.97,214.77,214.95,56717
2020/12/14,13:18:00,214.95,214.95,214.80,214.86,39929
2020/12/14,13:19:00,214.86,214.86,214.79,214.83,29961
2020/12/14,13:20:00,214.83,214.90,214.80,214.86,41582
2020/12/14,13:21:00,214.86,214.93,214.82,214.90,34311
2020/12/14,13:22:00,214.90,214.95,214.86,214.93,23138
2020/12/14,13:23:00,214.93,214.98,214.89,214.92,27761
2020/12/14,13:24:00,214.92,215.07,214.88,215.04,37027
2020/12/14,13:25:00,215.04,215.05,214.86,214.92,39681
2020/12/14,13:26:00,214.92,215.06,214.87,215.03,27312
2020/12/14,13:27:00,215.03,215.08,214.98,215.03,25859
2020/12/14,13:28:00,215.03,215.05,214.91,214.91,19102
2020/12/14,13:29:00,214.91,214.95,214.80,214.81,30631
2020/12/14,13:30:00,214.82,214.89,214.75,214.78,33794
2020/12/14,13:31:00,214.78,214.91,214.75,214.91,28529
2020/12/14,13:32:00,214.91,214.98,214.88,214.91,17424
2020/12/14,13:33:00,214.91,214.92,214.88,214.89,18655
2020/12/14,13:34:00,214.89,214.91,214.83,214.89,19270
2020/12/14,13:35:00,214.89,214.96,214.88,214.91,17715
2020/12/14,13:36:00,214.92,215.06,214.91,215.05,32306
2020/12/14,13:37:00,215.05,215.15,215.04,215.05,55639
2020/12/14,13:38:00,215.05,215.05,214.89,214.97,25097
2020/12/14,13:39:00,214.97,215.05,214.95,214.99,14674
2020/12/14,13:40:00,214.99,215.02,214.92,214.99,15825
2020/12/14,13:41:00,214.99,215.03,214.89,214.97,26924
2020/12/14,13:42:00,214.97,215.02,214.92,214.94,15164
2020/12/14,13:43:00,214.93,215.09,214.90,215.03,21023
2020/12/14,13:44:00,215.03,215.06,214.96,214.96,21079
2020/12/14,13:45:00,214.96,215.00,214.90,214.92,12979
2020/12/14,13:46:00,214.92,214.93,214.78,214.79,29896
2020/12/14,13:47:00,214.79,214.79,214.70,214.72,22710
2020/12/14,13:48:00,214.72,214.75,214.61,214.67,48651
2020/12/14,13:49:00,214.67,214.86,214.65,214.78,41708
2020/12/14,13:50:00,214.78,214.85,214.74,214.85,23705
2020/12/14,13:51:00,214.85,214.94,214.82,214.83,23343
2020/12/14,13:52:00,214.83,214.90,214.81,214.88,23273
2020/12/14,13:53:00,214.88,215.02,214.87,215.00,31186
2020/12/14,13:54:00,215.00,215.13,214.99,215.11,32954
2020/12/14,13:55:00,215.09,215.12,215.08,215.10,21827
2020/12/14,13:56:00,215.11,215.19,215.08,215.13,36262
2020/12/14,13:57:00,215.13,215.23,215.11,215.23,19393
2020/12/14,13:58:00,215.22,215.22,215.15,215.17,21542
2020/12/14,13:59:00,215.17,215.18,215.10,215.12,20912
2020/12/14,14:00:00,215.12,215.12,214.98,215.06,22826
2020/12/14,14:01:00,215.06,215.25,215.06,215.22,30466
2020/12/14,14:02:00,215.22,215.27,215.19,215.23,24011
2020/12/14,14:03:00,215.23,215.25,215.03,215.03,28861
2020/12/14,14:04:00,215.03,215.04,214.91,214.99,22015
2020/12/14,14:05:00,214.99,215.04,214.94,214.94,20897
2020/12/14,14:06:00,214.94,215.05,214.93,215.05,24385
2020/12/14,14:07:00,215.05,215.10,215.02,215.02,15834
2020/12/14,14:08:00,215.02,215.05,214.94,215.00,29880
2020/12/14,14:09:00,215.00,215.01,214.86,214.87,27905
2020/12/14,14:10:00,214.89,214.98,214.88,214.97,22879
2020/12/14,14:11:00,214.97,215.01,214.92,214.99,34606
2020/12/14,14:12:00,214.99,215.03,214.83,214.93,32285
2020/12/14,14:13:00,214.93,214.95,214.87,214.90,16924
2020/12/14,14:14:00,214.90,214.91,214.78,214.85,26203
2020/12/14,14:15:00,214.85,214.85,214.71,214.77,26022
2020/12/14,14:16:00,214.77,214.85,214.71,214.77,18331
2020/12/14,14:17:00,214.77,214.79,214.71,214.78,24876
2020/12/14,14:18:00,214.78,214.92,214.78,214.88,26090
2020/12/14,14:19:00,214.88,214.96,214.86,214.95,15119
2020/12/14,14:20:00,214.95,215.11,214.95,215.08,33506
2020/12/14,14:21:00,215.08,215.17,215.05,215.16,20883
2020/12/14,14:22:00,215.16,215.17,215.05,215.09,23731
2020/12/14,14:23:00,215.09,215.13,215.06,215.07,13886
2020/12/14,14:24:00,215.07,215.16,215.06,215.10,28580
2020/12/14,14:25:00,215.11,215.21,215.10,215.21,29014
2020/12/14,14:26:00,215.20,215.21,215.08,215.15,33041
2020/12/14,14:27:00,215.15,215.21,215.09,215.10,21551
2020/12/14,14:28:00,215.10,215.25,215.08,215.16,59154
2020/12/14,14:29:00,215.16,215.27,215.15,215.27,42162
2020/12/14,14:30:00,215.27,215.27,215.02,215.04,39854
2020/12/14,14:31:00,215.02,215.04,214.85,214.89,42867
2020/12/14,14:32:00,214.89,214.91,214.78,214.80,23123
2020/12/14,14:33:00,214.80,214.82,214.69,214.73,28673
2020/12/14,14:34:00,214.74,214.74,214.52,214.58,45322
2020/12/14,14:35:00,214.58,214.65,214.53,214.60,24014
2020/12/14,14:36:00,214.61,214.70,214.55,214.62,31081
2020/12/14,14:37:00,214.64,214.66,214.47,214.48,43315
2020/12/14,14:38:00,214.48,214.59,214.47,214.49,24146
2020/12/14,14:39:00,214.49,214.59,214.47,214.49,24592
2020/12/14,14:40:00,214.50,214.50,214.40,214.49,20186
2020/12/14,14:41:00,214.47,214.58,214.46,214.53,31971
2020/12/14,14:42:00,214.53,214.63,214.52,214.59,25004
2020/12/14,14:43:00,214.60,214.70,214.60,214.69,21246
2020/12/14,14:44:00,214.69,214.74,214.64,214.73,29393
2020/12/14,14:45:00,214.73,214.75,214.70,214.74,31019
2020/12/14,14:46:00,214.74,214.76,214.67,214.70,31681
2020/12/14,14:47:00,214.68,214.72,214.62,214.62,27908
2020/12/14,14:48:00,214.62,214.64,214.54,214.61,46352
2020/12/14,14:49:00,214.61,214.64,214.56,214.63,25335
2020/12/14,14:50:00,214.63,214.71,214.61,214.71,23306
2020/12/14,14:51:00,214.71,214.80,214.63,214.76,64813
2020/12/14,14:52:00,214.76,214.90,214.76,214.87,49848
2020/12/14,14:53:00,214.87,215.00,214.84,214.96,44518
2020/12/14,14:54:00,214.96,215.04,214.93,214.99,27981
2020/12/14,14:55:00,214.99,215.10,214.98,215.05,34236
2020/12/14,14:56:00,215.05,215.15,215.05,215.15,30245
2020/12/14,14:57:00,215.15,215.21,215.14,215.20,32849
2020/12/14,14:58:00,215.21,215.27,215.17,215.19,32087
2020/12/14,14:59:00,215.21,215.22,215.11,215.13,34546
2020/12/14,15:00:00,215.13,215.18,215.08,215.14,24608
2020/12/14,15:01:00,215.14,215.20,215.04,215.10,29884
2020/12/14,15:02:00,215.09,215.09,214.97,214.97,28680
2020/12/14,15:03:00,214.98,215.03,214.86,214.86,45023
2020/12/14,15:04:00,214.86,214.94,214.86,214.90,32879
2020/12/14,15:05:00,214.91,214.94,214.87,214.87,26664
2020/12/14,15:06:00,214.87,214.98,214.85,214.85,25123
2020/12/14,15:07:00,214.83,214.85,214.76,214.83,36008
2020/12/14,15:08:00,214.83,214.86,214.68,214.68,32607
2020/12/14,15:09:00,214.68,214.77,214.65,214.71,29246
2020/12/14,15:10:00,214.71,214.81,214.71,214.81,22177
2020/12/14,15:11:00,214.81,214.93,214.81,214.91,30027
2020/12/14,15:12:00,214.92,214.98,214.90,214.97,25626
2020/12/14,15:13:00,214.97,215.03,214.94,214.96,38826
2020/12/14,15:14:00,214.97,215.07,214.97,214.97,34323
2020/12/14,15:15:00,214.97,214.97,214.86,214.89,39218
2020/12/14,15:16:00,214.89,215.05,214.88,215.00,37029
2020/12/14,15:17:00,215.00,215.04,214.86,214.89,42233
2020/12/14,15:18:00,214.89,214.97,214.83,214.84,26763
2020/12/14,15:19:00,214.84,214.86,214.76,214.81,26216
2020/12/14,15:20:00,214.79,214.89,214.79,214.88,26059
2020/12/14,15:21:00,214.88,215.06,214.88,215.03,40995
2020/12/14,15:22:00,215.03,215.06,214.92,214.94,31003
2020/12/14,15:23:00,214.94,215.06,214.89,215.06,21382
2020/12/14,15:24:00,215.05,215.10,215.03,215.08,25889
2020/12/14,15:25:00,215.08,215.10,215.04,215.06,24991
2020/12/14,15:26:00,215.06,215.20,215.04,215.14,61694
2020/12/14,15:27:00,215.14,215.17,215.08,215.11,27343
2020/12/14,15:28:00,215.10,215.10,214.99,214.99,30368
2020/12/14,15:29:00,214.99,214.99,214.86,214.86,46357
2020/12/14,15:30:00,214.86,214.97,214.86,214.91,38414
2020/12/14,15:31:00,214.91,214.91,214.82,214.84,38503
2020/12/14,15:32:00,214.84,214.89,214.74,214.78,52808
2020/12/14,15:33:00,214.78,214.84,214.69,214.70,31053
2020/12/14,15:34:00,214.69,214.72,214.51,214.53,53884
2020/12/14,15:35:00,214.53,214.53,214.34,214.50,75938
2020/12/14,15:36:00,214.50,214.51,214.37,214.48,54100
2020/12/14,15:37:00,214.47,214.61,214.43,214.58,55366
2020/12/14,15:38:00,214.58,214.63,214.53,214.54,34682
2020/12/14,15:39:00,214.53,214.53,214.33,214.48,55633
2020/12/14,15:40:00,214.48,214.48,214.35,214.38,41115
2020/12/14,15:41:00,214.38,214.41,214.31,214.36,54019
2020/12/14,15:42:00,214.36,214.37,214.26,214.32,53456
2020/12/14,15:43:00,214.32,214.32,214.24,214.28,34598
2020/12/14,15:44:00,214.28,214.30,214.19,214.26,33769
2020/12/14,15:45:00,214.26,214.26,214.06,214.06,49092
2020/12/14,15:46:00,214.06,214.14,214.00,214.14,97834
2020/12/14,15:47:00,214.14,214.25,214.12,214.24,63585
2020/12/14,15:48:00,214.24,214.24,214.13,214.13,42987
2020/12/14,15:49:00,214.13,214.13,214.01,214.08,40733
2020/12/14,15:50:00,214.08,214.37,214.03,214.32,67696
2020/12/14,15:51:00,214.34,214.35,213.82,213.98,120842
2020/12/14,15:52:00,213.92,214.49,213.91,214.48,137022
2020/12/14,15:53:00,214.48,214.57,214.40,214.41,72178
2020/12/14,15:54:00,214.41,214.70,214.41,214.48,96048
2020/12/14,15:55:00,214.48,214.70,214.41,214.69,113162
2020/12/14,15:56:00,214.69,214.75,214.58,214.64,124321
2020/12/14,15:57:00,214.63,214.67,214.45,214.50,98625
2020/12/14,15:58:00,214.53,214.56,214.30,214.43,141145
2020/12/14,15:59:00,214.34,214.67,214.20,214.20,262984
2020/12/15,09:31:00,215.17,215.42,214.67,214.77,151856
2020/12/15,09:32:00,214.77,214.80,214.28,214.31,103626
2020/12/15,09:33:00,214.31,214.49,214.07,214.49,109238
2020/12/15,09:34:00,214.49,214.88,214.41,214.70,75723
2020/12/15,09:35:00,214.70,214.71,214.40,214.53,40738
2020/12/15,09:36:00,214.53,214.56,214.18,214.21,108964
2020/12/15,09:37:00,214.21,214.38,213.82,214.11,186396
2020/12/15,09:38:00,214.11,214.11,213.88,214.10,107026
2020/12/15,09:39:00,214.10,214.11,213.82,213.98,79703
2020/12/15,09:40:00,213.98,214.06,213.84,213.96,81717
2020/12/15,09:41:00,213.96,214.26,213.94,214.17,81388
2020/12/15,09:42:00,214.17,214.37,214.15,214.27,92183
2020/12/15,09:43:00,214.29,214.33,214.09,214.19,81879
2020/12/15,09:44:00,214.19,214.19,213.76,213.78,87664
2020/12/15,09:45:00,213.78,213.81,213.60,213.77,113332
2020/12/15,09:46:00,213.77,213.81,213.58,213.74,75982
2020/12/15,09:47:00,213.74,213.84,213.69,213.77,74060
2020/12/15,09:48:00,213.78,213.87,213.70,213.80,58711
2020/12/15,09:49:00,213.80,213.98,213.79,213.96,62751
2020/12/15,09:50:00,213.96,214.09,213.94,214.06,72429
2020/12/15,09:51:00,214.06,214.08,213.83,213.93,85383
2020/12/15,09:52:00,213.95,214.09,213.86,213.86,53403
2020/12/15,09:53:00,213.86,213.98,213.81,213.96,50698
2020/12/15,09:54:00,213.96,214.05,213.92,214.02,55053
2020/12/15,09:55:00,214.02,214.05,213.91,213.91,44479
2020/12/15,09:56:00,213.91,214.03,213.83,213.83,59259
2020/12/15,09:57:00,213.83,213.85,213.59,213.72,98670
2020/12/15,09:58:00,213.72,213.82,213.59,213.76,79467
2020/12/15,09:59:00,213.76,213.79,213.66,213.72,60003
2020/12/15,10:00:00,213.72,213.85,213.60,213.64,69382
2020/12/15,10:01:00,213.64,213.81,213.41,213.79,140473
2020/12/15,10:02:00,213.79,213.98,213.78,213.97,67358
2020/12/15,10:03:00,213.96,214.01,213.88,213.98,55352
2020/12/15,10:04:00,213.98,213.99,213.76,213.90,62492
2020/12/15,10:05:00,213.91,213.96,213.83,213.96,39101
2020/12/15,10:06:00,213.96,214.05,213.95,214.04,55306
2020/12/15,10:07:00,214.04,214.20,214.04,214.17,75287
2020/12/15,10:08:00,214.17,214.19,213.98,214.02,59598
2020/12/15,10:09:00,214.03,214.04,213.86,213.91,45676
2020/12/15,10:10:00,213.91,213.94,213.82,213.86,40998
2020/12/15,10:11:00,213.84,213.84,213.57,213.79,87724
2020/12/15,10:12:00,213.79,213.79,213.58,213.69,60435
2020/12/15,10:13:00,213.69,213.79,213.53,213.60,75456
2020/12/15,10:14:00,213.60,213.79,213.45,213.79,81018
2020/12/15,10:15:00,213.79,214.00,213.79,213.91,46580
2020/12/15,10:16:00,213.91,213.91,213.73,213.81,42833
2020/12/15,10:17:00,213.83,213.90,213.79,213.88,49357
2020/12/15,10:18:00,213.88,213.97,213.86,213.91,43867
2020/12/15,10:19:00,213.91,213.99,213.89,213.98,41653
2020/12/15,10:20:00,213.98,214.01,213.91,213.94,44214
2020/12/15,10:21:00,213.95,213.97,213.89,213.96,27029
2020/12/15,10:22:00,213.96,214.04,213.93,213.96,53961
2020/12/15,10:23:00,213.97,214.01,213.91,213.96,69309
2020/12/15,10:24:00,213.96,213.99,213.85,213.91,57573
2020/12/15,10:25:00,213.91,213.93,213.81,213.92,52017
2020/12/15,10:26:00,213.92,213.93,213.79,213.81,47949
2020/12/15,10:27:00,213.81,213.94,213.78,213.82,56333
2020/12/15,10:28:00,213.82,213.82,213.76,213.80,37882
2020/12/15,10:29:00,213.79,213.79,213.63,213.66,40326
2020/12/15,10:30:00,213.66,213.74,213.61,213.67,41222
2020/12/15,10:31:00,213.67,213.68,213.54,213.60,73627
2020/12/15,10:32:00,213.60,213.66,213.58,213.59,47924
2020/12/15,10:33:00,213.59,213.65,213.52,213.55,63943
2020/12/15,10:34:00,213.56,213.59,213.44,213.49,98954
2020/12/15,10:35:00,213.49,213.61,213.48,213.53,57502
2020/12/15,10:36:00,213.53,213.56,213.41,213.49,100605
2020/12/15,10:37:00,213.48,213.51,213.31,213.32,66714
2020/12/15,10:38:00,213.32,213.42,213.24,213.25,80710
2020/12/15,10:39:00,213.25,213.29,213.08,213.10,104240
2020/12/15,10:40:00,213.10,213.29,213.07,213.10,89286
2020/12/15,10:41:00,213.11,213.22,213.09,213.17,56937
2020/12/15,10:42:00,213.17,213.22,213.12,213.17,54987
2020/12/15,10:43:00,213.17,213.20,213.05,213.13,66235
2020/12/15,10:44:00,213.13,213.17,213.10,213.11,48578
2020/12/15,10:45:00,213.11,213.32,213.11,213.19,76572
2020/12/15,10:46:00,213.19,213.33,213.19,213.29,60698
2020/12/15,10:47:00,213.28,213.39,213.28,213.39,44812
2020/12/15,10:48:00,213.39,213.47,213.35,213.37,58427
2020/12/15,10:49:00,213.37,213.38,213.09,213.12,45104
2020/12/15,10:50:00,213.12,213.18,213.05,213.14,74871
2020/12/15,10:51:00,213.13,213.17,212.85,212.85,145572
2020/12/15,10:52:00,212.85,212.99,212.81,212.96,96674
2020/12/15,10:53:00,212.96,213.02,212.91,212.99,53603
2020/12/15,10:54:00,212.99,213.07,212.90,213.05,68762
2020/12/15,10:55:00,213.05,213.29,213.03,213.29,50032
2020/12/15,10:56:00,213.29,213.33,213.10,213.10,68628
2020/12/15,10:57:00,213.11,213.22,213.02,213.03,48777
2020/12/15,10:58:00,213.03,213.04,212.88,212.90,54708
2020/12/15,10:59:00,212.90,212.93,212.76,212.81,105104
2020/12/15,11:00:00,212.81,212.88,212.78,212.88,61745
2020/12/15,11:01:00,212.88,212.91,212.80,212.81,62875
2020/12/15,11:02:00,212.81,212.85,212.79,212.84,45114
2020/12/15,11:03:00,212.86,212.88,212.80,212.84,38544
2020/12/15,11:04:00,212.84,212.87,212.74,212.81,44072
2020/12/15,11:05:00,212.81,212.87,212.72,212.73,31883
2020/12/15,11:06:00,212.73,212.73,212.56,212.60,87594
2020/12/15,11:07:00,212.61,212.64,212.42,212.53,89622
2020/12/15,11:08:00,212.54,212.56,212.24,212.29,76384
2020/12/15,11:09:00,212.29,212.49,212.27,212.45,80440
2020/12/15,11:10:00,212.45,212.51,212.41,212.48,41659
2020/12/15,11:11:00,212.48,212.52,212.31,212.43,53545
2020/12/15,11:12:00,212.43,212.50,212.39,212.44,36673
2020/12/15,11:13:00,212.44,212.51,212.38,212.46,47604
2020/12/15,11:14:00,212.46,212.59,212.34,212.55,98619
2020/12/15,11:15:00,212.54,212.62,212.50,212.59,39025
2020/12/15,11:16:00,212.60,212.60,212.44,212.44,36791
2020/12/15,11:17:00,212.44,212.56,212.39,212.53,33437
2020/12/15,11:18:00,212.53,212.61,212.50,212.57,41098
2020/12/15,11:19:00,212.58,212.62,212.47,212.61,47859
2020/12/15,11:20:00,212.60,212.67,212.51,212.66,35745
2020/12/15,11:21:00,212.66,212.72,212.58,212.62,71322
2020/12/15,11:22:00,212.62,212.62,212.40,212.44,64416
2020/12/15,11:23:00,212.44,212.50,212.41,212.48,47576
2020/12/15,11:24:00,212.48,212.50,212.39,212.40,59145
2020/12/15,11:25:00,212.40,212.54,212.40,212.50,66135
2020/12/15,11:26:00,212.50,212.68,212.50,212.57,93891
2020/12/15,11:27:00,212.57,212.70,212.45,212.65,71591
2020/12/15,11:28:00,212.65,212.89,212.61,212.85,72515
2020/12/15,11:29:00,212.85,213.00,212.84,212.94,60831
2020/12/15,11:30:00,212.94,213.03,212.90,212.99,52750
2020/12/15,11:31:00,212.99,212.99,212.80,212.83,41179
2020/12/15,11:32:00,212.84,212.84,212.71,212.74,24289
2020/12/15,11:33:00,212.74,212.82,212.68,212.82,34028
2020/12/15,11:34:00,212.82,212.82,212.66,212.69,32326
2020/12/15,11:35:00,212.69,212.74,212.67,212.71,22131
2020/12/15,11:36:00,212.70,212.79,212.68,212.71,37064
2020/12/15,11:37:00,212.71,212.76,212.67,212.73,39790
2020/12/15,11:38:00,212.73,212.84,212.72,212.82,27845
2020/12/15,11:39:00,212.82,212.87,212.78,212.80,35375
2020/12/15,11:40:00,212.80,212.87,212.76,212.82,38847
2020/12/15,11:41:00,212.82,212.97,212.78,212.91,50588
2020/12/15,11:42:00,212.92,212.99,212.92,212.93,21109
2020/12/15,11:43:00,212.93,212.93,212.86,212.88,23059
2020/12/15,11:44:00,212.89,212.94,212.82,212.90,42560
2020/12/15,11:45:00,212.90,212.91,212.79,212.90,53312
2020/12/15,11:46:00,212.90,212.93,212.80,212.83,27563
2020/12/15,11:47:00,212.83,212.83,212.60,212.68,44868
2020/12/15,11:48:00,212.68,212.76,212.67,212.67,26214
2020/12/15,11:49:00,212.68,212.69,212.58,212.66,32736
2020/12/15,11:50:00,212.66,212.66,212.50,212.53,28525
2020/12/15,11:51:00,212.53,212.55,212.43,212.48,37280
2020/12/15,11:52:00,212.48,212.53,212.40,212.50,35488
2020/12/15,11:53:00,212.50,212.57,212.45,212.50,40563
2020/12/15,11:54:00,212.50,212.65,212.45,212.65,31854
2020/12/15,11:55:00,212.65,212.65,212.50,212.50,22533
2020/12/15,11:56:00,212.50,212.54,212.45,212.48,22998
2020/12/15,11:57:00,212.49,212.58,212.47,212.57,21312
2020/12/15,11:58:00,212.57,212.69,212.55,212.66,40229
2020/12/15,11:59:00,212.66,212.74,212.64,212.68,26876
2020/12/15,12:00:00,212.68,212.81,212.63,212.80,32705
2020/12/15,12:01:00,212.81,212.90,212.79,212.85,33469
2020/12/15,12:02:00,212.85,212.92,212.83,212.90,30521
2020/12/15,12:03:00,212.90,212.91,212.86,212.89,43552
2020/12/15,12:04:00,212.89,213.02,212.87,213.01,47753
2020/12/15,12:05:00,213.01,213.02,212.92,212.94,26447
2020/12/15,12:06:00,212.94,213.01,212.92,213.01,28986
2020/12/15,12:07:00,212.99,213.02,212.86,212.98,41419
2020/12/15,12:08:00,212.98,212.99,212.82,212.82,32304
2020/12/15,12:09:00,212.82,212.93,212.82,212.87,32910
2020/12/15,12:10:00,212.87,212.89,212.80,212.83,32734
2020/12/15,12:11:00,212.83,212.83,212.74,212.74,28939
2020/12/15,12:12:00,212.74,212.83,212.74,212.79,28343
2020/12/15,12:13:00,212.79,212.88,212.76,212.80,53376
2020/12/15,12:14:00,212.80,212.80,212.70,212.70,15414
2020/12/15,12:15:00,212.70,212.78,212.69,212.78,22970
2020/12/15,12:16:00,212.78,212.83,212.74,212.79,30432
2020/12/15,12:17:00,212.79,212.81,212.77,212.81,30106
2020/12/15,12:18:00,212.81,212.98,212.81,212.89,39303
2020/12/15,12:19:00,212.89,212.89,212.84,212.88,17529
2020/12/15,12:20:00,212.88,213.00,212.87,212.98,42903
2020/12/15,12:21:00,212.98,213.06,212.95,212.99,38746
2020/12/15,12:22:00,212.99,213.17,212.99,213.14,39440
2020/12/15,12:23:00,213.14,213.26,213.13,213.16,102328
2020/12/15,12:24:00,213.16,213.16,213.08,213.15,46702
2020/12/15,12:25:00,213.15,213.18,213.05,213.05,42192
2020/12/15,12:26:00,213.05,213.05,212.91,213.00,55397
2020/12/15,12:27:00,213.00,213.02,212.93,212.94,32198
2020/12/15,12:28:00,212.94,212.96,212.88,212.90,37472
2020/12/15,12:29:00,212.90,212.97,212.86,212.97,15784
2020/12/15,12:30:00,212.97,213.00,212.91,212.97,37045
2020/12/15,12:31:00,212.97,213.04,212.94,212.96,38957
2020/12/15,12:32:00,212.96,213.01,212.90,212.94,18080
2020/12/15,12:33:00,212.94,213.02,212.91,212.99,27481
2020/12/15,12:34:00,212.99,213.08,212.94,212.94,37181
2020/12/15,12:35:00,212.94,213.01,212.90,212.94,29169
2020/12/15,12:36:00,212.94,213.06,212.93,213.02,28971
2020/12/15,12:37:00,213.01,213.05,212.97,212.99,31111
2020/12/15,12:38:00,213.00,213.10,212.97,213.09,31213
2020/12/15,12:39:00,213.08,213.20,213.07,213.20,35120
2020/12/15,12:40:00,213.20,213.21,213.09,213.15,31990
2020/12/15,12:41:00,213.15,213.37,213.14,213.37,51713
2020/12/15,12:42:00,213.37,213.39,213.29,213.30,33008
2020/12/15,12:43:00,213.30,213.33,213.20,213.27,24407
2020/12/15,12:44:00,213.24,213.26,213.21,213.21,15447
2020/12/15,12:45:00,213.21,213.21,213.14,213.17,36412
2020/12/15,12:46:00,213.19,213.28,213.17,213.25,34613
2020/12/15,12:47:00,213.26,213.26,213.20,213.21,30988
2020/12/15,12:48:00,213.20,213.34,213.20,213.30,35963
2020/12/15,12:49:00,213.30,213.43,213.30,213.34,63623
2020/12/15,12:50:00,213.35,213.37,213.31,213.35,40588
2020/12/15,12:51:00,213.35,213.44,213.32,213.44,44515
2020/12/15,12:52:00,213.44,213.46,213.28,213.28,35427
2020/12/15,12:53:00,213.28,213.35,213.13,213.35,40391
2020/12/15,12:54:00,213.35,213.40,213.30,213.37,64480
2020/12/15,12:55:00,213.36,213.40,213.30,213.30,32193
2020/12/15,12:56:00,213.30,213.40,213.29,213.40,25206
2020/12/15,12:57:00,213.40,213.41,213.35,213.41,23324
2020/12/15,12:58:00,213.41,213.44,213.38,213.42,20999
2020/12/15,12:59:00,213.42,213.45,213.38,213.42,21501
2020/12/15,13:00:00,213.40,213.43,213.35,213.40,20078
2020/12/15,13:01:00,213.40,213.50,213.33,213.34,32571
2020/12/15,13:02:00,213.34,213.39,213.31,213.38,21761
2020/12/15,13:03:00,213.38,213.52,213.38,213.51,30100
2020/12/15,13:04:00,213.50,213.58,213.48,213.56,28923
2020/12/15,13:05:00,213.56,213.59,213.53,213.54,19353
2020/12/15,13:06:00,213.54,213.55,213.47,213.51,18326
2020/12/15,13:07:00,213.51,213.65,213.51,213.59,43458
2020/12/15,13:08:00,213.59,213.77,213.59,213.76,57050
2020/12/15,13:09:00,213.77,213.77,213.62,213.62,40537
2020/12/15,13:10:00,213.62,213.72,213.57,213.70,25494
2020/12/15,13:11:00,213.70,213.72,213.64,213.67,22999
2020/12/15,13:12:00,213.66,213.67,213.47,213.47,33002
2020/12/15,13:13:00,213.47,213.51,213.46,213.50,23783
2020/12/15,13:14:00,213.50,213.65,213.49,213.62,29184
2020/12/15,13:15:00,213.62,213.64,213.56,213.57,22882
2020/12/15,13:16:00,213.56,213.61,213.56,213.59,28477
2020/12/15,13:17:00,213.59,213.61,213.45,213.45,28386
2020/12/15,13:18:00,213.45,213.45,213.35,213.41,26934
2020/12/15,13:19:00,213.41,213.43,213.39,213.40,24581
2020/12/15,13:20:00,213.41,213.43,213.39,213.40,38642
2020/12/15,13:21:00,213.40,213.41,213.26,213.28,27744
2020/12/15,13:22:00,213.28,213.28,213.14,213.18,30949
2020/12/15,13:23:00,213.17,213.26,213.16,213.22,26480
2020/12/15,13:24:00,213.22,213.31,213.22,213.30,28866
2020/12/15,13:25:00,213.30,213.32,213.26,213.27,20744
2020/12/15,13:26:00,213.27,213.27,213.15,213.15,39165
2020/12/15,13:27:00,213.15,213.21,213.14,213.17,28482
2020/12/15,13:28:00,213.18,213.24,213.16,213.17,59797
2020/12/15,13:29:00,213.17,213.30,213.16,213.24,39549
2020/12/15,13:30:00,213.24,213.25,213.16,213.20,48067
2020/12/15,13:31:00,213.20,213.29,213.20,213.24,39013
2020/12/15,13:32:00,213.25,213.33,213.17,213.17,50179
2020/12/15,13:33:00,213.17,213.21,213.14,213.17,72575
2020/12/15,13:34:00,213.17,213.21,213.13,213.17,87158
2020/12/15,13:35:00,213.17,213.17,213.10,213.10,67674
2020/12/15,13:36:00,213.10,213.11,213.01,213.08,256535
2020/12/15,13:37:00,213.08,213.10,213.04,213.08,42033
2020/12/15,13:38:00,213.08,213.18,213.08,213.18,35690
2020/12/15,13:39:00,213.17,213.23,213.13,213.17,30724
2020/12/15,13:40:00,213.17,213.23,213.14,213.23,21058
2020/12/15,13:41:00,213.23,213.23,213.08,213.10,37987
2020/12/15,13:42:00,213.10,213.10,213.05,213.08,43222
2020/12/15,13:43:00,213.08,213.11,212.98,212.98,70157
2020/12/15,13:44:00,212.98,213.01,212.95,212.96,47271
2020/12/15,13:45:00,212.96,212.99,212.91,212.98,39277
2020/12/15,13:46:00,212.99,213.07,212.98,213.00,120186
2020/12/15,13:47:00,213.00,213.06,212.98,212.98,27931
2020/12/15,13:48:00,212.99,213.05,212.95,213.04,33852
2020/12/15,13:49:00,213.05,213.14,213.04,213.14,31140
2020/12/15,13:50:00,213.14,213.21,213.13,213.17,168326
2020/12/15,13:51:00,213.17,213.20,213.05,213.05,23067
2020/12/15,13:52:00,213.05,213.12,213.02,213.09,29377
2020/12/15,13:53:00,213.09,213.17,213.08,213.14,24137
2020/12/15,13:54:00,213.14,213.21,213.10,213.11,54854
2020/12/15,13:55:00,213.12,213.16,213.10,213.10,25089
2020/12/15,13:56:00,213.10,213.18,213.08,213.15,29251
2020/12/15,13:57:00,213.15,213.18,213.09,213.14,131338
2020/12/15,13:58:00,213.14,213.16,213.12,213.13,24971
2020/12/15,13:59:00,213.13,213.13,213.05,213.09,24615
2020/12/15,14:00:00,213.10,213.16,213.10,213.11,32028
2020/12/15,14:01:00,213.11,213.11,212.99,213.03,35589
2020/12/15,14:02:00,213.04,213.04,212.94,212.95,25920
2020/12/15,14:03:00,212.96,213.03,212.93,213.00,33696
2020/12/15,14:04:00,213.00,213.05,212.97,212.99,40299
2020/12/15,14:05:00,212.99,213.07,212.94,213.04,39410
2020/12/15,14:06:00,213.04,213.10,213.04,213.07,26721
2020/12/15,14:07:00,213.07,213.19,213.06,213.09,99628
2020/12/15,14:08:00,213.09,213.15,213.08,213.12,34087
2020/12/15,14:09:00,213.12,213.24,213.10,213.19,42439
2020/12/15,14:10:00,213.19,213.26,213.16,213.16,39310
2020/12/15,14:11:00,213.16,213.19,213.03,213.04,30069
2020/12/15,14:12:00,213.04,213.09,213.01,213.02,23052
2020/12/15,14:13:00,213.02,213.08,212.97,213.07,32156
2020/12/15,14:14:00,213.07,213.23,213.04,213.22,36842
2020/12/15,14:15:00,213.22,213.28,213.18,213.21,54701
2020/12/15,14:16:00,213.21,213.26,213.19,213.23,23717
2020/12/15,14:17:00,213.23,213.25,213.18,213.21,22846
2020/12/15,14:18:00,213.21,213.21,213.13,213.15,35327
2020/12/15,14:19:00,213.15,213.19,213.14,213.18,26937
2020/12/15,14:20:00,213.18,213.22,213.14,213.15,31302
2020/12/15,14:21:00,213.15,213.24,213.15,213.17,26790
2020/12/15,14:22:00,213.17,213.18,213.07,213.09,30455
2020/12/15,14:23:00,213.09,213.18,213.08,213.14,20465
2020/12/15,14:24:00,213.14,213.17,213.08,213.09,19754
2020/12/15,14:25:00,213.09,213.19,213.08,213.17,32308
2020/12/15,14:26:00,213.17,213.23,213.14,213.23,70868
2020/12/15,14:27:00,213.23,213.27,213.20,213.23,30662
2020/12/15,14:28:00,213.23,213.32,213.23,213.28,27787
2020/12/15,14:29:00,213.28,213.29,213.23,213.27,32111
2020/12/15,14:30:00,213.27,213.29,213.21,213.28,32787
2020/12/15,14:31:00,213.28,213.36,213.26,213.36,37262
2020/12/15,14:32:00,213.37,213.40,213.30,213.30,43395
2020/12/15,14:33:00,213.30,213.37,213.29,213.36,47734
2020/12/15,14:34:00,213.36,213.43,213.31,213.34,33798
2020/12/15,14:35:00,213.33,213.36,213.29,213.29,25701
2020/12/15,14:36:00,213.29,213.37,213.28,213.30,28625
2020/12/15,14:37:00,213.30,213.36,213.29,213.30,26247
2020/12/15,14:38:00,213.30,213.33,213.27,213.27,24572
2020/12/15,14:39:00,213.27,213.35,213.25,213.35,23593
2020/12/15,14:40:00,213.35,213.37,213.29,213.31,23481
2020/12/15,14:41:00,213.31,213.46,213.31,213.44,45310
2020/12/15,14:42:00,213.44,213.53,213.35,213.45,56584
2020/12/15,14:43:00,213.45,213.52,213.41,213.48,35089
2020/12/15,14:44:00,213.48,213.50,213.43,213.45,26333
2020/12/15,14:45:00,213.46,213.47,213.39,213.41,25866
2020/12/15,14:46:00,213.41,213.48,213.37,213.38,62226
2020/12/15,14:47:00,213.37,213.48,213.35,213.46,29050
2020/12/15,14:48:00,213.46,213.53,213.40,213.42,37475
2020/12/15,14:49:00,213.42,213.47,213.41,213.46,20548
2020/12/15,14:50:00,213.46,213.50,213.43,213.49,29944
2020/12/15,14:51:00,213.49,213.49,213.41,213.43,26420
2020/12/15,14:52:00,213.43,213.45,213.38,213.38,43467
2020/12/15,14:53:00,213.38,213.44,213.37,213.40,42219
2020/12/15,14:54:00,213.40,213.40,213.34,213.37,23719
2020/12/15,14:55:00,213.36,213.38,213.30,213.32,33295
2020/12/15,14:56:00,213.32,213.38,213.30,213.36,30027
2020/12/15,14:57:00,213.36,213.40,213.36,213.40,14521
2020/12/15,14:58:00,213.40,213.42,213.38,213.41,28073
2020/12/15,14:59:00,213.41,213.45,213.39,213.44,20821
2020/12/15,15:00:00,213.44,213.45,213.41,213.41,15694
2020/12/15,15:01:00,213.41,213.60,213.33,213.58,72145
2020/12/15,15:02:00,213.58,213.65,213.46,213.55,77164
2020/12/15,15:03:00,213.55,213.55,213.45,213.46,33910
2020/12/15,15:04:00,213.46,213.52,213.44,213.52,26117
2020/12/15,15:05:00,213.52,213.52,213.38,213.41,30382
2020/12/15,15:06:00,213.42,213.48,213.40,213.48,20182
2020/12/15,15:07:00,213.48,213.52,213.44,213.48,36985
2020/12/15,15:08:00,213.47,213.58,213.46,213.57,42340
2020/12/15,15:09:00,213.56,213.69,213.54,213.68,39780
2020/12/15,15:10:00,213.68,213.72,213.49,213.55,63068
2020/12/15,15:11:00,213.55,213.65,213.55,213.57,38353
2020/12/15,15:12:00,213.57,213.59,213.52,213.56,33701
2020/12/15,15:13:00,213.56,213.61,213.51,213.60,32921
2020/12/15,15:14:00,213.60,213.62,213.54,213.54,26001
2020/12/15,15:15:00,213.54,213.61,213.50,213.60,31709
2020/12/15,15:16:00,213.61,213.62,213.55,213.61,21079
2020/12/15,15:17:00,213.61,213.68,213.55,213.55,45534
2020/12/15,15:18:00,213.56,213.62,213.55,213.60,29283
2020/12/15,15:19:00,213.60,213.64,213.57,213.58,25177
2020/12/15,15:20:00,213.58,213.61,213.53,213.54,30373
2020/12/15,15:21:00,213.54,213.59,213.50,213.54,28029
2020/12/15,15:22:00,213.54,213.58,213.53,213.54,33328
2020/12/15,15:23:00,213.54,213.79,213.53,213.77,76134
2020/12/15,15:24:00,213.78,213.95,213.73,213.91,103429
2020/12/15,15:25:00,213.91,214.03,213.89,214.00,95187
2020/12/15,15:26:00,214.01,214.03,213.95,214.02,69447
2020/12/15,15:27:00,214.03,214.05,213.95,214.04,63587
2020/12/15,15:28:00,214.04,214.05,213.92,213.92,49324
2020/12/15,15:29:00,213.92,214.03,213.90,213.98,46135
2020/12/15,15:30:00,213.98,214.05,213.95,213.95,45765
2020/12/15,15:31:00,213.95,213.97,213.75,213.77,70858
2020/12/15,15:32:00,213.77,213.77,213.70,213.73,38885
2020/12/15,15:33:00,213.73,213.83,213.70,213.71,59253
2020/12/15,15:34:00,213.71,213.71,213.63,213.69,42900
2020/12/15,15:35:00,213.69,213.74,213.66,213.69,40664
2020/12/15,15:36:00,213.69,213.69,213.61,213.61,41258
2020/12/15,15:37:00,213.63,213.76,213.61,213.74,50533
2020/12/15,15:38:00,213.74,213.82,213.73,213.82,52417
2020/12/15,15:39:00,213.82,213.90,213.82,213.87,48756
2020/12/15,15:40:00,213.87,213.90,213.78,213.79,38072
2020/12/15,15:41:00,213.79,213.82,213.77,213.78,41231
2020/12/15,15:42:00,213.78,213.87,213.78,213.82,35430
2020/12/15,15:43:00,213.82,213.99,213.82,213.99,43420
2020/12/15,15:44:00,214.00,214.05,213.98,214.04,52946
2020/12/15,15:45:00,214.04,214.07,214.01,214.01,46135
2020/12/15,15:46:00,214.01,214.09,213.97,214.01,52220
2020/12/15,15:47:00,214.00,214.00,213.88,213.94,48902
2020/12/15,15:48:00,213.94,213.96,213.91,213.92,29505
2020/12/15,15:49:00,213.93,213.97,213.83,213.92,57531
2020/12/15,15:50:00,213.92,213.96,213.84,213.84,51744
2020/12/15,15:51:00,213.84,213.86,213.72,213.76,92087
2020/12/15,15:52:00,213.76,213.82,213.70,213.79,59248
2020/12/15,15:53:00,213.79,213.94,213.79,213.89,63302
2020/12/15,15:54:00,213.89,214.04,213.87,214.01,97127
2020/12/15,15:55:00,214.01,214.21,214.01,214.15,350238
2020/12/15,15:56:00,214.14,214.14,214.02,214.04,91198
2020/12/15,15:57:00,214.06,214.13,214.03,214.05,111334
2020/12/15,15:58:00,214.05,214.10,214.02,214.10,98975
2020/12/15,15:59:00,214.03,214.13,213.90,214.13,238771
2020/12/16,09:31:00,214.75,215.04,214.72,215.00,566670
2020/12/16,09:32:00,215.00,215.32,214.99,215.04,133036
2020/12/16,09:33:00,215.04,215.25,215.01,215.05,92837
2020/12/16,09:34:00,215.05,215.21,214.93,215.08,91819
2020/12/16,09:35:00,215.07,215.28,215.01,215.17,109903
2020/12/16,09:36:00,215.16,215.29,215.07,215.10,94008
2020/12/16,09:37:00,215.10,215.29,214.98,215.27,98338
2020/12/16,09:38:00,215.27,215.33,214.96,215.04,136422
2020/12/16,09:39:00,215.04,215.19,214.82,215.14,95316
2020/12/16,09:40:00,215.14,215.19,214.86,214.97,84364
2020/12/16,09:41:00,214.97,215.12,214.89,215.11,85991
2020/12/16,09:42:00,215.11,215.26,215.05,215.18,91719
2020/12/16,09:43:00,215.18,215.27,215.08,215.19,93219
2020/12/16,09:44:00,215.19,215.30,215.13,215.22,75003
2020/12/16,09:45:00,215.22,215.62,215.21,215.57,135829
2020/12/16,09:46:00,215.57,215.86,215.51,215.83,128986
2020/12/16,09:47:00,215.83,216.01,215.79,215.79,260695
2020/12/16,09:48:00,215.79,215.94,215.75,215.91,102033
2020/12/16,09:49:00,215.91,215.92,215.68,215.76,77521
2020/12/16,09:50:00,215.76,215.96,215.75,215.91,100313
2020/12/16,09:51:00,215.91,216.02,215.74,215.90,130326
2020/12/16,09:52:00,215.90,216.11,215.89,216.08,93713
2020/12/16,09:53:00,216.08,216.41,216.08,216.34,134975
2020/12/16,09:54:00,216.33,216.46,216.29,216.31,105881
2020/12/16,09:55:00,216.31,216.50,216.30,216.32,97626
2020/12/16,09:56:00,216.32,216.64,216.27,216.50,133277
2020/12/16,09:57:00,216.50,216.54,216.34,216.41,94189
2020/12/16,09:58:00,216.41,216.50,216.20,216.26,112065
2020/12/16,09:59:00,216.26,216.40,216.21,216.37,70578
2020/12/16,10:00:00,216.37,216.50,215.85,215.90,177684
2020/12/16,10:01:00,215.90,215.98,215.84,215.92,107689
2020/12/16,10:02:00,215.92,215.97,215.83,215.85,75981
2020/12/16,10:03:00,215.85,216.06,215.72,216.04,76230
2020/12/16,10:04:00,216.04,216.09,215.91,215.96,68959
2020/12/16,10:05:00,215.96,216.30,215.90,216.29,83277
2020/12/16,10:06:00,216.29,216.30,216.15,216.19,60523
2020/12/16,10:07:00,216.20,216.31,216.19,216.24,74155
2020/12/16,10:08:00,216.25,216.26,215.97,216.00,53983
2020/12/16,10:09:00,216.00,216.11,215.92,216.06,58481
2020/12/16,10:10:00,216.06,216.34,216.06,216.31,64942
2020/12/16,10:11:00,216.31,216.48,216.28,216.47,78356
2020/12/16,10:12:00,216.48,216.50,216.33,216.39,48337
2020/12/16,10:13:00,216.39,216.39,216.23,216.29,45176
2020/12/16,10:14:00,216.29,216.29,216.12,216.13,47040
2020/12/16,10:15:00,216.12,216.16,216.02,216.14,44979
2020/12/16,10:16:00,216.14,216.28,216.08,216.26,56208
2020/12/16,10:17:00,216.26,216.31,216.23,216.26,34308
2020/12/16,10:18:00,216.24,216.28,215.90,215.96,110677
2020/12/16,10:19:00,215.98,216.09,215.83,216.00,67566
2020/12/16,10:20:00,216.00,216.14,216.00,216.08,46780
2020/12/16,10:21:00,216.08,216.28,216.07,216.16,48546
2020/12/16,10:22:00,216.16,216.16,216.01,216.15,48141
2020/12/16,10:23:00,216.15,216.16,216.02,216.14,59966
2020/12/16,10:24:00,216.14,216.22,216.06,216.11,50471
2020/12/16,10:25:00,216.11,216.38,216.10,216.38,62651
2020/12/16,10:26:00,216.38,216.48,216.36,216.45,68653
2020/12/16,10:27:00,216.45,216.55,216.44,216.48,116654
2020/12/16,10:28:00,216.48,216.62,216.46,216.60,90824
2020/12/16,10:29:00,216.60,216.73,216.56,216.67,100660
2020/12/16,10:30:00,216.67,216.74,216.60,216.67,70722
2020/12/16,10:31:00,216.67,216.77,216.57,216.65,86294
2020/12/16,10:32:00,216.66,216.72,216.62,216.68,55290
2020/12/16,10:33:00,216.68,216.89,216.68,216.87,94551
2020/12/16,10:34:00,216.86,216.94,216.82,216.89,78028
2020/12/16,10:35:00,216.90,216.97,216.85,216.96,78378
2020/12/16,10:36:00,216.96,217.05,216.86,217.05,193584
2020/12/16,10:37:00,217.05,217.20,216.95,217.19,119402
2020/12/16,10:38:00,217.19,217.36,217.15,217.28,118843
2020/12/16,10:39:00,217.28,217.33,217.17,217.23,77395
2020/12/16,10:40:00,217.23,217.23,217.09,217.10,78956
2020/12/16,10:41:00,217.10,217.21,217.10,217.21,60244
2020/12/16,10:42:00,217.21,217.27,217.20,217.22,71892
2020/12/16,10:43:00,217.22,217.33,217.21,217.33,75061
2020/12/16,10:44:00,217.33,217.42,217.19,217.24,88336
2020/12/16,10:45:00,217.24,217.45,217.22,217.42,71587
2020/12/16,10:46:00,217.42,217.45,217.34,217.35,47772
2020/12/16,10:47:00,217.35,217.51,217.28,217.48,127380
2020/12/16,10:48:00,217.48,217.48,217.32,217.36,40854
2020/12/16,10:49:00,217.36,217.40,217.32,217.36,46744
2020/12/16,10:50:00,217.36,217.40,217.28,217.32,58761
2020/12/16,10:51:00,217.32,217.35,217.17,217.35,60236
2020/12/16,10:52:00,217.35,217.55,217.35,217.50,77250
2020/12/16,10:53:00,217.49,217.66,217.46,217.65,70229
2020/12/16,10:54:00,217.64,217.65,217.47,217.57,53204
2020/12/16,10:55:00,217.57,217.59,217.29,217.32,62633
2020/12/16,10:56:00,217.32,217.35,217.12,217.18,116984
2020/12/16,10:57:00,217.18,217.25,217.06,217.09,82704
2020/12/16,10:58:00,217.09,217.37,217.05,217.35,84984
2020/12/16,10:59:00,217.35,217.38,217.18,217.28,58894
2020/12/16,11:00:00,217.28,217.28,217.05,217.13,51449
2020/12/16,11:01:00,217.13,217.31,217.13,217.29,58767
2020/12/16,11:02:00,217.27,217.40,217.16,217.39,79380
2020/12/16,11:03:00,217.39,217.46,217.29,217.29,61495
2020/12/16,11:04:00,217.28,217.43,217.25,217.39,29097
2020/12/16,11:05:00,217.39,217.45,217.27,217.39,56781
2020/12/16,11:06:00,217.40,217.50,217.37,217.49,42332
2020/12/16,11:07:00,217.49,217.72,217.48,217.69,118261
2020/12/16,11:08:00,217.69,217.80,217.68,217.70,61133
2020/12/16,11:09:00,217.70,217.79,217.55,217.56,59360
2020/12/16,11:10:00,217.56,217.71,217.55,217.67,58907
2020/12/16,11:11:00,217.67,217.68,217.61,217.63,29771
2020/12/16,11:12:00,217.64,217.75,217.60,217.72,76384
2020/12/16,11:13:00,217.72,217.81,217.64,217.79,50352
2020/12/16,11:14:00,217.78,217.85,217.78,217.85,46498
2020/12/16,11:15:00,217.85,218.10,217.85,218.06,187239
2020/12/16,11:16:00,218.06,218.17,218.00,218.15,75303
2020/12/16,11:17:00,218.15,218.15,218.04,218.09,64767
2020/12/16,11:18:00,218.09,218.09,217.89,217.92,67373
2020/12/16,11:19:00,217.92,217.92,217.62,217.62,77493
2020/12/16,11:20:00,217.62,217.92,217.53,217.88,89704
2020/12/16,11:21:00,217.87,217.93,217.81,217.91,54769
2020/12/16,11:22:00,217.91,217.91,217.69,217.69,33754
2020/12/16,11:23:00,217.69,217.73,217.50,217.52,56728
2020/12/16,11:24:00,217.52,217.62,217.46,217.60,65378
2020/12/16,11:25:00,217.59,217.78,217.59,217.75,85820
2020/12/16,11:26:00,217.75,217.84,217.67,217.82,54441
2020/12/16,11:27:00,217.82,217.84,217.75,217.78,43743
2020/12/16,11:28:00,217.78,217.80,217.68,217.80,33049
2020/12/16,11:29:00,217.80,217.83,217.71,217.81,40199
2020/12/16,11:30:00,217.81,218.00,217.80,218.00,51777
2020/12/16,11:31:00,218.00,218.07,217.93,218.04,77761
2020/12/16,11:32:00,218.04,218.13,218.02,218.11,49784
2020/12/16,11:33:00,218.11,218.19,218.09,218.19,46645
2020/12/16,11:34:00,218.19,218.28,218.15,218.28,93652
2020/12/16,11:35:00,218.28,218.46,218.28,218.45,86756
2020/12/16,11:36:00,218.45,218.45,218.32,218.42,66375
2020/12/16,11:37:00,218.43,218.48,218.40,218.47,50951
2020/12/16,11:38:00,218.47,218.50,218.44,218.47,53083
2020/12/16,11:39:00,218.47,218.67,218.47,218.67,103260
2020/12/16,11:40:00,218.67,218.84,218.56,218.67,132272
2020/12/16,11:41:00,218.65,218.75,218.57,218.57,76286
2020/12/16,11:42:00,218.59,218.70,218.58,218.63,59466
2020/12/16,11:43:00,218.63,218.71,218.56,218.71,62045
2020/12/16,11:44:00,218.71,218.86,218.70,218.80,62975
2020/12/16,11:45:00,218.80,218.90,218.77,218.89,83687
2020/12/16,11:46:00,218.89,218.92,218.78,218.78,94286
2020/12/16,11:47:00,218.78,218.87,218.72,218.79,66286
2020/12/16,11:48:00,218.79,218.79,218.71,218.75,63615
2020/12/16,11:49:00,218.75,218.77,218.71,218.75,47258
2020/12/16,11:50:00,218.75,218.89,218.72,218.87,121020
2020/12/16,11:51:00,218.87,219.02,218.87,218.93,150130
2020/12/16,11:52:00,218.93,219.00,218.80,218.98,69412
2020/12/16,11:53:00,218.98,219.19,218.98,219.14,127596
2020/12/16,11:54:00,219.14,219.14,218.97,218.97,54943
2020/12/16,11:55:00,218.97,219.02,218.91,219.01,48927
2020/12/16,11:56:00,219.01,219.09,219.00,219.02,66309
2020/12/16,11:57:00,219.03,219.10,219.01,219.02,49613
2020/12/16,11:58:00,219.02,219.16,219.01,219.16,67249
2020/12/16,11:59:00,219.16,219.18,219.10,219.13,50119
2020/12/16,12:00:00,219.13,219.19,219.12,219.18,40837
2020/12/16,12:01:00,219.18,219.26,219.07,219.08,77133
2020/12/16,12:02:00,219.08,219.10,218.89,218.93,61046
2020/12/16,12:03:00,218.93,218.95,218.82,218.82,68456
2020/12/16,12:04:00,218.82,218.90,218.82,218.84,44566
2020/12/16,12:05:00,218.84,218.97,218.81,218.96,74168
2020/12/16,12:06:00,218.97,219.06,218.97,219.00,64133
2020/12/16,12:07:00,219.00,219.08,218.98,219.08,35597
2020/12/16,12:08:00,219.08,219.11,219.03,219.03,36541
2020/12/16,12:09:00,219.04,219.30,219.03,219.26,100676
2020/12/16,12:10:00,219.26,219.35,219.25,219.28,62924
2020/12/16,12:11:00,219.30,219.30,219.07,219.12,64078
2020/12/16,12:12:00,219.12,219.17,219.07,219.10,53090
2020/12/16,12:13:00,219.10,219.21,219.09,219.09,44952
2020/12/16,12:14:00,219.09,219.09,218.86,219.02,120885
2020/12/16,12:15:00,219.02,219.06,218.92,218.98,40526
2020/12/16,12:16:00,218.98,219.04,218.93,219.03,46588
2020/12/16,12:17:00,219.03,219.12,219.01,219.04,66545
2020/12/16,12:18:00,219.03,219.15,219.03,219.09,53696
2020/12/16,12:19:00,219.09,219.13,218.99,219.02,43396
2020/12/16,12:20:00,219.02,219.07,218.97,219.04,49226
2020/12/16,12:21:00,219.04,219.10,218.98,219.00,39264
2020/12/16,12:22:00,219.00,219.02,218.93,218.99,56174
2020/12/16,12:23:00,218.99,218.99,218.84,218.87,63413
2020/12/16,12:24:00,218.87,218.91,218.83,218.84,37558
2020/12/16,12:25:00,218.84,218.84,218.69,218.69,53229
2020/12/16,12:26:00,218.69,218.77,218.60,218.60,42093
2020/12/16,12:27:00,218.60,218.75,218.60,218.74,41850
2020/12/16,12:28:00,218.74,218.88,218.74,218.87,43851
2020/12/16,12:29:00,218.88,218.89,218.76,218.81,21375
2020/12/16,12:30:00,218.82,218.84,218.71,218.77,31195
2020/12/16,12:31:00,218.77,218.77,218.63,218.64,44283
2020/12/16,12:32:00,218.64,218.68,218.53,218.67,71654
2020/12/16,12:33:00,218.67,218.75,218.64,218.71,41126
2020/12/16,12:34:00,218.71,218.72,218.60,218.67,31256
2020/12/16,12:35:00,218.68,218.70,218.61,218.67,28759
2020/12/16,12:36:00,218.67,218.70,218.64,218.66,24421
2020/12/16,12:37:00,218.66,218.66,218.60,218.61,16153
2020/12/16,12:38:00,218.61,218.63,218.52,218.54,35573
2020/12/16,12:39:00,218.54,218.57,218.46,218.52,69902
2020/12/16,12:40:00,218.52,218.62,218.52,218.55,31591
2020/12/16,12:41:00,218.55,218.55,218.42,218.47,47104
2020/12/16,12:42:00,218.47,218.57,218.44,218.57,27138
2020/12/16,12:43:00,218.57,218.60,218.55,218.59,34176
2020/12/16,12:44:00,218.59,218.87,218.57,218.86,131028
2020/12/16,12:45:00,218.86,219.00,218.82,218.93,238486
2020/12/16,12:46:00,218.95,219.00,218.81,218.91,140187
2020/12/16,12:47:00,218.91,219.03,218.91,218.95,109055
2020/12/16,12:48:00,218.95,219.02,218.86,218.88,86726
2020/12/16,12:49:00,218.88,219.03,218.87,218.95,90325
2020/12/16,12:50:00,218.95,219.01,218.78,218.82,97844
2020/12/16,12:51:00,218.82,218.83,218.52,218.69,66298
2020/12/16,12:52:00,218.69,218.69,218.46,218.52,68143
2020/12/16,12:53:00,218.55,218.66,218.50,218.66,70933
2020/12/16,12:54:00,218.66,218.74,218.61,218.73,33729
2020/12/16,12:55:00,218.73,218.76,218.69,218.75,36482
2020/12/16,12:56:00,218.75,218.77,218.71,218.72,29216
2020/12/16,12:57:00,218.72,218.83,218.71,218.81,36278
2020/12/16,12:58:00,218.81,218.85,218.79,218.85,27431
2020/12/16,12:59:00,218.85,218.87,218.83,218.85,34360
2020/12/16,13:00:00,218.85,218.92,218.85,218.90,23176
2020/12/16,13:01:00,218.90,218.97,218.88,218.96,42405
2020/12/16,13:02:00,218.96,218.96,218.88,218.91,33914
2020/12/16,13:03:00,218.91,218.91,218.79,218.89,50477
2020/12/16,13:04:00,218.89,218.92,218.86,218.90,24372
2020/12/16,13:05:00,218.90,218.98,218.90,218.94,24877
2020/12/16,13:06:00,218.94,218.96,218.87,218.95,26754
2020/12/16,13:07:00,218.95,218.95,218.86,218.93,29661
2020/12/16,13:08:00,218.93,218.95,218.86,218.94,36879
2020/12/16,13:09:00,218.94,218.94,218.87,218.87,23352
2020/12/16,13:10:00,218.87,218.92,218.84,218.86,34362
2020/12/16,13:11:00,218.86,218.96,218.83,218.96,54186
2020/12/16,13:12:00,218.96,219.00,218.95,219.00,22284
2020/12/16,13:13:00,219.00,219.05,218.97,219.01,64060
2020/12/16,13:14:00,219.01,219.05,219.01,219.05,24273
2020/12/16,13:15:00,219.05,219.16,219.05,219.16,47433
2020/12/16,13:16:00,219.16,219.17,219.03,219.09,42074
2020/12/16,13:17:00,219.09,219.11,218.98,218.99,32176
2020/12/16,13:18:00,218.99,219.10,218.97,219.06,26882
2020/12/16,13:19:00,219.06,219.11,218.96,219.02,23678
2020/12/16,13:20:00,219.02,219.07,219.00,219.05,24174
2020/12/16,13:21:00,219.05,219.15,219.02,219.11,30754
2020/12/16,13:22:00,219.11,219.22,219.09,219.21,42275
2020/12/16,13:23:00,219.21,219.28,219.19,219.23,51475
2020/12/16,13:24:00,219.23,219.23,219.09,219.14,33402
2020/12/16,13:25:00,219.14,219.20,219.05,219.06,40018
2020/12/16,13:26:00,219.06,219.09,218.93,218.99,45159
2020/12/16,13:27:00,218.99,219.05,218.92,218.95,23861
2020/12/16,13:28:00,218.95,218.96,218.88,218.90,39394
2020/12/16,13:29:00,218.90,218.92,218.86,218.92,27013
2020/12/16,13:30:00,218.92,218.97,218.90,218.93,32539
2020/12/16,13:31:00,218.93,219.05,218.93,219.03,34107
2020/12/16,13:32:00,219.03,219.11,219.01,219.11,48826
2020/12/16,13:33:00,219.11,219.12,219.02,219.10,37547
2020/12/16,13:34:00,219.10,219.25,219.10,219.24,37190
2020/12/16,13:35:00,219.24,219.31,219.23,219.26,51206
2020/12/16,13:36:00,219.26,219.32,219.22,219.25,54138
2020/12/16,13:37:00,219.25,219.32,219.19,219.32,56790
2020/12/16,13:38:00,219.31,219.39,219.31,219.38,67261
2020/12/16,13:39:00,219.38,219.38,219.19,219.33,64550
2020/12/16,13:40:00,219.33,219.45,219.32,219.34,68116
2020/12/16,13:41:00,219.34,219.34,219.19,219.34,55753
2020/12/16,13:42:00,219.34,219.47,219.33,219.45,52524
2020/12/16,13:43:00,219.45,219.50,219.43,219.46,69844
2020/12/16,13:44:00,219.46,219.47,219.38,219.46,50942
2020/12/16,13:45:00,219.46,219.48,219.43,219.48,37123
2020/12/16,13:46:00,219.48,219.55,219.46,219.54,83322
2020/12/16,13:47:00,219.54,219.62,219.52,219.61,70494
2020/12/16,13:48:00,219.61,219.66,219.56,219.57,61234
2020/12/16,13:49:00,219.57,219.62,219.53,219.55,47852
2020/12/16,13:50:00,219.53,219.62,219.49,219.54,57885
2020/12/16,13:51:00,219.54,219.68,219.49,219.68,41460
2020/12/16,13:52:00,219.68,219.70,219.56,219.64,41023
2020/12/16,13:53:00,219.64,219.67,219.59,219.61,33590
2020/12/16,13:54:00,219.61,219.61,219.47,219.52,45010
2020/12/16,13:55:00,219.52,219.53,219.41,219.52,55874
2020/12/16,13:56:00,219.52,219.58,219.51,219.51,29256
2020/12/16,13:57:00,219.51,219.63,219.46,219.61,43719
2020/12/16,13:58:00,219.61,219.85,219.57,219.83,107460
2020/12/16,13:59:00,219.83,219.96,219.82,219.87,88511
2020/12/16,14:00:00,219.87,219.89,219.76,219.77,39695
2020/12/16,14:01:00,219.77,219.96,219.36,219.52,103223
2020/12/16,14:02:00,219.51,219.75,219.42,219.74,94529
2020/12/16,14:03:00,219.75,219.90,219.67,219.76,69384
2020/12/16,14:04:00,219.75,219.75,219.53,219.63,37073
2020/12/16,14:05:00,219.63,219.66,219.44,219.51,59529
2020/12/16,14:06:00,219.50,219.56,219.40,219.51,81862
2020/12/16,14:07:00,219.52,219.58,219.17,219.21,110244
2020/12/16,14:08:00,219.21,219.22,218.94,219.03,124567
2020/12/16,14:09:00,219.03,219.14,218.95,218.97,74463
2020/12/16,14:10:00,218.97,219.04,218.90,218.99,73728
2020/12/16,14:11:00,218.99,218.99,218.77,218.81,149096
2020/12/16,14:12:00,218.80,218.85,218.64,218.70,97302
2020/12/16,14:13:00,218.71,218.85,218.61,218.83,89850
2020/12/16,14:14:00,218.83,218.91,218.80,218.91,66779
2020/12/16,14:15:00,218.89,218.96,218.86,218.92,38736
2020/12/16,14:16:00,218.92,218.94,218.78,218.80,59320
2020/12/16,14:17:00,218.80,218.82,218.71,218.76,33447
2020/12/16,14:18:00,218.76,218.81,218.66,218.72,34873
2020/12/16,14:19:00,218.72,218.84,218.67,218.83,36434
2020/12/16,14:20:00,218.83,218.88,218.72,218.88,65065
2020/12/16,14:21:00,218.88,218.98,218.82,218.95,74739
2020/12/16,14:22:00,218.95,218.97,218.85,218.90,68706
2020/12/16,14:23:00,218.90,219.00,218.79,218.99,57609
2020/12/16,14:24:00,218.99,219.05,218.95,219.05,39126
2020/12/16,14:25:00,219.05,219.10,219.02,219.09,48387
2020/12/16,14:26:00,219.08,219.14,218.99,219.06,65489
2020/12/16,14:27:00,219.06,219.06,218.89,218.95,31997
2020/12/16,14:28:00,218.95,219.06,218.95,219.02,35315
2020/12/16,14:29:00,219.03,219.05,219.00,219.02,30383
2020/12/16,14:30:00,219.02,219.07,219.01,219.07,45208
2020/12/16,14:31:00,219.08,219.18,219.07,219.11,40429
2020/12/16,14:32:00,219.12,219.27,219.12,219.26,44863
2020/12/16,14:33:00,219.26,219.36,219.25,219.36,48602
2020/12/16,14:34:00,219.36,219.42,219.31,219.42,52940
2020/12/16,14:35:00,219.42,219.43,219.36,219.39,50218
2020/12/16,14:36:00,219.39,219.60,219.38,219.59,76523
2020/12/16,14:37:00,219.59,219.70,219.53,219.68,64545
2020/12/16,14:38:00,219.69,219.87,219.62,219.83,83334
2020/12/16,14:39:00,219.82,219.91,219.80,219.83,63686
2020/12/16,14:40:00,219.83,219.93,219.83,219.87,55315
2020/12/16,14:41:00,219.87,219.89,219.73,219.84,62089
2020/12/16,14:42:00,219.84,219.84,219.71,219.82,71700
2020/12/16,14:43:00,219.82,219.84,219.71,219.75,46677
2020/12/16,14:44:00,219.75,219.84,219.73,219.81,38878
2020/12/16,14:45:00,219.81,219.85,219.77,219.78,27390
2020/12/16,14:46:00,219.78,219.81,219.75,219.76,31572
2020/12/16,14:47:00,219.76,219.84,219.76,219.81,41992
2020/12/16,14:48:00,219.81,219.87,219.77,219.78,45082
2020/12/16,14:49:00,219.78,219.81,219.65,219.68,61064
2020/12/16,14:50:00,219.68,219.76,219.64,219.65,50473
2020/12/16,14:51:00,219.65,219.68,219.55,219.62,54405
2020/12/16,14:52:00,219.62,219.73,219.58,219.71,38419
2020/12/16,14:53:00,219.71,219.85,219.67,219.77,80964
2020/12/16,14:54:00,219.76,219.78,219.68,219.68,64020
2020/12/16,14:55:00,219.67,219.69,219.61,219.66,44381
2020/12/16,14:56:00,219.66,219.77,219.65,219.73,55933
2020/12/16,14:57:00,219.73,219.80,219.73,219.78,37746
2020/12/16,14:58:00,219.77,219.84,219.76,219.77,26824
2020/12/16,14:59:00,219.76,219.77,219.69,219.74,33170
2020/12/16,15:00:00,219.74,219.80,219.73,219.75,48207
2020/12/16,15:01:00,219.76,219.80,219.65,219.68,29267
2020/12/16,15:02:00,219.68,219.70,219.59,219.59,39377
2020/12/16,15:03:00,219.59,219.76,219.59,219.70,47519
2020/12/16,15:04:00,219.70,219.80,219.69,219.75,41216
2020/12/16,15:05:00,219.75,219.80,219.72,219.80,41008
2020/12/16,15:06:00,219.80,219.95,219.78,219.85,93303
2020/12/16,15:07:00,219.85,219.86,219.74,219.78,39258
2020/12/16,15:08:00,219.78,219.79,219.64,219.71,47129
2020/12/16,15:09:00,219.71,219.77,219.64,219.70,80528
2020/12/16,15:10:00,219.71,219.77,219.66,219.70,45711
2020/12/16,15:11:00,219.70,219.80,219.68,219.71,35756
2020/12/16,15:12:00,219.71,219.72,219.64,219.66,28954
2020/12/16,15:13:00,219.66,219.71,219.61,219.65,43422
2020/12/16,15:14:00,219.65,219.79,219.64,219.75,33528
2020/12/16,15:15:00,219.75,219.76,219.61,219.68,30330
2020/12/16,15:16:00,219.67,219.70,219.54,219.55,38518
2020/12/16,15:17:00,219.55,219.67,219.55,219.67,28355
2020/12/16,15:18:00,219.67,219.70,219.63,219.67,32368
2020/12/16,15:19:00,219.67,219.69,219.57,219.64,44667
2020/12/16,15:20:00,219.64,219.67,219.60,219.62,47102
2020/12/16,15:21:00,219.62,219.78,219.60,219.77,77364
2020/12/16,15:22:00,219.77,219.77,219.58,219.62,45276
2020/12/16,15:23:00,219.62,219.76,219.60,219.73,42856
2020/12/16,15:24:00,219.73,219.82,219.70,219.79,56799
2020/12/16,15:25:00,219.79,219.83,219.77,219.78,39655
2020/12/16,15:26:00,219.78,219.92,219.73,219.89,71110
2020/12/16,15:27:00,219.88,219.97,219.87,219.94,67237
2020/12/16,15:28:00,219.94,220.00,219.94,219.99,87861
2020/12/16,15:29:00,220.00,220.00,219.94,219.98,75998
2020/12/16,15:30:00,219.99,220.00,219.91,219.92,50552
2020/12/16,15:31:00,219.93,219.93,219.84,219.88,57368
2020/12/16,15:32:00,219.88,220.00,219.88,219.97,100506
2020/12/16,15:33:00,219.97,220.00,219.94,220.00,59740
2020/12/16,15:34:00,220.00,220.05,219.84,219.92,366365
2020/12/16,15:35:00,219.92,219.99,219.87,219.97,65150
2020/12/16,15:36:00,219.97,220.00,219.90,220.00,84547
2020/12/16,15:37:00,220.00,220.02,219.93,219.93,78375
2020/12/16,15:38:00,219.93,219.93,219.81,219.87,75911
2020/12/16,15:39:00,219.87,219.89,219.75,219.77,67971
2020/12/16,15:40:00,219.78,219.97,219.78,219.92,94753
2020/12/16,15:41:00,219.92,220.01,219.88,219.90,72001
2020/12/16,15:42:00,219.90,219.95,219.83,219.91,66088
2020/12/16,15:43:00,219.91,219.93,219.79,219.90,86510
2020/12/16,15:44:00,219.90,220.03,219.88,220.01,92807
2020/12/16,15:45:00,220.01,220.11,219.86,219.88,146499
2020/12/16,15:46:00,219.88,219.91,219.73,219.74,79608
2020/12/16,15:47:00,219.73,219.82,219.72,219.82,79014
2020/12/16,15:48:00,219.82,219.84,219.75,219.78,68598
2020/12/16,15:49:00,219.78,219.84,219.65,219.83,66654
2020/12/16,15:50:00,219.84,219.84,219.72,219.79,75940
2020/12/16,15:51:00,219.77,219.77,219.36,219.61,156140
2020/12/16,15:52:00,219.61,219.71,219.54,219.61,112956
2020/12/16,15:53:00,219.63,219.74,219.59,219.59,132684
2020/12/16,15:54:00,219.59,219.70,219.55,219.69,137008
2020/12/16,15:55:00,219.67,219.88,219.65,219.74,169336
2020/12/16,15:56:00,219.76,219.87,219.58,219.59,189298
2020/12/16,15:57:00,219.65,219.65,219.45,219.48,172150
2020/12/16,15:58:00,219.43,219.48,219.41,219.46,186357
2020/12/16,15:59:00,219.44,219.47,219.31,219.35,201608
2020/12/16,16:00:00,219.19,219.65,219.04,219.28,568667
2020/12/17,09:31:00,219.87,220.33,219.70,220.25,257162
2020/12/17,09:32:00,220.25,220.46,220.10,220.38,126388
2020/12/17,09:33:00,220.38,220.69,220.35,220.67,248884
2020/12/17,09:34:00,220.67,220.69,220.40,220.44,161860
2020/12/17,09:35:00,220.44,220.67,220.35,220.65,108924
2020/12/17,09:36:00,220.65,220.89,220.65,220.66,160648
2020/12/17,09:37:00,220.66,220.82,220.51,220.52,124123
2020/12/17,09:38:00,220.53,220.53,220.15,220.21,128550
2020/12/17,09:39:00,220.21,220.36,220.15,220.25,101399
2020/12/17,09:40:00,220.25,220.60,220.18,220.53,176654
2020/12/17,09:41:00,220.53,220.54,220.28,220.28,66916
2020/12/17,09:42:00,220.29,220.42,220.20,220.35,61870
2020/12/17,09:43:00,220.36,220.52,220.30,220.52,58437
2020/12/17,09:44:00,220.52,220.64,220.42,220.44,97536
2020/12/17,09:45:00,220.44,220.46,220.16,220.17,68498
2020/12/17,09:46:00,220.17,220.19,219.87,219.88,93066
2020/12/17,09:47:00,219.87,220.03,219.85,219.96,59477
2020/12/17,09:48:00,219.96,220.14,219.80,219.80,80923
2020/12/17,09:49:00,219.80,219.92,219.67,219.84,102423
2020/12/17,09:50:00,219.84,219.89,219.73,219.76,70892
2020/12/17,09:51:00,219.76,219.80,219.47,219.47,88207
2020/12/17,09:52:00,219.47,219.66,219.44,219.59,74205
2020/12/17,09:53:00,219.59,219.59,219.41,219.52,57621
2020/12/17,09:54:00,219.52,219.59,219.41,219.58,70179
2020/12/17,09:55:00,219.59,219.68,219.51,219.56,948256
2020/12/17,09:56:00,219.56,219.69,219.51,219.52,74787
2020/12/17,09:57:00,219.53,219.54,219.31,219.32,120512
2020/12/17,09:58:00,219.32,219.33,219.23,219.24,109558
2020/12/17,09:59:00,219.25,219.48,219.23,219.47,227950
2020/12/17,10:00:00,219.47,219.66,219.46,219.56,107527
2020/12/17,10:01:00,219.56,219.64,219.30,219.30,192974
2020/12/17,10:02:00,219.32,219.33,219.04,219.07,72134
2020/12/17,10:03:00,219.07,219.08,218.74,218.78,128597
2020/12/17,10:04:00,218.78,218.93,218.73,218.92,78083
2020/12/17,10:05:00,218.92,219.06,218.85,219.06,93776
2020/12/17,10:06:00,219.06,219.17,218.62,218.63,117932
2020/12/17,10:07:00,218.63,218.84,218.63,218.71,52611
2020/12/17,10:08:00,218.71,218.85,218.65,218.73,59903
2020/12/17,10:09:00,218.73,218.94,218.73,218.91,75038
2020/12/17,10:10:00,218.91,219.02,218.77,218.89,150633
2020/12/17,10:11:00,218.89,218.89,218.65,218.76,55660
2020/12/17,10:12:00,218.76,218.86,218.62,218.62,62209
2020/12/17,10:13:00,218.62,218.67,218.53,218.62,86638
2020/12/17,10:14:00,218.62,218.65,218.31,218.35,104514
2020/12/17,10:15:00,218.33,218.58,218.31,218.44,77717
2020/12/17,10:16:00,218.44,218.54,218.39,218.48,47265
2020/12/17,10:17:00,218.48,218.48,218.31,218.31,209298
2020/12/17,10:18:00,218.33,218.33,218.18,218.18,146606
2020/12/17,10:19:00,218.18,218.51,218.17,218.51,72547
2020/12/17,10:20:00,218.51,218.65,218.45,218.65,100528
2020/12/17,10:21:00,218.65,218.77,218.62,218.72,94229
2020/12/17,10:22:00,218.72,218.88,218.62,218.81,115747
2020/12/17,10:23:00,218.80,218.92,218.75,218.92,89853
2020/12/17,10:24:00,218.92,219.10,218.89,219.10,114981
2020/12/17,10:25:00,219.09,219.11,218.79,218.86,102278
2020/12/17,10:26:00,218.86,218.97,218.69,218.97,73880
2020/12/17,10:27:00,218.98,218.98,218.83,218.85,91821
2020/12/17,10:28:00,218.85,218.94,218.80,218.88,71995
2020/12/17,10:29:00,218.88,219.00,218.84,218.97,63096
2020/12/17,10:30:00,218.98,219.24,218.96,219.22,92274
2020/12/17,10:31:00,219.22,219.28,218.90,218.97,96007
2020/12/17,10:32:00,218.97,218.99,218.70,218.78,72775
2020/12/17,10:33:00,218.78,218.91,218.57,218.65,91020
2020/12/17,10:34:00,218.65,218.66,218.51,218.58,58154
2020/12/17,10:35:00,218.57,218.65,218.52,218.61,57005
2020/12/17,10:36:00,218.61,218.61,218.47,218.55,66147
2020/12/17,10:37:00,218.55,218.83,218.55,218.81,67430
2020/12/17,10:38:00,218.82,219.05,218.79,219.00,374735
2020/12/17,10:39:00,219.00,219.05,218.94,218.96,57317
2020/12/17,10:40:00,218.97,218.98,218.75,218.77,65059
2020/12/17,10:41:00,218.77,218.77,218.61,218.66,53009
2020/12/17,10:42:00,218.66,218.79,218.66,218.78,55061
2020/12/17,10:43:00,218.78,218.79,218.63,218.68,43056
2020/12/17,10:44:00,218.68,218.73,218.59,218.65,65702
2020/12/17,10:45:00,218.65,218.67,218.33,218.51,106280
2020/12/17,10:46:00,218.51,218.62,218.45,218.56,76956
2020/12/17,10:47:00,218.56,218.67,218.51,218.57,40506
2020/12/17,10:48:00,218.57,218.58,218.30,218.34,160420
2020/12/17,10:49:00,218.34,218.50,218.28,218.28,73866
2020/12/17,10:50:00,218.28,218.30,218.15,218.23,84184
2020/12/17,10:51:00,218.23,218.47,218.20,218.43,69196
2020/12/17,10:52:00,218.43,218.43,218.24,218.27,51747
2020/12/17,10:53:00,218.27,218.50,218.27,218.49,47344
2020/12/17,10:54:00,218.49,218.55,218.45,218.55,92731
2020/12/17,10:55:00,218.55,218.63,218.47,218.53,81415
2020/12/17,10:56:00,218.53,218.54,218.26,218.41,56688
2020/12/17,10:57:00,218.41,218.48,218.31,218.34,43120
2020/12/17,10:58:00,218.34,218.36,218.22,218.26,48214
2020/12/17,10:59:00,218.26,218.30,218.20,218.21,66134
2020/12/17,11:00:00,218.21,218.21,218.07,218.12,96624
2020/12/17,11:01:00,218.12,218.22,218.10,218.15,49255
2020/12/17,11:02:00,218.15,218.23,218.13,218.17,50174
2020/12/17,11:03:00,218.16,218.32,218.07,218.32,86941
2020/12/17,11:04:00,218.32,218.42,218.31,218.37,60880
2020/12/17,11:05:00,218.37,218.38,218.20,218.26,60309
2020/12/17,11:06:00,218.26,218.54,218.26,218.44,56406
2020/12/17,11:07:00,218.44,218.45,218.28,218.29,40229
2020/12/17,11:08:00,218.29,218.43,218.29,218.41,41324
2020/12/17,11:09:00,218.41,218.43,218.31,218.41,31302
2020/12/17,11:10:00,218.41,218.48,218.38,218.48,60871
2020/12/17,11:11:00,218.48,218.50,218.42,218.45,68439
2020/12/17,11:12:00,218.45,218.52,218.43,218.51,37421
2020/12/17,11:13:00,218.51,218.53,218.31,218.34,77169
2020/12/17,11:14:00,218.34,218.47,218.34,218.47,60035
2020/12/17,11:15:00,218.47,218.47,218.17,218.18,52157
2020/12/17,11:16:00,218.18,218.29,218.13,218.25,39909
2020/12/17,11:17:00,218.25,218.39,218.23,218.39,46222
2020/12/17,11:18:00,218.39,218.50,218.36,218.44,33581
2020/12/17,11:19:00,218.44,218.47,218.40,218.47,27367
2020/12/17,11:20:00,218.47,218.47,218.31,218.36,57421
2020/12/17,11:21:00,218.36,218.36,218.15,218.22,51737
2020/12/17,11:22:00,218.22,218.41,218.20,218.40,54284
2020/12/17,11:23:00,218.40,218.44,218.37,218.39,35456
2020/12/17,11:24:00,218.39,218.43,218.36,218.39,59126
2020/12/17,11:25:00,218.39,218.50,218.38,218.47,48091
2020/12/17,11:26:00,218.47,218.51,218.39,218.44,51639
2020/12/17,11:27:00,218.44,218.51,218.43,218.47,34641
2020/12/17,11:28:00,218.47,218.56,218.41,218.47,57840
2020/12/17,11:29:00,218.47,218.57,218.43,218.48,37382
2020/12/17,11:30:00,218.48,218.52,218.43,218.48,26670
2020/12/17,11:31:00,218.48,218.53,218.34,218.39,50052
2020/12/17,11:32:00,218.39,218.39,218.28,218.29,27102
2020/12/17,11:33:00,218.29,218.30,218.17,218.26,61868
2020/12/17,11:34:00,218.26,218.34,218.24,218.33,39943
2020/12/17,11:35:00,218.33,218.40,218.30,218.36,40887
2020/12/17,11:36:00,218.36,218.37,218.20,218.22,108268
2020/12/17,11:37:00,218.22,218.22,218.14,218.15,50143
2020/12/17,11:38:00,218.15,218.25,218.08,218.25,54370
2020/12/17,11:39:00,218.25,218.28,218.17,218.28,38062
2020/12/17,11:40:00,218.26,218.28,218.22,218.23,31455
2020/12/17,11:41:00,218.23,218.23,218.16,218.20,28726
2020/12/17,11:42:00,218.20,218.25,218.16,218.21,23413
2020/12/17,11:43:00,218.21,218.21,218.09,218.12,39787
2020/12/17,11:44:00,218.12,218.13,218.05,218.08,40835
2020/12/17,11:45:00,218.08,218.13,218.06,218.13,44686
2020/12/17,11:46:00,218.13,218.14,218.04,218.07,53657
2020/12/17,11:47:00,218.06,218.20,217.92,218.19,175327
2020/12/17,11:48:00,218.19,218.26,218.10,218.26,43391
2020/12/17,11:49:00,218.26,218.34,218.25,218.28,49584
2020/12/17,11:50:00,218.30,218.31,218.09,218.14,51199
2020/12/17,11:51:00,218.14,218.14,217.97,218.10,49806
2020/12/17,11:52:00,218.10,218.10,217.98,218.01,38230
2020/12/17,11:53:00,218.01,218.07,217.99,218.05,28490
2020/12/17,11:54:00,218.05,218.05,217.93,218.04,40979
2020/12/17,11:55:00,218.03,218.12,218.01,218.12,36346
2020/12/17,11:56:00,218.12,218.24,218.10,218.20,54231
2020/12/17,11:57:00,218.20,218.37,218.20,218.34,80959
2020/12/17,11:58:00,218.34,218.46,218.33,218.46,82483
2020/12/17,11:59:00,218.46,218.48,218.41,218.47,27868
2020/12/17,12:00:00,218.47,218.66,218.47,218.64,85230
2020/12/17,12:01:00,218.65,218.70,218.63,218.67,61631
2020/12/17,12:02:00,218.67,218.72,218.61,218.67,41085
2020/12/17,12:03:00,218.67,218.75,218.67,218.74,30760
2020/12/17,12:04:00,218.74,218.79,218.54,218.54,56858
2020/12/17,12:05:00,218.54,218.66,218.51,218.66,63945
2020/12/17,12:06:00,218.66,218.67,218.51,218.56,23125
2020/12/17,12:07:00,218.56,218.59,218.52,218.56,17187
2020/12/17,12:08:00,218.56,218.56,218.45,218.45,37366
2020/12/17,12:09:00,218.45,218.54,218.44,218.50,58397
2020/12/17,12:10:00,218.50,218.56,218.43,218.55,55633
2020/12/17,12:11:00,218.55,218.56,218.30,218.30,55956
2020/12/17,12:12:00,218.30,218.41,218.28,218.34,49985
2020/12/17,12:13:00,218.34,218.45,218.28,218.45,53138
2020/12/17,12:14:00,218.45,218.49,218.36,218.41,67227
2020/12/17,12:15:00,218.41,218.49,218.36,218.40,51763
2020/12/17,12:16:00,218.38,218.51,218.36,218.41,29514
2020/12/17,12:17:00,218.41,218.41,218.29,218.32,25390
2020/12/17,12:18:00,218.32,218.54,218.30,218.46,50485
2020/12/17,12:19:00,218.46,218.54,218.36,218.40,39242
2020/12/17,12:20:00,218.40,218.53,218.40,218.50,22423
2020/12/17,12:21:00,218.50,218.53,218.49,218.49,17533
2020/12/17,12:22:00,218.50,218.51,218.45,218.46,16844
2020/12/17,12:23:00,218.46,218.50,218.41,218.48,32704
2020/12/17,12:24:00,218.48,218.51,218.46,218.51,23619
2020/12/17,12:25:00,218.51,218.52,218.41,218.44,32572
2020/12/17,12:26:00,218.44,218.54,218.42,218.50,37973
2020/12/17,12:27:00,218.50,218.63,218.50,218.61,36478
2020/12/17,12:28:00,218.61,218.68,218.57,218.68,28585
2020/12/17,12:29:00,218.68,218.73,218.67,218.70,30540
2020/12/17,12:30:00,218.70,218.77,218.63,218.63,42810
2020/12/17,12:31:00,218.63,218.63,218.48,218.51,136645
2020/12/17,12:32:00,218.51,218.56,218.46,218.56,27964
2020/12/17,12:33:00,218.56,218.57,218.48,218.55,22353
2020/12/17,12:34:00,218.55,218.61,218.52,218.60,28077
2020/12/17,12:35:00,218.60,218.67,218.60,218.67,19015
2020/12/17,12:36:00,218.67,218.68,218.57,218.59,23319
2020/12/17,12:37:00,218.59,218.60,218.49,218.53,95331
2020/12/17,12:38:00,218.53,218.60,218.51,218.56,15762
2020/12/17,12:39:00,218.56,218.56,218.45,218.46,19086
2020/12/17,12:40:00,218.46,218.52,218.46,218.50,16502
2020/12/17,12:41:00,218.50,218.62,218.50,218.61,22026
2020/12/17,12:42:00,218.63,218.74,218.61,218.71,31684
2020/12/17,12:43:00,218.71,218.85,218.70,218.81,35588
2020/12/17,12:44:00,218.81,218.91,218.80,218.87,35009
2020/12/17,12:45:00,218.87,218.88,218.78,218.78,34728
2020/12/17,12:46:00,218.78,218.85,218.78,218.81,30099
2020/12/17,12:47:00,218.81,218.90,218.77,218.86,28154
2020/12/17,12:48:00,218.86,218.86,218.78,218.80,34272
2020/12/17,12:49:00,218.80,218.89,218.78,218.86,29096
2020/12/17,12:50:00,218.87,218.90,218.84,218.88,40104
2020/12/17,12:51:00,218.88,218.88,218.81,218.84,49035
2020/12/17,12:52:00,218.84,218.84,218.78,218.84,26008
2020/12/17,12:53:00,218.84,218.87,218.80,218.84,22120
2020/12/17,12:54:00,218.84,218.89,218.81,218.81,27152
2020/12/17,12:55:00,218.81,218.91,218.77,218.90,41888
2020/12/17,12:56:00,218.90,218.90,218.80,218.82,35131
2020/12/17,12:57:00,218.82,218.85,218.79,218.82,28847
2020/12/17,12:58:00,218.82,218.87,218.77,218.87,22894
2020/12/17,12:59:00,218.87,218.95,218.87,218.91,31828
2020/12/17,13:00:00,218.91,218.93,218.87,218.87,19763
2020/12/17,13:01:00,218.87,218.95,218.87,218.92,25868
2020/12/17,13:02:00,218.92,218.98,218.88,218.94,24774
2020/12/17,13:03:00,218.94,219.09,218.94,218.97,73569
2020/12/17,13:04:00,218.97,219.08,218.88,219.05,32058
2020/12/17,13:05:00,219.05,219.12,219.05,219.09,35524
2020/12/17,13:06:00,219.09,219.15,219.05,219.06,36835
2020/12/17,13:07:00,219.06,219.18,219.04,219.15,57419
2020/12/17,13:08:00,219.15,219.28,219.15,219.22,62975
2020/12/17,13:09:00,219.22,219.30,219.20,219.29,34071
2020/12/17,13:10:00,219.29,219.47,219.25,219.47,76162
2020/12/17,13:11:00,219.47,219.53,219.39,219.50,89595
2020/12/17,13:12:00,219.50,219.59,219.44,219.56,56280
2020/12/17,13:13:00,219.56,219.72,219.53,219.67,93892
2020/12/17,13:14:00,219.65,219.66,219.45,219.48,40613
2020/12/17,13:15:00,219.50,219.59,219.46,219.46,41066
2020/12/17,13:16:00,219.46,219.46,219.36,219.40,51609
2020/12/17,13:17:00,219.40,219.41,219.31,219.33,26075
2020/12/17,13:18:00,219.33,219.35,219.25,219.27,24912
2020/12/17,13:19:00,219.27,219.27,219.22,219.23,143423
2020/12/17,13:20:00,219.23,219.30,219.20,219.28,46970
2020/12/17,13:21:00,219.28,219.39,219.27,219.39,37290
2020/12/17,13:22:00,219.39,219.53,219.38,219.52,34059
2020/12/17,13:23:00,219.52,219.55,219.47,219.48,27959
2020/12/17,13:24:00,219.48,219.61,219.47,219.60,27174
2020/12/17,13:25:00,219.59,219.59,219.52,219.53,26963
2020/12/17,13:26:00,219.53,219.56,219.48,219.50,33802
2020/12/17,13:27:00,219.50,219.52,219.38,219.40,41705
2020/12/17,13:28:00,219.40,219.45,219.30,219.32,55823
2020/12/17,13:29:00,219.32,219.34,219.23,219.23,26316
2020/12/17,13:30:00,219.23,219.32,219.23,219.27,48743
2020/12/17,13:31:00,219.27,219.31,219.11,219.19,66067
2020/12/17,13:32:00,219.19,219.25,219.18,219.23,16000
2020/12/17,13:33:00,219.23,219.23,219.18,219.20,29206
2020/12/17,13:34:00,219.20,219.21,219.10,219.15,40605
2020/12/17,13:35:00,219.15,219.19,219.13,219.18,42706
2020/12/17,13:36:00,219.18,219.23,219.17,219.19,38477
2020/12/17,13:37:00,219.19,219.21,219.14,219.15,26676
2020/12/17,13:38:00,219.15,219.20,219.06,219.20,54209
2020/12/17,13:39:00,219.20,219.26,219.18,219.25,26758
2020/12/17,13:40:00,219.25,219.25,219.18,219.19,76059
2020/12/17,13:41:00,219.19,219.25,219.17,219.25,39677
2020/12/17,13:42:00,219.25,219.25,219.15,219.19,37915
2020/12/17,13:43:00,219.19,219.24,219.19,219.23,15950
2020/12/17,13:44:00,219.23,219.24,219.13,219.15,18327
2020/12/17,13:45:00,219.15,219.21,219.13,219.19,28051
2020/12/17,13:46:00,219.19,219.23,219.17,219.23,20158
2020/12/17,13:47:00,219.23,219.26,219.21,219.25,30149
2020/12/17,13:48:00,219.25,219.27,219.23,219.24,26595
2020/12/17,13:49:00,219.24,219.35,219.23,219.34,58355
2020/12/17,13:50:00,219.34,219.37,219.33,219.37,23052
2020/12/17,13:51:00,219.37,219.37,219.26,219.28,34585
2020/12/17,13:52:00,219.28,219.37,219.28,219.35,31308
2020/12/17,13:53:00,219.35,219.36,219.30,219.34,29099
2020/12/17,13:54:00,219.34,219.34,219.28,219.30,27684
2020/12/17,13:55:00,219.30,219.36,219.29,219.31,38847
2020/12/17,13:56:00,219.31,219.31,219.18,219.23,51933
2020/12/17,13:57:00,219.23,219.30,219.23,219.27,20616
2020/12/17,13:58:00,219.27,219.33,219.26,219.33,27576
2020/12/17,13:59:00,219.33,219.37,219.32,219.34,19891
2020/12/17,14:00:00,219.34,219.34,219.30,219.33,19297
2020/12/17,14:01:00,219.33,219.35,219.25,219.26,43049
2020/12/17,14:02:00,219.26,219.26,219.16,219.16,24803
2020/12/17,14:03:00,219.16,219.20,219.16,219.19,18926
2020/12/17,14:04:00,219.19,219.26,219.19,219.23,26252
2020/12/17,14:05:00,219.23,219.24,219.09,219.12,33365
2020/12/17,14:06:00,219.12,219.17,219.07,219.17,28598
2020/12/17,14:07:00,219.17,219.19,219.15,219.15,23117
2020/12/17,14:08:00,219.15,219.24,219.15,219.24,22448
2020/12/17,14:09:00,219.24,219.26,219.17,219.24,62118
2020/12/17,14:10:00,219.24,219.29,219.22,219.24,24556
2020/12/17,14:11:00,219.24,219.24,219.18,219.20,20864
2020/12/17,14:12:00,219.20,219.21,219.13,219.21,19644
2020/12/17,14:13:00,219.21,219.26,219.21,219.23,26992
2020/12/17,14:14:00,219.23,219.24,219.19,219.19,18312
2020/12/17,14:15:00,219.20,219.21,219.13,219.18,27273
2020/12/17,14:16:00,219.18,219.35,219.18,219.29,72207
2020/12/17,14:17:00,219.30,219.32,219.26,219.32,24425
2020/12/17,14:18:00,219.32,219.32,219.28,219.30,20616
2020/12/17,14:19:00,219.30,219.31,219.26,219.30,21950
2020/12/17,14:20:00,219.30,219.30,219.26,219.28,13628
2020/12/17,14:21:00,219.28,219.28,219.14,219.17,32648
2020/12/17,14:22:00,219.17,219.18,219.08,219.11,36634
2020/12/17,14:23:00,219.11,219.12,219.04,219.05,35618
2020/12/17,14:24:00,219.05,219.08,218.99,219.05,44299
2020/12/17,14:25:00,219.05,219.08,219.01,219.08,17009
2020/12/17,14:26:00,219.08,219.12,219.02,219.02,44158
2020/12/17,14:27:00,219.02,219.02,218.89,218.94,54312
2020/12/17,14:28:00,218.94,218.99,218.92,218.97,22710
2020/12/17,14:29:00,218.97,219.00,218.91,218.93,27646
2020/12/17,14:30:00,218.93,218.93,218.87,218.87,21240
2020/12/17,14:31:00,218.87,218.97,218.85,218.95,60772
2020/12/17,14:32:00,218.95,219.02,218.95,218.99,36712
2020/12/17,14:33:00,218.98,219.02,218.95,218.96,25256
2020/12/17,14:34:00,218.96,218.96,218.89,218.91,33275
2020/12/17,14:35:00,218.90,218.94,218.90,218.91,36337
2020/12/17,14:36:00,218.91,218.94,218.86,218.91,36438
2020/12/17,14:37:00,218.91,218.92,218.81,218.83,18961
2020/12/17,14:38:00,218.83,218.83,218.58,218.59,94931
2020/12/17,14:39:00,218.59,218.61,218.48,218.58,75798
2020/12/17,14:40:00,218.58,218.74,218.58,218.73,47498
2020/12/17,14:41:00,218.73,218.78,218.68,218.76,34070
2020/12/17,14:42:00,218.76,218.79,218.71,218.77,26007
2020/12/17,14:43:00,218.77,218.80,218.66,218.67,34123
2020/12/17,14:44:00,218.67,218.68,218.54,218.60,56088
2020/12/17,14:45:00,218.60,218.70,218.60,218.69,30250
2020/12/17,14:46:00,218.69,218.91,218.69,218.85,56033
2020/12/17,14:47:00,218.86,218.86,218.77,218.77,24069
2020/12/17,14:48:00,218.77,218.80,218.70,218.70,30518
2020/12/17,14:49:00,218.70,218.71,218.64,218.70,37242
2020/12/17,14:50:00,218.70,218.77,218.63,218.63,36253
2020/12/17,14:51:00,218.63,218.69,218.63,218.64,43647
2020/12/17,14:52:00,218.64,218.69,218.64,218.69,35390
2020/12/17,14:53:00,218.67,218.67,218.55,218.59,38962
2020/12/17,14:54:00,218.59,218.65,218.57,218.59,36010
2020/12/17,14:55:00,218.59,218.68,218.58,218.60,28594
2020/12/17,14:56:00,218.60,218.61,218.53,218.55,26310
2020/12/17,14:57:00,218.55,218.66,218.55,218.66,31537
2020/12/17,14:58:00,218.66,218.79,218.66,218.69,37911
2020/12/17,14:59:00,218.69,218.79,218.67,218.79,29802
2020/12/17,15:00:00,218.79,218.80,218.66,218.66,65997
2020/12/17,15:01:00,218.66,218.75,218.65,218.72,50923
2020/12/17,15:02:00,218.72,218.74,218.48,218.48,59602
2020/12/17,15:03:00,218.48,218.50,218.40,218.45,45142
2020/12/17,15:04:00,218.45,218.46,218.32,218.35,54750
2020/12/17,15:05:00,218.35,218.39,218.28,218.36,58011
2020/12/17,15:06:00,218.36,218.41,218.28,218.30,33400
2020/12/17,15:07:00,218.30,218.33,218.27,218.31,33150
2020/12/17,15:08:00,218.31,218.35,218.31,218.34,35479
2020/12/17,15:09:00,218.34,218.42,218.34,218.40,25875
2020/12/17,15:10:00,218.40,218.52,218.39,218.52,29287
2020/12/17,15:11:00,218.52,218.59,218.48,218.57,33296
2020/12/17,15:12:00,218.57,218.68,218.53,218.66,41463
2020/12/17,15:13:00,218.66,218.66,218.59,218.59,21730
2020/12/17,15:14:00,218.59,218.66,218.57,218.58,32936
2020/12/17,15:15:00,218.58,218.62,218.57,218.57,25287
2020/12/17,15:16:00,218.57,218.65,218.51,218.65,40630
2020/12/17,15:17:00,218.65,218.74,218.65,218.70,32029
2020/12/17,15:18:00,218.70,218.70,218.50,218.54,31655
2020/12/17,15:19:00,218.54,218.57,218.50,218.56,34058
2020/12/17,15:20:00,218.56,218.65,218.56,218.63,25930
2020/12/17,15:21:00,218.63,218.71,218.61,218.70,37116
2020/12/17,15:22:00,218.70,218.72,218.66,218.68,29683
2020/12/17,15:23:00,218.68,218.80,218.67,218.80,43000
2020/12/17,15:24:00,218.80,218.92,218.79,218.90,55220
2020/12/17,15:25:00,218.90,218.90,218.78,218.83,51064
2020/12/17,15:26:00,218.83,218.83,218.63,218.63,56841
2020/12/17,15:27:00,218.63,218.74,218.63,218.74,29644
2020/12/17,15:28:00,218.74,218.75,218.66,218.68,32966
2020/12/17,15:29:00,218.68,218.69,218.65,218.66,21039
2020/12/17,15:30:00,218.66,218.66,218.54,218.55,42262
2020/12/17,15:31:00,218.55,218.62,218.42,218.54,64319
2020/12/17,15:32:00,218.55,218.56,218.42,218.43,45670
2020/12/17,15:33:00,218.43,218.48,218.38,218.40,49342
2020/12/17,15:34:00,218.40,218.42,218.36,218.37,37531
2020/12/17,15:35:00,218.37,218.46,218.31,218.46,52679
2020/12/17,15:36:00,218.46,218.52,218.42,218.50,56163
2020/12/17,15:37:00,218.50,218.56,218.45,218.53,40617
2020/12/17,15:38:00,218.53,218.67,218.50,218.61,63928
2020/12/17,15:39:00,218.61,218.64,218.57,218.61,47926
2020/12/17,15:40:00,218.61,218.68,218.60,218.66,38691
2020/12/17,15:41:00,218.66,218.74,218.64,218.66,79276
2020/12/17,15:42:00,218.66,218.75,218.65,218.73,49346
2020/12/17,15:43:00,218.72,218.81,218.69,218.74,59253
2020/12/17,15:44:00,218.74,218.79,218.71,218.77,42625
2020/12/17,15:45:00,218.77,218.83,218.77,218.78,66783
2020/12/17,15:46:00,218.78,218.81,218.60,218.61,68653
2020/12/17,15:47:00,218.61,218.77,218.60,218.72,56144
2020/12/17,15:48:00,218.72,218.80,218.68,218.71,46311
2020/12/17,15:49:00,218.71,218.76,218.69,218.74,55275
2020/12/17,15:50:00,218.74,218.77,218.72,218.74,62443
2020/12/17,15:51:00,218.74,219.00,218.74,218.98,108659
2020/12/17,15:52:00,218.98,219.05,218.89,219.04,107535
2020/12/17,15:53:00,219.04,219.14,219.03,219.07,93571
2020/12/17,15:54:00,219.07,219.13,218.98,219.00,112451
2020/12/17,15:55:00,219.00,219.42,218.99,219.34,189816
2020/12/17,15:56:00,219.32,219.32,219.19,219.24,150361
2020/12/17,15:57:00,219.26,219.30,219.14,219.24,133706
2020/12/17,15:58:00,219.20,219.37,219.20,219.28,171308
2020/12/17,15:59:00,219.24,219.42,219.09,219.42,290299
2020/12/18,09:31:00,218.59,219.69,218.59,219.63,6511713
2020/12/18,09:32:00,219.63,219.68,219.30,219.40,170541
2020/12/18,09:33:00,219.40,219.67,219.34,219.39,171571
2020/12/18,09:34:00,219.39,219.55,219.14,219.15,166759
2020/12/18,09:35:00,219.15,219.20,218.80,218.80,112501
2020/12/18,09:36:00,218.83,219.10,218.77,218.96,125820
2020/12/18,09:37:00,218.96,218.98,218.75,218.77,81240
2020/12/18,09:38:00,218.77,218.82,218.63,218.70,91360
2020/12/18,09:39:00,218.70,218.72,218.43,218.52,93556
2020/12/18,09:40:00,218.52,218.72,218.44,218.69,86087
2020/12/18,09:41:00,218.71,218.83,218.61,218.67,77707
2020/12/18,09:42:00,218.68,218.75,218.53,218.64,63613
2020/12/18,09:43:00,218.64,218.64,218.31,218.31,76427
2020/12/18,09:44:00,218.31,218.32,218.05,218.20,97022
2020/12/18,09:45:00,218.22,218.23,218.11,218.18,68695
2020/12/18,09:46:00,218.18,218.34,218.12,218.31,80839
2020/12/18,09:47:00,218.31,218.36,218.10,218.10,76940
2020/12/18,09:48:00,218.11,218.22,218.08,218.17,49658
2020/12/18,09:49:00,218.17,218.32,218.11,218.32,41288
2020/12/18,09:50:00,218.32,218.38,218.19,218.19,53991
2020/12/18,09:51:00,218.19,218.56,218.15,218.50,81823
2020/12/18,09:52:00,218.48,218.53,218.30,218.34,63397
2020/12/18,09:53:00,218.35,218.44,218.17,218.19,49315
2020/12/18,09:54:00,218.20,218.26,218.05,218.12,67787
2020/12/18,09:55:00,218.12,218.29,217.98,218.27,99506
2020/12/18,09:56:00,218.26,218.33,218.23,218.25,53080
2020/12/18,09:57:00,218.25,218.27,218.15,218.20,45050
2020/12/18,09:58:00,218.20,218.27,218.13,218.21,46688
2020/12/18,09:59:00,218.21,218.21,217.98,218.12,62444
2020/12/18,10:00:00,218.12,218.24,218.09,218.20,54757
2020/12/18,10:01:00,218.20,218.20,217.83,217.92,90179
2020/12/18,10:02:00,217.92,217.99,217.69,217.90,82811
2020/12/18,10:03:00,217.90,218.08,217.71,217.72,83734
2020/12/18,10:04:00,217.72,217.75,217.43,217.43,103968
2020/12/18,10:05:00,217.43,217.45,217.16,217.38,147740
2020/12/18,10:06:00,217.38,217.57,217.33,217.33,80174
2020/12/18,10:07:00,217.33,217.44,217.20,217.21,75042
2020/12/18,10:08:00,217.21,217.50,217.17,217.26,108278
2020/12/18,10:09:00,217.26,217.38,217.21,217.32,83947
2020/12/18,10:10:00,217.32,217.39,217.18,217.22,91805
2020/12/18,10:11:00,217.22,217.27,217.03,217.23,88321
2020/12/18,10:12:00,217.23,217.25,217.10,217.13,80494
2020/12/18,10:13:00,217.13,217.17,216.97,217.03,133903
2020/12/18,10:14:00,217.03,217.19,217.01,217.17,94630
2020/12/18,10:15:00,217.17,217.48,217.17,217.30,108745
2020/12/18,10:16:00,217.30,217.41,217.27,217.35,93043
2020/12/18,10:17:00,217.35,217.37,217.14,217.24,107469
2020/12/18,10:18:00,217.24,217.34,217.18,217.19,61249
2020/12/18,10:19:00,217.19,217.29,217.15,217.29,74839
2020/12/18,10:20:00,217.29,217.43,217.24,217.40,61442
2020/12/18,10:21:00,217.40,217.64,217.40,217.60,86358
2020/12/18,10:22:00,217.61,217.61,217.45,217.46,71517
2020/12/18,10:23:00,217.46,217.54,217.32,217.33,58304
2020/12/18,10:24:00,217.33,217.42,217.29,217.38,80540
2020/12/18,10:25:00,217.38,217.52,217.27,217.33,63465
2020/12/18,10:26:00,217.33,217.56,217.32,217.42,198713
2020/12/18,10:27:00,217.42,217.54,217.30,217.35,55875
2020/12/18,10:28:00,217.35,217.36,217.20,217.26,166588
2020/12/18,10:29:00,217.26,217.37,217.20,217.35,72292
2020/12/18,10:30:00,217.35,217.50,217.35,217.49,63799
2020/12/18,10:31:00,217.49,217.75,217.49,217.69,69218
2020/12/18,10:32:00,217.69,217.80,217.68,217.79,49561
2020/12/18,10:33:00,217.79,217.85,217.69,217.82,53079
2020/12/18,10:34:00,217.82,217.83,217.73,217.76,38318
2020/12/18,10:35:00,217.76,217.76,217.50,217.58,55046
2020/12/18,10:36:00,217.58,217.60,217.42,217.47,54738
2020/12/18,10:37:00,217.47,217.80,217.46,217.76,68559
2020/12/18,10:38:00,217.75,217.88,217.65,217.70,62008
2020/12/18,10:39:00,217.70,217.78,217.55,217.71,70574
2020/12/18,10:40:00,217.71,217.83,217.70,217.80,30019
2020/12/18,10:41:00,217.80,217.90,217.78,217.88,51040
2020/12/18,10:42:00,217.88,217.91,217.75,217.80,72167
2020/12/18,10:43:00,217.79,217.79,217.66,217.75,26238
2020/12/18,10:44:00,217.75,217.85,217.75,217.81,46072
2020/12/18,10:45:00,217.81,217.88,217.75,217.86,59729
2020/12/18,10:46:00,217.86,217.92,217.81,217.90,53904
2020/12/18,10:47:00,217.90,217.91,217.67,217.67,46136
2020/12/18,10:48:00,217.67,217.74,217.61,217.73,37872
2020/12/18,10:49:00,217.74,217.92,217.68,217.84,80575
2020/12/18,10:50:00,217.83,217.89,217.78,217.87,32967
2020/12/18,10:51:00,217.87,217.97,217.72,217.76,55461
2020/12/18,10:52:00,217.76,217.92,217.76,217.83,39136
2020/12/18,10:53:00,217.83,217.94,217.82,217.90,35040
2020/12/18,10:54:00,217.89,218.07,217.77,218.06,91527
2020/12/18,10:55:00,218.06,218.15,218.02,218.02,70079
2020/12/18,10:56:00,218.02,218.20,218.00,218.19,100425
2020/12/18,10:57:00,218.19,218.21,218.15,218.15,42374
2020/12/18,10:58:00,218.15,218.21,218.15,218.21,30991
2020/12/18,10:59:00,218.21,218.28,218.19,218.24,50314
2020/12/18,11:00:00,218.24,218.26,218.11,218.15,45189
2020/12/18,11:01:00,218.15,218.17,218.05,218.15,26739
2020/12/18,11:02:00,218.15,218.34,218.15,218.31,32136
2020/12/18,11:03:00,218.31,218.33,218.23,218.24,42153
2020/12/18,11:04:00,218.24,218.28,218.18,218.28,30847
2020/12/18,11:05:00,218.28,218.34,218.26,218.26,38807
2020/12/18,11:06:00,218.26,218.27,218.11,218.15,46661
2020/12/18,11:07:00,218.15,218.18,218.00,218.05,71683
2020/12/18,11:08:00,218.05,218.06,217.89,218.05,61834
2020/12/18,11:09:00,218.05,218.23,218.04,218.19,39956
2020/12/18,11:10:00,218.19,218.25,218.13,218.21,66852
2020/12/18,11:11:00,218.21,218.25,218.13,218.21,59499
2020/12/18,11:12:00,218.21,218.24,218.08,218.11,56193
2020/12/18,11:13:00,218.11,218.11,217.89,217.93,98308
2020/12/18,11:14:00,217.93,218.03,217.64,217.81,102979
2020/12/18,11:15:00,217.81,217.87,217.75,217.75,55163
2020/12/18,11:16:00,217.77,217.77,217.45,217.54,57736
2020/12/18,11:17:00,217.56,217.78,217.53,217.62,85350
2020/12/18,11:18:00,217.62,217.64,217.55,217.62,63252
2020/12/18,11:19:00,217.62,217.73,217.57,217.69,43477
2020/12/18,11:20:00,217.69,217.77,217.60,217.76,56431
2020/12/18,11:21:00,217.76,217.79,217.62,217.67,79461
2020/12/18,11:22:00,217.67,217.77,217.62,217.75,47940
2020/12/18,11:23:00,217.75,217.93,217.69,217.93,68443
2020/12/18,11:24:00,217.93,218.12,217.93,218.04,55088
2020/12/18,11:25:00,218.03,218.24,218.00,218.24,39933
2020/12/18,11:26:00,218.24,218.33,218.17,218.31,75086
2020/12/18,11:27:00,218.31,218.35,218.21,218.24,113122
2020/12/18,11:28:00,218.24,218.30,218.16,218.29,54025
2020/12/18,11:29:00,218.28,218.31,218.17,218.31,59345
2020/12/18,11:30:00,218.31,218.34,218.24,218.24,46512
2020/12/18,11:31:00,218.24,218.29,218.12,218.25,76104
2020/12/18,11:32:00,218.25,218.29,218.22,218.29,30254
2020/12/18,11:33:00,218.29,218.37,218.27,218.31,61199
2020/12/18,11:34:00,218.31,218.34,218.20,218.27,40044
2020/12/18,11:35:00,218.27,218.41,218.27,218.36,48573
2020/12/18,11:36:00,218.36,218.40,218.28,218.35,41304
2020/12/18,11:37:00,218.35,218.36,218.20,218.30,68083
2020/12/18,11:38:00,218.30,218.38,218.28,218.31,42144
2020/12/18,11:39:00,218.31,218.50,218.31,218.43,114034
2020/12/18,11:40:00,218.43,218.48,218.39,218.41,71562
2020/12/18,11:41:00,218.41,218.49,218.33,218.40,92060
2020/12/18,11:42:00,218.40,218.42,218.32,218.39,41782
2020/12/18,11:43:00,218.39,218.57,218.39,218.53,58869
2020/12/18,11:44:00,218.53,218.59,218.53,218.57,34283
2020/12/18,11:45:00,218.57,218.60,218.56,218.57,27806
2020/12/18,11:46:00,218.57,218.69,218.55,218.59,48997
2020/12/18,11:47:00,218.59,218.72,218.59,218.69,59429
2020/12/18,11:48:00,218.69,218.75,218.68,218.72,57346
2020/12/18,11:49:00,218.72,218.72,218.58,218.59,26118
2020/12/18,11:50:00,218.59,218.60,218.53,218.60,30989
2020/12/18,11:51:00,218.61,218.61,218.43,218.44,37320
2020/12/18,11:52:00,218.44,218.45,218.33,218.35,39183
2020/12/18,11:53:00,218.34,218.42,218.33,218.36,20567
2020/12/18,11:54:00,218.36,218.42,218.31,218.42,19162
2020/12/18,11:55:00,218.42,218.47,218.34,218.36,25117
2020/12/18,11:56:00,218.36,218.41,218.24,218.25,43092
2020/12/18,11:57:00,218.25,218.29,218.17,218.29,38681
2020/12/18,11:58:00,218.29,218.29,218.20,218.21,27322
2020/12/18,11:59:00,218.21,218.29,218.19,218.24,28493
2020/12/18,12:00:00,218.24,218.28,218.13,218.13,22412
2020/12/18,12:01:00,218.13,218.14,218.04,218.09,39205
2020/12/18,12:02:00,218.09,218.15,218.05,218.10,30875
2020/12/18,12:03:00,218.10,218.10,217.90,218.05,61881
2020/12/18,12:04:00,218.05,218.08,218.00,218.06,36060
2020/12/18,12:05:00,218.06,218.19,218.06,218.14,37230
2020/12/18,12:06:00,218.14,218.28,218.12,218.20,46949
2020/12/18,12:07:00,218.21,218.21,218.02,218.02,32229
2020/12/18,12:08:00,218.02,218.04,217.96,217.99,31829
2020/12/18,12:09:00,217.99,218.05,217.92,217.94,31962
2020/12/18,12:10:00,217.94,218.00,217.89,218.00,35242
2020/12/18,12:11:00,218.00,218.05,217.90,218.05,31550
2020/12/18,12:12:00,218.06,218.18,218.06,218.16,24174
2020/12/18,12:13:00,218.16,218.23,218.13,218.13,53999
2020/12/18,12:14:00,218.14,218.20,218.13,218.13,29167
2020/12/18,12:15:00,218.13,218.17,218.11,218.16,26846
2020/12/18,12:16:00,218.16,218.27,218.16,218.19,57342
2020/12/18,12:17:00,218.19,218.33,218.19,218.29,31467
2020/12/18,12:18:00,218.29,218.34,218.28,218.34,28484
2020/12/18,12:19:00,218.34,218.34,218.24,218.29,53018
2020/12/18,12:20:00,218.29,218.34,218.23,218.23,23872
2020/12/18,12:21:00,218.23,218.25,218.18,218.18,24606
2020/12/18,12:22:00,218.19,218.22,218.10,218.10,28448
2020/12/18,12:23:00,218.11,218.14,218.11,218.14,21548
2020/12/18,12:24:00,218.14,218.14,218.03,218.03,27164
2020/12/18,12:25:00,218.03,218.09,218.03,218.06,36265
2020/12/18,12:26:00,218.06,218.13,218.06,218.10,19962
2020/12/18,12:27:00,218.10,218.20,218.08,218.13,23215
2020/12/18,12:28:00,218.13,218.15,218.11,218.13,23630
2020/12/18,12:29:00,218.13,218.28,218.12,218.27,35890
2020/12/18,12:30:00,218.27,218.45,218.26,218.45,51817
2020/12/18,12:31:00,218.45,218.52,218.33,218.35,116663
2020/12/18,12:32:00,218.35,218.36,218.23,218.24,28778
2020/12/18,12:33:00,218.24,218.25,218.15,218.18,38589
2020/12/18,12:34:00,218.18,218.33,218.17,218.28,33535
2020/12/18,12:35:00,218.28,218.36,218.27,218.32,17150
2020/12/18,12:36:00,218.32,218.44,218.31,218.43,31266
2020/12/18,12:37:00,218.43,218.56,218.42,218.44,34731
2020/12/18,12:38:00,218.44,218.51,218.40,218.49,26574
2020/12/18,12:39:00,218.49,218.50,218.43,218.44,22382
2020/12/18,12:40:00,218.44,218.50,218.42,218.50,21944
2020/12/18,12:41:00,218.50,218.53,218.45,218.48,23758
2020/12/18,12:42:00,218.47,218.54,218.45,218.51,21590
2020/12/18,12:43:00,218.51,218.54,218.50,218.52,19180
2020/12/18,12:44:00,218.52,218.55,218.43,218.46,49026
2020/12/18,12:45:00,218.46,218.53,218.46,218.46,52007
2020/12/18,12:46:00,218.46,218.46,218.35,218.35,42071
2020/12/18,12:47:00,218.35,218.38,218.31,218.36,46005
2020/12/18,12:48:00,218.34,218.36,218.29,218.35,23204
2020/12/18,12:49:00,218.35,218.35,218.23,218.26,59754
2020/12/18,12:50:00,218.25,218.27,218.21,218.23,28784
2020/12/18,12:51:00,218.23,218.26,218.21,218.25,33076
2020/12/18,12:52:00,218.26,218.26,218.24,218.25,20275
2020/12/18,12:53:00,218.25,218.25,218.08,218.08,36817
2020/12/18,12:54:00,218.08,218.12,218.05,218.05,44211
2020/12/18,12:55:00,218.05,218.05,218.01,218.04,47411
2020/12/18,12:56:00,218.04,218.06,217.95,218.01,59327
2020/12/18,12:57:00,218.00,218.18,218.00,218.15,46496
2020/12/18,12:58:00,218.15,218.15,218.05,218.15,31955
2020/12/18,12:59:00,218.14,218.23,218.13,218.13,25750
2020/12/18,13:00:00,218.13,218.13,218.00,218.04,25328
2020/12/18,13:01:00,218.04,218.04,217.92,217.93,40504
2020/12/18,13:02:00,217.93,217.94,217.90,217.92,30359
2020/12/18,13:03:00,217.92,217.93,217.85,217.90,33923
2020/12/18,13:04:00,217.90,217.94,217.87,217.90,33470
2020/12/18,13:05:00,217.90,218.00,217.90,217.98,43339
2020/12/18,13:06:00,217.98,218.05,217.98,217.99,41187
2020/12/18,13:07:00,217.99,218.16,217.99,218.14,50413
2020/12/18,13:08:00,218.14,218.20,218.11,218.11,33916
2020/12/18,13:09:00,218.11,218.11,218.02,218.07,29922
2020/12/18,13:10:00,218.07,218.11,217.98,218.00,30243
2020/12/18,13:11:00,218.01,218.02,217.98,218.01,20158
2020/12/18,13:12:00,218.01,218.02,217.94,217.97,22722
2020/12/18,13:13:00,217.97,218.00,217.91,218.00,30404
2020/12/18,13:14:00,218.00,218.11,217.98,217.99,32127
2020/12/18,13:15:00,217.99,218.06,217.96,218.05,31326
2020/12/18,13:16:00,218.05,218.10,217.86,217.86,41040
2020/12/18,13:17:00,217.86,217.91,217.81,217.81,38710
2020/12/18,13:18:00,217.81,217.90,217.80,217.88,39449
2020/12/18,13:19:00,217.87,217.88,217.81,217.83,28231
2020/12/18,13:20:00,217.83,217.90,217.83,217.84,17214
2020/12/18,13:21:00,217.84,217.84,217.76,217.77,38721
2020/12/18,13:22:00,217.77,217.86,217.72,217.72,32631
2020/12/18,13:23:00,217.72,217.80,217.59,217.70,87841
2020/12/18,13:24:00,217.68,217.76,217.65,217.74,34192
2020/12/18,13:25:00,217.74,217.74,217.62,217.64,28160
2020/12/18,13:26:00,217.64,217.69,217.62,217.69,30154
2020/12/18,13:27:00,217.69,217.75,217.68,217.71,25861
2020/12/18,13:28:00,217.71,217.74,217.66,217.68,23381
2020/12/18,13:29:00,217.68,217.73,217.68,217.73,20215
2020/12/18,13:30:00,217.73,217.82,217.73,217.76,38895
2020/12/18,13:31:00,217.76,217.78,217.62,217.65,25241
2020/12/18,13:32:00,217.65,217.66,217.57,217.62,34896
2020/12/18,13:33:00,217.62,217.63,217.55,217.60,44170
2020/12/18,13:34:00,217.60,217.66,217.57,217.61,38213
2020/12/18,13:35:00,217.61,217.63,217.60,217.61,26703
2020/12/18,13:36:00,217.61,217.74,217.60,217.63,50955
2020/12/18,13:37:00,217.63,217.70,217.61,217.65,30691
2020/12/18,13:38:00,217.65,217.68,217.54,217.58,35076
2020/12/18,13:39:00,217.58,217.62,217.52,217.53,35976
2020/12/18,13:40:00,217.54,217.58,217.45,217.45,43174
2020/12/18,13:41:00,217.45,217.63,217.44,217.55,52642
2020/12/18,13:42:00,217.55,217.63,217.50,217.50,51599
2020/12/18,13:43:00,217.50,217.50,217.40,217.49,59599
2020/12/18,13:44:00,217.49,217.59,217.48,217.51,26888
2020/12/18,13:45:00,217.51,217.56,217.46,217.56,35714
2020/12/18,13:46:00,217.56,217.59,217.52,217.52,33308
2020/12/18,13:47:00,217.52,217.65,217.48,217.56,42840
2020/12/18,13:48:00,217.56,217.56,217.48,217.49,24166
2020/12/18,13:49:00,217.49,217.53,217.43,217.50,35631
2020/12/18,13:50:00,217.50,217.52,217.44,217.44,24887
2020/12/18,13:51:00,217.44,217.44,217.40,217.42,21595
2020/12/18,13:52:00,217.44,217.47,217.41,217.42,15201
2020/12/18,13:53:00,217.42,217.42,217.36,217.39,28090
2020/12/18,13:54:00,217.39,217.39,217.30,217.31,43980
2020/12/18,13:55:00,217.31,217.34,217.25,217.32,58692
2020/12/18,13:56:00,217.32,217.44,217.32,217.40,36978
2020/12/18,13:57:00,217.40,217.51,217.40,217.48,34631
2020/12/18,13:58:00,217.48,217.51,217.46,217.49,30012
2020/12/18,13:59:00,217.49,217.55,217.48,217.48,40215
2020/12/18,14:00:00,217.48,217.54,217.43,217.54,14664
2020/12/18,14:01:00,217.54,217.62,217.45,217.50,71777
2020/12/18,14:02:00,217.50,217.56,217.44,217.49,24369
2020/12/18,14:03:00,217.49,217.49,217.35,217.46,37379
2020/12/18,14:04:00,217.47,217.55,217.33,217.33,19804
2020/12/18,14:05:00,217.33,217.33,217.26,217.28,36517
2020/12/18,14:06:00,217.28,217.37,217.28,217.34,30487
2020/12/18,14:07:00,217.34,217.37,217.26,217.36,29777
2020/12/18,14:08:00,217.36,217.38,217.31,217.34,26018
2020/12/18,14:09:00,217.34,217.39,217.32,217.35,22837
2020/12/18,14:10:00,217.35,217.35,217.27,217.28,21915
2020/12/18,14:11:00,217.28,217.30,217.11,217.14,52098
2020/12/18,14:12:00,217.14,217.19,217.06,217.06,41217
2020/12/18,14:13:00,217.06,217.10,216.93,216.95,98738
2020/12/18,14:14:00,216.95,216.97,216.87,216.89,216202
2020/12/18,14:15:00,216.89,216.97,216.87,216.91,59463
2020/12/18,14:16:00,216.91,216.95,216.74,216.74,43175
2020/12/18,14:17:00,216.74,216.77,216.57,216.61,69665
2020/12/18,14:18:00,216.61,216.72,216.59,216.69,39246
2020/12/18,14:19:00,216.71,216.75,216.57,216.67,74771
2020/12/18,14:20:00,216.66,216.66,216.45,216.46,72456
2020/12/18,14:21:00,216.46,216.59,216.43,216.55,69146
2020/12/18,14:22:00,216.55,216.60,216.51,216.54,32718
2020/12/18,14:23:00,216.54,216.62,216.54,216.55,35828
2020/12/18,14:24:00,216.55,216.55,216.38,216.38,46236
2020/12/18,14:25:00,216.38,216.50,216.36,216.45,37540
2020/12/18,14:26:00,216.45,216.52,216.37,216.37,34606
2020/12/18,14:27:00,216.37,216.44,216.31,216.38,58538
2020/12/18,14:28:00,216.38,216.53,216.37,216.46,36110
2020/12/18,14:29:00,216.48,216.59,216.48,216.52,35164
2020/12/18,14:30:00,216.52,216.58,216.44,216.45,32431
2020/12/18,14:31:00,216.46,216.55,216.43,216.55,36421
2020/12/18,14:32:00,216.55,216.64,216.52,216.61,38493
2020/12/18,14:33:00,216.61,216.69,216.55,216.55,84903
2020/12/18,14:34:00,216.55,216.60,216.50,216.58,38195
2020/12/18,14:35:00,216.58,216.73,216.57,216.73,44873
2020/12/18,14:36:00,216.73,216.84,216.68,216.76,59233
2020/12/18,14:37:00,216.76,216.84,216.67,216.70,30099
2020/12/18,14:38:00,216.70,216.83,216.68,216.83,43384
2020/12/18,14:39:00,216.82,216.82,216.65,216.71,41437
2020/12/18,14:40:00,216.71,216.77,216.67,216.71,42616
2020/12/18,14:41:00,216.71,216.72,216.62,216.68,29086
2020/12/18,14:42:00,216.69,216.72,216.59,216.63,49424
2020/12/18,14:43:00,216.63,216.76,216.63,216.69,33889
2020/12/18,14:44:00,216.69,216.78,216.69,216.78,33730
2020/12/18,14:45:00,216.78,216.90,216.78,216.87,48913
2020/12/18,14:46:00,216.87,216.97,216.84,216.95,208756
2020/12/18,14:47:00,216.95,216.95,216.77,216.87,63332
2020/12/18,14:48:00,216.87,216.96,216.86,216.93,40655
2020/12/18,14:49:00,216.93,217.01,216.93,217.00,73723
2020/12/18,14:50:00,217.00,217.00,216.86,216.88,73382
2020/12/18,14:51:00,216.88,216.95,216.68,216.69,87938
2020/12/18,14:52:00,216.69,216.72,216.60,216.62,45066
2020/12/18,14:53:00,216.62,216.69,216.55,216.64,51302
2020/12/18,14:54:00,216.64,216.73,216.62,216.68,46814
2020/12/18,14:55:00,216.68,216.70,216.59,216.60,24236
2020/12/18,14:56:00,216.60,216.66,216.44,216.45,53380
2020/12/18,14:57:00,216.45,216.50,216.35,216.36,60118
2020/12/18,14:58:00,216.36,216.36,216.09,216.19,117914
2020/12/18,14:59:00,216.19,216.23,216.05,216.08,69826
2020/12/18,15:00:00,216.08,216.18,216.08,216.14,47700
2020/12/18,15:01:00,216.14,216.24,216.12,216.21,75632
2020/12/18,15:02:00,216.21,216.24,216.13,216.16,53003
2020/12/18,15:03:00,216.16,216.19,216.07,216.14,42719
2020/12/18,15:04:00,216.14,216.30,216.02,216.28,65074
2020/12/18,15:05:00,216.28,216.29,216.21,216.22,43460
2020/12/18,15:06:00,216.22,216.38,216.18,216.33,44917
2020/12/18,15:07:00,216.33,216.42,216.29,216.40,40671
2020/12/18,15:08:00,216.40,216.49,216.25,216.48,48818
2020/12/18,15:09:00,216.47,216.48,216.39,216.40,35999
2020/12/18,15:10:00,216.40,216.45,216.33,216.34,54132
2020/12/18,15:11:00,216.34,216.43,216.30,216.41,55362
2020/12/18,15:12:00,216.41,216.59,216.41,216.45,63454
2020/12/18,15:13:00,216.45,216.56,216.45,216.53,38234
2020/12/18,15:14:00,216.53,216.68,216.52,216.66,73699
2020/12/18,15:15:00,216.65,216.88,216.65,216.88,63693
2020/12/18,15:16:00,216.87,216.97,216.82,216.92,91494
2020/12/18,15:17:00,216.92,216.92,216.74,216.86,46225
2020/12/18,15:18:00,216.86,216.94,216.84,216.92,44333
2020/12/18,15:19:00,216.92,216.92,216.84,216.88,56317
2020/12/18,15:20:00,216.88,216.90,216.83,216.86,43940
2020/12/18,15:21:00,216.86,216.88,216.73,216.73,68358
2020/12/18,15:22:00,216.72,216.75,216.47,216.47,146881
2020/12/18,15:23:00,216.47,216.52,216.41,216.46,75162
2020/12/18,15:24:00,216.46,216.64,216.46,216.62,62156
2020/12/18,15:25:00,216.62,216.72,216.57,216.71,51424
2020/12/18,15:26:00,216.71,216.76,216.58,216.59,52358
2020/12/18,15:27:00,216.59,216.80,216.54,216.79,74076
2020/12/18,15:28:00,216.78,216.91,216.73,216.77,58040
2020/12/18,15:29:00,216.76,216.84,216.72,216.79,45156
2020/12/18,15:30:00,216.78,216.95,216.78,216.87,62857
2020/12/18,15:31:00,216.88,217.08,216.84,217.03,104897
2020/12/18,15:32:00,217.03,217.09,216.93,217.00,103335
2020/12/18,15:33:00,217.00,217.05,216.92,217.05,95388
2020/12/18,15:34:00,217.05,217.25,217.03,217.18,117091
2020/12/18,15:35:00,217.18,217.44,217.11,217.42,132376
2020/12/18,15:36:00,217.42,217.49,217.22,217.49,135812
2020/12/18,15:37:00,217.49,217.74,217.45,217.73,132731
2020/12/18,15:38:00,217.74,217.74,217.47,217.48,137877
2020/12/18,15:39:00,217.48,217.52,217.14,217.21,92366
2020/12/18,15:40:00,217.21,217.29,217.16,217.17,67569
2020/12/18,15:41:00,217.17,217.26,217.03,217.24,139582
2020/12/18,15:42:00,217.24,217.32,217.12,217.23,68612
2020/12/18,15:43:00,217.23,217.49,217.23,217.48,101601
2020/12/18,15:44:00,217.48,217.60,217.41,217.54,119818
2020/12/18,15:45:00,217.54,217.78,217.51,217.71,105216
2020/12/18,15:46:00,217.71,217.77,217.66,217.67,119735
2020/12/18,15:47:00,217.68,217.89,217.57,217.86,136960
2020/12/18,15:48:00,217.86,217.88,217.60,217.78,81200
2020/12/18,15:49:00,217.78,217.82,217.58,217.58,110503
2020/12/18,15:50:00,217.58,217.87,217.48,217.77,113385
2020/12/18,15:51:00,217.76,218.37,217.67,218.07,243477
2020/12/18,15:52:00,217.78,217.87,217.67,217.68,134275
2020/12/18,15:53:00,217.54,218.64,217.48,218.59,367672
2020/12/21,09:31:00,217.55,218.37,217.50,218.29,881264
2020/12/21,09:32:00,218.29,218.80,218.20,218.72,227208
2020/12/21,09:33:00,218.72,219.29,218.68,219.26,222435
2020/12/21,09:34:00,219.26,219.36,218.85,218.99,229266
2020/12/21,09:35:00,218.99,219.32,218.91,219.07,101306
2020/12/21,09:36:00,219.07,219.27,218.90,218.93,129731
2020/12/21,09:37:00,218.92,219.22,218.92,219.08,86526
2020/12/21,09:38:00,219.08,219.85,219.06,219.67,224350
2020/12/21,09:39:00,219.67,219.95,219.58,219.94,132108
2020/12/21,09:40:00,219.92,220.24,219.90,219.99,217569
2020/12/21,09:41:00,219.99,220.07,219.65,219.92,139783
2020/12/21,09:42:00,219.92,220.00,219.73,219.97,92559
2020/12/21,09:43:00,219.97,220.09,219.73,219.74,89944
2020/12/21,09:44:00,219.73,219.76,219.27,219.30,102997
2020/12/21,09:45:00,219.30,219.36,219.00,219.10,90130
2020/12/21,09:46:00,219.10,219.24,218.94,219.23,160600
2020/12/21,09:47:00,219.24,219.28,218.99,219.10,75751
2020/12/21,09:48:00,219.10,219.20,218.80,218.88,69737
2020/12/21,09:49:00,218.88,218.88,218.55,218.55,88365
2020/12/21,09:50:00,218.55,218.56,218.21,218.32,125380
2020/12/21,09:51:00,218.31,218.64,218.12,218.59,136102
2020/12/21,09:52:00,218.59,218.77,218.50,218.66,92712
2020/12/21,09:53:00,218.66,218.70,218.38,218.48,98292
2020/12/21,09:54:00,218.48,218.64,218.42,218.53,53345
2020/12/21,09:55:00,218.53,218.62,218.44,218.51,47221
2020/12/21,09:56:00,218.51,218.92,218.45,218.91,90887
2020/12/21,09:57:00,218.91,218.94,218.70,218.82,75225
2020/12/21,09:58:00,218.82,218.89,218.62,218.73,51913
2020/12/21,09:59:00,218.73,218.73,218.41,218.58,85266
2020/12/21,10:00:00,218.58,218.67,218.43,218.57,107351
2020/12/21,10:01:00,218.57,218.60,218.28,218.59,145731
2020/12/21,10:02:00,218.59,219.14,218.32,219.06,144673
2020/12/21,10:03:00,219.06,219.24,218.62,218.64,106853
2020/12/21,10:04:00,218.64,218.64,218.20,218.26,148467
2020/12/21,10:05:00,218.26,218.40,217.72,217.87,189929
2020/12/21,10:06:00,217.87,217.97,217.55,217.56,95060
2020/12/21,10:07:00,217.57,217.88,217.42,217.77,105120
2020/12/21,10:08:00,217.78,218.04,217.78,217.83,87070
2020/12/21,10:09:00,217.83,218.05,217.77,217.91,112423
2020/12/21,10:10:00,217.94,218.09,217.79,217.90,69732
2020/12/21,10:11:00,217.90,218.07,217.84,218.00,62040
2020/12/21,10:12:00,218.00,218.27,217.89,218.24,69301
2020/12/21,10:13:00,218.25,218.25,217.97,218.09,55601
2020/12/21,10:14:00,218.09,218.15,217.88,217.92,65630
2020/12/21,10:15:00,217.92,217.98,217.75,217.94,96611
2020/12/21,10:16:00,217.94,218.05,217.86,217.92,63750
2020/12/21,10:17:00,217.92,218.28,217.88,218.22,79057
2020/12/21,10:18:00,218.22,218.22,217.78,217.85,75879
2020/12/21,10:19:00,217.85,217.89,217.58,217.89,78455
2020/12/21,10:20:00,217.89,217.94,217.67,217.72,62379
2020/12/21,10:21:00,217.72,217.81,217.65,217.74,44017
2020/12/21,10:22:00,217.74,217.77,217.53,217.56,44237
2020/12/21,10:23:00,217.56,217.75,217.45,217.57,90203
2020/12/21,10:24:00,217.56,217.98,217.48,217.97,91057
2020/12/21,10:25:00,217.97,218.18,217.97,218.10,114283
2020/12/21,10:26:00,218.10,218.18,217.92,218.18,65891
2020/12/21,10:27:00,218.18,218.20,217.81,217.82,72326
2020/12/21,10:28:00,217.82,217.85,217.68,217.75,33742
2020/12/21,10:29:00,217.75,217.88,217.72,217.81,39640
2020/12/21,10:30:00,217.81,217.93,217.71,217.90,39271
2020/12/21,10:31:00,217.90,217.90,217.46,217.78,65099
2020/12/21,10:32:00,217.78,217.85,217.64,217.78,52397
2020/12/21,10:33:00,217.77,217.77,217.55,217.73,60511
2020/12/21,10:34:00,217.73,217.80,217.57,217.76,45223
2020/12/21,10:35:00,217.76,217.98,217.76,217.94,96065
2020/12/21,10:36:00,217.94,218.10,217.93,218.04,64978
2020/12/21,10:37:00,218.04,218.04,217.72,217.72,35473
2020/12/21,10:38:00,217.72,217.72,217.28,217.44,129557
2020/12/21,10:39:00,217.46,217.73,217.46,217.71,90047
2020/12/21,10:40:00,217.71,217.98,217.59,217.92,72595
2020/12/21,10:41:00,217.92,217.94,217.55,217.57,66990
2020/12/21,10:42:00,217.57,217.74,217.56,217.66,37848
2020/12/21,10:43:00,217.66,218.19,217.66,218.06,110415
2020/12/21,10:44:00,218.06,218.09,217.85,218.06,36768
2020/12/21,10:45:00,218.02,218.20,217.94,218.11,73623
2020/12/21,10:46:00,218.11,218.13,217.62,217.74,79694
2020/12/21,10:47:00,217.75,217.80,217.41,217.54,86160
2020/12/21,10:48:00,217.56,217.91,217.47,217.88,67615
2020/12/21,10:49:00,217.88,217.98,217.70,217.79,61693
2020/12/21,10:50:00,217.79,217.85,217.67,217.80,58866
2020/12/21,10:51:00,217.81,218.00,217.73,217.78,66943
2020/12/21,10:52:00,217.78,217.91,217.71,217.75,51622
2020/12/21,10:53:00,217.75,217.86,217.64,217.82,53690
2020/12/21,10:54:00,217.82,218.04,217.77,217.91,50126
2020/12/21,10:55:00,217.91,218.27,217.91,218.18,108155
2020/12/21,10:56:00,218.19,218.35,218.14,218.31,52672
2020/12/21,10:57:00,218.31,218.52,218.31,218.52,71762
2020/12/21,10:58:00,218.52,218.72,218.50,218.68,64930
2020/12/21,10:59:00,218.68,218.73,218.56,218.57,80359
2020/12/21,11:00:00,218.58,218.72,218.53,218.60,187706
2020/12/21,11:01:00,218.60,218.77,218.55,218.75,49379
2020/12/21,11:02:00,218.75,218.89,218.73,218.87,54347
2020/12/21,11:03:00,218.87,219.10,218.85,219.03,82323
2020/12/21,11:04:00,219.03,219.15,218.99,219.10,57610
2020/12/21,11:05:00,219.10,219.11,218.91,219.07,81765
2020/12/21,11:06:00,219.07,219.20,219.06,219.16,96618
2020/12/21,11:07:00,219.16,219.34,219.07,219.30,58398
2020/12/21,11:08:00,219.30,219.30,219.13,219.20,50592
2020/12/21,11:09:00,219.20,219.20,218.94,219.02,68622
2020/12/21,11:10:00,219.02,219.08,218.92,219.04,52379
2020/12/21,11:11:00,219.04,219.04,218.63,218.69,69913
2020/12/21,11:12:00,218.69,218.95,218.65,218.92,47844
2020/12/21,11:13:00,218.92,218.97,218.84,218.89,48255
2020/12/21,11:14:00,218.89,219.04,218.85,219.03,45938
2020/12/21,11:15:00,219.03,219.03,218.88,218.93,26318
2020/12/21,11:16:00,218.93,219.06,218.72,218.74,56613
2020/12/21,11:17:00,218.74,218.84,218.68,218.80,83114
2020/12/21,11:18:00,218.79,218.94,218.71,218.89,50149
2020/12/21,11:19:00,218.89,218.92,218.79,218.80,26919
2020/12/21,11:20:00,218.80,218.91,218.78,218.85,47324
2020/12/21,11:21:00,218.85,219.11,218.79,219.05,47060
2020/12/21,11:22:00,219.05,219.26,218.99,219.24,41940
2020/12/21,11:23:00,219.25,219.32,219.23,219.26,48415
2020/12/21,11:24:00,219.26,219.34,219.18,219.25,53895
2020/12/21,11:25:00,219.24,219.35,219.22,219.30,49895
2020/12/21,11:26:00,219.30,219.35,219.27,219.33,29827
2020/12/21,11:27:00,219.33,219.39,219.25,219.37,43945
2020/12/21,11:28:00,219.37,219.50,219.34,219.46,44551
2020/12/21,11:29:00,219.46,219.47,219.25,219.30,48263
2020/12/21,11:30:00,219.30,219.45,219.27,219.40,36589
2020/12/21,11:31:00,219.40,219.55,219.38,219.49,52854
2020/12/21,11:32:00,219.47,219.52,219.45,219.51,40045
2020/12/21,11:33:00,219.51,219.63,219.51,219.55,41249
2020/12/21,11:34:00,219.55,219.66,219.54,219.55,58258
2020/12/21,11:35:00,219.55,219.56,219.42,219.45,42317
2020/12/21,11:36:00,219.45,219.58,219.45,219.51,43274
2020/12/21,11:37:00,219.51,219.65,219.50,219.55,43855
2020/12/21,11:38:00,219.55,219.70,219.51,219.69,53842
2020/12/21,11:39:00,219.66,219.76,219.66,219.74,41207
2020/12/21,11:40:00,219.74,219.74,219.56,219.56,50880
2020/12/21,11:41:00,219.56,219.71,219.56,219.70,52358
2020/12/21,11:42:00,219.70,219.86,219.70,219.86,45581
2020/12/21,11:43:00,219.86,219.89,219.80,219.81,41678
2020/12/21,11:44:00,219.81,219.91,219.75,219.84,44383
2020/12/21,11:45:00,219.84,219.92,219.82,219.86,64111
2020/12/21,11:46:00,219.86,219.98,219.86,219.93,73235
2020/12/21,11:47:00,219.93,219.96,219.88,219.93,58870
2020/12/21,11:48:00,219.93,219.97,219.89,219.97,46326
2020/12/21,11:49:00,219.97,220.24,219.96,220.17,146691
2020/12/21,11:50:00,220.17,220.32,220.16,220.32,70005
2020/12/21,11:51:00,220.32,220.44,220.23,220.40,86262
2020/12/21,11:52:00,220.40,220.41,220.27,220.37,53707
2020/12/21,11:53:00,220.37,220.41,220.23,220.25,51491
2020/12/21,11:54:00,220.23,220.34,220.23,220.27,32913
2020/12/21,11:55:00,220.27,220.27,220.12,220.15,61132
2020/12/21,11:56:00,220.15,220.24,220.11,220.20,49191
2020/12/21,11:57:00,220.17,220.22,220.09,220.11,44217
2020/12/21,11:58:00,220.11,220.17,220.09,220.11,44547
2020/12/21,11:59:00,220.11,220.19,220.05,220.17,49929
2020/12/21,12:00:00,220.16,220.25,220.12,220.14,51110
2020/12/21,12:01:00,220.14,220.40,220.14,220.39,69729
2020/12/21,12:02:00,220.39,220.39,220.29,220.37,58186
2020/12/21,12:03:00,220.37,220.42,220.34,220.39,41900
2020/12/21,12:04:00,220.39,220.48,220.37,220.44,32496
2020/12/21,12:05:00,220.44,220.45,220.34,220.40,39676
2020/12/21,12:06:00,220.40,220.42,220.35,220.36,43687
2020/12/21,12:07:00,220.36,220.36,220.28,220.28,41369
2020/12/21,12:08:00,220.29,220.35,220.25,220.34,64786
2020/12/21,12:09:00,220.34,220.42,220.25,220.36,52319
2020/12/21,12:10:00,220.37,220.40,220.29,220.33,44786
2020/12/21,12:11:00,220.33,220.41,220.33,220.37,36476
2020/12/21,12:12:00,220.38,220.46,220.35,220.46,29688
2020/12/21,12:13:00,220.46,220.50,220.36,220.38,45020
2020/12/21,12:14:00,220.38,220.38,220.18,220.25,57763
2020/12/21,12:15:00,220.25,220.27,220.17,220.19,69551
2020/12/21,12:16:00,220.21,220.27,220.13,220.17,40882
2020/12/21,12:17:00,220.17,220.18,220.00,220.03,52484
2020/12/21,12:18:00,220.03,220.12,220.00,220.10,38402
2020/12/21,12:19:00,220.10,220.16,220.04,220.04,38460
2020/12/21,12:20:00,220.04,220.10,220.01,220.04,25912
2020/12/21,12:21:00,220.04,220.35,220.03,220.34,55891
2020/12/21,12:22:00,220.35,220.42,220.30,220.30,72812
2020/12/21,12:23:00,220.30,220.40,220.30,220.37,43176
2020/12/21,12:24:00,220.37,220.45,220.36,220.45,60743
2020/12/21,12:25:00,220.45,220.71,220.44,220.70,115189
2020/12/21,12:26:00,220.70,220.79,220.70,220.75,76479
2020/12/21,12:27:00,220.75,220.94,220.73,220.91,77906
2020/12/21,12:28:00,220.91,220.91,220.73,220.73,59409
2020/12/21,12:29:00,220.72,220.80,220.69,220.76,81760
2020/12/21,12:30:00,220.76,220.82,220.73,220.76,55869
2020/12/21,12:31:00,220.76,220.84,220.73,220.78,43840
2020/12/21,12:32:00,220.79,220.93,220.76,220.84,60478
2020/12/21,12:33:00,220.84,221.12,220.82,221.09,189743
2020/12/21,12:34:00,221.09,221.24,221.08,221.20,114529
2020/12/21,12:35:00,221.19,221.25,221.12,221.18,66987
2020/12/21,12:36:00,221.18,221.29,221.10,221.27,79664
2020/12/21,12:37:00,221.27,221.42,221.24,221.41,111335
2020/12/21,12:38:00,221.41,221.49,221.41,221.47,66706
2020/12/21,12:39:00,221.47,221.62,221.45,221.62,67156
2020/12/21,12:40:00,221.62,221.67,221.59,221.67,58132
2020/12/21,12:41:00,221.66,221.71,221.52,221.70,120022
2020/12/21,12:42:00,221.70,221.97,221.69,221.96,144725
2020/12/21,12:43:00,221.96,221.96,221.49,221.51,118710
2020/12/21,12:44:00,221.50,221.76,221.49,221.70,107600
2020/12/21,12:45:00,221.70,221.95,221.69,221.85,79373
2020/12/21,12:46:00,221.85,221.87,221.67,221.74,87131
2020/12/21,12:47:00,221.74,221.80,221.73,221.76,26383
2020/12/21,12:48:00,221.76,221.85,221.72,221.84,32353
2020/12/21,12:49:00,221.84,222.12,221.80,222.09,184838
2020/12/21,12:50:00,222.09,222.13,221.98,222.01,132138
2020/12/21,12:51:00,222.01,222.17,222.00,222.17,102606
2020/12/21,12:52:00,222.17,222.65,222.16,222.47,194274
2020/12/21,12:53:00,222.47,222.48,222.33,222.44,88467
2020/12/21,12:54:00,222.44,222.44,222.20,222.25,63566
2020/12/21,12:55:00,222.25,222.33,222.24,222.32,51947
2020/12/21,12:56:00,222.32,222.44,222.29,222.34,66146
2020/12/21,12:57:00,222.33,222.47,222.29,222.46,73594
2020/12/21,12:58:00,222.46,222.50,222.35,222.38,72287
2020/12/21,12:59:00,222.38,222.50,222.37,222.49,68836
2020/12/21,13:00:00,222.49,222.72,222.43,222.71,133575
2020/12/21,13:01:00,222.71,222.77,222.63,222.71,124574
2020/12/21,13:02:00,222.71,222.74,222.48,222.50,107425
2020/12/21,13:03:00,222.50,222.72,222.44,222.71,66400
2020/12/21,13:04:00,222.71,222.75,222.51,222.57,65459
2020/12/21,13:05:00,222.57,222.72,222.56,222.64,40846
2020/12/21,13:06:00,222.64,222.72,222.58,222.65,42547
2020/12/21,13:07:00,222.65,222.76,222.60,222.74,93006
2020/12/21,13:08:00,222.74,222.85,222.73,222.82,51130
2020/12/21,13:09:00,222.82,223.05,222.78,223.04,131225
2020/12/21,13:10:00,223.04,223.21,223.00,223.17,115766
2020/12/21,13:11:00,223.17,223.17,223.02,223.03,83999
2020/12/21,13:12:00,223.03,223.09,223.00,223.07,57615
2020/12/21,13:13:00,223.07,223.15,223.05,223.13,73051
2020/12/21,13:14:00,223.13,223.25,223.10,223.17,73618
2020/12/21,13:15:00,223.17,223.17,223.00,223.09,102222
2020/12/21,13:16:00,223.10,223.18,223.00,223.00,46777
2020/12/21,13:17:00,223.00,223.10,223.00,223.06,46040
2020/12/21,13:18:00,223.06,223.12,223.02,223.08,31961
2020/12/21,13:19:00,223.08,223.24,223.07,223.21,51094
2020/12/21,13:20:00,223.21,223.29,223.18,223.24,65031
2020/12/21,13:21:00,223.24,223.27,223.16,223.17,146121
2020/12/21,13:22:00,223.17,223.38,223.17,223.18,113376
2020/12/21,13:23:00,223.18,223.21,223.09,223.12,98488
2020/12/21,13:24:00,223.12,223.48,223.12,223.45,139362
2020/12/21,13:25:00,223.45,223.48,223.26,223.31,73465
2020/12/21,13:26:00,223.31,223.31,223.15,223.23,98816
2020/12/21,13:27:00,223.23,223.44,223.23,223.37,77895
2020/12/21,13:28:00,223.39,223.40,223.25,223.30,55558
2020/12/21,13:29:00,223.30,223.33,223.23,223.32,31651
2020/12/21,13:30:00,223.32,223.34,223.23,223.25,51960
2020/12/21,13:31:00,223.25,223.40,223.24,223.40,42540
2020/12/21,13:32:00,223.40,223.49,223.37,223.40,58844
2020/12/21,13:33:00,223.40,223.48,223.36,223.47,33640
2020/12/21,13:34:00,223.47,223.47,223.38,223.45,54185
2020/12/21,13:35:00,223.45,223.45,223.32,223.38,51094
2020/12/21,13:36:00,223.38,223.67,223.38,223.66,124167
2020/12/21,13:37:00,223.65,223.67,223.51,223.59,75389
2020/12/21,13:38:00,223.59,223.65,223.56,223.64,49920
2020/12/21,13:39:00,223.64,223.74,223.63,223.74,70344
2020/12/21,13:40:00,223.74,223.74,223.54,223.61,70885
2020/12/21,13:41:00,223.61,223.72,223.57,223.64,53321
2020/12/21,13:42:00,223.64,223.77,223.62,223.66,65192
2020/12/21,13:43:00,223.63,223.68,223.48,223.52,140877
2020/12/21,13:44:00,223.52,223.70,223.50,223.69,62953
2020/12/21,13:45:00,223.69,223.78,223.60,223.72,51968
2020/12/21,13:46:00,223.72,223.73,223.57,223.67,50190
2020/12/21,13:47:00,223.67,223.77,223.52,223.55,55325
2020/12/21,13:48:00,223.55,223.60,223.41,223.48,87905
2020/12/21,13:49:00,223.47,223.58,223.47,223.54,38581
2020/12/21,13:50:00,223.54,223.66,223.46,223.53,54152
2020/12/21,13:51:00,223.53,223.65,223.47,223.49,42021
2020/12/21,13:52:00,223.49,223.58,223.49,223.58,23999
2020/12/21,13:53:00,223.58,223.69,223.57,223.66,46130
2020/12/21,13:54:00,223.66,223.73,223.64,223.72,40804
2020/12/21,13:55:00,223.72,223.90,223.71,223.87,75227
2020/12/21,13:56:00,223.87,223.99,223.80,223.88,91001
2020/12/21,13:57:00,223.88,224.00,223.82,223.93,81801
2020/12/21,13:58:00,223.93,223.99,223.87,223.88,43111
2020/12/21,13:59:00,223.88,223.95,223.85,223.95,37031
2020/12/21,14:00:00,223.94,223.96,223.88,223.91,24657
2020/12/21,14:01:00,223.91,223.95,223.75,223.79,65915
2020/12/21,14:02:00,223.79,223.86,223.76,223.78,42035
2020/12/21,14:03:00,223.78,223.94,223.77,223.93,34737
2020/12/21,14:04:00,223.93,224.00,223.75,223.78,79334
2020/12/21,14:05:00,223.78,223.86,223.78,223.82,38432
2020/12/21,14:06:00,223.83,223.84,223.75,223.75,35128
2020/12/21,14:07:00,223.75,223.82,223.75,223.82,29364
2020/12/21,14:08:00,223.82,223.87,223.61,223.62,78329
2020/12/21,14:09:00,223.63,223.65,223.16,223.21,180331
2020/12/21,14:10:00,223.21,223.24,223.03,223.04,135943
2020/12/21,14:11:00,223.06,223.15,222.90,222.92,118812
2020/12/21,14:12:00,222.92,223.06,222.92,223.03,68420
2020/12/21,14:13:00,223.04,223.15,223.04,223.10,58568
2020/12/21,14:14:00,223.10,223.37,223.09,223.33,105525
2020/12/21,14:15:00,223.33,223.42,223.23,223.26,91053
2020/12/21,14:16:00,223.25,223.31,223.22,223.27,43011
2020/12/21,14:17:00,223.27,223.50,223.26,223.40,138273
2020/12/21,14:18:00,223.40,223.46,223.25,223.39,63006
2020/12/21,14:19:00,223.39,223.45,223.35,223.41,49990
2020/12/21,14:20:00,223.41,223.41,223.25,223.29,59011
2020/12/21,14:21:00,223.29,223.29,223.09,223.09,70269
2020/12/21,14:22:00,223.09,223.16,223.01,223.06,61368
2020/12/21,14:23:00,223.08,223.11,222.95,222.99,55941
2020/12/21,14:24:00,222.99,223.06,222.93,223.01,57803
2020/12/21,14:25:00,223.01,223.13,222.91,223.00,39533
2020/12/21,14:26:00,223.00,223.13,222.96,223.04,46150
2020/12/21,14:27:00,223.04,223.12,223.01,223.05,44857
2020/12/21,14:28:00,223.05,223.11,223.03,223.05,33428
2020/12/21,14:29:00,223.06,223.22,223.05,223.21,42340
2020/12/21,14:30:00,223.21,223.23,223.10,223.12,32381
2020/12/21,14:31:00,223.12,223.28,223.09,223.28,44297
2020/12/21,14:32:00,223.29,223.29,223.10,223.13,52499
2020/12/21,14:33:00,223.13,223.20,223.10,223.14,61909
2020/12/21,14:34:00,223.14,223.35,223.11,223.32,56977
2020/12/21,14:35:00,223.32,223.32,223.11,223.25,46203
2020/12/21,14:36:00,223.25,223.35,223.13,223.34,53077
2020/12/21,14:37:00,223.34,223.47,223.28,223.44,35612
2020/12/21,14:38:00,223.44,223.47,223.37,223.42,42907
2020/12/21,14:39:00,223.42,223.46,223.13,223.17,74441
2020/12/21,14:40:00,223.17,223.23,223.09,223.19,38105
2020/12/21,14:41:00,223.19,223.30,223.09,223.23,46705
2020/12/21,14:42:00,223.23,223.26,223.12,223.18,40901
2020/12/21,14:43:00,223.18,223.24,223.03,223.20,43870
2020/12/21,14:44:00,223.20,223.25,223.18,223.18,36216
2020/12/21,14:45:00,223.18,223.28,223.18,223.21,45983
2020/12/21,14:46:00,223.21,223.30,223.18,223.22,37146
2020/12/21,14:47:00,223.22,223.25,223.18,223.21,23351
2020/12/21,14:48:00,223.21,223.30,223.15,223.16,22361
2020/12/21,14:49:00,223.16,223.22,223.10,223.18,28906
2020/12/21,14:50:00,223.18,223.22,223.14,223.22,25268
2020/12/21,14:51:00,223.21,223.22,223.10,223.20,44978
2020/12/21,14:52:00,223.20,223.23,223.17,223.17,29858
2020/12/21,14:53:00,223.17,223.33,223.17,223.22,39898
2020/12/21,14:54:00,223.22,223.27,223.21,223.25,24405
2020/12/21,14:55:00,223.25,223.27,223.16,223.23,34605
2020/12/21,14:56:00,223.23,223.24,223.11,223.23,33041
2020/12/21,14:57:00,223.23,223.33,223.22,223.22,48884
2020/12/21,14:58:00,223.22,223.23,223.08,223.09,52343
2020/12/21,14:59:00,223.09,223.12,222.97,223.02,52820
2020/12/21,15:00:00,223.02,223.05,222.85,222.96,62291
2020/12/21,15:01:00,222.96,223.07,222.90,222.91,54074
2020/12/21,15:02:00,222.91,223.02,222.87,223.01,38772
2020/12/21,15:03:00,223.01,223.12,222.97,222.99,48512
2020/12/21,15:04:00,222.99,222.99,222.83,222.83,60298
2020/12/21,15:05:00,222.83,222.96,222.81,222.96,38252
2020/12/21,15:06:00,222.96,223.04,222.93,223.02,55097
2020/12/21,15:07:00,223.02,223.02,222.80,222.81,47550
2020/12/21,15:08:00,222.81,222.86,222.70,222.71,56969
2020/12/21,15:09:00,222.70,222.76,222.56,222.56,93973
2020/12/21,15:10:00,222.56,222.57,222.45,222.46,73900
2020/12/21,15:11:00,222.46,222.55,222.45,222.54,60786
2020/12/21,15:12:00,222.53,222.58,222.46,222.46,45678
2020/12/21,15:13:00,222.46,222.63,222.45,222.57,61227
2020/12/21,15:14:00,222.57,222.72,222.57,222.70,66826
2020/12/21,15:15:00,222.70,222.81,222.69,222.78,61494
2020/12/21,15:16:00,222.78,222.78,222.58,222.65,64659
2020/12/21,15:17:00,222.65,222.72,222.54,222.66,37568
2020/12/21,15:18:00,222.66,222.66,222.56,222.57,32836
2020/12/21,15:19:00,222.56,222.71,222.56,222.69,57072
2020/12/21,15:20:00,222.69,222.77,222.65,222.66,60506
2020/12/21,15:21:00,222.66,222.71,222.59,222.70,27528
2020/12/21,15:22:00,222.71,222.78,222.65,222.76,38822
2020/12/21,15:23:00,222.76,222.81,222.68,222.70,36164
2020/12/21,15:24:00,222.70,222.72,222.65,222.67,42755
2020/12/21,15:25:00,222.67,222.79,222.65,222.73,39478
2020/12/21,15:26:00,222.74,222.85,222.71,222.72,50982
2020/12/21,15:27:00,222.72,222.81,222.69,222.76,41043
2020/12/21,15:28:00,222.76,222.76,222.58,222.63,44240
2020/12/21,15:29:00,222.63,222.70,222.59,222.70,47705
2020/12/21,15:30:00,222.70,222.75,222.58,222.60,49899
2020/12/21,15:31:00,222.60,222.62,222.38,222.40,73528
2020/12/21,15:32:00,222.40,222.50,222.39,222.41,54008
2020/12/21,15:33:00,222.41,222.48,222.32,222.32,39966
2020/12/21,15:34:00,222.32,222.43,222.22,222.24,76958
2020/12/21,15:35:00,222.24,222.29,222.14,222.26,52629
2020/12/21,15:36:00,222.26,222.34,222.22,222.25,69430
2020/12/21,15:37:00,222.25,222.31,222.15,222.15,50680
2020/12/21,15:38:00,222.15,222.28,222.15,222.27,57462
2020/12/21,15:39:00,222.27,222.36,222.25,222.34,49514
2020/12/21,15:40:00,222.34,222.73,222.33,222.69,182585
2020/12/21,15:41:00,222.69,222.77,222.50,222.51,113717
2020/12/21,15:42:00,222.51,222.58,222.45,222.45,72946
2020/12/21,15:43:00,222.45,222.49,222.29,222.41,69636
2020/12/21,15:44:00,222.42,222.46,222.26,222.45,79688
2020/12/21,15:45:00,222.45,222.45,222.16,222.18,58128
2020/12/21,15:46:00,222.19,222.25,222.02,222.17,160408
2020/12/21,15:47:00,222.17,222.25,222.05,222.18,72242
2020/12/21,15:48:00,222.18,222.32,222.18,222.29,49911
2020/12/21,15:49:00,222.31,222.39,222.19,222.27,121047
2020/12/21,15:50:00,222.27,222.29,222.14,222.20,90504
2020/12/21,15:51:00,222.20,222.27,222.08,222.17,149198
2020/12/21,15:52:00,222.18,222.26,222.10,222.11,116901
2020/12/21,15:53:00,222.10,222.19,221.85,221.87,177043
2020/12/21,15:54:00,221.86,222.07,221.85,222.01,132156
2020/12/21,15:55:00,222.01,222.31,221.99,222.26,258779
2020/12/21,15:56:00,222.28,222.52,222.26,222.47,167421
2020/12/21,15:57:00,222.55,222.55,222.42,222.52,131289
2020/12/21,15:58:00,222.51,222.54,222.36,222.37,109605
2020/12/21,15:59:00,222.42,222.60,222.16,222.59,212210
2020/12/22,09:31:00,222.69,223.09,221.85,222.90,710932
2020/12/22,09:32:00,222.90,222.91,222.38,222.74,115054
2020/12/22,09:33:00,222.74,222.79,222.49,222.58,112584
2020/12/22,09:34:00,222.58,222.61,222.19,222.44,139375
2020/12/22,09:35:00,222.44,222.49,222.26,222.37,109376
2020/12/22,09:36:00,222.37,222.81,222.33,222.64,139271
2020/12/22,09:37:00,222.64,222.66,222.42,222.58,68175
2020/12/22,09:38:00,222.58,222.78,222.41,222.50,95505
2020/12/22,09:39:00,222.50,222.96,222.48,222.94,83083
2020/12/22,09:40:00,222.94,223.59,222.86,223.58,352691
2020/12/22,09:41:00,223.58,224.20,223.56,224.13,279810
2020/12/22,09:42:00,224.14,224.72,224.13,224.54,212804
2020/12/22,09:43:00,224.55,224.86,224.44,224.83,164506
2020/12/22,09:44:00,224.83,224.96,224.70,224.92,173207
2020/12/22,09:45:00,224.92,225.22,224.90,225.09,320800
2020/12/22,09:46:00,225.08,225.36,225.06,225.30,205060
2020/12/22,09:47:00,225.30,225.34,224.70,224.72,150291
2020/12/22,09:48:00,224.72,224.80,224.55,224.61,134857
2020/12/22,09:49:00,224.61,224.88,224.61,224.80,84144
2020/12/22,09:50:00,224.80,225.02,224.78,224.90,123818
2020/12/22,09:51:00,224.90,225.44,224.90,225.11,141685
2020/12/22,09:52:00,225.11,225.39,225.09,225.30,89667
2020/12/22,09:53:00,225.30,225.53,225.30,225.52,103681
2020/12/22,09:54:00,225.51,225.63,225.29,225.31,113259
2020/12/22,09:55:00,225.31,225.52,225.25,225.49,91545
2020/12/22,09:56:00,225.49,225.59,225.39,225.49,92558
2020/12/22,09:57:00,225.49,225.55,225.35,225.43,72927
2020/12/22,09:58:00,225.43,225.53,225.32,225.33,83319
2020/12/22,09:59:00,225.33,225.41,225.18,225.22,94671
2020/12/22,10:00:00,225.22,225.33,225.19,225.30,83387
2020/12/22,10:01:00,225.30,225.31,225.01,225.11,145620
2020/12/22,10:02:00,225.11,225.20,224.64,224.68,119003
2020/12/22,10:03:00,224.68,224.72,224.40,224.52,98628
2020/12/22,10:04:00,224.52,224.65,224.44,224.51,90428
2020/12/22,10:05:00,224.51,224.60,224.34,224.43,67165
2020/12/22,10:06:00,224.40,224.94,224.30,224.94,111513
2020/12/22,10:07:00,224.94,224.99,224.73,224.73,82194
2020/12/22,10:08:00,224.73,224.77,224.55,224.67,59416
2020/12/22,10:09:00,224.67,224.74,224.40,224.42,59729
2020/12/22,10:10:00,224.42,224.47,224.24,224.35,67836
2020/12/22,10:11:00,224.35,224.49,224.29,224.31,58778
2020/12/22,10:12:00,224.31,224.33,223.95,223.95,71229
2020/12/22,10:13:00,223.96,224.07,223.73,223.79,82498
2020/12/22,10:14:00,223.79,223.79,223.45,223.56,112930
2020/12/22,10:15:00,223.56,223.71,223.48,223.69,61923
2020/12/22,10:16:00,223.69,223.77,223.60,223.74,64558
2020/12/22,10:17:00,223.74,223.93,223.74,223.91,63788
2020/12/22,10:18:00,223.91,223.99,223.84,223.97,87004
2020/12/22,10:19:00,223.97,224.06,223.97,224.02,65635
2020/12/22,10:20:00,224.02,224.04,223.72,223.72,61047
2020/12/22,10:21:00,223.72,223.77,223.57,223.68,62950
2020/12/22,10:22:00,223.67,223.74,223.54,223.66,43821
2020/12/22,10:23:00,223.66,223.77,223.55,223.77,53508
2020/12/22,10:24:00,223.77,223.86,223.65,223.79,51055
2020/12/22,10:25:00,223.79,223.93,223.75,223.81,41402
2020/12/22,10:26:00,223.81,224.00,223.81,223.88,61061
2020/12/22,10:27:00,223.88,224.01,223.80,223.93,55255
2020/12/22,10:28:00,223.93,223.95,223.75,223.75,60367
2020/12/22,10:29:00,223.75,223.89,223.66,223.88,34582
2020/12/22,10:30:00,223.88,224.07,223.88,224.06,42740
2020/12/22,10:31:00,224.06,224.31,224.00,224.27,73704
2020/12/22,10:32:00,224.27,224.38,224.22,224.32,54266
2020/12/22,10:33:00,224.32,224.42,224.18,224.20,77004
2020/12/22,10:34:00,224.18,224.44,224.11,224.44,42141
2020/12/22,10:35:00,224.44,224.49,224.41,224.46,46796
2020/12/22,10:36:00,224.46,224.56,224.36,224.42,72063
2020/12/22,10:37:00,224.42,224.57,224.41,224.44,60444
2020/12/22,10:38:00,224.44,224.54,224.40,224.44,43950
2020/12/22,10:39:00,224.44,224.62,224.42,224.62,46663
2020/12/22,10:40:00,224.62,224.66,224.56,224.58,33289
2020/12/22,10:41:00,224.58,224.66,224.49,224.55,42355
2020/12/22,10:42:00,224.55,224.59,224.51,224.59,30733
2020/12/22,10:43:00,224.59,224.75,224.57,224.65,50213
2020/12/22,10:44:00,224.65,224.70,224.58,224.67,25269
2020/12/22,10:45:00,224.65,224.74,224.53,224.58,39847
2020/12/22,10:46:00,224.58,224.58,224.42,224.44,51859
2020/12/22,10:47:00,224.44,224.59,224.42,224.58,46729
2020/12/22,10:48:00,224.58,224.58,224.31,224.37,44378
2020/12/22,10:49:00,224.37,224.37,224.07,224.18,51271
2020/12/22,10:50:00,224.18,224.20,223.96,223.96,58512
2020/12/22,10:51:00,223.96,223.97,223.78,223.81,50198
2020/12/22,10:52:00,223.81,224.05,223.78,224.01,52884
2020/12/22,10:53:00,224.01,224.15,223.96,224.05,31177
2020/12/22,10:54:00,224.05,224.07,223.97,224.07,19376
2020/12/22,10:55:00,224.07,224.21,224.04,224.21,71630
2020/12/22,10:56:00,224.23,224.23,224.02,224.09,42137
2020/12/22,10:57:00,224.08,224.10,223.95,224.00,27413
2020/12/22,10:58:00,224.00,224.10,223.93,224.08,44422
2020/12/22,10:59:00,224.08,224.26,224.05,224.08,51709
2020/12/22,11:00:00,224.08,224.20,224.05,224.16,38620
2020/12/22,11:01:00,224.15,224.19,224.02,224.03,29795
2020/12/22,11:02:00,224.03,224.03,223.75,223.75,58853
2020/12/22,11:03:00,223.75,223.80,223.63,223.68,56069
2020/12/22,11:04:00,223.68,223.86,223.64,223.86,26232
2020/12/22,11:05:00,223.86,223.97,223.78,223.95,34742
2020/12/22,11:06:00,223.95,223.98,223.90,223.93,32194
2020/12/22,11:07:00,223.95,224.27,223.90,224.08,43016
2020/12/22,11:08:00,224.08,224.11,223.97,224.05,33615
2020/12/22,11:09:00,224.05,224.10,223.85,223.92,46321
2020/12/22,11:10:00,223.91,224.06,223.86,224.01,36736
2020/12/22,11:11:00,224.01,224.15,223.99,224.15,33833
2020/12/22,11:12:00,224.15,224.29,224.12,224.26,44134
2020/12/22,11:13:00,224.26,224.28,224.17,224.23,47527
2020/12/22,11:14:00,224.23,224.23,224.02,224.11,58119
2020/12/22,11:15:00,224.12,224.30,224.03,224.30,32510
2020/12/22,11:16:00,224.30,224.42,224.29,224.37,46315
2020/12/22,11:17:00,224.37,224.44,224.32,224.43,28623
2020/12/22,11:18:00,224.43,224.49,224.36,224.36,46646
2020/12/22,11:19:00,224.37,224.44,224.35,224.37,28854
2020/12/22,11:20:00,224.38,224.49,224.38,224.49,28024
2020/12/22,11:21:00,224.49,224.57,224.47,224.47,98252
2020/12/22,11:22:00,224.46,224.48,224.20,224.32,33173
2020/12/22,11:23:00,224.32,224.32,224.23,224.25,28369
2020/12/22,11:24:00,224.25,224.26,224.10,224.19,48156
2020/12/22,11:25:00,224.19,224.30,224.17,224.22,33227
2020/12/22,11:26:00,224.22,224.31,224.14,224.27,18013
2020/12/22,11:27:00,224.27,224.31,224.07,224.17,25236
2020/12/22,11:28:00,224.17,224.35,224.14,224.29,48670
2020/12/22,11:29:00,224.29,224.35,224.11,224.31,26588
2020/12/22,11:30:00,224.31,224.40,224.24,224.33,20031
2020/12/22,11:31:00,224.36,224.36,224.06,224.06,42416
2020/12/22,11:32:00,224.06,224.06,223.83,223.85,45689
2020/12/22,11:33:00,223.85,223.89,223.65,223.69,70140
2020/12/22,11:34:00,223.69,223.78,223.63,223.68,43123
2020/12/22,11:35:00,223.68,223.71,223.62,223.69,37898
2020/12/22,11:36:00,223.69,223.69,223.42,223.45,92929
2020/12/22,11:37:00,223.45,223.56,223.31,223.32,64040
2020/12/22,11:38:00,223.32,223.39,223.18,223.30,68087
2020/12/22,11:39:00,223.30,223.50,223.29,223.47,53163
2020/12/22,11:40:00,223.47,223.74,223.46,223.72,57448
2020/12/22,11:41:00,223.72,223.89,223.70,223.87,76804
2020/12/22,11:42:00,223.87,223.89,223.62,223.70,55251
2020/12/22,11:43:00,223.70,223.72,223.61,223.70,34722
2020/12/22,11:44:00,223.70,223.76,223.22,223.28,101359
2020/12/22,11:45:00,223.28,223.37,223.12,223.35,53165
2020/12/22,11:46:00,223.35,223.47,223.25,223.26,80963
2020/12/22,11:47:00,223.26,223.34,223.21,223.26,44886
2020/12/22,11:48:00,223.26,223.51,223.23,223.44,32340
2020/12/22,11:49:00,223.44,223.68,223.44,223.62,52469
2020/12/22,11:50:00,223.62,223.68,223.47,223.47,62680
2020/12/22,11:51:00,223.49,223.60,223.35,223.55,52526
2020/12/22,11:52:00,223.55,223.58,223.43,223.58,30359
2020/12/22,11:53:00,223.58,223.59,223.52,223.59,22560
2020/12/22,11:54:00,223.59,223.73,223.55,223.61,39026
2020/12/22,11:55:00,223.61,223.66,223.51,223.52,32443
2020/12/22,11:56:00,223.52,223.74,223.43,223.64,45467
2020/12/22,11:57:00,223.64,223.70,223.60,223.70,19381
2020/12/22,11:58:00,223.71,223.72,223.62,223.66,20776
2020/12/22,11:59:00,223.66,223.68,223.55,223.68,25771
2020/12/22,12:00:00,223.68,223.74,223.56,223.72,33020
2020/12/22,12:01:00,223.72,223.79,223.66,223.75,24189
2020/12/22,12:02:00,223.75,223.94,223.73,223.85,38112
2020/12/22,12:03:00,223.85,223.95,223.85,223.94,22764
2020/12/22,12:04:00,223.95,224.00,223.86,223.91,28338
2020/12/22,12:05:00,223.91,223.98,223.89,223.96,23973
2020/12/22,12:06:00,223.96,224.00,223.89,223.98,34826
2020/12/22,12:07:00,223.98,224.13,223.96,224.07,52810
2020/12/22,12:08:00,224.07,224.17,224.00,224.02,45999
2020/12/22,12:09:00,224.02,224.12,223.99,224.09,21407
2020/12/22,12:10:00,224.09,224.15,224.04,224.07,23917
2020/12/22,12:11:00,224.07,224.07,223.94,223.99,23718
2020/12/22,12:12:00,223.99,224.12,223.98,224.10,14966
2020/12/22,12:13:00,224.10,224.19,224.10,224.16,20920
2020/12/22,12:14:00,224.16,224.28,224.15,224.23,26773
2020/12/22,12:15:00,224.23,224.28,224.19,224.22,20450
2020/12/22,12:16:00,224.22,224.35,224.18,224.34,32623
2020/12/22,12:17:00,224.34,224.43,224.30,224.36,47549
2020/12/22,12:18:00,224.36,224.37,224.27,224.30,31266
2020/12/22,12:19:00,224.30,224.31,224.12,224.15,30183
2020/12/22,12:20:00,224.15,224.22,224.12,224.19,20039
2020/12/22,12:21:00,224.19,224.28,224.16,224.27,18425
2020/12/22,12:22:00,224.27,224.29,224.20,224.24,19690
2020/12/22,12:23:00,224.24,224.33,224.22,224.25,16832
2020/12/22,12:24:00,224.25,224.31,224.21,224.23,17237
2020/12/22,12:25:00,224.23,224.38,224.22,224.37,16570
2020/12/22,12:26:00,224.37,224.37,224.14,224.15,27893
2020/12/22,12:27:00,224.14,224.18,224.11,224.16,19747
2020/12/22,12:28:00,224.16,224.17,224.07,224.10,31289
2020/12/22,12:29:00,224.10,224.18,224.09,224.12,16605
2020/12/22,12:30:00,224.12,224.14,224.08,224.11,12911
2020/12/22,12:31:00,224.11,224.17,224.11,224.16,16386
2020/12/22,12:32:00,224.16,224.26,224.16,224.21,16757
2020/12/22,12:33:00,224.21,224.27,224.17,224.17,18790
2020/12/22,12:34:00,224.17,224.20,224.09,224.14,18040
2020/12/22,12:35:00,224.14,224.25,224.13,224.20,19073
2020/12/22,12:36:00,224.20,224.26,224.15,224.22,21631
2020/12/22,12:37:00,224.23,224.28,224.14,224.21,20769
2020/12/22,12:38:00,224.21,224.21,224.10,224.10,17930
2020/12/22,12:39:00,224.12,224.22,224.09,224.15,19141
2020/12/22,12:40:00,224.15,224.21,224.10,224.12,19472
2020/12/22,12:41:00,224.12,224.24,224.11,224.20,25252
2020/12/22,12:42:00,224.20,224.23,224.15,224.17,16165
2020/12/22,12:43:00,224.17,224.20,224.12,224.15,12538
2020/12/22,12:44:00,224.15,224.28,224.15,224.25,17740
2020/12/22,12:45:00,224.25,224.46,224.23,224.44,31074
2020/12/22,12:46:00,224.43,224.44,224.34,224.37,28099
2020/12/22,12:47:00,224.37,224.39,224.28,224.30,15522
2020/12/22,12:48:00,224.30,224.33,224.24,224.33,17777
2020/12/22,12:49:00,224.33,224.33,224.23,224.26,21417
2020/12/22,12:50:00,224.26,224.31,224.23,224.23,16484
2020/12/22,12:51:00,224.25,224.33,224.22,224.29,21635
2020/12/22,12:52:00,224.29,224.30,224.22,224.30,18174
2020/12/22,12:53:00,224.30,224.33,224.25,224.31,22168
2020/12/22,12:54:00,224.32,224.33,224.23,224.29,18303
2020/12/22,12:55:00,224.29,224.33,224.26,224.30,18325
2020/12/22,12:56:00,224.30,224.33,224.21,224.21,27875
2020/12/22,12:57:00,224.23,224.27,224.13,224.21,28129
2020/12/22,12:58:00,224.21,224.29,224.21,224.27,12156
2020/12/22,12:59:00,224.26,224.31,224.17,224.21,24556
2020/12/22,13:00:00,224.21,224.28,224.13,224.28,18254
2020/12/22,13:01:00,224.28,224.38,224.23,224.23,38012
2020/12/22,13:02:00,224.23,224.27,224.19,224.27,12730
2020/12/22,13:03:00,224.25,224.42,224.25,224.31,21963
2020/12/22,13:04:00,224.31,224.34,224.21,224.32,14282
2020/12/22,13:05:00,224.32,224.42,224.27,224.41,29680
2020/12/22,13:06:00,224.41,224.49,224.37,224.47,30508
2020/12/22,13:07:00,224.47,224.53,224.44,224.45,70078
2020/12/22,13:08:00,224.46,224.48,224.32,224.37,62988
2020/12/22,13:09:00,224.35,224.42,224.30,224.36,30027
2020/12/22,13:10:00,224.36,224.39,224.13,224.15,19962
2020/12/22,13:11:00,224.15,224.24,224.13,224.15,30223
2020/12/22,13:12:00,224.15,224.21,224.14,224.17,18772
2020/12/22,13:13:00,224.18,224.25,224.18,224.23,20288
2020/12/22,13:14:00,224.23,224.30,224.20,224.21,24185
2020/12/22,13:15:00,224.21,224.26,224.17,224.19,25409
2020/12/22,13:16:00,224.19,224.21,224.16,224.21,14674
2020/12/22,13:17:00,224.21,224.33,224.18,224.27,34296
2020/12/22,13:18:00,224.25,224.34,224.25,224.30,18215
2020/12/22,13:19:00,224.33,224.37,224.28,224.29,25533
2020/12/22,13:20:00,224.29,224.31,224.24,224.25,17617
2020/12/22,13:21:00,224.25,224.30,224.22,224.29,17822
2020/12/22,13:22:00,224.29,224.35,224.27,224.27,23556
2020/12/22,13:23:00,224.27,224.28,224.20,224.26,34654
2020/12/22,13:24:00,224.26,224.26,224.14,224.17,16505
2020/12/22,13:25:00,224.17,224.19,224.11,224.17,23811
2020/12/22,13:26:00,224.17,224.21,224.12,224.12,16826
2020/12/22,13:27:00,224.12,224.18,224.11,224.18,11051
2020/12/22,13:28:00,224.18,224.23,224.16,224.21,15266
2020/12/22,13:29:00,224.20,224.22,224.16,224.22,18581
2020/12/22,13:30:00,224.22,224.25,224.17,224.22,19980
2020/12/22,13:31:00,224.22,224.36,224.22,224.31,25599
2020/12/22,13:32:00,224.31,224.36,224.27,224.35,14189
2020/12/22,13:33:00,224.35,224.41,224.34,224.38,13124
2020/12/22,13:34:00,224.38,224.41,224.35,224.40,17065
2020/12/22,13:35:00,224.40,224.43,224.36,224.37,15311
2020/12/22,13:36:00,224.37,224.43,224.32,224.40,14048
2020/12/22,13:37:00,224.40,224.54,224.38,224.46,49243
2020/12/22,13:38:00,224.47,224.48,224.38,224.41,45771
2020/12/22,13:39:00,224.41,224.48,224.38,224.45,40439
2020/12/22,13:40:00,224.45,224.58,224.43,224.58,23213
2020/12/22,13:41:00,224.58,224.58,224.46,224.47,32029
2020/12/22,13:42:00,224.47,224.51,224.37,224.38,25581
2020/12/22,13:43:00,224.38,224.43,224.36,224.38,24174
2020/12/22,13:44:00,224.38,224.38,224.26,224.32,23235
2020/12/22,13:45:00,224.32,224.37,224.30,224.31,27539
2020/12/22,13:46:00,224.31,224.40,224.30,224.35,18138
2020/12/22,13:47:00,224.35,224.41,224.33,224.34,38198
2020/12/22,13:48:00,224.34,224.35,224.24,224.24,25844
2020/12/22,13:49:00,224.24,224.26,224.10,224.13,59288
2020/12/22,13:50:00,224.13,224.18,224.07,224.17,34999
2020/12/22,13:51:00,224.18,224.24,224.14,224.20,15369
2020/12/22,13:52:00,224.20,224.24,224.15,224.20,16042
2020/12/22,13:53:00,224.20,224.32,224.20,224.30,19764
2020/12/22,13:54:00,224.29,224.35,224.28,224.31,16709
2020/12/22,13:55:00,224.33,224.35,224.22,224.22,20791
2020/12/22,13:56:00,224.22,224.30,224.22,224.29,25607
2020/12/22,13:57:00,224.29,224.39,224.28,224.33,35598
2020/12/22,13:58:00,224.33,224.35,224.26,224.32,21560
2020/12/22,13:59:00,224.32,224.41,224.30,224.34,26287
2020/12/22,14:00:00,224.34,224.35,224.14,224.21,198362
2020/12/22,14:01:00,224.21,224.37,224.21,224.31,29128
2020/12/22,14:02:00,224.31,224.44,224.30,224.40,50919
2020/12/22,14:03:00,224.40,224.48,224.32,224.34,31296
2020/12/22,14:04:00,224.34,224.37,224.26,224.29,31641
2020/12/22,14:05:00,224.29,224.31,224.17,224.18,28692
2020/12/22,14:06:00,224.19,224.21,224.16,224.20,25990
2020/12/22,14:07:00,224.20,224.21,224.11,224.14,36749
2020/12/22,14:08:00,224.14,224.15,224.12,224.14,20905
2020/12/22,14:09:00,224.14,224.15,223.93,223.97,68107
2020/12/22,14:10:00,223.98,224.02,223.90,223.95,37534
2020/12/22,14:11:00,223.95,224.03,223.94,224.02,19876
2020/12/22,14:12:00,224.02,224.02,223.88,223.93,25977
2020/12/22,14:13:00,223.93,223.96,223.88,223.96,20987
2020/12/22,14:14:00,223.96,224.04,223.94,224.04,24722
2020/12/22,14:15:00,224.04,224.19,224.04,224.08,56234
2020/12/22,14:16:00,224.07,224.08,223.97,223.98,19074
2020/12/22,14:17:00,223.97,224.02,223.92,223.93,25709
2020/12/22,14:18:00,223.93,223.94,223.77,223.81,25919
2020/12/22,14:19:00,223.81,223.84,223.76,223.79,17084
2020/12/22,14:20:00,223.81,223.96,223.81,223.91,35160
2020/12/22,14:21:00,223.91,224.03,223.90,223.99,27701
2020/12/22,14:22:00,223.99,224.03,223.98,224.03,21206
2020/12/22,14:23:00,224.01,224.01,223.90,223.98,27183
2020/12/22,14:24:00,223.98,224.02,223.97,224.00,11171
2020/12/22,14:25:00,224.00,224.09,223.97,224.01,25522
2020/12/22,14:26:00,224.01,224.01,223.87,223.87,17044
2020/12/22,14:27:00,223.87,224.03,223.86,223.96,17762
2020/12/22,14:28:00,223.96,223.99,223.94,223.95,17455
2020/12/22,14:29:00,223.95,223.96,223.88,223.89,13813
2020/12/22,14:30:00,223.89,223.90,223.80,223.88,31979
2020/12/22,14:31:00,223.88,223.95,223.77,223.78,26210
2020/12/22,14:32:00,223.77,223.84,223.75,223.83,26307
2020/12/22,14:33:00,223.83,223.85,223.79,223.79,17882
2020/12/22,14:34:00,223.78,223.82,223.71,223.71,20143
2020/12/22,14:35:00,223.71,223.84,223.71,223.84,11696
2020/12/22,14:36:00,223.84,223.86,223.81,223.84,21573
2020/12/22,14:37:00,223.84,223.84,223.62,223.65,36683
2020/12/22,14:38:00,223.65,223.66,223.46,223.48,47649
2020/12/22,14:39:00,223.48,223.52,223.25,223.32,58382
2020/12/22,14:40:00,223.32,223.48,223.32,223.46,29010
2020/12/22,14:41:00,223.46,223.50,223.42,223.48,38719
2020/12/22,14:42:00,223.48,223.62,223.48,223.57,28974
2020/12/22,14:43:00,223.58,223.64,223.50,223.52,20840
2020/12/22,14:44:00,223.52,223.57,223.43,223.51,36934
2020/12/22,14:45:00,223.51,223.51,223.42,223.48,26597
2020/12/22,14:46:00,223.48,223.51,223.30,223.33,45554
2020/12/22,14:47:00,223.33,223.37,223.23,223.33,31260
2020/12/22,14:48:00,223.33,223.48,223.33,223.46,33518
2020/12/22,14:49:00,223.46,223.48,223.42,223.44,38112
2020/12/22,14:50:00,223.44,223.58,223.44,223.55,28732
2020/12/22,14:51:00,223.55,223.59,223.52,223.56,23089
2020/12/22,14:52:00,223.53,223.53,223.40,223.44,26432
2020/12/22,14:53:00,223.44,223.45,223.34,223.41,33953
2020/12/22,14:54:00,223.41,223.41,223.16,223.18,36856
2020/12/22,14:55:00,223.18,223.29,223.18,223.20,20919
2020/12/22,14:56:00,223.20,223.30,223.20,223.27,27226
2020/12/22,14:57:00,223.27,223.37,223.27,223.30,30751
2020/12/22,14:58:00,223.30,223.35,223.24,223.25,33704
2020/12/22,14:59:00,223.25,223.31,223.25,223.29,24378
2020/12/22,15:00:00,223.28,223.36,223.25,223.27,21430
2020/12/22,15:01:00,223.27,223.29,223.13,223.15,33905
2020/12/22,15:02:00,223.15,223.28,223.15,223.22,25801
2020/12/22,15:03:00,223.22,223.34,223.22,223.31,28675
2020/12/22,15:04:00,223.32,223.41,223.28,223.38,30704
2020/12/22,15:05:00,223.38,223.39,223.31,223.36,20889
2020/12/22,15:06:00,223.36,223.36,223.23,223.28,28497
2020/12/22,15:07:00,223.28,223.38,223.28,223.38,24205
2020/12/22,15:08:00,223.38,223.39,223.34,223.36,15466
2020/12/22,15:09:00,223.36,223.36,223.27,223.29,18963
2020/12/22,15:10:00,223.29,223.33,223.15,223.17,28431
2020/12/22,15:11:00,223.17,223.21,223.12,223.16,27911
2020/12/22,15:12:00,223.19,223.20,222.97,223.12,96980
2020/12/22,15:13:00,223.12,223.32,223.12,223.27,45079
2020/12/22,15:14:00,223.27,223.36,223.23,223.25,34550
2020/12/22,15:15:00,223.27,223.39,223.27,223.35,30418
2020/12/22,15:16:00,223.35,223.38,223.25,223.32,33588
2020/12/22,15:17:00,223.32,223.41,223.28,223.39,30069
2020/12/22,15:18:00,223.39,223.46,223.28,223.33,30862
2020/12/22,15:19:00,223.35,223.35,223.22,223.30,37550
2020/12/22,15:20:00,223.29,223.33,223.28,223.28,29849
2020/12/22,15:21:00,223.28,223.41,223.27,223.38,27856
2020/12/22,15:22:00,223.38,223.40,223.32,223.40,29968
2020/12/22,15:23:00,223.40,223.41,223.33,223.39,35018
2020/12/22,15:24:00,223.41,223.47,223.36,223.41,53719
2020/12/22,15:25:00,223.41,223.44,223.37,223.41,28303
2020/12/22,15:26:00,223.41,223.50,223.32,223.41,38530
2020/12/22,15:27:00,223.42,223.46,223.35,223.46,33432
2020/12/22,15:28:00,223.46,223.49,223.39,223.45,47945
2020/12/22,15:29:00,223.45,223.45,223.38,223.44,24785
2020/12/22,15:30:00,223.44,223.48,223.40,223.42,34428
2020/12/22,15:31:00,223.42,223.47,223.39,223.40,44641
2020/12/22,15:32:00,223.40,223.48,223.26,223.42,91033
2020/12/22,15:33:00,223.42,223.48,223.34,223.46,25206
2020/12/22,15:34:00,223.46,223.57,223.44,223.54,56303
2020/12/22,15:35:00,223.54,223.54,223.45,223.47,35467
2020/12/22,15:36:00,223.47,223.47,223.29,223.44,62828
2020/12/22,15:37:00,223.44,223.59,223.42,223.59,55777
2020/12/22,15:38:00,223.59,223.64,223.42,223.49,63075
2020/12/22,15:39:00,223.49,223.51,223.40,223.43,83400
2020/12/22,15:40:00,223.43,223.48,223.39,223.48,42119
2020/12/22,15:41:00,223.48,223.48,223.34,223.41,54375
2020/12/22,15:42:00,223.41,223.58,223.40,223.47,61411
2020/12/22,15:43:00,223.47,223.60,223.45,223.50,73812
2020/12/22,15:44:00,223.50,223.57,223.46,223.55,45554
2020/12/22,15:45:00,223.55,223.62,223.50,223.62,35738
2020/12/22,15:46:00,223.62,223.79,223.53,223.77,91222
2020/12/22,15:47:00,223.77,223.87,223.73,223.77,73447
2020/12/22,15:48:00,223.77,224.00,223.76,223.99,70095
2020/12/22,15:49:00,223.97,223.99,223.82,223.83,39725
2020/12/22,15:50:00,223.83,223.89,223.73,223.75,74860
2020/12/22,15:51:00,223.75,223.89,223.56,223.74,103286
2020/12/22,15:52:00,223.74,223.81,223.59,223.76,56627
2020/12/22,15:53:00,223.76,223.85,223.70,223.71,50513
2020/12/22,15:54:00,223.71,223.80,223.65,223.65,55722
2020/12/22,15:55:00,223.65,223.78,223.55,223.71,82093
2020/12/22,15:56:00,223.71,223.82,223.69,223.79,74623
2020/12/22,15:57:00,223.81,223.84,223.73,223.73,69939
2020/12/22,15:58:00,223.67,223.74,223.64,223.74,72759
2020/12/22,15:59:00,223.76,223.78,223.69,223.70,64695
2020/12/22,16:00:00,223.73,223.97,223.63,223.94,258592
2020/12/23,09:31:00,223.11,223.50,222.85,223.27,435128
2020/12/23,09:32:00,223.27,223.27,222.94,223.07,52006
2020/12/23,09:33:00,223.07,223.31,222.95,223.26,73424
2020/12/23,09:34:00,223.26,223.45,223.20,223.36,106322
2020/12/23,09:35:00,223.36,223.47,223.25,223.35,41440
2020/12/23,09:36:00,223.34,223.56,223.24,223.47,98182
2020/12/23,09:37:00,223.50,223.54,222.88,222.94,107708
2020/12/23,09:38:00,222.94,222.99,222.62,222.87,84731
2020/12/23,09:39:00,222.87,222.96,222.68,222.75,92177
2020/12/23,09:40:00,222.76,222.79,222.48,222.50,77760
2020/12/23,09:41:00,222.50,222.70,222.30,222.62,75959
2020/12/23,09:42:00,222.62,222.75,222.50,222.64,53123
2020/12/23,09:43:00,222.64,222.82,222.52,222.78,41278
2020/12/23,09:44:00,222.78,222.81,222.66,222.70,50274
2020/12/23,09:45:00,222.70,222.73,222.50,222.64,55545
2020/12/23,09:46:00,222.64,222.66,222.38,222.54,52154
2020/12/23,09:47:00,222.54,222.54,222.12,222.17,69277
2020/12/23,09:48:00,222.18,222.27,222.08,222.24,67883
2020/12/23,09:49:00,222.25,222.45,222.24,222.42,50537
2020/12/23,09:50:00,222.42,222.53,222.35,222.51,58237
2020/12/23,09:51:00,222.51,222.61,222.48,222.58,59887
2020/12/23,09:52:00,222.58,222.66,222.48,222.48,58350
2020/12/23,09:53:00,222.48,222.51,222.26,222.50,77485
2020/12/23,09:54:00,222.53,222.65,222.50,222.65,54264
2020/12/23,09:55:00,222.65,222.95,222.64,222.66,87279
2020/12/23,09:56:00,222.66,222.69,222.52,222.59,57982
2020/12/23,09:57:00,222.59,222.87,222.45,222.85,53026
2020/12/23,09:58:00,222.85,223.02,222.80,222.90,76256
2020/12/23,09:59:00,222.89,222.97,222.84,222.95,46258
2020/12/23,10:00:00,222.95,223.01,222.88,222.94,45410
2020/12/23,10:01:00,222.94,223.02,222.80,222.80,42478
2020/12/23,10:02:00,222.81,222.81,222.59,222.59,40471
2020/12/23,10:03:00,222.59,222.61,222.41,222.54,60451
2020/12/23,10:04:00,222.55,222.66,222.49,222.59,77975
2020/12/23,10:05:00,222.59,222.71,222.50,222.70,57244
2020/12/23,10:06:00,222.70,222.81,222.65,222.76,30614
2020/12/23,10:07:00,222.73,222.76,222.28,222.35,63498
2020/12/23,10:08:00,222.35,222.36,222.15,222.25,53926
2020/12/23,10:09:00,222.25,222.58,222.24,222.58,43808
2020/12/23,10:10:00,222.58,222.75,222.58,222.67,39288
2020/12/23,10:11:00,222.67,222.82,222.62,222.74,55088
2020/12/23,10:12:00,222.72,222.78,222.64,222.67,42524
2020/12/23,10:13:00,222.67,222.72,222.51,222.60,37714
2020/12/23,10:14:00,222.60,222.70,222.55,222.60,36198
2020/12/23,10:15:00,222.60,222.72,222.55,222.68,27451
2020/12/23,10:16:00,222.68,222.75,222.48,222.55,91775
2020/12/23,10:17:00,222.55,222.91,222.50,222.91,49847
2020/12/23,10:18:00,222.91,222.94,222.83,222.87,22218
2020/12/23,10:19:00,222.87,222.92,222.69,222.83,28875
2020/12/23,10:20:00,222.83,222.88,222.82,222.85,18608
2020/12/23,10:21:00,222.86,222.99,222.85,222.94,36037
2020/12/23,10:22:00,222.94,222.97,222.86,222.90,25099
2020/12/23,10:23:00,222.90,223.02,222.87,223.00,29894
2020/12/23,10:24:00,223.00,223.14,222.96,223.11,50621
2020/12/23,10:25:00,223.11,223.22,223.09,223.13,50683
2020/12/23,10:26:00,223.12,223.16,222.94,223.02,38561
2020/12/23,10:27:00,223.05,223.25,223.00,223.15,54685
2020/12/23,10:28:00,223.15,223.25,223.12,223.25,42930
2020/12/23,10:29:00,223.25,223.36,223.15,223.22,49245
2020/12/23,10:30:00,223.22,223.22,223.13,223.18,37477
2020/12/23,10:31:00,223.18,223.26,223.06,223.14,50902
2020/12/23,10:32:00,223.14,223.16,222.99,223.07,47700
2020/12/23,10:33:00,223.07,223.14,223.01,223.10,41603
2020/12/23,10:34:00,223.10,223.28,223.10,223.19,33664
2020/12/23,10:35:00,223.19,223.28,223.19,223.23,36700
2020/12/23,10:36:00,223.23,223.24,223.09,223.12,33531
2020/12/23,10:37:00,223.12,223.16,222.98,223.03,31747
2020/12/23,10:38:00,223.03,223.04,222.93,222.95,30896
2020/12/23,10:39:00,222.95,222.98,222.77,222.85,54910
2020/12/23,10:40:00,222.85,222.87,222.80,222.82,37914
2020/12/23,10:41:00,222.82,222.89,222.81,222.87,19572
2020/12/23,10:42:00,222.87,222.98,222.77,222.96,57661
2020/12/23,10:43:00,222.96,222.97,222.69,222.74,44401
2020/12/23,10:44:00,222.74,222.74,222.64,222.65,24339
2020/12/23,10:45:00,222.65,222.65,222.59,222.61,21413
2020/12/23,10:46:00,222.61,222.65,222.45,222.54,43631
2020/12/23,10:47:00,222.54,222.59,222.50,222.54,26602
2020/12/23,10:48:00,222.54,222.66,222.53,222.63,30277
2020/12/23,10:49:00,222.63,222.63,222.47,222.50,20982
2020/12/23,10:50:00,222.49,222.50,222.32,222.38,32530
2020/12/23,10:51:00,222.39,222.65,222.36,222.49,55074
2020/12/23,10:52:00,222.49,222.49,222.32,222.34,54878
2020/12/23,10:53:00,222.34,222.35,222.21,222.30,54251
2020/12/23,10:54:00,222.30,222.48,222.25,222.45,32386
2020/12/23,10:55:00,222.45,222.46,222.33,222.45,30716
2020/12/23,10:56:00,222.44,222.55,222.40,222.50,40988
2020/12/23,10:57:00,222.50,222.53,222.37,222.43,27389
2020/12/23,10:58:00,222.43,222.45,222.34,222.43,20820
2020/12/23,10:59:00,222.43,222.43,222.31,222.37,18873
2020/12/23,11:00:00,222.37,222.54,222.37,222.46,25201
2020/12/23,11:01:00,222.46,222.60,222.44,222.54,30622
2020/12/23,11:02:00,222.54,222.61,222.46,222.46,29202
2020/12/23,11:03:00,222.46,222.54,222.37,222.53,26644
2020/12/23,11:04:00,222.52,222.66,222.51,222.65,25916
2020/12/23,11:05:00,222.65,222.73,222.60,222.62,43078
2020/12/23,11:06:00,222.62,222.65,222.58,222.60,33483
2020/12/23,11:07:00,222.60,222.63,222.41,222.47,32809
2020/12/23,11:08:00,222.47,222.48,222.40,222.43,25985
2020/12/23,11:09:00,222.43,222.48,222.38,222.42,23169
2020/12/23,11:10:00,222.42,222.54,222.29,222.38,46993
2020/12/23,11:11:00,222.38,222.45,222.30,222.41,25030
2020/12/23,11:12:00,222.41,222.46,222.34,222.43,21142
2020/12/23,11:13:00,222.43,222.46,222.22,222.28,49961
2020/12/23,11:14:00,222.28,222.29,222.13,222.19,45208
2020/12/23,11:15:00,222.19,222.28,222.17,222.19,22401
2020/12/23,11:16:00,222.19,222.34,222.16,222.27,23055
2020/12/23,11:17:00,222.27,222.35,222.24,222.24,27316
2020/12/23,11:18:00,222.23,222.26,222.19,222.19,23869
2020/12/23,11:19:00,222.19,222.22,222.07,222.11,50508
2020/12/23,11:20:00,222.11,222.14,222.03,222.04,38443
2020/12/23,11:21:00,222.04,222.23,222.04,222.21,36896
2020/12/23,11:22:00,222.21,222.32,222.19,222.29,27132
2020/12/23,11:23:00,222.29,222.34,222.19,222.19,29453
2020/12/23,11:24:00,222.19,222.19,222.10,222.11,40519
2020/12/23,11:25:00,222.11,222.18,222.07,222.12,26390
2020/12/23,11:26:00,222.12,222.25,222.12,222.24,25601
2020/12/23,11:27:00,222.23,222.32,222.17,222.32,26993
2020/12/23,11:28:00,222.32,222.35,222.25,222.26,47716
2020/12/23,11:29:00,222.26,222.27,222.15,222.21,32460
2020/12/23,11:30:00,222.21,222.21,222.08,222.12,37419
2020/12/23,11:31:00,222.12,222.25,222.12,222.21,31704
2020/12/23,11:32:00,222.20,222.22,222.13,222.14,23088
2020/12/23,11:33:00,222.14,222.14,222.08,222.08,18626
2020/12/23,11:34:00,222.08,222.11,221.95,222.07,106859
2020/12/23,11:35:00,222.07,222.18,222.04,222.18,27066
2020/12/23,11:36:00,222.19,222.21,222.09,222.10,19432
2020/12/23,11:37:00,222.10,222.23,222.10,222.16,76133
2020/12/23,11:38:00,222.17,222.21,222.14,222.17,22188
2020/12/23,11:39:00,222.17,222.18,222.10,222.12,25818
2020/12/23,11:40:00,222.12,222.19,222.12,222.18,29664
2020/12/23,11:41:00,222.18,222.23,222.16,222.20,22820
2020/12/23,11:42:00,222.22,222.24,222.17,222.23,21327
2020/12/23,11:43:00,222.23,222.23,222.19,222.20,20821
2020/12/23,11:44:00,222.20,222.20,222.09,222.12,32802
2020/12/23,11:45:00,222.12,222.19,222.10,222.13,27026
2020/12/23,11:46:00,222.13,222.16,222.09,222.16,16946
2020/12/23,11:47:00,222.16,222.18,222.10,222.12,28894
2020/12/23,11:48:00,222.12,222.14,221.99,222.12,46173
2020/12/23,11:49:00,222.12,222.18,222.12,222.18,23478
2020/12/23,11:50:00,222.18,222.38,222.17,222.37,35920
2020/12/23,11:51:00,222.38,222.44,222.31,222.34,31607
2020/12/23,11:52:00,222.34,222.36,222.26,222.34,11845
2020/12/23,11:53:00,222.34,222.36,222.30,222.36,11755
2020/12/23,11:54:00,222.36,222.37,222.28,222.30,11842
2020/12/23,11:55:00,222.30,222.36,222.28,222.32,21554
2020/12/23,11:56:00,222.32,222.32,222.26,222.30,13906
2020/12/23,11:57:00,222.30,222.39,222.25,222.33,17208
2020/12/23,11:58:00,222.33,222.44,222.33,222.44,27433
2020/12/23,11:59:00,222.44,222.60,222.41,222.56,41593
2020/12/23,12:00:00,222.56,222.56,222.46,222.50,25923
2020/12/23,12:01:00,222.50,222.56,222.50,222.52,26946
2020/12/23,12:02:00,222.52,222.56,222.48,222.55,21099
2020/12/23,12:03:00,222.55,222.61,222.53,222.61,19822
2020/12/23,12:04:00,222.61,222.67,222.60,222.64,24272
2020/12/23,12:05:00,222.64,222.64,222.54,222.54,19204
2020/12/23,12:06:00,222.55,222.55,222.43,222.52,30349
2020/12/23,12:07:00,222.51,222.56,222.45,222.46,14423
2020/12/23,12:08:00,222.46,222.50,222.40,222.45,36309
2020/12/23,12:09:00,222.45,222.47,222.34,222.35,20521
2020/12/23,12:10:00,222.35,222.51,222.35,222.51,22348
2020/12/23,12:11:00,222.51,222.65,222.51,222.62,28058
2020/12/23,12:12:00,222.62,222.66,222.54,222.57,20276
2020/12/23,12:13:00,222.57,222.58,222.53,222.53,16567
2020/12/23,12:14:00,222.53,222.63,222.53,222.63,11699
2020/12/23,12:15:00,222.63,222.78,222.63,222.75,34403
2020/12/23,12:16:00,222.75,222.77,222.69,222.69,17251
2020/12/23,12:17:00,222.69,222.71,222.65,222.67,22866
2020/12/23,12:18:00,222.68,222.68,222.65,222.66,16725
2020/12/23,12:19:00,222.66,222.71,222.57,222.68,30778
2020/12/23,12:20:00,222.68,222.76,222.66,222.70,21944
2020/12/23,12:21:00,222.70,222.79,222.70,222.77,27025
2020/12/23,12:22:00,222.77,222.85,222.77,222.82,25149
2020/12/23,12:23:00,222.82,222.88,222.79,222.86,23193
2020/12/23,12:24:00,222.86,222.91,222.84,222.84,34149
2020/12/23,12:25:00,222.84,222.84,222.73,222.76,19548
2020/12/23,12:26:00,222.78,222.80,222.70,222.72,14254
2020/12/23,12:27:00,222.72,222.76,222.66,222.71,19733
2020/12/23,12:28:00,222.71,222.76,222.70,222.73,15293
2020/12/23,12:29:00,222.73,222.83,222.71,222.83,12606
2020/12/23,12:30:00,222.85,222.88,222.83,222.83,13810
2020/12/23,12:31:00,222.83,222.93,222.81,222.93,15834
2020/12/23,12:32:00,222.93,223.02,222.93,222.99,537052
2020/12/23,12:33:00,222.98,223.09,222.97,223.00,26458
2020/12/23,12:34:00,223.00,223.08,223.00,223.03,22449
2020/12/23,12:35:00,223.03,223.04,222.94,222.97,29650
2020/12/23,12:36:00,222.97,222.99,222.88,222.88,28901
2020/12/23,12:37:00,222.88,222.88,222.73,222.74,202214
2020/12/23,12:38:00,222.74,222.83,222.73,222.75,25350
2020/12/23,12:39:00,222.75,222.81,222.74,222.78,20851
2020/12/23,12:40:00,222.78,222.94,222.78,222.92,17510
2020/12/23,12:41:00,222.92,222.93,222.82,222.89,20695
2020/12/23,12:42:00,222.89,222.91,222.85,222.86,12078
2020/12/23,12:43:00,222.86,222.88,222.81,222.88,18597
2020/12/23,12:44:00,222.87,222.88,222.83,222.84,34776
2020/12/23,12:45:00,222.84,222.84,222.67,222.73,26143
2020/12/23,12:46:00,222.73,222.74,222.67,222.74,15267
2020/12/23,12:47:00,222.74,222.79,222.70,222.71,20416
2020/12/23,12:48:00,222.71,222.77,222.70,222.73,18669
2020/12/23,12:49:00,222.73,222.78,222.73,222.74,17104
2020/12/23,12:50:00,222.74,222.76,222.57,222.64,61884
2020/12/23,12:51:00,222.65,222.74,222.65,222.71,13848
2020/12/23,12:52:00,222.71,222.73,222.68,222.71,12304
2020/12/23,12:53:00,222.70,222.76,222.69,222.75,9318
2020/12/23,12:54:00,222.75,222.75,222.62,222.62,16705
2020/12/23,12:55:00,222.62,222.64,222.49,222.64,30211
2020/12/23,12:56:00,222.64,222.73,222.64,222.66,16473
2020/12/23,12:57:00,222.66,222.73,222.66,222.67,12856
2020/12/23,12:58:00,222.67,222.78,222.67,222.73,20054
2020/12/23,12:59:00,222.73,222.81,222.72,222.79,19952
2020/12/23,13:00:00,222.79,222.86,222.78,222.84,15723
2020/12/23,13:01:00,222.83,222.83,222.72,222.75,15625
2020/12/23,13:02:00,222.75,222.83,222.73,222.79,14674
2020/12/23,13:03:00,222.79,222.79,222.75,222.76,9835
2020/12/23,13:04:00,222.76,222.82,222.76,222.80,15398
2020/12/23,13:05:00,222.80,222.92,222.79,222.88,21736
2020/12/23,13:06:00,222.88,222.91,222.84,222.85,26920
2020/12/23,13:07:00,222.85,223.00,222.83,222.91,47516
2020/12/23,13:08:00,222.91,223.01,222.91,222.93,37604
2020/12/23,13:09:00,222.93,223.00,222.87,222.99,22379
2020/12/23,13:10:00,222.99,223.08,222.99,223.07,29837
2020/12/23,13:11:00,223.06,223.06,222.97,223.03,38733
2020/12/23,13:12:00,223.03,223.06,222.95,223.01,34346
2020/12/23,13:13:00,223.01,223.02,222.96,222.98,17453
2020/12/23,13:14:00,222.98,223.09,222.98,223.07,50751
2020/12/23,13:15:00,223.07,223.08,222.99,223.00,21931
2020/12/23,13:16:00,223.00,223.01,222.93,222.96,19935
2020/12/23,13:17:00,222.96,222.96,222.83,222.83,31803
2020/12/23,13:18:00,222.83,222.84,222.76,222.80,20808
2020/12/23,13:19:00,222.80,222.87,222.80,222.86,15459
2020/12/23,13:20:00,222.86,222.96,222.83,222.86,39623
2020/12/23,13:21:00,222.86,222.92,222.82,222.92,13353
2020/12/23,13:22:00,222.92,223.07,222.91,223.07,69910
2020/12/23,13:23:00,223.05,223.07,223.01,223.06,19026
2020/12/23,13:24:00,223.06,223.08,223.03,223.07,14428
2020/12/23,13:25:00,223.07,223.07,223.01,223.01,15791
2020/12/23,13:26:00,223.01,223.05,222.99,223.02,18294
2020/12/23,13:27:00,223.04,223.14,223.01,223.13,19952
2020/12/23,13:28:00,223.13,223.18,223.12,223.17,24515
2020/12/23,13:29:00,223.17,223.25,223.16,223.24,38732
2020/12/23,13:30:00,223.24,223.32,223.19,223.29,42698
2020/12/23,13:31:00,223.29,223.32,223.22,223.27,18333
2020/12/23,13:32:00,223.27,223.29,223.22,223.23,20293
2020/12/23,13:33:00,223.23,223.23,223.17,223.20,28250
2020/12/23,13:34:00,223.20,223.21,223.16,223.20,23597
2020/12/23,13:35:00,223.21,223.23,223.19,223.22,14149
2020/12/23,13:36:00,223.22,223.24,223.17,223.17,18352
2020/12/23,13:37:00,223.17,223.19,223.02,223.05,31729
2020/12/23,13:38:00,223.04,223.10,223.02,223.09,22712
2020/12/23,13:39:00,223.09,223.23,223.09,223.22,17127
2020/12/23,13:40:00,223.22,223.36,223.22,223.32,32857
2020/12/23,13:41:00,223.32,223.33,223.21,223.21,22243
2020/12/23,13:42:00,223.23,223.36,223.22,223.33,27725
2020/12/23,13:43:00,223.33,223.33,223.28,223.28,12694
2020/12/23,13:44:00,223.28,223.28,223.18,223.18,21715
2020/12/23,13:45:00,223.18,223.21,223.13,223.15,22765
2020/12/23,13:46:00,223.15,223.18,223.14,223.17,14419
2020/12/23,13:47:00,223.17,223.19,223.09,223.11,17986
2020/12/23,13:48:00,223.11,223.22,223.10,223.20,17643
2020/12/23,13:49:00,223.20,223.20,223.06,223.08,20081
2020/12/23,13:50:00,223.07,223.22,223.07,223.18,16889
2020/12/23,13:51:00,223.18,223.21,223.09,223.13,19137
2020/12/23,13:52:00,223.13,223.17,223.12,223.12,8422
2020/12/23,13:53:00,223.12,223.22,223.11,223.17,17203
2020/12/23,13:54:00,223.17,223.21,223.14,223.16,18634
2020/12/23,13:55:00,223.15,223.16,223.07,223.08,12470
2020/12/23,13:56:00,223.08,223.08,222.96,222.98,23580
2020/12/23,13:57:00,222.99,223.02,222.91,222.96,19461
2020/12/23,13:58:00,222.97,223.07,222.97,223.06,34892
2020/12/23,13:59:00,223.06,223.12,223.04,223.11,20017
2020/12/23,14:00:00,223.11,223.11,222.96,222.99,14193
2020/12/23,14:01:00,222.99,223.00,222.90,222.92,15164
2020/12/23,14:02:00,222.92,222.96,222.88,222.92,14513
2020/12/23,14:03:00,222.92,223.00,222.92,222.96,26590
2020/12/23,14:04:00,222.96,222.96,222.83,222.86,21352
2020/12/23,14:05:00,222.86,222.86,222.78,222.78,54195
2020/12/23,14:06:00,222.78,222.83,222.73,222.77,25396
2020/12/23,14:07:00,222.77,222.85,222.76,222.84,14889
2020/12/23,14:08:00,222.84,222.84,222.74,222.77,32674
2020/12/23,14:09:00,222.77,222.81,222.64,222.64,22601
2020/12/23,14:10:00,222.64,222.71,222.58,222.70,32000
2020/12/23,14:11:00,222.70,222.74,222.67,222.73,20422
2020/12/23,14:12:00,222.73,222.75,222.65,222.66,16604
2020/12/23,14:13:00,222.66,222.69,222.63,222.68,19967
2020/12/23,14:14:00,222.68,222.71,222.65,222.69,19815
2020/12/23,14:15:00,222.69,222.72,222.65,222.72,19588
2020/12/23,14:16:00,222.72,222.77,222.70,222.73,22779
2020/12/23,14:17:00,222.73,222.73,222.64,222.66,15528
2020/12/23,14:18:00,222.66,222.74,222.61,222.74,13784
2020/12/23,14:19:00,222.74,222.80,222.72,222.79,13152
2020/12/23,14:20:00,222.79,222.84,222.75,222.84,21016
2020/12/23,14:21:00,222.84,222.85,222.78,222.82,22176
2020/12/23,14:22:00,222.80,222.81,222.77,222.78,14196
2020/12/23,14:23:00,222.78,222.83,222.76,222.82,18431
2020/12/23,14:24:00,222.83,222.83,222.79,222.81,15014
2020/12/23,14:25:00,222.81,222.85,222.78,222.84,36469
2020/12/23,14:26:00,222.84,222.84,222.75,222.75,19141
2020/12/23,14:27:00,222.75,222.76,222.70,222.74,24884
2020/12/23,14:28:00,222.74,222.76,222.69,222.75,27588
2020/12/23,14:29:00,222.75,222.76,222.72,222.73,13787
2020/12/23,14:30:00,222.73,222.75,222.70,222.70,14522
2020/12/23,14:31:00,222.70,222.77,222.68,222.77,29103
2020/12/23,14:32:00,222.77,222.88,222.77,222.87,19306
2020/12/23,14:33:00,222.87,222.88,222.83,222.86,13757
2020/12/23,14:34:00,222.86,222.86,222.81,222.83,22072
2020/12/23,14:35:00,222.82,222.85,222.74,222.76,31055
2020/12/23,14:36:00,222.76,222.86,222.75,222.81,20125
2020/12/23,14:37:00,222.81,222.86,222.81,222.85,14283
2020/12/23,14:38:00,222.85,222.87,222.81,222.81,12404
2020/12/23,14:39:00,222.81,222.86,222.81,222.86,18948
2020/12/23,14:40:00,222.86,222.86,222.78,222.82,33088
2020/12/23,14:41:00,222.82,222.85,222.80,222.82,15142
2020/12/23,14:42:00,222.82,222.85,222.75,222.76,11856
2020/12/23,14:43:00,222.76,222.77,222.71,222.73,21465
2020/12/23,14:44:00,222.73,222.75,222.65,222.65,22343
2020/12/23,14:45:00,222.65,222.69,222.56,222.57,37742
2020/12/23,14:46:00,222.57,222.62,222.53,222.53,23645
2020/12/23,14:47:00,222.53,222.56,222.50,222.55,21764
2020/12/23,14:48:00,222.55,222.58,222.50,222.52,14636
2020/12/23,14:49:00,222.52,222.66,222.49,222.61,38186
2020/12/23,14:50:00,222.61,222.64,222.53,222.54,22226
2020/12/23,14:51:00,222.54,222.58,222.52,222.55,17478
2020/12/23,14:52:00,222.55,222.57,222.47,222.48,29617
2020/12/23,14:53:00,222.48,222.56,222.45,222.55,27677
2020/12/23,14:54:00,222.55,222.60,222.54,222.58,13731
2020/12/23,14:55:00,222.58,222.60,222.51,222.51,18106
2020/12/23,14:56:00,222.51,222.58,222.41,222.41,26608
2020/12/23,14:57:00,222.43,222.44,222.31,222.33,62491
2020/12/23,14:58:00,222.34,222.40,222.33,222.37,32439
2020/12/23,14:59:00,222.37,222.45,222.35,222.38,33567
2020/12/23,15:00:00,222.36,222.45,222.36,222.44,18157
2020/12/23,15:01:00,222.44,222.48,222.40,222.42,25030
2020/12/23,15:02:00,222.42,222.47,222.40,222.41,23986
2020/12/23,15:03:00,222.41,222.43,222.26,222.32,49280
2020/12/23,15:04:00,222.32,222.39,222.31,222.38,19859
2020/12/23,15:05:00,222.38,222.40,222.33,222.38,19364
2020/12/23,15:06:00,222.38,222.39,222.31,222.36,22011
2020/12/23,15:07:00,222.35,222.37,222.20,222.31,93237
2020/12/23,15:08:00,222.31,222.37,222.29,222.35,20156
2020/12/23,15:09:00,222.35,222.39,222.32,222.39,31067
2020/12/23,15:10:00,222.38,222.38,222.31,222.36,18795
2020/12/23,15:11:00,222.36,222.41,222.35,222.39,20538
2020/12/23,15:12:00,222.39,222.47,222.39,222.46,32976
2020/12/23,15:13:00,222.46,222.49,222.42,222.44,24256
2020/12/23,15:14:00,222.44,222.48,222.40,222.47,25102
2020/12/23,15:15:00,222.46,222.46,222.37,222.41,23809
2020/12/23,15:16:00,222.41,222.50,222.41,222.45,21641
2020/12/23,15:17:00,222.45,222.45,222.34,222.40,27431
2020/12/23,15:18:00,222.40,222.43,222.37,222.42,22534
2020/12/23,15:19:00,222.42,222.50,222.41,222.47,34190
2020/12/23,15:20:00,222.47,222.49,222.41,222.41,35531
2020/12/23,15:21:00,222.41,222.45,222.37,222.37,24902
2020/12/23,15:22:00,222.37,222.40,222.34,222.38,24694
2020/12/23,15:23:00,222.37,222.39,222.32,222.36,28536
2020/12/23,15:24:00,222.37,222.37,222.28,222.34,18982
2020/12/23,15:25:00,222.35,222.38,222.28,222.30,33880
2020/12/23,15:26:00,222.30,222.32,222.23,222.32,37043
2020/12/23,15:27:00,222.32,222.32,222.15,222.19,43433
2020/12/23,15:28:00,222.19,222.25,222.13,222.23,51655
2020/12/23,15:29:00,222.23,222.23,222.10,222.16,25300
2020/12/23,15:30:00,222.16,222.16,222.12,222.13,18829
2020/12/23,15:31:00,222.13,222.28,222.13,222.27,44091
2020/12/23,15:32:00,222.27,222.30,222.25,222.29,37168
2020/12/23,15:33:00,222.29,222.32,222.25,222.29,19178
2020/12/23,15:34:00,222.29,222.35,222.25,222.25,34050
2020/12/23,15:35:00,222.25,222.30,222.24,222.29,21345
2020/12/23,15:36:00,222.29,222.35,222.22,222.26,30339
2020/12/23,15:37:00,222.26,222.29,222.22,222.27,27597
2020/12/23,15:38:00,222.27,222.30,222.21,222.24,26768
2020/12/23,15:39:00,222.25,222.26,222.16,222.19,25059
2020/12/23,15:40:00,222.19,222.25,222.17,222.21,23804
2020/12/23,15:41:00,222.21,222.25,222.19,222.20,32774
2020/12/23,15:42:00,222.20,222.22,222.12,222.16,34040
2020/12/23,15:43:00,222.14,222.20,222.12,222.19,35167
2020/12/23,15:44:00,222.19,222.27,222.15,222.24,65833
2020/12/23,15:45:00,222.24,222.37,222.24,222.30,50181
2020/12/23,15:46:00,222.31,222.34,222.25,222.29,47186
2020/12/23,15:47:00,222.29,222.36,222.27,222.31,36770
2020/12/23,15:48:00,222.30,222.30,222.21,222.29,41479
2020/12/23,15:49:00,222.29,222.37,222.24,222.31,47937
2020/12/23,15:50:00,222.31,222.36,222.28,222.32,32783
2020/12/23,15:51:00,222.32,222.32,221.98,222.02,150743
2020/12/23,15:52:00,222.00,222.04,221.84,221.95,108252
2020/12/23,15:53:00,221.95,222.15,221.88,222.11,90633
2020/12/23,15:54:00,222.10,222.22,222.06,222.19,78125
2020/12/23,15:55:00,222.19,222.21,221.81,221.89,165144
2020/12/23,15:56:00,221.90,222.02,221.65,221.72,158551
2020/12/23,15:57:00,221.72,221.76,221.60,221.61,153368
2020/12/23,15:58:00,221.66,221.86,221.65,221.79,163979
2020/12/23,15:59:00,221.69,221.75,221.63,221.74,157724
2020/12/23,16:00:00,221.60,221.94,221.02,221.02,480820
2020/12/24,09:31:00,221.42,221.59,221.20,221.38,86592
2020/12/24,09:32:00,221.35,221.59,221.35,221.55,34100
2020/12/24,09:33:00,221.55,221.81,221.53,221.76,80028
2020/12/24,09:34:00,221.76,222.54,221.76,222.52,112310
2020/12/24,09:35:00,222.52,222.72,222.50,222.71,94270
2020/12/24,09:36:00,222.71,222.82,222.28,222.30,80426
2020/12/24,09:37:00,222.30,222.56,222.29,222.48,48888
2020/12/24,09:38:00,222.48,222.64,222.48,222.60,52534
2020/12/24,09:39:00,222.60,222.88,222.60,222.72,45787
2020/12/24,09:40:00,222.72,222.85,222.67,222.85,42138
2020/12/24,09:41:00,222.87,222.95,222.84,222.88,79979
2020/12/24,09:42:00,222.88,222.91,222.65,222.71,61091
2020/12/24,09:43:00,222.70,222.78,222.56,222.59,56042
2020/12/24,09:44:00,222.59,222.66,222.50,222.58,43114
2020/12/24,09:45:00,222.58,222.64,222.50,222.55,57018
2020/12/24,09:46:00,222.55,222.86,222.55,222.74,56718
2020/12/24,09:47:00,222.74,222.75,222.54,222.60,68681
2020/12/24,09:48:00,222.60,222.68,222.56,222.60,33840
2020/12/24,09:49:00,222.60,222.70,222.60,222.65,34917
2020/12/24,09:50:00,222.67,222.72,222.62,222.67,28365
2020/12/24,09:51:00,222.67,222.72,222.57,222.72,33238
2020/12/24,09:52:00,222.72,222.72,222.49,222.58,37833
2020/12/24,09:53:00,222.57,222.57,222.40,222.49,31965
2020/12/24,09:54:00,222.49,222.49,222.37,222.39,33419
2020/12/24,09:55:00,222.39,222.41,222.22,222.24,36807
2020/12/24,09:56:00,222.24,222.26,222.15,222.25,53490
2020/12/24,09:57:00,222.25,222.25,222.08,222.09,50360
2020/12/24,09:58:00,222.08,222.14,221.97,221.97,29635
2020/12/24,09:59:00,221.97,222.00,221.91,221.95,37918
2020/12/24,10:00:00,221.95,222.08,221.93,222.08,44608
2020/12/24,10:01:00,222.08,222.33,222.07,222.31,54463
2020/12/24,10:02:00,222.31,222.35,222.21,222.32,41272
2020/12/24,10:03:00,222.32,222.34,222.22,222.24,42296
2020/12/24,10:04:00,222.24,222.32,222.18,222.19,68050
2020/12/24,10:05:00,222.19,222.35,222.17,222.24,70443
2020/12/24,10:06:00,222.24,222.33,222.16,222.23,59478
2020/12/24,10:07:00,222.23,222.37,222.23,222.35,31090
2020/12/24,10:08:00,222.35,222.44,222.32,222.40,24869
2020/12/24,10:09:00,222.40,222.59,222.37,222.55,40887
2020/12/24,10:10:00,222.55,222.65,222.53,222.61,28384
2020/12/24,10:11:00,222.61,222.72,222.55,222.72,43193
2020/12/24,10:12:00,222.72,222.75,222.70,222.70,36052
2020/12/24,10:13:00,222.70,222.75,222.60,222.61,43680
2020/12/24,10:14:00,222.61,222.61,222.50,222.51,27810
2020/12/24,10:15:00,222.50,222.56,222.47,222.54,29307
2020/12/24,10:16:00,222.54,222.76,222.52,222.74,53310
2020/12/24,10:17:00,222.73,222.84,222.73,222.82,51337
2020/12/24,10:18:00,222.82,222.85,222.77,222.81,27111
2020/12/24,10:19:00,222.81,222.82,222.75,222.77,31766
2020/12/24,10:20:00,222.77,222.90,222.75,222.90,61043
2020/12/24,10:21:00,222.90,223.20,222.89,223.17,162040
2020/12/24,10:22:00,223.17,223.18,222.97,222.97,67650
2020/12/24,10:23:00,222.96,223.07,222.94,223.05,37705
2020/12/24,10:24:00,223.05,223.18,223.01,223.18,30114
2020/12/24,10:25:00,223.18,223.44,223.15,223.40,95545
2020/12/24,10:26:00,223.40,223.50,223.35,223.50,60854
2020/12/24,10:27:00,223.48,223.54,223.40,223.49,42621
2020/12/24,10:28:00,223.49,223.61,223.48,223.54,64126
2020/12/24,10:29:00,223.54,223.57,223.40,223.40,52623
2020/12/24,10:30:00,223.40,223.50,223.35,223.36,34869
2020/12/24,10:31:00,223.36,223.38,223.13,223.19,48120
2020/12/24,10:32:00,223.19,223.33,223.19,223.32,45463
2020/12/24,10:33:00,223.32,223.37,223.24,223.35,36091
2020/12/24,10:34:00,223.35,223.54,223.34,223.52,37344
2020/12/24,10:35:00,223.51,223.52,223.31,223.32,36173
2020/12/24,10:36:00,223.32,223.38,223.23,223.37,30583
2020/12/24,10:37:00,223.37,223.39,223.33,223.36,38893
2020/12/24,10:38:00,223.37,223.37,223.28,223.32,22283
2020/12/24,10:39:00,223.32,223.34,223.28,223.28,30451
2020/12/24,10:40:00,223.28,223.30,223.20,223.20,29809
2020/12/24,10:41:00,223.20,223.23,223.14,223.14,26683
2020/12/24,10:42:00,223.14,223.14,223.06,223.08,35945
2020/12/24,10:43:00,223.08,223.08,223.01,223.01,35514
2020/12/24,10:44:00,223.01,223.06,223.00,223.03,50611
2020/12/24,10:45:00,223.03,223.05,223.00,223.04,23338
2020/12/24,10:46:00,223.04,223.06,222.95,222.97,32049
2020/12/24,10:47:00,222.97,222.97,222.89,222.91,36100
2020/12/24,10:48:00,222.91,222.96,222.90,222.95,31274
2020/12/24,10:49:00,222.95,222.95,222.89,222.90,50499
2020/12/24,10:50:00,222.90,223.03,222.90,222.99,37989
2020/12/24,10:51:00,222.99,223.03,222.89,222.90,35534
2020/12/24,10:52:00,222.90,222.91,222.78,222.81,34444
2020/12/24,10:53:00,222.82,222.84,222.72,222.75,28835
2020/12/24,10:54:00,222.75,222.75,222.62,222.70,37138
2020/12/24,10:55:00,222.70,222.70,222.64,222.66,27673
2020/12/24,10:56:00,222.67,222.72,222.61,222.62,31455
2020/12/24,10:57:00,222.62,222.62,222.39,222.46,53753
2020/12/24,10:58:00,222.46,222.47,222.38,222.39,40069
2020/12/24,10:59:00,222.39,222.39,222.24,222.24,34835
2020/12/24,11:00:00,222.24,222.24,222.08,222.11,52139
2020/12/24,11:01:00,222.11,222.18,222.02,222.04,45033
2020/12/24,11:02:00,222.04,222.08,221.98,222.05,45825
2020/12/24,11:03:00,222.05,222.23,222.02,222.23,37070
2020/12/24,11:04:00,222.23,222.35,222.20,222.35,42565
2020/12/24,11:05:00,222.35,222.40,222.31,222.35,28881
2020/12/24,11:06:00,222.35,222.35,222.23,222.25,33132
2020/12/24,11:07:00,222.25,222.34,222.14,222.14,30479
2020/12/24,11:08:00,222.14,222.15,222.05,222.10,23219
2020/12/24,11:09:00,222.10,222.19,222.05,222.15,23549
2020/12/24,11:10:00,222.15,222.16,222.06,222.15,23888
2020/12/24,11:11:00,222.14,222.14,222.03,222.09,22968
2020/12/24,11:12:00,222.09,222.12,222.04,222.10,21979
2020/12/24,11:13:00,222.10,222.18,222.07,222.17,26481
2020/12/24,11:14:00,222.17,222.28,222.16,222.27,36682
2020/12/24,11:15:00,222.26,222.29,222.20,222.23,37737
2020/12/24,11:16:00,222.23,222.26,222.10,222.13,24711
2020/12/24,11:17:00,222.13,222.15,222.08,222.11,24214
2020/12/24,11:18:00,222.11,222.14,222.08,222.09,20451
2020/12/24,11:19:00,222.09,222.10,222.00,222.07,38135
2020/12/24,11:20:00,222.07,222.22,222.06,222.15,27638
2020/12/24,11:21:00,222.15,222.31,222.15,222.29,32874
2020/12/24,11:22:00,222.29,222.33,222.22,222.32,22565
2020/12/24,11:23:00,222.32,222.35,222.26,222.33,29514
2020/12/24,11:24:00,222.33,222.33,222.25,222.26,29015
2020/12/24,11:25:00,222.26,222.30,222.09,222.13,30467
2020/12/24,11:26:00,222.13,222.22,222.12,222.19,28186
2020/12/24,11:27:00,222.19,222.20,222.02,222.04,47004
2020/12/24,11:28:00,222.04,222.07,221.98,222.00,25789
2020/12/24,11:29:00,222.00,222.09,221.96,222.02,36691
2020/12/24,11:30:00,222.00,222.02,221.91,221.96,24906
2020/12/24,11:31:00,221.96,221.98,221.86,221.96,41795
2020/12/24,11:32:00,221.96,222.01,221.94,221.98,20634
2020/12/24,11:33:00,221.97,222.11,221.96,222.11,22263
2020/12/24,11:34:00,222.11,222.15,222.02,222.12,34591
2020/12/24,11:35:00,222.11,222.25,222.09,222.21,34991
2020/12/24,11:36:00,222.21,222.33,222.20,222.30,39184
2020/12/24,11:37:00,222.30,222.31,222.22,222.23,23518
2020/12/24,11:38:00,222.23,222.23,222.04,222.05,34099
2020/12/24,11:39:00,222.05,222.17,222.01,222.14,28884
2020/12/24,11:40:00,222.14,222.17,222.10,222.13,30650
2020/12/24,11:41:00,222.13,222.13,221.99,222.02,30082
2020/12/24,11:42:00,222.02,222.08,222.01,222.01,21222
2020/12/24,11:43:00,222.01,222.09,222.01,222.02,15031
2020/12/24,11:44:00,222.02,222.07,222.01,222.02,22292
2020/12/24,11:45:00,222.03,222.04,221.94,221.98,29136
2020/12/24,11:46:00,221.98,221.98,221.91,221.92,22727
2020/12/24,11:47:00,221.92,221.92,221.70,221.74,51902
2020/12/24,11:48:00,221.74,221.77,221.67,221.72,31730
2020/12/24,11:49:00,221.72,221.73,221.60,221.61,37315
2020/12/24,11:50:00,221.61,221.62,221.51,221.57,36302
2020/12/24,11:51:00,221.57,221.61,221.54,221.60,30995
2020/12/24,11:52:00,221.60,221.61,221.40,221.40,37903
2020/12/24,11:53:00,221.40,221.46,221.27,221.44,63535
2020/12/24,11:54:00,221.44,221.49,221.43,221.48,33186
2020/12/24,11:55:00,221.48,221.62,221.45,221.62,42136
2020/12/24,11:56:00,221.62,221.65,221.55,221.62,27558
2020/12/24,11:57:00,221.62,221.64,221.60,221.63,23725
2020/12/24,11:58:00,221.63,221.69,221.62,221.63,25826
2020/12/24,11:59:00,221.63,221.69,221.60,221.67,25567
2020/12/24,12:00:00,221.67,221.73,221.65,221.67,26055
2020/12/24,12:01:00,221.68,221.70,221.63,221.64,26348
2020/12/24,12:02:00,221.64,221.75,221.64,221.75,29707
2020/12/24,12:03:00,221.73,221.74,221.51,221.60,42189
2020/12/24,12:04:00,221.60,221.61,221.51,221.51,25881
2020/12/24,12:05:00,221.51,221.60,221.44,221.60,43815
2020/12/24,12:06:00,221.60,221.66,221.52,221.52,35473
2020/12/24,12:07:00,221.52,221.59,221.48,221.53,39172
2020/12/24,12:08:00,221.53,221.58,221.50,221.55,34501
2020/12/24,12:09:00,221.55,221.60,221.54,221.55,117941
2020/12/24,12:10:00,221.55,221.70,221.53,221.59,52050
2020/12/24,12:11:00,221.59,221.68,221.57,221.63,19832
2020/12/24,12:12:00,221.63,221.80,221.62,221.80,28001
2020/12/24,12:13:00,221.80,221.89,221.77,221.88,36663
2020/12/24,12:14:00,221.88,221.90,221.82,221.82,26070
2020/12/24,12:15:00,221.82,221.87,221.82,221.84,21241
2020/12/24,12:16:00,221.84,221.85,221.70,221.73,25315
2020/12/24,12:17:00,221.71,221.71,221.63,221.69,26041
2020/12/24,12:18:00,221.70,221.71,221.58,221.63,26556
2020/12/24,12:19:00,221.63,221.78,221.58,221.69,36127
2020/12/24,12:20:00,221.69,221.69,221.57,221.58,40515
2020/12/24,12:21:00,221.57,221.70,221.54,221.61,33672
2020/12/24,12:22:00,221.61,221.66,221.58,221.58,26050
2020/12/24,12:23:00,221.58,221.63,221.47,221.55,32298
2020/12/24,12:24:00,221.55,221.70,221.55,221.62,22824
2020/12/24,12:25:00,221.61,221.80,221.61,221.80,42894
2020/12/24,12:26:00,221.80,221.98,221.80,221.95,53118
2020/12/24,12:27:00,221.94,222.01,221.92,222.00,54835
2020/12/24,12:28:00,222.00,222.03,221.98,222.03,21644
2020/12/24,12:29:00,222.03,222.13,222.01,222.12,32236
2020/12/24,12:30:00,222.12,222.23,222.12,222.23,44601
2020/12/24,12:31:00,222.22,222.29,222.20,222.28,57872
2020/12/24,12:32:00,222.28,222.35,222.17,222.21,42570
2020/12/24,12:33:00,222.21,222.35,222.20,222.34,30633
2020/12/24,12:34:00,222.34,222.52,222.33,222.49,64859
2020/12/24,12:35:00,222.49,222.62,222.49,222.59,64503
2020/12/24,12:36:00,222.59,222.62,222.44,222.45,48996
2020/12/24,12:37:00,222.45,222.55,222.42,222.53,40968
2020/12/24,12:38:00,222.53,222.60,222.44,222.45,46179
2020/12/24,12:39:00,222.46,222.48,222.32,222.32,54807
2020/12/24,12:40:00,222.29,222.35,222.24,222.30,38541
2020/12/24,12:41:00,222.30,222.39,222.29,222.32,45418
2020/12/24,12:42:00,222.32,222.44,222.32,222.44,33795
2020/12/24,12:43:00,222.44,222.57,222.44,222.50,62323
2020/12/24,12:44:00,222.50,222.58,222.45,222.54,37910
2020/12/24,12:45:00,222.53,222.62,222.52,222.60,43990
2020/12/24,12:46:00,222.60,222.75,222.60,222.75,71684
2020/12/24,12:47:00,222.75,222.85,222.72,222.80,87598
2020/12/24,12:48:00,222.80,222.88,222.76,222.86,66610
2020/12/24,12:49:00,222.87,222.99,222.85,222.98,69714
2020/12/24,12:50:00,222.98,223.10,222.96,223.08,71399
2020/12/24,12:51:00,223.09,223.50,223.07,223.21,201273
2020/12/24,12:52:00,223.21,223.21,222.66,222.70,127215
2020/12/24,12:53:00,222.70,222.97,222.65,222.91,91845
2020/12/24,12:54:00,222.91,223.05,222.78,223.04,74278
2020/12/24,12:55:00,223.04,223.13,222.79,222.79,126514
2020/12/24,12:56:00,222.79,222.90,222.62,222.71,82941
2020/12/24,12:57:00,222.71,222.74,222.58,222.62,71416
2020/12/24,12:58:00,222.62,222.73,222.57,222.60,65886
2020/12/24,12:59:00,222.58,222.89,222.58,222.82,117957
2020/12/24,13:00:00,222.82,222.91,222.53,222.75,216628
2020/12/28,09:31:00,224.45,224.55,223.90,224.15,134411
2020/12/28,09:32:00,224.15,224.31,223.89,224.04,85336
2020/12/28,09:33:00,224.03,224.11,223.88,223.95,74150
2020/12/28,09:34:00,223.95,224.10,223.67,223.76,93262
2020/12/28,09:35:00,223.76,224.00,223.59,224.00,72058
2020/12/28,09:36:00,224.02,224.09,223.75,224.01,66154
2020/12/28,09:37:00,224.01,224.01,223.78,223.88,44997
2020/12/28,09:38:00,223.88,224.02,223.71,223.73,59245
2020/12/28,09:39:00,223.75,223.87,223.61,223.75,57679
2020/12/28,09:40:00,223.75,223.93,223.69,223.90,35325
2020/12/28,09:41:00,223.88,223.96,223.73,223.80,39762
2020/12/28,09:42:00,223.80,223.83,223.66,223.66,32658
2020/12/28,09:43:00,223.66,223.89,223.66,223.71,33214
2020/12/28,09:44:00,223.71,223.78,223.67,223.74,31082
2020/12/28,09:45:00,223.74,223.74,223.59,223.65,45846
2020/12/28,09:46:00,223.65,223.65,223.32,223.40,70927
2020/12/28,09:47:00,223.40,223.48,223.33,223.43,46158
2020/12/28,09:48:00,223.43,223.65,223.43,223.62,54292
2020/12/28,09:49:00,223.62,223.71,223.52,223.55,41631
2020/12/28,09:50:00,223.55,223.64,223.49,223.57,31974
2020/12/28,09:51:00,223.57,223.57,223.26,223.42,64551
2020/12/28,09:52:00,223.42,223.51,223.41,223.42,40934
2020/12/28,09:53:00,223.42,223.42,223.15,223.27,38363
2020/12/28,09:54:00,223.25,223.56,223.20,223.54,50650
2020/12/28,09:55:00,223.54,223.80,223.49,223.78,38226
2020/12/28,09:56:00,223.78,223.93,223.76,223.85,49693
2020/12/28,09:57:00,223.85,223.85,223.52,223.59,77077
2020/12/28,09:58:00,223.59,223.61,223.42,223.46,30910
2020/12/28,09:59:00,223.46,223.65,223.43,223.60,34300
2020/12/28,10:00:00,223.59,223.78,223.54,223.74,44572
2020/12/28,10:01:00,223.74,223.85,223.65,223.71,43261
2020/12/28,10:02:00,223.71,223.73,223.54,223.54,29768
2020/12/28,10:03:00,223.54,223.58,223.44,223.48,38618
2020/12/28,10:04:00,223.48,223.57,223.43,223.46,41142
2020/12/28,10:05:00,223.45,223.54,223.38,223.48,38038
2020/12/28,10:06:00,223.48,223.56,223.43,223.45,65046
2020/12/28,10:07:00,223.45,223.45,223.21,223.21,37491
2020/12/28,10:08:00,223.21,223.35,223.17,223.34,62310
2020/12/28,10:09:00,223.34,223.37,223.04,223.05,51022
2020/12/28,10:10:00,223.05,223.16,223.02,223.16,50813
2020/12/28,10:11:00,223.16,223.34,223.14,223.27,43897
2020/12/28,10:12:00,223.27,223.35,223.21,223.22,48496
2020/12/28,10:13:00,223.22,223.39,223.20,223.31,43629
2020/12/28,10:14:00,223.28,223.28,223.08,223.25,49068
2020/12/28,10:15:00,223.25,223.35,223.13,223.31,30523
2020/12/28,10:16:00,223.31,223.53,223.31,223.53,46488
2020/12/28,10:17:00,223.53,223.63,223.45,223.56,41613
2020/12/28,10:18:00,223.57,223.65,223.42,223.62,38549
2020/12/28,10:19:00,223.62,223.62,223.40,223.55,52502
2020/12/28,10:20:00,223.55,223.77,223.55,223.64,47134
2020/12/28,10:21:00,223.64,223.85,223.49,223.84,92166
2020/12/28,10:22:00,223.84,223.96,223.83,223.95,47008
2020/12/28,10:23:00,223.95,224.03,223.89,223.92,86502
2020/12/28,10:24:00,223.92,224.04,223.87,223.97,39087
2020/12/28,10:25:00,223.97,224.02,223.84,224.02,40611
2020/12/28,10:26:00,224.02,224.20,224.00,224.20,66366
2020/12/28,10:27:00,224.20,224.20,224.00,224.12,46206
2020/12/28,10:28:00,224.12,224.20,223.94,224.03,41969
2020/12/28,10:29:00,224.03,224.06,223.90,223.96,30172
2020/12/28,10:30:00,223.96,223.99,223.89,223.98,24648
2020/12/28,10:31:00,223.98,224.09,223.95,224.07,39036
2020/12/28,10:32:00,224.05,224.20,224.03,224.19,29930
2020/12/28,10:33:00,224.19,224.20,224.13,224.20,41367
2020/12/28,10:34:00,224.20,224.26,224.16,224.19,58818
2020/12/28,10:35:00,224.20,224.33,224.18,224.27,62668
2020/12/28,10:36:00,224.27,224.48,224.27,224.48,62582
2020/12/28,10:37:00,224.48,224.61,224.45,224.59,94020
2020/12/28,10:38:00,224.60,224.76,224.58,224.75,83991
2020/12/28,10:39:00,224.75,225.08,224.75,225.03,239638
2020/12/28,10:40:00,225.03,225.17,225.01,225.17,86284
2020/12/28,10:41:00,225.16,225.39,225.13,225.39,106030
2020/12/28,10:42:00,225.39,225.94,225.36,225.91,227653
2020/12/28,10:43:00,225.91,225.95,225.49,225.55,124364
2020/12/28,10:44:00,225.56,225.57,225.40,225.55,77773
2020/12/28,10:45:00,225.55,225.58,225.27,225.39,78175
2020/12/28,10:46:00,225.42,225.61,225.39,225.57,77542
2020/12/28,10:47:00,225.57,225.83,225.57,225.78,76007
2020/12/28,10:48:00,225.78,225.93,225.78,225.90,65984
2020/12/28,10:49:00,225.90,225.99,225.85,225.97,76567
2020/12/28,10:50:00,225.96,226.03,225.74,225.76,146747
2020/12/28,10:51:00,225.76,225.77,225.58,225.58,60865
2020/12/28,10:52:00,225.58,225.65,225.46,225.47,79336
2020/12/28,10:53:00,225.47,225.50,225.41,225.45,41429
2020/12/28,10:54:00,225.45,225.48,225.43,225.43,42293
2020/12/28,10:55:00,225.43,225.43,225.37,225.37,43808
2020/12/28,10:56:00,225.37,225.51,225.34,225.49,43441
2020/12/28,10:57:00,225.49,225.60,225.48,225.57,53411
2020/12/28,10:58:00,225.55,225.68,225.53,225.68,55130
2020/12/28,10:59:00,225.68,225.83,225.68,225.81,67912
2020/12/28,11:00:00,225.80,225.94,225.79,225.92,71860
2020/12/28,11:01:00,225.92,225.95,225.60,225.62,46792
2020/12/28,11:02:00,225.62,225.73,225.56,225.69,90258
2020/12/28,11:03:00,225.69,225.85,225.69,225.80,62066
2020/12/28,11:04:00,225.80,225.81,225.64,225.75,46255
2020/12/28,11:05:00,225.75,225.75,225.57,225.59,33556
2020/12/28,11:06:00,225.59,225.61,225.49,225.51,43790
2020/12/28,11:07:00,225.51,225.52,225.45,225.47,30591
2020/12/28,11:08:00,225.46,225.51,225.43,225.44,24454
2020/12/28,11:09:00,225.44,225.58,225.44,225.58,46108
2020/12/28,11:10:00,225.58,225.63,225.55,225.58,35937
2020/12/28,11:11:00,225.60,225.65,225.57,225.60,61385
2020/12/28,11:12:00,225.60,225.69,225.51,225.52,54560
2020/12/28,11:13:00,225.54,225.55,225.42,225.42,50660
2020/12/28,11:14:00,225.42,225.43,225.31,225.34,58544
2020/12/28,11:15:00,225.36,225.41,225.30,225.40,40647
2020/12/28,11:16:00,225.40,225.40,225.24,225.29,59326
2020/12/28,11:17:00,225.29,225.33,225.15,225.24,39250
2020/12/28,11:18:00,225.24,225.47,225.24,225.41,36918
2020/12/28,11:19:00,225.41,225.48,225.37,225.46,40285
2020/12/28,11:20:00,225.46,225.53,225.46,225.50,32797
2020/12/28,11:21:00,225.50,225.54,225.46,225.53,37121
2020/12/28,11:22:00,225.53,225.64,225.51,225.62,58546
2020/12/28,11:23:00,225.62,225.75,225.60,225.74,32389
2020/12/28,11:24:00,225.75,225.82,225.74,225.78,54260
2020/12/28,11:25:00,225.78,225.86,225.77,225.77,47644
2020/12/28,11:26:00,225.77,225.77,225.63,225.65,33391
2020/12/28,11:27:00,225.65,225.66,225.56,225.63,34247
2020/12/28,11:28:00,225.64,225.65,225.59,225.63,22979
2020/12/28,11:29:00,225.63,225.64,225.41,225.43,42938
2020/12/28,11:30:00,225.43,225.50,225.40,225.44,35412
2020/12/28,11:31:00,225.44,225.48,225.33,225.38,31002
2020/12/28,11:32:00,225.38,225.41,225.29,225.30,32322
2020/12/28,11:33:00,225.30,225.34,225.17,225.18,26142
2020/12/28,11:34:00,225.18,225.24,225.18,225.20,31433
2020/12/28,11:35:00,225.20,225.30,225.20,225.22,38996
2020/12/28,11:36:00,225.21,225.25,225.09,225.12,36909
2020/12/28,11:37:00,225.12,225.16,225.05,225.05,38921
2020/12/28,11:38:00,225.05,225.05,224.93,224.94,46347
2020/12/28,11:39:00,224.94,224.99,224.92,224.98,24608
2020/12/28,11:40:00,224.98,225.11,224.95,225.08,39509
2020/12/28,11:41:00,225.08,225.23,225.08,225.18,28739
2020/12/28,11:42:00,225.17,225.20,225.07,225.12,26467
2020/12/28,11:43:00,225.12,225.20,225.10,225.12,30700
2020/12/28,11:44:00,225.13,225.15,225.08,225.08,21012
2020/12/28,11:45:00,225.08,225.08,224.91,224.99,35313
2020/12/28,11:46:00,224.99,225.09,224.93,225.07,51865
2020/12/28,11:47:00,225.07,225.15,225.06,225.10,26674
2020/12/28,11:48:00,225.10,225.14,225.07,225.08,25808
2020/12/28,11:49:00,225.08,225.11,225.04,225.09,19750
2020/12/28,11:50:00,225.10,225.12,224.97,224.97,25644
2020/12/28,11:51:00,224.97,224.99,224.81,224.95,49533
2020/12/28,11:52:00,224.95,224.95,224.86,224.92,17000
2020/12/28,11:53:00,224.92,224.96,224.89,224.96,20554
2020/12/28,11:54:00,224.96,224.98,224.90,224.93,17025
2020/12/28,11:55:00,224.93,224.97,224.90,224.93,17579
2020/12/28,11:56:00,224.93,224.95,224.87,224.87,14489
2020/12/28,11:57:00,224.87,224.99,224.87,224.98,16330
2020/12/28,11:58:00,224.98,225.08,224.97,225.05,29172
2020/12/28,11:59:00,225.05,225.13,225.02,225.05,20824
2020/12/28,12:00:00,225.05,225.18,225.05,225.17,29645
2020/12/28,12:01:00,225.17,225.20,225.09,225.09,19292
2020/12/28,12:02:00,225.09,225.14,224.98,224.98,29496
2020/12/28,12:03:00,224.98,224.99,224.83,224.88,34352
2020/12/28,12:04:00,224.88,225.00,224.88,224.95,17524
2020/12/28,12:05:00,224.95,225.06,224.95,225.05,20946
2020/12/28,12:06:00,225.05,225.13,225.03,225.08,27178
2020/12/28,12:07:00,225.08,225.10,224.98,225.08,28248
2020/12/28,12:08:00,225.08,225.12,225.00,225.01,19442
2020/12/28,12:09:00,225.01,225.06,224.96,225.06,27564
2020/12/28,12:10:00,225.06,225.14,225.06,225.11,24437
2020/12/28,12:11:00,225.11,225.17,225.09,225.10,23882
2020/12/28,12:12:00,225.10,225.17,225.10,225.14,21533
2020/12/28,12:13:00,225.14,225.16,225.06,225.14,42615
2020/12/28,12:14:00,225.14,225.21,225.10,225.12,27456
2020/12/28,12:15:00,225.12,225.15,225.00,225.00,27782
2020/12/28,12:16:00,225.00,225.14,225.00,225.01,30465
2020/12/28,12:17:00,225.01,225.11,225.00,225.11,19255
2020/12/28,12:18:00,225.11,225.12,225.02,225.03,14277
2020/12/28,12:19:00,225.03,225.15,225.03,225.15,19445
2020/12/28,12:20:00,225.16,225.29,225.15,225.29,32475
2020/12/28,12:21:00,225.29,225.32,225.21,225.25,25785
2020/12/28,12:22:00,225.25,225.25,225.18,225.19,27934
2020/12/28,12:23:00,225.19,225.26,225.11,225.11,21141
2020/12/28,12:24:00,225.11,225.12,225.07,225.08,20895
2020/12/28,12:25:00,225.08,225.13,225.08,225.09,22807
2020/12/28,12:26:00,225.09,225.22,225.08,225.21,19491
2020/12/28,12:27:00,225.21,225.22,225.03,225.04,29253
2020/12/28,12:28:00,225.04,225.11,225.04,225.09,20427
2020/12/28,12:29:00,225.09,225.13,225.06,225.07,23444
2020/12/28,12:30:00,225.07,225.15,225.04,225.13,18451
2020/12/28,12:31:00,225.13,225.16,225.09,225.16,24975
2020/12/28,12:32:00,225.16,225.17,225.13,225.17,14037
2020/12/28,12:33:00,225.17,225.24,225.16,225.23,24318
2020/12/28,12:34:00,225.23,225.27,225.13,225.21,28922
2020/12/28,12:35:00,225.21,225.29,225.21,225.22,25928
2020/12/28,12:36:00,225.22,225.38,225.20,225.37,39687
2020/12/28,12:37:00,225.38,225.40,225.34,225.36,31413
2020/12/28,12:38:00,225.36,225.36,225.19,225.21,35266
2020/12/28,12:39:00,225.22,225.34,225.19,225.19,20972
2020/12/28,12:40:00,225.19,225.21,225.16,225.17,19862
2020/12/28,12:41:00,225.17,225.20,225.06,225.07,27360
2020/12/28,12:42:00,225.07,225.10,225.03,225.05,23942
2020/12/28,12:43:00,225.07,225.13,225.03,225.03,26842
2020/12/28,12:44:00,225.03,225.03,224.89,224.95,50592
2020/12/28,12:45:00,224.96,224.96,224.91,224.92,19325
2020/12/28,12:46:00,224.92,224.98,224.91,224.91,23172
2020/12/28,12:47:00,224.91,225.00,224.90,225.00,24502
2020/12/28,12:48:00,225.00,225.13,225.00,225.11,34520
2020/12/28,12:49:00,225.11,225.19,225.11,225.16,19280
2020/12/28,12:50:00,225.16,225.27,225.16,225.22,22319
2020/12/28,12:51:00,225.22,225.38,225.22,225.32,25219
2020/12/28,12:52:00,225.32,225.40,225.31,225.36,37678
2020/12/28,12:53:00,225.36,225.38,225.34,225.37,31456
2020/12/28,12:54:00,225.37,225.38,225.30,225.35,18049
2020/12/28,12:55:00,225.37,225.37,225.32,225.32,12896
2020/12/28,12:56:00,225.32,225.39,225.26,225.30,30271
2020/12/28,12:57:00,225.29,225.29,225.15,225.17,46943
2020/12/28,12:58:00,225.17,225.25,225.17,225.19,27018
2020/12/28,12:59:00,225.19,225.29,225.15,225.29,24426
2020/12/28,13:00:00,225.29,225.30,225.15,225.24,28067
2020/12/28,13:01:00,225.24,225.24,225.15,225.17,32814
2020/12/28,13:02:00,225.17,225.19,225.11,225.12,21513
2020/12/28,13:03:00,225.12,225.29,225.12,225.26,22195
2020/12/28,13:04:00,225.26,225.32,225.24,225.27,17868
2020/12/28,13:05:00,225.27,225.36,225.25,225.27,17225
2020/12/28,13:06:00,225.27,225.31,225.23,225.24,14673
2020/12/28,13:07:00,225.23,225.27,225.16,225.17,35851
2020/12/28,13:08:00,225.17,225.17,225.09,225.11,15720
2020/12/28,13:09:00,225.11,225.14,225.05,225.08,20900
2020/12/28,13:10:00,225.08,225.10,225.05,225.10,17924
2020/12/28,13:11:00,225.10,225.13,225.05,225.09,22962
2020/12/28,13:12:00,225.09,225.13,225.06,225.10,15275
2020/12/28,13:13:00,225.10,225.14,225.05,225.13,17166
2020/12/28,13:14:00,225.13,225.15,225.09,225.11,12643
2020/12/28,13:15:00,225.11,225.19,225.11,225.16,17883
2020/12/28,13:16:00,225.15,225.17,225.11,225.17,11972
2020/12/28,13:17:00,225.17,225.19,225.13,225.17,18670
2020/12/28,13:18:00,225.17,225.21,225.07,225.09,19339
2020/12/28,13:19:00,225.10,225.11,225.04,225.09,17806
2020/12/28,13:20:00,225.09,225.13,225.07,225.11,19121
2020/12/28,13:21:00,225.11,225.19,225.11,225.12,21199
2020/12/28,13:22:00,225.12,225.19,225.11,225.18,7928
2020/12/28,13:23:00,225.18,225.20,225.12,225.14,18388
2020/12/28,13:24:00,225.14,225.16,225.08,225.13,16830
2020/12/28,13:25:00,225.13,225.15,225.08,225.09,14285
2020/12/28,13:26:00,225.09,225.14,225.02,225.14,28265
2020/12/28,13:27:00,225.14,225.18,225.11,225.12,25351
2020/12/28,13:28:00,225.12,225.15,225.10,225.14,21397
2020/12/28,13:29:00,225.14,225.24,225.14,225.17,21613
2020/12/28,13:30:00,225.17,225.17,225.13,225.15,17761
2020/12/28,13:31:00,225.15,225.26,225.14,225.18,22051
2020/12/28,13:32:00,225.18,225.22,225.13,225.21,22029
2020/12/28,13:33:00,225.21,225.23,225.13,225.15,26112
2020/12/28,13:34:00,225.15,225.22,225.15,225.22,16413
2020/12/28,13:35:00,225.22,225.26,225.20,225.23,29811
2020/12/28,13:36:00,225.24,225.26,225.17,225.18,32381
2020/12/28,13:37:00,225.17,225.24,225.17,225.19,20682
2020/12/28,13:38:00,225.19,225.23,225.16,225.17,31357
2020/12/28,13:39:00,225.17,225.17,225.07,225.11,20710
2020/12/28,13:40:00,225.10,225.17,225.10,225.12,24877
2020/12/28,13:41:00,225.12,225.12,225.08,225.10,19570
2020/12/28,13:42:00,225.10,225.19,225.09,225.19,12421
2020/12/28,13:43:00,225.19,225.21,225.16,225.19,23243
2020/12/28,13:44:00,225.19,225.39,225.18,225.39,61572
2020/12/28,13:45:00,225.39,225.39,225.27,225.39,36026
2020/12/28,13:46:00,225.39,225.48,225.38,225.44,35454
2020/12/28,13:47:00,225.44,225.47,225.33,225.37,34497
2020/12/28,13:48:00,225.37,225.42,225.35,225.39,15222
2020/12/28,13:49:00,225.39,225.46,225.39,225.45,15798
2020/12/28,13:50:00,225.45,225.47,225.41,225.45,14087
2020/12/28,13:51:00,225.45,225.48,225.37,225.43,21978
2020/12/28,13:52:00,225.43,225.45,225.40,225.41,18135
2020/12/28,13:53:00,225.41,225.47,225.41,225.47,14663
2020/12/28,13:54:00,225.47,225.63,225.46,225.62,52167
2020/12/28,13:55:00,225.62,225.69,225.59,225.61,46729
2020/12/28,13:56:00,225.61,225.63,225.41,225.45,36788
2020/12/28,13:57:00,225.45,225.46,225.39,225.40,25072
2020/12/28,13:58:00,225.40,225.44,225.39,225.43,28854
2020/12/28,13:59:00,225.43,225.44,225.38,225.39,26776
2020/12/28,14:00:00,225.39,225.52,225.39,225.50,18555
2020/12/28,14:01:00,225.50,225.58,225.46,225.54,22775
2020/12/28,14:02:00,225.54,225.56,225.51,225.54,19543
2020/12/28,14:03:00,225.54,225.54,225.45,225.50,28193
2020/12/28,14:04:00,225.50,225.54,225.48,225.50,25132
2020/12/28,14:05:00,225.52,225.54,225.49,225.50,23354
2020/12/28,14:06:00,225.50,225.51,225.45,225.46,10575
2020/12/28,14:07:00,225.46,225.46,225.24,225.24,32821
2020/12/28,14:08:00,225.24,225.27,225.20,225.22,25428
2020/12/28,14:09:00,225.22,225.26,225.19,225.25,69112
2020/12/28,14:10:00,225.25,225.27,225.19,225.20,27148
2020/12/28,14:11:00,225.20,225.28,225.20,225.28,19767
2020/12/28,14:12:00,225.28,225.30,225.20,225.26,23901
2020/12/28,14:13:00,225.26,225.31,225.24,225.29,18990
2020/12/28,14:14:00,225.29,225.30,225.20,225.28,45831
2020/12/28,14:15:00,225.28,225.30,225.23,225.29,23648
2020/12/28,14:16:00,225.29,225.39,225.28,225.39,20265
2020/12/28,14:17:00,225.38,225.50,225.38,225.48,39255
2020/12/28,14:18:00,225.49,225.50,225.41,225.41,35689
2020/12/28,14:19:00,225.41,225.50,225.41,225.45,14337
2020/12/28,14:20:00,225.45,225.53,225.42,225.53,21527
2020/12/28,14:21:00,225.53,225.53,225.45,225.51,18911
2020/12/28,14:22:00,225.51,225.55,225.51,225.54,12821
2020/12/28,14:23:00,225.53,225.57,225.52,225.55,17443
2020/12/28,14:24:00,225.55,225.64,225.55,225.63,32561
2020/12/28,14:25:00,225.63,225.74,225.63,225.72,43384
2020/12/28,14:26:00,225.72,225.74,225.67,225.70,31678
2020/12/28,14:27:00,225.70,225.73,225.68,225.68,25035
2020/12/28,14:28:00,225.69,225.77,225.69,225.75,31825
2020/12/28,14:29:00,225.75,225.76,225.71,225.75,24763
2020/12/28,14:30:00,225.75,225.79,225.71,225.74,28142
2020/12/28,14:31:00,225.74,225.82,225.74,225.77,34739
2020/12/28,14:32:00,225.77,225.87,225.77,225.79,53494
2020/12/28,14:33:00,225.79,225.79,225.69,225.77,32354
2020/12/28,14:34:00,225.76,225.80,225.72,225.75,29997
2020/12/28,14:35:00,225.75,225.80,225.74,225.80,17021
2020/12/28,14:36:00,225.80,225.80,225.76,225.77,17624
2020/12/28,14:37:00,225.77,225.78,225.68,225.73,35947
2020/12/28,14:38:00,225.73,225.73,225.58,225.62,60500
2020/12/28,14:39:00,225.62,225.71,225.62,225.70,24275
2020/12/28,14:40:00,225.70,225.76,225.69,225.72,22136
2020/12/28,14:41:00,225.72,225.78,225.72,225.78,28686
2020/12/28,14:42:00,225.78,225.81,225.75,225.78,22684
2020/12/28,14:43:00,225.78,225.79,225.63,225.63,63018
2020/12/28,14:44:00,225.64,225.69,225.60,225.65,22976
2020/12/28,14:45:00,225.65,225.75,225.64,225.74,21744
2020/12/28,14:46:00,225.74,225.75,225.66,225.68,23361
2020/12/28,14:47:00,225.68,225.79,225.68,225.79,17091
2020/12/28,14:48:00,225.79,225.83,225.78,225.81,26445
2020/12/28,14:49:00,225.82,225.87,225.81,225.85,58823
2020/12/28,14:50:00,225.85,225.87,225.81,225.85,17164
2020/12/28,14:51:00,225.85,225.88,225.67,225.70,59769
2020/12/28,14:52:00,225.70,225.72,225.60,225.63,36228
2020/12/28,14:53:00,225.63,225.72,225.63,225.70,42258
2020/12/28,14:54:00,225.70,225.72,225.66,225.70,17718
2020/12/28,14:55:00,225.70,225.70,225.62,225.65,28772
2020/12/28,14:56:00,225.65,225.66,225.56,225.58,45257
2020/12/28,14:57:00,225.58,225.59,225.57,225.57,31512
2020/12/28,14:58:00,225.57,225.70,225.55,225.68,37390
2020/12/28,14:59:00,225.68,225.75,225.65,225.70,49394
2020/12/28,15:00:00,225.70,225.72,225.63,225.64,47601
2020/12/28,15:01:00,225.64,225.66,225.56,225.57,36315
2020/12/28,15:02:00,225.57,225.60,225.54,225.60,13001
2020/12/28,15:03:00,225.60,225.61,225.56,225.60,23432
2020/12/28,15:04:00,225.60,225.61,225.57,225.59,28212
2020/12/28,15:05:00,225.59,225.64,225.59,225.64,17372
2020/12/28,15:06:00,225.63,225.65,225.61,225.64,17494
2020/12/28,15:07:00,225.64,225.65,225.55,225.55,19373
2020/12/28,15:08:00,225.55,225.57,225.51,225.55,29252
2020/12/28,15:09:00,225.55,225.56,225.54,225.55,15015
2020/12/28,15:10:00,225.55,225.55,225.51,225.54,24327
2020/12/28,15:11:00,225.54,225.58,225.51,225.53,20759
2020/12/28,15:12:00,225.53,225.60,225.53,225.56,33031
2020/12/28,15:13:00,225.56,225.65,225.56,225.61,31232
2020/12/28,15:14:00,225.61,225.63,225.56,225.57,25332
2020/12/28,15:15:00,225.57,225.62,225.57,225.60,16681
2020/12/28,15:16:00,225.60,225.62,225.59,225.62,21280
2020/12/28,15:17:00,225.62,225.62,225.54,225.54,17263
2020/12/28,15:18:00,225.54,225.62,225.54,225.62,17264
2020/12/28,15:19:00,225.62,225.63,225.60,225.61,16842
2020/12/28,15:20:00,225.61,225.63,225.60,225.62,14822
2020/12/28,15:21:00,225.62,225.62,225.53,225.58,36931
2020/12/28,15:22:00,225.59,225.60,225.56,225.58,21357
2020/12/28,15:23:00,225.58,225.62,225.56,225.59,25590
2020/12/28,15:24:00,225.59,225.61,225.57,225.60,30597
2020/12/28,15:25:00,225.60,225.62,225.55,225.60,28275
2020/12/28,15:26:00,225.60,225.60,225.56,225.57,16495
2020/12/28,15:27:00,225.57,225.61,225.55,225.58,22572
2020/12/28,15:28:00,225.59,225.61,225.51,225.55,37136
2020/12/28,15:29:00,225.55,225.55,225.26,225.36,79799
2020/12/28,15:30:00,225.36,225.42,225.36,225.41,37883
2020/12/28,15:31:00,225.41,225.45,225.37,225.40,35543
2020/12/28,15:32:00,225.40,225.41,225.25,225.30,76600
2020/12/28,15:33:00,225.30,225.31,225.21,225.25,34049
2020/12/28,15:34:00,225.25,225.34,225.23,225.29,32376
2020/12/28,15:35:00,225.29,225.29,225.15,225.16,45425
2020/12/28,15:36:00,225.16,225.18,225.08,225.09,38462
2020/12/28,15:37:00,225.09,225.10,225.03,225.10,45542
2020/12/28,15:38:00,225.10,225.10,225.05,225.05,26508
2020/12/28,15:39:00,225.05,225.07,225.02,225.05,36510
2020/12/28,15:40:00,225.05,225.09,225.01,225.04,33425
2020/12/28,15:41:00,225.04,225.17,225.01,225.12,33913
2020/12/28,15:42:00,225.12,225.14,225.07,225.11,55790
2020/12/28,15:43:00,225.10,225.20,225.10,225.16,66903
2020/12/28,15:44:00,225.16,225.33,225.15,225.32,47386
2020/12/28,15:45:00,225.32,225.34,225.19,225.21,46704
2020/12/28,15:46:00,225.21,225.34,225.20,225.31,38582
2020/12/28,15:47:00,225.31,225.31,225.17,225.17,36281
2020/12/28,15:48:00,225.17,225.22,225.11,225.21,58289
2020/12/28,15:49:00,225.21,225.27,225.14,225.19,39482
2020/12/28,15:50:00,225.19,225.20,225.08,225.17,49171
2020/12/28,15:51:00,225.17,225.30,225.06,225.09,85911
2020/12/28,15:52:00,225.07,225.17,225.07,225.14,58542
2020/12/28,15:53:00,225.14,225.24,225.04,225.20,65620
2020/12/28,15:54:00,225.20,225.20,225.14,225.20,54316
2020/12/28,15:55:00,225.20,225.20,225.06,225.07,102275
2020/12/28,15:56:00,225.07,225.21,224.90,224.95,162352
2020/12/28,15:57:00,224.96,224.98,224.87,224.96,124746
2020/12/28,15:58:00,224.96,225.07,224.88,224.99,104025
2020/12/28,15:59:00,224.99,225.12,224.92,225.04,129230
2020/12/28,16:00:00,225.08,225.18,224.87,224.96,271138
2020/12/29,09:31:00,226.31,226.40,225.90,226.05,148952
2020/12/29,09:32:00,226.05,226.37,226.05,226.29,69243
2020/12/29,09:33:00,226.29,226.29,226.07,226.18,76997
2020/12/29,09:34:00,226.13,226.24,226.00,226.01,94751
2020/12/29,09:35:00,226.02,226.50,226.02,226.47,88839
2020/12/29,09:36:00,226.47,226.66,226.42,226.58,126238
2020/12/29,09:37:00,226.58,226.71,226.57,226.67,91846
2020/12/29,09:38:00,226.67,226.81,226.61,226.70,89425
2020/12/29,09:39:00,226.70,226.88,226.70,226.87,91798
2020/12/29,09:40:00,226.87,227.09,226.85,227.06,142446
2020/12/29,09:41:00,227.06,227.18,226.76,226.76,100617
2020/12/29,09:42:00,226.76,226.92,226.70,226.86,66566
2020/12/29,09:43:00,226.86,227.04,226.81,226.90,71003
2020/12/29,09:44:00,226.90,227.08,226.89,227.05,58808
2020/12/29,09:45:00,227.05,227.05,226.72,226.76,68701
2020/12/29,09:46:00,226.76,226.98,226.76,226.93,70320
2020/12/29,09:47:00,226.91,226.99,226.86,226.91,46011
2020/12/29,09:48:00,226.90,226.91,226.57,226.57,75782
2020/12/29,09:49:00,226.57,226.61,226.50,226.56,74143
2020/12/29,09:50:00,226.56,226.60,226.36,226.40,49943
2020/12/29,09:51:00,226.40,226.44,226.33,226.44,56477
2020/12/29,09:52:00,226.44,226.53,226.41,226.45,50675
2020/12/29,09:53:00,226.45,226.54,226.38,226.45,32036
2020/12/29,09:54:00,226.45,226.46,226.18,226.25,53508
2020/12/29,09:55:00,226.25,226.26,226.13,226.14,48030
2020/12/29,09:56:00,226.14,226.20,225.87,225.90,95802
2020/12/29,09:57:00,225.90,225.90,225.50,225.50,131877
2020/12/29,09:58:00,225.49,225.68,225.41,225.59,98535
2020/12/29,09:59:00,225.59,225.80,225.47,225.71,82804
2020/12/29,10:00:00,225.73,225.84,225.67,225.75,55765
2020/12/29,10:01:00,225.75,225.81,225.60,225.66,61519
2020/12/29,10:02:00,225.66,225.66,225.28,225.34,75257
2020/12/29,10:03:00,225.34,225.51,225.16,225.35,97956
2020/12/29,10:04:00,225.35,225.52,225.35,225.44,62213
2020/12/29,10:05:00,225.44,225.61,225.38,225.56,37522
2020/12/29,10:06:00,225.56,225.66,225.52,225.56,32631
2020/12/29,10:07:00,225.56,225.76,225.56,225.65,93915
2020/12/29,10:08:00,225.66,225.80,225.61,225.70,40847
2020/12/29,10:09:00,225.70,225.73,225.54,225.70,48296
2020/12/29,10:10:00,225.70,225.82,225.63,225.75,38651
2020/12/29,10:11:00,225.73,225.75,225.60,225.60,45083
2020/12/29,10:12:00,225.60,225.61,225.34,225.36,53171
2020/12/29,10:13:00,225.37,225.44,225.20,225.21,59573
2020/12/29,10:14:00,225.21,225.22,224.87,224.89,136090
2020/12/29,10:15:00,224.89,225.13,224.88,224.96,56367
2020/12/29,10:16:00,224.96,225.17,224.96,225.08,55723
2020/12/29,10:17:00,225.08,225.35,224.97,225.34,58467
2020/12/29,10:18:00,225.34,225.41,225.19,225.39,45464
2020/12/29,10:19:00,225.39,225.60,225.32,225.60,44654
2020/12/29,10:20:00,225.59,225.60,225.50,225.52,36360
2020/12/29,10:21:00,225.52,225.74,225.48,225.64,38839
2020/12/29,10:22:00,225.64,225.75,225.63,225.70,26802
2020/12/29,10:23:00,225.70,225.84,225.68,225.78,52158
2020/12/29,10:24:00,225.78,225.96,225.78,225.92,44753
2020/12/29,10:25:00,225.92,226.10,225.92,226.05,40557
2020/12/29,10:26:00,226.03,226.12,225.87,225.93,49599
2020/12/29,10:27:00,225.93,226.04,225.92,225.94,24858
2020/12/29,10:28:00,225.94,225.96,225.71,225.80,34030
2020/12/29,10:29:00,225.80,225.97,225.79,225.93,39090
2020/12/29,10:30:00,225.93,225.98,225.81,225.86,34806
2020/12/29,10:31:00,225.87,225.96,225.80,225.87,44149
2020/12/29,10:32:00,225.87,225.99,225.83,225.86,28554
2020/12/29,10:33:00,225.86,225.94,225.86,225.89,24031
2020/12/29,10:34:00,225.88,225.95,225.75,225.84,31940
2020/12/29,10:35:00,225.84,225.85,225.73,225.80,24167
2020/12/29,10:36:00,225.80,225.82,225.64,225.65,38475
2020/12/29,10:37:00,225.65,225.71,225.63,225.70,27868
2020/12/29,10:38:00,225.70,225.88,225.68,225.81,31510
2020/12/29,10:39:00,225.81,225.92,225.75,225.78,52336
2020/12/29,10:40:00,225.78,225.81,225.72,225.73,32613
2020/12/29,10:41:00,225.73,225.88,225.73,225.86,30882
2020/12/29,10:42:00,225.86,225.94,225.84,225.87,26082
2020/12/29,10:43:00,225.87,225.91,225.83,225.85,29514
2020/12/29,10:44:00,225.85,225.96,225.84,225.92,37504
2020/12/29,10:45:00,225.92,225.93,225.86,225.90,17064
2020/12/29,10:46:00,225.90,225.90,225.67,225.67,32342
2020/12/29,10:47:00,225.67,225.68,225.48,225.61,47231
2020/12/29,10:48:00,225.60,225.65,225.57,225.59,21972
2020/12/29,10:49:00,225.59,225.59,225.45,225.45,26010
2020/12/29,10:50:00,225.45,225.54,225.39,225.40,27141
2020/12/29,10:51:00,225.40,225.41,225.23,225.33,37555
2020/12/29,10:52:00,225.33,225.49,225.33,225.44,27970
2020/12/29,10:53:00,225.44,225.53,225.44,225.51,20403
2020/12/29,10:54:00,225.51,225.56,225.47,225.56,19400
2020/12/29,10:55:00,225.57,225.58,225.47,225.47,19010
2020/12/29,10:56:00,225.47,225.62,225.42,225.62,28461
2020/12/29,10:57:00,225.62,225.77,225.62,225.66,46664
2020/12/29,10:58:00,225.66,225.67,225.53,225.64,18207
2020/12/29,10:59:00,225.64,225.84,225.58,225.82,30650
2020/12/29,11:00:00,225.81,225.88,225.80,225.88,47787
2020/12/29,11:01:00,225.88,226.03,225.87,225.90,68456
2020/12/29,11:02:00,225.90,225.98,225.82,225.92,47245
2020/12/29,11:03:00,225.92,225.94,225.84,225.85,31769
2020/12/29,11:04:00,225.85,225.92,225.82,225.86,33634
2020/12/29,11:05:00,225.86,225.95,225.83,225.93,25140
2020/12/29,11:06:00,225.93,226.06,225.92,225.92,50561
2020/12/29,11:07:00,225.92,225.95,225.78,225.88,48234
2020/12/29,11:08:00,225.88,226.05,225.88,225.99,32864
2020/12/29,11:09:00,225.99,226.10,225.99,226.10,42399
2020/12/29,11:10:00,226.10,226.15,226.04,226.10,56683
2020/12/29,11:11:00,226.10,226.10,226.02,226.04,26331
2020/12/29,11:12:00,226.04,226.08,226.00,226.07,24982
2020/12/29,11:13:00,226.07,226.19,226.07,226.07,48924
2020/12/29,11:14:00,226.07,226.10,225.78,225.81,53113
2020/12/29,11:15:00,225.80,225.80,225.61,225.64,68387
2020/12/29,11:16:00,225.64,225.71,225.47,225.50,47718
2020/12/29,11:17:00,225.50,225.57,225.40,225.44,38771
2020/12/29,11:18:00,225.44,225.45,225.35,225.35,33210
2020/12/29,11:19:00,225.34,225.36,225.18,225.34,53923
2020/12/29,11:20:00,225.34,225.40,225.25,225.37,37498
2020/12/29,11:21:00,225.37,225.57,225.29,225.53,70070
2020/12/29,11:22:00,225.53,225.74,225.53,225.70,55472
2020/12/29,11:23:00,225.70,225.72,225.61,225.69,31518
2020/12/29,11:24:00,225.69,225.82,225.67,225.80,22656
2020/12/29,11:25:00,225.80,225.83,225.73,225.82,35351
2020/12/29,11:26:00,225.82,225.86,225.63,225.82,58890
2020/12/29,11:27:00,225.82,226.00,225.70,225.88,68690
2020/12/29,11:28:00,225.90,226.03,225.85,225.93,38585
2020/12/29,11:29:00,225.93,225.97,225.89,225.90,24110
2020/12/29,11:30:00,225.89,226.00,225.83,225.99,26011
2020/12/29,11:31:00,225.99,226.09,225.97,226.02,49637
2020/12/29,11:32:00,226.02,226.04,225.86,225.88,46986
2020/12/29,11:33:00,225.88,225.92,225.82,225.92,37008
2020/12/29,11:34:00,225.92,225.97,225.89,225.93,17461
2020/12/29,11:35:00,225.94,226.00,225.91,225.99,21933
2020/12/29,11:36:00,225.99,226.11,225.95,225.95,35488
2020/12/29,11:37:00,225.95,225.95,225.75,225.84,34486
2020/12/29,11:38:00,225.84,225.88,225.76,225.87,25177
2020/12/29,11:39:00,225.87,225.96,225.87,225.94,33607
2020/12/29,11:40:00,225.94,225.97,225.82,225.92,22141
2020/12/29,11:41:00,225.92,225.92,225.75,225.76,18663
2020/12/29,11:42:00,225.76,225.78,225.66,225.67,22552
2020/12/29,11:43:00,225.69,225.70,225.59,225.67,29482
2020/12/29,11:44:00,225.67,225.72,225.61,225.68,17851
2020/12/29,11:45:00,225.68,225.68,225.59,225.64,12848
2020/12/29,11:46:00,225.63,225.68,225.48,225.57,34692
2020/12/29,11:47:00,225.57,225.58,225.48,225.58,27918
2020/12/29,11:48:00,225.58,225.58,225.48,225.53,16445
2020/12/29,11:49:00,225.53,225.60,225.49,225.60,16559
2020/12/29,11:50:00,225.60,225.64,225.52,225.56,23808
2020/12/29,11:51:00,225.56,225.62,225.48,225.59,22188
2020/12/29,11:52:00,225.59,225.59,225.43,225.43,19449
2020/12/29,11:53:00,225.43,225.43,225.30,225.34,31063
2020/12/29,11:54:00,225.34,225.36,225.23,225.28,30271
2020/12/29,11:55:00,225.28,225.29,225.13,225.16,42135
2020/12/29,11:56:00,225.16,225.25,225.13,225.24,24899
2020/12/29,11:57:00,225.24,225.36,225.22,225.32,28197
2020/12/29,11:58:00,225.32,225.42,225.30,225.40,26692
2020/12/29,11:59:00,225.40,225.42,225.29,225.41,31035
2020/12/29,12:00:00,225.41,225.42,225.30,225.40,26556
2020/12/29,12:01:00,225.40,225.45,225.38,225.43,20611
2020/12/29,12:02:00,225.43,225.43,225.35,225.38,19405
2020/12/29,12:03:00,225.38,225.39,225.10,225.11,47481
2020/12/29,12:04:00,225.12,225.26,225.09,225.24,33466
2020/12/29,12:05:00,225.25,225.27,224.81,225.02,85041
2020/12/29,12:06:00,225.02,225.05,224.91,224.94,42240
2020/12/29,12:07:00,224.93,225.10,224.93,225.03,46133
2020/12/29,12:08:00,225.03,225.09,224.96,225.07,36361
2020/12/29,12:09:00,225.07,225.15,225.05,225.15,25336
2020/12/29,12:10:00,225.15,225.19,225.13,225.15,24171
2020/12/29,12:11:00,225.15,225.17,225.09,225.13,23315
2020/12/29,12:12:00,225.11,225.12,224.98,224.98,29225
2020/12/29,12:13:00,224.98,225.00,224.91,224.97,43090
2020/12/29,12:14:00,224.97,224.98,224.81,224.87,44120
2020/12/29,12:15:00,224.87,224.91,224.81,224.83,28280
2020/12/29,12:16:00,224.83,224.95,224.82,224.88,41557
2020/12/29,12:17:00,224.88,224.95,224.87,224.94,35359
2020/12/29,12:18:00,224.94,224.94,224.88,224.91,35933
2020/12/29,12:19:00,224.90,224.90,224.77,224.78,42593
2020/12/29,12:20:00,224.78,224.78,224.58,224.62,68588
2020/12/29,12:21:00,224.64,224.70,224.57,224.67,36879
2020/12/29,12:22:00,224.67,224.71,224.60,224.61,26999
2020/12/29,12:23:00,224.61,224.63,224.54,224.54,49580
2020/12/29,12:24:00,224.54,224.58,224.40,224.57,68147
2020/12/29,12:25:00,224.57,224.57,224.44,224.53,39590
2020/12/29,12:26:00,224.53,224.53,224.38,224.47,50222
2020/12/29,12:27:00,224.47,224.60,224.47,224.57,64151
2020/12/29,12:28:00,224.57,224.68,224.55,224.55,46241
2020/12/29,12:29:00,224.55,224.61,224.52,224.59,20406
2020/12/29,12:30:00,224.59,224.66,224.57,224.63,40331
2020/12/29,12:31:00,224.63,224.63,224.29,224.31,56660
2020/12/29,12:32:00,224.31,224.44,224.26,224.36,42565
2020/12/29,12:33:00,224.36,224.42,224.27,224.28,31063
2020/12/29,12:34:00,224.28,224.36,224.17,224.18,37761
2020/12/29,12:35:00,224.17,224.27,224.12,224.18,46823
2020/12/29,12:36:00,224.18,224.25,224.10,224.16,37245
2020/12/29,12:37:00,224.16,224.26,224.13,224.16,32259
2020/12/29,12:38:00,224.15,224.15,224.02,224.04,29233
2020/12/29,12:39:00,224.04,224.09,223.93,224.07,84973
2020/12/29,12:40:00,224.07,224.14,223.98,224.03,45726
2020/12/29,12:41:00,224.04,224.13,224.01,224.07,33998
2020/12/29,12:42:00,224.07,224.10,223.98,224.02,31064
2020/12/29,12:43:00,224.02,224.15,224.02,224.05,44038
2020/12/29,12:44:00,224.05,224.05,223.95,223.98,22340
2020/12/29,12:45:00,223.98,223.99,223.89,223.96,47924
2020/12/29,12:46:00,223.96,224.00,223.86,223.86,32431
2020/12/29,12:47:00,223.86,223.86,223.71,223.76,68623
2020/12/29,12:48:00,223.76,223.77,223.58,223.63,75380
2020/12/29,12:49:00,223.63,223.74,223.61,223.74,41175
2020/12/29,12:50:00,223.74,223.79,223.67,223.71,77217
2020/12/29,12:51:00,223.71,223.74,223.62,223.70,28378
2020/12/29,12:52:00,223.70,223.77,223.62,223.64,51197
2020/12/29,12:53:00,223.65,223.76,223.62,223.68,63820
2020/12/29,12:54:00,223.68,223.79,223.66,223.75,43307
2020/12/29,12:55:00,223.75,223.78,223.69,223.75,36161
2020/12/29,12:56:00,223.75,223.86,223.74,223.81,33786
2020/12/29,12:57:00,223.81,224.02,223.78,223.97,63515
2020/12/29,12:58:00,223.97,224.16,223.94,224.14,73468
2020/12/29,12:59:00,224.14,224.31,224.13,224.27,91875
2020/12/29,13:00:00,224.27,224.38,224.26,224.34,41432
2020/12/29,13:01:00,224.34,224.35,224.20,224.24,73925
2020/12/29,13:02:00,224.23,224.25,224.13,224.20,37613
2020/12/29,13:03:00,224.20,224.21,224.14,224.14,29092
2020/12/29,13:04:00,224.14,224.14,224.01,224.03,23381
2020/12/29,13:05:00,224.03,224.08,223.97,224.00,48880
2020/12/29,13:06:00,224.00,224.08,223.98,224.06,24658
2020/12/29,13:07:00,224.06,224.14,224.01,224.13,30820
2020/12/29,13:08:00,224.13,224.22,224.11,224.19,32541
2020/12/29,13:09:00,224.19,224.19,224.08,224.15,21046
2020/12/29,13:10:00,224.15,224.31,224.14,224.27,26047
2020/12/29,13:11:00,224.27,224.27,224.13,224.15,20840
2020/12/29,13:12:00,224.15,224.21,224.10,224.20,23220
2020/12/29,13:13:00,224.20,224.31,224.17,224.30,32976
2020/12/29,13:14:00,224.30,224.31,224.22,224.22,30087
2020/12/29,13:15:00,224.22,224.36,224.21,224.34,20178
2020/12/29,13:16:00,224.34,224.43,224.31,224.38,40783
2020/12/29,13:17:00,224.38,224.40,224.34,224.40,18346
2020/12/29,13:18:00,224.40,224.42,224.21,224.21,33326
2020/12/29,13:19:00,224.21,224.27,224.13,224.24,28572
2020/12/29,13:20:00,224.24,224.31,224.23,224.30,13442
2020/12/29,13:21:00,224.30,224.34,224.29,224.31,25796
2020/12/29,13:22:00,224.31,224.32,224.26,224.31,23277
2020/12/29,13:23:00,224.31,224.38,224.31,224.32,15766
2020/12/29,13:24:00,224.32,224.43,224.32,224.40,18363
2020/12/29,13:25:00,224.40,224.48,224.38,224.48,15772
2020/12/29,13:26:00,224.48,224.57,224.48,224.54,29897
2020/12/29,13:27:00,224.54,224.65,224.50,224.63,27477
2020/12/29,13:28:00,224.63,224.66,224.55,224.55,22968
2020/12/29,13:29:00,224.55,224.57,224.43,224.44,58726
2020/12/29,13:30:00,224.43,224.43,224.39,224.40,18884
2020/12/29,13:31:00,224.40,224.40,224.29,224.33,23465
2020/12/29,13:32:00,224.33,224.38,224.32,224.37,15446
2020/12/29,13:33:00,224.37,224.41,224.35,224.37,20734
2020/12/29,13:34:00,224.37,224.43,224.35,224.39,16097
2020/12/29,13:35:00,224.39,224.44,224.39,224.43,18760
2020/12/29,13:36:00,224.42,224.43,224.32,224.35,16063
2020/12/29,13:37:00,224.34,224.38,224.29,224.31,22762
2020/12/29,13:38:00,224.32,224.36,224.26,224.27,22693
2020/12/29,13:39:00,224.27,224.27,224.21,224.26,20533
2020/12/29,13:40:00,224.26,224.26,224.20,224.25,20861
2020/12/29,13:41:00,224.25,224.28,224.20,224.20,20602
2020/12/29,13:42:00,224.20,224.21,224.14,224.18,13266
2020/12/29,13:43:00,224.18,224.22,224.15,224.18,9913
2020/12/29,13:44:00,224.18,224.20,224.15,224.18,11371
2020/12/29,13:45:00,224.18,224.22,224.16,224.20,13670
2020/12/29,13:46:00,224.20,224.28,224.20,224.26,12354
2020/12/29,13:47:00,224.26,224.32,224.24,224.25,17225
2020/12/29,13:48:00,224.25,224.29,224.21,224.29,17414
2020/12/29,13:49:00,224.27,224.31,224.23,224.29,16752
2020/12/29,13:50:00,224.30,224.37,224.30,224.35,16633
2020/12/29,13:51:00,224.35,224.37,224.27,224.31,18946
2020/12/29,13:52:00,224.31,224.47,224.31,224.46,25631
2020/12/29,13:53:00,224.46,224.52,224.42,224.42,17727
2020/12/29,13:54:00,224.43,224.49,224.41,224.45,21827
2020/12/29,13:55:00,224.45,224.60,224.45,224.60,14604
2020/12/29,13:56:00,224.60,224.62,224.57,224.62,24043
2020/12/29,13:57:00,224.62,224.67,224.61,224.62,18129
2020/12/29,13:58:00,224.62,224.62,224.55,224.55,24041
2020/12/29,13:59:00,224.55,224.59,224.41,224.42,24678
2020/12/29,14:00:00,224.42,224.51,224.42,224.48,12174
2020/12/29,14:01:00,224.48,224.50,224.44,224.46,20280
2020/12/29,14:02:00,224.46,224.47,224.33,224.40,29751
2020/12/29,14:03:00,224.40,224.46,224.30,224.31,22610
2020/12/29,14:04:00,224.30,224.42,224.30,224.41,22128
2020/12/29,14:05:00,224.41,224.48,224.41,224.48,12055
2020/12/29,14:06:00,224.48,224.53,224.42,224.52,17795
2020/12/29,14:07:00,224.52,224.53,224.47,224.51,27967
2020/12/29,14:08:00,224.51,224.54,224.37,224.41,15831
2020/12/29,14:09:00,224.41,224.43,224.32,224.41,15458
2020/12/29,14:10:00,224.41,224.42,224.35,224.39,17464
2020/12/29,14:11:00,224.39,224.40,224.34,224.35,13394
2020/12/29,14:12:00,224.35,224.35,224.22,224.26,21528
2020/12/29,14:13:00,224.27,224.31,224.25,224.29,15097
2020/12/29,14:14:00,224.29,224.31,224.23,224.23,10109
2020/12/29,14:15:00,224.23,224.26,224.09,224.18,29703
2020/12/29,14:16:00,224.18,224.29,224.18,224.27,18227
2020/12/29,14:17:00,224.27,224.27,224.10,224.10,31559
2020/12/29,14:18:00,224.10,224.24,224.10,224.24,14659
2020/12/29,14:19:00,224.24,224.28,224.22,224.26,10479
2020/12/29,14:20:00,224.26,224.31,224.24,224.28,15292
2020/12/29,14:21:00,224.28,224.33,224.23,224.28,11558
2020/12/29,14:22:00,224.28,224.30,224.20,224.23,23798
2020/12/29,14:23:00,224.23,224.23,224.10,224.10,17209
2020/12/29,14:24:00,224.10,224.22,224.10,224.21,21568
2020/12/29,14:25:00,224.21,224.24,224.17,224.17,15205
2020/12/29,14:26:00,224.17,224.23,224.00,224.00,41702
2020/12/29,14:27:00,224.02,224.10,223.98,224.03,33180
2020/12/29,14:28:00,224.03,224.10,224.03,224.09,9213
2020/12/29,14:29:00,224.09,224.14,224.05,224.05,14291
2020/12/29,14:30:00,224.05,224.07,223.97,223.97,17523
2020/12/29,14:31:00,223.97,224.07,223.94,224.03,19077
2020/12/29,14:32:00,224.03,224.10,223.97,223.97,26805
2020/12/29,14:33:00,223.97,224.02,223.94,223.96,16037
2020/12/29,14:34:00,223.96,223.97,223.91,223.93,24813
2020/12/29,14:35:00,223.93,224.00,223.88,224.00,26483
2020/12/29,14:36:00,224.00,224.06,223.93,223.93,15830
2020/12/29,14:37:00,223.93,223.93,223.86,223.88,15528
2020/12/29,14:38:00,223.88,224.04,223.88,224.04,20501
2020/12/29,14:39:00,224.03,224.11,224.01,224.09,20424
2020/12/29,14:40:00,224.10,224.15,224.07,224.15,20701
2020/12/29,14:41:00,224.15,224.16,224.02,224.02,18158
2020/12/29,14:42:00,224.03,224.05,223.97,224.05,13796
2020/12/29,14:43:00,224.05,224.08,224.02,224.07,15721
2020/12/29,14:44:00,224.07,224.17,224.07,224.08,26405
2020/12/29,14:45:00,224.08,224.15,224.07,224.13,15913
2020/12/29,14:46:00,224.13,224.13,223.96,223.96,26105
2020/12/29,14:47:00,223.96,223.96,223.87,223.91,27329
2020/12/29,14:48:00,223.91,223.93,223.79,223.80,40791
2020/12/29,14:49:00,223.80,223.86,223.78,223.80,24925
2020/12/29,14:50:00,223.79,223.82,223.77,223.79,25120
2020/12/29,14:51:00,223.80,223.94,223.80,223.83,38062
2020/12/29,14:52:00,223.83,224.04,223.83,224.03,40289
2020/12/29,14:53:00,224.03,224.15,224.03,224.04,33964
2020/12/29,14:54:00,224.04,224.07,224.00,224.02,42737
2020/12/29,14:55:00,224.01,224.14,224.01,224.14,26925
2020/12/29,14:56:00,224.14,224.15,224.11,224.13,22388
2020/12/29,14:57:00,224.13,224.20,224.13,224.19,16978
2020/12/29,14:58:00,224.19,224.22,224.15,224.22,15612
2020/12/29,14:59:00,224.20,224.21,224.17,224.19,10129
2020/12/29,15:00:00,224.19,224.19,224.15,224.17,14446
2020/12/29,15:01:00,224.17,224.25,224.16,224.21,18371
2020/12/29,15:02:00,224.21,224.21,224.12,224.14,18984
2020/12/29,15:03:00,224.14,224.18,224.11,224.16,19595
2020/12/29,15:04:00,224.16,224.16,224.07,224.07,14852
2020/12/29,15:05:00,224.07,224.09,223.98,224.07,18321
2020/12/29,15:06:00,224.07,224.09,224.00,224.05,21573
2020/12/29,15:07:00,224.05,224.05,223.93,223.95,25586
2020/12/29,15:08:00,223.93,224.06,223.93,224.00,30144
2020/12/29,15:09:00,224.00,224.11,224.00,224.10,13980
2020/12/29,15:10:00,224.10,224.17,224.01,224.09,34060
2020/12/29,15:11:00,224.09,224.30,224.09,224.25,36599
2020/12/29,15:12:00,224.25,224.31,224.20,224.28,32962
2020/12/29,15:13:00,224.28,224.30,224.24,224.25,13283
2020/12/29,15:14:00,224.25,224.29,224.23,224.26,39401
2020/12/29,15:15:00,224.26,224.29,224.23,224.29,16671
2020/12/29,15:16:00,224.29,224.29,224.24,224.28,16736
2020/12/29,15:17:00,224.28,224.33,224.21,224.28,16277
2020/12/29,15:18:00,224.28,224.37,224.26,224.36,19961
2020/12/29,15:19:00,224.36,224.44,224.36,224.44,31442
2020/12/29,15:20:00,224.44,224.49,224.41,224.44,37494
2020/12/29,15:21:00,224.44,224.46,224.41,224.43,13833
2020/12/29,15:22:00,224.43,224.47,224.40,224.42,24840
2020/12/29,15:23:00,224.42,224.46,224.42,224.45,25322
2020/12/29,15:24:00,224.45,224.48,224.43,224.47,31554
2020/12/29,15:25:00,224.47,224.56,224.46,224.56,29495
2020/12/29,15:26:00,224.56,224.59,224.52,224.55,33153
2020/12/29,15:27:00,224.55,224.64,224.54,224.62,29343
2020/12/29,15:28:00,224.62,224.65,224.54,224.56,29625
2020/12/29,15:29:00,224.56,224.58,224.50,224.56,27010
2020/12/29,15:30:00,224.56,224.66,224.54,224.63,30404
2020/12/29,15:31:00,224.63,224.66,224.53,224.54,29032
2020/12/29,15:32:00,224.54,224.56,224.46,224.51,22608
2020/12/29,15:33:00,224.51,224.57,224.49,224.54,27208
2020/12/29,15:34:00,224.54,224.57,224.51,224.52,18767
2020/12/29,15:35:00,224.52,224.55,224.49,224.50,23417
2020/12/29,15:36:00,224.50,224.52,224.45,224.50,20580
2020/12/29,15:37:00,224.50,224.56,224.42,224.52,46523
2020/12/29,15:38:00,224.53,224.62,224.52,224.57,32730
2020/12/29,15:39:00,224.57,224.60,224.50,224.53,30888
2020/12/29,15:40:00,224.54,224.55,224.47,224.51,24113
2020/12/29,15:41:00,224.51,224.57,224.49,224.53,46943
2020/12/29,15:42:00,224.53,224.55,224.44,224.49,23804
2020/12/29,15:43:00,224.49,224.49,224.44,224.45,27628
2020/12/29,15:44:00,224.45,224.52,224.44,224.52,27249
2020/12/29,15:45:00,224.52,224.63,224.50,224.62,50113
2020/12/29,15:46:00,224.62,224.75,224.61,224.72,58975
2020/12/29,15:47:00,224.72,224.75,224.56,224.57,40018
2020/12/29,15:48:00,224.57,224.57,224.39,224.40,78405
2020/12/29,15:49:00,224.41,224.51,224.33,224.47,52330
2020/12/29,15:50:00,224.47,224.51,224.37,224.38,52767
2020/12/29,15:51:00,224.38,224.57,224.36,224.37,66280
2020/12/29,15:52:00,224.37,224.47,224.37,224.41,43893
2020/12/29,15:53:00,224.41,224.44,224.24,224.26,59476
2020/12/29,15:54:00,224.26,224.31,224.20,224.30,84576
2020/12/29,15:55:00,224.30,224.41,223.94,224.00,164678
2020/12/29,15:56:00,224.00,224.02,223.90,223.90,84427
2020/12/29,15:57:00,223.90,223.97,223.83,223.91,88497
2020/12/29,15:58:00,223.91,224.07,223.89,224.06,99495
2020/12/29,15:59:00,224.06,224.14,224.00,224.05,97783
2020/12/29,16:00:00,224.05,224.32,224.00,224.15,346157
2020/12/30,09:31:00,225.23,225.29,224.88,225.00,308486
2020/12/30,09:32:00,225.00,225.52,224.96,225.45,100374
2020/12/30,09:33:00,225.48,225.63,225.35,225.38,94941
2020/12/30,09:34:00,225.38,225.43,224.79,224.89,89327
2020/12/30,09:35:00,224.89,224.89,224.49,224.54,77358
2020/12/30,09:36:00,224.54,224.55,224.02,224.06,108725
2020/12/30,09:37:00,224.06,224.15,223.84,224.05,129785
2020/12/30,09:38:00,224.05,224.05,223.76,223.87,60573
2020/12/30,09:39:00,223.87,223.95,223.65,223.83,88001
2020/12/30,09:40:00,223.83,223.84,223.41,223.45,103888
2020/12/30,09:41:00,223.46,223.80,223.36,223.76,184418
2020/12/30,09:42:00,223.76,223.76,223.56,223.59,62482
2020/12/30,09:43:00,223.59,223.59,223.10,223.14,91528
2020/12/30,09:44:00,223.14,223.23,223.11,223.18,54200
2020/12/30,09:45:00,223.18,223.33,223.10,223.13,69562
2020/12/30,09:46:00,223.13,223.15,223.04,223.08,78175
2020/12/30,09:47:00,223.08,223.23,223.05,223.17,76324
2020/12/30,09:48:00,223.17,223.34,223.14,223.32,95104
2020/12/30,09:49:00,223.32,223.35,223.21,223.34,58653
2020/12/30,09:50:00,223.34,223.55,223.26,223.53,139061
2020/12/30,09:51:00,223.53,223.53,223.31,223.37,63311
2020/12/30,09:52:00,223.37,223.47,223.26,223.47,68546
2020/12/30,09:53:00,223.47,223.51,223.16,223.20,96498
2020/12/30,09:54:00,223.19,223.20,223.11,223.13,64098
2020/12/30,09:55:00,223.14,223.14,222.88,223.10,125481
2020/12/30,09:56:00,223.10,223.25,223.06,223.07,68672
2020/12/30,09:57:00,223.07,223.21,223.01,223.13,57478
2020/12/30,09:58:00,223.13,223.40,223.12,223.12,68145
2020/12/30,09:59:00,223.12,223.24,223.12,223.15,50219
2020/12/30,10:00:00,223.15,223.29,223.15,223.25,32863
2020/12/30,10:01:00,223.25,223.31,223.18,223.21,64887
2020/12/30,10:02:00,223.21,223.32,222.93,223.01,75837
2020/12/30,10:03:00,223.01,223.02,222.73,222.74,73276
2020/12/30,10:04:00,222.74,222.89,222.67,222.85,68091
2020/12/30,10:05:00,222.87,222.87,222.75,222.79,38629
2020/12/30,10:06:00,222.79,222.91,222.78,222.90,42349
2020/12/30,10:07:00,222.90,223.13,222.87,223.02,72111
2020/12/30,10:08:00,223.02,223.11,223.00,223.05,38438
2020/12/30,10:09:00,223.05,223.05,222.76,222.92,75344
2020/12/30,10:10:00,222.92,223.05,222.89,222.99,38378
2020/12/30,10:11:00,222.99,223.16,222.95,223.00,31202
2020/12/30,10:12:00,223.00,223.07,222.92,222.97,29837
2020/12/30,10:13:00,222.97,223.17,222.97,223.04,49082
2020/12/30,10:14:00,223.04,223.04,222.68,222.73,95780
2020/12/30,10:15:00,222.73,222.78,222.57,222.61,97637
2020/12/30,10:16:00,222.61,222.69,222.45,222.69,94924
2020/12/30,10:17:00,222.69,222.69,222.58,222.66,50041
2020/12/30,10:18:00,222.66,222.70,222.52,222.62,53841
2020/12/30,10:19:00,222.62,222.80,222.61,222.77,52300
2020/12/30,10:20:00,222.76,222.80,222.68,222.71,45337
2020/12/30,10:21:00,222.71,222.84,222.65,222.69,70809
2020/12/30,10:22:00,222.69,222.73,222.54,222.63,65355
2020/12/30,10:23:00,222.64,222.80,222.60,222.77,31580
2020/12/30,10:24:00,222.77,222.89,222.76,222.86,49996
2020/12/30,10:25:00,222.86,222.99,222.86,222.92,51854
2020/12/30,10:26:00,222.92,222.93,222.79,222.81,29710
2020/12/30,10:27:00,222.81,222.94,222.76,222.77,49860
2020/12/30,10:28:00,222.78,222.88,222.78,222.84,19074
2020/12/30,10:29:00,222.84,222.84,222.71,222.77,29458
2020/12/30,10:30:00,222.80,222.97,222.79,222.95,29404
2020/12/30,10:31:00,222.95,223.08,222.94,223.02,46354
2020/12/30,10:32:00,223.02,223.02,222.87,222.91,60022
2020/12/30,10:33:00,222.91,222.91,222.77,222.78,34883
2020/12/30,10:34:00,222.78,222.79,222.68,222.73,55529
2020/12/30,10:35:00,222.73,222.76,222.64,222.64,27718
2020/12/30,10:36:00,222.64,222.65,222.52,222.53,50203
2020/12/30,10:37:00,222.52,222.59,222.44,222.57,71993
2020/12/30,10:38:00,222.59,222.68,222.43,222.45,51302
2020/12/30,10:39:00,222.45,222.45,222.32,222.42,64529
2020/12/30,10:40:00,222.42,222.44,222.34,222.37,38091
2020/12/30,10:41:00,222.35,222.43,222.30,222.34,38926
2020/12/30,10:42:00,222.34,222.49,222.31,222.45,46145
2020/12/30,10:43:00,222.46,222.63,222.41,222.42,52959
2020/12/30,10:44:00,222.42,222.57,222.40,222.52,32961
2020/12/30,10:45:00,222.53,222.53,222.44,222.48,22376
2020/12/30,10:46:00,222.48,222.54,222.46,222.54,18389
2020/12/30,10:47:00,222.54,222.73,222.54,222.73,53598
2020/12/30,10:48:00,222.73,222.86,222.73,222.86,46287
2020/12/30,10:49:00,222.86,222.89,222.81,222.82,36788
2020/12/30,10:50:00,222.82,222.86,222.79,222.85,23711
2020/12/30,10:51:00,222.85,222.95,222.78,222.82,39033
2020/12/30,10:52:00,222.82,222.86,222.79,222.83,30525
2020/12/30,10:53:00,222.84,222.95,222.82,222.83,39276
2020/12/30,10:54:00,222.83,222.87,222.82,222.86,34401
2020/12/30,10:55:00,222.84,222.94,222.84,222.92,22383
2020/12/30,10:56:00,222.92,223.01,222.88,222.90,50235
2020/12/30,10:57:00,222.91,222.94,222.86,222.91,31195
2020/12/30,10:58:00,222.91,222.98,222.90,222.93,32749
2020/12/30,10:59:00,222.93,222.96,222.83,222.87,44175
2020/12/30,11:00:00,222.87,223.04,222.87,223.03,34027
2020/12/30,11:01:00,223.02,223.10,222.86,222.88,50850
2020/12/30,11:02:00,222.85,222.88,222.83,222.87,23162
2020/12/30,11:03:00,222.87,222.91,222.76,222.82,23402
2020/12/30,11:04:00,222.82,222.84,222.78,222.80,15970
2020/12/30,11:05:00,222.81,222.82,222.66,222.68,32251
2020/12/30,11:06:00,222.68,222.76,222.62,222.73,35297
2020/12/30,11:07:00,222.73,222.74,222.66,222.66,26519
2020/12/30,11:08:00,222.66,222.72,222.66,222.71,38122
2020/12/30,11:09:00,222.71,222.72,222.64,222.70,31306
2020/12/30,11:10:00,222.70,222.71,222.64,222.70,22219
2020/12/30,11:11:00,222.70,222.70,222.55,222.61,38396
2020/12/30,11:12:00,222.61,222.67,222.59,222.63,20276
2020/12/30,11:13:00,222.63,222.71,222.57,222.62,29010
2020/12/30,11:14:00,222.62,222.65,222.58,222.59,20676
2020/12/30,11:15:00,222.58,222.61,222.49,222.52,47246
2020/12/30,11:16:00,222.52,222.63,222.49,222.60,41764
2020/12/30,11:17:00,222.59,222.66,222.59,222.65,34737
2020/12/30,11:18:00,222.65,222.73,222.64,222.71,33471
2020/12/30,11:19:00,222.71,222.72,222.62,222.63,32451
2020/12/30,11:20:00,222.62,222.67,222.59,222.60,27027
2020/12/30,11:21:00,222.60,222.62,222.54,222.55,29070
2020/12/30,11:22:00,222.55,222.66,222.54,222.65,24473
2020/12/30,11:23:00,222.65,222.69,222.63,222.68,22827
2020/12/30,11:24:00,222.68,222.69,222.63,222.63,25616
2020/12/30,11:25:00,222.63,222.70,222.63,222.68,18744
2020/12/30,11:26:00,222.68,222.71,222.67,222.69,16740
2020/12/30,11:27:00,222.69,222.77,222.62,222.64,48541
2020/12/30,11:28:00,222.64,222.64,222.55,222.59,25508
2020/12/30,11:29:00,222.59,222.62,222.53,222.55,32737
2020/12/30,11:30:00,222.55,222.55,222.32,222.36,85195
2020/12/30,11:31:00,222.36,222.43,222.31,222.34,41396
2020/12/30,11:32:00,222.34,222.46,222.34,222.46,30833
2020/12/30,11:33:00,222.46,222.51,222.43,222.47,26123
2020/12/30,11:34:00,222.47,222.51,222.44,222.49,24860
2020/12/30,11:35:00,222.49,222.59,222.49,222.59,29754
2020/12/30,11:36:00,222.59,222.73,222.59,222.67,50666
2020/12/30,11:37:00,222.67,222.74,222.58,222.60,53846
2020/12/30,11:38:00,222.60,222.70,222.60,222.63,36017
2020/12/30,11:39:00,222.63,222.69,222.61,222.69,20666
2020/12/30,11:40:00,222.69,222.74,222.64,222.65,58003
2020/12/30,11:41:00,222.65,222.65,222.57,222.60,26527
2020/12/30,11:42:00,222.61,222.66,222.61,222.65,11324
2020/12/30,11:43:00,222.65,222.67,222.63,222.63,29400
2020/12/30,11:44:00,222.63,222.65,222.58,222.58,24960
2020/12/30,11:45:00,222.58,222.58,222.52,222.52,21172
2020/12/30,11:46:00,222.52,222.57,222.45,222.46,32009
2020/12/30,11:47:00,222.46,222.48,222.38,222.48,36555
2020/12/30,11:48:00,222.48,222.53,222.46,222.50,17903
2020/12/30,11:49:00,222.50,222.53,222.45,222.51,22784
2020/12/30,11:50:00,222.51,222.53,222.46,222.48,12110
2020/12/30,11:51:00,222.49,222.50,222.43,222.46,20656
2020/12/30,11:52:00,222.46,222.52,222.46,222.52,21823
2020/12/30,11:53:00,222.52,222.60,222.52,222.58,20427
2020/12/30,11:54:00,222.58,222.60,222.55,222.58,25270
2020/12/30,11:55:00,222.58,222.66,222.52,222.66,27372
2020/12/30,11:56:00,222.66,222.67,222.60,222.60,22341
2020/12/30,11:57:00,222.60,222.61,222.53,222.56,20103
2020/12/30,11:58:00,222.56,222.59,222.45,222.45,23176
2020/12/30,11:59:00,222.45,222.51,222.43,222.45,24925
2020/12/30,12:00:00,222.46,222.53,222.45,222.53,14902
2020/12/30,12:01:00,222.52,222.56,222.48,222.52,16974
2020/12/30,12:02:00,222.52,222.52,222.43,222.47,21586
2020/12/30,12:03:00,222.47,222.48,222.41,222.42,28672
2020/12/30,12:04:00,222.42,222.44,222.41,222.42,14219
2020/12/30,12:05:00,222.42,222.45,222.40,222.42,21758
2020/12/30,12:06:00,222.42,222.45,222.41,222.43,21574
2020/12/30,12:07:00,222.43,222.47,222.43,222.45,20185
2020/12/30,12:08:00,222.45,222.47,222.43,222.43,19456
2020/12/30,12:09:00,222.44,222.45,222.41,222.41,19994
2020/12/30,12:10:00,222.41,222.44,222.40,222.41,17986
2020/12/30,12:11:00,222.41,222.44,222.40,222.43,21423
2020/12/30,12:12:00,222.43,222.53,222.43,222.47,32842
2020/12/30,12:13:00,222.48,222.52,222.45,222.50,20868
2020/12/30,12:14:00,222.50,222.55,222.49,222.51,29471
2020/12/30,12:15:00,222.51,222.53,222.47,222.48,28771
2020/12/30,12:16:00,222.48,222.48,222.44,222.47,25950
2020/12/30,12:17:00,222.46,222.48,222.38,222.40,32609
2020/12/30,12:18:00,222.40,222.44,222.35,222.44,47642
2020/12/30,12:19:00,222.44,222.55,222.43,222.49,26404
2020/12/30,12:20:00,222.49,222.52,222.46,222.49,19874
2020/12/30,12:21:00,222.49,222.53,222.47,222.47,11647
2020/12/30,12:22:00,222.47,222.47,222.40,222.41,16431
2020/12/30,12:23:00,222.41,222.48,222.41,222.47,17601
2020/12/30,12:24:00,222.47,222.54,222.47,222.47,34644
2020/12/30,12:25:00,222.47,222.49,222.45,222.46,12353
2020/12/30,12:26:00,222.46,222.46,222.36,222.38,30840
2020/12/30,12:27:00,222.37,222.42,222.36,222.40,16296
2020/12/30,12:28:00,222.40,222.46,222.39,222.41,19089
2020/12/30,12:29:00,222.41,222.52,222.41,222.51,18431
2020/12/30,12:30:00,222.51,222.54,222.48,222.49,27952
2020/12/30,12:31:00,222.49,222.53,222.42,222.47,29414
2020/12/30,12:32:00,222.47,222.54,222.45,222.53,32745
2020/12/30,12:33:00,222.53,222.60,222.51,222.57,28226
2020/12/30,12:34:00,222.57,222.62,222.56,222.58,46357
2020/12/30,12:35:00,222.58,222.63,222.57,222.62,21108
2020/12/30,12:36:00,222.62,222.62,222.56,222.56,90385
2020/12/30,12:37:00,222.56,222.59,222.53,222.54,19564
2020/12/30,12:38:00,222.54,222.56,222.52,222.54,19004
2020/12/30,12:39:00,222.54,222.55,222.47,222.47,28887
2020/12/30,12:40:00,222.47,222.50,222.46,222.48,18890
2020/12/30,12:41:00,222.48,222.48,222.42,222.46,30841
2020/12/30,12:42:00,222.46,222.54,222.46,222.52,24650
2020/12/30,12:43:00,222.52,222.55,222.51,222.53,17078
2020/12/30,12:44:00,222.53,222.53,222.43,222.43,31367
2020/12/30,12:45:00,222.43,222.49,222.41,222.48,24060
2020/12/30,12:46:00,222.48,222.48,222.35,222.38,36073
2020/12/30,12:47:00,222.38,222.41,222.32,222.41,21930
2020/12/30,12:48:00,222.41,222.53,222.41,222.51,28432
2020/12/30,12:49:00,222.51,222.53,222.50,222.51,31479
2020/12/30,12:50:00,222.51,222.54,222.49,222.52,17770
2020/12/30,12:51:00,222.52,222.52,222.50,222.51,23551
2020/12/30,12:52:00,222.51,222.53,222.50,222.53,24678
2020/12/30,12:53:00,222.51,222.51,222.50,222.50,22561
2020/12/30,12:54:00,222.50,222.58,222.50,222.58,23678
2020/12/30,12:55:00,222.58,222.62,222.56,222.57,27158
2020/12/30,12:56:00,222.57,222.59,222.52,222.53,25057
2020/12/30,12:57:00,222.51,222.52,222.45,222.52,19823
2020/12/30,12:58:00,222.52,222.57,222.51,222.57,16413
2020/12/30,12:59:00,222.56,222.63,222.56,222.63,27167
2020/12/30,13:00:00,222.63,222.72,222.61,222.72,27508
2020/12/30,13:01:00,222.72,222.83,222.69,222.79,43972
2020/12/30,13:02:00,222.79,222.85,222.79,222.84,21829
2020/12/30,13:03:00,222.84,222.93,222.83,222.88,33188
2020/12/30,13:04:00,222.88,222.89,222.86,222.86,30961
2020/12/30,13:05:00,222.86,222.96,222.81,222.96,35930
2020/12/30,13:06:00,222.96,222.98,222.88,222.91,31936
2020/12/30,13:07:00,222.91,222.99,222.88,222.95,44848
2020/12/30,13:08:00,222.95,223.03,222.93,222.97,39797
2020/12/30,13:09:00,222.97,223.01,222.96,222.99,27319
2020/12/30,13:10:00,222.99,223.06,222.90,222.90,42721
2020/12/30,13:11:00,222.90,222.96,222.88,222.88,20695
2020/12/30,13:12:00,222.88,222.88,222.78,222.80,25804
2020/12/30,13:13:00,222.80,222.80,222.74,222.78,30182
2020/12/30,13:14:00,222.78,222.79,222.74,222.78,12947
2020/12/30,13:15:00,222.78,222.84,222.75,222.81,21700
2020/12/30,13:16:00,222.83,222.92,222.81,222.91,27342
2020/12/30,13:17:00,222.91,222.95,222.89,222.93,23876
2020/12/30,13:18:00,222.93,222.95,222.88,222.90,25958
2020/12/30,13:19:00,222.90,222.95,222.90,222.91,23309
2020/12/30,13:20:00,222.91,223.00,222.91,222.96,40337
2020/12/30,13:21:00,222.96,222.99,222.91,222.93,18229
2020/12/30,13:22:00,222.92,222.93,222.86,222.87,12864
2020/12/30,13:23:00,222.88,222.96,222.86,222.91,47892
2020/12/30,13:24:00,222.92,223.00,222.92,222.99,22266
2020/12/30,13:25:00,222.99,222.99,222.96,222.97,23237
2020/12/30,13:26:00,222.97,222.97,222.87,222.88,22195
2020/12/30,13:27:00,222.88,222.88,222.81,222.82,12038
2020/12/30,13:28:00,222.82,222.87,222.77,222.81,31509
2020/12/30,13:29:00,222.81,222.87,222.80,222.81,15975
2020/12/30,13:30:00,222.81,222.82,222.76,222.77,23588
2020/12/30,13:31:00,222.76,222.80,222.75,222.78,18765
2020/12/30,13:32:00,222.77,222.81,222.77,222.79,11500
2020/12/30,13:33:00,222.79,222.89,222.77,222.78,51425
2020/12/30,13:34:00,222.78,222.85,222.77,222.81,18498
2020/12/30,13:35:00,222.81,222.82,222.78,222.78,15333
2020/12/30,13:36:00,222.78,222.79,222.66,222.67,21425
2020/12/30,13:37:00,222.67,222.68,222.63,222.66,24071
2020/12/30,13:38:00,222.66,222.68,222.64,222.68,16459
2020/12/30,13:39:00,222.68,222.69,222.54,222.63,50039
2020/12/30,13:40:00,222.63,222.67,222.61,222.64,7645
2020/12/30,13:41:00,222.64,222.64,222.58,222.58,25359
2020/12/30,13:42:00,222.58,222.61,222.57,222.59,14718
2020/12/30,13:43:00,222.59,222.63,222.57,222.62,21512
2020/12/30,13:44:00,222.62,222.65,222.61,222.61,19168
2020/12/30,13:45:00,222.61,222.66,222.61,222.65,13325
2020/12/30,13:46:00,222.65,222.67,222.60,222.62,22417
2020/12/30,13:47:00,222.62,222.65,222.62,222.65,8229
2020/12/30,13:48:00,222.65,222.73,222.63,222.71,19538
2020/12/30,13:49:00,222.72,222.80,222.72,222.76,28168
2020/12/30,13:50:00,222.76,222.79,222.70,222.71,22167
2020/12/30,13:51:00,222.71,222.71,222.65,222.65,27076
2020/12/30,13:52:00,222.65,222.74,222.65,222.68,16674
2020/12/30,13:53:00,222.68,222.75,222.68,222.71,19338
2020/12/30,13:54:00,222.71,222.74,222.71,222.73,12747
2020/12/30,13:55:00,222.73,222.76,222.68,222.70,16281
2020/12/30,13:56:00,222.70,222.75,222.68,222.72,15433
2020/12/30,13:57:00,222.72,222.79,222.72,222.78,26117
2020/12/30,13:58:00,222.78,222.81,222.69,222.69,16007
2020/12/30,13:59:00,222.69,222.73,222.67,222.71,19633
2020/12/30,14:00:00,222.71,222.72,222.67,222.68,8689
2020/12/30,14:01:00,222.68,222.74,222.66,222.71,15750
2020/12/30,14:02:00,222.71,222.73,222.63,222.64,19231
2020/12/30,14:03:00,222.63,222.64,222.57,222.58,34940
2020/12/30,14:04:00,222.58,222.60,222.53,222.54,22840
2020/12/30,14:05:00,222.54,222.54,222.48,222.50,34503
2020/12/30,14:06:00,222.50,222.53,222.47,222.50,15220
2020/12/30,14:07:00,222.51,222.54,222.46,222.47,19472
2020/12/30,14:08:00,222.47,222.49,222.43,222.46,20453
2020/12/30,14:09:00,222.46,222.48,222.43,222.46,17932
2020/12/30,14:10:00,222.47,222.49,222.45,222.48,12701
2020/12/30,14:11:00,222.48,222.55,222.46,222.51,22290
2020/12/30,14:12:00,222.51,222.57,222.46,222.50,34241
2020/12/30,14:13:00,222.50,222.52,222.45,222.50,17651
2020/12/30,14:14:00,222.50,222.51,222.46,222.49,17937
2020/12/30,14:15:00,222.49,222.49,222.40,222.40,30174
2020/12/30,14:16:00,222.40,222.44,222.36,222.39,23234
2020/12/30,14:17:00,222.39,222.55,222.39,222.55,51916
2020/12/30,14:18:00,222.55,222.60,222.54,222.57,30444
2020/12/30,14:19:00,222.57,222.59,222.55,222.56,23230
2020/12/30,14:20:00,222.56,222.57,222.51,222.55,27279
2020/12/30,14:21:00,222.55,222.58,222.55,222.56,14524
2020/12/30,14:22:00,222.56,222.65,222.56,222.62,21499
2020/12/30,14:23:00,222.61,222.67,222.59,222.66,15168
2020/12/30,14:24:00,222.66,222.68,222.62,222.67,22962
2020/12/30,14:25:00,222.67,222.72,222.63,222.67,30664
2020/12/30,14:26:00,222.67,222.67,222.56,222.58,54147
2020/12/30,14:27:00,222.58,222.59,222.55,222.58,14996
2020/12/30,14:28:00,222.58,222.64,222.51,222.58,46247
2020/12/30,14:29:00,222.58,222.60,222.55,222.57,27131
2020/12/30,14:30:00,222.57,222.59,222.55,222.57,15891
2020/12/30,14:31:00,222.57,222.62,222.57,222.58,16743
2020/12/30,14:32:00,222.58,222.58,222.42,222.44,59580
2020/12/30,14:33:00,222.45,222.46,222.26,222.31,79188
2020/12/30,14:34:00,222.31,222.34,222.19,222.23,47915
2020/12/30,14:35:00,222.22,222.22,222.14,222.15,37829
2020/12/30,14:36:00,222.15,222.20,222.13,222.20,29161
2020/12/30,14:37:00,222.20,222.24,222.17,222.21,28302
2020/12/30,14:38:00,222.21,222.28,222.21,222.26,19114
2020/12/30,14:39:00,222.26,222.28,222.24,222.28,15832
2020/12/30,14:40:00,222.28,222.35,222.28,222.30,25535
2020/12/30,14:41:00,222.30,222.34,222.26,222.28,22885
2020/12/30,14:42:00,222.28,222.28,222.23,222.26,25007
2020/12/30,14:43:00,222.26,222.27,222.20,222.23,22526
2020/12/30,14:44:00,222.23,222.24,222.17,222.19,19065
2020/12/30,14:45:00,222.20,222.25,222.15,222.19,38135
2020/12/30,14:46:00,222.19,222.22,222.15,222.16,40337
2020/12/30,14:47:00,222.16,222.22,222.08,222.12,39371
2020/12/30,14:48:00,222.12,222.16,222.09,222.12,21471
2020/12/30,14:49:00,222.12,222.18,222.08,222.17,29120
2020/12/30,14:50:00,222.17,222.20,222.14,222.18,25224
2020/12/30,14:51:00,222.18,222.23,222.15,222.21,32369
2020/12/30,14:52:00,222.21,222.25,222.21,222.24,19947
2020/12/30,14:53:00,222.24,222.33,222.24,222.32,30758
2020/12/30,14:54:00,222.32,222.33,222.26,222.27,38047
2020/12/30,14:55:00,222.27,222.31,222.22,222.26,28298
2020/12/30,14:56:00,222.26,222.29,222.21,222.23,24704
2020/12/30,14:57:00,222.23,222.25,222.17,222.21,17652
2020/12/30,14:58:00,222.21,222.30,222.20,222.29,31293
2020/12/30,14:59:00,222.29,222.32,222.24,222.25,21899
2020/12/30,15:00:00,222.25,222.28,222.21,222.21,30563
2020/12/30,15:01:00,222.21,222.22,222.12,222.12,45393
2020/12/30,15:02:00,222.12,222.12,221.97,222.00,116838
2020/12/30,15:03:00,221.99,222.07,221.98,221.99,38856
2020/12/30,15:04:00,221.99,222.08,221.99,222.06,21695
2020/12/30,15:05:00,222.06,222.09,222.03,222.06,23705
2020/12/30,15:06:00,222.06,222.10,222.01,222.01,43875
2020/12/30,15:07:00,222.01,222.02,221.92,221.92,31842
2020/12/30,15:08:00,221.92,221.98,221.91,221.97,37195
2020/12/30,15:09:00,221.97,222.02,221.97,221.98,42215
2020/12/30,15:10:00,221.98,221.99,221.90,221.92,31029
2020/12/30,15:11:00,221.92,221.95,221.87,221.91,28448
2020/12/30,15:12:00,221.91,221.92,221.85,221.86,38782
2020/12/30,15:13:00,221.85,221.86,221.81,221.85,35296
2020/12/30,15:14:00,221.85,221.91,221.84,221.90,31583
2020/12/30,15:15:00,221.91,221.95,221.88,221.91,28362
2020/12/30,15:16:00,221.91,221.96,221.85,221.92,26196
2020/12/30,15:17:00,221.91,221.91,221.80,221.82,30622
2020/12/30,15:18:00,221.82,221.83,221.76,221.77,29968
2020/12/30,15:19:00,221.77,221.82,221.70,221.76,52218
2020/12/30,15:20:00,221.76,221.77,221.68,221.68,35837
2020/12/30,15:21:00,221.68,221.72,221.66,221.67,34491
2020/12/30,15:22:00,221.67,221.74,221.64,221.70,39371
2020/12/30,15:23:00,221.71,221.79,221.69,221.78,31092
2020/12/30,15:24:00,221.78,221.86,221.76,221.79,30522
2020/12/30,15:25:00,221.79,221.82,221.75,221.76,17599
2020/12/30,15:26:00,221.76,221.81,221.76,221.81,25680
2020/12/30,15:27:00,221.81,221.87,221.79,221.82,30378
2020/12/30,15:28:00,221.82,221.85,221.79,221.83,31283
2020/12/30,15:29:00,221.83,221.84,221.78,221.82,27655
2020/12/30,15:30:00,221.82,221.87,221.80,221.85,35104
2020/12/30,15:31:00,221.86,221.89,221.76,221.86,48217
2020/12/30,15:32:00,221.86,221.91,221.79,221.87,39386
2020/12/30,15:33:00,221.87,221.94,221.87,221.88,62624
2020/12/30,15:34:00,221.88,221.88,221.75,221.77,55244
2020/12/30,15:35:00,221.77,221.81,221.73,221.77,41305
2020/12/30,15:36:00,221.77,221.88,221.75,221.84,54402
2020/12/30,15:37:00,221.84,221.84,221.74,221.74,37083
2020/12/30,15:38:00,221.75,221.80,221.71,221.79,28475
2020/12/30,15:39:00,221.79,221.91,221.79,221.86,31376
2020/12/30,15:40:00,221.86,221.91,221.84,221.87,24196
2020/12/30,15:41:00,221.87,221.99,221.87,221.99,40084
2020/12/30,15:42:00,221.99,222.14,221.99,222.10,119391
2020/12/30,15:43:00,222.10,222.16,222.06,222.06,73839
2020/12/30,15:44:00,222.06,222.09,222.03,222.03,43183
2020/12/30,15:45:00,222.03,222.08,222.03,222.07,25361
2020/12/30,15:46:00,222.07,222.13,222.03,222.11,57011
2020/12/30,15:47:00,222.10,222.12,222.03,222.04,45701
2020/12/30,15:48:00,222.04,222.04,221.95,222.02,65356
2020/12/30,15:49:00,222.02,222.14,221.95,222.01,44448
2020/12/30,15:50:00,222.01,222.03,221.95,221.98,31919
2020/12/30,15:51:00,221.98,222.29,221.98,222.11,101439
2020/12/30,15:52:00,222.10,222.10,221.91,221.94,88019
2020/12/30,15:53:00,221.94,222.09,221.94,222.04,85861
2020/12/30,15:54:00,222.04,222.07,222.00,222.02,72012
2020/12/30,15:55:00,222.02,222.07,221.80,221.84,199541
2020/12/30,15:56:00,221.82,221.96,221.80,221.81,142610
2020/12/30,15:57:00,221.82,221.83,221.64,221.68,188120
2020/12/30,15:58:00,221.68,221.76,221.52,221.58,169994
2020/12/30,15:59:00,221.58,221.71,221.56,221.67,185819
2020/12/30,16:00:00,221.62,222.02,221.47,221.68,638319
2020/12/31,09:31:00,221.70,222.08,221.70,221.99,98927
2020/12/31,09:32:00,221.95,222.11,221.81,221.89,95744
2020/12/31,09:33:00,221.89,222.15,221.85,222.02,116396
2020/12/31,09:34:00,222.02,222.32,222.02,222.20,108267
2020/12/31,09:35:00,222.20,222.23,221.81,221.81,61161
2020/12/31,09:36:00,221.81,221.83,221.52,221.57,79364
2020/12/31,09:37:00,221.57,221.64,221.45,221.63,70679
2020/12/31,09:38:00,221.61,221.99,221.58,221.94,71924
2020/12/31,09:39:00,221.94,222.13,221.89,222.10,65725
2020/12/31,09:40:00,222.10,222.28,221.98,222.21,104304
2020/12/31,09:41:00,222.22,222.44,222.19,222.41,94443
2020/12/31,09:42:00,222.41,222.50,222.26,222.40,101507
2020/12/31,09:43:00,222.40,222.41,222.28,222.36,42051
2020/12/31,09:44:00,222.36,222.46,222.18,222.25,55248
2020/12/31,09:45:00,222.25,222.32,222.12,222.12,24595
2020/12/31,09:46:00,222.12,222.27,222.05,222.22,37639
2020/12/31,09:47:00,222.22,222.28,222.01,222.10,36922
2020/12/31,09:48:00,222.10,222.29,222.06,222.19,62105
2020/12/31,09:49:00,222.19,222.37,222.09,222.31,66999
2020/12/31,09:50:00,222.31,222.32,221.92,221.96,43388
2020/12/31,09:51:00,221.96,222.08,221.74,222.07,114845
2020/12/31,09:52:00,222.07,222.24,221.98,222.20,32783
2020/12/31,09:53:00,222.20,222.25,222.11,222.24,41532
2020/12/31,09:54:00,222.24,222.31,221.89,221.89,45724
2020/12/31,09:55:00,221.89,221.95,221.79,221.80,40354
2020/12/31,09:56:00,221.80,221.83,221.61,221.67,51578
2020/12/31,09:57:00,221.67,221.81,221.51,221.60,92029
2020/12/31,09:58:00,221.60,221.64,221.47,221.50,41184
2020/12/31,09:59:00,221.50,221.56,221.47,221.48,50605
2020/12/31,10:00:00,221.48,221.55,221.46,221.49,33167
2020/12/31,10:01:00,221.49,221.66,221.49,221.64,88075
2020/12/31,10:02:00,221.64,221.69,221.51,221.55,51380
2020/12/31,10:03:00,221.55,221.69,221.54,221.64,40378
2020/12/31,10:04:00,221.64,221.79,221.53,221.74,45996
2020/12/31,10:05:00,221.74,221.83,221.66,221.74,52149
2020/12/31,10:06:00,221.74,221.80,221.70,221.72,45693
2020/12/31,10:07:00,221.72,221.81,221.58,221.67,41432
2020/12/31,10:08:00,221.65,221.71,221.60,221.68,42548
2020/12/31,10:09:00,221.68,221.70,221.52,221.56,32391
2020/12/31,10:10:00,221.55,221.69,221.53,221.65,40753
2020/12/31,10:11:00,221.65,221.74,221.58,221.59,37121
2020/12/31,10:12:00,221.59,221.62,221.28,221.38,66105
2020/12/31,10:13:00,221.39,221.44,221.33,221.33,36611
2020/12/31,10:14:00,221.33,221.43,221.33,221.41,43584
2020/12/31,10:15:00,221.41,221.48,221.31,221.34,38102
2020/12/31,10:16:00,221.34,221.52,221.33,221.48,28033
2020/12/31,10:17:00,221.48,221.56,221.42,221.44,37808
2020/12/31,10:18:00,221.44,221.55,221.42,221.46,25362
2020/12/31,10:19:00,221.46,221.53,221.41,221.52,35567
2020/12/31,10:20:00,221.52,221.62,221.49,221.49,32681
2020/12/31,10:21:00,221.49,221.52,221.42,221.50,30590
2020/12/31,10:22:00,221.50,221.58,221.48,221.50,27997
2020/12/31,10:23:00,221.50,221.52,221.35,221.39,28389
2020/12/31,10:24:00,221.39,221.47,221.39,221.43,21396
2020/12/31,10:25:00,221.43,221.54,221.41,221.47,22897
2020/12/31,10:26:00,221.46,221.66,221.46,221.65,39274
2020/12/31,10:27:00,221.66,221.78,221.65,221.69,41685
2020/12/31,10:28:00,221.69,221.73,221.51,221.55,30448
2020/12/31,10:29:00,221.54,221.54,221.40,221.45,33308
2020/12/31,10:30:00,221.43,221.53,221.43,221.50,15003
2020/12/31,10:31:00,221.50,221.62,221.48,221.49,26605
2020/12/31,10:32:00,221.49,221.51,221.32,221.33,23119
2020/12/31,10:33:00,221.33,221.38,221.12,221.21,51594
2020/12/31,10:34:00,221.21,221.26,221.17,221.24,25205
2020/12/31,10:35:00,221.24,221.25,221.11,221.14,18357
2020/12/31,10:36:00,221.14,221.17,220.92,220.97,61582
2020/12/31,10:37:00,220.97,221.09,220.97,221.02,22474
2020/12/31,10:38:00,221.02,221.08,220.98,221.06,14851
2020/12/31,10:39:00,221.06,221.06,220.92,220.97,22445
2020/12/31,10:40:00,220.98,221.06,220.98,221.03,15150
2020/12/31,10:41:00,221.03,221.08,221.00,221.04,25347
2020/12/31,10:42:00,221.04,221.07,220.96,220.96,37621
2020/12/31,10:43:00,220.96,221.05,220.95,221.05,20022
2020/12/31,10:44:00,221.06,221.08,221.01,221.04,18550
2020/12/31,10:45:00,221.04,221.06,220.98,221.02,27917
2020/12/31,10:46:00,221.02,221.03,220.97,221.00,19936
2020/12/31,10:47:00,221.00,221.05,220.95,220.99,17935
2020/12/31,10:48:00,220.99,220.99,220.94,220.96,16289
2020/12/31,10:49:00,220.96,221.00,220.91,220.98,30912
2020/12/31,10:50:00,220.98,221.01,220.83,220.88,34098
2020/12/31,10:51:00,220.88,220.90,220.70,220.73,50946
2020/12/31,10:52:00,220.72,220.84,220.72,220.84,41199
2020/12/31,10:53:00,220.84,220.86,220.77,220.84,19281
2020/12/31,10:54:00,220.84,220.94,220.83,220.93,37409
2020/12/31,10:55:00,220.93,220.95,220.86,220.88,42211
2020/12/31,10:56:00,220.88,220.92,220.82,220.82,25722
2020/12/31,10:57:00,220.82,220.82,220.71,220.73,36468
2020/12/31,10:58:00,220.73,220.76,220.68,220.72,33512
2020/12/31,10:59:00,220.72,220.73,220.66,220.66,31342
2020/12/31,11:00:00,220.66,220.67,220.63,220.65,29689
2020/12/31,11:01:00,220.65,220.72,220.62,220.71,37596
2020/12/31,11:02:00,220.71,220.76,220.68,220.76,20558
2020/12/31,11:03:00,220.75,220.83,220.75,220.76,31787
2020/12/31,11:04:00,220.76,220.88,220.75,220.88,35737
2020/12/31,11:05:00,220.86,220.88,220.69,220.74,35463
2020/12/31,11:06:00,220.74,220.75,220.68,220.74,18548
2020/12/31,11:07:00,220.75,220.77,220.65,220.65,29656
2020/12/31,11:08:00,220.65,220.65,220.56,220.60,45171
2020/12/31,11:09:00,220.61,220.61,220.55,220.55,15208
2020/12/31,11:10:00,220.55,220.56,220.51,220.52,16177
2020/12/31,11:11:00,220.52,220.52,220.42,220.50,52066
2020/12/31,11:12:00,220.50,220.50,220.30,220.36,41863
2020/12/31,11:13:00,220.36,220.38,220.25,220.29,27524
2020/12/31,11:14:00,220.29,220.30,220.23,220.25,31280
2020/12/31,11:15:00,220.25,220.40,220.25,220.39,48328
2020/12/31,11:16:00,220.40,220.51,220.36,220.44,73434
2020/12/31,11:17:00,220.46,220.50,220.43,220.43,21012
2020/12/31,11:18:00,220.43,220.57,220.41,220.54,22020
2020/12/31,11:19:00,220.54,220.60,220.52,220.57,28445
2020/12/31,11:20:00,220.58,220.62,220.52,220.59,27079
2020/12/31,11:21:00,220.59,220.59,220.51,220.52,16820
2020/12/31,11:22:00,220.52,220.57,220.46,220.52,21591
2020/12/31,11:23:00,220.52,220.53,220.45,220.45,18067
2020/12/31,11:24:00,220.45,220.51,220.40,220.50,19483
2020/12/31,11:25:00,220.50,220.50,220.45,220.50,9198
2020/12/31,11:26:00,220.50,220.51,220.33,220.33,18313
2020/12/31,11:27:00,220.33,220.42,220.33,220.36,35802
2020/12/31,11:28:00,220.36,220.40,220.33,220.40,219560
2020/12/31,11:29:00,220.40,220.41,220.35,220.35,16606
2020/12/31,11:30:00,220.35,220.35,220.25,220.28,29254
2020/12/31,11:31:00,220.28,220.31,220.20,220.23,35925
2020/12/31,11:32:00,220.23,220.34,220.23,220.25,26757
2020/12/31,11:33:00,220.25,220.25,220.20,220.22,118143
2020/12/31,11:34:00,220.22,220.25,220.19,220.21,281726
2020/12/31,11:35:00,220.21,220.26,220.19,220.20,29127
2020/12/31,11:36:00,220.20,220.24,220.15,220.16,36805
2020/12/31,11:37:00,220.16,220.21,220.11,220.18,32545
2020/12/31,11:38:00,220.18,220.19,220.13,220.18,20794
2020/12/31,11:39:00,220.18,220.19,220.08,220.12,37755
2020/12/31,11:40:00,220.12,220.19,220.09,220.19,28659
2020/12/31,11:41:00,220.19,220.31,220.15,220.30,21670
2020/12/31,11:42:00,220.30,220.42,220.30,220.38,46997
2020/12/31,11:43:00,220.38,220.40,220.27,220.33,41127
2020/12/31,11:44:00,220.33,220.38,220.23,220.36,42505
2020/12/31,11:45:00,220.35,220.46,220.31,220.31,22162
2020/12/31,11:46:00,220.30,220.31,220.20,220.27,21814
2020/12/31,11:47:00,220.28,220.30,220.17,220.21,23766
2020/12/31,11:48:00,220.21,220.22,220.18,220.22,14069
2020/12/31,11:49:00,220.22,220.25,220.20,220.23,18389
2020/12/31,11:50:00,220.22,220.22,220.13,220.18,30105
2020/12/31,11:51:00,220.18,220.18,220.06,220.11,27737
2020/12/31,11:52:00,220.11,220.11,220.03,220.10,26557
2020/12/31,11:53:00,220.10,220.13,220.06,220.12,18456
2020/12/31,11:54:00,220.13,220.16,220.05,220.08,26493
2020/12/31,11:55:00,220.08,220.10,219.95,220.06,165273
2020/12/31,11:56:00,220.06,220.09,220.00,220.05,24928
2020/12/31,11:57:00,220.05,220.05,219.97,219.98,25679
2020/12/31,11:58:00,219.98,219.99,219.80,219.83,48987
2020/12/31,11:59:00,219.84,219.84,219.68,219.76,73933
2020/12/31,12:00:00,219.76,219.84,219.72,219.74,27789
2020/12/31,12:01:00,219.74,219.88,219.74,219.88,40130
2020/12/31,12:02:00,219.88,219.93,219.81,219.89,26197
2020/12/31,12:03:00,219.89,219.93,219.84,219.88,24827
2020/12/31,12:04:00,219.87,219.87,219.77,219.84,22534
2020/12/31,12:05:00,219.84,219.92,219.84,219.89,18351
2020/12/31,12:06:00,219.89,219.93,219.87,219.90,16313
2020/12/31,12:07:00,219.90,219.90,219.77,219.78,45447
2020/12/31,12:08:00,219.80,219.88,219.79,219.83,19949
2020/12/31,12:09:00,219.83,219.92,219.83,219.90,25539
2020/12/31,12:10:00,219.90,219.95,219.89,219.93,29584
2020/12/31,12:11:00,219.93,220.00,219.87,219.94,31871
2020/12/31,12:12:00,219.94,220.00,219.94,219.97,36074
2020/12/31,12:13:00,219.97,220.00,219.95,219.95,30209
2020/12/31,12:14:00,219.95,219.96,219.81,219.84,34172
2020/12/31,12:15:00,219.84,219.86,219.79,219.86,18567
2020/12/31,12:16:00,219.85,219.86,219.79,219.81,20960
2020/12/31,12:17:00,219.81,219.86,219.79,219.83,24534
2020/12/31,12:18:00,219.83,219.93,219.83,219.93,23675
2020/12/31,12:19:00,219.93,219.99,219.90,219.91,27359
2020/12/31,12:20:00,219.91,219.93,219.81,219.85,45668
2020/12/31,12:21:00,219.85,219.86,219.78,219.80,21012
2020/12/31,12:22:00,219.80,219.88,219.80,219.88,21556
2020/12/31,12:23:00,219.88,219.96,219.87,219.94,18926
2020/12/31,12:24:00,219.94,219.98,219.93,219.93,17145
2020/12/31,12:25:00,219.93,219.93,219.83,219.86,18773
2020/12/31,12:26:00,219.86,219.91,219.85,219.88,16293
2020/12/31,12:27:00,219.88,219.93,219.87,219.91,13713
2020/12/31,12:28:00,219.91,219.92,219.87,219.89,15390
2020/12/31,12:29:00,219.90,219.92,219.89,219.89,13737
2020/12/31,12:30:00,219.89,219.92,219.85,219.91,17784
2020/12/31,12:31:00,219.91,219.95,219.88,219.93,24003
2020/12/31,12:32:00,219.93,220.03,219.90,220.01,33251
2020/12/31,12:33:00,220.01,220.01,219.93,219.97,14811
2020/12/31,12:34:00,219.97,220.05,219.94,220.01,21435
2020/12/31,12:35:00,220.01,220.04,219.95,219.95,18536
2020/12/31,12:36:00,219.95,219.97,219.91,219.95,15046
2020/12/31,12:37:00,219.95,219.96,219.83,219.86,27835
2020/12/31,12:38:00,219.86,219.88,219.80,219.87,22441
2020/12/31,12:39:00,219.87,219.96,219.87,219.92,20422
2020/12/31,12:40:00,219.92,220.02,219.88,220.02,11993
2020/12/31,12:41:00,220.02,220.09,220.00,220.06,26565
2020/12/31,12:42:00,220.06,220.14,220.05,220.09,35303
2020/12/31,12:43:00,220.09,220.17,220.06,220.16,17412
2020/12/31,12:44:00,220.16,220.23,220.14,220.21,30772
2020/12/31,12:45:00,220.22,220.23,220.19,220.20,21976
2020/12/31,12:46:00,220.20,220.22,220.16,220.18,12586
2020/12/31,12:47:00,220.18,220.20,220.14,220.17,22747
2020/12/31,12:48:00,220.17,220.20,220.16,220.18,13778
2020/12/31,12:49:00,220.18,220.20,220.16,220.18,21756
2020/12/31,12:50:00,220.18,220.22,220.12,220.12,21122
2020/12/31,12:51:00,220.12,220.18,220.10,220.15,19861
2020/12/31,12:52:00,220.15,220.20,220.12,220.20,12789
2020/12/31,12:53:00,220.20,220.28,220.20,220.28,18986
2020/12/31,12:54:00,220.28,220.33,220.24,220.32,21502
2020/12/31,12:55:00,220.32,220.33,220.24,220.24,19809
2020/12/31,12:56:00,220.24,220.25,220.15,220.19,16070
2020/12/31,12:57:00,220.19,220.30,220.19,220.29,12647
2020/12/31,12:58:00,220.29,220.34,220.27,220.28,12435
2020/12/31,12:59:00,220.28,220.29,220.24,220.25,13178
2020/12/31,13:00:00,220.25,220.25,220.16,220.18,20774
2020/12/31,13:01:00,220.18,220.18,220.03,220.05,70441
2020/12/31,13:02:00,220.05,220.08,219.97,220.08,32689
2020/12/31,13:03:00,220.08,220.21,220.07,220.15,37193
2020/12/31,13:04:00,220.15,220.15,220.08,220.12,13897
2020/12/31,13:05:00,220.12,220.12,220.08,220.11,11353
2020/12/31,13:06:00,220.11,220.15,220.05,220.09,19058
2020/12/31,13:07:00,220.09,220.13,220.05,220.10,15535
2020/12/31,13:08:00,220.10,220.13,220.04,220.07,22230
2020/12/31,13:09:00,220.07,220.11,220.07,220.11,14262
2020/12/31,13:10:00,220.11,220.14,220.10,220.11,10442
2020/12/31,13:11:00,220.11,220.16,220.00,220.00,25610
2020/12/31,13:12:00,220.01,220.10,220.00,220.05,25481
2020/12/31,13:13:00,220.07,220.16,220.04,220.16,15529
2020/12/31,13:14:00,220.15,220.20,220.13,220.18,28078
2020/12/31,13:15:00,220.19,220.19,220.15,220.15,8787
2020/12/31,13:16:00,220.15,220.28,220.13,220.27,25043
2020/12/31,13:17:00,220.27,220.31,220.22,220.31,18503
2020/12/31,13:18:00,220.31,220.33,220.28,220.32,12918
2020/12/31,13:19:00,220.32,220.39,220.32,220.39,20430
2020/12/31,13:20:00,220.38,220.41,220.33,220.39,20185
2020/12/31,13:21:00,220.39,220.40,220.31,220.31,19021
2020/12/31,13:22:00,220.31,220.35,220.30,220.34,14494
2020/12/31,13:23:00,220.34,220.34,220.30,220.32,6733
2020/12/31,13:24:00,220.32,220.37,220.30,220.31,10255
2020/12/31,13:25:00,220.31,220.35,220.31,220.32,6862
2020/12/31,13:26:00,220.32,220.37,220.32,220.35,9848
2020/12/31,13:27:00,220.35,220.36,220.32,220.33,9492
2020/12/31,13:28:00,220.32,220.38,220.31,220.38,11854
2020/12/31,13:29:00,220.38,220.40,220.33,220.36,19935
2020/12/31,13:30:00,220.36,220.37,220.28,220.29,14470
2020/12/31,13:31:00,220.29,220.29,220.16,220.18,21527
2020/12/31,13:32:00,220.18,220.24,220.17,220.22,8769
2020/12/31,13:33:00,220.22,220.26,220.20,220.21,13586
2020/12/31,13:34:00,220.22,220.22,220.16,220.17,10225
2020/12/31,13:35:00,220.17,220.18,220.14,220.14,14623
2020/12/31,13:36:00,220.14,220.17,220.11,220.14,24189
2020/12/31,13:37:00,220.16,220.18,220.14,220.15,8884
2020/12/31,13:38:00,220.15,220.16,220.10,220.13,17569
2020/12/31,13:39:00,220.13,220.17,220.09,220.11,14216
2020/12/31,13:40:00,220.11,220.23,220.11,220.21,20105
2020/12/31,13:41:00,220.21,220.27,220.21,220.23,17136
2020/12/31,13:42:00,220.23,220.24,220.18,220.20,18362
2020/12/31,13:43:00,220.20,220.21,220.15,220.16,20393
2020/12/31,13:44:00,220.16,220.17,220.09,220.10,15911
2020/12/31,13:45:00,220.10,220.13,220.02,220.02,31554
2020/12/31,13:46:00,220.02,220.03,219.94,219.97,65577
2020/12/31,13:47:00,219.97,219.99,219.94,219.98,13948
2020/12/31,13:48:00,219.98,220.05,219.97,220.05,23946
2020/12/31,13:49:00,220.04,220.10,220.02,220.08,20399
2020/12/31,13:50:00,220.07,220.07,220.04,220.05,7986
2020/12/31,13:51:00,220.05,220.14,220.05,220.11,20894
2020/12/31,13:52:00,220.11,220.12,220.07,220.11,14078
2020/12/31,13:53:00,220.11,220.16,220.10,220.14,16147
2020/12/31,13:54:00,220.14,220.15,220.09,220.13,24388
2020/12/31,13:55:00,220.13,220.20,220.11,220.17,18767
2020/12/31,13:56:00,220.18,220.20,220.14,220.19,17048
2020/12/31,13:57:00,220.20,220.22,220.15,220.20,21428
2020/12/31,13:58:00,220.20,220.20,220.12,220.15,18503
2020/12/31,13:59:00,220.15,220.15,220.09,220.11,12271
2020/12/31,14:00:00,220.11,220.12,220.04,220.04,20405
2020/12/31,14:01:00,220.04,220.07,219.94,219.95,38184
2020/12/31,14:02:00,219.95,220.00,219.93,219.96,25785
2020/12/31,14:03:00,219.96,220.00,219.91,219.91,19749
2020/12/31,14:04:00,219.91,219.96,219.88,219.90,27312
2020/12/31,14:05:00,219.90,219.99,219.89,219.94,22279
2020/12/31,14:06:00,219.94,219.98,219.92,219.96,19946
2020/12/31,14:07:00,219.96,219.99,219.93,219.93,14537
2020/12/31,14:08:00,219.92,219.94,219.89,219.92,15028
2020/12/31,14:09:00,219.92,219.95,219.88,219.95,22105
2020/12/31,14:10:00,219.93,220.18,219.93,220.15,42359
2020/12/31,14:11:00,220.16,220.16,220.01,220.05,22635
2020/12/31,14:12:00,220.05,220.24,220.05,220.23,30854
2020/12/31,14:13:00,220.23,220.33,220.23,220.29,45141
2020/12/31,14:14:00,220.29,220.33,220.27,220.29,32054
2020/12/31,14:15:00,220.28,220.34,220.20,220.31,28473
2020/12/31,14:16:00,220.31,220.60,220.31,220.53,78248
2020/12/31,14:17:00,220.53,220.56,220.41,220.52,28789
2020/12/31,14:18:00,220.52,220.56,220.48,220.51,24698
2020/12/31,14:19:00,220.51,220.55,220.47,220.54,28426
2020/12/31,14:20:00,220.54,220.55,220.49,220.51,13608
2020/12/31,14:21:00,220.51,220.56,220.48,220.49,24804
2020/12/31,14:22:00,220.51,220.51,220.42,220.45,30513
2020/12/31,14:23:00,220.46,220.52,220.40,220.40,23954
2020/12/31,14:24:00,220.40,220.41,220.29,220.36,23654
2020/12/31,14:25:00,220.36,220.40,220.32,220.39,22731
2020/12/31,14:26:00,220.39,220.46,220.39,220.44,20627
2020/12/31,14:27:00,220.44,220.49,220.42,220.47,23547
2020/12/31,14:28:00,220.47,220.52,220.41,220.52,24047
2020/12/31,14:29:00,220.52,220.56,220.46,220.50,14890
2020/12/31,14:30:00,220.50,220.58,220.45,220.56,42133
2020/12/31,14:31:00,220.56,220.60,220.53,220.57,24288
2020/12/31,14:32:00,220.57,220.67,220.56,220.64,36990
2020/12/31,14:33:00,220.64,220.72,220.58,220.60,47576
2020/12/31,14:34:00,220.62,220.74,220.59,220.69,34036
2020/12/31,14:35:00,220.69,220.80,220.66,220.70,78649
2020/12/31,14:36:00,220.69,220.70,220.66,220.67,28852
2020/12/31,14:37:00,220.67,220.67,220.56,220.66,25652
2020/12/31,14:38:00,220.67,220.68,220.62,220.63,11957
2020/12/31,14:39:00,220.63,220.65,220.62,220.65,9793
2020/12/31,14:40:00,220.64,220.69,220.60,220.68,28402
2020/12/31,14:41:00,220.68,220.75,220.66,220.75,23873
2020/12/31,14:42:00,220.76,220.88,220.75,220.87,32555
2020/12/31,14:43:00,220.87,220.87,220.76,220.81,21669
2020/12/31,14:44:00,220.81,220.88,220.69,220.86,51711
2020/12/31,14:45:00,220.85,220.90,220.80,220.80,21431
2020/12/31,14:46:00,220.80,220.84,220.80,220.82,11239
2020/12/31,14:47:00,220.82,220.95,220.81,220.93,40929
2020/12/31,14:48:00,220.94,221.01,220.93,220.99,48415
2020/12/31,14:49:00,220.99,221.04,220.89,220.90,29575
2020/12/31,14:50:00,220.90,220.95,220.87,220.87,18479
2020/12/31,14:51:00,220.87,220.90,220.82,220.87,37537
2020/12/31,14:52:00,220.86,220.90,220.83,220.85,22652
2020/12/31,14:53:00,220.85,220.89,220.80,220.89,16803
2020/12/31,14:54:00,220.89,220.93,220.80,220.93,23444
2020/12/31,14:55:00,220.93,220.99,220.91,220.94,26114
2020/12/31,14:56:00,220.94,221.01,220.91,220.98,24451
2020/12/31,14:57:00,220.98,221.02,220.97,220.97,16900
2020/12/31,14:58:00,220.97,221.06,220.92,220.98,36991
2020/12/31,14:59:00,220.98,221.03,220.94,221.02,19337
2020/12/31,15:00:00,221.02,221.10,221.01,221.05,30549
2020/12/31,15:01:00,221.06,221.23,221.06,221.23,50750
2020/12/31,15:02:00,221.23,221.24,221.18,221.21,18029
2020/12/31,15:03:00,221.21,221.30,221.19,221.20,33326
2020/12/31,15:04:00,221.20,221.26,221.12,221.14,27033
2020/12/31,15:05:00,221.14,221.19,221.09,221.17,22665
2020/12/31,15:06:00,221.17,221.21,221.10,221.15,32052
2020/12/31,15:07:00,221.15,221.24,221.15,221.24,17524
2020/12/31,15:08:00,221.24,221.30,221.20,221.26,31861
2020/12/31,15:09:00,221.26,221.40,221.25,221.40,37503
2020/12/31,15:10:00,221.38,221.45,221.36,221.42,31724
2020/12/31,15:11:00,221.42,221.43,221.36,221.43,20915
2020/12/31,15:12:00,221.43,221.50,221.37,221.43,39216
2020/12/31,15:13:00,221.43,221.54,221.38,221.53,32498
2020/12/31,15:14:00,221.53,221.55,221.46,221.49,24216
2020/12/31,15:15:00,221.49,221.49,221.40,221.44,23287
2020/12/31,15:16:00,221.44,221.63,221.42,221.55,35734
2020/12/31,15:17:00,221.55,221.58,221.46,221.46,22549
2020/12/31,15:18:00,221.46,221.47,221.37,221.45,26065
2020/12/31,15:19:00,221.45,221.45,221.40,221.41,23525
2020/12/31,15:20:00,221.41,221.48,221.36,221.47,27181
2020/12/31,15:21:00,221.47,221.47,221.39,221.42,35652
2020/12/31,15:22:00,221.43,221.44,221.30,221.35,51027
2020/12/31,15:23:00,221.35,221.43,221.35,221.39,25381
2020/12/31,15:24:00,221.39,221.44,221.36,221.40,32587
2020/12/31,15:25:00,221.40,221.46,221.37,221.41,33031
2020/12/31,15:26:00,221.42,221.51,221.40,221.48,41569
2020/12/31,15:27:00,221.48,221.49,221.39,221.41,33870
2020/12/31,15:28:00,221.41,221.45,221.36,221.38,38036
2020/12/31,15:29:00,221.38,221.40,221.32,221.37,23573
2020/12/31,15:30:00,221.37,221.39,221.30,221.37,26888
2020/12/31,15:31:00,221.37,221.47,221.36,221.40,42521
2020/12/31,15:32:00,221.40,221.42,221.35,221.40,30484
2020/12/31,15:33:00,221.40,221.40,221.28,221.33,42778
2020/12/31,15:34:00,221.33,221.45,221.32,221.43,42814
2020/12/31,15:35:00,221.46,221.53,221.40,221.42,37848
2020/12/31,15:36:00,221.42,221.53,221.36,221.39,30385
2020/12/31,15:37:00,221.39,221.49,221.39,221.47,27931
2020/12/31,15:38:00,221.47,221.51,221.43,221.49,33043
2020/12/31,15:39:00,221.49,221.50,221.42,221.42,23648
2020/12/31,15:40:00,221.42,221.43,221.32,221.37,46101
2020/12/31,15:41:00,221.37,221.38,221.22,221.22,67803
2020/12/31,15:42:00,221.22,221.30,221.16,221.23,90708
2020/12/31,15:43:00,221.23,221.35,221.21,221.33,71873
2020/12/31,15:44:00,221.33,221.46,221.32,221.41,39076
2020/12/31,15:45:00,221.41,221.45,221.30,221.45,66208
2020/12/31,15:46:00,221.45,221.51,221.41,221.46,59215
2020/12/31,15:47:00,221.46,221.52,221.37,221.44,46185
2020/12/31,15:48:00,221.42,221.54,221.38,221.52,63962
2020/12/31,15:49:00,221.52,221.61,221.49,221.60,61368
2020/12/31,15:50:00,221.60,221.69,221.54,221.56,82694
2020/12/31,15:51:00,221.58,222.08,221.58,221.80,208191
2020/12/31,15:52:00,221.88,222.07,221.83,222.03,176024
2020/12/31,15:53:00,222.03,222.03,221.93,221.93,105250
2020/12/31,15:54:00,221.95,222.07,221.78,222.07,110087
2020/12/31,15:55:00,222.07,222.55,222.00,222.24,194202
2020/12/31,15:56:00,222.36,222.46,222.22,222.33,184797
2020/12/31,15:57:00,222.49,222.60,222.43,222.52,175671
2020/12/31,15:58:00,222.66,222.73,222.33,222.42,348249
2021/01/04,09:31:00,222.53,223.00,222.31,222.31,313728
2021/01/04,09:32:00,222.31,222.47,221.78,221.80,163091
2021/01/04,09:33:00,221.79,221.85,221.06,221.16,148761
2021/01/04,09:34:00,221.16,221.24,220.73,220.79,163870
2021/01/04,09:35:00,220.79,220.95,220.59,220.71,160859
2021/01/04,09:36:00,220.71,220.75,220.41,220.69,138528
2021/01/04,09:37:00,220.69,220.69,220.21,220.23,128280
2021/01/04,09:38:00,220.23,220.25,219.73,220.20,222831
2021/01/04,09:39:00,220.20,220.26,219.73,219.92,109827
2021/01/04,09:40:00,219.92,220.11,219.72,219.86,131806
2021/01/04,09:41:00,219.86,220.06,219.32,219.37,260696
2021/01/04,09:42:00,219.37,219.85,219.28,219.63,133721
2021/01/04,09:43:00,219.63,219.90,219.49,219.68,130735
2021/01/04,09:44:00,219.68,220.00,219.63,219.85,129017
2021/01/04,09:45:00,219.85,220.06,219.75,220.02,108473
2021/01/04,09:46:00,220.02,220.32,219.90,220.17,96157
2021/01/04,09:47:00,220.17,220.40,220.15,220.24,94512
2021/01/04,09:48:00,220.23,220.24,219.80,219.80,71229
2021/01/04,09:49:00,219.80,220.01,219.77,219.85,71228
2021/01/04,09:50:00,219.86,220.14,219.76,220.04,73867
2021/01/04,09:51:00,220.04,220.04,219.74,219.82,84003
2021/01/04,09:52:00,219.82,219.88,219.57,219.72,77761
2021/01/04,09:53:00,219.71,219.71,219.56,219.62,70915
2021/01/04,09:54:00,219.62,220.04,219.61,220.00,82030
2021/01/04,09:55:00,220.00,220.21,219.98,220.13,77368
2021/01/04,09:56:00,220.13,220.24,220.06,220.22,61342
2021/01/04,09:57:00,220.22,220.27,219.92,219.96,78036
2021/01/04,09:58:00,219.96,220.00,219.77,219.83,51575
2021/01/04,09:59:00,219.83,220.01,219.68,219.90,64518
2021/01/04,10:00:00,219.90,219.92,219.67,219.78,54004
2021/01/04,10:01:00,219.79,219.99,219.79,219.84,77078
2021/01/04,10:02:00,219.84,219.93,219.78,219.87,50018
2021/01/04,10:03:00,219.87,219.98,219.73,219.95,79326
2021/01/04,10:04:00,219.93,220.05,219.85,220.03,58277
2021/01/04,10:05:00,220.03,220.06,219.80,219.91,98779
2021/01/04,10:06:00,219.91,220.09,219.89,220.07,81984
2021/01/04,10:07:00,220.07,220.21,220.05,220.19,58566
2021/01/04,10:08:00,220.19,220.25,220.07,220.18,59696
2021/01/04,10:09:00,220.18,220.21,219.98,220.05,49894
2021/01/04,10:10:00,220.05,220.17,219.95,220.16,59842
2021/01/04,10:11:00,220.16,220.25,220.00,220.00,53534
2021/01/04,10:12:00,220.00,220.04,219.75,219.89,60937
2021/01/04,10:13:00,219.89,219.91,219.73,219.74,50645
2021/01/04,10:14:00,219.74,219.83,219.58,219.83,65384
2021/01/04,10:15:00,219.83,219.89,219.67,219.68,35509
2021/01/04,10:16:00,219.68,219.82,219.52,219.68,66018
2021/01/04,10:17:00,219.68,220.11,219.66,220.07,69051
2021/01/04,10:18:00,220.08,220.29,220.08,220.17,82391
2021/01/04,10:19:00,220.17,220.28,220.06,220.18,49416
2021/01/04,10:20:00,220.18,220.27,220.11,220.22,43672
2021/01/04,10:21:00,220.22,220.33,220.08,220.31,49946
2021/01/04,10:22:00,220.31,220.42,220.26,220.40,78717
2021/01/04,10:23:00,220.40,220.44,220.31,220.35,58052
2021/01/04,10:24:00,220.35,220.41,220.29,220.38,42375
2021/01/04,10:25:00,220.38,220.44,220.31,220.37,57767
2021/01/04,10:26:00,220.37,220.61,220.32,220.34,90892
2021/01/04,10:27:00,220.36,220.46,220.30,220.38,45092
2021/01/04,10:28:00,220.38,220.45,220.27,220.41,37180
2021/01/04,10:29:00,220.41,220.46,220.31,220.36,56990
2021/01/04,10:30:00,220.36,220.55,220.36,220.51,53324
2021/01/04,10:31:00,220.51,220.69,220.50,220.60,49118
2021/01/04,10:32:00,220.60,220.74,220.52,220.54,59596
2021/01/04,10:33:00,220.54,220.60,220.38,220.50,76963
2021/01/04,10:34:00,220.50,220.51,220.28,220.43,48636
2021/01/04,10:35:00,220.43,220.53,220.37,220.50,50207
2021/01/04,10:36:00,220.50,220.72,220.47,220.55,65627
2021/01/04,10:37:00,220.55,220.75,220.52,220.69,53560
2021/01/04,10:38:00,220.69,220.81,220.64,220.64,46142
2021/01/04,10:39:00,220.64,220.66,220.46,220.60,66829
2021/01/04,10:40:00,220.60,220.76,220.59,220.76,37960
2021/01/04,10:41:00,220.76,220.95,220.73,220.81,72925
2021/01/04,10:42:00,220.81,220.85,220.66,220.81,46781
2021/01/04,10:43:00,220.81,220.88,220.74,220.85,52030
2021/01/04,10:44:00,220.85,220.91,220.76,220.77,40649
2021/01/04,10:45:00,220.76,220.80,220.64,220.78,52935
2021/01/04,10:46:00,220.78,220.78,220.09,220.10,106743
2021/01/04,10:47:00,220.10,220.26,219.95,219.99,72236
2021/01/04,10:48:00,219.99,220.11,219.88,219.91,48044
2021/01/04,10:49:00,219.91,219.96,219.82,219.85,61395
2021/01/04,10:50:00,219.85,219.92,219.82,219.85,46040
2021/01/04,10:51:00,219.85,219.95,219.77,219.83,56228
2021/01/04,10:52:00,219.83,219.83,219.59,219.70,101467
2021/01/04,10:53:00,219.70,219.74,219.58,219.61,74741
2021/01/04,10:54:00,219.61,219.73,219.30,219.35,98128
2021/01/04,10:55:00,219.35,219.48,219.35,219.47,47922
2021/01/04,10:56:00,219.47,219.53,219.30,219.45,51794
2021/01/04,10:57:00,219.45,219.46,219.30,219.32,61654
2021/01/04,10:58:00,219.31,219.59,219.15,219.56,146925
2021/01/04,10:59:00,219.56,219.57,219.29,219.32,48286
2021/01/04,11:00:00,219.32,219.32,218.87,218.93,140852
2021/01/04,11:01:00,218.93,219.21,218.90,219.21,89777
2021/01/04,11:02:00,219.21,219.23,219.04,219.12,70338
2021/01/04,11:03:00,219.12,219.15,218.61,218.75,123444
2021/01/04,11:04:00,218.75,218.87,218.36,218.36,92185
2021/01/04,11:05:00,218.36,218.45,218.14,218.30,150494
2021/01/04,11:06:00,218.30,218.49,218.30,218.33,91585
2021/01/04,11:07:00,218.33,218.33,217.70,217.82,184437
2021/01/04,11:08:00,217.82,218.00,217.58,217.60,100477
2021/01/04,11:09:00,217.59,217.94,217.56,217.85,74347
2021/01/04,11:10:00,217.85,217.92,217.69,217.74,79215
2021/01/04,11:11:00,217.74,217.83,217.42,217.81,118770
2021/01/04,11:12:00,217.81,218.18,217.79,218.14,84924
2021/01/04,11:13:00,218.14,218.27,218.10,218.27,72157
2021/01/04,11:14:00,218.27,218.50,218.24,218.43,64814
2021/01/04,11:15:00,218.43,218.45,218.30,218.42,69393
2021/01/04,11:16:00,218.43,218.43,218.14,218.28,65845
2021/01/04,11:17:00,218.28,218.33,218.21,218.29,49091
2021/01/04,11:18:00,218.30,218.42,218.26,218.36,56257
2021/01/04,11:19:00,218.36,218.45,218.28,218.31,53305
2021/01/04,11:20:00,218.31,218.52,218.06,218.51,81933
2021/01/04,11:21:00,218.51,218.51,218.24,218.43,59640
2021/01/04,11:22:00,218.43,218.45,218.18,218.23,56634
2021/01/04,11:23:00,218.23,218.36,217.98,218.19,77791
2021/01/04,11:24:00,218.19,218.33,218.05,218.08,38685
2021/01/04,11:25:00,218.06,218.09,217.78,217.78,60221
2021/01/04,11:26:00,217.77,218.01,217.63,217.98,64436
2021/01/04,11:27:00,217.98,218.22,217.91,218.08,57283
2021/01/04,11:28:00,218.08,218.34,217.97,218.30,89369
2021/01/04,11:29:00,218.30,218.41,218.23,218.30,55746
2021/01/04,11:30:00,218.30,218.37,218.08,218.08,38797
2021/01/04,11:31:00,218.08,218.08,217.77,217.97,64017
2021/01/04,11:32:00,217.97,217.97,217.65,217.67,62397
2021/01/04,11:33:00,217.67,217.69,217.41,217.53,74658
2021/01/04,11:34:00,217.53,217.80,217.50,217.77,48022
2021/01/04,11:35:00,217.77,217.87,217.60,217.73,46102
2021/01/04,11:36:00,217.73,217.73,217.33,217.44,64720
2021/01/04,11:37:00,217.44,217.63,217.42,217.52,65851
2021/01/04,11:38:00,217.53,217.63,217.38,217.63,65472
2021/01/04,11:39:00,217.63,217.90,217.62,217.90,64272
2021/01/04,11:40:00,217.90,217.91,217.73,217.76,52867
2021/01/04,11:41:00,217.74,217.74,217.49,217.54,60120
2021/01/04,11:42:00,217.54,217.69,217.50,217.62,50939
2021/01/04,11:43:00,217.64,217.66,217.37,217.47,57213
2021/01/04,11:44:00,217.47,217.51,217.28,217.32,59878
2021/01/04,11:45:00,217.32,217.52,217.32,217.49,60219
2021/01/04,11:46:00,217.49,217.51,217.31,217.33,31843
2021/01/04,11:47:00,217.33,217.41,217.29,217.36,38989
2021/01/04,11:48:00,217.36,217.44,217.28,217.33,41713
2021/01/04,11:49:00,217.33,217.41,217.28,217.37,53535
2021/01/04,11:50:00,217.37,217.42,217.28,217.28,37414
2021/01/04,11:51:00,217.28,217.32,217.17,217.22,62474
2021/01/04,11:52:00,217.22,217.29,217.18,217.24,48028
2021/01/04,11:53:00,217.24,217.25,217.09,217.09,51468
2021/01/04,11:54:00,217.09,217.26,217.02,217.18,61326
2021/01/04,11:55:00,217.18,217.18,216.65,216.74,198310
2021/01/04,11:56:00,216.76,216.88,216.72,216.79,68253
2021/01/04,11:57:00,216.79,216.81,216.55,216.66,106846
2021/01/04,11:58:00,216.66,216.66,216.23,216.33,157219
2021/01/04,11:59:00,216.33,216.49,216.26,216.44,84105
2021/01/04,12:00:00,216.44,216.44,216.14,216.27,89484
2021/01/04,12:01:00,216.27,216.57,216.08,216.08,130438
2021/01/04,12:02:00,216.07,216.29,215.95,216.28,196169
2021/01/04,12:03:00,216.26,216.31,216.14,216.25,75248
2021/01/04,12:04:00,216.25,216.43,216.18,216.31,74925
2021/01/04,12:05:00,216.31,216.32,216.04,216.08,81137
2021/01/04,12:06:00,216.08,216.18,216.07,216.10,71070
2021/01/04,12:07:00,216.10,216.30,216.07,216.23,75370
2021/01/04,12:08:00,216.23,216.24,216.06,216.06,54529
2021/01/04,12:09:00,216.06,216.06,215.83,215.86,136855
2021/01/04,12:10:00,215.84,215.84,215.37,215.49,244141
2021/01/04,12:11:00,215.49,215.60,215.15,215.21,117743
2021/01/04,12:12:00,215.21,215.28,214.81,214.88,311443
2021/01/04,12:13:00,214.88,215.17,214.88,215.16,99299
2021/01/04,12:14:00,215.16,215.20,215.03,215.07,77958
2021/01/04,12:15:00,215.07,215.25,215.04,215.09,87157
2021/01/04,12:16:00,215.09,215.24,214.87,215.24,148165
2021/01/04,12:17:00,215.24,215.49,215.05,215.44,93128
2021/01/04,12:18:00,215.44,215.54,215.30,215.40,91057
2021/01/04,12:19:00,215.40,215.72,215.38,215.70,84398
2021/01/04,12:20:00,215.70,215.77,215.60,215.76,95524
2021/01/04,12:21:00,215.74,215.82,215.46,215.81,98500
2021/01/04,12:22:00,215.81,215.92,215.74,215.91,95506
2021/01/04,12:23:00,215.91,216.00,215.86,215.98,92928
2021/01/04,12:24:00,215.98,215.98,215.81,215.94,59769
2021/01/04,12:25:00,215.94,216.24,215.94,216.13,73431
2021/01/04,12:26:00,216.13,216.16,216.01,216.07,53969
2021/01/04,12:27:00,216.07,216.15,215.90,215.96,86468
2021/01/04,12:28:00,215.96,216.01,215.83,215.97,83946
2021/01/04,12:29:00,215.97,216.00,215.85,215.94,49611
2021/01/04,12:30:00,215.94,216.10,215.93,216.08,67180
2021/01/04,12:31:00,216.08,216.08,215.77,215.77,77630
2021/01/04,12:32:00,215.77,215.97,215.51,215.57,90646
2021/01/04,12:33:00,215.57,215.89,215.57,215.67,49389
2021/01/04,12:34:00,215.68,215.82,215.68,215.80,45235
2021/01/04,12:35:00,215.80,215.90,215.73,215.79,48384
2021/01/04,12:36:00,215.79,215.89,215.78,215.83,37394
2021/01/04,12:37:00,215.83,215.83,215.62,215.64,30309
2021/01/04,12:38:00,215.64,215.74,215.47,215.52,52884
2021/01/04,12:39:00,215.52,215.68,215.52,215.59,38338
2021/01/04,12:40:00,215.57,215.57,215.34,215.42,53195
2021/01/04,12:41:00,215.42,215.48,215.21,215.28,48049
2021/01/04,12:42:00,215.28,215.42,215.28,215.34,48418
2021/01/04,12:43:00,215.34,215.41,215.28,215.37,35534
2021/01/04,12:44:00,215.37,215.44,215.26,215.42,35687
2021/01/04,12:45:00,215.42,215.49,215.32,215.36,28980
2021/01/04,12:46:00,215.36,215.36,215.08,215.14,45323
2021/01/04,12:47:00,215.14,215.29,215.08,215.15,45503
2021/01/04,12:48:00,215.15,215.23,215.11,215.15,34913
2021/01/04,12:49:00,215.15,215.18,215.08,215.08,33368
2021/01/04,12:50:00,215.08,215.15,214.98,215.11,86996
2021/01/04,12:51:00,215.11,215.17,215.04,215.06,43931
2021/01/04,12:52:00,215.06,215.23,214.95,215.20,75409
2021/01/04,12:53:00,215.20,215.37,215.13,215.31,51459
2021/01/04,12:54:00,215.31,215.52,215.24,215.51,36648
2021/01/04,12:55:00,215.51,215.63,215.48,215.62,59291
2021/01/04,12:56:00,215.62,215.78,215.58,215.66,72599
2021/01/04,12:57:00,215.66,215.72,215.56,215.60,78419
2021/01/04,12:58:00,215.60,215.60,215.29,215.30,76798
2021/01/04,12:59:00,215.30,215.59,215.30,215.55,69725
2021/01/04,13:00:00,215.55,215.65,215.48,215.60,49330
2021/01/04,13:01:00,215.60,215.60,215.48,215.56,39759
2021/01/04,13:02:00,215.56,215.74,215.48,215.71,86664
2021/01/04,13:03:00,215.71,215.71,215.53,215.66,40120
2021/01/04,13:04:00,215.69,215.70,215.58,215.64,42336
2021/01/04,13:05:00,215.64,215.72,215.61,215.69,33819
2021/01/04,13:06:00,215.69,215.71,215.53,215.60,35638
2021/01/04,13:07:00,215.60,215.60,215.28,215.36,69185
2021/01/04,13:08:00,215.36,215.47,215.27,215.46,47987
2021/01/04,13:09:00,215.48,215.66,215.48,215.58,35851
2021/01/04,13:10:00,215.59,215.62,215.46,215.60,41732
2021/01/04,13:11:00,215.60,215.84,215.60,215.78,46506
2021/01/04,13:12:00,215.78,215.85,215.72,215.81,58294
2021/01/04,13:13:00,215.81,215.95,215.79,215.88,54111
2021/01/04,13:14:00,215.88,216.20,215.86,216.15,94266
2021/01/04,13:15:00,216.15,216.15,215.95,215.96,94501
2021/01/04,13:16:00,215.96,216.02,215.92,216.02,51252
2021/01/04,13:17:00,216.02,216.09,215.99,216.04,39543
2021/01/04,13:18:00,216.04,216.12,216.03,216.10,39417
2021/01/04,13:19:00,216.10,216.10,215.99,216.10,39277
2021/01/04,13:20:00,216.10,216.10,216.01,216.08,33667
2021/01/04,13:21:00,216.08,216.16,216.05,216.13,39232
2021/01/04,13:22:00,216.13,216.17,216.09,216.15,29492
2021/01/04,13:23:00,216.15,216.20,216.10,216.10,40086
2021/01/04,13:24:00,216.10,216.16,216.04,216.16,46675
2021/01/04,13:25:00,216.16,216.33,216.15,216.31,52066
2021/01/04,13:26:00,216.31,216.41,216.27,216.39,51666
2021/01/04,13:27:00,216.39,216.54,216.39,216.53,40285
2021/01/04,13:28:00,216.53,216.54,216.32,216.32,59754
2021/01/04,13:29:00,216.32,216.33,216.21,216.24,64223
2021/01/04,13:30:00,216.24,216.38,216.24,216.34,47333
2021/01/04,13:31:00,216.34,216.40,216.17,216.22,49562
2021/01/04,13:32:00,216.22,216.24,216.09,216.11,51484
2021/01/04,13:33:00,216.11,216.24,216.11,216.22,34554
2021/01/04,13:34:00,216.22,216.31,216.12,216.22,39423
2021/01/04,13:35:00,216.22,216.27,216.03,216.06,43115
2021/01/04,13:36:00,216.06,216.30,216.06,216.30,40865
2021/01/04,13:37:00,216.30,216.48,216.30,216.47,40426
2021/01/04,13:38:00,216.47,216.48,216.18,216.21,41247
2021/01/04,13:39:00,216.21,216.23,216.13,216.17,36667
2021/01/04,13:40:00,216.16,216.33,216.07,216.11,73346
2021/01/04,13:41:00,216.12,216.32,216.12,216.30,31826
2021/01/04,13:42:00,216.30,216.35,216.28,216.35,27505
2021/01/04,13:43:00,216.35,216.59,216.35,216.58,36614
2021/01/04,13:44:00,216.57,216.60,216.41,216.60,52771
2021/01/04,13:45:00,216.60,216.68,216.49,216.64,55836
2021/01/04,13:46:00,216.64,216.74,216.54,216.59,64860
2021/01/04,13:47:00,216.59,216.65,216.58,216.61,35621
2021/01/04,13:48:00,216.61,216.69,216.57,216.64,41765
2021/01/04,13:49:00,216.64,216.67,216.50,216.56,43805
2021/01/04,13:50:00,216.56,216.67,216.53,216.67,37649
2021/01/04,13:51:00,216.67,216.69,216.45,216.66,61499
2021/01/04,13:52:00,216.66,216.68,216.61,216.67,23689
2021/01/04,13:53:00,216.67,216.82,216.67,216.80,62861
2021/01/04,13:54:00,216.80,216.97,216.80,216.90,59326
2021/01/04,13:55:00,216.90,217.05,216.90,217.02,75559
2021/01/04,13:56:00,217.04,217.08,216.86,216.89,61146
2021/01/04,13:57:00,216.89,216.98,216.78,216.84,48587
2021/01/04,13:58:00,216.84,216.93,216.83,216.92,18206
2021/01/04,13:59:00,216.93,217.02,216.92,216.98,31627
2021/01/04,14:00:00,216.98,216.99,216.85,216.96,26809
2021/01/04,14:01:00,216.96,217.01,216.88,217.00,36813
2021/01/04,14:02:00,217.00,217.03,216.78,216.80,37799
2021/01/04,14:03:00,216.81,217.06,216.78,216.90,35917
2021/01/04,14:04:00,216.90,217.00,216.88,216.99,28600
2021/01/04,14:05:00,216.99,217.05,216.96,216.96,56530
2021/01/04,14:06:00,216.96,216.98,216.63,216.64,45271
2021/01/04,14:07:00,216.64,216.86,216.64,216.80,35124
2021/01/04,14:08:00,216.80,216.89,216.74,216.78,40133
2021/01/04,14:09:00,216.78,216.78,216.70,216.74,26841
2021/01/04,14:10:00,216.74,216.76,216.58,216.59,37099
2021/01/04,14:11:00,216.59,216.68,216.55,216.56,36970
2021/01/04,14:12:00,216.56,216.62,216.22,216.35,98463
2021/01/04,14:13:00,216.35,216.66,216.35,216.66,65114
2021/01/04,14:14:00,216.66,216.79,216.60,216.68,45663
2021/01/04,14:15:00,216.68,216.83,216.67,216.81,35091
2021/01/04,14:16:00,216.81,216.81,216.65,216.71,31192
2021/01/04,14:17:00,216.71,216.93,216.70,216.89,47029
2021/01/04,14:18:00,216.92,217.02,216.85,217.02,45975
2021/01/04,14:19:00,217.02,217.11,216.95,216.96,46513
2021/01/04,14:20:00,216.98,216.99,216.84,216.85,39538
2021/01/04,14:21:00,216.85,216.95,216.78,216.91,25813
2021/01/04,14:22:00,216.91,216.92,216.69,216.90,45721
2021/01/04,14:23:00,216.90,216.96,216.84,216.90,26707
2021/01/04,14:24:00,216.90,216.97,216.80,216.96,26780
2021/01/04,14:25:00,216.95,217.09,216.94,217.07,38739
2021/01/04,14:26:00,217.07,217.07,216.85,216.89,44479
2021/01/04,14:27:00,216.89,216.94,216.81,216.94,22143
2021/01/04,14:28:00,216.94,216.97,216.84,216.93,29874
2021/01/04,14:29:00,216.93,216.94,216.81,216.88,24429
2021/01/04,14:30:00,216.88,216.88,216.71,216.77,26959
2021/01/04,14:31:00,216.77,216.82,216.61,216.73,55389
2021/01/04,14:32:00,216.73,216.91,216.73,216.87,51285
2021/01/04,14:33:00,216.87,216.99,216.74,216.74,64709
2021/01/04,14:34:00,216.74,216.87,216.70,216.73,38032
2021/01/04,14:35:00,216.73,216.77,216.61,216.71,34662
2021/01/04,14:36:00,216.71,216.82,216.58,216.60,28559
2021/01/04,14:37:00,216.60,216.69,216.56,216.57,37548
2021/01/04,14:38:00,216.57,216.65,216.56,216.61,29362
2021/01/04,14:39:00,216.61,216.89,216.61,216.89,33247
2021/01/04,14:40:00,216.89,216.89,216.75,216.81,29702
2021/01/04,14:41:00,216.81,216.84,216.64,216.68,46368
2021/01/04,14:42:00,216.68,216.72,216.64,216.68,40462
2021/01/04,14:43:00,216.68,216.73,216.65,216.73,30117
2021/01/04,14:44:00,216.73,216.80,216.73,216.77,34827
2021/01/04,14:45:00,216.77,216.77,216.70,216.73,32671
2021/01/04,14:46:00,216.73,216.74,216.66,216.66,38469
2021/01/04,14:47:00,216.66,216.72,216.63,216.65,34231
2021/01/04,14:48:00,216.65,216.75,216.62,216.70,43593
2021/01/04,14:49:00,216.70,216.71,216.46,216.57,57199
2021/01/04,14:50:00,216.57,216.57,216.28,216.30,48039
2021/01/04,14:51:00,216.30,216.36,216.21,216.27,56769
2021/01/04,14:52:00,216.27,216.33,216.19,216.25,41315
2021/01/04,14:53:00,216.25,216.35,216.22,216.32,39523
2021/01/04,14:54:00,216.34,216.41,216.29,216.34,29514
2021/01/04,14:55:00,216.34,216.36,216.27,216.32,28888
2021/01/04,14:56:00,216.32,216.55,216.32,216.53,95098
2021/01/04,14:57:00,216.55,216.79,216.55,216.77,105183
2021/01/04,14:58:00,216.77,217.22,216.74,217.20,88496
2021/01/04,14:59:00,217.20,217.24,217.10,217.16,53865
2021/01/04,15:00:00,217.16,217.31,217.09,217.25,53161
2021/01/04,15:01:00,217.25,217.42,217.22,217.24,75789
2021/01/04,15:02:00,217.24,217.36,217.20,217.26,74531
2021/01/04,15:03:00,217.26,217.26,216.84,216.86,59756
2021/01/04,15:04:00,216.86,217.12,216.75,216.98,48385
2021/01/04,15:05:00,216.98,217.08,216.86,216.90,32783
2021/01/04,15:06:00,216.90,217.10,216.83,216.96,64633
2021/01/04,15:07:00,216.96,217.35,216.93,217.26,97709
2021/01/04,15:08:00,217.26,217.27,217.10,217.16,27568
2021/01/04,15:09:00,217.16,217.23,217.05,217.07,35618
2021/01/04,15:10:00,217.07,217.11,216.92,217.03,49213
2021/01/04,15:11:00,217.03,217.25,217.03,217.16,57560
2021/01/04,15:12:00,217.16,217.16,217.00,217.02,35718
2021/01/04,15:13:00,217.02,217.20,217.02,217.17,36583
2021/01/04,15:14:00,217.17,217.19,217.06,217.11,34954
2021/01/04,15:15:00,217.11,217.30,217.11,217.25,41890
2021/01/04,15:16:00,217.25,217.28,217.14,217.22,30742
2021/01/04,15:17:00,217.21,217.21,217.14,217.17,20005
2021/01/04,15:18:00,217.17,217.30,216.97,217.01,47065
2021/01/04,15:19:00,217.01,217.01,216.75,216.82,40548
2021/01/04,15:20:00,216.81,216.88,216.72,216.85,30366
2021/01/04,15:21:00,216.85,216.95,216.80,216.84,36796
2021/01/04,15:22:00,216.85,216.88,216.74,216.76,46415
2021/01/04,15:23:00,216.76,216.85,216.76,216.81,37587
2021/01/04,15:24:00,216.81,216.94,216.71,216.91,45037
2021/01/04,15:25:00,216.91,217.04,216.89,216.97,35286
2021/01/04,15:26:00,216.96,216.96,216.81,216.93,34941
2021/01/04,15:27:00,216.93,216.96,216.86,216.96,36682
2021/01/04,15:28:00,216.96,217.12,216.92,217.08,67338
2021/01/04,15:29:00,217.08,217.16,217.03,217.06,38161
2021/01/04,15:30:00,217.06,217.18,217.00,217.16,47232
2021/01/04,15:31:00,217.15,217.19,216.85,216.87,69209
2021/01/04,15:32:00,216.87,216.97,216.80,216.90,41485
2021/01/04,15:33:00,216.90,216.94,216.78,216.91,57374
2021/01/04,15:34:00,216.89,217.24,216.86,217.23,57684
2021/01/04,15:35:00,217.23,217.40,217.20,217.27,79886
2021/01/04,15:36:00,217.27,217.40,217.20,217.40,54706
2021/01/04,15:37:00,217.40,217.45,217.28,217.31,43014
2021/01/04,15:38:00,217.31,217.38,217.29,217.34,29967
2021/01/04,15:39:00,217.34,217.41,217.29,217.36,42437
2021/01/04,15:40:00,217.36,217.46,217.32,217.43,50095
2021/01/04,15:41:00,217.43,217.49,217.41,217.42,41176
2021/01/04,15:42:00,217.42,217.46,217.23,217.28,99515
2021/01/04,15:43:00,217.28,217.37,217.25,217.33,59135
2021/01/04,15:44:00,217.33,217.45,217.33,217.44,45812
2021/01/04,15:45:00,217.44,217.63,217.43,217.54,95181
2021/01/04,15:46:00,217.54,217.68,217.52,217.67,73040
2021/01/04,15:47:00,217.67,217.70,217.60,217.63,65719
2021/01/04,15:48:00,217.63,217.72,217.63,217.69,75791
2021/01/04,15:49:00,217.69,217.80,217.68,217.74,68898
2021/01/04,15:50:00,217.74,217.95,217.74,217.93,76450
2021/01/04,15:51:00,217.93,218.24,217.91,217.98,218034
2021/01/04,15:52:00,218.09,218.14,218.03,218.09,139828
2021/01/04,15:53:00,218.09,218.11,217.93,218.04,121850
2021/01/04,15:54:00,218.03,218.05,217.74,218.05,108319
2021/01/04,15:55:00,218.05,218.12,217.79,217.84,165920
2021/01/04,15:56:00,217.68,217.75,217.53,217.60,146384
2021/01/04,15:57:00,217.48,217.51,217.36,217.36,129545
2021/01/04,15:58:00,217.38,218.06,217.36,217.69,293052
2021/01/05,09:31:00,217.26,217.91,217.21,217.65,496799
2021/01/05,09:32:00,217.69,217.85,217.34,217.65,86185
2021/01/05,09:33:00,217.66,217.80,217.51,217.80,67358
2021/01/05,09:34:00,217.80,217.81,217.51,217.74,117022
2021/01/05,09:35:00,217.74,217.89,215.95,217.32,348600
2021/01/05,09:36:00,217.32,217.74,215.70,216.91,539907
2021/01/05,09:37:00,216.91,217.24,216.90,217.02,109005
2021/01/05,09:38:00,217.02,217.55,216.90,217.49,127489
2021/01/05,09:39:00,217.53,217.77,217.50,217.76,120780
2021/01/05,09:40:00,217.76,217.97,217.65,217.78,86347
2021/01/05,09:41:00,217.78,218.10,217.78,217.93,90859
2021/01/05,09:42:00,217.94,217.94,217.50,217.61,74571
2021/01/05,09:43:00,217.61,217.94,217.48,217.88,72119
2021/01/05,09:44:00,217.88,218.18,217.86,218.03,69315
2021/01/05,09:45:00,218.03,218.30,218.01,218.10,49415
2021/01/05,09:46:00,218.10,218.40,218.10,218.15,75224
2021/01/05,09:47:00,218.15,218.19,217.91,218.08,71261
2021/01/05,09:48:00,218.08,218.20,217.91,218.08,83887
2021/01/05,09:49:00,218.08,218.31,218.06,218.23,53181
2021/01/05,09:50:00,218.23,218.27,218.10,218.11,66842
2021/01/05,09:51:00,218.11,218.31,218.00,218.15,78031
2021/01/05,09:52:00,218.16,218.28,218.12,218.21,86131
2021/01/05,09:53:00,218.21,218.52,218.21,218.42,64685
2021/01/05,09:54:00,218.42,218.42,218.21,218.24,45387
2021/01/05,09:55:00,218.24,218.44,218.22,218.40,40835
2021/01/05,09:56:00,218.44,218.45,218.20,218.20,52924
2021/01/05,09:57:00,218.23,218.35,218.20,218.23,37552
2021/01/05,09:58:00,218.23,218.23,217.77,217.78,81625
2021/01/05,09:59:00,217.78,217.84,217.67,217.68,77387
2021/01/05,10:00:00,217.70,217.78,217.50,217.74,69923
2021/01/05,10:01:00,217.74,218.08,217.69,217.77,95673
2021/01/05,10:02:00,217.77,217.81,217.29,217.41,72974
2021/01/05,10:03:00,217.41,217.55,217.13,217.36,58399
2021/01/05,10:04:00,217.36,217.49,217.19,217.49,38542
2021/01/05,10:05:00,217.49,217.73,217.35,217.71,47189
2021/01/05,10:06:00,217.71,217.71,217.54,217.61,62577
2021/01/05,10:07:00,217.61,217.61,217.26,217.60,80148
2021/01/05,10:08:00,217.60,217.73,217.48,217.55,53471
2021/01/05,10:09:00,217.55,217.65,217.45,217.50,44456
2021/01/05,10:10:00,217.50,217.53,217.27,217.31,41748
2021/01/05,10:11:00,217.31,217.46,217.20,217.43,40560
2021/01/05,10:12:00,217.43,217.52,217.33,217.50,46316
2021/01/05,10:13:00,217.50,217.58,217.41,217.47,32482
2021/01/05,10:14:00,217.47,217.59,217.43,217.48,55451
2021/01/05,10:15:00,217.48,217.50,217.33,217.34,35571
2021/01/05,10:16:00,217.34,217.56,217.34,217.56,53440
2021/01/05,10:17:00,217.56,217.72,217.21,217.22,73333
2021/01/05,10:18:00,217.22,217.22,216.90,216.90,89020
2021/01/05,10:19:00,216.90,217.09,216.87,216.90,53992
2021/01/05,10:20:00,216.90,216.90,216.41,216.49,62934
2021/01/05,10:21:00,216.53,216.62,216.44,216.58,49409
2021/01/05,10:22:00,216.59,216.64,216.45,216.58,39034
2021/01/05,10:23:00,216.58,216.58,216.20,216.33,62147
2021/01/05,10:24:00,216.34,216.47,216.33,216.44,40362
2021/01/05,10:25:00,216.44,216.57,216.43,216.54,46321
2021/01/05,10:26:00,216.54,216.87,216.51,216.82,65805
2021/01/05,10:27:00,216.82,216.95,216.76,216.87,53805
2021/01/05,10:28:00,216.87,217.13,216.84,217.05,70792
2021/01/05,10:29:00,217.05,217.14,216.99,217.08,52368
2021/01/05,10:30:00,217.08,217.09,216.94,216.98,37285
2021/01/05,10:31:00,216.95,216.99,216.82,216.87,29775
2021/01/05,10:32:00,216.87,216.87,216.60,216.71,84965
2021/01/05,10:33:00,216.71,217.00,216.68,216.98,40392
2021/01/05,10:34:00,216.98,217.25,216.98,217.21,54921
2021/01/05,10:35:00,217.21,217.34,217.18,217.27,65038
2021/01/05,10:36:00,217.27,217.39,217.22,217.38,53868
2021/01/05,10:37:00,217.38,217.42,217.17,217.25,47394
2021/01/05,10:38:00,217.25,217.27,216.88,216.91,60154
2021/01/05,10:39:00,216.92,217.04,216.83,216.99,25692
2021/01/05,10:40:00,216.99,217.22,216.98,217.20,29788
2021/01/05,10:41:00,217.20,217.29,217.13,217.21,27030
2021/01/05,10:42:00,217.21,217.27,217.14,217.18,30227
2021/01/05,10:43:00,217.18,217.18,216.86,216.87,49360
2021/01/05,10:44:00,216.87,216.95,216.75,216.89,66742
2021/01/05,10:45:00,216.89,217.03,216.86,216.96,38684
2021/01/05,10:46:00,216.96,217.17,216.77,217.13,46401
2021/01/05,10:47:00,217.13,217.26,217.12,217.14,49506
2021/01/05,10:48:00,217.14,217.25,216.98,217.23,25221
2021/01/05,10:49:00,217.23,217.23,217.03,217.05,16198
2021/01/05,10:50:00,217.05,217.20,216.97,217.18,35544
2021/01/05,10:51:00,217.18,217.19,217.01,217.09,29490
2021/01/05,10:52:00,217.09,217.10,216.92,216.97,27334
2021/01/05,10:53:00,216.97,217.16,216.88,217.14,60041
2021/01/05,10:54:00,217.14,217.48,217.14,217.45,68511
2021/01/05,10:55:00,217.45,217.46,217.36,217.39,30523
2021/01/05,10:56:00,217.39,217.39,217.25,217.28,32927
2021/01/05,10:57:00,217.28,217.37,217.16,217.37,27133
2021/01/05,10:58:00,217.36,217.36,216.99,217.01,38988
2021/01/05,10:59:00,217.01,217.01,216.83,216.83,40328
2021/01/05,11:00:00,216.85,216.87,216.75,216.78,41130
2021/01/05,11:01:00,216.78,216.94,216.75,216.85,46784
2021/01/05,11:02:00,216.85,217.01,216.83,216.98,38877
2021/01/05,11:03:00,216.98,217.00,216.76,216.93,43119
2021/01/05,11:04:00,216.93,217.05,216.85,217.01,25792
2021/01/05,11:05:00,217.01,217.05,216.89,216.92,17600
2021/01/05,11:06:00,216.92,217.17,216.89,217.14,47034
2021/01/05,11:07:00,217.14,217.14,216.88,216.94,25635
2021/01/05,11:08:00,216.94,216.94,216.83,216.83,51289
2021/01/05,11:09:00,216.83,216.90,216.72,216.72,76256
2021/01/05,11:10:00,216.72,216.74,216.55,216.62,61803
2021/01/05,11:11:00,216.62,216.63,216.48,216.56,52010
2021/01/05,11:12:00,216.56,216.59,216.35,216.43,56974
2021/01/05,11:13:00,216.43,216.52,216.37,216.42,40771
2021/01/05,11:14:00,216.41,216.45,216.30,216.36,38781
2021/01/05,11:15:00,216.36,216.47,216.36,216.42,34968
2021/01/05,11:16:00,216.42,216.43,216.06,216.17,73728
2021/01/05,11:17:00,216.17,216.26,216.14,216.22,35375
2021/01/05,11:18:00,216.22,216.27,216.04,216.08,75725
2021/01/05,11:19:00,216.08,216.15,215.98,216.07,80400
2021/01/05,11:20:00,216.07,216.16,216.01,216.13,33985
2021/01/05,11:21:00,216.13,216.22,216.10,216.20,44646
2021/01/05,11:22:00,216.20,216.21,216.11,216.15,44666
2021/01/05,11:23:00,216.15,216.29,216.12,216.25,35589
2021/01/05,11:24:00,216.25,216.30,216.20,216.21,38829
2021/01/05,11:25:00,216.21,216.22,216.12,216.21,33037
2021/01/05,11:26:00,216.21,216.34,216.15,216.25,39962
2021/01/05,11:27:00,216.24,216.44,216.22,216.44,41463
2021/01/05,11:28:00,216.45,216.54,216.42,216.54,37687
2021/01/05,11:29:00,216.54,216.80,216.53,216.62,82901
2021/01/05,11:30:00,216.60,216.74,216.58,216.68,32360
2021/01/05,11:31:00,216.68,216.75,216.62,216.71,26570
2021/01/05,11:32:00,216.71,216.90,216.71,216.85,65235
2021/01/05,11:33:00,216.85,216.85,216.75,216.84,32928
2021/01/05,11:34:00,216.84,216.92,216.80,216.89,46176
2021/01/05,11:35:00,216.89,217.00,216.83,216.97,40083
2021/01/05,11:36:00,216.97,217.05,216.92,217.00,46396
2021/01/05,11:37:00,217.01,217.04,216.98,216.99,43630
2021/01/05,11:38:00,216.99,217.14,216.98,217.11,33821
2021/01/05,11:39:00,217.11,217.23,217.11,217.18,39360
2021/01/05,11:40:00,217.18,217.21,217.08,217.14,56660
2021/01/05,11:41:00,217.14,217.21,217.11,217.17,43551
2021/01/05,11:42:00,217.17,217.34,217.16,217.34,62326
2021/01/05,11:43:00,217.33,217.43,217.28,217.41,46680
2021/01/05,11:44:00,217.41,217.43,217.30,217.35,38859
2021/01/05,11:45:00,217.35,217.35,217.16,217.22,49010
2021/01/05,11:46:00,217.22,217.39,217.13,217.37,43751
2021/01/05,11:47:00,217.37,217.45,217.37,217.41,35773
2021/01/05,11:48:00,217.41,217.51,217.38,217.42,62559
2021/01/05,11:49:00,217.42,217.45,217.27,217.28,27434
2021/01/05,11:50:00,217.28,217.44,217.22,217.41,18574
2021/01/05,11:51:00,217.41,217.47,217.38,217.44,20096
2021/01/05,11:52:00,217.44,217.60,217.43,217.56,54719
2021/01/05,11:53:00,217.56,217.64,217.51,217.64,34757
2021/01/05,11:54:00,217.64,217.68,217.47,217.52,34190
2021/01/05,11:55:00,217.52,217.69,217.48,217.69,44878
2021/01/05,11:56:00,217.69,217.74,217.55,217.55,43607
2021/01/05,11:57:00,217.55,217.61,217.48,217.49,32656
2021/01/05,11:58:00,217.49,217.53,217.43,217.52,31744
2021/01/05,11:59:00,217.52,217.53,217.38,217.43,39430
2021/01/05,12:00:00,217.43,217.48,217.28,217.38,34208
2021/01/05,12:01:00,217.38,217.45,217.29,217.36,29130
2021/01/05,12:02:00,217.36,217.39,217.26,217.30,28021
2021/01/05,12:03:00,217.30,217.37,217.22,217.22,20585
2021/01/05,12:04:00,217.23,217.28,217.10,217.27,34227
2021/01/05,12:05:00,217.26,217.27,217.16,217.21,31032
2021/01/05,12:06:00,217.21,217.49,217.21,217.45,30259
2021/01/05,12:07:00,217.45,217.46,217.26,217.28,21263
2021/01/05,12:08:00,217.28,217.28,217.04,217.21,31716
2021/01/05,12:09:00,217.21,217.35,217.15,217.33,31751
2021/01/05,12:10:00,217.31,217.36,217.21,217.22,25925
2021/01/05,12:11:00,217.22,217.25,217.12,217.23,29152
2021/01/05,12:12:00,217.23,217.28,217.08,217.09,28575
2021/01/05,12:13:00,217.10,217.12,217.04,217.09,32559
2021/01/05,12:14:00,217.09,217.10,216.96,217.00,27282
2021/01/05,12:15:00,217.00,217.03,216.90,216.93,20352
2021/01/05,12:16:00,216.93,216.93,216.61,216.67,59574
2021/01/05,12:17:00,216.67,216.74,216.63,216.66,29470
2021/01/05,12:18:00,216.66,216.69,216.52,216.52,37459
2021/01/05,12:19:00,216.52,216.56,216.36,216.48,46222
2021/01/05,12:20:00,216.47,216.62,216.47,216.58,34823
2021/01/05,12:21:00,216.58,216.68,216.51,216.68,23764
2021/01/05,12:22:00,216.68,216.68,216.51,216.54,29836
2021/01/05,12:23:00,216.54,216.58,216.50,216.51,17535
2021/01/05,12:24:00,216.51,216.57,216.48,216.57,34701
2021/01/05,12:25:00,216.57,216.57,216.47,216.52,23955
2021/01/05,12:26:00,216.52,216.59,216.51,216.57,31355
2021/01/05,12:27:00,216.57,216.57,216.46,216.50,25877
2021/01/05,12:28:00,216.50,216.50,216.35,216.48,58181
2021/01/05,12:29:00,216.48,216.49,216.35,216.39,16082
2021/01/05,12:30:00,216.39,216.40,216.32,216.37,33731
2021/01/05,12:31:00,216.37,216.53,216.37,216.53,43594
2021/01/05,12:32:00,216.53,216.59,216.47,216.57,20531
2021/01/05,12:33:00,216.56,216.63,216.52,216.59,35752
2021/01/05,12:34:00,216.59,216.61,216.42,216.45,41468
2021/01/05,12:35:00,216.45,216.52,216.40,216.46,19938
2021/01/05,12:36:00,216.46,216.50,216.42,216.50,9287
2021/01/05,12:37:00,216.50,216.58,216.40,216.55,31288
2021/01/05,12:38:00,216.55,216.56,216.40,216.40,22765
2021/01/05,12:39:00,216.40,216.51,216.40,216.50,20460
2021/01/05,12:40:00,216.50,216.56,216.50,216.56,22030
2021/01/05,12:41:00,216.56,216.59,216.43,216.46,23505
2021/01/05,12:42:00,216.46,216.46,216.40,216.44,23763
2021/01/05,12:43:00,216.44,216.48,216.40,216.42,17773
2021/01/05,12:44:00,216.42,216.42,216.16,216.26,64005
2021/01/05,12:45:00,216.26,216.30,216.21,216.29,21638
2021/01/05,12:46:00,216.29,216.29,216.17,216.18,25674
2021/01/05,12:47:00,216.18,216.20,216.12,216.16,32347
2021/01/05,12:48:00,216.16,216.24,216.14,216.17,29572
2021/01/05,12:49:00,216.17,216.22,216.16,216.20,18503
2021/01/05,12:50:00,216.19,216.26,216.18,216.22,19280
2021/01/05,12:51:00,216.22,216.25,216.13,216.15,29432
2021/01/05,12:52:00,216.15,216.20,216.13,216.18,22979
2021/01/05,12:53:00,216.18,216.26,216.09,216.24,26236
2021/01/05,12:54:00,216.24,216.24,216.16,216.22,25309
2021/01/05,12:55:00,216.22,216.28,216.19,216.25,22352
2021/01/05,12:56:00,216.25,216.37,216.25,216.35,31730
2021/01/05,12:57:00,216.35,216.43,216.32,216.37,36758
2021/01/05,12:58:00,216.37,216.41,216.31,216.38,34117
2021/01/05,12:59:00,216.38,216.44,216.36,216.37,21520
2021/01/05,13:00:00,216.37,216.50,216.36,216.44,34158
2021/01/05,13:01:00,216.44,216.49,216.41,216.46,18197
2021/01/05,13:02:00,216.46,216.49,216.44,216.49,21655
2021/01/05,13:03:00,216.49,216.49,216.39,216.39,23913
2021/01/05,13:04:00,216.39,216.41,216.32,216.34,20150
2021/01/05,13:05:00,216.34,216.34,216.26,216.26,31506
2021/01/05,13:06:00,216.26,216.30,216.22,216.30,20544
2021/01/05,13:07:00,216.29,216.35,216.28,216.31,15235
2021/01/05,13:08:00,216.30,216.38,216.26,216.36,31304
2021/01/05,13:09:00,216.36,216.41,216.35,216.36,17150
2021/01/05,13:10:00,216.36,216.38,216.31,216.32,14161
2021/01/05,13:11:00,216.32,216.33,216.24,216.33,18508
2021/01/05,13:12:00,216.33,216.33,216.23,216.30,23044
2021/01/05,13:13:00,216.30,216.34,216.28,216.31,13322
2021/01/05,13:14:00,216.31,216.35,216.29,216.34,14039
2021/01/05,13:15:00,216.34,216.39,216.31,216.38,21969
2021/01/05,13:16:00,216.38,216.44,216.37,216.38,24123
2021/01/05,13:17:00,216.38,216.42,216.31,216.37,16147
2021/01/05,13:18:00,216.37,216.40,216.30,216.32,12857
2021/01/05,13:19:00,216.31,216.35,216.28,216.30,18019
2021/01/05,13:20:00,216.30,216.33,216.18,216.20,26186
2021/01/05,13:21:00,216.20,216.24,216.15,216.23,25941
2021/01/05,13:22:00,216.23,216.26,216.19,216.21,34948
2021/01/05,13:23:00,216.21,216.27,216.21,216.26,16504
2021/01/05,13:24:00,216.26,216.34,216.25,216.26,25544
2021/01/05,13:25:00,216.26,216.28,216.11,216.12,37872
2021/01/05,13:26:00,216.12,216.20,216.10,216.13,24347
2021/01/05,13:27:00,216.12,216.17,216.11,216.14,28153
2021/01/05,13:28:00,216.14,216.19,216.13,216.17,18431
2021/01/05,13:29:00,216.16,216.18,216.12,216.17,26848
2021/01/05,13:30:00,216.17,216.18,216.12,216.15,29386
2021/01/05,13:31:00,216.15,216.23,216.12,216.18,37421
2021/01/05,13:32:00,216.18,216.38,216.18,216.36,40352
2021/01/05,13:33:00,216.36,216.39,216.29,216.29,26524
2021/01/05,13:34:00,216.30,216.36,216.27,216.35,25076
2021/01/05,13:35:00,216.35,216.44,216.33,216.44,17810
2021/01/05,13:36:00,216.44,216.57,216.44,216.51,41871
2021/01/05,13:37:00,216.51,216.56,216.48,216.54,25611
2021/01/05,13:38:00,216.54,216.59,216.48,216.52,28576
2021/01/05,13:39:00,216.53,216.57,216.50,216.54,21710
2021/01/05,13:40:00,216.54,216.59,216.51,216.52,17627
2021/01/05,13:41:00,216.52,216.57,216.51,216.51,15021
2021/01/05,13:42:00,216.51,216.52,216.45,216.49,19653
2021/01/05,13:43:00,216.49,216.53,216.48,216.49,18571
2021/01/05,13:44:00,216.49,216.55,216.48,216.55,17344
2021/01/05,13:45:00,216.55,216.57,216.51,216.55,22052
2021/01/05,13:46:00,216.55,216.82,216.55,216.77,73589
2021/01/05,13:47:00,216.77,216.80,216.72,216.78,30656
2021/01/05,13:48:00,216.78,216.82,216.75,216.76,17702
2021/01/05,13:49:00,216.76,216.79,216.70,216.77,20148
2021/01/05,13:50:00,216.77,216.83,216.76,216.83,18960
2021/01/05,13:51:00,216.83,216.89,216.82,216.86,19767
2021/01/05,13:52:00,216.86,216.88,216.80,216.87,24964
2021/01/05,13:53:00,216.87,216.92,216.81,216.86,26109
2021/01/05,13:54:00,216.86,216.86,216.76,216.77,55038
2021/01/05,13:55:00,216.78,216.84,216.77,216.77,28009
2021/01/05,13:56:00,216.77,216.85,216.77,216.83,16730
2021/01/05,13:57:00,216.83,216.86,216.81,216.84,10971
2021/01/05,13:58:00,216.84,216.89,216.81,216.86,16090
2021/01/05,13:59:00,216.86,216.88,216.83,216.84,13716
2021/01/05,14:00:00,216.84,216.85,216.80,216.82,15998
2021/01/05,14:01:00,216.81,217.18,216.81,217.15,79646
2021/01/05,14:02:00,217.15,217.32,217.14,217.32,50753
2021/01/05,14:03:00,217.32,217.38,217.26,217.28,33146
2021/01/05,14:04:00,217.28,217.41,217.28,217.33,25167
2021/01/05,14:05:00,217.33,217.43,217.31,217.32,31149
2021/01/05,14:06:00,217.32,217.39,217.30,217.31,27813
2021/01/05,14:07:00,217.31,217.45,217.30,217.43,51266
2021/01/05,14:08:00,217.43,217.49,217.37,217.44,21599
2021/01/05,14:09:00,217.44,217.65,217.34,217.65,94570
2021/01/05,14:10:00,217.65,217.65,217.53,217.55,25503
2021/01/05,14:11:00,217.55,217.58,217.50,217.55,20446
2021/01/05,14:12:00,217.55,217.60,217.50,217.51,53153
2021/01/05,14:13:00,217.51,217.58,217.43,217.46,27850
2021/01/05,14:14:00,217.46,217.58,217.46,217.57,18605
2021/01/05,14:15:00,217.57,217.61,217.50,217.55,25726
2021/01/05,14:16:00,217.55,217.71,217.53,217.69,47330
2021/01/05,14:17:00,217.69,217.70,217.60,217.68,32352
2021/01/05,14:18:00,217.68,217.68,217.60,217.66,21017
2021/01/05,14:19:00,217.66,217.67,217.60,217.61,23621
2021/01/05,14:20:00,217.60,217.61,217.50,217.55,34068
2021/01/05,14:21:00,217.55,217.60,217.37,217.41,46655
2021/01/05,14:22:00,217.42,217.46,217.34,217.45,30619
2021/01/05,14:23:00,217.45,217.52,217.45,217.45,25126
2021/01/05,14:24:00,217.45,217.53,217.43,217.45,22750
2021/01/05,14:25:00,217.45,217.57,217.45,217.55,40969
2021/01/05,14:26:00,217.55,217.59,217.46,217.57,32633
2021/01/05,14:27:00,217.57,217.59,217.53,217.58,14538
2021/01/05,14:28:00,217.58,217.59,217.52,217.55,19807
2021/01/05,14:29:00,217.55,217.57,217.48,217.49,34481
2021/01/05,14:30:00,217.49,217.55,217.47,217.54,33276
2021/01/05,14:31:00,217.54,217.81,217.54,217.70,90689
2021/01/05,14:32:00,217.70,217.80,217.70,217.76,29661
2021/01/05,14:33:00,217.77,217.86,217.73,217.86,46232
2021/01/05,14:34:00,217.86,217.86,217.73,217.77,28599
2021/01/05,14:35:00,217.77,217.82,217.72,217.79,27842
2021/01/05,14:36:00,217.79,217.88,217.79,217.83,26611
2021/01/05,14:37:00,217.83,217.87,217.79,217.86,22974
2021/01/05,14:38:00,217.86,217.90,217.83,217.87,13746
2021/01/05,14:39:00,217.87,217.94,217.86,217.87,24591
2021/01/05,14:40:00,217.87,217.95,217.87,217.89,36727
2021/01/05,14:41:00,217.89,217.99,217.88,217.94,27267
2021/01/05,14:42:00,217.94,217.99,217.89,217.98,36844
2021/01/05,14:43:00,217.98,218.07,217.94,217.94,60297
2021/01/05,14:44:00,217.94,218.03,217.91,218.03,32916
2021/01/05,14:45:00,218.04,218.07,217.96,217.99,24845
2021/01/05,14:46:00,217.99,218.04,217.93,217.94,25159
2021/01/05,14:47:00,217.94,217.95,217.85,217.92,28206
2021/01/05,14:48:00,217.92,217.96,217.83,217.89,28174
2021/01/05,14:49:00,217.89,217.98,217.89,217.96,29078
2021/01/05,14:50:00,217.94,217.98,217.86,217.90,29276
2021/01/05,14:51:00,217.90,217.97,217.82,217.83,37432
2021/01/05,14:52:00,217.83,217.84,217.75,217.75,34925
2021/01/05,14:53:00,217.75,217.79,217.67,217.71,41852
2021/01/05,14:54:00,217.71,217.74,217.55,217.60,61312
2021/01/05,14:55:00,217.60,217.70,217.59,217.63,28966
2021/01/05,14:56:00,217.63,217.72,217.62,217.63,18156
2021/01/05,14:57:00,217.63,217.69,217.59,217.63,22243
2021/01/05,14:58:00,217.63,217.75,217.63,217.67,28564
2021/01/05,14:59:00,217.67,217.70,217.58,217.64,21310
2021/01/05,15:00:00,217.64,217.70,217.62,217.64,46757
2021/01/05,15:01:00,217.64,217.87,217.62,217.81,48387
2021/01/05,15:02:00,217.81,217.82,217.60,217.65,47004
2021/01/05,15:03:00,217.65,217.79,217.65,217.74,30152
2021/01/05,15:04:00,217.74,217.87,217.74,217.85,24452
2021/01/05,15:05:00,217.86,217.87,217.81,217.85,19611
2021/01/05,15:06:00,217.85,217.90,217.82,217.90,17960
2021/01/05,15:07:00,217.90,217.96,217.84,217.96,32674
2021/01/05,15:08:00,217.96,217.96,217.83,217.85,25524
2021/01/05,15:09:00,217.85,217.87,217.76,217.86,24917
2021/01/05,15:10:00,217.85,217.92,217.84,217.91,26599
2021/01/05,15:11:00,217.91,217.94,217.81,217.81,28923
2021/01/05,15:12:00,217.81,217.90,217.81,217.90,20049
2021/01/05,15:13:00,217.90,217.95,217.90,217.92,18173
2021/01/05,15:14:00,217.92,217.97,217.85,217.85,32679
2021/01/05,15:15:00,217.85,217.92,217.82,217.82,23223
2021/01/05,15:16:00,217.82,217.86,217.76,217.77,23120
2021/01/05,15:17:00,217.77,217.78,217.56,217.64,35639
2021/01/05,15:18:00,217.64,217.76,217.57,217.61,86254
2021/01/05,15:19:00,217.61,217.68,217.57,217.66,20184
2021/01/05,15:20:00,217.65,217.77,217.65,217.77,20591
2021/01/05,15:21:00,217.77,217.77,217.57,217.58,33555
2021/01/05,15:22:00,217.58,217.66,217.34,217.39,63487
2021/01/05,15:23:00,217.39,217.56,217.38,217.49,46087
2021/01/05,15:24:00,217.49,217.50,217.37,217.42,23479
2021/01/05,15:25:00,217.42,217.43,217.35,217.35,28708
2021/01/05,15:26:00,217.35,217.36,217.21,217.28,50429
2021/01/05,15:27:00,217.28,217.31,217.22,217.26,50184
2021/01/05,15:28:00,217.26,217.26,217.16,217.17,37874
2021/01/05,15:29:00,217.16,217.23,217.12,217.18,32161
2021/01/05,15:30:00,217.19,217.23,217.05,217.07,32392
2021/01/05,15:31:00,217.09,217.14,217.02,217.06,40380
2021/01/05,15:32:00,217.06,217.25,216.98,217.23,366853
2021/01/05,15:33:00,217.23,217.35,217.21,217.31,74132
2021/01/05,15:34:00,217.31,217.35,217.26,217.26,31698
2021/01/05,15:35:00,217.26,217.29,217.23,217.26,27569
2021/01/05,15:36:00,217.26,217.38,217.26,217.37,33770
2021/01/05,15:37:00,217.38,217.43,217.28,217.28,32358
2021/01/05,15:38:00,217.28,217.33,217.28,217.28,34764
2021/01/05,15:39:00,217.28,217.29,217.17,217.22,34446
2021/01/05,15:40:00,217.22,217.23,217.12,217.14,45133
2021/01/05,15:41:00,217.14,217.20,217.05,217.20,44378
2021/01/05,15:42:00,217.20,217.28,217.16,217.27,39672
2021/01/05,15:43:00,217.27,217.41,217.26,217.40,36737
2021/01/05,15:44:00,217.42,217.61,217.41,217.61,43473
2021/01/05,15:45:00,217.61,217.75,217.60,217.74,51437
2021/01/05,15:46:00,217.74,217.77,217.65,217.66,48991
2021/01/05,15:47:00,217.67,217.74,217.61,217.72,40161
2021/01/05,15:48:00,217.72,217.86,217.69,217.77,76368
2021/01/05,15:49:00,217.77,217.91,217.71,217.90,58598
2021/01/05,15:50:00,217.90,218.08,217.83,218.02,74152
2021/01/05,15:51:00,218.02,218.39,217.88,217.93,130344
2021/01/05,15:52:00,217.93,217.99,217.82,217.94,61578
2021/01/05,15:53:00,217.95,218.07,217.91,218.00,78083
2021/01/05,15:54:00,218.00,218.08,217.96,217.99,69501
2021/01/05,15:55:00,217.99,218.20,217.99,218.15,107475
2021/01/05,15:56:00,218.17,218.22,218.03,218.12,106821
2021/01/05,15:57:00,218.11,218.11,218.02,218.04,89937
2021/01/05,15:58:00,218.00,218.07,217.98,218.04,85340
2021/01/05,15:59:00,218.18,218.18,217.90,217.90,241519
2021/01/06,09:31:00,212.17,213.47,212.00,213.40,820723
2021/01/06,09:32:00,213.40,213.50,212.16,212.26,253978
2021/01/06,09:33:00,212.29,212.85,212.03,212.30,293845
2021/01/06,09:34:00,212.30,212.74,212.21,212.71,210957
2021/01/06,09:35:00,212.71,212.75,212.27,212.30,228938
2021/01/06,09:36:00,212.30,212.99,212.24,212.96,218367
2021/01/06,09:37:00,212.96,213.11,212.63,213.10,241615
2021/01/06,09:38:00,213.10,213.43,212.89,213.04,251560
2021/01/06,09:39:00,213.04,213.20,212.92,213.06,174577
2021/01/06,09:40:00,213.06,213.25,212.99,213.10,159481
2021/01/06,09:41:00,213.10,213.17,212.64,212.65,229047
2021/01/06,09:42:00,212.65,212.77,212.48,212.64,138734
2021/01/06,09:43:00,212.64,212.73,212.43,212.71,179176
2021/01/06,09:44:00,212.71,212.83,212.47,212.49,141776
2021/01/06,09:45:00,212.49,213.05,212.44,212.84,132961
2021/01/06,09:46:00,212.84,213.16,212.68,213.01,112714
2021/01/06,09:47:00,213.00,213.14,212.93,212.94,124086
2021/01/06,09:48:00,212.94,213.54,212.88,213.52,189978
2021/01/06,09:49:00,213.52,213.81,213.52,213.76,228917
2021/01/06,09:50:00,213.76,214.03,213.68,213.91,170001
2021/01/06,09:51:00,213.93,214.24,213.66,214.23,156585
2021/01/06,09:52:00,214.23,214.35,214.06,214.12,125085
2021/01/06,09:53:00,214.11,214.20,213.70,213.71,111332
2021/01/06,09:54:00,213.71,214.02,213.68,213.85,82159
2021/01/06,09:55:00,213.85,214.11,213.80,213.83,76961
2021/01/06,09:56:00,213.83,213.88,213.67,213.76,92709
2021/01/06,09:57:00,213.77,213.93,213.65,213.66,84441
2021/01/06,09:58:00,213.67,213.72,213.41,213.44,175966
2021/01/06,09:59:00,213.44,213.50,213.18,213.21,91885
2021/01/06,10:00:00,213.21,213.32,213.18,213.25,73005
2021/01/06,10:01:00,213.25,213.31,213.02,213.11,80614
2021/01/06,10:02:00,213.11,213.44,213.07,213.23,69211
2021/01/06,10:03:00,213.23,213.39,213.15,213.31,87577
2021/01/06,10:04:00,213.31,213.33,213.12,213.16,90052
2021/01/06,10:05:00,213.17,213.24,212.98,212.99,143683
2021/01/06,10:06:00,213.01,213.36,212.83,213.34,127935
2021/01/06,10:07:00,213.34,213.44,213.19,213.41,83205
2021/01/06,10:08:00,213.41,213.62,213.31,213.55,101294
2021/01/06,10:09:00,213.55,213.92,213.53,213.84,90466
2021/01/06,10:10:00,213.84,214.18,213.82,214.18,72515
2021/01/06,10:11:00,214.18,214.48,214.14,214.48,101744
2021/01/06,10:12:00,214.47,214.69,214.35,214.53,101817
2021/01/06,10:13:00,214.54,214.54,214.04,214.19,99772
2021/01/06,10:14:00,214.19,214.53,214.15,214.46,87197
2021/01/06,10:15:00,214.46,214.70,214.42,214.54,101308
2021/01/06,10:16:00,214.53,214.87,214.53,214.61,155651
2021/01/06,10:17:00,214.61,214.75,214.54,214.75,112454
2021/01/06,10:18:00,214.75,214.77,214.52,214.54,60078
2021/01/06,10:19:00,214.54,214.63,214.39,214.41,84452
2021/01/06,10:20:00,214.41,214.75,214.39,214.64,254457
2021/01/06,10:21:00,214.64,214.80,214.53,214.79,105091
2021/01/06,10:22:00,214.79,214.87,214.77,214.81,87299
2021/01/06,10:23:00,214.81,215.09,214.81,214.91,93426
2021/01/06,10:24:00,214.91,215.17,214.89,215.06,80281
2021/01/06,10:25:00,215.06,215.07,214.83,215.07,87115
2021/01/06,10:26:00,215.07,215.09,214.80,214.90,61603
2021/01/06,10:27:00,214.90,215.09,214.81,214.86,75628
2021/01/06,10:28:00,214.86,215.03,214.85,215.00,55850
2021/01/06,10:29:00,215.00,215.20,214.98,214.98,67434
2021/01/06,10:30:00,214.98,215.01,214.77,214.77,56881
2021/01/06,10:31:00,214.77,215.19,214.74,215.14,110358
2021/01/06,10:32:00,215.14,215.42,215.11,215.28,85985
2021/01/06,10:33:00,215.28,215.34,215.19,215.28,59767
2021/01/06,10:34:00,215.28,215.38,215.21,215.35,59420
2021/01/06,10:35:00,215.36,215.50,215.31,215.37,48311
2021/01/06,10:36:00,215.36,215.42,215.21,215.24,48792
2021/01/06,10:37:00,215.24,215.32,215.11,215.12,59076
2021/01/06,10:38:00,215.12,215.29,215.08,215.28,61372
2021/01/06,10:39:00,215.28,215.54,215.28,215.53,88785
2021/01/06,10:40:00,215.53,215.56,215.14,215.16,71688
2021/01/06,10:41:00,215.16,215.35,215.15,215.31,45170
2021/01/06,10:42:00,215.31,215.42,215.30,215.35,50399
2021/01/06,10:43:00,215.33,215.52,215.33,215.38,66542
2021/01/06,10:44:00,215.38,215.53,215.36,215.42,46164
2021/01/06,10:45:00,215.41,215.65,215.39,215.64,57811
2021/01/06,10:46:00,215.64,215.90,215.50,215.80,90048
2021/01/06,10:47:00,215.80,215.84,215.52,215.53,59435
2021/01/06,10:48:00,215.53,215.76,215.48,215.76,57676
2021/01/06,10:49:00,215.76,215.81,215.63,215.63,50362
2021/01/06,10:50:00,215.63,215.67,215.55,215.66,56411
2021/01/06,10:51:00,215.66,215.90,215.62,215.86,74770
2021/01/06,10:52:00,215.86,216.15,215.83,216.04,109266
2021/01/06,10:53:00,216.05,216.05,215.78,215.78,59191
2021/01/06,10:54:00,215.78,215.78,215.58,215.64,67622
2021/01/06,10:55:00,215.64,215.83,215.60,215.73,71767
2021/01/06,10:56:00,215.73,215.79,215.45,215.47,107215
2021/01/06,10:57:00,215.47,215.52,215.30,215.30,81812
2021/01/06,10:58:00,215.30,215.37,215.21,215.22,67717
2021/01/06,10:59:00,215.22,215.31,215.15,215.23,80185
2021/01/06,11:00:00,215.25,215.37,215.09,215.13,66112
2021/01/06,11:01:00,215.13,215.16,214.97,215.04,91900
2021/01/06,11:02:00,215.04,215.05,214.88,214.92,84749
2021/01/06,11:03:00,214.92,215.21,214.92,215.19,104776
2021/01/06,11:04:00,215.19,215.21,214.95,214.96,50411
2021/01/06,11:05:00,214.97,215.12,214.94,214.95,47428
2021/01/06,11:06:00,214.95,214.99,214.86,214.96,59487
2021/01/06,11:07:00,214.96,215.20,214.96,215.18,39508
2021/01/06,11:08:00,215.18,215.30,215.18,215.28,36990
2021/01/06,11:09:00,215.28,215.35,215.21,215.24,35492
2021/01/06,11:10:00,215.25,215.66,215.25,215.66,63789
2021/01/06,11:11:00,215.67,215.80,215.63,215.65,61928
2021/01/06,11:12:00,215.65,215.66,215.49,215.59,54277
2021/01/06,11:13:00,215.59,215.73,215.50,215.50,33700
2021/01/06,11:14:00,215.50,215.64,215.50,215.55,50136
2021/01/06,11:15:00,215.55,215.77,215.54,215.68,32579
2021/01/06,11:16:00,215.66,215.92,215.63,215.90,61539
2021/01/06,11:17:00,215.90,216.04,215.84,215.93,46447
2021/01/06,11:18:00,215.93,215.93,215.82,215.89,46268
2021/01/06,11:19:00,215.89,216.12,215.88,216.12,78276
2021/01/06,11:20:00,216.12,216.44,216.12,216.44,92602
2021/01/06,11:21:00,216.44,216.49,216.10,216.12,58962
2021/01/06,11:22:00,216.09,216.20,215.89,215.89,57428
2021/01/06,11:23:00,215.91,215.93,215.71,215.74,46061
2021/01/06,11:24:00,215.76,215.76,215.62,215.73,44313
2021/01/06,11:25:00,215.74,215.82,215.58,215.60,44927
2021/01/06,11:26:00,215.60,215.80,215.60,215.63,46795
2021/01/06,11:27:00,215.63,215.74,215.62,215.71,48574
2021/01/06,11:28:00,215.71,215.86,215.71,215.85,60050
2021/01/06,11:29:00,215.85,215.91,215.80,215.83,54765
2021/01/06,11:30:00,215.83,215.89,215.64,215.74,44655
2021/01/06,11:31:00,215.74,215.89,215.74,215.83,57633
2021/01/06,11:32:00,215.83,215.87,215.60,215.85,51037
2021/01/06,11:33:00,215.83,215.86,215.61,215.64,40858
2021/01/06,11:34:00,215.64,215.81,215.62,215.64,46713
2021/01/06,11:35:00,215.64,215.64,215.40,215.41,59120
2021/01/06,11:36:00,215.41,215.48,215.29,215.33,67906
2021/01/06,11:37:00,215.33,215.39,215.18,215.19,50439
2021/01/06,11:38:00,215.19,215.28,215.16,215.19,51524
2021/01/06,11:39:00,215.19,215.24,215.05,215.18,52302
2021/01/06,11:40:00,215.18,215.26,215.17,215.23,33679
2021/01/06,11:41:00,215.23,215.36,215.19,215.27,50416
2021/01/06,11:42:00,215.27,215.39,215.19,215.39,38683
2021/01/06,11:43:00,215.39,215.52,215.38,215.46,34637
2021/01/06,11:44:00,215.45,215.53,215.39,215.49,23994
2021/01/06,11:45:00,215.49,215.53,215.44,215.47,24369
2021/01/06,11:46:00,215.48,215.63,215.41,215.60,31184
2021/01/06,11:47:00,215.61,215.64,215.56,215.58,24073
2021/01/06,11:48:00,215.58,215.70,215.58,215.65,31615
2021/01/06,11:49:00,215.65,215.72,215.56,215.61,28633
2021/01/06,11:50:00,215.61,215.66,215.52,215.59,26096
2021/01/06,11:51:00,215.59,215.61,215.38,215.38,42040
2021/01/06,11:52:00,215.38,215.47,215.28,215.46,42134
2021/01/06,11:53:00,215.44,215.54,215.41,215.52,22833
2021/01/06,11:54:00,215.52,215.59,215.46,215.46,39524
2021/01/06,11:55:00,215.46,215.59,215.44,215.59,27377
2021/01/06,11:56:00,215.59,215.64,215.55,215.57,25084
2021/01/06,11:57:00,215.57,215.80,215.57,215.66,51949
2021/01/06,11:58:00,215.66,215.74,215.61,215.74,27940
2021/01/06,11:59:00,215.74,215.75,215.62,215.68,27160
2021/01/06,12:00:00,215.68,215.70,215.49,215.51,30285
2021/01/06,12:01:00,215.51,215.75,215.51,215.71,49215
2021/01/06,12:02:00,215.71,215.77,215.60,215.70,38785
2021/01/06,12:03:00,215.70,215.80,215.70,215.75,28774
2021/01/06,12:04:00,215.73,216.02,215.68,215.98,73607
2021/01/06,12:05:00,215.98,216.11,215.92,216.06,49104
2021/01/06,12:06:00,216.06,216.39,215.93,216.33,73804
2021/01/06,12:07:00,216.33,216.41,216.10,216.10,57003
2021/01/06,12:08:00,216.10,216.10,215.86,215.95,41489
2021/01/06,12:09:00,215.95,216.04,215.93,215.99,41854
2021/01/06,12:10:00,215.99,216.00,215.83,215.86,28158
2021/01/06,12:11:00,215.86,215.88,215.73,215.88,44828
2021/01/06,12:12:00,215.88,215.92,215.74,215.81,38659
2021/01/06,12:13:00,215.82,215.87,215.80,215.87,28798
2021/01/06,12:14:00,215.87,215.88,215.74,215.82,29866
2021/01/06,12:15:00,215.82,215.88,215.77,215.78,26689
2021/01/06,12:16:00,215.78,215.81,215.70,215.75,42711
2021/01/06,12:17:00,215.75,215.83,215.71,215.83,26372
2021/01/06,12:18:00,215.83,215.95,215.83,215.91,61976
2021/01/06,12:19:00,215.91,216.43,215.90,216.33,112615
2021/01/06,12:20:00,216.33,216.33,216.06,216.19,58703
2021/01/06,12:21:00,216.19,216.30,216.10,216.13,43484
2021/01/06,12:22:00,216.13,216.24,215.96,216.03,42650
2021/01/06,12:23:00,216.03,216.09,216.01,216.08,38521
2021/01/06,12:24:00,216.08,216.09,215.90,215.90,40567
2021/01/06,12:25:00,215.90,216.00,215.83,215.88,36584
2021/01/06,12:26:00,215.88,215.88,215.74,215.83,23536
2021/01/06,12:27:00,215.83,215.85,215.77,215.85,37117
2021/01/06,12:28:00,215.83,215.94,215.82,215.88,34172
2021/01/06,12:29:00,215.89,216.07,215.88,216.02,28631
2021/01/06,12:30:00,216.02,216.11,216.02,216.07,32741
2021/01/06,12:31:00,216.07,216.15,216.01,216.13,37051
2021/01/06,12:32:00,216.13,216.17,216.08,216.14,21778
2021/01/06,12:33:00,216.15,216.15,216.00,216.07,29919
2021/01/06,12:34:00,216.07,216.07,215.90,215.95,44875
2021/01/06,12:35:00,215.95,215.98,215.88,215.92,27134
2021/01/06,12:36:00,215.92,215.94,215.87,215.90,25655
2021/01/06,12:37:00,215.90,216.05,215.90,216.00,36721
2021/01/06,12:38:00,215.98,216.02,215.76,215.78,40180
2021/01/06,12:39:00,215.78,215.80,215.73,215.77,29616
2021/01/06,12:40:00,215.77,215.83,215.72,215.82,25605
2021/01/06,12:41:00,215.82,216.01,215.81,215.97,28585
2021/01/06,12:42:00,215.97,216.02,215.92,215.99,23448
2021/01/06,12:43:00,215.98,216.00,215.88,215.98,18170
2021/01/06,12:44:00,215.98,216.05,215.93,215.95,25471
2021/01/06,12:45:00,215.96,216.01,215.94,215.97,21940
2021/01/06,12:46:00,215.97,215.98,215.85,215.92,27005
2021/01/06,12:47:00,215.92,216.00,215.82,215.96,22498
2021/01/06,12:48:00,215.96,216.04,215.92,216.03,36027
2021/01/06,12:49:00,216.03,216.11,216.00,216.03,32316
2021/01/06,12:50:00,216.03,216.07,215.92,215.95,19847
2021/01/06,12:51:00,215.95,215.97,215.80,215.80,52079
2021/01/06,12:52:00,215.80,215.83,215.72,215.73,27594
2021/01/06,12:53:00,215.74,215.83,215.66,215.78,32288
2021/01/06,12:54:00,215.78,215.78,215.56,215.60,55403
2021/01/06,12:55:00,215.58,215.92,215.58,215.84,48060
2021/01/06,12:56:00,215.84,215.87,215.69,215.76,45651
2021/01/06,12:57:00,215.76,215.85,215.75,215.85,28804
2021/01/06,12:58:00,215.85,215.90,215.82,215.85,20633
2021/01/06,12:59:00,215.85,215.85,215.70,215.72,36206
2021/01/06,13:00:00,215.72,215.76,215.67,215.75,32165
2021/01/06,13:01:00,215.77,215.93,215.76,215.93,36619
2021/01/06,13:02:00,215.93,215.95,215.85,215.91,25322
2021/01/06,13:03:00,215.91,216.00,215.89,215.93,31631
2021/01/06,13:04:00,215.93,215.93,215.74,215.78,27672
2021/01/06,13:05:00,215.78,215.83,215.77,215.79,19597
2021/01/06,13:06:00,215.79,215.85,215.70,215.84,43533
2021/01/06,13:07:00,215.84,215.88,215.70,215.70,23096
2021/01/06,13:08:00,215.70,215.75,215.68,215.73,30338
2021/01/06,13:09:00,215.72,215.76,215.58,215.58,37298
2021/01/06,13:10:00,215.58,215.67,215.53,215.60,52727
2021/01/06,13:11:00,215.60,215.82,215.59,215.69,37954
2021/01/06,13:12:00,215.69,215.86,215.69,215.86,41384
2021/01/06,13:13:00,215.86,215.98,215.85,215.90,40026
2021/01/06,13:14:00,215.90,215.91,215.82,215.89,21609
2021/01/06,13:15:00,215.89,216.03,215.88,216.03,30742
2021/01/06,13:16:00,216.03,216.25,216.00,216.18,52699
2021/01/06,13:17:00,216.18,216.29,216.14,216.22,26494
2021/01/06,13:18:00,216.23,216.23,216.03,216.08,26306
2021/01/06,13:19:00,216.08,216.11,215.72,215.73,51081
2021/01/06,13:20:00,215.71,215.75,215.53,215.57,51379
2021/01/06,13:21:00,215.57,215.61,215.43,215.44,38645
2021/01/06,13:22:00,215.44,215.44,215.16,215.20,80784
2021/01/06,13:23:00,215.20,215.29,215.15,215.27,53065
2021/01/06,13:24:00,215.29,215.33,215.17,215.23,39816
2021/01/06,13:25:00,215.23,215.26,215.03,215.03,58164
2021/01/06,13:26:00,215.03,215.18,215.01,215.15,41614
2021/01/06,13:27:00,215.15,215.27,215.14,215.19,44186
2021/01/06,13:28:00,215.19,215.30,215.17,215.23,25674
2021/01/06,13:29:00,215.23,215.28,215.15,215.24,30801
2021/01/06,13:30:00,215.24,215.24,215.08,215.08,42242
2021/01/06,13:31:00,215.08,215.20,215.08,215.12,35486
2021/01/06,13:32:00,215.12,215.17,215.09,215.15,31988
2021/01/06,13:33:00,215.15,215.28,215.15,215.26,125251
2021/01/06,13:34:00,215.26,215.26,215.10,215.15,41198
2021/01/06,13:35:00,215.15,215.15,215.02,215.12,52668
2021/01/06,13:36:00,215.12,215.33,215.12,215.24,42743
2021/01/06,13:37:00,215.24,215.38,215.23,215.35,29019
2021/01/06,13:38:00,215.35,215.38,215.25,215.31,28831
2021/01/06,13:39:00,215.30,215.33,215.26,215.33,34404
2021/01/06,13:40:00,215.33,215.42,215.33,215.39,36846
2021/01/06,13:41:00,215.39,215.70,215.39,215.66,45301
2021/01/06,13:42:00,215.66,215.69,215.61,215.69,32579
2021/01/06,13:43:00,215.69,215.74,215.54,215.57,47233
2021/01/06,13:44:00,215.57,215.61,215.43,215.50,30581
2021/01/06,13:45:00,215.50,215.69,215.48,215.67,29292
2021/01/06,13:46:00,215.67,215.76,215.67,215.68,29791
2021/01/06,13:47:00,215.68,215.89,215.65,215.86,40321
2021/01/06,13:48:00,215.86,215.94,215.86,215.89,38786
2021/01/06,13:49:00,215.89,215.94,215.80,215.82,30094
2021/01/06,13:50:00,215.82,215.82,215.67,215.76,30882
2021/01/06,13:51:00,215.76,215.83,215.74,215.74,22496
2021/01/06,13:52:00,215.74,215.77,215.66,215.69,16835
2021/01/06,13:53:00,215.68,215.73,215.60,215.63,27936
2021/01/06,13:54:00,215.63,215.73,215.61,215.70,18477
2021/01/06,13:55:00,215.70,215.72,215.60,215.60,21532
2021/01/06,13:56:00,215.60,215.61,215.40,215.40,59813
2021/01/06,13:57:00,215.40,215.56,215.37,215.55,33441
2021/01/06,13:58:00,215.55,215.60,215.51,215.57,26840
2021/01/06,13:59:00,215.57,215.61,215.52,215.55,23225
2021/01/06,14:00:00,215.55,215.61,215.52,215.56,21385
2021/01/06,14:01:00,215.56,215.70,215.50,215.67,49252
2021/01/06,14:02:00,215.67,215.68,215.37,215.48,34057
2021/01/06,14:03:00,215.48,215.65,215.44,215.56,25995
2021/01/06,14:04:00,215.56,215.63,215.53,215.56,19391
2021/01/06,14:05:00,215.56,215.57,215.48,215.49,27984
2021/01/06,14:06:00,215.49,215.64,215.49,215.61,52376
2021/01/06,14:07:00,215.61,215.69,215.57,215.59,24477
2021/01/06,14:08:00,215.59,215.66,215.51,215.58,23510
2021/01/06,14:09:00,215.58,215.64,215.44,215.44,19345
2021/01/06,14:10:00,215.44,215.57,215.43,215.48,30741
2021/01/06,14:11:00,215.48,215.54,215.42,215.51,30966
2021/01/06,14:12:00,215.51,215.51,215.41,215.41,23799
2021/01/06,14:13:00,215.41,215.55,215.41,215.52,26448
2021/01/06,14:14:00,215.52,215.60,215.51,215.57,21843
2021/01/06,14:15:00,215.57,215.60,215.40,215.40,29624
2021/01/06,14:16:00,215.40,215.42,215.29,215.32,40728
2021/01/06,14:17:00,215.32,215.35,214.98,215.06,129404
2021/01/06,14:18:00,215.06,215.06,214.92,214.98,46447
2021/01/06,14:19:00,214.98,214.98,214.80,214.86,91870
2021/01/06,14:20:00,214.86,214.98,214.72,214.88,70132
2021/01/06,14:21:00,214.88,214.96,214.80,214.85,55973
2021/01/06,14:22:00,214.85,215.01,214.84,214.92,50460
2021/01/06,14:23:00,214.94,214.94,214.84,214.89,28184
2021/01/06,14:24:00,214.89,214.95,214.66,214.72,109498
2021/01/06,14:25:00,214.72,214.83,214.38,214.44,88053
2021/01/06,14:26:00,214.44,214.54,214.03,214.17,101780
2021/01/06,14:27:00,214.17,214.37,214.09,214.32,70918
2021/01/06,14:28:00,214.30,214.33,214.09,214.13,64647
2021/01/06,14:29:00,214.13,214.28,213.95,214.07,125420
2021/01/06,14:30:00,214.10,214.15,213.94,213.99,80088
2021/01/06,14:31:00,213.99,214.38,213.86,214.31,105994
2021/01/06,14:32:00,214.31,214.60,214.27,214.51,89909
2021/01/06,14:33:00,214.51,214.55,214.25,214.48,57935
2021/01/06,14:34:00,214.48,214.48,214.33,214.44,34191
2021/01/06,14:35:00,214.44,214.55,214.30,214.35,47338
2021/01/06,14:36:00,214.35,214.49,214.32,214.49,51601
2021/01/06,14:37:00,214.49,214.49,214.31,214.42,65143
2021/01/06,14:38:00,214.42,214.47,214.23,214.24,121556
2021/01/06,14:39:00,214.24,214.31,213.99,214.10,65329
2021/01/06,14:40:00,214.10,214.62,214.10,214.46,115798
2021/01/06,14:41:00,214.46,214.64,214.29,214.46,71396
2021/01/06,14:42:00,214.46,214.64,214.40,214.56,50795
2021/01/06,14:43:00,214.56,215.09,214.38,214.89,107401
2021/01/06,14:44:00,214.89,214.97,214.62,214.76,67385
2021/01/06,14:45:00,214.76,215.07,214.73,214.75,60550
2021/01/06,14:46:00,214.75,214.92,214.70,214.70,42422
2021/01/06,14:47:00,214.70,214.79,214.51,214.52,42191
2021/01/06,14:48:00,214.52,214.60,214.27,214.29,101330
2021/01/06,14:49:00,214.29,214.56,214.24,214.27,54767
2021/01/06,14:50:00,214.27,214.37,214.02,214.10,52177
2021/01/06,14:51:00,214.10,214.20,213.87,213.91,108338
2021/01/06,14:52:00,213.91,214.17,213.87,214.06,79806
2021/01/06,14:53:00,214.06,214.24,214.02,214.19,85076
2021/01/06,14:54:00,214.20,214.21,213.90,213.98,45786
2021/01/06,14:55:00,213.98,214.24,213.98,214.16,57797
2021/01/06,14:56:00,214.16,214.36,214.09,214.36,59581
2021/01/06,14:57:00,214.36,214.45,214.28,214.35,32705
2021/01/06,14:58:00,214.37,214.39,214.13,214.32,52849
2021/01/06,14:59:00,214.32,214.32,214.14,214.18,29031
2021/01/06,15:00:00,214.18,214.34,214.14,214.24,42252
2021/01/06,15:01:00,214.24,214.30,214.01,214.06,71398
2021/01/06,15:02:00,214.06,214.20,213.99,214.11,57361
2021/01/06,15:03:00,214.10,214.10,213.88,213.92,60895
2021/01/06,15:04:00,213.92,213.99,213.84,213.85,46912
2021/01/06,15:05:00,213.87,213.97,213.75,213.92,51192
2021/01/06,15:06:00,213.92,214.32,213.92,214.11,61224
2021/01/06,15:07:00,214.11,214.22,214.04,214.17,60041
2021/01/06,15:08:00,214.15,214.28,213.95,213.99,57529
2021/01/06,15:09:00,213.99,214.21,213.94,214.02,39691
2021/01/06,15:10:00,214.02,214.24,214.01,214.22,40154
2021/01/06,15:11:00,214.22,214.31,214.17,214.20,45443
2021/01/06,15:12:00,214.22,214.26,214.00,214.00,37623
2021/01/06,15:13:00,214.00,214.45,213.95,214.45,80788
2021/01/06,15:14:00,214.45,214.50,214.19,214.20,68488
2021/01/06,15:15:00,214.20,214.22,213.99,214.08,64378
2021/01/06,15:16:00,214.08,214.15,214.00,214.03,38969
2021/01/06,15:17:00,214.02,214.14,213.92,214.11,46789
2021/01/06,15:18:00,214.11,214.14,213.88,213.90,54275
2021/01/06,15:19:00,213.90,213.97,213.83,213.94,62638
2021/01/06,15:20:00,213.94,214.13,213.85,214.08,164245
2021/01/06,15:21:00,214.08,214.11,213.99,214.02,65928
2021/01/06,15:22:00,214.02,214.03,213.68,213.70,60988
2021/01/06,15:23:00,213.70,213.70,213.46,213.46,93386
2021/01/06,15:24:00,213.46,213.54,213.33,213.36,65907
2021/01/06,15:25:00,213.36,213.41,213.20,213.23,71102
2021/01/06,15:26:00,213.23,213.48,213.00,213.35,114752
2021/01/06,15:27:00,213.34,213.51,213.27,213.35,78830
2021/01/06,15:28:00,213.35,213.56,213.32,213.55,70003
2021/01/06,15:29:00,213.55,213.61,213.47,213.56,60635
2021/01/06,15:30:00,213.56,213.63,213.42,213.42,55513
2021/01/06,15:31:00,213.42,213.65,213.41,213.61,64362
2021/01/06,15:32:00,213.61,213.64,213.46,213.47,67498
2021/01/06,15:33:00,213.47,213.50,213.13,213.23,89139
2021/01/06,15:34:00,213.24,213.38,213.16,213.34,71380
2021/01/06,15:35:00,213.34,213.48,213.33,213.44,59338
2021/01/06,15:36:00,213.44,213.45,213.13,213.14,73845
2021/01/06,15:37:00,213.14,213.26,213.10,213.20,100411
2021/01/06,15:38:00,213.20,213.28,213.12,213.16,59568
2021/01/06,15:39:00,213.15,213.18,212.96,213.10,162873
2021/01/06,15:40:00,213.10,213.10,212.82,213.01,182708
2021/01/06,15:41:00,213.01,213.12,212.97,213.12,93346
2021/01/06,15:42:00,213.12,213.35,213.11,213.26,76799
2021/01/06,15:43:00,213.26,213.45,213.20,213.40,83136
2021/01/06,15:44:00,213.40,213.55,213.28,213.45,88508
2021/01/06,15:45:00,213.45,213.55,213.40,213.49,112663
2021/01/06,15:46:00,213.49,213.49,213.07,213.10,87599
2021/01/06,15:47:00,213.10,213.11,212.92,213.02,135044
2021/01/06,15:48:00,213.02,213.04,212.87,212.98,92780
2021/01/06,15:49:00,212.99,213.04,212.92,213.01,65429
2021/01/06,15:50:00,213.01,213.34,212.93,213.29,78494
2021/01/06,15:51:00,213.22,213.22,212.62,212.63,155137
2021/01/06,15:52:00,212.65,212.65,212.34,212.37,258575
2021/01/06,15:53:00,212.40,212.43,212.19,212.20,222457
2021/01/06,15:54:00,212.16,212.41,212.16,212.37,155184
2021/01/06,15:55:00,212.30,212.65,212.26,212.64,142141
2021/01/06,15:56:00,212.42,212.53,212.19,212.25,378271
2021/01/07,09:31:00,214.04,214.28,213.71,213.85,886272
2021/01/07,09:32:00,213.91,214.34,213.85,214.33,238094
2021/01/07,09:33:00,214.33,214.73,214.28,214.63,285695
2021/01/07,09:34:00,214.63,214.95,214.63,214.81,174661
2021/01/07,09:35:00,214.81,214.94,214.68,214.87,167417
2021/01/07,09:36:00,214.87,216.03,214.83,215.34,201706
2021/01/07,09:37:00,215.31,215.42,215.06,215.17,129514
2021/01/07,09:38:00,215.17,215.36,215.15,215.32,105831
2021/01/07,09:39:00,215.32,215.38,215.15,215.25,84544
2021/01/07,09:40:00,215.25,215.57,215.23,215.46,110512
2021/01/07,09:41:00,215.46,215.63,215.45,215.49,77613
2021/01/07,09:42:00,215.49,215.86,215.30,215.86,99217
2021/01/07,09:43:00,215.86,215.94,215.83,215.94,93876
2021/01/07,09:44:00,215.94,216.30,215.86,216.27,231358
2021/01/07,09:45:00,216.27,216.32,216.11,216.27,100933
2021/01/07,09:46:00,216.27,216.33,215.93,215.95,115934
2021/01/07,09:47:00,215.95,216.26,215.88,216.25,98911
2021/01/07,09:48:00,216.24,216.42,216.23,216.37,126432
2021/01/07,09:49:00,216.37,216.47,216.20,216.40,116874
2021/01/07,09:50:00,216.40,216.57,216.25,216.33,182669
2021/01/07,09:51:00,216.34,216.45,216.15,216.18,82706
2021/01/07,09:52:00,216.18,216.21,215.99,216.04,79856
2021/01/07,09:53:00,216.04,216.53,215.89,216.53,121965
2021/01/07,09:54:00,216.52,216.78,216.50,216.74,118937
2021/01/07,09:55:00,216.74,216.88,216.65,216.74,79782
2021/01/07,09:56:00,216.78,216.89,216.76,216.83,76255
2021/01/07,09:57:00,216.83,217.19,216.81,217.18,131327
2021/01/07,09:58:00,217.18,217.18,216.90,216.98,89314
2021/01/07,09:59:00,216.98,217.07,216.82,216.88,81329
2021/01/07,10:00:00,216.88,216.93,216.82,216.91,74232
2021/01/07,10:01:00,216.91,217.01,216.80,216.95,116851
2021/01/07,10:02:00,216.95,217.22,216.95,217.12,70139
2021/01/07,10:03:00,217.12,217.17,217.00,217.02,46227
2021/01/07,10:04:00,217.02,217.14,216.94,217.11,66036
2021/01/07,10:05:00,217.11,217.40,217.11,217.40,92708
2021/01/07,10:06:00,217.39,217.54,217.31,217.51,79712
2021/01/07,10:07:00,217.51,217.54,217.29,217.41,47946
2021/01/07,10:08:00,217.41,217.45,217.06,217.13,63081
2021/01/07,10:09:00,217.13,217.43,217.13,217.40,53780
2021/01/07,10:10:00,217.40,217.59,217.35,217.57,79788
2021/01/07,10:11:00,217.56,217.64,217.49,217.60,73432
2021/01/07,10:12:00,217.59,217.92,217.59,217.91,150574
2021/01/07,10:13:00,217.91,217.99,217.83,217.87,139352
2021/01/07,10:14:00,217.87,217.98,217.69,217.69,69046
2021/01/07,10:15:00,217.68,218.06,217.68,217.98,173857
2021/01/07,10:16:00,217.98,218.02,217.90,218.00,106290
2021/01/07,10:17:00,218.00,218.05,217.93,218.00,73840
2021/01/07,10:18:00,218.00,218.10,217.96,218.06,83723
2021/01/07,10:19:00,218.06,218.10,217.76,217.78,74371
2021/01/07,10:20:00,217.78,217.87,217.68,217.78,57942
2021/01/07,10:21:00,217.80,217.89,217.48,217.48,87126
2021/01/07,10:22:00,217.48,217.75,217.48,217.74,60594
2021/01/07,10:23:00,217.74,217.80,217.61,217.64,72257
2021/01/07,10:24:00,217.64,217.71,217.45,217.46,76903
2021/01/07,10:25:00,217.46,217.57,217.29,217.35,73152
2021/01/07,10:26:00,217.35,217.45,217.22,217.39,71962
2021/01/07,10:27:00,217.39,217.60,217.39,217.52,55589
2021/01/07,10:28:00,217.52,217.56,217.31,217.32,40089
2021/01/07,10:29:00,217.32,217.34,217.12,217.13,40266
2021/01/07,10:30:00,217.13,217.20,217.02,217.03,55214
2021/01/07,10:31:00,217.03,217.21,217.02,217.11,50172
2021/01/07,10:32:00,217.11,217.13,216.90,217.12,93046
2021/01/07,10:33:00,217.12,217.20,217.08,217.16,48230
2021/01/07,10:34:00,217.16,217.21,217.03,217.19,42128
2021/01/07,10:35:00,217.19,217.22,217.05,217.11,73055
2021/01/07,10:36:00,217.11,217.14,217.05,217.11,43544
2021/01/07,10:37:00,217.11,217.21,217.02,217.04,46391
2021/01/07,10:38:00,217.04,217.12,217.00,217.09,51536
2021/01/07,10:39:00,217.09,217.10,216.92,216.99,46840
2021/01/07,10:40:00,216.99,217.03,216.79,216.86,67061
2021/01/07,10:41:00,216.86,216.95,216.79,216.95,48643
2021/01/07,10:42:00,216.95,217.18,216.93,217.04,51718
2021/01/07,10:43:00,217.04,217.10,216.91,217.07,28727
2021/01/07,10:44:00,217.07,217.34,217.07,217.30,54663
2021/01/07,10:45:00,217.30,217.34,217.20,217.23,35900
2021/01/07,10:46:00,217.23,217.24,217.01,217.11,84968
2021/01/07,10:47:00,217.11,217.29,217.11,217.25,36548
2021/01/07,10:48:00,217.25,217.50,217.25,217.46,60965
2021/01/07,10:49:00,217.46,217.57,217.43,217.52,42973
2021/01/07,10:50:00,217.52,217.73,217.51,217.72,92386
2021/01/07,10:51:00,217.72,217.79,217.63,217.65,60288
2021/01/07,10:52:00,217.65,217.75,217.60,217.67,42908
2021/01/07,10:53:00,217.67,217.67,217.44,217.45,46913
2021/01/07,10:54:00,217.45,217.67,217.45,217.59,42687
2021/01/07,10:55:00,217.59,217.66,217.55,217.65,41965
2021/01/07,10:56:00,217.65,217.72,217.58,217.61,50002
2021/01/07,10:57:00,217.61,217.79,217.59,217.78,39092
2021/01/07,10:58:00,217.77,217.91,217.72,217.90,68593
2021/01/07,10:59:00,217.90,218.00,217.83,217.86,103981
2021/01/07,11:00:00,217.86,218.14,217.85,218.11,78042
2021/01/07,11:01:00,218.11,218.13,217.73,217.75,83272
2021/01/07,11:02:00,217.75,218.02,217.74,217.94,46474
2021/01/07,11:03:00,217.94,217.95,217.67,217.67,32293
2021/01/07,11:04:00,217.67,217.70,217.51,217.56,42020
2021/01/07,11:05:00,217.56,217.61,217.41,217.41,35832
2021/01/07,11:06:00,217.41,217.66,217.41,217.62,56991
2021/01/07,11:07:00,217.62,217.83,217.61,217.69,34512
2021/01/07,11:08:00,217.69,217.70,217.55,217.55,18936
2021/01/07,11:09:00,217.55,217.67,217.55,217.63,40777
2021/01/07,11:10:00,217.63,217.64,217.53,217.56,39155
2021/01/07,11:11:00,217.56,217.64,217.55,217.63,80745
2021/01/07,11:12:00,217.60,217.68,217.60,217.67,42582
2021/01/07,11:13:00,217.67,217.79,217.66,217.79,26452
2021/01/07,11:14:00,217.79,217.83,217.69,217.73,53446
2021/01/07,11:15:00,217.73,217.74,217.60,217.64,36564
2021/01/07,11:16:00,217.64,217.73,217.59,217.72,41131
2021/01/07,11:17:00,217.71,217.79,217.71,217.76,26147
2021/01/07,11:18:00,217.76,217.76,217.61,217.65,34113
2021/01/07,11:19:00,217.65,217.69,217.60,217.61,32287
2021/01/07,11:20:00,217.61,217.68,217.61,217.61,31297
2021/01/07,11:21:00,217.61,217.65,217.60,217.65,38484
2021/01/07,11:22:00,217.65,217.72,217.60,217.61,72983
2021/01/07,11:23:00,217.61,217.74,217.60,217.72,38077
2021/01/07,11:24:00,217.72,217.84,217.66,217.79,39428
2021/01/07,11:25:00,217.79,217.90,217.79,217.87,41107
2021/01/07,11:26:00,217.87,217.97,217.85,217.93,57733
2021/01/07,11:27:00,217.93,218.11,217.92,218.08,83024
2021/01/07,11:28:00,218.08,218.22,218.04,218.17,70941
2021/01/07,11:29:00,218.19,218.36,218.18,218.21,81647
2021/01/07,11:30:00,218.21,218.36,218.16,218.24,63718
2021/01/07,11:31:00,218.24,218.44,218.24,218.42,64840
2021/01/07,11:32:00,218.42,218.46,218.36,218.38,71119
2021/01/07,11:33:00,218.38,218.41,218.27,218.38,34165
2021/01/07,11:34:00,218.38,218.54,218.37,218.47,100766
2021/01/07,11:35:00,218.47,218.50,218.36,218.39,47790
2021/01/07,11:36:00,218.39,218.52,218.39,218.51,32939
2021/01/07,11:37:00,218.51,218.78,218.51,218.74,81324
2021/01/07,11:38:00,218.74,218.74,218.57,218.61,31956
2021/01/07,11:39:00,218.61,218.73,218.59,218.65,47099
2021/01/07,11:40:00,218.65,218.72,218.62,218.62,34752
2021/01/07,11:41:00,218.62,218.64,218.51,218.53,42180
2021/01/07,11:42:00,218.53,218.53,218.26,218.39,69369
2021/01/07,11:43:00,218.40,218.56,218.40,218.47,49827
2021/01/07,11:44:00,218.47,218.54,218.44,218.49,39771
2021/01/07,11:45:00,218.49,218.50,218.29,218.30,41147
2021/01/07,11:46:00,218.30,218.30,218.21,218.27,29643
2021/01/07,11:47:00,218.27,218.51,218.24,218.48,45574
2021/01/07,11:48:00,218.48,218.50,218.41,218.44,37153
2021/01/07,11:49:00,218.44,218.50,218.35,218.47,44646
2021/01/07,11:50:00,218.47,218.48,218.40,218.43,37854
2021/01/07,11:51:00,218.43,218.44,218.29,218.29,29447
2021/01/07,11:52:00,218.29,218.34,218.25,218.30,39506
2021/01/07,11:53:00,218.30,218.33,218.26,218.28,25461
2021/01/07,11:54:00,218.28,218.31,218.25,218.27,42630
2021/01/07,11:55:00,218.27,218.39,218.24,218.37,45357
2021/01/07,11:56:00,218.37,218.55,218.35,218.52,47717
2021/01/07,11:57:00,218.52,218.58,218.49,218.54,42809
2021/01/07,11:58:00,218.54,218.58,218.38,218.39,94847
2021/01/07,11:59:00,218.39,218.42,218.27,218.29,30884
2021/01/07,12:00:00,218.29,218.32,218.16,218.29,46178
2021/01/07,12:01:00,218.29,218.37,218.25,218.34,84226
2021/01/07,12:02:00,218.34,218.40,218.29,218.37,33567
2021/01/07,12:03:00,218.37,218.46,218.31,218.45,28321
2021/01/07,12:04:00,218.45,218.46,218.31,218.31,23818
2021/01/07,12:05:00,218.31,218.31,218.12,218.12,24496
2021/01/07,12:06:00,218.12,218.13,218.04,218.05,29997
2021/01/07,12:07:00,218.05,218.08,217.97,218.00,26187
2021/01/07,12:08:00,218.00,218.00,217.86,217.96,42475
2021/01/07,12:09:00,217.96,218.06,217.95,218.03,32933
2021/01/07,12:10:00,218.02,218.06,217.96,218.03,25010
2021/01/07,12:11:00,218.03,218.03,217.90,217.92,27908
2021/01/07,12:12:00,217.92,217.98,217.92,217.92,18370
2021/01/07,12:13:00,217.92,217.98,217.91,217.94,22221
2021/01/07,12:14:00,217.94,217.97,217.89,217.90,25396
2021/01/07,12:15:00,217.90,217.91,217.76,217.80,45588
2021/01/07,12:16:00,217.80,217.93,217.80,217.90,28498
2021/01/07,12:17:00,217.90,218.04,217.87,218.04,40735
2021/01/07,12:18:00,218.04,218.04,217.85,217.88,40154
2021/01/07,12:19:00,217.88,218.11,217.85,218.10,48661
2021/01/07,12:20:00,218.09,218.15,217.97,218.00,24701
2021/01/07,12:21:00,218.00,218.01,217.89,217.92,26235
2021/01/07,12:22:00,217.92,218.12,217.92,218.03,22803
2021/01/07,12:23:00,218.03,218.08,218.00,218.03,21076
2021/01/07,12:24:00,218.03,218.06,218.01,218.06,11395
2021/01/07,12:25:00,218.06,218.07,217.98,218.02,16833
2021/01/07,12:26:00,218.02,218.04,217.97,217.98,16406
2021/01/07,12:27:00,217.98,218.01,217.92,217.98,16395
2021/01/07,12:28:00,217.98,218.00,217.93,217.95,18035
2021/01/07,12:29:00,217.96,217.98,217.90,217.98,20677
2021/01/07,12:30:00,217.98,218.04,217.97,217.99,23532
2021/01/07,12:31:00,217.99,218.18,217.99,218.13,33218
2021/01/07,12:32:00,218.13,218.17,218.07,218.08,23359
2021/01/07,12:33:00,218.08,218.13,217.98,218.03,32108
2021/01/07,12:34:00,218.03,218.09,217.97,218.02,16863
2021/01/07,12:35:00,218.02,218.09,218.00,218.08,16255
2021/01/07,12:36:00,218.08,218.16,218.01,218.12,25714
2021/01/07,12:37:00,218.12,218.13,218.04,218.07,29409
2021/01/07,12:38:00,218.07,218.17,218.07,218.15,18267
2021/01/07,12:39:00,218.15,218.20,218.06,218.08,30813
2021/01/07,12:40:00,218.08,218.17,218.08,218.16,17946
2021/01/07,12:41:00,218.16,218.26,218.12,218.24,40819
2021/01/07,12:42:00,218.24,218.33,218.18,218.22,32261
2021/01/07,12:43:00,218.22,218.27,218.21,218.25,21278
2021/01/07,12:44:00,218.25,218.25,218.15,218.17,25184
2021/01/07,12:45:00,218.17,218.18,218.08,218.09,18533
2021/01/07,12:46:00,218.09,218.12,218.03,218.08,25428
2021/01/07,12:47:00,218.08,218.15,218.08,218.14,12166
2021/01/07,12:48:00,218.14,218.17,218.09,218.09,20245
2021/01/07,12:49:00,218.09,218.15,218.08,218.09,19940
2021/01/07,12:50:00,218.09,218.17,218.05,218.17,38172
2021/01/07,12:51:00,218.17,218.20,218.15,218.18,33368
2021/01/07,12:52:00,218.18,218.34,218.17,218.32,29032
2021/01/07,12:53:00,218.32,218.37,218.29,218.30,29338
2021/01/07,12:54:00,218.30,218.40,218.30,218.38,26359
2021/01/07,12:55:00,218.38,218.40,218.33,218.34,17336
2021/01/07,12:56:00,218.34,218.34,218.24,218.25,25068
2021/01/07,12:57:00,218.24,218.24,218.18,218.20,12329
2021/01/07,12:58:00,218.20,218.20,218.06,218.14,23923
2021/01/07,12:59:00,218.13,218.16,218.10,218.12,22479
2021/01/07,13:00:00,218.12,218.16,218.10,218.16,13238
2021/01/07,13:01:00,218.16,218.23,218.14,218.18,26171
2021/01/07,13:02:00,218.17,218.17,218.07,218.08,15634
2021/01/07,13:03:00,218.08,218.29,218.08,218.29,30498
2021/01/07,13:04:00,218.29,218.29,218.24,218.26,15779
2021/01/07,13:05:00,218.26,218.27,218.17,218.19,15974
2021/01/07,13:06:00,218.19,218.19,218.08,218.13,20141
2021/01/07,13:07:00,218.13,218.16,218.01,218.02,24855
2021/01/07,13:08:00,218.02,218.03,217.94,217.96,30404
2021/01/07,13:09:00,217.96,217.97,217.84,217.85,35847
2021/01/07,13:10:00,217.85,217.88,217.71,217.72,26542
2021/01/07,13:11:00,217.72,217.81,217.67,217.78,26594
2021/01/07,13:12:00,217.78,217.78,217.65,217.73,27704
2021/01/07,13:13:00,217.73,217.77,217.69,217.75,18879
2021/01/07,13:14:00,217.75,217.85,217.73,217.85,23684
2021/01/07,13:15:00,217.85,217.97,217.84,217.95,24983
2021/01/07,13:16:00,217.95,218.02,217.94,218.02,29695
2021/01/07,13:17:00,218.02,218.16,218.02,218.16,40511
2021/01/07,13:18:00,218.16,218.18,218.11,218.13,22470
2021/01/07,13:19:00,218.14,218.21,218.14,218.19,29475
2021/01/07,13:20:00,218.19,218.20,218.10,218.17,22503
2021/01/07,13:21:00,218.17,218.24,218.16,218.24,12525
2021/01/07,13:22:00,218.24,218.25,218.19,218.20,18671
2021/01/07,13:23:00,218.20,218.23,218.12,218.12,23224
2021/01/07,13:24:00,218.12,218.15,218.04,218.06,19150
2021/01/07,13:25:00,218.06,218.22,218.06,218.21,17669
2021/01/07,13:26:00,218.21,218.24,218.19,218.20,23891
2021/01/07,13:27:00,218.20,218.20,218.14,218.14,19700
2021/01/07,13:28:00,218.15,218.20,218.12,218.18,25709
2021/01/07,13:29:00,218.18,218.22,218.16,218.18,24437
2021/01/07,13:30:00,218.18,218.23,218.18,218.21,23002
2021/01/07,13:31:00,218.21,218.30,218.20,218.30,31149
2021/01/07,13:32:00,218.30,218.40,218.30,218.39,39860
2021/01/07,13:33:00,218.39,218.47,218.31,218.47,30220
2021/01/07,13:34:00,218.47,218.55,218.38,218.54,41092
2021/01/07,13:35:00,218.54,218.58,218.46,218.47,45461
2021/01/07,13:36:00,218.47,218.47,218.37,218.41,23836
2021/01/07,13:37:00,218.41,218.54,218.40,218.52,26271
2021/01/07,13:38:00,218.52,218.56,218.49,218.50,19816
2021/01/07,13:39:00,218.50,218.56,218.45,218.50,30702
2021/01/07,13:40:00,218.50,218.55,218.49,218.54,19335
2021/01/07,13:41:00,218.54,218.54,218.46,218.52,21000
2021/01/07,13:42:00,218.52,218.55,218.46,218.47,26600
2021/01/07,13:43:00,218.47,218.55,218.47,218.55,19359
2021/01/07,13:44:00,218.55,218.58,218.51,218.54,24335
2021/01/07,13:45:00,218.54,218.54,218.45,218.53,22217
2021/01/07,13:46:00,218.53,218.62,218.52,218.61,42273
2021/01/07,13:47:00,218.61,218.64,218.55,218.58,26401
2021/01/07,13:48:00,218.58,218.58,218.37,218.37,26155
2021/01/07,13:49:00,218.37,218.37,218.27,218.33,34512
2021/01/07,13:50:00,218.33,218.41,218.30,218.34,23869
2021/01/07,13:51:00,218.34,218.45,218.34,218.45,23115
2021/01/07,13:52:00,218.45,218.49,218.37,218.46,22610
2021/01/07,13:53:00,218.46,218.49,218.39,218.46,22595
2021/01/07,13:54:00,218.46,218.49,218.34,218.38,23253
2021/01/07,13:55:00,218.38,218.43,218.35,218.35,24796
2021/01/07,13:56:00,218.35,218.45,218.35,218.45,18836
2021/01/07,13:57:00,218.45,218.59,218.45,218.58,28667
2021/01/07,13:58:00,218.58,218.64,218.51,218.51,31773
2021/01/07,13:59:00,218.52,218.60,218.42,218.43,28451
2021/01/07,14:00:00,218.44,218.58,218.43,218.58,20326
2021/01/07,14:01:00,218.58,218.59,218.46,218.53,27263
2021/01/07,14:02:00,218.53,218.53,218.37,218.43,19098
2021/01/07,14:03:00,218.44,218.48,218.31,218.36,30146
2021/01/07,14:04:00,218.36,218.42,218.31,218.40,34590
2021/01/07,14:05:00,218.43,218.48,218.37,218.44,20219
2021/01/07,14:06:00,218.44,218.49,218.38,218.39,19795
2021/01/07,14:07:00,218.39,218.39,218.31,218.34,21882
2021/01/07,14:08:00,218.34,218.39,218.30,218.31,19520
2021/01/07,14:09:00,218.31,218.41,218.31,218.41,16330
2021/01/07,14:10:00,218.41,218.41,218.33,218.34,17153
2021/01/07,14:11:00,218.34,218.37,218.27,218.34,28059
2021/01/07,14:12:00,218.34,218.40,218.20,218.21,26432
2021/01/07,14:13:00,218.21,218.29,218.21,218.24,24656
2021/01/07,14:14:00,218.24,218.29,218.17,218.26,32122
2021/01/07,14:15:00,218.26,218.37,218.26,218.32,39871
2021/01/07,14:16:00,218.32,218.35,218.26,218.26,13532
2021/01/07,14:17:00,218.26,218.26,218.19,218.25,11953
2021/01/07,14:18:00,218.25,218.31,218.19,218.25,22247
2021/01/07,14:19:00,218.25,218.29,218.24,218.27,11660
2021/01/07,14:20:00,218.27,218.27,218.12,218.14,19806
2021/01/07,14:21:00,218.14,218.14,218.02,218.08,35222
2021/01/07,14:22:00,218.08,218.17,218.07,218.13,25250
2021/01/07,14:23:00,218.14,218.19,218.09,218.15,16801
2021/01/07,14:24:00,218.15,218.27,218.15,218.16,23817
2021/01/07,14:25:00,218.16,218.16,218.06,218.07,19317
2021/01/07,14:26:00,218.07,218.07,217.96,217.98,41923
2021/01/07,14:27:00,217.99,217.99,217.87,217.90,33817
2021/01/07,14:28:00,217.90,217.96,217.90,217.92,15685
2021/01/07,14:29:00,217.92,217.96,217.87,217.90,17424
2021/01/07,14:30:00,217.90,217.94,217.87,217.93,19566
2021/01/07,14:31:00,217.93,217.95,217.85,217.90,24074
2021/01/07,14:32:00,217.90,218.03,217.89,218.01,26964
2021/01/07,14:33:00,218.01,218.05,217.90,217.94,39180
2021/01/07,14:34:00,217.94,218.02,217.91,217.95,22321
2021/01/07,14:35:00,217.95,218.00,217.91,218.00,21102
2021/01/07,14:36:00,217.98,218.05,217.98,218.01,24089
2021/01/07,14:37:00,218.01,218.15,218.00,218.14,22347
2021/01/07,14:38:00,218.14,218.15,218.09,218.13,23583
2021/01/07,14:39:00,218.15,218.18,218.06,218.10,23461
2021/01/07,14:40:00,218.10,218.21,218.08,218.20,16532
2021/01/07,14:41:00,218.20,218.22,218.13,218.21,20331
2021/01/07,14:42:00,218.21,218.24,218.18,218.21,23220
2021/01/07,14:43:00,218.21,218.29,218.19,218.28,19607
2021/01/07,14:44:00,218.28,218.30,218.24,218.24,27605
2021/01/07,14:45:00,218.24,218.28,218.18,218.23,17055
2021/01/07,14:46:00,218.23,218.27,218.19,218.24,18392
2021/01/07,14:47:00,218.24,218.24,218.14,218.19,36530
2021/01/07,14:48:00,218.19,218.25,218.17,218.23,31942
2021/01/07,14:49:00,218.23,218.36,218.23,218.36,34872
2021/01/07,14:50:00,218.36,218.38,218.26,218.30,35984
2021/01/07,14:51:00,218.30,218.36,218.22,218.34,19134
2021/01/07,14:52:00,218.34,218.42,218.33,218.39,22376
2021/01/07,14:53:00,218.40,218.42,218.33,218.35,41780
2021/01/07,14:54:00,218.35,218.42,218.32,218.42,21242
2021/01/07,14:55:00,218.42,218.48,218.41,218.43,21579
2021/01/07,14:56:00,218.43,218.51,218.38,218.47,32310
2021/01/07,14:57:00,218.47,218.58,218.47,218.58,24907
2021/01/07,14:58:00,218.58,218.65,218.56,218.64,39411
2021/01/07,14:59:00,218.63,218.73,218.63,218.63,38552
2021/01/07,15:00:00,218.63,218.72,218.63,218.70,40337
2021/01/07,15:01:00,218.70,218.73,218.63,218.70,53711
2021/01/07,15:02:00,218.70,218.79,218.70,218.74,52174
2021/01/07,15:03:00,218.74,218.85,218.74,218.84,44593
2021/01/07,15:04:00,218.84,218.91,218.82,218.89,43727
2021/01/07,15:05:00,218.89,218.98,218.89,218.97,56018
2021/01/07,15:06:00,218.97,218.97,218.90,218.90,29304
2021/01/07,15:07:00,218.90,218.98,218.89,218.97,24481
2021/01/07,15:08:00,218.98,218.99,218.89,218.91,35524
2021/01/07,15:09:00,218.90,218.96,218.85,218.87,38749
2021/01/07,15:10:00,218.87,218.91,218.79,218.86,44290
2021/01/07,15:11:00,218.86,218.89,218.77,218.84,38370
2021/01/07,15:12:00,218.84,218.84,218.69,218.72,52141
2021/01/07,15:13:00,218.72,218.75,218.62,218.70,43857
2021/01/07,15:14:00,218.70,218.77,218.58,218.76,68776
2021/01/07,15:15:00,218.76,218.82,218.74,218.78,27029
2021/01/07,15:16:00,218.80,218.81,218.73,218.75,29663
2021/01/07,15:17:00,218.75,218.82,218.74,218.77,29212
2021/01/07,15:18:00,218.77,218.85,218.75,218.82,25936
2021/01/07,15:19:00,218.82,218.88,218.80,218.86,27498
2021/01/07,15:20:00,218.86,218.90,218.83,218.86,38201
2021/01/07,15:21:00,218.85,218.89,218.79,218.86,48265
2021/01/07,15:22:00,218.86,218.89,218.82,218.88,30979
2021/01/07,15:23:00,218.88,218.94,218.87,218.93,29532
2021/01/07,15:24:00,218.93,218.99,218.90,218.98,34533
2021/01/07,15:25:00,218.98,219.05,218.97,219.03,92211
2021/01/07,15:26:00,219.03,219.12,219.03,219.12,36783
2021/01/07,15:27:00,219.12,219.18,219.12,219.13,66262
2021/01/07,15:28:00,219.13,219.22,219.12,219.22,52377
2021/01/07,15:29:00,219.22,219.25,219.16,219.19,45703
2021/01/07,15:30:00,219.19,219.19,219.13,219.19,35188
2021/01/07,15:31:00,219.19,219.19,219.06,219.07,40662
2021/01/07,15:32:00,219.07,219.17,219.01,219.14,47557
2021/01/07,15:33:00,219.14,219.17,219.09,219.15,40735
2021/01/07,15:34:00,219.15,219.18,219.09,219.11,40998
2021/01/07,15:35:00,219.11,219.22,219.11,219.21,36754
2021/01/07,15:36:00,219.21,219.32,219.17,219.32,84744
2021/01/07,15:37:00,219.32,219.32,219.27,219.28,56292
2021/01/07,15:38:00,219.28,219.33,219.19,219.31,65679
2021/01/07,15:39:00,219.31,219.34,219.15,219.24,47840
2021/01/07,15:40:00,219.25,219.32,219.22,219.24,31865
2021/01/07,15:41:00,219.24,219.25,219.07,219.20,63175
2021/01/07,15:42:00,219.20,219.21,219.06,219.08,60811
2021/01/07,15:43:00,219.08,219.12,218.97,219.02,55364
2021/01/07,15:44:00,219.02,219.08,218.95,219.06,50778
2021/01/07,15:45:00,219.06,219.08,218.94,219.02,44429
2021/01/07,15:46:00,219.02,219.17,219.02,219.04,57067
2021/01/07,15:47:00,219.04,219.15,219.04,219.15,64655
2021/01/07,15:48:00,219.15,219.15,219.01,219.02,45795
2021/01/07,15:49:00,219.02,219.08,218.96,219.01,63088
2021/01/07,15:50:00,219.01,219.02,218.94,218.96,64654
2021/01/07,15:51:00,218.96,218.99,218.68,218.89,118906
2021/01/07,15:52:00,218.90,218.90,218.68,218.79,98493
2021/01/07,15:53:00,218.80,218.87,218.53,218.85,119752
2021/01/07,15:54:00,218.85,218.90,218.77,218.90,73536
2021/01/07,15:55:00,218.89,219.00,218.84,218.84,102524
2021/01/07,15:56:00,218.76,218.79,218.45,218.45,98773
2021/01/07,15:57:00,218.24,218.40,218.19,218.29,132430
2021/01/07,15:58:00,218.33,218.85,218.24,218.29,282042
2021/01/08,09:31:00,218.68,218.83,218.29,218.56,549603
2021/01/08,09:32:00,218.56,218.82,218.50,218.74,94424
2021/01/08,09:33:00,218.74,218.96,218.29,218.31,147630
2021/01/08,09:34:00,218.31,218.85,218.13,218.68,105827
2021/01/08,09:35:00,218.68,218.81,218.55,218.72,79525
2021/01/08,09:36:00,218.72,219.22,218.72,219.06,139457
2021/01/08,09:37:00,219.08,219.54,219.01,219.47,162261
2021/01/08,09:38:00,219.47,219.70,219.44,219.56,96308
2021/01/08,09:39:00,219.56,219.80,219.50,219.76,94123
2021/01/08,09:40:00,219.78,219.82,219.43,219.79,94469
2021/01/08,09:41:00,219.79,220.44,219.79,220.40,261062
2021/01/08,09:42:00,220.40,220.58,220.12,220.31,133892
2021/01/08,09:43:00,220.25,220.45,220.25,220.36,133612
2021/01/08,09:44:00,220.36,220.50,220.32,220.40,74155
2021/01/08,09:45:00,220.40,220.47,220.09,220.16,79858
2021/01/08,09:46:00,220.16,220.40,220.03,220.17,67224
2021/01/08,09:47:00,220.17,220.21,219.74,219.81,69868
2021/01/08,09:48:00,219.81,219.90,219.34,219.41,72749
2021/01/08,09:49:00,219.41,219.85,219.41,219.81,97671
2021/01/08,09:50:00,219.81,219.89,219.43,219.48,69406
2021/01/08,09:51:00,219.43,219.43,219.21,219.31,52310
2021/01/08,09:52:00,219.31,219.52,219.23,219.46,48543
2021/01/08,09:53:00,219.46,219.55,219.16,219.30,47969
2021/01/08,09:54:00,219.30,219.49,219.25,219.42,81500
2021/01/08,09:55:00,219.42,219.42,219.03,219.10,57681
2021/01/08,09:56:00,219.10,219.24,218.87,219.23,90279
2021/01/08,09:57:00,219.23,219.32,219.04,219.28,64619
2021/01/08,09:58:00,219.27,219.32,219.16,219.19,54292
2021/01/08,09:59:00,219.19,219.22,218.94,218.96,54070
2021/01/08,10:00:00,218.96,219.04,218.80,218.89,47024
2021/01/08,10:01:00,218.89,219.31,218.88,219.19,53462
2021/01/08,10:02:00,219.19,219.37,219.18,219.33,33443
2021/01/08,10:03:00,219.33,219.70,219.32,219.56,46028
2021/01/08,10:04:00,219.57,219.84,219.57,219.64,47470
2021/01/08,10:05:00,219.64,219.70,219.51,219.61,34328
2021/01/08,10:06:00,219.61,219.80,219.60,219.63,46727
2021/01/08,10:07:00,219.63,219.93,219.63,219.83,33343
2021/01/08,10:08:00,219.83,219.87,219.54,219.74,55811
2021/01/08,10:09:00,219.74,219.96,219.66,219.66,54506
2021/01/08,10:10:00,219.66,219.77,219.50,219.50,44618
2021/01/08,10:11:00,219.50,219.71,219.47,219.64,50473
2021/01/08,10:12:00,219.61,219.63,219.49,219.58,43575
2021/01/08,10:13:00,219.58,219.70,219.54,219.60,46297
2021/01/08,10:14:00,219.60,219.75,219.54,219.73,28355
2021/01/08,10:15:00,219.73,219.83,219.46,219.48,56469
2021/01/08,10:16:00,219.48,219.58,219.38,219.44,52610
2021/01/08,10:17:00,219.44,219.58,219.37,219.54,32444
2021/01/08,10:18:00,219.54,219.78,219.51,219.66,60254
2021/01/08,10:19:00,219.66,219.93,219.65,219.89,43997
2021/01/08,10:20:00,219.89,219.89,219.73,219.76,69199
2021/01/08,10:21:00,219.76,219.77,219.43,219.59,54628
2021/01/08,10:22:00,219.59,219.59,219.20,219.22,54767
2021/01/08,10:23:00,219.22,219.22,218.97,219.10,69868
2021/01/08,10:24:00,219.10,219.15,218.76,218.94,71864
2021/01/08,10:25:00,218.94,219.07,218.86,218.91,48979
2021/01/08,10:26:00,218.91,218.94,218.72,218.73,41310
2021/01/08,10:27:00,218.73,218.73,218.35,218.38,77980
2021/01/08,10:28:00,218.38,218.42,217.93,218.10,101288
2021/01/08,10:29:00,218.10,218.26,217.97,218.20,47988
2021/01/08,10:30:00,218.20,218.30,218.01,218.17,70603
2021/01/08,10:31:00,218.17,218.53,218.13,218.37,84175
2021/01/08,10:32:00,218.37,218.45,218.28,218.39,55583
2021/01/08,10:33:00,218.39,218.39,218.05,218.24,46707
2021/01/08,10:34:00,218.24,218.41,218.16,218.36,33423
2021/01/08,10:35:00,218.36,218.46,218.21,218.42,58270
2021/01/08,10:36:00,218.42,218.45,218.23,218.24,42311
2021/01/08,10:37:00,218.24,218.59,218.21,218.56,54596
2021/01/08,10:38:00,218.56,218.56,218.38,218.53,47892
2021/01/08,10:39:00,218.53,218.76,218.48,218.71,58496
2021/01/08,10:40:00,218.71,218.74,218.60,218.68,50928
2021/01/08,10:41:00,218.68,218.88,218.68,218.80,52394
2021/01/08,10:42:00,218.81,218.86,218.76,218.80,33292
2021/01/08,10:43:00,218.80,219.09,218.80,219.04,58949
2021/01/08,10:44:00,219.04,219.09,218.86,218.87,44535
2021/01/08,10:45:00,218.87,218.92,218.78,218.79,39407
2021/01/08,10:46:00,218.79,218.98,218.73,218.90,72791
2021/01/08,10:47:00,218.89,218.99,218.87,218.89,27569
2021/01/08,10:48:00,218.89,218.94,218.85,218.89,27807
2021/01/08,10:49:00,218.90,219.10,218.90,219.10,48916
2021/01/08,10:50:00,219.10,219.29,219.10,219.15,43234
2021/01/08,10:51:00,219.15,219.15,219.00,219.08,28306
2021/01/08,10:52:00,219.08,219.22,219.05,219.05,44022
2021/01/08,10:53:00,219.05,219.13,219.02,219.02,29876
2021/01/08,10:54:00,219.02,219.12,218.96,219.08,31916
2021/01/08,10:55:00,219.08,219.16,219.04,219.15,42694
2021/01/08,10:56:00,219.15,219.20,219.05,219.11,38156
2021/01/08,10:57:00,219.11,219.20,219.06,219.15,23308
2021/01/08,10:58:00,219.15,219.17,219.04,219.10,23871
2021/01/08,10:59:00,219.10,219.10,218.85,218.88,35560
2021/01/08,11:00:00,218.88,218.95,218.71,218.83,38897
2021/01/08,11:01:00,218.83,218.95,218.79,218.83,40490
2021/01/08,11:02:00,218.83,218.86,218.68,218.84,31245
2021/01/08,11:03:00,218.84,218.86,218.61,218.76,49869
2021/01/08,11:04:00,218.76,218.91,218.73,218.91,40928
2021/01/08,11:05:00,218.91,219.09,218.88,219.07,31083
2021/01/08,11:06:00,219.07,219.25,219.02,219.24,37433
2021/01/08,11:07:00,219.24,219.40,219.22,219.36,44025
2021/01/08,11:08:00,219.37,219.37,219.00,219.10,64831
2021/01/08,11:09:00,219.10,219.20,219.02,219.10,28366
2021/01/08,11:10:00,219.11,219.13,218.79,218.86,26871
2021/01/08,11:11:00,218.86,218.88,218.57,218.68,29901
2021/01/08,11:12:00,218.68,218.68,218.51,218.53,34502
2021/01/08,11:13:00,218.54,218.57,218.24,218.29,50669
2021/01/08,11:14:00,218.29,218.31,218.21,218.29,42299
2021/01/08,11:15:00,218.30,218.32,218.17,218.23,33459
2021/01/08,11:16:00,218.23,218.23,218.09,218.17,33020
2021/01/08,11:17:00,218.17,218.17,217.96,217.98,66677
2021/01/08,11:18:00,217.98,217.98,217.75,217.87,68987
2021/01/08,11:19:00,217.87,217.96,217.77,217.95,33638
2021/01/08,11:20:00,217.97,218.01,217.84,217.89,37138
2021/01/08,11:21:00,217.89,217.92,217.72,217.85,42642
2021/01/08,11:22:00,217.85,218.00,217.81,217.96,46894
2021/01/08,11:23:00,217.96,217.96,217.82,217.82,29648
2021/01/08,11:24:00,217.82,217.96,217.81,217.88,29801
2021/01/08,11:25:00,217.88,218.06,217.85,218.06,36087
2021/01/08,11:26:00,218.06,218.11,217.91,217.95,51158
2021/01/08,11:27:00,217.95,218.05,217.92,218.04,25658
2021/01/08,11:28:00,218.04,218.07,217.95,217.95,37589
2021/01/08,11:29:00,217.95,218.11,217.83,218.01,48234
2021/01/08,11:30:00,218.01,218.04,217.89,218.02,31782
2021/01/08,11:31:00,218.02,218.13,217.95,218.04,40913
2021/01/08,11:32:00,218.04,218.11,217.92,217.95,34256
2021/01/08,11:33:00,217.95,217.99,217.85,217.92,51349
2021/01/08,11:34:00,217.93,217.95,217.83,217.92,45252
2021/01/08,11:35:00,217.92,218.06,217.92,218.02,27748
2021/01/08,11:36:00,218.02,218.10,217.94,218.07,36667
2021/01/08,11:37:00,218.07,218.22,218.07,218.22,45842
2021/01/08,11:38:00,218.22,218.22,218.06,218.15,32862
2021/01/08,11:39:00,218.15,218.15,218.00,218.00,30847
2021/01/08,11:40:00,218.00,218.00,217.83,217.91,38357
2021/01/08,11:41:00,217.91,217.99,217.89,217.94,23504
2021/01/08,11:42:00,217.94,217.98,217.86,217.94,33755
2021/01/08,11:43:00,217.94,217.94,217.69,217.74,53273
2021/01/08,11:44:00,217.74,217.83,217.70,217.83,27458
2021/01/08,11:45:00,217.83,217.93,217.80,217.90,33085
2021/01/08,11:46:00,217.90,218.01,217.87,217.89,38739
2021/01/08,11:47:00,217.89,218.00,217.79,217.94,22731
2021/01/08,11:48:00,217.94,218.00,217.79,217.80,27282
2021/01/08,11:49:00,217.80,217.93,217.80,217.81,21309
2021/01/08,11:50:00,217.81,217.84,217.73,217.82,33374
2021/01/08,11:51:00,217.82,217.82,217.52,217.61,58087
2021/01/08,11:52:00,217.61,217.69,217.57,217.65,31957
2021/01/08,11:53:00,217.65,217.80,217.58,217.78,36026
2021/01/08,11:54:00,217.78,217.78,217.70,217.76,28121
2021/01/08,11:55:00,217.76,217.92,217.75,217.91,26371
2021/01/08,11:56:00,217.91,218.01,217.88,217.98,38399
2021/01/08,11:57:00,217.98,218.01,217.89,218.00,35359
2021/01/08,11:58:00,218.00,218.11,218.00,218.05,32784
2021/01/08,11:59:00,218.05,218.15,218.01,218.12,44422
2021/01/08,12:00:00,218.12,218.29,218.12,218.25,56760
2021/01/08,12:01:00,218.25,218.29,218.08,218.14,38343
2021/01/08,12:02:00,218.14,218.22,218.01,218.08,30505
2021/01/08,12:03:00,218.08,218.15,218.08,218.14,22555
2021/01/08,12:04:00,218.14,218.18,218.11,218.12,19918
2021/01/08,12:05:00,218.12,218.12,217.79,217.95,29531
2021/01/08,12:06:00,217.95,217.98,217.85,217.98,24361
2021/01/08,12:07:00,217.98,218.12,217.98,218.11,25862
2021/01/08,12:08:00,218.11,218.12,218.05,218.08,16230
2021/01/08,12:09:00,218.08,218.15,218.05,218.14,26576
2021/01/08,12:10:00,218.15,218.16,218.07,218.09,23640
2021/01/08,12:11:00,218.09,218.24,218.08,218.24,20077
2021/01/08,12:12:00,218.25,218.33,218.20,218.32,30383
2021/01/08,12:13:00,218.32,218.38,218.27,218.38,24935
2021/01/08,12:14:00,218.39,218.47,218.36,218.44,31770
2021/01/08,12:15:00,218.44,218.44,218.33,218.40,30057
2021/01/08,12:16:00,218.39,218.45,218.36,218.43,19235
2021/01/08,12:17:00,218.43,218.55,218.43,218.55,46499
2021/01/08,12:18:00,218.55,218.65,218.52,218.65,39858
2021/01/08,12:19:00,218.63,218.65,218.46,218.57,34286
2021/01/08,12:20:00,218.57,218.69,218.52,218.67,83182
2021/01/08,12:21:00,218.67,218.94,218.66,218.66,188645
2021/01/08,12:22:00,218.67,218.70,218.53,218.53,58658
2021/01/08,12:23:00,218.53,218.54,218.40,218.43,46593
2021/01/08,12:24:00,218.43,218.49,218.36,218.45,39062
2021/01/08,12:25:00,218.45,218.46,218.30,218.36,42540
2021/01/08,12:26:00,218.36,218.43,218.33,218.37,22085
2021/01/08,12:27:00,218.35,218.41,218.33,218.38,24950
2021/01/08,12:28:00,218.38,218.41,218.30,218.38,22389
2021/01/08,12:29:00,218.38,218.39,218.35,218.38,10370
2021/01/08,12:30:00,218.38,218.41,218.33,218.37,31936
2021/01/08,12:31:00,218.37,218.45,218.33,218.33,20806
2021/01/08,12:32:00,218.33,218.46,218.25,218.45,38341
2021/01/08,12:33:00,218.45,218.55,218.43,218.52,34082
2021/01/08,12:34:00,218.52,218.58,218.49,218.49,20026
2021/01/08,12:35:00,218.49,218.53,218.42,218.53,18231
2021/01/08,12:36:00,218.53,218.63,218.53,218.63,26586
2021/01/08,12:37:00,218.63,218.65,218.58,218.60,23182
2021/01/08,12:38:00,218.60,218.61,218.44,218.47,35052
2021/01/08,12:39:00,218.47,218.53,218.42,218.53,13671
2021/01/08,12:40:00,218.53,218.59,218.49,218.57,10679
2021/01/08,12:41:00,218.57,218.61,218.50,218.56,21421
2021/01/08,12:42:00,218.56,218.56,218.44,218.44,14935
2021/01/08,12:43:00,218.44,218.54,218.42,218.53,29726
2021/01/08,12:44:00,218.53,218.64,218.53,218.63,31269
2021/01/08,12:45:00,218.63,218.75,218.60,218.63,37739
2021/01/08,12:46:00,218.63,218.65,218.49,218.62,24312
2021/01/08,12:47:00,218.62,218.63,218.45,218.46,31971
2021/01/08,12:48:00,218.45,218.48,218.17,218.17,64404
2021/01/08,12:49:00,218.17,218.26,217.97,217.99,46546
2021/01/08,12:50:00,217.99,218.12,217.98,218.01,35839
2021/01/08,12:51:00,218.01,218.05,217.92,218.02,40502
2021/01/08,12:52:00,218.02,218.15,218.00,218.12,21121
2021/01/08,12:53:00,218.12,218.19,218.11,218.13,19368
2021/01/08,12:54:00,218.13,218.18,218.09,218.18,13793
2021/01/08,12:55:00,218.18,218.22,218.17,218.18,15857
2021/01/08,12:56:00,218.18,218.20,218.12,218.15,19638
2021/01/08,12:57:00,218.15,218.15,218.07,218.10,21407
2021/01/08,12:58:00,218.10,218.17,218.05,218.16,19289
2021/01/08,12:59:00,218.15,218.19,218.09,218.11,19165
2021/01/08,13:00:00,218.11,218.17,218.08,218.14,11844
2021/01/08,13:01:00,218.14,218.19,218.04,218.06,25197
2021/01/08,13:02:00,218.05,218.06,217.86,217.94,50151
2021/01/08,13:03:00,217.95,218.01,217.86,217.93,34916
2021/01/08,13:04:00,217.92,218.10,217.92,218.00,20012
2021/01/08,13:05:00,218.00,218.13,218.00,218.12,21489
2021/01/08,13:06:00,218.12,218.13,218.02,218.07,26542
2021/01/08,13:07:00,218.07,218.10,218.02,218.07,18791
2021/01/08,13:08:00,218.05,218.12,218.02,218.05,15943
2021/01/08,13:09:00,218.04,218.07,217.98,218.00,19831
2021/01/08,13:10:00,218.00,218.08,217.98,218.05,25877
2021/01/08,13:11:00,218.05,218.24,218.05,218.12,33404
2021/01/08,13:12:00,218.12,218.17,218.06,218.17,31927
2021/01/08,13:13:00,218.17,218.27,218.17,218.27,14156
2021/01/08,13:14:00,218.27,218.32,218.25,218.26,26172
2021/01/08,13:15:00,218.26,218.28,218.16,218.24,41946
2021/01/08,13:16:00,218.24,218.28,218.14,218.14,15475
2021/01/08,13:17:00,218.14,218.14,218.00,218.03,36655
2021/01/08,13:18:00,218.03,218.04,217.89,217.93,33489
2021/01/08,13:19:00,217.94,217.99,217.90,217.95,25797
2021/01/08,13:20:00,217.95,218.00,217.84,217.87,31258
2021/01/08,13:21:00,217.87,217.87,217.73,217.75,38649
2021/01/08,13:22:00,217.75,217.75,217.62,217.68,32314
2021/01/08,13:23:00,217.68,217.72,217.60,217.65,37755
2021/01/08,13:24:00,217.65,217.65,217.35,217.39,72676
2021/01/08,13:25:00,217.39,217.59,217.25,217.56,49444
2021/01/08,13:26:00,217.56,217.72,217.51,217.71,37994
2021/01/08,13:27:00,217.71,217.81,217.64,217.71,33417
2021/01/08,13:28:00,217.71,217.82,217.67,217.74,21613
2021/01/08,13:29:00,217.74,217.79,217.63,217.70,27096
2021/01/08,13:30:00,217.70,217.82,217.69,217.76,39765
2021/01/08,13:31:00,217.76,217.89,217.74,217.76,19901
2021/01/08,13:32:00,217.75,217.78,217.69,217.71,18638
2021/01/08,13:33:00,217.71,217.84,217.71,217.71,23713
2021/01/08,13:34:00,217.71,217.82,217.67,217.78,19100
2021/01/08,13:35:00,217.77,217.83,217.60,217.61,35548
2021/01/08,13:36:00,217.61,217.82,217.56,217.66,31816
2021/01/08,13:37:00,217.66,217.76,217.47,217.55,23055
2021/01/08,13:38:00,217.55,217.55,217.23,217.38,52018
2021/01/08,13:39:00,217.38,217.68,217.35,217.65,51864
2021/01/08,13:40:00,217.65,217.74,217.59,217.61,25952
2021/01/08,13:41:00,217.61,217.61,217.28,217.38,33540
2021/01/08,13:42:00,217.38,217.48,217.19,217.32,43021
2021/01/08,13:43:00,217.32,217.38,217.11,217.13,34899
2021/01/08,13:44:00,217.12,217.22,217.11,217.14,27944
2021/01/08,13:45:00,217.14,217.48,217.03,217.48,69167
2021/01/08,13:46:00,217.48,217.72,217.44,217.66,46079
2021/01/08,13:47:00,217.66,217.67,217.51,217.53,41035
2021/01/08,13:48:00,217.53,217.67,217.51,217.54,19917
2021/01/08,13:49:00,217.54,217.77,217.54,217.76,25904
2021/01/08,13:50:00,217.76,217.78,217.66,217.74,32012
2021/01/08,13:51:00,217.74,217.80,217.72,217.77,23317
2021/01/08,13:52:00,217.77,217.84,217.74,217.80,20567
2021/01/08,13:53:00,217.80,217.87,217.78,217.79,21262
2021/01/08,13:54:00,217.79,217.88,217.76,217.78,20500
2021/01/08,13:55:00,217.78,217.87,217.78,217.84,15715
2021/01/08,13:56:00,217.84,217.97,217.82,217.92,42529
2021/01/08,13:57:00,217.92,217.96,217.86,217.89,21258
2021/01/08,13:58:00,217.89,217.97,217.86,217.97,20115
2021/01/08,13:59:00,217.97,217.98,217.84,217.84,28966
2021/01/08,14:00:00,217.84,217.97,217.77,217.96,30806
2021/01/08,14:01:00,217.96,218.11,217.92,218.10,48504
2021/01/08,14:02:00,218.10,218.12,218.03,218.12,25726
2021/01/08,14:03:00,218.12,218.17,218.09,218.10,25172
2021/01/08,14:04:00,218.10,218.10,217.91,218.05,31312
2021/01/08,14:05:00,218.05,218.05,217.89,217.98,23301
2021/01/08,14:06:00,217.98,218.10,217.98,218.01,30737
2021/01/08,14:07:00,218.01,218.29,217.98,218.16,51918
2021/01/08,14:08:00,218.16,218.27,218.12,218.18,32965
2021/01/08,14:09:00,218.18,218.18,217.96,217.99,64395
2021/01/08,14:10:00,217.99,218.16,217.99,218.09,28285
2021/01/08,14:11:00,218.09,218.29,218.07,218.26,39087
2021/01/08,14:12:00,218.26,218.26,218.09,218.12,25882
2021/01/08,14:13:00,218.12,218.18,218.05,218.06,32255
2021/01/08,14:14:00,218.07,218.11,217.98,218.03,29378
2021/01/08,14:15:00,218.03,218.13,218.01,218.08,18324
2021/01/08,14:16:00,218.08,218.16,218.06,218.13,31087
2021/01/08,14:17:00,218.13,218.17,218.08,218.10,20213
2021/01/08,14:18:00,218.10,218.21,218.01,218.06,34253
2021/01/08,14:19:00,218.06,218.21,218.06,218.20,34469
2021/01/08,14:20:00,218.20,218.26,218.18,218.22,42166
2021/01/08,14:21:00,218.22,218.26,218.10,218.26,34989
2021/01/08,14:22:00,218.26,218.32,218.16,218.25,34307
2021/01/08,14:23:00,218.25,218.40,218.25,218.33,37339
2021/01/08,14:24:00,218.33,218.33,218.20,218.30,49294
2021/01/08,14:25:00,218.30,218.37,218.21,218.37,38122
2021/01/08,14:26:00,218.36,218.36,218.18,218.24,29648
2021/01/08,14:27:00,218.24,218.28,218.18,218.22,31462
2021/01/08,14:28:00,218.23,218.49,218.23,218.46,53710
2021/01/08,14:29:00,218.46,218.75,218.45,218.59,54778
2021/01/08,14:30:00,218.59,218.68,218.52,218.68,29985
2021/01/08,14:31:00,218.68,218.80,218.60,218.77,42924
2021/01/08,14:32:00,218.77,218.81,218.74,218.76,19608
2021/01/08,14:33:00,218.76,218.79,218.60,218.63,27415
2021/01/08,14:34:00,218.63,218.73,218.58,218.61,19754
2021/01/08,14:35:00,218.61,218.62,218.52,218.56,16172
2021/01/08,14:36:00,218.56,218.66,218.56,218.64,23618
2021/01/08,14:37:00,218.64,218.68,218.60,218.68,15940
2021/01/08,14:38:00,218.68,218.73,218.66,218.71,14315
2021/01/08,14:39:00,218.71,218.76,218.69,218.69,17775
2021/01/08,14:40:00,218.69,218.73,218.68,218.72,16129
2021/01/08,14:41:00,218.72,218.78,218.61,218.61,29161
2021/01/08,14:42:00,218.61,218.72,218.60,218.65,25935
2021/01/08,14:43:00,218.65,218.71,218.54,218.65,20967
2021/01/08,14:44:00,218.65,218.68,218.48,218.49,23522
2021/01/08,14:45:00,218.49,218.59,218.49,218.57,28024
2021/01/08,14:46:00,218.57,218.61,218.46,218.50,28548
2021/01/08,14:47:00,218.50,218.57,218.43,218.57,31127
2021/01/08,14:48:00,218.57,218.71,218.57,218.59,22063
2021/01/08,14:49:00,218.59,218.75,218.56,218.74,28389
2021/01/08,14:50:00,218.74,218.89,218.73,218.89,40456
2021/01/08,14:51:00,218.89,219.06,218.82,219.04,72549
2021/01/08,14:52:00,219.04,219.09,219.00,219.04,33167
2021/01/08,14:53:00,219.04,219.09,218.99,219.04,30309
2021/01/08,14:54:00,219.04,219.10,218.97,219.02,34403
2021/01/08,14:55:00,219.01,219.05,218.94,218.96,27724
2021/01/08,14:56:00,218.96,219.07,218.91,219.07,31489
2021/01/08,14:57:00,219.07,219.26,219.06,219.24,58823
2021/01/08,14:58:00,219.24,219.25,219.18,219.22,30167
2021/01/08,14:59:00,219.22,219.25,219.13,219.24,40018
2021/01/08,15:00:00,219.24,219.33,219.15,219.18,23895
2021/01/08,15:01:00,219.18,219.30,219.11,219.24,36991
2021/01/08,15:02:00,219.22,219.48,219.18,219.37,62542
2021/01/08,15:03:00,219.37,219.38,219.26,219.36,40888
2021/01/08,15:04:00,219.36,219.42,219.30,219.34,34097
2021/01/08,15:05:00,219.34,219.42,219.30,219.34,44449
2021/01/08,15:06:00,219.37,219.37,219.13,219.22,34927
2021/01/08,15:07:00,219.22,219.24,219.15,219.21,17197
2021/01/08,15:08:00,219.21,219.29,219.18,219.24,37881
2021/01/08,15:09:00,219.24,219.24,219.14,219.24,19147
2021/01/08,15:10:00,219.24,219.32,219.21,219.27,30193
2021/01/08,15:11:00,219.27,219.29,219.10,219.29,36919
2021/01/08,15:12:00,219.29,219.46,219.28,219.36,33314
2021/01/08,15:13:00,219.36,219.46,219.20,219.42,39252
2021/01/08,15:14:00,219.42,219.50,219.33,219.35,35020
2021/01/08,15:15:00,219.35,219.40,219.33,219.37,34594
2021/01/08,15:16:00,219.37,219.51,219.37,219.47,37885
2021/01/08,15:17:00,219.47,219.47,219.35,219.43,22954
2021/01/08,15:18:00,219.43,219.52,219.40,219.40,32735
2021/01/08,15:19:00,219.40,219.60,219.40,219.58,43751
2021/01/08,15:20:00,219.58,219.63,219.55,219.58,32150
2021/01/08,15:21:00,219.58,219.65,219.35,219.35,45166
2021/01/08,15:22:00,219.36,219.52,219.29,219.46,40018
2021/01/08,15:23:00,219.46,219.48,219.34,219.47,38684
2021/01/08,15:24:00,219.47,219.47,219.30,219.36,36254
2021/01/08,15:25:00,219.36,219.36,219.26,219.29,24550
2021/01/08,15:26:00,219.29,219.39,219.29,219.36,43803
2021/01/08,15:27:00,219.36,219.45,219.34,219.35,31176
2021/01/08,15:28:00,219.35,219.56,219.34,219.49,70753
2021/01/08,15:29:00,219.49,219.62,219.49,219.52,31992
2021/01/08,15:30:00,219.52,219.67,219.50,219.55,52199
2021/01/08,15:31:00,219.55,219.60,219.47,219.48,48006
2021/01/08,15:32:00,219.48,219.48,219.30,219.34,35801
2021/01/08,15:33:00,219.34,219.40,219.34,219.37,26096
2021/01/08,15:34:00,219.37,219.51,219.30,219.51,62243
2021/01/08,15:35:00,219.51,219.72,219.47,219.70,58470
2021/01/08,15:36:00,219.70,219.74,219.60,219.67,41641
2021/01/08,15:37:00,219.67,219.67,219.58,219.64,42290
2021/01/08,15:38:00,219.64,219.76,219.64,219.73,48864
2021/01/08,15:39:00,219.73,219.76,219.68,219.72,37586
2021/01/08,15:40:00,219.72,219.79,219.66,219.77,59522
2021/01/08,15:41:00,219.77,219.83,219.74,219.79,37375
2021/01/08,15:42:00,219.79,219.79,219.67,219.73,56507
2021/01/08,15:43:00,219.73,219.76,219.66,219.73,51343
2021/01/08,15:44:00,219.73,219.80,219.65,219.74,54925
2021/01/08,15:45:00,219.74,219.84,219.74,219.83,47543
2021/01/08,15:46:00,219.83,219.94,219.78,219.92,57077
2021/01/08,15:47:00,219.92,220.03,219.90,220.00,154995
2021/01/08,15:48:00,220.00,220.03,219.87,219.94,56457
2021/01/08,15:49:00,219.94,220.03,219.84,219.86,89691
2021/01/08,15:50:00,219.87,219.94,219.81,219.89,55497
2021/01/08,15:51:00,219.89,220.20,219.67,219.68,138756
2021/01/08,15:52:00,219.74,219.85,219.70,219.78,86278
2021/01/08,15:53:00,219.77,219.92,219.77,219.88,63166
2021/01/08,15:54:00,219.88,219.98,219.88,219.97,82443
2021/01/08,15:55:00,219.94,220.07,219.16,219.72,138573
2021/01/08,15:56:00,219.67,219.72,219.48,219.50,204908
2021/01/08,15:57:00,219.48,219.94,219.34,219.62,207570
2021/01/11,09:31:00,218.47,218.65,218.24,218.25,640499
2021/01/11,09:32:00,218.20,218.20,217.80,217.93,116371
2021/01/11,09:33:00,217.93,218.08,217.60,217.65,90684
2021/01/11,09:34:00,217.63,217.87,217.47,217.55,113385
2021/01/11,09:35:00,217.55,217.64,217.33,217.37,108612
2021/01/11,09:36:00,217.37,217.51,217.17,217.41,87661
2021/01/11,09:37:00,217.41,217.43,216.93,217.28,145170
2021/01/11,09:38:00,217.28,217.40,216.96,216.96,99334
2021/01/11,09:39:00,216.96,217.40,216.73,217.35,141167
2021/01/11,09:40:00,217.34,218.01,217.18,217.93,140307
2021/01/11,09:41:00,217.95,218.31,217.56,217.62,87765
2021/01/11,09:42:00,217.62,218.26,217.62,218.10,104094
2021/01/11,09:43:00,218.10,218.10,217.85,217.90,90112
2021/01/11,09:44:00,217.90,217.91,217.35,217.38,68908
2021/01/11,09:45:00,217.38,217.40,217.17,217.18,93996
2021/01/11,09:46:00,217.18,217.25,216.85,217.03,98472
2021/01/11,09:47:00,217.03,217.25,216.94,217.12,107085
2021/01/11,09:48:00,217.11,217.45,217.05,217.43,65109
2021/01/11,09:49:00,217.45,217.53,217.07,217.26,52645
2021/01/11,09:50:00,217.26,217.49,217.06,217.12,56518
2021/01/11,09:51:00,217.12,217.28,217.01,217.18,72998
2021/01/11,09:52:00,217.18,217.47,217.13,217.24,42698
2021/01/11,09:53:00,217.24,217.26,217.11,217.23,94536
2021/01/11,09:54:00,217.23,217.53,217.19,217.44,83805
2021/01/11,09:55:00,217.44,217.65,217.42,217.65,136626
2021/01/11,09:56:00,217.65,217.77,217.47,217.77,67205
2021/01/11,09:57:00,217.77,217.95,217.74,217.92,50559
2021/01/11,09:58:00,217.92,217.92,217.70,217.78,59482
2021/01/11,09:59:00,217.79,217.80,217.47,217.53,69499
2021/01/11,10:00:00,217.53,217.59,217.40,217.44,65459
2021/01/11,10:01:00,217.44,217.52,217.24,217.25,79034
2021/01/11,10:02:00,217.25,217.44,217.12,217.20,72693
2021/01/11,10:03:00,217.19,217.21,217.00,217.06,97145
2021/01/11,10:04:00,217.06,217.42,217.05,217.40,65468
2021/01/11,10:05:00,217.40,217.79,217.39,217.73,101797
2021/01/11,10:06:00,217.73,217.99,217.73,217.94,55673
2021/01/11,10:07:00,217.94,218.32,217.94,218.20,77796
2021/01/11,10:08:00,218.20,218.30,217.91,218.29,101244
2021/01/11,10:09:00,218.29,218.43,218.29,218.40,43954
2021/01/11,10:10:00,218.40,218.51,218.31,218.43,65520
2021/01/11,10:11:00,218.43,218.51,218.35,218.49,55123
2021/01/11,10:12:00,218.49,218.51,218.31,218.35,53923
2021/01/11,10:13:00,218.35,218.48,218.33,218.39,46086
2021/01/11,10:14:00,218.39,218.62,218.36,218.55,66294
2021/01/11,10:15:00,218.55,218.61,218.46,218.58,41670
2021/01/11,10:16:00,218.57,218.59,218.37,218.38,45532
2021/01/11,10:17:00,218.38,218.61,218.31,218.61,46255
2021/01/11,10:18:00,218.60,218.70,218.49,218.60,57698
2021/01/11,10:19:00,218.60,218.66,218.32,218.53,69230
2021/01/11,10:20:00,218.53,218.63,218.32,218.33,47654
2021/01/11,10:21:00,218.33,218.50,218.30,218.31,48522
2021/01/11,10:22:00,218.31,218.62,218.31,218.59,74895
2021/01/11,10:23:00,218.58,218.71,218.41,218.48,45004
2021/01/11,10:24:00,218.48,218.52,218.34,218.42,32347
2021/01/11,10:25:00,218.42,218.56,218.36,218.51,35622
2021/01/11,10:26:00,218.51,218.69,218.51,218.51,37188
2021/01/11,10:27:00,218.51,218.66,218.48,218.64,18127
2021/01/11,10:28:00,218.64,218.80,218.64,218.77,38265
2021/01/11,10:29:00,218.77,218.84,218.72,218.73,32500
2021/01/11,10:30:00,218.73,218.83,218.70,218.76,26752
2021/01/11,10:31:00,218.76,218.89,218.74,218.84,38009
2021/01/11,10:32:00,218.84,218.84,218.71,218.80,38154
2021/01/11,10:33:00,218.80,218.87,218.75,218.79,38159
2021/01/11,10:34:00,218.78,218.79,218.66,218.74,33340
2021/01/11,10:35:00,218.74,218.91,218.73,218.88,38431
2021/01/11,10:36:00,218.88,218.91,218.71,218.73,32208
2021/01/11,10:37:00,218.72,218.86,218.72,218.83,35402
2021/01/11,10:38:00,218.83,218.88,218.74,218.86,44065
2021/01/11,10:39:00,218.85,218.89,218.71,218.74,56157
2021/01/11,10:40:00,218.74,218.86,218.73,218.82,39129
2021/01/11,10:41:00,218.82,218.86,218.75,218.79,35141
2021/01/11,10:42:00,218.79,218.82,218.71,218.73,41456
2021/01/11,10:43:00,218.72,218.80,218.67,218.67,27972
2021/01/11,10:44:00,218.67,218.85,218.64,218.72,69568
2021/01/11,10:45:00,218.72,218.78,218.61,218.68,72481
2021/01/11,10:46:00,218.68,218.69,218.44,218.44,66517
2021/01/11,10:47:00,218.47,218.68,218.38,218.66,66420
2021/01/11,10:48:00,218.66,218.72,218.47,218.47,32895
2021/01/11,10:49:00,218.48,218.51,218.35,218.41,23568
2021/01/11,10:50:00,218.41,218.44,218.31,218.33,43147
2021/01/11,10:51:00,218.33,218.43,218.31,218.31,45811
2021/01/11,10:52:00,218.31,218.56,218.31,218.53,34979
2021/01/11,10:53:00,218.53,218.53,218.44,218.48,22671
2021/01/11,10:54:00,218.48,218.48,218.31,218.31,41502
2021/01/11,10:55:00,218.31,218.38,218.21,218.37,96258
2021/01/11,10:56:00,218.37,218.42,218.27,218.42,34679
2021/01/11,10:57:00,218.42,218.52,218.39,218.48,23401
2021/01/11,10:58:00,218.48,218.48,218.27,218.38,27796
2021/01/11,10:59:00,218.38,218.38,218.25,218.38,22736
2021/01/11,11:00:00,218.38,218.45,218.35,218.36,21104
2021/01/11,11:01:00,218.36,218.39,218.21,218.25,21211
2021/01/11,11:02:00,218.25,218.27,218.12,218.17,27584
2021/01/11,11:03:00,218.17,218.18,218.10,218.11,22803
2021/01/11,11:04:00,218.11,218.14,218.01,218.12,41719
2021/01/11,11:05:00,218.12,218.13,218.02,218.09,32159
2021/01/11,11:06:00,218.09,218.16,218.06,218.08,33639
2021/01/11,11:07:00,218.08,218.13,217.95,218.07,50181
2021/01/11,11:08:00,218.07,218.07,217.94,218.07,27887
2021/01/11,11:09:00,218.07,218.08,217.99,218.05,28109
2021/01/11,11:10:00,218.05,218.05,217.93,218.00,29450
2021/01/11,11:11:00,218.00,218.01,217.80,217.86,50107
2021/01/11,11:12:00,217.86,217.88,217.61,217.67,44570
2021/01/11,11:13:00,217.67,217.68,217.45,217.51,68102
2021/01/11,11:14:00,217.54,217.56,217.44,217.54,37480
2021/01/11,11:15:00,217.54,217.60,217.46,217.46,41614
2021/01/11,11:16:00,217.46,217.63,217.44,217.57,36485
2021/01/11,11:17:00,217.57,217.61,217.50,217.59,21321
2021/01/11,11:18:00,217.59,217.63,217.56,217.56,20079
2021/01/11,11:19:00,217.56,217.59,217.46,217.50,22293
2021/01/11,11:20:00,217.50,217.57,217.44,217.54,22756
2021/01/11,11:21:00,217.54,217.72,217.49,217.67,31510
2021/01/11,11:22:00,217.67,217.77,217.63,217.77,23056
2021/01/11,11:23:00,217.77,217.77,217.66,217.75,37147
2021/01/11,11:24:00,217.75,217.89,217.75,217.84,45732
2021/01/11,11:25:00,217.86,218.07,217.84,218.04,41130
2021/01/11,11:26:00,218.04,218.14,217.98,218.00,29529
2021/01/11,11:27:00,218.00,218.09,217.97,218.01,21714
2021/01/11,11:28:00,218.01,218.05,217.88,217.93,22651
2021/01/11,11:29:00,217.93,218.04,217.93,218.02,51842
2021/01/11,11:30:00,218.02,218.09,217.96,218.08,28822
2021/01/11,11:31:00,218.08,218.19,218.05,218.15,31347
2021/01/11,11:32:00,218.15,218.32,218.14,218.30,24268
2021/01/11,11:33:00,218.30,218.30,218.16,218.25,27840
2021/01/11,11:34:00,218.25,218.27,218.18,218.19,27270
2021/01/11,11:35:00,218.19,218.24,218.12,218.21,22783
2021/01/11,11:36:00,218.21,218.29,218.18,218.19,30022
2021/01/11,11:37:00,218.19,218.38,218.17,218.31,39693
2021/01/11,11:38:00,218.31,218.42,218.30,218.42,41303
2021/01/11,11:39:00,218.42,218.46,218.33,218.34,19892
2021/01/11,11:40:00,218.34,218.49,218.30,218.45,32433
2021/01/11,11:41:00,218.45,218.56,218.41,218.52,53538
2021/01/11,11:42:00,218.52,218.56,218.43,218.44,31575
2021/01/11,11:43:00,218.44,218.48,218.39,218.43,24259
2021/01/11,11:44:00,218.43,218.45,218.28,218.34,21254
2021/01/11,11:45:00,218.33,218.34,218.25,218.32,21798
2021/01/11,11:46:00,218.32,218.34,218.21,218.31,25378
2021/01/11,11:47:00,218.35,218.46,218.25,218.27,21778
2021/01/11,11:48:00,218.25,218.26,218.16,218.25,22863
2021/01/11,11:49:00,218.25,218.38,218.25,218.37,17270
2021/01/11,11:50:00,218.37,218.41,218.32,218.32,15460
2021/01/11,11:51:00,218.32,218.34,218.23,218.23,18227
2021/01/11,11:52:00,218.23,218.23,218.12,218.12,32957
2021/01/11,11:53:00,218.12,218.19,218.06,218.11,23380
2021/01/11,11:54:00,218.11,218.23,218.08,218.12,24259
2021/01/11,11:55:00,218.12,218.12,217.93,217.95,33291
2021/01/11,11:56:00,217.93,217.99,217.90,217.92,18785
2021/01/11,11:57:00,217.94,218.06,217.92,218.04,19274
2021/01/11,11:58:00,218.04,218.07,217.97,218.07,27672
2021/01/11,11:59:00,218.08,218.12,218.02,218.02,13592
2021/01/11,12:00:00,218.02,218.15,218.00,218.11,17274
2021/01/11,12:01:00,218.11,218.16,218.08,218.10,26683
2021/01/11,12:02:00,218.10,218.14,218.06,218.11,16197
2021/01/11,12:03:00,218.11,218.13,218.07,218.11,21699
2021/01/11,12:04:00,218.11,218.22,218.11,218.20,23606
2021/01/11,12:05:00,218.20,218.28,218.11,218.11,19628
2021/01/11,12:06:00,218.11,218.17,218.02,218.04,18582
2021/01/11,12:07:00,218.04,218.04,217.88,217.90,33028
2021/01/11,12:08:00,217.90,217.94,217.90,217.93,11293
2021/01/11,12:09:00,217.93,218.06,217.93,218.04,17205
2021/01/11,12:10:00,218.04,218.17,218.04,218.17,15928
2021/01/11,12:11:00,218.17,218.20,217.99,218.04,20688
2021/01/11,12:12:00,218.03,218.13,217.99,218.13,20397
2021/01/11,12:13:00,218.13,218.18,218.10,218.11,17915
2021/01/11,12:14:00,218.11,218.13,218.00,218.04,27344
2021/01/11,12:15:00,218.04,218.18,218.04,218.13,24358
2021/01/11,12:16:00,218.13,218.24,218.13,218.18,19713
2021/01/11,12:17:00,218.18,218.19,218.13,218.16,20830
2021/01/11,12:18:00,218.14,218.21,218.12,218.13,17369
2021/01/11,12:19:00,218.13,218.13,218.05,218.12,15886
2021/01/11,12:20:00,218.12,218.14,218.05,218.13,12706
2021/01/11,12:21:00,218.13,218.19,218.11,218.12,25362
2021/01/11,12:22:00,218.12,218.13,218.06,218.10,16290
2021/01/11,12:23:00,218.10,218.20,218.10,218.16,15881
2021/01/11,12:24:00,218.16,218.22,218.14,218.16,23270
2021/01/11,12:25:00,218.16,218.25,218.16,218.23,16761
2021/01/11,12:26:00,218.23,218.24,218.08,218.08,23864
2021/01/11,12:27:00,218.08,218.09,218.00,218.00,25212
2021/01/11,12:28:00,218.00,218.04,217.90,218.00,48679
2021/01/11,12:29:00,218.00,218.15,218.00,218.14,24312
2021/01/11,12:30:00,218.14,218.25,218.14,218.23,33589
2021/01/11,12:31:00,218.23,218.39,218.19,218.39,32965
2021/01/11,12:32:00,218.39,218.49,218.32,218.49,61042
2021/01/11,12:33:00,218.49,218.55,218.46,218.50,160548
2021/01/11,12:34:00,218.50,218.50,218.37,218.41,30576
2021/01/11,12:35:00,218.41,218.48,218.34,218.37,37468
2021/01/11,12:36:00,218.37,218.38,218.32,218.33,11042
2021/01/11,12:37:00,218.33,218.33,218.23,218.26,17277
2021/01/11,12:38:00,218.27,218.30,218.21,218.24,16928
2021/01/11,12:39:00,218.24,218.25,218.19,218.21,14900
2021/01/11,12:40:00,218.21,218.22,218.13,218.16,11327
2021/01/11,12:41:00,218.16,218.20,218.10,218.17,24728
2021/01/11,12:42:00,218.17,218.18,218.12,218.14,11299
2021/01/11,12:43:00,218.14,218.19,218.13,218.16,11058
2021/01/11,12:44:00,218.16,218.23,218.13,218.17,24545
2021/01/11,12:45:00,218.17,218.30,218.17,218.30,37697
2021/01/11,12:46:00,218.30,218.43,218.28,218.39,28833
2021/01/11,12:47:00,218.37,218.42,218.33,218.38,13014
2021/01/11,12:48:00,218.38,218.44,218.33,218.36,20570
2021/01/11,12:49:00,218.36,218.37,218.29,218.33,23660
2021/01/11,12:50:00,218.33,218.33,218.20,218.26,16182
2021/01/11,12:51:00,218.26,218.29,218.20,218.26,19420
2021/01/11,12:52:00,218.26,218.33,218.20,218.21,17285
2021/01/11,12:53:00,218.21,218.29,218.17,218.29,15756
2021/01/11,12:54:00,218.29,218.45,218.29,218.41,19375
2021/01/11,12:55:00,218.41,218.44,218.40,218.40,13834
2021/01/11,12:56:00,218.40,218.45,218.32,218.34,10932
2021/01/11,12:57:00,218.34,218.39,218.31,218.38,16741
2021/01/11,12:58:00,218.40,218.40,218.26,218.29,16760
2021/01/11,12:59:00,218.29,218.34,218.18,218.23,17892
2021/01/11,13:00:00,218.23,218.28,218.23,218.26,14231
2021/01/11,13:01:00,218.26,218.40,218.26,218.39,15270
2021/01/11,13:02:00,218.39,218.39,218.33,218.37,10922
2021/01/11,13:03:00,218.37,218.38,218.29,218.31,14365
2021/01/11,13:04:00,218.31,218.33,218.30,218.33,16141
2021/01/11,13:05:00,218.33,218.35,218.32,218.34,11514
2021/01/11,13:06:00,218.34,218.44,218.34,218.42,14679
2021/01/11,13:07:00,218.42,218.46,218.40,218.43,15617
2021/01/11,13:08:00,218.43,218.50,218.40,218.50,14927
2021/01/11,13:09:00,218.50,218.51,218.36,218.41,17680
2021/01/11,13:10:00,218.41,218.41,218.28,218.35,20588
2021/01/11,13:11:00,218.35,218.40,218.34,218.38,10077
2021/01/11,13:12:00,218.38,218.46,218.38,218.42,19134
2021/01/11,13:13:00,218.43,218.43,218.32,218.32,17658
2021/01/11,13:14:00,218.32,218.33,218.25,218.28,25675
2021/01/11,13:15:00,218.28,218.42,218.27,218.41,16609
2021/01/11,13:16:00,218.41,218.47,218.38,218.39,22440
2021/01/11,13:17:00,218.39,218.51,218.39,218.49,26986
2021/01/11,13:18:00,218.49,218.53,218.45,218.45,18883
2021/01/11,13:19:00,218.45,218.46,218.31,218.33,13938
2021/01/11,13:20:00,218.33,218.43,218.22,218.23,27404
2021/01/11,13:21:00,218.23,218.23,218.03,218.04,37964
2021/01/11,13:22:00,218.04,218.11,217.94,218.11,30703
2021/01/11,13:23:00,218.11,218.22,218.10,218.19,22504
2021/01/11,13:24:00,218.19,218.19,218.05,218.06,28658
2021/01/11,13:25:00,218.07,218.15,218.06,218.08,16199
2021/01/11,13:26:00,218.08,218.08,217.95,217.96,15353
2021/01/11,13:27:00,217.96,217.98,217.84,217.86,29737
2021/01/11,13:28:00,217.86,217.90,217.80,217.86,29389
2021/01/11,13:29:00,217.86,217.93,217.83,217.88,20019
2021/01/11,13:30:00,217.88,217.94,217.85,217.90,17734
2021/01/11,13:31:00,217.90,217.95,217.87,217.94,15150
2021/01/11,13:32:00,217.94,217.97,217.82,217.84,19383
2021/01/11,13:33:00,217.84,217.85,217.76,217.80,26083
2021/01/11,13:34:00,217.80,217.83,217.73,217.80,23246
2021/01/11,13:35:00,217.80,217.90,217.80,217.87,18115
2021/01/11,13:36:00,217.87,217.94,217.85,217.91,16368
2021/01/11,13:37:00,217.91,217.92,217.84,217.85,14563
2021/01/11,13:38:00,217.85,217.95,217.85,217.88,13203
2021/01/11,13:39:00,217.88,217.91,217.82,217.83,15428
2021/01/11,13:40:00,217.83,217.96,217.83,217.95,11300
2021/01/11,13:41:00,217.95,217.95,217.67,217.75,55735
2021/01/11,13:42:00,217.75,217.82,217.75,217.79,19263
2021/01/11,13:43:00,217.79,217.80,217.70,217.70,12980
2021/01/11,13:44:00,217.70,217.76,217.69,217.75,14514
2021/01/11,13:45:00,217.75,217.83,217.71,217.82,22365
2021/01/11,13:46:00,217.82,217.86,217.69,217.72,27249
2021/01/11,13:47:00,217.72,217.72,217.51,217.56,37232
2021/01/11,13:48:00,217.56,217.64,217.55,217.59,16496
2021/01/11,13:49:00,217.59,217.67,217.55,217.58,41932
2021/01/11,13:50:00,217.58,217.61,217.51,217.55,25225
2021/01/11,13:51:00,217.55,217.65,217.55,217.65,19508
2021/01/11,13:52:00,217.65,217.73,217.63,217.69,16343
2021/01/11,13:53:00,217.69,217.74,217.67,217.71,19082
2021/01/11,13:54:00,217.71,217.78,217.70,217.76,14403
2021/01/11,13:55:00,217.76,217.80,217.74,217.77,18824
2021/01/11,13:56:00,217.77,217.86,217.77,217.83,17753
2021/01/11,13:57:00,217.83,217.85,217.75,217.77,33228
2021/01/11,13:58:00,217.77,217.77,217.68,217.73,19414
2021/01/11,13:59:00,217.73,217.82,217.66,217.82,12847
2021/01/11,14:00:00,217.82,217.85,217.77,217.79,13081
2021/01/11,14:01:00,217.79,217.80,217.60,217.62,35030
2021/01/11,14:02:00,217.63,217.68,217.52,217.53,40163
2021/01/11,14:03:00,217.53,217.62,217.51,217.58,19030
2021/01/11,14:04:00,217.58,217.58,217.49,217.54,27076
2021/01/11,14:05:00,217.54,217.69,217.51,217.63,41470
2021/01/11,14:06:00,217.61,217.61,217.52,217.52,18446
2021/01/11,14:07:00,217.52,217.59,217.51,217.53,18640
2021/01/11,14:08:00,217.53,217.57,217.51,217.55,15350
2021/01/11,14:09:00,217.55,217.72,217.49,217.68,54708
2021/01/11,14:10:00,217.68,217.68,217.56,217.58,16846
2021/01/11,14:11:00,217.58,217.65,217.57,217.59,21307
2021/01/11,14:12:00,217.59,217.60,217.48,217.57,31198
2021/01/11,14:13:00,217.57,217.70,217.57,217.62,18205
2021/01/11,14:14:00,217.62,217.63,217.51,217.53,30598
2021/01/11,14:15:00,217.53,217.53,217.42,217.46,29048
2021/01/11,14:16:00,217.46,217.62,217.45,217.58,18709
2021/01/11,14:17:00,217.58,217.71,217.56,217.68,15151
2021/01/11,14:18:00,217.68,217.68,217.54,217.54,22507
2021/01/11,14:19:00,217.55,217.59,217.44,217.46,22730
2021/01/11,14:20:00,217.46,217.54,217.45,217.46,21377
2021/01/11,14:21:00,217.46,217.55,217.43,217.46,20321
2021/01/11,14:22:00,217.45,217.45,217.34,217.36,36746
2021/01/11,14:23:00,217.36,217.43,217.30,217.32,26466
2021/01/11,14:24:00,217.32,217.44,217.28,217.43,39221
2021/01/11,14:25:00,217.43,217.43,217.33,217.42,66020
2021/01/11,14:26:00,217.42,217.43,217.35,217.43,26067
2021/01/11,14:27:00,217.43,217.49,217.32,217.40,27041
2021/01/11,14:28:00,217.39,217.40,217.27,217.31,18509
2021/01/11,14:29:00,217.32,217.39,217.29,217.35,28179
2021/01/11,14:30:00,217.36,217.40,217.27,217.40,30004
2021/01/11,14:31:00,217.40,217.40,217.22,217.33,40159
2021/01/11,14:32:00,217.33,217.55,217.32,217.50,34526
2021/01/11,14:33:00,217.50,217.54,217.37,217.41,25754
2021/01/11,14:34:00,217.41,217.41,217.31,217.38,18329
2021/01/11,14:35:00,217.38,217.42,217.32,217.41,14599
2021/01/11,14:36:00,217.41,217.43,217.33,217.33,19216
2021/01/11,14:37:00,217.36,217.41,217.25,217.41,23594
2021/01/11,14:38:00,217.41,217.47,217.32,217.35,26324
2021/01/11,14:39:00,217.35,217.44,217.31,217.41,13019
2021/01/11,14:40:00,217.41,217.41,217.30,217.31,13041
2021/01/11,14:41:00,217.31,217.45,217.25,217.43,21257
2021/01/11,14:42:00,217.44,217.55,217.42,217.51,25333
2021/01/11,14:43:00,217.51,217.61,217.47,217.61,18795
2021/01/11,14:44:00,217.61,217.70,217.60,217.70,26503
2021/01/11,14:45:00,217.69,217.75,217.67,217.70,21366
2021/01/11,14:46:00,217.70,217.72,217.60,217.62,25384
2021/01/11,14:47:00,217.62,217.66,217.61,217.64,16616
2021/01/11,14:48:00,217.64,217.73,217.64,217.72,22238
2021/01/11,14:49:00,217.72,217.88,217.72,217.82,22670
2021/01/11,14:50:00,217.82,217.82,217.67,217.69,20008
2021/01/11,14:51:00,217.69,217.73,217.60,217.67,27061
2021/01/11,14:52:00,217.67,217.68,217.62,217.63,17628
2021/01/11,14:53:00,217.63,217.67,217.61,217.62,16201
2021/01/11,14:54:00,217.62,217.71,217.59,217.69,17538
2021/01/11,14:55:00,217.69,217.89,217.66,217.88,35668
2021/01/11,14:56:00,217.88,218.00,217.81,218.00,41679
2021/01/11,14:57:00,218.00,218.04,217.92,217.92,39783
2021/01/11,14:58:00,217.92,218.04,217.90,217.96,24015
2021/01/11,14:59:00,217.96,218.06,217.92,217.98,45379
2021/01/11,15:00:00,217.98,217.98,217.89,217.95,26867
2021/01/11,15:01:00,217.97,217.97,217.76,217.84,31985
2021/01/11,15:02:00,217.83,217.96,217.80,217.92,25792
2021/01/11,15:03:00,217.92,218.04,217.85,217.99,39164
2021/01/11,15:04:00,217.99,217.99,217.80,217.84,18185
2021/01/11,15:05:00,217.84,217.95,217.74,217.89,33029
2021/01/11,15:06:00,217.89,217.97,217.89,217.89,25511
2021/01/11,15:07:00,217.87,217.88,217.78,217.83,18634
2021/01/11,15:08:00,217.83,217.85,217.74,217.80,31777
2021/01/11,15:09:00,217.80,217.86,217.70,217.73,19272
2021/01/11,15:10:00,217.73,217.73,217.62,217.71,27514
2021/01/11,15:11:00,217.71,217.77,217.58,217.68,42740
2021/01/11,15:12:00,217.66,217.75,217.62,217.63,25942
2021/01/11,15:13:00,217.63,217.70,217.55,217.66,34471
2021/01/11,15:14:00,217.66,217.70,217.58,217.63,18538
2021/01/11,15:15:00,217.63,217.64,217.50,217.56,27167
2021/01/11,15:16:00,217.55,217.64,217.48,217.58,67224
2021/01/11,15:17:00,217.58,217.68,217.48,217.48,30644
2021/01/11,15:18:00,217.48,217.60,217.45,217.56,38564
2021/01/11,15:19:00,217.53,217.63,217.46,217.61,33104
2021/01/11,15:20:00,217.59,217.64,217.49,217.54,30815
2021/01/11,15:21:00,217.54,217.55,217.45,217.52,30360
2021/01/11,15:22:00,217.52,217.52,217.22,217.22,55249
2021/01/11,15:23:00,217.22,217.25,217.15,217.22,31867
2021/01/11,15:24:00,217.22,217.27,217.15,217.16,31197
2021/01/11,15:25:00,217.16,217.27,217.12,217.24,35786
2021/01/11,15:26:00,217.24,217.58,217.24,217.51,52987
2021/01/11,15:27:00,217.51,217.54,217.30,217.38,37710
2021/01/11,15:28:00,217.38,217.38,217.19,217.29,38483
2021/01/11,15:29:00,217.29,217.29,217.13,217.19,34231
2021/01/11,15:30:00,217.19,217.26,217.19,217.22,23612
2021/01/11,15:31:00,217.22,217.47,217.19,217.39,36381
2021/01/11,15:32:00,217.37,217.48,217.25,217.39,33149
2021/01/11,15:33:00,217.39,217.43,217.34,217.40,31054
2021/01/11,15:34:00,217.40,217.40,217.26,217.29,25817
2021/01/11,15:35:00,217.29,217.36,217.26,217.29,21844
2021/01/11,15:36:00,217.29,217.37,217.26,217.35,33577
2021/01/11,15:37:00,217.35,217.53,217.33,217.51,31518
2021/01/11,15:38:00,217.51,217.63,217.51,217.57,49672
2021/01/11,15:39:00,217.57,217.59,217.45,217.53,32513
2021/01/11,15:40:00,217.53,217.54,217.37,217.38,26775
2021/01/11,15:41:00,217.38,217.49,217.32,217.45,46448
2021/01/11,15:42:00,217.45,217.76,217.45,217.73,57653
2021/01/11,15:43:00,217.74,217.77,217.65,217.68,36297
2021/01/11,15:44:00,217.68,217.77,217.61,217.68,43930
2021/01/11,15:45:00,217.68,217.70,217.59,217.61,43506
2021/01/11,15:46:00,217.61,217.77,217.59,217.72,59626
2021/01/11,15:47:00,217.74,217.91,217.74,217.82,66064
2021/01/11,15:48:00,217.82,217.90,217.73,217.90,38873
2021/01/11,15:49:00,217.90,218.00,217.89,217.95,135883
2021/01/11,15:50:00,217.95,217.99,217.88,217.96,42418
2021/01/11,15:51:00,217.96,218.09,217.73,218.07,104048
2021/01/11,15:52:00,218.06,218.07,217.73,217.81,55039
2021/01/11,15:53:00,217.80,217.83,217.63,217.66,51607
2021/01/11,15:54:00,217.66,217.83,217.55,217.67,95393
2021/01/11,15:55:00,217.67,217.78,217.57,217.60,108344
2021/01/11,15:56:00,217.53,217.71,217.45,217.66,107098
2021/01/11,15:57:00,217.57,217.60,217.40,217.45,100014
2021/01/11,15:58:00,217.46,217.52,217.39,217.42,84602
2021/01/11,15:59:00,217.42,217.88,217.36,217.49,200741
2021/01/12,09:31:00,216.50,216.99,216.39,216.64,536682
2021/01/12,09:32:00,216.64,217.10,216.61,216.94,154715
2021/01/12,09:33:00,216.95,217.08,216.34,216.38,121206
2021/01/12,09:34:00,216.38,216.58,216.31,216.46,138647
2021/01/12,09:35:00,216.47,216.72,216.30,216.39,99573
2021/01/12,09:36:00,216.39,216.66,216.19,216.65,136485
2021/01/12,09:37:00,216.65,216.87,216.20,216.25,88423
2021/01/12,09:38:00,216.25,216.38,215.93,216.00,127563
2021/01/12,09:39:00,216.00,216.27,215.92,216.16,70176
2021/01/12,09:40:00,216.20,216.20,215.90,215.98,80110
2021/01/12,09:41:00,215.98,216.13,215.85,215.85,82738
2021/01/12,09:42:00,215.85,215.90,215.60,215.79,83651
2021/01/12,09:43:00,215.78,215.97,215.69,215.91,74044
2021/01/12,09:44:00,215.91,215.97,215.65,215.72,66194
2021/01/12,09:45:00,215.72,215.78,215.52,215.72,63839
2021/01/12,09:46:00,215.72,215.87,215.63,215.64,63830
2021/01/12,09:47:00,215.64,215.68,215.28,215.35,89463
2021/01/12,09:48:00,215.35,215.36,215.26,215.26,54496
2021/01/12,09:49:00,215.26,215.30,215.02,215.05,93864
2021/01/12,09:50:00,215.05,215.07,214.78,214.91,228177
2021/01/12,09:51:00,214.91,214.95,214.53,214.57,123730
2021/01/12,09:52:00,214.57,214.61,214.38,214.58,130805
2021/01/12,09:53:00,214.58,214.68,214.45,214.51,84919
2021/01/12,09:54:00,214.50,214.75,214.37,214.72,204668
2021/01/12,09:55:00,214.72,214.86,214.60,214.86,80090
2021/01/12,09:56:00,214.86,214.93,214.76,214.85,86482
2021/01/12,09:57:00,214.86,214.93,214.78,214.88,65958
2021/01/12,09:58:00,214.88,215.01,214.81,215.00,85923
2021/01/12,09:59:00,215.00,215.05,214.91,215.01,67763
2021/01/12,10:00:00,215.01,215.06,214.83,215.03,79659
2021/01/12,10:01:00,215.03,215.09,214.83,214.86,66011
2021/01/12,10:02:00,214.86,215.03,214.68,215.00,75880
2021/01/12,10:03:00,215.00,215.17,214.91,215.16,83236
2021/01/12,10:04:00,215.16,215.20,215.03,215.09,58215
2021/01/12,10:05:00,215.09,215.26,214.96,215.22,80464
2021/01/12,10:06:00,215.20,215.25,215.11,215.17,59338
2021/01/12,10:07:00,215.17,215.27,215.13,215.22,60604
2021/01/12,10:08:00,215.22,215.23,214.95,214.95,66013
2021/01/12,10:09:00,214.95,215.07,214.89,215.05,42077
2021/01/12,10:10:00,215.05,215.05,214.80,214.87,64347
2021/01/12,10:11:00,214.87,215.07,214.87,214.97,59176
2021/01/12,10:12:00,214.98,215.14,214.96,214.97,43071
2021/01/12,10:13:00,214.97,215.07,214.90,214.91,38009
2021/01/12,10:14:00,214.92,214.97,214.71,214.71,49956
2021/01/12,10:15:00,214.71,214.74,214.51,214.59,68053
2021/01/12,10:16:00,214.59,214.71,214.39,214.63,96885
2021/01/12,10:17:00,214.63,214.78,214.61,214.76,49085
2021/01/12,10:18:00,214.76,215.05,214.74,214.98,66221
2021/01/12,10:19:00,214.98,215.38,214.92,215.27,89118
2021/01/12,10:20:00,215.27,215.36,215.21,215.35,50528
2021/01/12,10:21:00,215.35,215.39,215.23,215.24,47533
2021/01/12,10:22:00,215.24,215.34,215.17,215.17,43882
2021/01/12,10:23:00,215.17,215.33,215.15,215.33,50535
2021/01/12,10:24:00,215.33,215.33,215.23,215.24,35767
2021/01/12,10:25:00,215.24,215.31,215.20,215.25,42431
2021/01/12,10:26:00,215.26,215.32,215.17,215.30,33847
2021/01/12,10:27:00,215.30,215.45,215.30,215.38,56235
2021/01/12,10:28:00,215.38,215.61,215.38,215.59,77877
2021/01/12,10:29:00,215.59,215.66,215.52,215.62,71946
2021/01/12,10:30:00,215.62,215.62,215.29,215.41,66636
2021/01/12,10:31:00,215.41,215.60,215.40,215.58,56372
2021/01/12,10:32:00,215.58,215.60,215.48,215.49,56327
2021/01/12,10:33:00,215.49,215.61,215.49,215.58,50813
2021/01/12,10:34:00,215.58,215.68,215.57,215.63,41096
2021/01/12,10:35:00,215.63,215.70,215.56,215.57,42398
2021/01/12,10:36:00,215.57,215.72,215.52,215.63,128548
2021/01/12,10:37:00,215.62,215.76,215.58,215.61,38839
2021/01/12,10:38:00,215.61,215.75,215.61,215.73,37257
2021/01/12,10:39:00,215.73,215.73,215.63,215.64,44180
2021/01/12,10:40:00,215.63,215.64,215.48,215.56,78437
2021/01/12,10:41:00,215.56,215.57,215.30,215.36,44192
2021/01/12,10:42:00,215.36,215.49,215.34,215.46,30637
2021/01/12,10:43:00,215.46,215.59,215.41,215.41,47659
2021/01/12,10:44:00,215.41,215.50,215.37,215.40,63996
2021/01/12,10:45:00,215.40,215.49,215.25,215.38,72442
2021/01/12,10:46:00,215.38,215.43,215.12,215.15,71863
2021/01/12,10:47:00,215.15,215.44,215.11,215.42,52192
2021/01/12,10:48:00,215.42,215.75,215.42,215.75,53154
2021/01/12,10:49:00,215.75,215.75,215.58,215.60,52763
2021/01/12,10:50:00,215.60,215.61,215.45,215.45,41330
2021/01/12,10:51:00,215.45,215.47,215.33,215.45,57602
2021/01/12,10:52:00,215.45,215.45,215.30,215.40,28496
2021/01/12,10:53:00,215.41,215.47,215.28,215.29,35875
2021/01/12,10:54:00,215.28,215.28,215.18,215.18,35273
2021/01/12,10:55:00,215.18,215.25,215.08,215.10,37943
2021/01/12,10:56:00,215.12,215.13,214.92,214.92,94741
2021/01/12,10:57:00,214.92,214.95,214.76,214.91,66074
2021/01/12,10:58:00,214.91,214.98,214.86,214.94,46139
2021/01/12,10:59:00,214.94,214.95,214.78,214.85,43648
2021/01/12,11:00:00,214.85,214.87,214.73,214.79,71435
2021/01/12,11:01:00,214.79,214.81,214.57,214.72,62145
2021/01/12,11:02:00,214.72,214.89,214.72,214.88,45570
2021/01/12,11:03:00,214.88,214.97,214.87,214.97,41541
2021/01/12,11:04:00,214.97,215.21,214.97,215.18,53370
2021/01/12,11:05:00,215.18,215.30,215.15,215.18,58259
2021/01/12,11:06:00,215.18,215.33,215.15,215.32,34736
2021/01/12,11:07:00,215.32,215.51,215.32,215.36,48692
2021/01/12,11:08:00,215.36,215.47,215.35,215.43,23548
2021/01/12,11:09:00,215.43,215.48,215.26,215.29,48606
2021/01/12,11:10:00,215.29,215.31,215.15,215.16,32961
2021/01/12,11:11:00,215.16,215.30,215.16,215.22,46760
2021/01/12,11:12:00,215.22,215.27,215.13,215.14,26967
2021/01/12,11:13:00,215.14,215.28,215.13,215.22,30490
2021/01/12,11:14:00,215.22,215.34,215.18,215.34,41230
2021/01/12,11:15:00,215.34,215.44,215.30,215.43,58715
2021/01/12,11:16:00,215.43,215.56,215.43,215.52,120509
2021/01/12,11:17:00,215.52,215.52,215.32,215.32,35136
2021/01/12,11:18:00,215.32,215.34,215.17,215.32,70455
2021/01/12,11:19:00,215.32,215.35,215.18,215.19,62010
2021/01/12,11:20:00,215.19,215.21,215.02,215.11,76201
2021/01/12,11:21:00,215.11,215.11,214.88,214.93,179353
2021/01/12,11:22:00,214.93,215.00,214.89,214.91,44122
2021/01/12,11:23:00,214.91,214.95,214.80,214.85,64561
2021/01/12,11:24:00,214.85,215.12,214.83,215.05,52085
2021/01/12,11:25:00,215.05,215.07,214.89,214.93,58526
2021/01/12,11:26:00,214.93,214.93,214.85,214.87,46695
2021/01/12,11:27:00,214.87,214.95,214.74,214.88,59052
2021/01/12,11:28:00,214.88,214.94,214.77,214.92,26909
2021/01/12,11:29:00,214.92,215.05,214.91,215.03,39752
2021/01/12,11:30:00,215.03,215.07,214.95,215.00,32666
2021/01/12,11:31:00,215.00,215.07,214.81,214.81,69257
2021/01/12,11:32:00,214.81,214.93,214.77,214.93,42253
2021/01/12,11:33:00,214.93,215.15,214.86,215.12,48114
2021/01/12,11:34:00,215.12,215.19,215.02,215.19,62332
2021/01/12,11:35:00,215.19,215.23,215.12,215.15,36332
2021/01/12,11:36:00,215.15,215.22,215.07,215.19,40721
2021/01/12,11:37:00,215.19,215.22,215.13,215.14,26380
2021/01/12,11:38:00,215.14,215.25,215.13,215.18,43422
2021/01/12,11:39:00,215.19,215.24,215.16,215.18,21629
2021/01/12,11:40:00,215.18,215.21,215.10,215.14,26998
2021/01/12,11:41:00,215.14,215.27,215.09,215.17,49690
2021/01/12,11:42:00,215.17,215.29,215.13,215.15,45171
2021/01/12,11:43:00,215.15,215.18,215.12,215.15,26643
2021/01/12,11:44:00,215.15,215.23,215.15,215.17,37838
2021/01/12,11:45:00,215.17,215.20,215.09,215.17,34288
2021/01/12,11:46:00,215.16,215.20,215.08,215.12,63370
2021/01/12,11:47:00,215.12,215.20,215.03,215.07,66918
2021/01/12,11:48:00,215.07,215.09,214.97,215.00,93497
2021/01/12,11:49:00,215.00,215.13,214.97,215.02,66817
2021/01/12,11:50:00,215.02,215.09,214.97,215.06,24098
2021/01/12,11:51:00,215.06,215.07,214.92,215.06,47896
2021/01/12,11:52:00,215.06,215.07,214.87,214.91,96161
2021/01/12,11:53:00,214.91,214.92,214.78,214.85,50743
2021/01/12,11:54:00,214.86,214.98,214.76,214.81,25705
2021/01/12,11:55:00,214.81,214.86,214.66,214.68,43556
2021/01/12,11:56:00,214.68,214.75,214.64,214.72,27889
2021/01/12,11:57:00,214.72,214.73,214.61,214.61,23219
2021/01/12,11:58:00,214.61,214.63,214.55,214.61,45651
2021/01/12,11:59:00,214.61,214.77,214.58,214.68,36712
2021/01/12,12:00:00,214.68,214.72,214.66,214.66,22556
2021/01/12,12:01:00,214.66,214.70,214.59,214.61,49316
2021/01/12,12:02:00,214.61,214.68,214.54,214.64,59248
2021/01/12,12:03:00,214.64,214.65,214.51,214.54,31526
2021/01/12,12:04:00,214.54,214.60,214.48,214.49,94246
2021/01/12,12:05:00,214.48,214.51,214.26,214.28,89019
2021/01/12,12:06:00,214.32,214.32,213.87,214.00,222811
2021/01/12,12:07:00,214.00,214.07,213.90,213.93,48408
2021/01/12,12:08:00,213.93,214.01,213.76,213.90,65027
2021/01/12,12:09:00,213.90,213.90,213.76,213.86,35400
2021/01/12,12:10:00,213.86,214.06,213.83,213.91,91103
2021/01/12,12:11:00,213.91,213.92,213.52,213.64,78570
2021/01/12,12:12:00,213.64,213.65,213.51,213.52,65032
2021/01/12,12:13:00,213.52,213.77,213.42,213.56,84002
2021/01/12,12:14:00,213.56,213.85,213.56,213.74,62887
2021/01/12,12:15:00,213.74,213.85,213.50,213.54,68643
2021/01/12,12:16:00,213.54,213.55,213.32,213.41,106537
2021/01/12,12:17:00,213.41,213.60,213.36,213.47,73902
2021/01/12,12:18:00,213.47,213.65,213.40,213.55,56305
2021/01/12,12:19:00,213.55,213.57,213.45,213.49,43516
2021/01/12,12:20:00,213.49,213.68,213.46,213.65,60195
2021/01/12,12:21:00,213.65,213.73,213.50,213.66,46864
2021/01/12,12:22:00,213.67,213.78,213.63,213.68,66312
2021/01/12,12:23:00,213.68,213.74,213.60,213.64,37072
2021/01/12,12:24:00,213.64,213.67,213.50,213.61,590809
2021/01/12,12:25:00,213.61,213.69,213.55,213.57,29046
2021/01/12,12:26:00,213.57,213.79,213.57,213.79,43118
2021/01/12,12:27:00,213.79,213.79,213.68,213.70,38915
2021/01/12,12:28:00,213.70,213.71,213.62,213.66,38851
2021/01/12,12:29:00,213.66,213.83,213.60,213.83,35983
2021/01/12,12:30:00,213.83,214.00,213.83,213.94,56667
2021/01/12,12:31:00,213.94,213.94,213.80,213.85,47428
2021/01/12,12:32:00,213.85,213.90,213.76,213.85,21637
2021/01/12,12:33:00,213.85,213.90,213.75,213.89,28012
2021/01/12,12:34:00,213.89,214.05,213.89,214.02,29939
2021/01/12,12:35:00,214.02,214.03,213.92,213.98,29518
2021/01/12,12:36:00,213.98,214.01,213.89,213.99,34333
2021/01/12,12:37:00,213.99,214.06,213.93,214.04,25928
2021/01/12,12:38:00,214.04,214.08,214.01,214.06,33084
2021/01/12,12:39:00,214.06,214.18,214.05,214.14,37392
2021/01/12,12:40:00,214.14,214.25,214.11,214.22,37113
2021/01/12,12:41:00,214.22,214.23,214.06,214.16,32245
2021/01/12,12:42:00,214.16,214.19,214.02,214.04,25310
2021/01/12,12:43:00,214.04,214.13,214.02,214.10,24638
2021/01/12,12:44:00,214.12,214.20,214.08,214.15,25277
2021/01/12,12:45:00,214.16,214.25,214.16,214.16,26052
2021/01/12,12:46:00,214.16,214.19,214.09,214.12,29554
2021/01/12,12:47:00,214.12,214.20,214.10,214.12,18289
2021/01/12,12:48:00,214.12,214.12,214.02,214.03,24585
2021/01/12,12:49:00,214.03,214.05,213.97,214.02,67946
2021/01/12,12:50:00,214.02,214.13,214.01,214.09,19040
2021/01/12,12:51:00,214.09,214.23,214.05,214.22,26720
2021/01/12,12:52:00,214.21,214.27,214.17,214.24,16332
2021/01/12,12:53:00,214.24,214.32,214.20,214.29,22086
2021/01/12,12:54:00,214.29,214.40,214.29,214.37,25229
2021/01/12,12:55:00,214.37,214.42,214.33,214.37,25061
2021/01/12,12:56:00,214.37,214.41,214.33,214.37,19798
2021/01/12,12:57:00,214.37,214.50,214.37,214.43,30585
2021/01/12,12:58:00,214.43,214.43,214.31,214.34,24784
2021/01/12,12:59:00,214.34,214.41,214.34,214.40,25753
2021/01/12,13:00:00,214.40,214.51,214.40,214.42,43363
2021/01/12,13:01:00,214.42,214.46,214.33,214.35,23626
2021/01/12,13:02:00,214.35,214.43,214.35,214.38,20824
2021/01/12,13:03:00,214.38,214.49,214.38,214.42,22981
2021/01/12,13:04:00,214.42,214.58,214.38,214.55,28824
2021/01/12,13:05:00,214.55,214.55,214.48,214.52,19443
2021/01/12,13:06:00,214.52,214.58,214.52,214.55,21573
2021/01/12,13:07:00,214.55,214.55,214.49,214.52,12342
2021/01/12,13:08:00,214.52,214.52,214.40,214.40,23527
2021/01/12,13:09:00,214.40,214.44,214.38,214.38,19201
2021/01/12,13:10:00,214.38,214.53,214.37,214.49,19633
2021/01/12,13:11:00,214.48,214.54,214.45,214.46,20584
2021/01/12,13:12:00,214.45,214.54,214.38,214.51,42736
2021/01/12,13:13:00,214.51,214.65,214.48,214.65,24987
2021/01/12,13:14:00,214.65,214.81,214.65,214.76,34942
2021/01/12,13:15:00,214.76,214.80,214.68,214.73,33091
2021/01/12,13:16:00,214.73,214.80,214.73,214.77,21583
2021/01/12,13:17:00,214.77,214.83,214.70,214.79,23935
2021/01/12,13:18:00,214.79,214.85,214.78,214.81,18415
2021/01/12,13:19:00,214.81,214.84,214.75,214.75,22165
2021/01/12,13:20:00,214.75,214.81,214.69,214.71,29245
2021/01/12,13:21:00,214.71,214.88,214.71,214.87,55797
2021/01/12,13:22:00,214.87,214.94,214.82,214.82,36424
2021/01/12,13:23:00,214.82,214.82,214.65,214.66,32070
2021/01/12,13:24:00,214.66,214.78,214.66,214.73,33668
2021/01/12,13:25:00,214.74,214.78,214.67,214.70,29397
2021/01/12,13:26:00,214.70,214.74,214.68,214.72,20012
2021/01/12,13:27:00,214.72,214.74,214.70,214.73,27194
2021/01/12,13:28:00,214.73,214.78,214.67,214.77,34940
2021/01/12,13:29:00,214.77,214.87,214.75,214.84,24643
2021/01/12,13:30:00,214.84,215.38,214.84,215.09,70696
2021/01/12,13:31:00,215.06,215.09,214.96,214.98,25958
2021/01/12,13:32:00,214.98,215.14,214.97,215.06,32703
2021/01/12,13:33:00,215.06,215.11,214.99,215.09,28567
2021/01/12,13:34:00,215.09,215.35,215.08,215.34,60922
2021/01/12,13:35:00,215.34,215.37,215.23,215.23,33613
2021/01/12,13:36:00,215.23,215.25,215.17,215.18,27206
2021/01/12,13:37:00,215.18,215.20,215.16,215.20,15977
2021/01/12,13:38:00,215.20,215.24,215.08,215.08,27101
2021/01/12,13:39:00,215.08,215.18,215.06,215.18,19401
2021/01/12,13:40:00,215.18,215.19,215.10,215.13,13958
2021/01/12,13:41:00,215.13,215.14,214.99,215.03,29491
2021/01/12,13:42:00,215.03,215.09,214.98,215.05,20883
2021/01/12,13:43:00,215.05,215.09,215.01,215.02,12862
2021/01/12,13:44:00,215.02,215.06,214.88,214.99,41422
2021/01/12,13:45:00,214.99,215.03,214.96,214.97,13423
2021/01/12,13:46:00,214.97,215.05,214.92,214.96,13541
2021/01/12,13:47:00,214.96,215.04,214.96,215.00,17900
2021/01/12,13:48:00,215.00,215.02,214.92,214.93,20647
2021/01/12,13:49:00,214.93,214.95,214.84,214.95,44696
2021/01/12,13:50:00,214.95,214.96,214.90,214.92,14248
2021/01/12,13:51:00,214.92,214.92,214.82,214.85,19155
2021/01/12,13:52:00,214.85,215.02,214.85,215.01,37857
2021/01/12,13:53:00,215.01,215.18,215.01,215.18,38908
2021/01/12,13:54:00,215.18,215.27,215.15,215.25,39828
2021/01/12,13:55:00,215.25,215.25,214.99,215.07,37356
2021/01/12,13:56:00,215.07,215.14,215.05,215.12,18330
2021/01/12,13:57:00,215.12,215.21,215.11,215.13,24620
2021/01/12,13:58:00,215.13,215.13,215.04,215.11,16363
2021/01/12,13:59:00,215.11,215.18,215.11,215.15,17642
2021/01/12,14:00:00,215.15,215.24,215.11,215.17,21196
2021/01/12,14:01:00,215.17,215.31,215.06,215.27,80761
2021/01/12,14:02:00,215.27,215.35,215.23,215.32,36634
2021/01/12,14:03:00,215.30,215.38,215.20,215.33,43630
2021/01/12,14:04:00,215.33,215.39,215.30,215.38,32126
2021/01/12,14:05:00,215.38,215.52,215.37,215.46,39316
2021/01/12,14:06:00,215.46,215.53,215.42,215.46,22356
2021/01/12,14:07:00,215.46,215.52,215.42,215.45,27295
2021/01/12,14:08:00,215.45,215.47,215.38,215.42,72392
2021/01/12,14:09:00,215.42,215.49,215.40,215.43,19882
2021/01/12,14:10:00,215.43,215.46,215.40,215.43,21460
2021/01/12,14:11:00,215.43,215.47,215.39,215.43,27209
2021/01/12,14:12:00,215.43,215.51,215.38,215.50,135366
2021/01/12,14:13:00,215.50,215.60,215.48,215.58,34863
2021/01/12,14:14:00,215.58,215.59,215.54,215.56,27394
2021/01/12,14:15:00,215.56,215.64,215.55,215.60,47639
2021/01/12,14:16:00,215.59,215.64,215.56,215.60,37921
2021/01/12,14:17:00,215.60,215.61,215.43,215.44,82975
2021/01/12,14:18:00,215.44,215.44,215.29,215.40,66464
2021/01/12,14:19:00,215.41,215.53,215.41,215.50,25915
2021/01/12,14:20:00,215.50,215.54,215.44,215.51,25897
2021/01/12,14:21:00,215.51,215.57,215.46,215.46,33861
2021/01/12,14:22:00,215.46,215.47,215.34,215.34,18831
2021/01/12,14:23:00,215.34,215.44,215.34,215.39,26999
2021/01/12,14:24:00,215.39,215.48,215.39,215.43,22575
2021/01/12,14:25:00,215.42,215.47,215.34,215.37,21673
2021/01/12,14:26:00,215.37,215.43,215.31,215.33,30891
2021/01/12,14:27:00,215.33,215.36,215.24,215.29,26994
2021/01/12,14:28:00,215.28,215.37,215.27,215.35,29082
2021/01/12,14:29:00,215.35,215.41,215.31,215.32,29176
2021/01/12,14:30:00,215.32,215.38,215.25,215.26,27974
2021/01/12,14:31:00,215.26,215.36,215.22,215.33,66148
2021/01/12,14:32:00,215.33,215.60,215.33,215.54,99156
2021/01/12,14:33:00,215.55,215.67,215.53,215.58,48338
2021/01/12,14:34:00,215.58,215.59,215.46,215.51,33007
2021/01/12,14:35:00,215.51,215.58,215.43,215.45,30307
2021/01/12,14:36:00,215.45,215.48,215.37,215.39,18835
2021/01/12,14:37:00,215.39,215.40,215.29,215.29,19786
2021/01/12,14:38:00,215.29,215.29,215.18,215.21,34850
2021/01/12,14:39:00,215.21,215.26,215.13,215.24,40507
2021/01/12,14:40:00,215.24,215.32,215.18,215.18,23880
2021/01/12,14:41:00,215.18,215.22,215.14,215.16,19281
2021/01/12,14:42:00,215.16,215.20,215.02,215.15,35798
2021/01/12,14:43:00,215.13,215.24,215.13,215.17,23511
2021/01/12,14:44:00,215.17,215.18,215.07,215.08,26086
2021/01/12,14:45:00,215.09,215.11,214.96,215.04,43223
2021/01/12,14:46:00,215.04,215.05,214.83,214.88,61188
2021/01/12,14:47:00,214.88,214.96,214.75,214.83,68264
2021/01/12,14:48:00,214.84,214.98,214.84,214.89,28010
2021/01/12,14:49:00,214.89,214.93,214.87,214.93,29326
2021/01/12,14:50:00,214.93,215.02,214.92,214.98,31069
2021/01/12,14:51:00,214.98,214.98,214.87,214.96,31331
2021/01/12,14:52:00,214.96,215.01,214.88,214.88,29471
2021/01/12,14:53:00,214.88,214.96,214.86,214.95,25450
2021/01/12,14:54:00,214.95,214.98,214.83,214.83,20889
2021/01/12,14:55:00,214.83,214.90,214.80,214.86,40214
2021/01/12,14:56:00,214.86,215.07,214.83,215.05,37822
2021/01/12,14:57:00,215.05,215.14,215.00,215.02,38873
2021/01/12,14:58:00,215.02,215.11,214.97,215.04,32636
2021/01/12,14:59:00,215.04,215.05,214.88,215.02,58767
2021/01/12,15:00:00,215.02,215.12,215.01,215.05,25543
2021/01/12,15:01:00,215.05,215.19,215.04,215.15,55766
2021/01/12,15:02:00,215.15,215.15,215.04,215.08,25131
2021/01/12,15:03:00,215.08,215.20,215.00,215.13,35000
2021/01/12,15:04:00,215.14,215.18,215.11,215.12,20995
2021/01/12,15:05:00,215.12,215.34,215.12,215.31,54845
2021/01/12,15:06:00,215.31,215.31,215.09,215.13,28453
2021/01/12,15:07:00,215.10,215.14,214.96,215.11,39678
2021/01/12,15:08:00,215.11,215.28,215.05,215.05,25400
2021/01/12,15:09:00,215.05,215.18,215.05,215.12,24663
2021/01/12,15:10:00,215.13,215.17,215.08,215.13,26634
2021/01/12,15:11:00,215.13,215.22,215.08,215.14,38700
2021/01/12,15:12:00,215.14,215.18,215.02,215.10,45083
2021/01/12,15:13:00,215.10,215.26,215.04,215.10,69638
2021/01/12,15:14:00,215.10,215.14,215.02,215.11,35279
2021/01/12,15:15:00,215.11,215.14,215.05,215.11,47150
2021/01/12,15:16:00,215.11,215.23,215.10,215.16,54438
2021/01/12,15:17:00,215.16,215.17,215.03,215.08,56132
2021/01/12,15:18:00,215.08,215.11,215.01,215.07,31521
2021/01/12,15:19:00,215.08,215.14,215.06,215.09,26706
2021/01/12,15:20:00,215.09,215.09,215.04,215.06,24535
2021/01/12,15:21:00,215.06,215.11,215.04,215.11,42831
2021/01/12,15:22:00,215.11,215.11,215.02,215.02,29922
2021/01/12,15:23:00,215.03,215.16,215.00,215.16,30864
2021/01/12,15:24:00,215.16,215.17,215.06,215.06,23017
2021/01/12,15:25:00,215.06,215.06,214.98,215.03,38590
2021/01/12,15:26:00,215.03,215.07,214.95,214.96,32422
2021/01/12,15:27:00,214.96,215.01,214.91,214.98,73693
2021/01/12,15:28:00,214.98,214.99,214.93,214.97,26777
2021/01/12,15:29:00,214.97,215.01,214.97,215.00,30279
2021/01/12,15:30:00,215.00,215.02,214.94,215.00,35905
2021/01/12,15:31:00,215.00,215.01,214.87,214.89,47370
2021/01/12,15:32:00,214.89,214.97,214.87,214.90,33776
2021/01/12,15:33:00,214.90,215.00,214.89,214.96,25443
2021/01/12,15:34:00,214.97,214.99,214.92,214.93,34018
2021/01/12,15:35:00,214.93,215.03,214.92,215.03,44213
2021/01/12,15:36:00,215.03,215.05,214.96,214.96,46352
2021/01/12,15:37:00,214.96,214.99,214.88,214.93,38973
2021/01/12,15:38:00,214.93,214.96,214.83,214.83,38139
2021/01/12,15:39:00,214.82,214.94,214.76,214.76,71834
2021/01/12,15:40:00,214.76,214.97,214.76,214.94,68490
2021/01/12,15:41:00,214.94,215.04,214.91,214.96,41036
2021/01/12,15:42:00,214.96,215.06,214.92,215.06,49621
2021/01/12,15:43:00,215.07,215.11,214.98,214.98,39463
2021/01/12,15:44:00,214.98,215.06,214.94,215.05,31334
2021/01/12,15:45:00,215.05,215.17,215.05,215.14,41990
2021/01/12,15:46:00,215.14,215.31,215.11,215.30,90601
2021/01/12,15:47:00,215.30,215.32,215.22,215.23,39552
2021/01/12,15:48:00,215.23,215.25,215.16,215.22,36617
2021/01/12,15:49:00,215.22,215.32,215.20,215.26,49466
2021/01/12,15:50:00,215.26,215.34,215.23,215.33,40398
2021/01/12,15:51:00,215.33,215.38,214.94,214.95,127470
2021/01/12,15:52:00,214.95,215.04,214.91,215.00,63153
2021/01/12,15:53:00,215.00,215.08,214.97,215.05,52301
2021/01/12,15:54:00,215.05,215.08,214.92,214.95,86250
2021/01/12,15:55:00,214.95,215.40,214.94,215.06,101691
2021/01/12,15:56:00,215.06,215.13,215.02,215.02,86683
2021/01/12,15:57:00,215.12,215.19,215.11,215.13,102030
2021/01/12,15:58:00,215.10,215.12,215.06,215.08,80988
2021/01/12,15:59:00,215.02,215.21,214.91,214.93,251155
2021/01/13,09:31:00,214.02,214.88,213.93,214.80,708612
2021/01/13,09:32:00,214.83,214.84,214.05,214.08,83740
2021/01/13,09:33:00,214.08,214.41,214.08,214.33,73706
2021/01/13,09:34:00,214.33,214.57,214.22,214.55,140106
2021/01/13,09:35:00,214.55,214.90,214.37,214.89,83393
2021/01/13,09:36:00,214.89,214.90,214.57,214.87,86716
2021/01/13,09:37:00,214.88,215.10,214.80,215.02,181122
2021/01/13,09:38:00,215.02,215.10,214.85,214.85,85874
2021/01/13,09:39:00,214.85,215.58,214.85,215.31,120393
2021/01/13,09:40:00,215.32,215.32,214.45,214.45,77405
2021/01/13,09:41:00,214.45,214.62,214.34,214.59,77989
2021/01/13,09:42:00,214.59,214.73,214.49,214.57,46698
2021/01/13,09:43:00,214.57,214.57,214.29,214.36,56698
2021/01/13,09:44:00,214.36,214.52,214.24,214.35,67304
2021/01/13,09:45:00,214.35,214.54,214.25,214.54,51665
2021/01/13,09:46:00,214.54,214.93,214.54,214.83,41160
2021/01/13,09:47:00,214.82,215.20,214.80,215.06,93067
2021/01/13,09:48:00,215.06,215.18,215.00,215.03,37712
2021/01/13,09:49:00,215.02,215.19,214.93,215.04,40278
2021/01/13,09:50:00,215.02,215.09,214.96,215.02,47349
2021/01/13,09:51:00,215.02,215.31,215.02,215.27,46593
2021/01/13,09:52:00,215.27,215.43,215.23,215.40,117045
2021/01/13,09:53:00,215.39,215.39,215.21,215.35,112120
2021/01/13,09:54:00,215.35,215.43,215.22,215.23,50708
2021/01/13,09:55:00,215.23,215.28,214.97,215.08,76544
2021/01/13,09:56:00,215.08,215.22,214.97,215.13,55938
2021/01/13,09:57:00,215.13,215.13,214.92,214.99,62899
2021/01/13,09:58:00,214.99,215.08,214.90,214.93,43389
2021/01/13,09:59:00,214.93,214.95,214.74,214.75,49670
2021/01/13,10:00:00,214.75,214.90,214.67,214.76,44492
2021/01/13,10:01:00,214.79,214.91,214.67,214.89,50019
2021/01/13,10:02:00,214.88,214.93,214.42,214.44,69437
2021/01/13,10:03:00,214.44,214.48,214.12,214.24,96973
2021/01/13,10:04:00,214.24,214.44,214.21,214.42,44599
2021/01/13,10:05:00,214.42,214.42,214.21,214.30,63058
2021/01/13,10:06:00,214.30,214.39,214.14,214.27,60543
2021/01/13,10:07:00,214.27,214.42,214.18,214.39,53881
2021/01/13,10:08:00,214.39,214.50,214.32,214.36,46796
2021/01/13,10:09:00,214.36,214.38,214.21,214.28,42057
2021/01/13,10:10:00,214.29,214.37,214.16,214.24,84205
2021/01/13,10:11:00,214.24,214.52,214.24,214.37,60342
2021/01/13,10:12:00,214.37,214.50,214.32,214.41,53586
2021/01/13,10:13:00,214.41,214.61,214.41,214.61,53508
2021/01/13,10:14:00,214.61,214.64,214.37,214.57,41867
2021/01/13,10:15:00,214.57,214.65,214.52,214.58,26114
2021/01/13,10:16:00,214.58,214.69,214.44,214.50,38346
2021/01/13,10:17:00,214.50,214.53,214.38,214.52,43116
2021/01/13,10:18:00,214.53,214.73,214.51,214.70,27316
2021/01/13,10:19:00,214.70,214.85,214.70,214.85,35173
2021/01/13,10:20:00,214.85,215.07,214.83,215.00,83812
2021/01/13,10:21:00,215.00,215.11,214.96,215.00,33314
2021/01/13,10:22:00,215.00,215.03,214.86,215.03,29931
2021/01/13,10:23:00,215.03,215.17,215.01,215.05,50852
2021/01/13,10:24:00,215.05,215.12,214.97,215.01,31457
2021/01/13,10:25:00,215.01,215.03,214.90,214.93,29883
2021/01/13,10:26:00,214.93,215.09,214.93,214.97,32320
2021/01/13,10:27:00,214.97,215.11,214.92,215.09,35895
2021/01/13,10:28:00,215.09,215.12,214.95,214.95,57676
2021/01/13,10:29:00,214.97,215.05,214.88,214.94,36319
2021/01/13,10:30:00,214.94,215.07,214.91,214.95,26004
2021/01/13,10:31:00,214.95,215.02,214.86,214.88,54303
2021/01/13,10:32:00,214.88,215.02,214.88,215.02,55411
2021/01/13,10:33:00,215.02,215.04,214.95,215.03,47431
2021/01/13,10:34:00,215.03,215.11,215.02,215.11,57004
2021/01/13,10:35:00,215.11,215.12,215.05,215.08,44614
2021/01/13,10:36:00,215.09,215.14,215.06,215.08,53505
2021/01/13,10:37:00,215.09,215.13,215.05,215.11,33453
2021/01/13,10:38:00,215.11,215.14,214.99,215.03,44485
2021/01/13,10:39:00,215.03,215.10,215.01,215.10,43595
2021/01/13,10:40:00,215.10,215.14,215.07,215.14,53617
2021/01/13,10:41:00,215.14,215.19,215.05,215.14,82748
2021/01/13,10:42:00,215.13,215.17,215.09,215.10,23322
2021/01/13,10:43:00,215.10,215.21,215.02,215.04,94182
2021/01/13,10:44:00,215.04,215.05,214.94,214.98,47687
2021/01/13,10:45:00,214.98,215.22,214.98,215.22,43666
2021/01/13,10:46:00,215.22,215.47,215.22,215.38,69029
2021/01/13,10:47:00,215.38,215.61,215.38,215.60,84914
2021/01/13,10:48:00,215.60,215.72,215.57,215.61,104304
2021/01/13,10:49:00,215.61,215.72,215.58,215.63,58761
2021/01/13,10:50:00,215.63,215.81,215.62,215.76,57904
2021/01/13,10:51:00,215.76,215.78,215.60,215.68,55416
2021/01/13,10:52:00,215.68,215.80,215.68,215.70,50805
2021/01/13,10:53:00,215.70,215.70,215.60,215.61,32206
2021/01/13,10:54:00,215.61,215.75,215.56,215.67,53915
2021/01/13,10:55:00,215.66,215.80,215.66,215.74,52143
2021/01/13,10:56:00,215.74,215.83,215.65,215.72,42858
2021/01/13,10:57:00,215.72,215.72,215.64,215.67,29487
2021/01/13,10:58:00,215.67,215.81,215.63,215.78,59844
2021/01/13,10:59:00,215.78,215.82,215.70,215.75,28116
2021/01/13,11:00:00,215.76,215.79,215.69,215.79,27408
2021/01/13,11:01:00,215.79,215.98,215.66,215.98,79226
2021/01/13,11:02:00,215.98,215.98,215.84,215.96,51124
2021/01/13,11:03:00,215.96,215.96,215.55,215.58,68399
2021/01/13,11:04:00,215.58,215.63,215.51,215.59,53456
2021/01/13,11:05:00,215.59,215.60,215.46,215.53,36019
2021/01/13,11:06:00,215.53,215.59,215.50,215.53,53392
2021/01/13,11:07:00,215.53,215.65,215.52,215.59,35007
2021/01/13,11:08:00,215.59,215.66,215.49,215.60,84474
2021/01/13,11:09:00,215.61,215.69,215.59,215.66,21706
2021/01/13,11:10:00,215.66,215.80,215.64,215.80,17416
2021/01/13,11:11:00,215.80,215.87,215.75,215.85,44758
2021/01/13,11:12:00,215.85,215.87,215.65,215.71,31027
2021/01/13,11:13:00,215.71,215.75,215.34,215.35,63403
2021/01/13,11:14:00,215.35,215.35,214.92,215.26,141049
2021/01/13,11:15:00,215.26,215.48,215.18,215.43,30074
2021/01/13,11:16:00,215.43,215.54,215.34,215.39,25333
2021/01/13,11:17:00,215.39,215.40,215.22,215.23,43021
2021/01/13,11:18:00,215.23,215.23,214.95,214.96,54720
2021/01/13,11:19:00,214.96,215.34,214.93,215.29,60305
2021/01/13,11:20:00,215.29,215.29,215.15,215.20,25864
2021/01/13,11:21:00,215.20,215.26,215.13,215.22,26573
2021/01/13,11:22:00,215.22,215.36,215.22,215.35,28716
2021/01/13,11:23:00,215.35,215.36,215.24,215.28,20560
2021/01/13,11:24:00,215.28,215.35,215.25,215.35,26889
2021/01/13,11:25:00,215.35,215.43,215.29,215.41,40902
2021/01/13,11:26:00,215.41,215.55,215.41,215.50,44602
2021/01/13,11:27:00,215.52,215.60,215.49,215.59,25127
2021/01/13,11:28:00,215.59,215.77,215.57,215.73,35639
2021/01/13,11:29:00,215.75,215.77,215.59,215.63,28531
2021/01/13,11:30:00,215.63,215.64,215.55,215.59,28868
2021/01/13,11:31:00,215.59,215.73,215.46,215.50,32841
2021/01/13,11:32:00,215.50,215.54,215.40,215.54,22313
2021/01/13,11:33:00,215.54,215.71,215.54,215.68,26954
2021/01/13,11:34:00,215.68,215.84,215.68,215.79,28849
2021/01/13,11:35:00,215.79,215.87,215.77,215.85,27073
2021/01/13,11:36:00,215.85,215.96,215.85,215.95,33005
2021/01/13,11:37:00,215.95,216.02,215.89,215.95,58815
2021/01/13,11:38:00,215.95,215.97,215.86,215.89,30673
2021/01/13,11:39:00,215.89,215.95,215.85,215.91,27367
2021/01/13,11:40:00,215.90,215.98,215.88,215.97,22342
2021/01/13,11:41:00,215.97,215.98,215.90,215.93,40081
2021/01/13,11:42:00,215.93,215.98,215.91,215.97,24773
2021/01/13,11:43:00,215.97,216.11,215.95,216.08,34117
2021/01/13,11:44:00,216.08,216.09,215.98,216.03,27087
2021/01/13,11:45:00,216.03,216.10,215.99,216.05,29764
2021/01/13,11:46:00,216.05,216.10,216.01,216.04,17863
2021/01/13,11:47:00,216.04,216.08,216.01,216.06,16073
2021/01/13,11:48:00,216.06,216.13,215.99,216.00,33679
2021/01/13,11:49:00,216.00,216.08,215.98,216.00,16278
2021/01/13,11:50:00,216.00,216.11,216.00,216.09,17316
2021/01/13,11:52:00,215.99,216.05,215.99,216.03,40145
2021/01/13,11:53:00,215.86,215.94,215.83,215.90,46135
2021/01/13,11:54:00,215.90,216.01,215.88,216.01,20324
2021/01/13,11:55:00,216.01,216.05,215.79,215.90,35740
2021/01/13,11:56:00,215.90,215.95,215.82,215.91,15760
2021/01/13,11:57:00,215.91,215.97,215.90,215.91,14485
2021/01/13,11:58:00,215.91,215.93,215.77,215.92,22898
2021/01/13,11:59:00,215.95,216.05,215.93,215.98,32142
2021/01/13,12:00:00,215.98,215.99,215.87,215.95,10567
2021/01/13,12:01:00,215.95,215.98,215.85,215.95,22166
2021/01/13,12:02:00,215.95,216.18,215.95,216.12,51868
2021/01/13,12:03:00,216.12,216.15,215.95,215.95,28015
2021/01/13,12:04:00,215.94,216.00,215.80,215.81,29692
2021/01/13,12:05:00,215.81,215.83,215.70,215.71,30066
2021/01/13,12:06:00,215.69,215.74,215.65,215.67,23227
2021/01/13,12:07:00,215.67,215.73,215.63,215.65,24452
2021/01/13,12:08:00,215.65,215.69,215.60,215.61,33299
2021/01/13,12:09:00,215.61,215.65,215.59,215.61,26840
2021/01/13,12:10:00,215.61,215.61,215.39,215.42,40261
2021/01/13,12:11:00,215.42,215.51,215.34,215.47,49328
2021/01/13,12:12:00,215.47,215.54,215.45,215.48,17551
2021/01/13,12:13:00,215.48,215.53,215.46,215.51,13110
2021/01/13,12:14:00,215.51,215.54,215.46,215.52,22115
2021/01/13,12:15:00,215.52,215.54,215.42,215.46,23502
2021/01/13,12:16:00,215.46,215.58,215.45,215.50,25009
2021/01/13,12:17:00,215.50,215.51,215.33,215.41,40221
2021/01/13,12:18:00,215.41,215.48,215.39,215.44,29438
2021/01/13,12:19:00,215.44,215.44,215.36,215.37,66751
2021/01/13,12:20:00,215.38,215.49,215.38,215.44,17859
2021/01/13,12:21:00,215.44,215.55,215.42,215.51,20095
2021/01/13,12:22:00,215.51,215.54,215.43,215.50,31917
2021/01/13,12:23:00,215.50,215.53,215.44,215.45,22239
2021/01/13,12:24:00,215.45,215.52,215.44,215.44,24093
2021/01/13,12:25:00,215.44,215.44,215.29,215.30,37614
2021/01/13,12:26:00,215.29,215.30,215.17,215.28,74439
2021/01/13,12:27:00,215.27,215.34,215.27,215.34,55963
2021/01/13,12:28:00,215.34,215.42,215.33,215.39,27749
2021/01/13,12:29:00,215.39,215.44,215.32,215.36,32281
2021/01/13,12:30:00,215.36,215.51,215.36,215.51,37460
2021/01/13,12:31:00,215.51,215.56,215.46,215.55,26740
2021/01/13,12:32:00,215.55,215.55,215.48,215.54,26625
2021/01/13,12:33:00,215.54,215.55,215.44,215.48,31020
2021/01/13,12:34:00,215.48,215.48,215.30,215.31,30374
2021/01/13,12:35:00,215.31,215.31,215.16,215.17,35307
2021/01/13,12:36:00,215.17,215.22,215.13,215.17,31678
2021/01/13,12:37:00,215.17,215.18,215.09,215.15,19998
2021/01/13,12:38:00,215.15,215.32,215.15,215.31,34323
2021/01/13,12:39:00,215.31,215.52,215.31,215.52,26619
2021/01/13,12:40:00,215.52,215.66,215.52,215.65,38076
2021/01/13,12:41:00,215.65,215.74,215.65,215.74,36421
2021/01/13,12:42:00,215.74,215.77,215.67,215.73,19531
2021/01/13,12:43:00,215.73,215.76,215.66,215.69,19387
2021/01/13,12:44:00,215.69,215.74,215.68,215.71,16840
2021/01/13,12:45:00,215.71,215.79,215.65,215.65,123655
2021/01/13,12:46:00,215.65,215.81,215.65,215.72,23626
2021/01/13,12:47:00,215.72,215.76,215.65,215.70,15743
2021/01/13,12:48:00,215.70,215.74,215.65,215.65,22319
2021/01/13,12:49:00,215.65,215.70,215.61,215.68,12850
2021/01/13,12:50:00,215.68,215.73,215.66,215.70,18344
2021/01/13,12:51:00,215.70,215.74,215.66,215.72,29059
2021/01/13,12:52:00,215.72,215.85,215.72,215.83,19602
2021/01/13,12:53:00,215.83,215.83,215.75,215.80,16294
2021/01/13,12:54:00,215.80,215.98,215.78,215.84,45364
2021/01/13,12:55:00,215.84,215.91,215.83,215.89,23459
2021/01/13,12:56:00,215.89,216.03,215.89,216.03,88624
2021/01/13,12:57:00,216.03,216.14,216.03,216.11,65480
2021/01/13,12:58:00,216.11,216.11,215.81,215.83,40566
2021/01/13,12:59:00,215.83,215.83,215.72,215.73,29087
2021/01/13,13:00:00,215.73,215.81,215.73,215.81,10855
2021/01/13,13:01:00,215.81,215.89,215.76,215.77,27190
2021/01/13,13:02:00,215.77,215.84,215.70,215.84,19016
2021/01/13,13:03:00,215.83,215.87,215.75,215.75,27508
2021/01/13,13:04:00,215.74,215.80,215.65,215.69,23956
2021/01/13,13:05:00,215.69,215.90,215.69,215.83,40079
2021/01/13,13:06:00,215.83,215.90,215.70,215.72,31299
2021/01/13,13:07:00,215.72,215.80,215.71,215.75,11153
2021/01/13,13:08:00,215.78,215.83,215.75,215.78,12194
2021/01/13,13:09:00,215.78,215.78,215.68,215.69,17682
2021/01/13,13:10:00,215.69,215.73,215.66,215.71,10739
2021/01/13,13:11:00,215.71,215.75,215.68,215.75,13051
2021/01/13,13:12:00,215.75,215.81,215.75,215.81,12900
2021/01/13,13:13:00,215.81,215.87,215.76,215.85,25734
2021/01/13,13:14:00,215.85,215.92,215.80,215.92,27222
2021/01/13,13:15:00,215.92,216.00,215.88,215.99,26093
2021/01/13,13:16:00,215.99,216.04,215.97,215.99,26578
2021/01/13,13:17:00,215.99,216.03,215.94,216.02,22026
2021/01/13,13:18:00,216.02,216.02,215.95,215.99,11775
2021/01/13,13:19:00,215.99,216.00,215.87,215.88,55331
2021/01/13,13:20:00,215.88,216.00,215.88,215.98,21007
2021/01/13,13:21:00,215.98,216.02,215.92,216.00,38490
2021/01/13,13:22:00,216.00,216.04,215.97,216.04,17908
2021/01/13,13:23:00,216.04,216.10,215.99,216.09,27647
2021/01/13,13:24:00,216.09,216.10,215.98,215.99,37049
2021/01/13,13:25:00,215.99,216.08,215.95,216.08,27236
2021/01/13,13:26:00,216.08,216.14,216.04,216.04,25147
2021/01/13,13:27:00,216.05,216.07,216.01,216.02,20825
2021/01/13,13:28:00,216.02,216.09,216.02,216.04,16973
2021/01/13,13:29:00,216.04,216.08,215.95,215.97,24332
2021/01/13,13:30:00,215.96,216.06,215.93,216.00,27241
2021/01/13,13:31:00,216.00,216.07,215.97,216.07,18751
2021/01/13,13:32:00,216.07,216.08,215.93,215.97,17509
2021/01/13,13:33:00,215.97,215.97,215.88,215.91,18701
2021/01/13,13:34:00,215.91,215.91,215.81,215.88,24220
2021/01/13,13:35:00,215.89,215.96,215.89,215.96,14942
2021/01/13,13:36:00,215.96,215.99,215.93,215.94,12644
2021/01/13,13:37:00,215.94,216.01,215.94,215.97,16844
2021/01/13,13:38:00,215.97,216.07,215.97,216.07,33328
2021/01/13,13:39:00,216.07,216.14,216.07,216.12,31776
2021/01/13,13:40:00,216.12,216.12,216.06,216.09,15567
2021/01/13,13:41:00,216.09,216.09,215.92,215.93,23024
2021/01/13,13:42:00,215.93,215.94,215.84,215.90,17388
2021/01/13,13:43:00,215.89,215.93,215.78,215.82,51841
2021/01/13,13:44:00,215.82,215.84,215.78,215.79,20691
2021/01/13,13:45:00,215.79,215.85,215.76,215.84,12684
2021/01/13,13:46:00,215.84,215.90,215.76,215.85,23789
2021/01/13,13:47:00,215.87,215.90,215.76,215.77,13066
2021/01/13,13:48:00,215.77,215.80,215.74,215.77,16829
2021/01/13,13:49:00,215.77,215.82,215.76,215.78,14853
2021/01/13,13:50:00,215.78,215.83,215.76,215.79,19786
2021/01/13,13:51:00,215.79,215.88,215.79,215.85,18067
2021/01/13,13:52:00,215.86,215.95,215.85,215.90,21766
2021/01/13,13:53:00,215.90,215.93,215.88,215.89,13535
2021/01/13,13:54:00,215.89,215.96,215.88,215.91,19700
2021/01/13,13:55:00,215.91,215.97,215.88,215.94,21912
2021/01/13,13:56:00,215.94,215.98,215.89,215.95,30323
2021/01/13,13:57:00,215.95,215.98,215.87,215.87,14302
2021/01/13,13:58:00,215.87,215.93,215.83,215.92,21123
2021/01/13,13:59:00,215.92,215.96,215.90,215.96,13061
2021/01/13,14:00:00,215.96,216.11,215.96,216.10,31386
2021/01/13,14:01:00,216.10,216.49,215.73,215.80,178005
2021/01/13,14:02:00,216.07,216.25,216.06,216.20,56483
2021/01/13,14:03:00,216.20,216.24,216.05,216.24,20404
2021/01/13,14:04:00,216.24,216.26,216.15,216.22,30477
2021/01/13,14:05:00,216.23,216.27,216.20,216.27,22113
2021/01/13,14:06:00,216.27,216.27,216.14,216.15,24941
2021/01/13,14:07:00,216.15,216.27,216.15,216.17,41065
2021/01/13,14:08:00,216.17,216.24,216.13,216.24,349448
2021/01/13,14:09:00,216.24,216.27,216.19,216.24,18760
2021/01/13,14:10:00,216.24,216.29,216.21,216.22,20444
2021/01/13,14:11:00,216.22,216.29,216.20,216.21,24216
2021/01/13,14:12:00,216.21,216.24,216.14,216.22,25853
2021/01/13,14:13:00,216.22,216.26,216.20,216.25,22782
2021/01/13,14:14:00,216.25,216.33,216.25,216.30,22243
2021/01/13,14:15:00,216.30,216.39,216.28,216.38,16584
2021/01/13,14:16:00,216.38,216.46,216.35,216.39,33636
2021/01/13,14:17:00,216.39,216.53,216.38,216.42,61963
2021/01/13,14:18:00,216.42,216.57,216.39,216.51,47897
2021/01/13,14:19:00,216.51,216.60,216.50,216.57,43328
2021/01/13,14:20:00,216.57,216.57,216.41,216.43,21798
2021/01/13,14:21:00,216.43,216.44,216.22,216.23,47994
2021/01/13,14:22:00,216.23,216.29,216.22,216.22,26588
2021/01/13,14:23:00,216.22,216.25,216.15,216.20,22351
2021/01/13,14:24:00,216.21,216.43,216.21,216.42,28159
2021/01/13,14:25:00,216.43,216.45,216.35,216.42,21140
2021/01/13,14:26:00,216.42,216.53,216.41,216.41,26851
2021/01/13,14:27:00,216.41,216.52,216.40,216.49,17947
2021/01/13,14:28:00,216.49,216.51,216.40,216.41,12508
2021/01/13,14:29:00,216.41,216.48,216.39,216.41,25760
2021/01/13,14:30:00,216.41,216.48,216.38,216.47,19011
2021/01/13,14:31:00,216.47,216.54,216.44,216.52,20254
2021/01/13,14:32:00,216.52,216.54,216.48,216.50,28972
2021/01/13,14:33:00,216.50,216.56,216.49,216.56,19537
2021/01/13,14:34:00,216.56,216.59,216.49,216.55,36206
2021/01/13,14:35:00,216.55,216.56,216.50,216.53,23018
2021/01/13,14:36:00,216.53,216.55,216.45,216.49,14129
2021/01/13,14:37:00,216.49,216.50,216.42,216.49,21761
2021/01/13,14:38:00,216.49,216.54,216.47,216.49,15431
2021/01/13,14:39:00,216.49,216.51,216.45,216.51,14809
2021/01/13,14:40:00,216.51,216.53,216.45,216.52,15976
2021/01/13,14:41:00,216.52,216.61,216.52,216.53,24118
2021/01/13,14:42:00,216.53,216.53,216.42,216.47,19344
2021/01/13,14:43:00,216.47,216.47,216.32,216.32,18118
2021/01/13,14:44:00,216.32,216.34,216.25,216.27,20872
2021/01/13,14:45:00,216.27,216.32,216.20,216.25,25933
2021/01/13,14:46:00,216.25,216.32,216.22,216.25,39704
2021/01/13,14:47:00,216.25,216.35,216.24,216.35,23190
2021/01/13,14:48:00,216.34,216.43,216.30,216.42,26802
2021/01/13,14:49:00,216.42,216.46,216.33,216.36,19884
2021/01/13,14:50:00,216.36,216.39,216.30,216.30,44638
2021/01/13,14:51:00,216.30,216.35,216.28,216.31,16109
2021/01/13,14:52:00,216.31,216.37,216.29,216.32,13891
2021/01/13,14:53:00,216.32,216.38,216.32,216.38,12265
2021/01/13,14:54:00,216.38,216.42,216.35,216.36,15148
2021/01/13,14:55:00,216.34,216.37,216.31,216.32,11881
2021/01/13,14:56:00,216.32,216.32,216.19,216.22,22525
2021/01/13,14:57:00,216.22,216.24,216.17,216.20,19466
2021/01/13,14:58:00,216.20,216.30,216.16,216.30,15130
2021/01/13,14:59:00,216.29,216.33,216.22,216.23,23791
2021/01/13,15:00:00,216.23,216.37,216.23,216.35,15046
2021/01/13,15:01:00,216.35,216.42,216.29,216.37,16722
2021/01/13,15:02:00,216.37,216.40,216.27,216.27,20047
2021/01/13,15:03:00,216.27,216.34,216.26,216.31,11851
2021/01/13,15:04:00,216.31,216.34,216.26,216.32,15661
2021/01/13,15:05:00,216.32,216.35,216.27,216.31,19639
2021/01/13,15:06:00,216.31,216.33,216.26,216.27,25382
2021/01/13,15:07:00,216.27,216.29,216.22,216.26,29948
2021/01/13,15:08:00,216.26,216.32,216.25,216.27,33542
2021/01/13,15:09:00,216.27,216.31,216.25,216.28,22101
2021/01/13,15:10:00,216.28,216.34,216.26,216.31,22007
2021/01/13,15:11:00,216.31,216.45,216.30,216.43,41426
2021/01/13,15:12:00,216.43,216.46,216.38,216.43,30952
2021/01/13,15:13:00,216.43,216.47,216.35,216.37,32782
2021/01/13,15:14:00,216.36,216.39,216.30,216.31,27879
2021/01/13,15:15:00,216.31,216.38,216.29,216.38,22204
2021/01/13,15:16:00,216.38,216.42,216.34,216.40,17781
2021/01/13,15:17:00,216.40,216.41,216.32,216.37,31320
2021/01/13,15:18:00,216.37,216.48,216.35,216.48,24879
2021/01/13,15:19:00,216.48,216.48,216.42,216.44,26407
2021/01/13,15:20:00,216.44,216.45,216.41,216.43,17827
2021/01/13,15:21:00,216.43,216.47,216.33,216.34,37334
2021/01/13,15:22:00,216.34,216.43,216.34,216.38,25272
2021/01/13,15:23:00,216.38,216.45,216.35,216.39,33109
2021/01/13,15:24:00,216.37,216.41,216.29,216.31,23343
2021/01/13,15:25:00,216.31,216.36,216.29,216.30,22650
2021/01/13,15:26:00,216.30,216.36,216.20,216.30,34346
2021/01/13,15:27:00,216.30,216.31,216.22,216.28,29809
2021/01/13,15:28:00,216.27,216.35,216.24,216.34,20551
2021/01/13,15:29:00,216.34,216.42,216.34,216.36,29950
2021/01/13,15:30:00,216.36,216.36,216.21,216.29,27428
2021/01/13,15:31:00,216.29,216.36,216.24,216.32,21184
2021/01/13,15:32:00,216.32,216.32,216.24,216.26,25517
2021/01/13,15:33:00,216.26,216.36,216.26,216.35,38418
2021/01/13,15:34:00,216.35,216.48,216.32,216.48,41898
2021/01/13,15:35:00,216.48,216.57,216.47,216.50,44435
2021/01/13,15:36:00,216.50,216.51,216.40,216.45,45908
2021/01/13,15:37:00,216.45,216.47,216.31,216.31,21964
2021/01/13,15:38:00,216.31,216.43,216.31,216.41,28721
2021/01/13,15:39:00,216.42,216.45,216.38,216.44,24525
2021/01/13,15:40:00,216.44,216.56,216.44,216.55,25208
2021/01/13,15:41:00,216.55,216.63,216.55,216.63,60442
2021/01/13,15:42:00,216.63,216.71,216.61,216.68,41544
2021/01/13,15:43:00,216.68,216.73,216.67,216.72,34861
2021/01/13,15:44:00,216.72,216.75,216.68,216.74,28808
2021/01/13,15:45:00,216.74,216.75,216.65,216.68,25887
2021/01/13,15:46:00,216.68,216.76,216.66,216.74,36587
2021/01/13,15:47:00,216.73,216.74,216.70,216.71,17990
2021/01/13,15:48:00,216.71,216.74,216.67,216.68,52123
2021/01/13,15:49:00,216.67,216.70,216.62,216.62,55094
2021/01/13,15:50:00,216.62,216.72,216.59,216.71,63636
2021/01/13,15:51:00,216.71,216.74,216.59,216.64,104906
2021/01/13,15:52:00,216.64,216.65,216.49,216.49,62489
2021/01/13,15:53:00,216.49,216.56,216.30,216.38,93033
2021/01/13,15:54:00,216.38,216.46,216.31,216.43,62780
2021/01/13,15:55:00,216.43,216.52,216.38,216.41,81958
2021/01/13,15:56:00,216.41,216.50,216.38,216.43,90393
2021/01/13,15:57:00,216.42,216.48,216.38,216.42,72669
2021/01/13,15:58:00,216.43,216.54,216.41,216.45,94244
2021/01/13,15:59:00,216.46,216.56,216.34,216.34,209189
2021/01/14,09:31:00,215.91,216.54,215.90,216.15,118983
2021/01/14,09:32:00,216.15,216.55,215.90,216.41,120350
2021/01/14,09:33:00,216.41,216.63,216.27,216.61,87690
2021/01/14,09:34:00,216.61,216.99,216.57,216.97,84650
2021/01/14,09:35:00,216.98,217.20,216.91,217.04,112734
2021/01/14,09:36:00,217.04,217.46,216.96,217.38,112327
2021/01/14,09:37:00,217.38,217.40,216.75,216.75,126656
2021/01/14,09:38:00,216.74,216.81,216.22,216.23,95528
2021/01/14,09:39:00,216.23,216.38,216.22,216.26,106670
2021/01/14,09:40:00,216.26,216.50,216.01,216.50,91533
2021/01/14,09:41:00,216.50,216.54,216.29,216.39,59726
2021/01/14,09:42:00,216.39,216.39,216.03,216.37,110155
2021/01/14,09:43:00,216.37,216.48,216.25,216.33,88562
2021/01/14,09:44:00,216.33,216.51,216.26,216.36,42354
2021/01/14,09:45:00,216.36,216.37,216.09,216.37,48620
2021/01/14,09:46:00,216.37,216.40,215.88,215.88,102372
2021/01/14,09:47:00,215.88,215.90,215.63,215.68,96544
2021/01/14,09:48:00,215.68,215.87,215.68,215.68,58084
2021/01/14,09:49:00,215.68,215.81,215.66,215.74,46036
2021/01/14,09:50:00,215.79,215.82,215.56,215.62,90688
2021/01/14,09:51:00,215.62,215.86,215.62,215.74,69196
2021/01/14,09:52:00,215.74,215.76,215.51,215.66,56198
2021/01/14,09:53:00,215.66,215.90,215.66,215.90,38399
2021/01/14,09:54:00,215.90,216.02,215.77,215.82,60839
2021/01/14,09:55:00,215.82,216.04,215.70,215.87,38505
2021/01/14,09:56:00,215.87,215.99,215.70,215.90,55105
2021/01/14,09:57:00,215.90,216.06,215.89,215.99,65435
2021/01/14,09:58:00,215.99,216.02,215.89,215.90,99941
2021/01/14,09:59:00,215.90,216.00,215.69,215.97,72924
2021/01/14,10:00:00,215.97,216.05,215.90,215.92,39730
2021/01/14,10:01:00,215.92,216.11,215.85,216.11,76208
2021/01/14,10:02:00,216.12,216.24,216.06,216.12,59904
2021/01/14,10:03:00,216.12,216.20,215.97,216.18,43886
2021/01/14,10:04:00,216.18,216.18,215.88,215.93,40954
2021/01/14,10:05:00,215.93,215.95,215.81,215.89,49799
2021/01/14,10:06:00,215.90,215.95,215.79,215.81,46456
2021/01/14,10:07:00,215.81,215.85,215.76,215.80,40116
2021/01/14,10:08:00,215.80,215.83,215.74,215.76,55308
2021/01/14,10:09:00,215.76,215.77,215.61,215.61,76498
2021/01/14,10:10:00,215.61,215.70,215.56,215.70,43688
2021/01/14,10:11:00,215.70,215.87,215.68,215.82,66632
2021/01/14,10:12:00,215.82,215.84,215.71,215.82,42941
2021/01/14,10:13:00,215.82,215.88,215.68,215.81,91645
2021/01/14,10:14:00,215.81,215.91,215.76,215.76,66978
2021/01/14,10:15:00,215.76,215.77,215.62,215.75,47191
2021/01/14,10:16:00,215.75,215.92,215.72,215.89,43386
2021/01/14,10:17:00,215.89,216.20,215.89,216.09,68862
2021/01/14,10:18:00,216.09,216.10,216.00,216.05,36675
2021/01/14,10:19:00,216.05,216.09,215.98,216.09,34241
2021/01/14,10:20:00,216.09,216.30,216.09,216.22,36103
2021/01/14,10:21:00,216.22,216.22,216.01,216.01,36027
2021/01/14,10:22:00,216.01,216.24,216.00,216.18,34947
2021/01/14,10:23:00,216.18,216.18,215.93,215.97,36192
2021/01/14,10:24:00,215.97,215.97,215.80,215.81,150320
2021/01/14,10:25:00,215.80,215.86,215.73,215.85,59070
2021/01/14,10:26:00,215.85,215.85,215.71,215.72,39308
2021/01/14,10:27:00,215.72,215.77,215.64,215.66,63109
2021/01/14,10:28:00,215.66,215.72,215.59,215.72,54468
2021/01/14,10:29:00,215.72,215.80,215.71,215.80,45608
2021/01/14,10:30:00,215.80,215.94,215.80,215.94,54182
2021/01/14,10:31:00,215.94,216.01,215.83,215.98,65405
2021/01/14,10:32:00,215.98,216.14,215.95,216.11,56034
2021/01/14,10:33:00,216.11,216.21,216.01,216.02,41071
2021/01/14,10:34:00,216.02,216.04,215.85,215.86,34940
2021/01/14,10:35:00,215.86,215.88,215.68,215.73,42551
2021/01/14,10:36:00,215.73,215.83,215.71,215.83,36251
2021/01/14,10:37:00,215.83,215.99,215.74,215.98,31262
2021/01/14,10:38:00,215.98,216.15,215.93,215.93,49998
2021/01/14,10:39:00,215.95,216.02,215.80,216.00,36952
2021/01/14,10:40:00,216.00,216.18,215.97,216.16,48859
2021/01/14,10:41:00,216.16,216.22,216.09,216.13,37988
2021/01/14,10:42:00,216.13,216.30,216.13,216.24,61634
2021/01/14,10:43:00,216.24,216.26,216.14,216.21,25072
2021/01/14,10:44:00,216.21,216.30,216.19,216.27,54126
2021/01/14,10:45:00,216.27,216.33,216.24,216.29,48260
2021/01/14,10:46:00,216.29,216.37,216.21,216.25,49882
2021/01/14,10:47:00,216.25,216.26,216.17,216.19,54676
2021/01/14,10:48:00,216.19,216.31,216.14,216.31,36959
2021/01/14,10:49:00,216.31,216.35,216.18,216.33,79151
2021/01/14,10:50:00,216.33,216.42,216.17,216.20,61944
2021/01/14,10:51:00,216.20,216.32,216.15,216.32,37303
2021/01/14,10:52:00,216.32,216.35,216.16,216.18,30250
2021/01/14,10:53:00,216.18,216.24,216.17,216.23,23688
2021/01/14,10:54:00,216.22,216.31,216.20,216.22,24927
2021/01/14,10:55:00,216.22,216.27,216.16,216.18,30412
2021/01/14,10:56:00,216.18,216.21,216.04,216.06,49789
2021/01/14,10:57:00,216.06,216.06,215.95,216.02,292470
2021/01/14,10:58:00,216.02,216.06,215.99,215.99,35420
2021/01/14,10:59:00,215.99,216.00,215.92,215.98,35396
2021/01/14,11:00:00,215.98,216.02,215.88,215.90,41063
2021/01/14,11:01:00,215.90,215.96,215.81,215.83,34706
2021/01/14,11:02:00,215.83,215.85,215.72,215.73,40411
2021/01/14,11:03:00,215.74,215.76,215.59,215.68,57237
2021/01/14,11:04:00,215.68,215.72,215.64,215.64,37420
2021/01/14,11:05:00,215.64,215.64,215.50,215.51,45740
2021/01/14,11:06:00,215.51,215.75,215.45,215.67,84328
2021/01/14,11:07:00,215.67,215.87,215.67,215.84,38546
2021/01/14,11:08:00,215.84,215.86,215.77,215.80,32419
2021/01/14,11:09:00,215.80,215.84,215.66,215.67,34519
2021/01/14,11:10:00,215.67,215.69,215.54,215.57,43613
2021/01/14,11:11:00,215.57,215.60,215.47,215.60,64880
2021/01/14,11:12:00,215.60,215.70,215.60,215.68,27379
2021/01/14,11:13:00,215.68,215.74,215.61,215.62,33905
2021/01/14,11:14:00,215.63,215.68,215.57,215.67,36856
2021/01/14,11:15:00,215.67,215.67,215.51,215.61,42363
2021/01/14,11:16:00,215.61,215.62,215.54,215.58,27806
2021/01/14,11:17:00,215.58,215.59,215.44,215.44,37289
2021/01/14,11:18:00,215.44,215.47,215.38,215.38,56064
2021/01/14,11:19:00,215.38,215.39,215.33,215.34,42617
2021/01/14,11:20:00,215.34,215.38,215.11,215.12,76917
2021/01/14,11:21:00,215.11,215.13,215.03,215.07,66358
2021/01/14,11:22:00,215.07,215.08,214.93,215.00,361430
2021/01/14,11:23:00,215.00,215.01,214.92,215.01,59535
2021/01/14,11:24:00,215.01,215.02,214.91,214.91,40137
2021/01/14,11:25:00,214.91,215.09,214.82,215.02,61921
2021/01/14,11:26:00,215.03,215.24,215.03,215.16,49593
2021/01/14,11:27:00,215.16,215.17,215.02,215.15,37466
2021/01/14,11:28:00,215.15,215.22,215.09,215.09,39546
2021/01/14,11:29:00,215.09,215.13,215.03,215.13,36961
2021/01/14,11:30:00,215.12,215.13,215.03,215.05,40583
2021/01/14,11:31:00,215.05,215.12,215.01,215.03,43009
2021/01/14,11:32:00,215.03,215.23,214.98,215.10,44032
2021/01/14,11:33:00,215.10,215.15,215.01,215.02,28916
2021/01/14,11:34:00,215.02,215.02,214.85,214.85,41708
2021/01/14,11:35:00,214.85,214.95,214.79,214.80,50694
2021/01/14,11:36:00,214.80,214.81,214.61,214.80,80667
2021/01/14,11:37:00,214.80,214.80,214.62,214.73,40452
2021/01/14,11:38:00,214.73,214.80,214.70,214.72,37913
2021/01/14,11:39:00,214.72,214.72,214.56,214.67,48740
2021/01/14,11:40:00,214.67,214.67,214.62,214.62,40895
2021/01/14,11:41:00,214.62,214.74,214.61,214.70,54532
2021/01/14,11:42:00,214.70,214.76,214.65,214.69,50845
2021/01/14,11:43:00,214.69,214.73,214.64,214.68,57857
2021/01/14,11:44:00,214.68,214.78,214.68,214.69,37947
2021/01/14,11:45:00,214.69,214.80,214.65,214.75,41495
2021/01/14,11:46:00,214.75,214.85,214.75,214.83,48577
2021/01/14,11:47:00,214.83,214.84,214.79,214.82,28033
2021/01/14,11:48:00,214.82,214.82,214.66,214.70,35923
2021/01/14,11:49:00,214.70,214.76,214.67,214.75,29297
2021/01/14,11:50:00,214.75,214.79,214.63,214.66,37637
2021/01/14,11:51:00,214.66,214.70,214.60,214.64,30811
2021/01/14,11:52:00,214.64,214.67,214.57,214.60,29033
2021/01/14,11:53:00,214.60,214.60,214.46,214.48,90093
2021/01/14,11:54:00,214.48,214.72,214.46,214.70,53733
2021/01/14,11:55:00,214.70,214.70,214.55,214.55,27083
2021/01/14,11:56:00,214.55,214.55,214.43,214.48,44588
2021/01/14,11:57:00,214.48,214.56,214.42,214.48,42929
2021/01/14,11:58:00,214.48,214.70,214.45,214.65,48335
2021/01/14,11:59:00,214.65,214.75,214.61,214.72,45503
2021/01/14,12:00:00,214.72,214.72,214.63,214.63,40179
2021/01/14,12:01:00,214.63,214.68,214.58,214.61,22971
2021/01/14,12:02:00,214.61,214.66,214.56,214.63,27045
2021/01/14,12:03:00,214.63,214.66,214.54,214.60,24941
2021/01/14,12:04:00,214.60,214.60,214.50,214.55,34508
2021/01/14,12:05:00,214.55,214.64,214.47,214.62,25110
2021/01/14,12:06:00,214.62,214.62,214.48,214.51,28856
2021/01/14,12:07:00,214.51,214.70,214.51,214.61,35408
2021/01/14,12:08:00,214.61,214.61,214.55,214.57,44464
2021/01/14,12:09:00,214.57,214.64,214.52,214.59,21378
2021/01/14,12:10:00,214.59,214.60,214.32,214.33,66367
2021/01/14,12:11:00,214.33,214.37,214.26,214.33,50870
2021/01/14,12:12:00,214.33,214.44,214.30,214.41,97190
2021/01/14,12:13:00,214.41,214.48,214.39,214.42,30406
2021/01/14,12:14:00,214.42,214.42,214.35,214.37,22107
2021/01/14,12:15:00,214.37,214.53,214.33,214.52,41973
2021/01/14,12:16:00,214.52,214.53,214.30,214.32,35704
2021/01/14,12:17:00,214.32,214.32,214.21,214.24,51660
2021/01/14,12:18:00,214.24,214.36,214.24,214.34,33391
2021/01/14,12:19:00,214.34,214.41,214.31,214.33,26882
2021/01/14,12:20:00,214.33,214.41,214.29,214.33,27407
2021/01/14,12:21:00,214.33,214.39,214.28,214.31,30267
2021/01/14,12:22:00,214.31,214.35,214.25,214.35,26990
2021/01/14,12:23:00,214.35,214.45,214.35,214.45,29227
2021/01/14,12:24:00,214.45,214.49,214.41,214.49,19223
2021/01/14,12:25:00,214.48,214.50,214.44,214.47,30553
2021/01/14,12:26:00,214.47,214.53,214.45,214.50,21556
2021/01/14,12:27:00,214.50,214.54,214.46,214.51,23827
2021/01/14,12:28:00,214.51,214.51,214.47,214.49,28958
2021/01/14,12:29:00,214.49,214.50,214.42,214.47,34924
2021/01/14,12:30:00,214.47,214.52,214.40,214.52,27578
2021/01/14,12:31:00,214.52,214.53,214.46,214.48,27375
2021/01/14,12:32:00,214.48,214.48,214.40,214.46,31393
2021/01/14,12:33:00,214.46,214.46,214.38,214.44,34296
2021/01/14,12:34:00,214.44,214.45,214.38,214.38,18120
2021/01/14,12:35:00,214.38,214.41,214.25,214.31,38487
2021/01/14,12:36:00,214.31,214.35,214.25,214.31,34912
2021/01/14,12:37:00,214.31,214.31,214.22,214.24,26746
2021/01/14,12:38:00,214.24,214.28,214.14,214.18,61778
2021/01/14,12:39:00,214.18,214.20,214.14,214.19,27144
2021/01/14,12:40:00,214.19,214.20,214.10,214.15,35806
2021/01/14,12:41:00,214.15,214.17,213.96,214.10,185904
2021/01/14,12:42:00,214.09,214.16,214.04,214.09,32916
2021/01/14,12:43:00,214.10,214.15,213.98,214.04,51032
2021/01/14,12:44:00,214.05,214.05,213.97,214.04,42358
2021/01/14,12:45:00,214.05,214.09,214.01,214.08,43376
2021/01/14,12:46:00,214.08,214.10,213.98,213.99,50771
2021/01/14,12:47:00,213.99,214.11,213.94,214.11,45378
2021/01/14,12:48:00,214.11,214.18,214.08,214.14,151682
2021/01/14,12:49:00,214.13,214.26,214.12,214.22,98081
2021/01/14,12:50:00,214.22,214.35,214.22,214.28,41431
2021/01/14,12:51:00,214.28,214.38,214.24,214.38,30856
2021/01/14,12:52:00,214.38,214.49,214.36,214.44,56118
2021/01/14,12:53:00,214.44,214.47,214.36,214.45,48852
2021/01/14,12:54:00,214.45,214.49,214.38,214.49,29315
2021/01/14,12:55:00,214.49,214.60,214.44,214.59,48499
2021/01/14,12:56:00,214.59,214.68,214.57,214.60,49283
2021/01/14,12:57:00,214.59,214.75,214.59,214.72,38973
2021/01/14,12:58:00,214.72,214.81,214.66,214.66,53552
2021/01/14,12:59:00,214.66,214.73,214.60,214.71,34192
2021/01/14,13:00:00,214.71,214.81,214.70,214.79,40088
2021/01/14,13:01:00,214.79,214.80,214.66,214.70,29924
2021/01/14,13:02:00,214.70,214.73,214.65,214.71,31183
2021/01/14,13:03:00,214.71,214.72,214.62,214.65,26606
2021/01/14,13:04:00,214.65,214.65,214.51,214.56,21916
2021/01/14,13:05:00,214.56,214.66,214.56,214.60,24154
2021/01/14,13:06:00,214.60,214.69,214.59,214.61,30750
2021/01/14,13:07:00,214.61,214.67,214.60,214.61,21744
2021/01/14,13:08:00,214.61,214.68,214.56,214.65,102164
2021/01/14,13:09:00,214.64,214.65,214.55,214.55,18387
2021/01/14,13:10:00,214.57,214.62,214.54,214.59,74542
2021/01/14,13:11:00,214.59,214.65,214.50,214.62,28510
2021/01/14,13:12:00,214.62,214.66,214.53,214.57,21123
2021/01/14,13:13:00,214.56,214.56,214.47,214.48,30097
2021/01/14,13:14:00,214.48,214.53,214.47,214.51,22695
2021/01/14,13:15:00,214.51,214.58,214.50,214.53,13626
2021/01/14,13:16:00,214.53,214.58,214.51,214.56,28220
2021/01/14,13:17:00,214.56,214.56,214.50,214.51,22420
2021/01/14,13:18:00,214.51,214.65,214.48,214.63,21143
2021/01/14,13:19:00,214.63,214.64,214.55,214.56,26338
2021/01/14,13:20:00,214.56,214.56,214.34,214.38,48990
2021/01/14,13:21:00,214.38,214.38,214.17,214.24,39081
2021/01/14,13:22:00,214.24,214.63,214.20,214.46,85866
2021/01/14,13:23:00,214.49,214.58,214.38,214.42,36074
2021/01/14,13:24:00,214.42,214.54,214.36,214.52,19522
2021/01/14,13:25:00,214.52,214.57,214.40,214.42,15189
2021/01/14,13:26:00,214.42,214.42,214.26,214.27,19698
2021/01/14,13:27:00,214.27,214.35,214.22,214.28,16110
2021/01/14,13:28:00,214.28,214.42,214.25,214.41,20246
2021/01/14,13:29:00,214.42,214.43,214.36,214.40,15453
2021/01/14,13:30:00,214.40,214.41,214.34,214.41,18663
2021/01/14,13:31:00,214.41,214.41,214.29,214.29,13558
2021/01/14,13:32:00,214.29,214.36,214.24,214.35,21165
2021/01/14,13:33:00,214.35,214.37,214.30,214.36,15947
2021/01/14,13:34:00,214.36,214.38,214.26,214.32,23062
2021/01/14,13:35:00,214.32,214.33,214.26,214.29,16224
2021/01/14,13:36:00,214.29,214.32,213.98,214.00,207586
2021/01/14,13:37:00,214.00,214.07,213.99,214.04,83423
2021/01/14,13:38:00,214.04,214.20,214.03,214.17,26827
2021/01/14,13:39:00,214.17,214.30,214.15,214.21,47644
2021/01/14,13:40:00,214.21,214.21,214.15,214.18,20453
2021/01/14,13:41:00,214.18,214.25,214.16,214.25,18006
2021/01/14,13:42:00,214.25,214.32,214.09,214.09,57005
2021/01/14,13:43:00,214.10,214.12,214.05,214.07,24517
2021/01/14,13:44:00,214.07,214.11,214.07,214.09,16755
2021/01/14,13:45:00,214.10,214.11,214.02,214.07,36739
2021/01/14,13:46:00,214.07,214.11,214.04,214.08,20481
2021/01/14,13:47:00,214.08,214.12,214.03,214.04,35331
2021/01/14,13:48:00,214.03,214.10,213.98,214.10,49071
2021/01/14,13:49:00,214.10,214.12,214.05,214.07,29797
2021/01/14,13:50:00,214.07,214.11,214.02,214.06,26419
2021/01/14,13:51:00,214.06,214.12,214.06,214.09,32250
2021/01/14,13:52:00,214.09,214.10,214.02,214.04,21374
2021/01/14,13:53:00,214.04,214.04,213.93,214.00,68271
2021/01/14,13:54:00,214.00,214.01,213.92,213.93,20257
2021/01/14,13:55:00,213.93,213.98,213.91,213.97,21992
2021/01/14,13:56:00,213.97,214.00,213.95,214.00,27991
2021/01/14,13:57:00,214.00,214.12,213.98,214.10,42474
2021/01/14,13:58:00,214.10,214.12,214.08,214.10,37572
2021/01/14,13:59:00,214.10,214.12,214.00,214.00,24090
2021/01/14,14:00:00,214.00,214.02,213.97,213.98,53417
2021/01/14,14:01:00,213.99,214.05,213.88,213.93,56886
2021/01/14,14:02:00,213.93,214.07,213.91,214.03,28512
2021/01/14,14:03:00,214.03,214.12,214.02,214.09,31240
2021/01/14,14:04:00,214.09,214.12,214.05,214.11,33594
2021/01/14,14:05:00,214.11,214.12,213.99,214.00,33407
2021/01/14,14:06:00,214.00,214.02,213.99,214.00,43710
2021/01/14,14:07:00,214.00,214.01,213.97,213.98,29097
2021/01/14,14:08:00,213.98,214.05,213.98,214.00,36303
2021/01/14,14:09:00,214.00,214.03,213.99,213.99,28623
2021/01/14,14:10:00,213.99,214.13,213.99,214.13,27953
2021/01/14,14:11:00,214.13,214.21,214.10,214.12,40614
2021/01/14,14:12:00,214.12,214.14,214.03,214.06,18889
2021/01/14,14:13:00,214.06,214.06,213.96,214.03,32909
2021/01/14,14:14:00,214.03,214.04,213.94,214.04,21949
2021/01/14,14:15:00,214.04,214.13,214.01,214.11,49252
2021/01/14,14:16:00,214.11,214.15,214.08,214.11,34811
2021/01/14,14:17:00,214.11,214.13,214.05,214.11,21174
2021/01/14,14:18:00,214.11,214.16,214.07,214.15,25337
2021/01/14,14:19:00,214.15,214.15,214.06,214.06,38120
2021/01/14,14:20:00,214.06,214.12,214.04,214.11,34396
2021/01/14,14:21:00,214.11,214.15,214.03,214.03,35543
2021/01/14,14:22:00,214.03,214.03,213.97,213.99,53141
2021/01/14,14:23:00,213.99,213.99,213.90,213.98,42088
2021/01/14,14:24:00,213.98,214.00,213.93,213.97,17954
2021/01/14,14:25:00,213.98,213.98,213.90,213.90,51172
2021/01/14,14:26:00,213.90,213.92,213.85,213.90,34964
2021/01/14,14:27:00,213.90,213.93,213.84,213.89,37425
2021/01/14,14:28:00,213.89,213.91,213.86,213.89,20858
2021/01/14,14:29:00,213.90,213.92,213.89,213.91,28986
2021/01/14,14:30:00,213.89,213.92,213.89,213.90,26226
2021/01/14,14:31:00,213.90,213.94,213.89,213.90,44343
2021/01/14,14:32:00,213.90,213.94,213.89,213.90,64913
2021/01/14,14:33:00,213.91,213.93,213.88,213.89,41473
2021/01/14,14:34:00,213.89,213.93,213.88,213.90,38420
2021/01/14,14:35:00,213.90,213.90,213.81,213.82,38857
2021/01/14,14:36:00,213.82,213.91,213.76,213.89,49358
2021/01/14,14:37:00,213.89,213.89,213.81,213.86,36543
2021/01/14,14:38:00,213.86,213.92,213.86,213.89,32383
2021/01/14,14:39:00,213.89,213.91,213.85,213.89,20494
2021/01/14,14:40:00,213.89,213.91,213.86,213.86,21429
2021/01/14,14:41:00,213.86,213.91,213.86,213.90,17855
2021/01/14,14:42:00,213.90,213.94,213.89,213.90,39351
2021/01/14,14:43:00,213.90,213.92,213.84,213.90,31356
2021/01/14,14:44:00,213.91,213.95,213.88,213.90,48896
2021/01/14,14:45:00,213.90,213.93,213.89,213.90,40707
2021/01/14,14:46:00,213.90,213.93,213.85,213.86,55442
2021/01/14,14:47:00,213.86,213.91,213.85,213.89,21268
2021/01/14,14:48:00,213.89,213.93,213.89,213.90,33744
2021/01/14,14:49:00,213.90,213.92,213.86,213.90,41246
2021/01/14,14:50:00,213.90,214.03,213.89,214.01,41892
2021/01/14,14:51:00,214.01,214.18,214.01,214.07,82871
2021/01/14,14:52:00,214.07,214.15,214.05,214.06,33602
2021/01/14,14:53:00,214.06,214.10,214.04,214.07,22261
2021/01/14,14:54:00,214.07,214.09,214.03,214.05,28362
2021/01/14,14:55:00,214.05,214.06,214.00,214.02,70302
2021/01/14,14:56:00,214.02,214.02,213.94,213.98,37963
2021/01/14,14:57:00,213.98,214.01,213.98,214.01,29506
2021/01/14,14:58:00,214.01,214.03,213.99,214.00,50335
2021/01/14,14:59:00,214.00,214.02,213.98,213.98,48433
2021/01/14,15:00:00,213.98,214.01,213.94,214.00,24818
2021/01/14,15:01:00,214.00,214.03,213.98,214.00,51176
2021/01/14,15:02:00,214.00,214.03,213.95,213.95,38341
2021/01/14,15:03:00,213.95,213.98,213.89,213.90,37383
2021/01/14,15:04:00,213.90,214.01,213.90,214.00,34089
2021/01/14,15:05:00,214.00,214.02,213.95,214.00,58544
2021/01/14,15:06:00,214.00,214.04,213.96,213.97,52952
2021/01/14,15:07:00,213.97,213.97,213.91,213.92,22611
2021/01/14,15:08:00,213.92,214.00,213.91,213.97,49092
2021/01/14,15:09:00,213.97,214.02,213.94,214.00,59791
2021/01/14,15:10:00,214.00,214.02,213.98,213.99,34564
2021/01/14,15:11:00,213.99,214.03,213.97,213.98,58007
2021/01/14,15:12:00,213.98,214.01,213.88,213.96,62878
2021/01/14,15:13:00,213.96,213.96,213.81,213.83,70196
2021/01/14,15:14:00,213.83,213.87,213.78,213.87,61723
2021/01/14,15:15:00,213.87,213.87,213.80,213.80,35820
2021/01/14,15:16:00,213.80,213.82,213.73,213.74,45398
2021/01/14,15:17:00,213.74,213.77,213.67,213.77,86423
2021/01/14,15:18:00,213.77,213.78,213.62,213.69,304584
2021/01/14,15:19:00,213.69,213.69,213.56,213.58,306678
2021/01/14,15:20:00,213.58,213.59,213.51,213.55,67317
2021/01/14,15:21:00,213.55,213.80,213.51,213.76,80458
2021/01/14,15:22:00,213.76,214.00,213.66,213.96,106020
2021/01/14,15:23:00,213.96,213.97,213.74,213.75,40296
2021/01/14,15:24:00,213.75,213.78,213.70,213.72,32254
2021/01/14,15:25:00,213.72,213.91,213.68,213.79,50807
2021/01/14,15:26:00,213.79,213.84,213.69,213.76,42824
2021/01/14,15:27:00,213.76,213.76,213.68,213.75,39089
2021/01/14,15:28:00,213.75,213.87,213.72,213.86,57016
2021/01/14,15:29:00,213.86,213.87,213.75,213.79,50705
2021/01/14,15:30:00,213.79,213.97,213.79,213.97,61054
2021/01/14,15:31:00,213.97,214.10,213.82,214.00,76695
2021/01/14,15:32:00,213.99,214.05,213.94,214.00,117673
2021/01/14,15:33:00,214.00,214.04,213.94,213.95,72874
2021/01/14,15:34:00,213.95,214.02,213.95,213.99,72711
2021/01/14,15:35:00,213.99,214.03,213.93,214.01,61458
2021/01/14,15:36:00,214.01,214.03,213.88,213.95,52428
2021/01/14,15:37:00,213.95,213.96,213.80,213.80,49049
2021/01/14,15:38:00,213.80,213.90,213.79,213.85,51972
2021/01/14,15:39:00,213.85,213.93,213.85,213.86,45929
2021/01/14,15:40:00,213.86,213.92,213.84,213.85,51513
2021/01/14,15:41:00,213.85,213.86,213.69,213.79,80918
2021/01/14,15:42:00,213.79,213.92,213.79,213.88,56913
2021/01/14,15:43:00,213.88,214.13,213.85,214.11,78237
2021/01/14,15:44:00,214.11,214.24,214.10,214.14,78034
2021/01/14,15:45:00,214.14,214.16,214.07,214.13,78678
2021/01/14,15:46:00,214.12,214.14,214.05,214.09,62504
2021/01/14,15:47:00,214.10,214.12,214.01,214.03,77626
2021/01/14,15:48:00,214.03,214.04,213.93,213.96,47576
2021/01/14,15:49:00,213.96,213.99,213.75,213.76,59007
2021/01/14,15:50:00,213.76,213.77,213.62,213.63,94982
2021/01/14,15:51:00,213.64,213.65,213.27,213.47,250213
2021/01/14,15:52:00,213.43,213.49,213.29,213.31,127920
2021/01/14,15:53:00,213.31,213.31,213.14,213.17,193173
2021/01/14,15:54:00,213.16,213.23,213.04,213.05,190604
2021/01/14,15:55:00,213.08,213.17,213.02,213.02,142273
2021/01/14,15:56:00,212.88,213.13,212.88,213.06,301339
2021/01/14,15:57:00,213.01,213.23,212.91,213.02,391917
2021/01/15,09:31:00,213.52,213.88,212.95,213.88,3040963
2021/01/15,09:32:00,213.88,213.95,213.51,213.80,155932
2021/01/15,09:33:00,213.77,214.46,213.75,214.41,232586
2021/01/15,09:34:00,214.43,214.51,214.20,214.38,151343
2021/01/15,09:35:00,214.38,214.44,214.14,214.23,129958
2021/01/15,09:36:00,214.23,214.34,213.85,214.23,69231
2021/01/15,09:37:00,214.23,214.24,213.83,214.21,95132
2021/01/15,09:38:00,214.20,214.29,213.84,213.84,91847
2021/01/15,09:39:00,213.84,214.00,213.74,213.77,123986
2021/01/15,09:40:00,213.77,214.06,213.74,213.88,81852
2021/01/15,09:41:00,213.90,214.37,213.89,214.33,123896
2021/01/15,09:42:00,214.33,214.37,213.57,213.61,102017
2021/01/15,09:43:00,213.61,213.89,213.59,213.59,49746
2021/01/15,09:44:00,213.59,213.80,213.50,213.50,81661
2021/01/15,09:45:00,213.50,213.79,213.50,213.68,48451
2021/01/15,09:46:00,213.68,213.86,213.60,213.67,49954
2021/01/15,09:47:00,213.67,213.89,213.65,213.89,70341
2021/01/15,09:48:00,213.89,213.97,213.79,213.91,72751
2021/01/15,09:49:00,213.91,214.01,213.67,213.73,55712
2021/01/15,09:50:00,213.73,213.87,213.69,213.70,41443
2021/01/15,09:51:00,213.70,213.89,213.66,213.75,63264
2021/01/15,09:52:00,213.75,213.81,213.51,213.71,94380
2021/01/15,09:53:00,213.70,213.79,213.42,213.43,92658
2021/01/15,09:54:00,213.43,213.58,213.33,213.54,78493
2021/01/15,09:55:00,213.54,213.84,213.54,213.69,92399
2021/01/15,09:56:00,213.69,213.83,213.49,213.51,63490
2021/01/15,09:57:00,213.51,213.80,213.51,213.67,54443
2021/01/15,09:58:00,213.67,213.70,213.49,213.67,37237
2021/01/15,09:59:00,213.67,213.73,213.60,213.62,44343
2021/01/15,10:00:00,213.62,213.74,213.58,213.64,102516
2021/01/15,10:01:00,213.64,213.97,213.54,213.62,125336
2021/01/15,10:02:00,213.63,213.87,213.52,213.85,46242
2021/01/15,10:03:00,213.85,213.98,213.62,213.97,50313
2021/01/15,10:04:00,213.97,214.03,213.59,213.62,93373
2021/01/15,10:05:00,213.62,213.62,213.24,213.28,87114
2021/01/15,10:06:00,213.28,213.52,213.15,213.25,74108
2021/01/15,10:07:00,213.15,213.27,212.89,213.06,122280
2021/01/15,10:08:00,213.01,213.19,212.74,212.74,95446
2021/01/15,10:09:00,212.71,212.84,212.61,212.81,86403
2021/01/15,10:10:00,212.82,212.97,212.45,212.47,233627
2021/01/15,10:11:00,212.45,212.79,212.45,212.75,80553
2021/01/15,10:12:00,212.75,212.82,212.65,212.80,79392
2021/01/15,10:13:00,212.79,212.90,212.77,212.89,54024
2021/01/15,10:14:00,212.89,212.90,212.74,212.74,44865
2021/01/15,10:15:00,212.74,212.93,212.69,212.87,58141
2021/01/15,10:16:00,212.87,213.26,212.81,213.21,185874
2021/01/15,10:17:00,213.21,213.22,212.88,212.90,69435
2021/01/15,10:18:00,212.90,213.05,212.90,212.98,68460
2021/01/15,10:19:00,212.98,212.98,212.38,212.51,120825
2021/01/15,10:20:00,212.51,212.60,212.43,212.47,60838
2021/01/15,10:21:00,212.47,212.61,212.30,212.44,88820
2021/01/15,10:22:00,212.44,212.52,212.03,212.11,117535
2021/01/15,10:23:00,212.11,212.27,212.05,212.19,61894
2021/01/15,10:24:00,212.21,212.22,212.10,212.13,68830
2021/01/15,10:25:00,212.13,212.23,212.06,212.20,122522
2021/01/15,10:26:00,212.20,212.45,212.11,212.45,205965
2021/01/15,10:27:00,212.45,212.55,212.29,212.45,72807
2021/01/15,10:28:00,212.45,212.55,212.24,212.51,78561
2021/01/15,10:29:00,212.51,212.53,212.16,212.24,72585
2021/01/15,10:30:00,212.24,212.50,212.21,212.38,47731
2021/01/15,10:31:00,212.38,212.38,212.16,212.29,51976
2021/01/15,10:32:00,212.29,212.55,212.27,212.48,61317
2021/01/15,10:33:00,212.46,212.73,212.43,212.59,58930
2021/01/15,10:34:00,212.60,212.91,212.58,212.83,74841
2021/01/15,10:35:00,212.83,213.13,212.83,213.04,118943
2021/01/15,10:36:00,213.04,213.28,213.00,213.27,83909
2021/01/15,10:37:00,213.27,213.35,213.22,213.27,65973
2021/01/15,10:38:00,213.27,213.40,213.23,213.39,74562
2021/01/15,10:39:00,213.39,213.48,213.34,213.43,67603
2021/01/15,10:40:00,213.43,213.73,213.41,213.72,100591
2021/01/15,10:41:00,213.73,213.93,213.68,213.92,124296
2021/01/15,10:42:00,213.92,214.01,213.76,213.86,139488
2021/01/15,10:43:00,213.86,213.91,213.68,213.71,69902
2021/01/15,10:44:00,213.71,213.78,213.56,213.57,40657
2021/01/15,10:45:00,213.57,213.66,213.50,213.55,51220
2021/01/15,10:46:00,213.54,213.64,213.41,213.43,35709
2021/01/15,10:47:00,213.41,213.46,213.36,213.42,32208
2021/01/15,10:48:00,213.42,213.54,213.38,213.44,44609
2021/01/15,10:49:00,213.44,213.55,213.44,213.49,59621
2021/01/15,10:50:00,213.49,213.50,213.34,213.35,56895
2021/01/15,10:51:00,213.35,213.44,213.26,213.38,46426
2021/01/15,10:52:00,213.38,213.44,213.28,213.36,39227
2021/01/15,10:53:00,213.36,213.45,213.25,213.45,39574
2021/01/15,10:54:00,213.45,213.54,213.41,213.51,39823
2021/01/15,10:55:00,213.51,213.61,213.45,213.50,32128
2021/01/15,10:56:00,213.50,213.51,213.29,213.32,35436
2021/01/15,10:57:00,213.31,213.34,213.14,213.18,40707
2021/01/15,10:58:00,213.18,213.28,213.02,213.10,45238
2021/01/15,10:59:00,213.10,213.12,212.99,213.12,53783
2021/01/15,11:00:00,213.14,213.21,213.05,213.20,31275
2021/01/15,11:01:00,213.22,213.23,213.02,213.10,61715
2021/01/15,11:02:00,213.10,213.16,212.95,213.12,48179
2021/01/15,11:03:00,213.11,213.21,212.97,213.08,55009
2021/01/15,11:04:00,213.08,213.08,212.61,212.76,81192
2021/01/15,11:05:00,212.76,212.79,212.58,212.59,65632
2021/01/15,11:06:00,212.59,212.60,212.39,212.45,77280
2021/01/15,11:07:00,212.44,212.52,212.24,212.38,53992
2021/01/15,11:08:00,212.38,212.54,212.32,212.52,44566
2021/01/15,11:09:00,212.52,212.70,212.42,212.65,46557
2021/01/15,11:10:00,212.65,212.72,212.49,212.71,44058
2021/01/15,11:11:00,212.71,212.84,212.66,212.71,48537
2021/01/15,11:12:00,212.71,212.96,212.63,212.94,41983
2021/01/15,11:13:00,212.94,213.11,212.92,213.07,43913
2021/01/15,11:14:00,213.07,213.17,213.06,213.09,33737
2021/01/15,11:15:00,213.09,213.13,212.99,213.11,39254
2021/01/15,11:16:00,213.11,213.19,213.06,213.06,42230
2021/01/15,11:17:00,213.06,213.20,212.97,213.20,34329
2021/01/15,11:18:00,213.20,213.42,213.20,213.36,52517
2021/01/15,11:19:00,213.36,213.49,213.33,213.46,39678
2021/01/15,11:20:00,213.46,213.59,213.42,213.55,51752
2021/01/15,11:21:00,213.56,213.72,213.54,213.64,71225
2021/01/15,11:22:00,213.64,213.70,213.57,213.61,37859
2021/01/15,11:23:00,213.61,213.68,213.53,213.56,37930
2021/01/15,11:24:00,213.56,213.60,213.50,213.55,41944
2021/01/15,11:25:00,213.55,213.88,213.55,213.81,95439
2021/01/15,11:26:00,213.81,213.89,213.76,213.81,49367
2021/01/15,11:27:00,213.81,213.90,213.71,213.71,60221
2021/01/15,11:28:00,213.71,213.84,213.70,213.83,33508
2021/01/15,11:29:00,213.83,214.03,213.81,213.99,62554
2021/01/15,11:30:00,213.99,214.00,213.87,213.87,37511
2021/01/15,11:31:00,213.87,213.99,213.85,213.87,47893
2021/01/15,11:32:00,213.87,213.96,213.86,213.94,58083
2021/01/15,11:33:00,213.95,214.07,213.83,213.91,59763
2021/01/15,11:34:00,213.91,214.06,213.90,213.92,45036
2021/01/15,11:35:00,213.92,214.01,213.92,213.99,41659
2021/01/15,11:36:00,213.99,213.99,213.84,213.89,46890
2021/01/15,11:37:00,213.91,213.97,213.87,213.90,36361
2021/01/15,11:38:00,213.90,213.91,213.83,213.84,29095
2021/01/15,11:39:00,213.84,214.04,213.84,214.02,51951
2021/01/15,11:40:00,214.02,214.08,213.97,214.06,58901
2021/01/15,11:41:00,214.06,214.22,214.05,214.13,93949
2021/01/15,11:42:00,214.13,214.15,214.03,214.14,19363
2021/01/15,11:43:00,214.15,214.15,213.96,213.96,278484
2021/01/15,11:44:00,213.96,214.03,213.81,213.86,41507
2021/01/15,11:45:00,213.86,213.90,213.80,213.89,53649
2021/01/15,11:46:00,213.89,213.94,213.83,213.87,17314
2021/01/15,11:47:00,213.87,213.87,213.70,213.75,34655
2021/01/15,11:48:00,213.73,213.76,213.68,213.72,29352
2021/01/15,11:49:00,213.72,213.84,213.70,213.80,34910
2021/01/15,11:50:00,213.80,213.94,213.75,213.77,46952
2021/01/15,11:51:00,213.77,213.88,213.64,213.64,40842
2021/01/15,11:52:00,213.64,213.69,213.57,213.66,49100
2021/01/15,11:53:00,213.66,213.75,213.61,213.69,42194
2021/01/15,11:54:00,213.69,213.70,213.54,213.61,150602
2021/01/15,11:55:00,213.60,213.62,213.52,213.55,35392
2021/01/15,11:56:00,213.55,213.68,213.52,213.64,47874
2021/01/15,11:57:00,213.64,213.91,213.64,213.89,35405
2021/01/15,11:58:00,213.89,214.03,213.89,213.92,57478
2021/01/15,11:59:00,213.92,213.94,213.76,213.85,48704
2021/01/15,12:00:00,213.85,213.86,213.75,213.77,38933
2021/01/15,12:01:00,213.77,213.83,213.71,213.72,34655
2021/01/15,12:02:00,213.72,213.75,213.58,213.66,39602
2021/01/15,12:03:00,213.66,213.75,213.64,213.67,28467
2021/01/15,12:04:00,213.65,213.75,213.63,213.73,34340
2021/01/15,12:05:00,213.73,213.88,213.72,213.88,42220
2021/01/15,12:06:00,213.88,213.98,213.85,213.92,39647
2021/01/15,12:07:00,213.91,213.94,213.73,213.74,153261
2021/01/15,12:08:00,213.74,213.79,213.68,213.79,26003
2021/01/15,12:09:00,213.79,213.81,213.73,213.75,24005
2021/01/15,12:10:00,213.75,213.75,213.56,213.59,28663
2021/01/15,12:11:00,213.59,213.66,213.46,213.59,39490
2021/01/15,12:12:00,213.59,213.64,213.48,213.48,24368
2021/01/15,12:13:00,213.48,213.50,213.40,213.46,39646
2021/01/15,12:14:00,213.46,213.46,213.28,213.40,41475
2021/01/15,12:15:00,213.39,213.54,213.39,213.46,32990
2021/01/15,12:16:00,213.46,213.53,213.43,213.52,20885
2021/01/15,12:17:00,213.53,213.68,213.53,213.65,33433
2021/01/15,12:18:00,213.65,213.77,213.64,213.74,33453
2021/01/15,12:19:00,213.73,213.78,213.58,213.59,31344
2021/01/15,12:20:00,213.59,213.59,213.49,213.50,32159
2021/01/15,12:21:00,213.50,213.57,213.20,213.25,105383
2021/01/15,12:22:00,213.24,213.30,213.11,213.22,46616
2021/01/15,12:23:00,213.21,213.31,213.21,213.23,22794
2021/01/15,12:24:00,213.23,213.36,213.21,213.35,270067
2021/01/15,12:25:00,213.35,213.45,213.24,213.45,22730
2021/01/15,12:26:00,213.45,213.47,213.28,213.28,21562
2021/01/15,12:27:00,213.28,213.37,213.21,213.37,19648
2021/01/15,12:28:00,213.37,213.46,213.33,213.35,19361
2021/01/15,12:29:00,213.35,213.39,213.28,213.36,23942
2021/01/15,12:30:00,213.36,213.37,213.09,213.10,49402
2021/01/15,12:31:00,213.10,213.11,212.94,213.02,68957
2021/01/15,12:32:00,213.02,213.16,212.99,213.13,51010
2021/01/15,12:33:00,213.13,213.27,213.13,213.25,41686
2021/01/15,12:34:00,213.24,213.26,213.17,213.20,33571
2021/01/15,12:35:00,213.20,213.25,213.16,213.23,29330
2021/01/15,12:36:00,213.23,213.38,213.20,213.36,48239
2021/01/15,12:37:00,213.36,213.36,213.24,213.29,23627
2021/01/15,12:38:00,213.29,213.34,213.27,213.34,17510
2021/01/15,12:39:00,213.33,213.39,213.22,213.24,31805
2021/01/15,12:40:00,213.24,213.24,213.00,213.13,50133
2021/01/15,12:41:00,213.13,213.20,213.08,213.19,28686
2021/01/15,12:42:00,213.19,213.27,213.15,213.25,100354
2021/01/15,12:43:00,213.25,213.38,213.25,213.32,25002
2021/01/15,12:44:00,213.32,213.32,213.20,213.23,26604
2021/01/15,12:45:00,213.23,213.23,213.17,213.22,20463
2021/01/15,12:46:00,213.22,213.23,213.18,213.23,17737
2021/01/15,12:47:00,213.23,213.28,213.22,213.26,17120
2021/01/15,12:48:00,213.26,213.27,213.20,213.25,25167
2021/01/15,12:49:00,213.25,213.25,213.15,213.18,22099
2021/01/15,12:50:00,213.18,213.21,213.13,213.15,18583
2021/01/15,12:51:00,213.15,213.17,212.97,213.03,63885
2021/01/15,12:52:00,213.03,213.11,213.01,213.08,20254
2021/01/15,12:53:00,213.08,213.08,213.01,213.04,30470
2021/01/15,12:54:00,213.04,213.09,213.00,213.09,117557
2021/01/15,12:55:00,213.09,213.32,213.09,213.18,42039
2021/01/15,12:56:00,213.18,213.22,213.13,213.15,20905
2021/01/15,12:57:00,213.15,213.15,213.02,213.04,17800
2021/01/15,12:58:00,213.04,213.11,212.99,213.10,35913
2021/01/15,12:59:00,213.12,213.21,213.08,213.17,26053
2021/01/15,13:00:00,213.17,213.23,213.15,213.15,19140
2021/01/15,13:01:00,213.15,213.19,213.09,213.09,18251
2021/01/15,13:02:00,213.09,213.12,212.95,213.08,39916
2021/01/15,13:03:00,213.08,213.14,213.03,213.13,16634
2021/01/15,13:04:00,213.13,213.13,213.03,213.04,20475
2021/01/15,13:05:00,213.04,213.09,213.00,213.07,17243
2021/01/15,13:06:00,213.07,213.18,213.04,213.17,22943
2021/01/15,13:07:00,213.17,213.27,213.12,213.27,23613
2021/01/15,13:08:00,213.27,213.41,213.27,213.39,35573
2021/01/15,13:09:00,213.39,213.49,213.39,213.43,33260
2021/01/15,13:10:00,213.45,213.55,213.44,213.49,36533
2021/01/15,13:11:00,213.49,213.50,213.38,213.44,15940
2021/01/15,13:12:00,213.44,213.52,213.41,213.50,22381
2021/01/15,13:13:00,213.50,213.51,213.42,213.48,19170
2021/01/15,13:14:00,213.48,213.53,213.45,213.46,16161
2021/01/15,13:15:00,213.46,213.78,213.46,213.76,46779
2021/01/15,13:16:00,213.76,213.85,213.70,213.84,57792
2021/01/15,13:17:00,213.84,213.95,213.83,213.90,70086
2021/01/15,13:18:00,213.89,214.00,213.86,213.87,87100
2021/01/15,13:19:00,213.87,213.89,213.79,213.86,33433
2021/01/15,13:20:00,213.86,213.88,213.76,213.80,38226
2021/01/15,13:21:00,213.80,213.99,213.76,213.96,35021
2021/01/15,13:22:00,213.96,214.02,213.94,213.94,40151
2021/01/15,13:23:00,213.94,213.97,213.90,213.90,20872
2021/01/15,13:24:00,213.90,213.94,213.78,213.79,38080
2021/01/15,13:25:00,213.79,213.83,213.71,213.75,45047
2021/01/15,13:26:00,213.75,213.81,213.68,213.70,34049
2021/01/15,13:27:00,213.70,213.78,213.68,213.74,12929
2021/01/15,13:28:00,213.74,213.77,213.68,213.68,23571
2021/01/15,13:29:00,213.67,213.69,213.65,213.69,17981
2021/01/15,13:30:00,213.69,213.72,213.66,213.72,32749
2021/01/15,13:31:00,213.73,213.87,213.71,213.86,35030
2021/01/15,13:32:00,213.86,213.87,213.79,213.82,24006
2021/01/15,13:33:00,213.82,213.83,213.70,213.83,37686
2021/01/15,13:34:00,213.83,213.83,213.66,213.68,28402
2021/01/15,13:35:00,213.67,213.76,213.61,213.66,22106
2021/01/15,13:36:00,213.66,213.68,213.60,213.64,16029
2021/01/15,13:37:00,213.64,213.80,213.64,213.77,25822
2021/01/15,13:38:00,213.77,213.84,213.77,213.83,1129546
2021/01/15,13:39:00,213.83,213.89,213.80,213.85,25292
2021/01/15,13:40:00,213.85,213.93,213.83,213.88,24591
2021/01/15,13:41:00,213.88,213.90,213.78,213.78,16321
2021/01/15,13:42:00,213.78,213.83,213.75,213.75,12129
2021/01/15,13:43:00,213.75,213.76,213.71,213.75,16331
2021/01/15,13:44:00,213.75,213.75,213.69,213.71,21543
2021/01/15,13:45:00,213.71,213.82,213.70,213.78,14263
2021/01/15,13:46:00,213.78,213.81,213.72,213.76,17819
2021/01/15,13:47:00,213.75,213.75,213.72,213.73,13200
2021/01/15,13:48:00,213.73,213.73,213.70,213.73,12998
2021/01/15,13:49:00,213.73,213.76,213.61,213.63,31600
2021/01/15,13:50:00,213.63,213.64,213.52,213.53,20950
2021/01/15,13:51:00,213.53,213.61,213.45,213.56,44021
2021/01/15,13:52:00,213.56,213.78,213.56,213.77,26944
2021/01/15,13:53:00,213.77,213.89,213.77,213.81,19630
2021/01/15,13:54:00,213.81,213.83,213.71,213.72,17586
2021/01/15,13:55:00,213.72,213.74,213.67,213.70,18164
2021/01/15,13:56:00,213.70,213.70,213.54,213.61,24339
2021/01/15,13:57:00,213.61,213.62,213.51,213.58,14885
2021/01/15,13:58:00,213.58,213.69,213.57,213.69,17277
2021/01/15,13:59:00,213.69,213.70,213.61,213.62,18300
2021/01/15,14:00:00,213.62,213.72,213.60,213.71,29878
2021/01/15,14:01:00,213.71,213.86,213.71,213.80,48355
2021/01/15,14:02:00,213.80,213.88,213.74,213.79,33523
2021/01/15,14:03:00,213.79,213.92,213.79,213.91,40417
2021/01/15,14:04:00,213.91,213.94,213.89,213.93,29860
2021/01/15,14:05:00,213.93,213.94,213.89,213.90,22607
2021/01/15,14:06:00,213.90,213.92,213.77,213.79,44888
2021/01/15,14:07:00,213.79,213.83,213.69,213.77,43554
2021/01/15,14:08:00,213.77,213.77,213.71,213.73,28443
2021/01/15,14:09:00,213.73,213.76,213.71,213.71,146260
2021/01/15,14:10:00,213.71,213.76,213.67,213.68,39260
2021/01/15,14:11:00,213.68,213.69,213.60,213.67,23451
2021/01/15,14:12:00,213.67,213.70,213.65,213.67,28709
2021/01/15,14:13:00,213.69,213.70,213.65,213.66,15312
2021/01/15,14:14:00,213.66,213.70,213.65,213.70,31406
2021/01/15,14:15:00,213.70,213.70,213.65,213.66,21489
2021/01/15,14:16:00,213.66,213.75,213.66,213.75,60469
2021/01/15,14:17:00,213.75,213.81,213.70,213.75,24847
2021/01/15,14:18:00,213.75,213.81,213.74,213.80,15112
2021/01/15,14:19:00,213.80,213.80,213.74,213.75,15380
2021/01/15,14:20:00,213.75,213.77,213.74,213.76,14027
2021/01/15,14:21:00,213.76,213.76,213.60,213.71,31214
2021/01/15,14:22:00,213.70,213.72,213.63,213.68,14910
2021/01/15,14:23:00,213.68,213.68,213.60,213.61,23074
2021/01/15,14:24:00,213.62,213.72,213.60,213.67,32616
2021/01/15,14:25:00,213.67,213.71,213.66,213.68,18341
2021/01/15,14:26:00,213.68,213.68,213.65,213.66,17879
2021/01/15,14:27:00,213.66,213.68,213.63,213.66,28901
2021/01/15,14:28:00,213.66,213.71,213.65,213.67,28012
2021/01/15,14:29:00,213.67,213.75,213.65,213.71,21968
2021/01/15,14:30:00,213.71,213.77,213.70,213.75,28398
2021/01/15,14:31:00,213.76,213.87,213.74,213.83,30171
2021/01/15,14:32:00,213.83,213.84,213.78,213.84,25066
2021/01/15,14:33:00,213.84,213.88,213.79,213.83,16872
2021/01/15,14:34:00,213.83,213.84,213.78,213.81,20589
2021/01/15,14:35:00,213.81,213.89,213.81,213.86,34755
2021/01/15,14:36:00,213.86,213.97,213.85,213.94,59317
2021/01/15,14:37:00,213.94,213.99,213.94,213.98,26967
2021/01/15,14:38:00,213.98,213.99,213.77,213.93,27147
2021/01/15,14:39:00,213.91,213.93,213.85,213.91,26788
2021/01/15,14:40:00,213.91,213.92,213.84,213.91,19564
2021/01/15,14:41:00,213.91,213.93,213.88,213.91,26395
2021/01/15,14:42:00,213.90,213.91,213.81,213.85,15549
2021/01/15,14:43:00,213.85,213.88,213.80,213.83,27109
2021/01/15,14:44:00,213.83,213.93,213.79,213.93,23113
2021/01/15,14:45:00,213.93,214.00,213.89,213.99,43172
2021/01/15,14:46:00,214.00,214.09,213.99,214.06,38807
2021/01/15,14:47:00,214.07,214.10,214.00,214.10,28575
2021/01/15,14:48:00,214.10,214.20,214.06,214.17,51984
2021/01/15,14:49:00,214.17,214.21,214.14,214.18,42443
2021/01/15,14:50:00,214.18,214.21,214.05,214.06,43942
2021/01/15,14:51:00,214.06,214.11,213.96,214.04,39933
2021/01/15,14:52:00,214.04,214.04,213.87,213.89,32148
2021/01/15,14:53:00,213.89,213.92,213.83,213.84,24295
2021/01/15,14:54:00,213.84,213.92,213.84,213.89,19332
2021/01/15,14:55:00,213.90,213.94,213.85,213.91,17445
2021/01/15,14:56:00,213.92,213.98,213.74,213.76,68306
2021/01/15,14:57:00,213.76,213.85,213.72,213.72,21274
2021/01/15,14:58:00,213.72,213.78,213.68,213.70,22618
2021/01/15,14:59:00,213.70,213.72,213.57,213.57,35378
2021/01/15,15:00:00,213.57,213.60,213.50,213.52,27772
2021/01/15,15:01:00,213.52,213.58,213.30,213.32,73801
2021/01/15,15:02:00,213.32,213.48,213.32,213.44,33391
2021/01/15,15:03:00,213.44,213.60,213.44,213.58,31584
2021/01/15,15:04:00,213.59,213.62,213.44,213.45,28477
2021/01/15,15:05:00,213.45,213.46,213.38,213.40,25456
2021/01/15,15:06:00,213.40,213.45,213.23,213.25,38186
2021/01/15,15:07:00,213.25,213.34,213.25,213.28,22273
2021/01/15,15:08:00,213.28,213.30,213.14,213.14,35582
2021/01/15,15:09:00,213.14,213.20,213.12,213.18,23773
2021/01/15,15:10:00,213.18,213.19,213.12,213.17,27701
2021/01/15,15:11:00,213.17,213.46,213.15,213.37,51175
2021/01/15,15:12:00,213.36,213.52,213.36,213.40,48937
2021/01/15,15:13:00,213.39,213.48,213.38,213.42,44362
2021/01/15,15:14:00,213.42,213.59,213.39,213.56,35297
2021/01/15,15:15:00,213.56,213.74,213.49,213.66,114588
2021/01/15,15:16:00,213.69,213.90,213.69,213.76,65216
2021/01/15,15:17:00,213.76,213.79,213.61,213.63,35092
2021/01/15,15:18:00,213.64,213.74,213.64,213.74,24070
2021/01/15,15:19:00,213.74,213.78,213.65,213.75,17359
2021/01/15,15:20:00,213.75,213.79,213.69,213.75,33744
2021/01/15,15:21:00,213.75,213.75,213.64,213.68,24541
2021/01/15,15:22:00,213.68,213.75,213.63,213.68,63521
2021/01/15,15:23:00,213.68,213.68,213.55,213.63,35463
2021/01/15,15:24:00,213.63,213.69,213.53,213.56,25189
2021/01/15,15:25:00,213.56,213.65,213.56,213.65,36617
2021/01/15,15:26:00,213.65,213.65,213.55,213.61,17362
2021/01/15,15:27:00,213.61,213.68,213.45,213.46,42920
2021/01/15,15:28:00,213.46,213.48,213.34,213.46,31490
2021/01/15,15:29:00,213.46,213.56,213.45,213.55,39860
2021/01/15,15:30:00,213.55,213.56,213.43,213.54,27801
2021/01/15,15:31:00,213.54,213.60,213.49,213.50,41448
2021/01/15,15:32:00,213.50,213.50,213.35,213.40,58256
2021/01/15,15:33:00,213.40,213.46,213.34,213.40,56788
2021/01/15,15:34:00,213.40,213.41,213.28,213.39,57924
2021/01/15,15:35:00,213.39,213.45,213.35,213.43,30940
2021/01/15,15:36:00,213.43,213.62,213.43,213.57,35006
2021/01/15,15:37:00,213.56,213.63,213.54,213.61,25504
2021/01/15,15:38:00,213.61,213.74,213.48,213.74,58674
2021/01/15,15:39:00,213.73,213.82,213.65,213.66,50249
2021/01/15,15:40:00,213.66,213.68,213.55,213.61,37641
2021/01/15,15:41:00,213.61,213.68,213.52,213.67,45315
2021/01/15,15:42:00,213.67,213.93,213.62,213.91,75740
2021/01/15,15:43:00,213.89,214.00,213.83,213.84,58448
2021/01/15,15:44:00,213.82,213.86,213.46,213.47,65343
2021/01/15,15:45:00,213.47,213.51,213.12,213.12,91079
2021/01/15,15:46:00,213.12,213.29,213.10,213.11,89642
2021/01/15,15:47:00,213.10,213.25,213.06,213.22,47040
2021/01/15,15:48:00,213.22,213.38,213.15,213.27,42651
2021/01/15,15:49:00,213.28,213.28,213.12,213.17,62523
2021/01/15,15:50:00,213.18,213.27,213.16,213.22,53275
2021/01/15,15:51:00,213.22,213.34,213.05,213.06,71067
2021/01/15,15:52:00,213.03,213.14,213.03,213.07,60273
2021/01/15,15:53:00,212.98,213.15,212.95,213.07,132092
2021/01/15,15:54:00,213.16,213.19,213.03,213.09,92359
2021/01/15,15:55:00,213.09,213.19,213.09,213.17,51026
2021/01/15,15:56:00,212.96,213.16,212.65,212.65,285631
2021/01/19,09:31:00,213.75,214.43,213.35,214.19,819547
2021/01/19,09:32:00,214.19,214.22,213.50,213.57,146408
2021/01/19,09:33:00,213.56,214.32,213.54,214.31,112809
2021/01/19,09:34:00,214.35,214.92,214.31,214.72,193035
2021/01/19,09:35:00,214.73,214.82,214.28,214.47,139306
2021/01/19,09:36:00,214.47,214.54,214.25,214.34,99673
2021/01/19,09:37:00,214.34,214.43,214.04,214.28,89426
2021/01/19,09:38:00,214.28,214.34,214.04,214.07,59779
2021/01/19,09:39:00,214.07,214.18,213.80,213.81,77129
2021/01/19,09:40:00,213.81,213.89,213.53,213.54,72420
2021/01/19,09:41:00,213.54,213.84,213.54,213.79,83628
2021/01/19,09:42:00,213.79,213.91,213.42,213.63,114208
2021/01/19,09:43:00,213.63,213.92,213.62,213.86,85005
2021/01/19,09:44:00,213.86,213.86,213.42,213.46,63052
2021/01/19,09:45:00,213.46,213.62,213.35,213.50,97512
2021/01/19,09:46:00,213.50,213.70,213.46,213.70,85774
2021/01/19,09:47:00,213.70,213.75,213.55,213.61,294666
2021/01/19,09:48:00,213.61,213.62,213.38,213.47,66739
2021/01/19,09:49:00,213.46,213.63,213.42,213.56,58876
2021/01/19,09:50:00,213.56,213.71,213.45,213.54,66241
2021/01/19,09:51:00,213.54,213.61,213.40,213.52,81381
2021/01/19,09:52:00,213.52,213.52,213.34,213.36,58348
2021/01/19,09:53:00,213.36,213.40,213.21,213.30,78621
2021/01/19,09:54:00,213.30,213.34,213.26,213.28,44524
2021/01/19,09:55:00,213.28,213.38,213.18,213.18,74643
2021/01/19,09:56:00,213.18,213.23,213.08,213.18,80734
2021/01/19,09:57:00,213.18,213.26,213.12,213.21,62132
2021/01/19,09:58:00,213.22,213.56,213.05,213.54,97508
2021/01/19,09:59:00,213.54,213.83,213.49,213.80,79892
2021/01/19,10:00:00,213.80,214.18,213.80,214.17,88130
2021/01/19,10:01:00,214.17,214.23,214.04,214.08,90146
2021/01/19,10:02:00,214.06,214.36,213.97,213.97,115925
2021/01/19,10:03:00,213.97,214.11,213.95,214.05,53490
2021/01/19,10:04:00,214.05,214.31,213.94,214.31,55313
2021/01/19,10:05:00,214.28,214.41,214.27,214.35,41678
2021/01/19,10:06:00,214.35,214.52,214.35,214.45,77119
2021/01/19,10:07:00,214.47,214.60,214.30,214.32,71928
2021/01/19,10:08:00,214.32,214.56,214.24,214.41,73227
2021/01/19,10:09:00,214.42,214.57,214.29,214.29,73820
2021/01/19,10:10:00,214.29,214.29,214.08,214.08,56848
2021/01/19,10:11:00,214.08,214.37,214.06,214.34,59474
2021/01/19,10:12:00,214.34,214.42,214.15,214.19,54332
2021/01/19,10:13:00,214.19,214.37,214.16,214.34,30321
2021/01/19,10:14:00,214.34,214.46,214.27,214.30,38926
2021/01/19,10:15:00,214.30,214.51,214.30,214.51,42158
2021/01/19,10:16:00,214.51,214.57,214.48,214.49,47121
2021/01/19,10:17:00,214.49,214.61,214.49,214.58,43893
2021/01/19,10:18:00,214.58,214.58,214.46,214.46,28487
2021/01/19,10:19:00,214.46,214.47,214.28,214.34,36123
2021/01/19,10:20:00,214.34,214.34,214.13,214.22,47292
2021/01/19,10:21:00,214.22,214.22,213.92,214.06,57031
2021/01/19,10:22:00,214.06,214.11,213.95,214.04,43871
2021/01/19,10:23:00,214.04,214.13,214.03,214.06,32834
2021/01/19,10:24:00,214.06,214.15,214.06,214.07,42608
2021/01/19,10:25:00,214.07,214.07,213.72,213.75,54923
2021/01/19,10:26:00,213.75,213.80,213.63,213.69,48614
2021/01/19,10:27:00,213.69,213.95,213.68,213.86,32361
2021/01/19,10:28:00,213.86,213.91,213.73,213.73,32348
2021/01/19,10:29:00,213.73,213.78,213.57,213.57,34270
2021/01/19,10:30:00,213.57,213.63,213.53,213.62,45725
2021/01/19,10:31:00,213.62,213.67,213.55,213.67,80627
2021/01/19,10:32:00,213.67,213.91,213.59,213.61,41879
2021/01/19,10:33:00,213.61,213.68,213.53,213.65,30631
2021/01/19,10:34:00,213.66,213.67,213.44,213.46,38381
2021/01/19,10:35:00,213.46,213.46,213.32,213.37,42325
2021/01/19,10:36:00,213.37,213.43,213.16,213.38,62406
2021/01/19,10:37:00,213.38,213.38,213.28,213.29,26777
2021/01/19,10:38:00,213.29,213.31,213.19,213.31,47979
2021/01/19,10:39:00,213.31,213.33,213.14,213.14,44041
2021/01/19,10:40:00,213.15,213.36,213.12,213.24,63729
2021/01/19,10:41:00,213.24,213.34,213.12,213.33,30364
2021/01/19,10:42:00,213.33,213.44,213.29,213.39,32175
2021/01/19,10:43:00,213.37,213.43,213.28,213.37,38858
2021/01/19,10:44:00,213.37,213.49,213.32,213.46,36372
2021/01/19,10:45:00,213.46,213.49,213.43,213.49,29517
2021/01/19,10:46:00,213.48,213.53,213.33,213.39,35552
2021/01/19,10:47:00,213.39,213.64,213.37,213.64,61519
2021/01/19,10:48:00,213.64,214.00,213.64,213.87,127616
2021/01/19,10:49:00,213.87,213.93,213.84,213.87,36377
2021/01/19,10:50:00,213.87,213.90,213.83,213.87,26983
2021/01/19,10:51:00,213.87,213.87,213.65,213.65,29452
2021/01/19,10:52:00,213.65,213.76,213.57,213.73,37994
2021/01/19,10:53:00,213.73,213.73,213.62,213.65,33775
2021/01/19,10:54:00,213.65,213.72,213.61,213.71,31433
2021/01/19,10:55:00,213.72,213.74,213.63,213.63,26634
2021/01/19,10:56:00,213.63,213.70,213.59,213.66,30976
2021/01/19,10:57:00,213.66,213.78,213.63,213.68,29101
2021/01/19,10:58:00,213.68,213.78,213.68,213.75,35934
2021/01/19,10:59:00,213.75,213.84,213.67,213.80,29552
2021/01/19,11:00:00,213.80,213.91,213.74,213.87,26914
2021/01/19,11:01:00,213.87,213.90,213.80,213.85,37446
2021/01/19,11:02:00,213.85,213.89,213.72,213.78,39756
2021/01/19,11:03:00,213.78,213.80,213.69,213.71,44157
2021/01/19,11:04:00,213.72,213.80,213.64,213.67,30566
2021/01/19,11:05:00,213.67,213.78,213.67,213.77,19756
2021/01/19,11:06:00,213.77,213.80,213.67,213.69,45908
2021/01/19,11:07:00,213.69,213.80,213.36,213.79,55578
2021/01/19,11:08:00,213.79,213.89,213.76,213.79,50609
2021/01/19,11:09:00,213.79,213.79,213.64,213.68,20898
2021/01/19,11:10:00,213.67,213.70,213.53,213.55,27050
2021/01/19,11:11:00,213.55,213.55,213.46,213.49,21265
2021/01/19,11:12:00,213.49,213.49,213.22,213.23,46271
2021/01/19,11:13:00,213.23,213.23,213.09,213.12,105629
2021/01/19,11:14:00,213.12,213.12,212.88,212.99,114990
2021/01/19,11:15:00,212.99,212.99,212.76,212.76,81445
2021/01/19,11:16:00,212.76,212.83,212.67,212.81,65117
2021/01/19,11:17:00,212.81,213.00,212.74,213.00,71713
2021/01/19,11:18:00,212.99,212.99,212.85,212.90,50087
2021/01/19,11:19:00,212.90,212.91,212.67,212.74,97351
2021/01/19,11:20:00,212.74,212.80,212.63,212.77,69980
2021/01/19,11:21:00,212.78,212.98,212.75,212.90,44543
2021/01/19,11:22:00,212.90,213.03,212.87,212.93,53530
2021/01/19,11:23:00,212.93,212.99,212.87,212.90,33100
2021/01/19,11:24:00,212.90,212.98,212.81,212.96,30573
2021/01/19,11:25:00,212.96,213.07,212.93,213.07,39401
2021/01/19,11:26:00,213.07,213.12,212.94,212.96,42451
2021/01/19,11:27:00,212.96,213.01,212.89,213.01,32662
2021/01/19,11:28:00,213.01,213.16,212.97,213.06,39885
2021/01/19,11:29:00,213.06,213.16,213.00,213.02,18917
2021/01/19,11:30:00,213.03,213.13,213.02,213.11,21811
2021/01/19,11:31:00,213.11,213.15,213.05,213.11,29962
2021/01/19,11:32:00,213.11,213.25,213.10,213.12,51974
2021/01/19,11:33:00,213.10,213.19,213.07,213.13,19819
2021/01/19,11:34:00,213.13,213.20,213.08,213.19,33293
2021/01/19,11:35:00,213.19,213.28,213.17,213.25,36973
2021/01/19,11:36:00,213.25,213.29,213.17,213.19,24978
2021/01/19,11:37:00,213.19,213.19,212.90,212.91,69993
2021/01/19,11:38:00,212.91,213.04,212.90,213.02,43262
2021/01/19,11:39:00,213.02,213.31,213.02,213.27,27908
2021/01/19,11:40:00,213.27,213.30,213.20,213.27,37657
2021/01/19,11:41:00,213.27,213.31,213.20,213.22,40630
2021/01/19,11:42:00,213.22,213.38,213.21,213.34,29902
2021/01/19,11:43:00,213.34,213.41,213.27,213.33,33822
2021/01/19,11:44:00,213.33,213.37,213.23,213.32,25317
2021/01/19,11:45:00,213.32,213.45,213.30,213.44,44177
2021/01/19,11:46:00,213.44,213.59,213.44,213.54,70475
2021/01/19,11:47:00,213.53,213.62,213.41,213.44,50730
2021/01/19,11:48:00,213.44,213.57,213.42,213.56,23926
2021/01/19,11:49:00,213.56,213.65,213.56,213.62,32559
2021/01/19,11:50:00,213.63,213.68,213.60,213.61,24961
2021/01/19,11:51:00,213.61,213.64,213.57,213.63,20526
2021/01/19,11:52:00,213.63,213.80,213.63,213.80,25480
2021/01/19,11:53:00,213.80,213.90,213.79,213.87,36282
2021/01/19,11:54:00,213.87,213.90,213.72,213.73,26740
2021/01/19,11:55:00,213.73,213.79,213.72,213.76,25181
2021/01/19,11:56:00,213.76,213.84,213.68,213.68,81637
2021/01/19,11:57:00,213.68,213.77,213.68,213.68,29016
2021/01/19,11:58:00,213.68,213.77,213.67,213.68,22987
2021/01/19,11:59:00,213.68,213.74,213.59,213.67,35958
2021/01/19,12:00:00,213.67,213.73,213.61,213.61,18986
2021/01/19,12:01:00,213.61,213.67,213.59,213.64,21940
2021/01/19,12:02:00,213.64,213.83,213.63,213.79,34006
2021/01/19,12:03:00,213.80,213.95,213.80,213.93,42149
2021/01/19,12:04:00,213.93,213.99,213.90,213.96,21136
2021/01/19,12:05:00,213.96,214.05,213.94,214.03,43029
2021/01/19,12:06:00,214.03,214.04,213.99,214.02,35210
2021/01/19,12:07:00,214.02,214.04,213.91,213.91,29051
2021/01/19,12:08:00,213.92,213.95,213.89,213.94,526615
2021/01/19,12:09:00,213.95,213.96,213.90,213.92,36776
2021/01/19,12:10:00,213.92,213.98,213.88,213.95,47071
2021/01/19,12:11:00,213.95,214.08,213.94,214.08,51993
2021/01/19,12:12:00,214.08,214.22,214.03,214.03,64872
2021/01/19,12:13:00,214.04,214.27,214.03,214.23,71637
2021/01/19,12:14:00,214.23,214.32,214.23,214.31,41274
2021/01/19,12:15:00,214.31,214.45,214.31,214.44,35003
2021/01/19,12:16:00,214.43,214.51,214.43,214.45,89814
2021/01/19,12:17:00,214.45,214.49,214.40,214.41,35809
2021/01/19,12:18:00,214.41,214.65,214.41,214.60,58065
2021/01/19,12:19:00,214.61,214.65,214.57,214.58,41470
2021/01/19,12:20:00,214.58,214.68,214.58,214.64,46133
2021/01/19,12:21:00,214.64,214.69,214.60,214.62,46561
2021/01/19,12:22:00,214.64,214.75,214.64,214.73,52884
2021/01/19,12:23:00,214.73,214.86,214.70,214.84,65757
2021/01/19,12:24:00,214.84,214.90,214.76,214.76,57113
2021/01/19,12:25:00,214.76,214.79,214.71,214.75,35293
2021/01/19,12:26:00,214.75,214.83,214.69,214.74,31199
2021/01/19,12:27:00,214.74,214.88,214.74,214.86,43454
2021/01/19,12:28:00,214.87,214.88,214.74,214.75,37489
2021/01/19,12:29:00,214.75,214.81,214.56,214.75,71576
2021/01/19,12:30:00,214.75,214.78,214.56,214.60,40761
2021/01/19,12:31:00,214.60,214.80,214.60,214.80,24840
2021/01/19,12:32:00,214.79,214.89,214.74,214.79,62447
2021/01/19,12:33:00,214.79,214.82,214.72,214.75,24907
2021/01/19,12:34:00,214.75,214.78,214.67,214.69,19478
2021/01/19,12:35:00,214.69,214.69,214.63,214.65,27969
2021/01/19,12:36:00,214.65,214.84,214.65,214.83,37014
2021/01/19,12:37:00,214.82,215.00,214.82,214.95,77680
2021/01/19,12:38:00,214.95,214.99,214.92,214.95,38831
2021/01/19,12:39:00,214.92,214.99,214.89,214.96,19165
2021/01/19,12:40:00,214.96,215.01,214.90,215.00,111649
2021/01/19,12:41:00,215.00,215.00,214.76,214.76,43690
2021/01/19,12:42:00,214.76,214.83,214.71,214.74,35935
2021/01/19,12:43:00,214.74,214.84,214.74,214.75,19682
2021/01/19,12:44:00,214.75,214.85,214.73,214.79,23550
2021/01/19,12:45:00,214.79,214.96,214.79,214.96,33015
2021/01/19,12:46:00,214.96,214.97,214.91,214.93,29542
2021/01/19,12:47:00,214.93,215.00,214.92,214.99,29389
2021/01/19,12:48:00,214.99,214.99,214.76,214.89,38965
2021/01/19,12:49:00,214.89,214.98,214.84,214.90,19792
2021/01/19,12:50:00,214.90,214.95,214.87,214.87,23575
2021/01/19,12:51:00,214.87,214.91,214.80,214.81,18680
2021/01/19,12:52:00,214.82,214.84,214.78,214.79,269563
2021/01/19,12:53:00,214.79,214.86,214.72,214.83,19279
2021/01/19,12:54:00,214.83,214.88,214.76,214.85,21806
2021/01/19,12:55:00,214.85,214.90,214.79,214.89,15112
2021/01/19,12:56:00,214.89,214.95,214.87,214.90,17367
2021/01/19,12:57:00,214.90,214.99,214.85,214.88,31264
2021/01/19,12:58:00,214.88,215.00,214.88,214.98,35639
2021/01/19,12:59:00,214.98,215.09,214.95,215.06,34363
2021/01/19,13:00:00,215.06,215.09,214.97,215.00,24988
2021/01/19,13:01:00,215.00,215.06,214.99,215.05,22064
2021/01/19,13:02:00,215.05,215.11,215.02,215.08,58114
2021/01/19,13:03:00,215.08,215.09,215.01,215.01,27409
2021/01/19,13:04:00,215.01,215.10,215.01,215.07,17013
2021/01/19,13:05:00,215.07,215.13,215.00,215.13,44997
2021/01/19,13:06:00,215.13,215.20,215.13,215.18,35664
2021/01/19,13:07:00,215.18,215.24,215.15,215.21,55347
2021/01/19,13:08:00,215.22,215.28,215.20,215.27,32577
2021/01/19,13:09:00,215.27,215.40,215.27,215.33,71222
2021/01/19,13:10:00,215.33,215.43,215.30,215.40,38825
2021/01/19,13:11:00,215.41,215.45,215.38,215.44,42674
2021/01/19,13:12:00,215.44,215.44,215.32,215.34,39842
2021/01/19,13:13:00,215.34,215.36,215.28,215.34,23953
2021/01/19,13:14:00,215.34,215.36,215.31,215.34,41021
2021/01/19,13:15:00,215.34,215.35,215.22,215.35,43828
2021/01/19,13:16:00,215.35,215.38,215.21,215.24,30556
2021/01/19,13:17:00,215.24,215.32,215.24,215.31,27337
2021/01/19,13:18:00,215.31,215.34,215.24,215.24,16053
2021/01/19,13:19:00,215.25,215.34,215.25,215.27,26148
2021/01/19,13:20:00,215.27,215.27,215.12,215.22,31046
2021/01/19,13:21:00,215.22,215.23,215.17,215.21,17662
2021/01/19,13:22:00,215.21,215.29,215.19,215.28,20200
2021/01/19,13:23:00,215.26,215.42,215.26,215.42,40202
2021/01/19,13:24:00,215.42,215.49,215.41,215.48,41584
2021/01/19,13:25:00,215.48,215.50,215.43,215.46,24521
2021/01/19,13:26:00,215.46,215.47,215.37,215.41,27500
2021/01/19,13:27:00,215.41,215.49,215.38,215.48,22619
2021/01/19,13:28:00,215.48,215.49,215.42,215.45,15989
2021/01/19,13:29:00,215.45,215.45,215.37,215.39,27250
2021/01/19,13:30:00,215.39,215.44,215.32,215.33,23676
2021/01/19,13:31:00,215.33,215.44,215.29,215.44,29586
2021/01/19,13:32:00,215.42,215.54,215.42,215.45,59039
2021/01/19,13:33:00,215.45,215.50,215.36,215.37,23756
2021/01/19,13:34:00,215.37,215.37,215.26,215.27,23166
2021/01/19,13:35:00,215.27,215.38,215.26,215.38,19771
2021/01/19,13:36:00,215.38,215.43,215.38,215.42,19340
2021/01/19,13:37:00,215.42,215.42,215.31,215.31,18146
2021/01/19,13:38:00,215.31,215.47,215.31,215.47,36046
2021/01/19,13:39:00,215.47,215.63,215.47,215.56,47898
2021/01/19,13:40:00,215.56,215.64,215.53,215.54,30247
2021/01/19,13:41:00,215.54,215.57,215.50,215.56,47250
2021/01/19,13:42:00,215.56,215.74,215.50,215.73,69455
2021/01/19,13:43:00,215.73,215.80,215.66,215.73,75815
2021/01/19,13:44:00,215.73,215.78,215.72,215.78,34983
2021/01/19,13:45:00,215.78,215.82,215.75,215.80,33884
2021/01/19,13:46:00,215.80,215.82,215.73,215.78,40320
2021/01/19,13:47:00,215.78,215.90,215.75,215.85,65352
2021/01/19,13:48:00,215.85,215.88,215.80,215.86,34273
2021/01/19,13:49:00,215.86,215.94,215.85,215.94,27748
2021/01/19,13:50:00,215.94,216.07,215.94,216.02,128896
2021/01/19,13:51:00,216.02,216.07,215.96,216.01,44642
2021/01/19,13:52:00,216.01,216.06,216.00,216.04,26339
2021/01/19,13:53:00,216.04,216.05,215.94,215.99,55745
2021/01/19,13:54:00,215.99,216.03,215.97,216.03,27409
2021/01/19,13:55:00,216.03,216.09,215.98,215.98,62221
2021/01/19,13:56:00,216.00,216.00,215.94,215.94,28991
2021/01/19,13:57:00,215.94,215.99,215.92,215.96,29830
2021/01/19,13:58:00,215.96,216.00,215.93,215.95,35285
2021/01/19,13:59:00,215.95,216.03,215.95,215.99,54003
2021/01/19,14:00:00,215.99,216.00,215.94,215.98,20623
2021/01/19,14:01:00,215.98,215.99,215.76,215.80,49277
2021/01/19,14:02:00,215.80,215.92,215.79,215.82,32545
2021/01/19,14:03:00,215.82,215.89,215.80,215.89,45212
2021/01/19,14:04:00,215.89,215.93,215.83,215.93,35627
2021/01/19,14:05:00,215.93,215.97,215.84,215.95,33994
2021/01/19,14:06:00,215.95,216.00,215.92,215.95,47566
2021/01/19,14:07:00,215.96,215.97,215.87,215.87,22358
2021/01/19,14:08:00,215.87,215.98,215.86,215.98,19103
2021/01/19,14:09:00,215.98,216.08,215.97,216.08,69621
2021/01/19,14:10:00,216.08,216.16,216.08,216.14,40938
2021/01/19,14:11:00,216.14,216.19,216.05,216.07,39841
2021/01/19,14:12:00,216.08,216.10,216.05,216.09,20154
2021/01/19,14:13:00,216.08,216.08,215.98,216.03,39775
2021/01/19,14:14:00,216.03,216.07,215.99,216.07,26675
2021/01/19,14:15:00,216.07,216.08,216.01,216.01,18510
2021/01/19,14:16:00,216.01,216.04,215.98,216.01,31562
2021/01/19,14:17:00,216.01,216.03,215.97,215.98,39605
2021/01/19,14:18:00,215.98,216.03,215.88,215.95,41016
2021/01/19,14:19:00,215.95,216.00,215.90,216.00,36515
2021/01/19,14:20:00,216.01,216.04,215.96,216.02,31391
2021/01/19,14:21:00,216.02,216.02,215.93,215.95,27608
2021/01/19,14:22:00,215.95,216.08,215.95,216.05,39261
2021/01/19,14:23:00,216.05,216.21,216.05,216.21,53083
2021/01/19,14:24:00,216.21,216.27,216.15,216.18,45752
2021/01/19,14:25:00,216.18,216.19,216.07,216.16,49022
2021/01/19,14:26:00,216.16,216.24,216.13,216.24,28498
2021/01/19,14:27:00,216.24,216.24,216.13,216.14,44662
2021/01/19,14:28:00,216.14,216.14,216.02,216.06,25188
2021/01/19,14:29:00,216.06,216.14,216.05,216.13,21695
2021/01/19,14:30:00,216.13,216.20,216.12,216.14,28799
2021/01/19,14:31:00,216.14,216.20,216.11,216.13,28012
2021/01/19,14:32:00,216.13,216.23,216.12,216.23,38566
2021/01/19,14:33:00,216.23,216.36,216.21,216.34,65783
2021/01/19,14:34:00,216.34,216.34,216.27,216.32,59532
2021/01/19,14:35:00,216.32,216.39,216.20,216.39,113453
2021/01/19,14:36:00,216.39,216.44,216.35,216.37,87768
2021/01/19,14:37:00,216.37,216.46,216.33,216.41,59174
2021/01/19,14:38:00,216.41,216.51,216.41,216.44,91359
2021/01/19,14:39:00,216.43,216.48,216.41,216.42,71961
2021/01/19,14:40:00,216.42,216.42,216.10,216.10,44768
2021/01/19,14:41:00,216.10,216.11,215.92,215.99,53699
2021/01/19,14:42:00,215.99,216.02,215.94,216.01,64627
2021/01/19,14:43:00,216.02,216.06,215.99,215.99,27962
2021/01/19,14:44:00,215.99,216.01,215.91,216.00,27146
2021/01/19,14:45:00,216.00,216.01,215.87,215.91,29783
2021/01/19,14:46:00,215.91,215.97,215.85,215.96,25170
2021/01/19,14:47:00,215.96,216.08,215.96,216.03,31080
2021/01/19,14:48:00,216.03,216.06,215.96,216.04,21390
2021/01/19,14:49:00,216.04,216.15,216.04,216.12,36421
2021/01/19,14:50:00,216.12,216.18,216.11,216.16,23019
2021/01/19,14:51:00,216.16,216.18,216.12,216.17,17704
2021/01/19,14:52:00,216.18,216.27,216.18,216.23,31105
2021/01/19,14:53:00,216.23,216.28,216.20,216.24,31237
2021/01/19,14:54:00,216.24,216.24,216.18,216.21,21801
2021/01/19,14:55:00,216.21,216.29,216.21,216.24,29124
2021/01/19,14:56:00,216.24,216.25,216.20,216.21,16932
2021/01/19,14:57:00,216.21,216.30,216.20,216.30,28663
2021/01/19,14:58:00,216.29,216.34,216.29,216.30,27776
2021/01/19,14:59:00,216.30,216.30,216.19,216.26,36337
2021/01/19,15:00:00,216.26,216.26,216.20,216.23,31492
2021/01/19,15:01:00,216.23,216.29,216.14,216.28,45269
2021/01/19,15:02:00,216.28,216.41,216.27,216.39,40103
2021/01/19,15:03:00,216.38,216.45,216.34,216.44,72013
2021/01/19,15:04:00,216.42,216.47,216.32,216.41,31388
2021/01/19,15:05:00,216.41,216.49,216.38,216.47,43560
2021/01/19,15:06:00,216.47,216.54,216.47,216.52,59299
2021/01/19,15:07:00,216.52,216.59,216.50,216.57,55506
2021/01/19,15:08:00,216.57,216.62,216.55,216.57,75459
2021/01/19,15:09:00,216.56,216.63,216.53,216.61,47398
2021/01/19,15:10:00,216.61,216.84,216.58,216.70,91701
2021/01/19,15:11:00,216.70,216.70,216.54,216.54,44705
2021/01/19,15:12:00,216.54,216.63,216.43,216.63,45412
2021/01/19,15:13:00,216.63,216.69,216.55,216.63,51745
2021/01/19,15:14:00,216.63,216.70,216.59,216.69,60987
2021/01/19,15:15:00,216.68,216.75,216.56,216.70,107223
2021/01/19,15:16:00,216.70,216.75,216.60,216.65,224297
2021/01/19,15:17:00,216.65,216.82,216.63,216.82,45544
2021/01/19,15:18:00,216.82,216.95,216.77,216.93,93790
2021/01/19,15:19:00,216.93,216.98,216.81,216.83,71263
2021/01/19,15:20:00,216.83,216.91,216.79,216.90,59411
2021/01/19,15:21:00,216.90,216.94,216.79,216.79,83184
2021/01/19,15:22:00,216.79,216.85,216.75,216.84,55655
2021/01/19,15:23:00,216.84,216.90,216.73,216.89,67761
2021/01/19,15:24:00,216.89,216.91,216.86,216.89,66625
2021/01/19,15:25:00,216.90,216.90,216.78,216.79,60455
2021/01/19,15:26:00,216.79,216.86,216.75,216.80,52501
2021/01/19,15:27:00,216.80,216.87,216.79,216.85,48672
2021/01/19,15:28:00,216.85,216.92,216.83,216.86,60780
2021/01/19,15:29:00,216.86,216.87,216.79,216.79,42674
2021/01/19,15:30:00,216.79,216.84,216.76,216.76,43769
2021/01/19,15:31:00,216.76,216.79,216.72,216.76,36748
2021/01/19,15:32:00,216.76,216.79,216.70,216.76,46717
2021/01/19,15:33:00,216.76,216.81,216.62,216.64,32939
2021/01/19,15:34:00,216.64,216.64,216.51,216.56,54157
2021/01/19,15:35:00,216.56,216.65,216.56,216.64,44041
2021/01/19,15:36:00,216.64,216.75,216.61,216.67,37714
2021/01/19,15:37:00,216.65,216.67,216.50,216.53,43411
2021/01/19,15:38:00,216.53,216.53,216.37,216.47,59858
2021/01/19,15:39:00,216.47,216.47,216.33,216.38,50305
2021/01/19,15:40:00,216.38,216.44,216.34,216.37,35236
2021/01/19,15:41:00,216.37,216.37,216.19,216.22,36979
2021/01/19,15:42:00,216.22,216.32,216.13,216.32,59869
2021/01/19,15:43:00,216.32,216.41,216.29,216.34,42469
2021/01/19,15:44:00,216.34,216.45,216.33,216.44,31860
2021/01/19,15:45:00,216.44,216.48,216.30,216.30,33479
2021/01/19,15:46:00,216.30,216.38,216.25,216.36,60432
2021/01/19,15:47:00,216.36,216.39,216.29,216.38,36626
2021/01/19,15:48:00,216.38,216.38,216.18,216.21,59520
2021/01/19,15:49:00,216.21,216.28,216.17,216.21,62632
2021/01/19,15:50:00,216.20,216.27,216.12,216.24,62017
2021/01/19,15:51:00,216.24,216.50,216.24,216.42,119819
2021/01/19,15:52:00,216.42,216.62,216.40,216.42,82467
2021/01/19,15:53:00,216.41,216.59,216.40,216.46,82734
2021/01/19,15:54:00,216.46,216.90,216.45,216.69,120338
2021/01/19,15:55:00,216.65,216.68,216.52,216.61,82101
2021/01/19,15:56:00,216.67,216.75,216.61,216.64,118467
2021/01/19,15:57:00,216.48,216.73,216.47,216.69,165910
2021/01/19,15:58:00,216.68,216.68,216.56,216.57,109882
2021/01/19,15:59:00,216.55,216.59,216.29,216.44,283559
2021/01/20,09:31:00,217.70,218.09,217.29,217.47,776374
2021/01/20,09:32:00,217.47,218.62,217.36,218.54,256180
2021/01/20,09:33:00,218.54,218.86,218.21,218.33,163663
2021/01/20,09:34:00,218.33,218.41,217.96,218.23,135803
2021/01/20,09:35:00,218.26,218.81,218.23,218.76,181775
2021/01/20,09:36:00,218.76,219.37,218.75,219.31,290100
2021/01/20,09:37:00,219.31,219.62,219.28,219.37,242545
2021/01/20,09:38:00,219.37,219.66,219.35,219.60,154559
2021/01/20,09:39:00,219.60,219.85,219.59,219.83,183387
2021/01/20,09:40:00,219.83,220.37,219.81,220.21,322492
2021/01/20,09:41:00,220.21,220.44,220.02,220.15,137461
2021/01/20,09:42:00,220.14,220.33,220.01,220.33,247269
2021/01/20,09:43:00,220.33,220.68,220.33,220.53,152209
2021/01/20,09:44:00,220.53,220.90,220.50,220.71,183960
2021/01/20,09:45:00,220.71,220.85,220.64,220.74,144168
2021/01/20,09:46:00,220.74,220.92,220.69,220.75,127936
2021/01/20,09:47:00,220.75,220.90,220.66,220.84,122311
2021/01/20,09:48:00,220.84,221.13,220.83,221.03,229819
2021/01/20,09:49:00,221.03,221.12,220.86,220.86,90795
2021/01/20,09:50:00,220.86,220.88,220.65,220.72,123097
2021/01/20,09:51:00,220.72,221.01,220.72,220.77,101761
2021/01/20,09:52:00,220.77,220.92,220.40,220.40,100742
2021/01/20,09:53:00,220.40,220.45,220.06,220.12,114076
2021/01/20,09:54:00,220.12,220.30,219.97,220.29,102352
2021/01/20,09:55:00,220.29,220.41,220.14,220.24,103085
2021/01/20,09:56:00,220.24,220.77,220.24,220.75,148201
2021/01/20,09:57:00,220.75,220.89,220.72,220.75,97395
2021/01/20,09:58:00,220.75,221.04,220.73,221.04,245662
2021/01/20,09:59:00,221.04,221.22,221.01,221.14,115058
2021/01/20,10:00:00,221.14,221.24,221.05,221.14,112676
2021/01/20,10:01:00,221.14,221.33,221.09,221.16,114523
2021/01/20,10:02:00,221.15,221.43,221.13,221.38,145993
2021/01/20,10:03:00,221.38,221.41,221.22,221.36,112531
2021/01/20,10:04:00,221.36,221.39,220.99,221.33,122184
2021/01/20,10:05:00,221.34,221.76,221.34,221.74,209165
2021/01/20,10:06:00,221.75,221.98,221.71,221.87,162867
2021/01/20,10:07:00,221.86,222.29,221.79,222.22,215233
2021/01/20,10:08:00,222.22,222.51,222.08,222.46,179520
2021/01/20,10:09:00,222.46,222.66,222.24,222.53,144029
2021/01/20,10:10:00,222.53,222.63,222.49,222.55,125234
2021/01/20,10:11:00,222.55,222.73,222.54,222.71,119389
2021/01/20,10:12:00,222.71,223.09,222.70,223.09,224686
2021/01/20,10:13:00,223.09,223.11,222.82,222.95,214158
2021/01/20,10:14:00,222.95,223.00,222.78,222.84,134088
2021/01/20,10:15:00,222.84,222.94,222.68,222.68,175900
2021/01/20,10:16:00,222.68,222.87,222.66,222.81,115983
2021/01/20,10:17:00,222.81,222.91,222.41,222.58,182577
2021/01/20,10:18:00,222.58,222.74,222.56,222.64,92687
2021/01/20,10:19:00,222.64,223.05,222.62,223.02,153582
2021/01/20,10:20:00,223.01,223.19,222.90,222.93,238074
2021/01/20,10:21:00,222.93,222.94,222.61,222.78,128814
2021/01/20,10:22:00,222.80,223.05,222.76,223.03,142104
2021/01/20,10:23:00,223.03,223.03,222.78,222.84,83949
2021/01/20,10:24:00,222.83,222.83,222.65,222.68,79478
2021/01/20,10:25:00,222.68,222.68,222.48,222.56,162333
2021/01/20,10:26:00,222.56,222.67,222.45,222.45,114201
2021/01/20,10:27:00,222.45,222.71,222.44,222.52,93617
2021/01/20,10:28:00,222.53,222.68,222.51,222.53,76992
2021/01/20,10:29:00,222.53,222.75,222.53,222.60,65357
2021/01/20,10:30:00,222.60,222.86,222.58,222.58,70887
2021/01/20,10:31:00,222.58,222.80,222.56,222.63,63745
2021/01/20,10:32:00,222.63,222.89,222.58,222.89,86306
2021/01/20,10:33:00,222.89,223.03,222.88,223.00,105616
2021/01/20,10:34:00,223.03,223.17,223.00,223.15,109871
2021/01/20,10:35:00,223.15,223.26,223.14,223.19,105502
2021/01/20,10:36:00,223.18,223.36,223.17,223.31,111964
2021/01/20,10:37:00,223.32,223.32,223.01,223.27,103392
2021/01/20,10:38:00,223.27,223.57,223.25,223.54,142586
2021/01/20,10:39:00,223.54,223.75,223.50,223.50,176829
2021/01/20,10:40:00,223.50,223.75,223.49,223.66,159779
2021/01/20,10:41:00,223.66,223.99,223.57,223.99,159082
2021/01/20,10:42:00,223.99,224.18,223.85,223.90,265435
2021/01/20,10:43:00,223.90,224.13,223.74,223.77,186664
2021/01/20,10:44:00,223.77,223.99,223.70,223.96,115155
2021/01/20,10:45:00,223.96,224.08,223.52,223.53,166879
2021/01/20,10:46:00,223.53,223.90,223.53,223.88,121031
2021/01/20,10:47:00,223.88,224.09,223.85,223.91,111855
2021/01/20,10:48:00,223.90,224.08,223.76,224.06,120116
2021/01/20,10:49:00,224.06,224.31,224.06,224.09,171042
2021/01/20,10:50:00,224.09,224.13,223.90,223.90,92100
2021/01/20,10:51:00,223.90,223.98,223.74,223.89,83846
2021/01/20,10:52:00,223.89,223.95,223.79,223.90,75397
2021/01/20,10:53:00,223.91,224.13,223.87,224.11,161446
2021/01/20,10:54:00,224.11,224.14,224.00,224.06,89762
2021/01/20,10:55:00,224.04,224.11,223.93,224.09,108037
2021/01/20,10:56:00,224.09,224.22,223.93,224.08,139073
2021/01/20,10:57:00,224.08,224.29,224.08,224.16,94955
2021/01/20,10:58:00,224.16,224.24,223.99,224.07,95928
2021/01/20,10:59:00,224.07,224.27,224.03,224.18,79813
2021/01/20,11:00:00,224.18,224.29,223.78,223.81,114877
2021/01/20,11:01:00,223.81,223.84,223.57,223.59,117327
2021/01/20,11:02:00,223.60,223.73,223.45,223.61,122759
2021/01/20,11:03:00,223.61,223.79,223.61,223.71,110603
2021/01/20,11:04:00,223.71,223.87,223.70,223.84,96444
2021/01/20,11:05:00,223.84,224.03,223.84,223.99,91881
2021/01/20,11:06:00,223.99,224.08,223.99,224.00,93826
2021/01/20,11:07:00,224.00,224.09,223.96,224.02,104109
2021/01/20,11:08:00,224.02,224.10,224.01,224.07,54303
2021/01/20,11:09:00,224.07,224.25,223.98,224.10,107879
2021/01/20,11:10:00,224.10,224.17,223.97,224.01,126972
2021/01/20,11:11:00,224.01,224.23,224.01,224.23,72748
2021/01/20,11:12:00,224.22,224.28,223.95,224.01,158284
2021/01/20,11:13:00,224.01,224.17,223.98,224.17,66802
2021/01/20,11:14:00,224.17,224.43,224.16,224.40,156318
2021/01/20,11:15:00,224.40,224.57,224.32,224.50,121589
2021/01/20,11:16:00,224.51,224.64,224.46,224.63,98543
2021/01/20,11:17:00,224.63,224.68,224.57,224.67,67165
2021/01/20,11:18:00,224.67,224.81,224.52,224.54,101232
2021/01/20,11:19:00,224.54,224.74,224.54,224.58,73318
2021/01/20,11:20:00,224.58,224.62,224.48,224.61,66279
2021/01/20,11:21:00,224.61,224.93,224.53,224.87,156423
2021/01/20,11:22:00,224.87,224.93,224.81,224.89,72402
2021/01/20,11:23:00,224.89,224.93,224.81,224.92,74582
2021/01/20,11:24:00,224.91,225.13,224.87,225.01,361224
2021/01/20,11:25:00,225.01,225.19,224.98,225.11,98386
2021/01/20,11:26:00,225.11,225.12,224.78,224.92,90958
2021/01/20,11:27:00,224.92,224.92,224.57,224.61,107973
2021/01/20,11:28:00,224.61,224.71,224.53,224.70,89853
2021/01/20,11:29:00,224.70,224.74,224.64,224.71,65309
2021/01/20,11:30:00,224.71,224.74,224.49,224.54,81451
2021/01/20,11:31:00,224.54,224.57,224.33,224.41,117275
2021/01/20,11:32:00,224.40,224.44,224.32,224.35,57737
2021/01/20,11:33:00,224.35,224.40,224.19,224.20,115333
2021/01/20,11:34:00,224.20,224.26,224.10,224.15,97866
2021/01/20,11:35:00,224.15,224.31,224.11,224.31,54909
2021/01/20,11:36:00,224.31,224.47,224.18,224.22,77458
2021/01/20,11:37:00,224.22,224.22,223.95,223.96,67310
2021/01/20,11:38:00,223.97,224.06,223.87,223.87,88357
2021/01/20,11:39:00,223.88,224.19,223.88,224.18,82552
2021/01/20,11:40:00,224.18,224.30,224.07,224.07,71854
2021/01/20,11:41:00,224.07,224.09,223.92,223.96,35381
2021/01/20,11:42:00,223.93,224.11,223.91,224.02,54364
2021/01/20,11:43:00,224.05,224.22,224.01,224.19,39747
2021/01/20,11:44:00,224.19,224.48,224.19,224.45,71500
2021/01/20,11:45:00,224.45,224.51,224.29,224.29,49489
2021/01/20,11:46:00,224.29,224.30,224.08,224.11,33789
2021/01/20,11:47:00,224.11,224.17,223.98,224.01,24684
2021/01/20,11:48:00,224.01,224.01,223.83,223.85,47168
2021/01/20,11:49:00,223.85,223.94,223.83,223.83,45664
2021/01/20,11:50:00,223.83,223.93,223.72,223.72,56651
2021/01/20,11:51:00,223.72,223.94,223.72,223.92,48733
2021/01/20,11:52:00,223.90,223.95,223.73,223.78,50980
2021/01/20,11:53:00,223.78,223.91,223.73,223.81,81509
2021/01/20,11:54:00,223.81,223.97,223.81,223.96,49791
2021/01/20,11:55:00,223.96,223.98,223.76,223.82,75986
2021/01/20,11:56:00,223.84,223.86,223.75,223.84,49704
2021/01/20,11:57:00,223.84,223.96,223.80,223.91,36102
2021/01/20,11:58:00,223.91,223.96,223.79,223.84,57958
2021/01/20,11:59:00,223.85,223.92,223.82,223.83,46845
2021/01/20,12:00:00,223.83,223.92,223.81,223.91,44978
2021/01/20,12:01:00,223.91,224.17,223.91,224.12,99567
2021/01/20,12:02:00,224.12,224.14,224.00,224.02,68839
2021/01/20,12:03:00,224.02,224.03,223.95,223.96,216760
2021/01/20,12:04:00,223.96,224.00,223.91,223.97,36014
2021/01/20,12:05:00,223.97,224.08,223.97,224.05,41708
2021/01/20,12:06:00,224.05,224.20,224.00,224.04,41528
2021/01/20,12:07:00,224.03,224.04,223.95,224.00,33801
2021/01/20,12:08:00,224.00,224.15,223.97,224.15,38366
2021/01/20,12:09:00,224.15,224.17,223.99,223.99,22768
2021/01/20,12:10:00,223.99,223.99,223.84,223.89,47679
2021/01/20,12:11:00,223.89,223.97,223.87,223.96,27781
2021/01/20,12:12:00,223.96,223.99,223.79,223.86,34304
2021/01/20,12:13:00,223.86,223.90,223.79,223.83,23980
2021/01/20,12:14:00,223.83,223.85,223.74,223.74,23488
2021/01/20,12:15:00,223.74,224.06,223.73,224.06,82697
2021/01/20,12:16:00,224.06,224.19,224.05,224.12,47963
2021/01/20,12:17:00,224.12,224.24,224.11,224.17,57086
2021/01/20,12:18:00,224.17,224.26,224.16,224.20,64220
2021/01/20,12:19:00,224.20,224.22,224.11,224.17,42131
2021/01/20,12:20:00,224.17,224.17,224.11,224.15,21679
2021/01/20,12:21:00,224.15,224.19,224.02,224.05,34301
2021/01/20,12:22:00,224.05,224.18,223.93,224.17,49199
2021/01/20,12:23:00,224.17,224.21,224.00,224.00,54580
2021/01/20,12:24:00,224.00,224.12,223.97,224.11,47371
2021/01/20,12:25:00,224.11,224.11,223.99,224.03,42741
2021/01/20,12:26:00,224.03,224.10,224.00,224.08,31613
2021/01/20,12:27:00,224.08,224.24,224.08,224.21,34588
2021/01/20,12:28:00,224.21,224.29,224.18,224.18,43174
2021/01/20,12:29:00,224.18,224.33,224.18,224.33,52497
2021/01/20,12:30:00,224.33,224.39,224.29,224.32,37753
2021/01/20,12:31:00,224.32,224.32,224.17,224.24,38591
2021/01/20,12:32:00,224.24,224.41,224.24,224.41,34437
2021/01/20,12:33:00,224.41,224.48,224.39,224.41,36269
2021/01/20,12:34:00,224.41,224.45,224.38,224.40,31051
2021/01/20,12:35:00,224.40,224.55,224.37,224.54,71294
2021/01/20,12:36:00,224.54,224.57,224.43,224.43,38597
2021/01/20,12:37:00,224.44,224.52,224.43,224.48,35428
2021/01/20,12:38:00,224.48,224.72,224.48,224.71,57411
2021/01/20,12:39:00,224.72,224.79,224.71,224.78,45801
2021/01/20,12:40:00,224.78,224.85,224.57,224.69,42005
2021/01/20,12:41:00,224.69,224.78,224.63,224.74,35977
2021/01/20,12:42:00,224.74,224.75,224.65,224.70,40798
2021/01/20,12:43:00,224.70,224.73,224.64,224.71,41867
2021/01/20,12:44:00,224.71,224.82,224.71,224.73,39384
2021/01/20,12:45:00,224.73,224.78,224.72,224.75,32628
2021/01/20,12:46:00,224.75,224.75,224.54,224.71,49573
2021/01/20,12:47:00,224.71,224.71,224.48,224.54,54203
2021/01/20,12:48:00,224.55,224.56,224.47,224.55,66252
2021/01/20,12:49:00,224.55,224.61,224.53,224.61,32758
2021/01/20,12:50:00,224.61,224.66,224.57,224.58,37869
2021/01/20,12:51:00,224.58,224.63,224.53,224.57,35215
2021/01/20,12:52:00,224.56,224.61,224.49,224.60,40185
2021/01/20,12:53:00,224.60,224.73,224.60,224.72,61276
2021/01/20,12:54:00,224.72,224.79,224.64,224.76,37797
2021/01/20,12:55:00,224.76,224.84,224.76,224.78,30193
2021/01/20,12:56:00,224.78,224.84,224.75,224.78,32330
2021/01/20,12:57:00,224.78,224.87,224.76,224.86,68597
2021/01/20,12:58:00,224.85,224.89,224.80,224.89,44654
2021/01/20,12:59:00,224.89,224.92,224.82,224.82,38918
2021/01/20,13:00:00,224.82,224.89,224.79,224.82,28275
2021/01/20,13:01:00,224.82,224.99,224.78,224.95,47232
2021/01/20,13:02:00,224.95,225.00,224.94,224.98,46606
2021/01/20,13:03:00,224.98,225.00,224.96,224.98,21996
2021/01/20,13:04:00,224.98,225.00,224.95,224.97,88776
2021/01/20,13:05:00,224.97,225.06,224.96,224.97,119166
2021/01/20,13:06:00,224.97,225.01,224.93,224.97,31759
2021/01/20,13:07:00,224.97,224.97,224.90,224.94,39531
2021/01/20,13:08:00,224.93,224.99,224.93,224.95,20158
2021/01/20,13:09:00,224.95,224.99,224.94,224.97,38761
2021/01/20,13:10:00,224.98,225.07,224.95,225.06,68795
2021/01/20,13:11:00,225.06,225.06,224.97,224.98,49453
2021/01/20,13:12:00,224.98,224.99,224.78,224.80,68357
2021/01/20,13:13:00,224.80,224.82,224.73,224.79,48635
2021/01/20,13:14:00,224.78,224.80,224.67,224.70,43469
2021/01/20,13:15:00,224.70,224.98,224.68,224.98,28100
2021/01/20,13:16:00,224.98,225.04,224.97,225.02,33591
2021/01/20,13:17:00,225.04,225.07,224.97,225.00,28739
2021/01/20,13:18:00,225.00,225.09,224.99,225.09,37845
2021/01/20,13:19:00,225.09,225.09,225.02,225.07,32665
2021/01/20,13:20:00,225.08,225.08,224.98,225.01,31428
2021/01/20,13:21:00,225.02,225.07,224.99,225.07,21787
2021/01/20,13:22:00,225.06,225.07,225.01,225.01,42472
2021/01/20,13:23:00,225.01,225.13,224.84,224.99,119874
2021/01/20,13:24:00,224.99,224.99,224.84,224.89,37624
2021/01/20,13:25:00,224.89,224.91,224.72,224.81,43812
2021/01/20,13:26:00,224.81,224.94,224.71,224.93,65610
2021/01/20,13:27:00,224.93,225.04,224.92,224.98,44427
2021/01/20,13:28:00,224.98,225.04,224.93,224.94,40955
2021/01/20,13:29:00,224.95,225.02,224.93,224.97,39297
2021/01/20,13:30:00,224.97,224.97,224.90,224.93,24857
2021/01/20,13:31:00,224.93,225.02,224.92,224.97,48756
2021/01/20,13:32:00,224.97,225.09,224.97,225.00,56760
2021/01/20,13:33:00,225.00,225.11,224.99,225.11,27649
2021/01/20,13:34:00,225.11,225.16,225.09,225.16,30910
2021/01/20,13:35:00,225.16,225.16,225.06,225.07,42974
2021/01/20,13:36:00,225.07,225.09,224.94,224.98,36760
2021/01/20,13:37:00,224.98,224.99,224.93,224.98,33530
2021/01/20,13:38:00,224.98,224.98,224.91,224.96,23974
2021/01/20,13:39:00,224.96,224.98,224.95,224.98,20865
2021/01/20,13:40:00,224.98,225.00,224.90,224.94,42290
2021/01/20,13:41:00,224.94,224.97,224.86,224.97,37987
2021/01/20,13:42:00,224.97,224.97,224.83,224.83,31362
2021/01/20,13:43:00,224.83,224.85,224.48,224.49,69156
2021/01/20,13:44:00,224.49,224.52,224.36,224.37,67469
2021/01/20,13:45:00,224.37,224.39,224.25,224.27,51610
2021/01/20,13:46:00,224.27,224.43,224.25,224.43,49619
2021/01/20,13:47:00,224.42,224.45,224.36,224.36,45604
2021/01/20,13:48:00,224.34,224.34,224.22,224.28,46461
2021/01/20,13:49:00,224.27,224.37,224.25,224.28,37582
2021/01/20,13:50:00,224.28,224.34,224.27,224.30,22975
2021/01/20,13:51:00,224.30,224.49,224.29,224.45,37084
2021/01/20,13:52:00,224.45,224.60,224.44,224.52,32695
2021/01/20,13:53:00,224.52,224.61,224.50,224.56,34356
2021/01/20,13:54:00,224.56,224.61,224.53,224.53,30554
2021/01/20,13:55:00,224.53,224.65,224.53,224.58,21757
2021/01/20,13:56:00,224.59,224.67,224.57,224.61,17784
2021/01/20,13:57:00,224.61,224.68,224.57,224.57,22738
2021/01/20,13:58:00,224.57,224.57,224.44,224.44,27935
2021/01/20,13:59:00,224.44,224.51,224.41,224.50,23558
2021/01/20,14:00:00,224.50,224.62,224.50,224.61,33358
2021/01/20,14:01:00,224.61,224.63,224.52,224.56,24915
2021/01/20,14:02:00,224.56,224.59,224.52,224.55,23370
2021/01/20,14:03:00,224.55,224.65,224.55,224.61,25088
2021/01/20,14:04:00,224.61,224.63,224.54,224.57,22165
2021/01/20,14:05:00,224.57,224.61,224.53,224.54,19983
2021/01/20,14:06:00,224.54,224.55,224.50,224.51,14876
2021/01/20,14:07:00,224.51,224.51,224.36,224.39,51624
2021/01/20,14:08:00,224.38,224.58,224.36,224.40,54876
2021/01/20,14:09:00,224.42,224.63,224.42,224.55,31922
2021/01/20,14:10:00,224.55,224.64,224.54,224.62,28872
2021/01/20,14:11:00,224.62,224.67,224.48,224.48,37705
2021/01/20,14:12:00,224.48,224.48,224.21,224.37,39600
2021/01/20,14:13:00,224.37,224.44,224.34,224.40,23495
2021/01/20,14:14:00,224.40,224.43,224.30,224.30,20470
2021/01/20,14:15:00,224.30,224.43,224.30,224.37,20368
2021/01/20,14:16:00,224.37,224.44,224.30,224.40,18628
2021/01/20,14:17:00,224.40,224.44,224.37,224.41,23210
2021/01/20,14:18:00,224.41,224.50,224.41,224.42,14694
2021/01/20,14:19:00,224.42,224.57,224.42,224.51,17329
2021/01/20,14:20:00,224.52,224.52,224.40,224.41,17710
2021/01/20,14:21:00,224.40,224.45,224.27,224.31,49433
2021/01/20,14:22:00,224.31,224.33,224.21,224.21,19588
2021/01/20,14:23:00,224.21,224.30,224.14,224.15,41709
2021/01/20,14:24:00,224.15,224.27,224.14,224.16,38374
2021/01/20,14:25:00,224.16,224.24,224.15,224.21,40939
2021/01/20,14:26:00,224.21,224.25,224.20,224.24,19566
2021/01/20,14:27:00,224.24,224.35,224.21,224.31,33472
2021/01/20,14:28:00,224.32,224.34,224.26,224.30,35061
2021/01/20,14:29:00,224.30,224.34,224.25,224.26,41509
2021/01/20,14:30:00,224.26,224.33,224.25,224.28,31023
2021/01/20,14:31:00,224.28,224.33,224.25,224.30,33726
2021/01/20,14:32:00,224.31,224.34,224.29,224.34,18728
2021/01/20,14:33:00,224.34,224.34,224.25,224.31,36990
2021/01/20,14:34:00,224.31,224.31,224.25,224.25,37533
2021/01/20,14:35:00,224.26,224.35,224.26,224.34,30429
2021/01/20,14:36:00,224.34,224.48,224.31,224.42,67932
2021/01/20,14:37:00,224.42,224.52,224.37,224.50,42538
2021/01/20,14:38:00,224.50,224.56,224.44,224.55,34069
2021/01/20,14:39:00,224.55,224.59,224.50,224.56,28037
2021/01/20,14:40:00,224.56,224.59,224.47,224.51,33060
2021/01/20,14:41:00,224.51,224.56,224.49,224.51,30464
2021/01/20,14:42:00,224.51,224.56,224.50,224.51,29816
2021/01/20,14:43:00,224.51,224.57,224.50,224.53,31499
2021/01/20,14:44:00,224.53,224.60,224.48,224.59,62723
2021/01/20,14:45:00,224.59,224.73,224.58,224.66,58830
2021/01/20,14:46:00,224.66,224.72,224.65,224.72,28383
2021/01/20,14:47:00,224.72,224.84,224.72,224.75,33563
2021/01/20,14:48:00,224.75,224.76,224.68,224.76,34077
2021/01/20,14:49:00,224.76,224.79,224.71,224.75,25408
2021/01/20,14:50:00,224.75,224.78,224.74,224.77,16783
2021/01/20,14:51:00,224.77,224.82,224.74,224.75,28965
2021/01/20,14:52:00,224.75,224.76,224.61,224.63,53120
2021/01/20,14:53:00,224.63,224.68,224.60,224.63,33147
2021/01/20,14:54:00,224.62,224.69,224.61,224.67,41058
2021/01/20,14:55:00,224.67,224.72,224.61,224.66,23956
2021/01/20,14:56:00,224.66,224.76,224.66,224.76,25207
2021/01/20,14:57:00,224.77,224.85,224.76,224.84,35373
2021/01/20,14:58:00,224.84,224.85,224.80,224.84,23232
2021/01/20,14:59:00,224.84,224.84,224.70,224.70,39890
2021/01/20,15:00:00,224.70,224.76,224.65,224.73,38196
2021/01/20,15:01:00,224.74,224.83,224.70,224.77,42396
2021/01/20,15:02:00,224.77,224.87,224.75,224.80,68804
2021/01/20,15:03:00,224.81,224.88,224.79,224.81,39834
2021/01/20,15:04:00,224.81,224.90,224.81,224.84,43190
2021/01/20,15:05:00,224.84,224.91,224.79,224.90,35193
2021/01/20,15:06:00,224.90,224.99,224.90,224.95,59052
2021/01/20,15:07:00,224.95,224.97,224.88,224.92,43592
2021/01/20,15:08:00,224.92,224.98,224.91,224.96,43357
2021/01/20,15:09:00,224.96,225.00,224.91,224.95,80173
2021/01/20,15:10:00,224.95,224.98,224.92,224.95,53292
2021/01/20,15:11:00,224.95,225.00,224.89,224.92,78696
2021/01/20,15:12:00,224.92,224.94,224.80,224.83,73061
2021/01/20,15:13:00,224.81,224.84,224.69,224.80,65954
2021/01/20,15:14:00,224.80,224.86,224.77,224.86,59388
2021/01/20,15:15:00,224.86,224.95,224.84,224.92,47398
2021/01/20,15:16:00,224.92,225.03,224.89,225.02,97952
2021/01/20,15:17:00,225.02,225.15,225.02,225.15,65395
2021/01/20,15:18:00,225.15,225.16,225.05,225.15,89900
2021/01/20,15:19:00,225.16,225.16,225.01,225.05,79397
2021/01/20,15:20:00,225.05,225.19,225.04,225.08,97941
2021/01/20,15:21:00,225.09,225.19,225.06,225.18,95192
2021/01/20,15:22:00,225.18,225.19,225.08,225.09,47239
2021/01/20,15:23:00,225.09,225.34,225.07,225.34,87336
2021/01/20,15:24:00,225.34,225.44,225.28,225.43,82554
2021/01/20,15:25:00,225.43,225.48,225.29,225.31,91211
2021/01/20,15:26:00,225.31,225.43,225.28,225.35,71598
2021/01/20,15:27:00,225.35,225.36,225.21,225.27,68777
2021/01/20,15:28:00,225.27,225.50,225.27,225.50,85303
2021/01/20,15:29:00,225.50,225.55,225.43,225.51,111058
2021/01/20,15:30:00,225.51,225.55,225.46,225.47,69569
2021/01/20,15:31:00,225.47,225.56,225.35,225.55,72482
2021/01/20,15:32:00,225.55,225.65,225.51,225.59,72994
2021/01/20,15:33:00,225.60,225.67,225.47,225.56,83516
2021/01/20,15:34:00,225.56,225.75,225.56,225.75,83997
2021/01/20,15:35:00,225.75,225.79,225.73,225.73,132519
2021/01/20,15:36:00,225.73,225.76,225.57,225.64,95290
2021/01/20,15:37:00,225.64,225.64,225.49,225.53,91708
2021/01/20,15:38:00,225.53,225.58,225.37,225.49,100997
2021/01/20,15:39:00,225.49,225.49,225.31,225.33,63544
2021/01/20,15:40:00,225.33,225.45,225.33,225.37,75053
2021/01/20,15:41:00,225.37,225.39,225.24,225.25,95085
2021/01/20,15:42:00,225.25,225.36,225.17,225.34,110733
2021/01/20,15:43:00,225.34,225.53,225.34,225.42,77722
2021/01/20,15:44:00,225.42,225.65,225.42,225.59,83343
2021/01/20,15:45:00,225.59,225.71,225.36,225.38,90790
2021/01/20,15:46:00,225.38,225.39,225.24,225.30,102582
2021/01/20,15:47:00,225.31,225.35,225.24,225.25,76780
2021/01/20,15:48:00,225.25,225.31,225.16,225.22,109569
2021/01/20,15:49:00,225.22,225.25,225.05,225.16,112967
2021/01/20,15:50:00,225.16,225.19,224.96,225.00,151300
2021/01/20,15:51:00,225.00,225.10,224.65,225.05,196631
2021/01/20,15:52:00,225.02,225.17,224.99,225.16,98873
2021/01/20,15:53:00,225.16,225.30,225.11,225.22,130803
2021/01/20,15:54:00,225.22,225.30,225.20,225.27,101372
2021/01/20,15:55:00,225.26,225.34,225.01,225.02,196543
2021/01/20,15:56:00,225.03,225.13,224.85,224.88,151850
2021/01/20,15:57:00,224.82,224.85,224.60,224.65,156072
2021/01/20,15:58:00,224.70,224.82,224.67,224.80,169128
2021/01/20,15:59:00,224.67,225.32,224.33,224.34,467889
2021/01/21,09:31:00,224.70,226.00,224.40,225.38,1215513
2021/01/21,09:32:00,225.38,225.41,224.60,224.93,176471
2021/01/21,09:33:00,224.93,224.94,224.12,224.13,235995
2021/01/21,09:34:00,224.13,224.55,223.85,224.08,245492
2021/01/21,09:35:00,224.14,224.17,223.60,223.74,137272
2021/01/21,09:36:00,223.74,223.86,223.52,223.86,172431
2021/01/21,09:37:00,223.84,224.17,222.92,222.92,193066
2021/01/21,09:38:00,222.92,223.40,222.90,223.08,147491
2021/01/21,09:39:00,223.13,223.58,223.00,223.48,106165
2021/01/21,09:40:00,223.48,223.74,222.83,222.90,184059
2021/01/21,09:41:00,222.90,223.49,222.79,223.31,141949
2021/01/21,09:42:00,223.31,223.34,222.75,222.80,113368
2021/01/21,09:43:00,222.79,223.10,222.72,222.96,97798
2021/01/21,09:44:00,222.96,223.09,222.88,222.99,86594
2021/01/21,09:45:00,222.98,223.15,222.85,223.03,96942
2021/01/21,09:46:00,223.01,223.23,222.95,223.05,98773
2021/01/21,09:47:00,223.05,223.37,222.99,223.23,80176
2021/01/21,09:48:00,223.23,223.31,223.02,223.05,68136
2021/01/21,09:49:00,223.05,223.48,222.99,223.44,95931
2021/01/21,09:50:00,223.43,223.68,223.29,223.53,123650
2021/01/21,09:51:00,223.53,223.55,223.16,223.18,82655
2021/01/21,09:52:00,223.18,223.32,222.90,222.91,76813
2021/01/21,09:53:00,222.91,222.94,222.52,222.53,105883
2021/01/21,09:54:00,222.53,222.95,222.52,222.91,87191
2021/01/21,09:55:00,222.91,223.08,222.82,222.91,74100
2021/01/21,09:56:00,222.85,223.04,222.64,222.69,134170
2021/01/21,09:57:00,222.69,222.90,222.42,222.87,99642
2021/01/21,09:58:00,222.87,223.23,222.77,223.16,98336
2021/01/21,09:59:00,223.18,223.33,223.15,223.27,91548
2021/01/21,10:00:00,223.27,223.38,223.12,223.21,100097
2021/01/21,10:01:00,223.21,223.36,222.95,223.07,75971
2021/01/21,10:02:00,223.07,223.19,222.76,222.87,145990
2021/01/21,10:03:00,222.87,223.15,222.85,223.06,52742
2021/01/21,10:04:00,223.06,223.34,222.91,223.32,120338
2021/01/21,10:05:00,223.30,223.34,223.01,223.04,77872
2021/01/21,10:06:00,223.04,223.22,222.95,223.13,41279
2021/01/21,10:07:00,223.11,223.11,222.75,222.77,102699
2021/01/21,10:08:00,222.77,223.15,222.72,222.92,48561
2021/01/21,10:09:00,222.92,223.24,222.90,223.11,37678
2021/01/21,10:10:00,223.11,223.48,223.10,223.11,111832
2021/01/21,10:11:00,223.11,223.40,223.10,223.38,48901
2021/01/21,10:12:00,223.38,224.06,223.37,224.01,190894
2021/01/21,10:13:00,224.01,224.44,223.97,224.28,173209
2021/01/21,10:14:00,224.28,224.50,224.21,224.45,105252
2021/01/21,10:15:00,224.44,224.66,224.35,224.55,125234
2021/01/21,10:16:00,224.55,224.89,224.43,224.86,127588
2021/01/21,10:17:00,224.85,224.92,224.71,224.71,116932
2021/01/21,10:18:00,224.71,224.71,224.45,224.46,100936
2021/01/21,10:19:00,224.46,224.85,224.46,224.80,163294
2021/01/21,10:20:00,224.80,225.05,224.70,224.73,188845
2021/01/21,10:21:00,224.73,224.75,224.50,224.51,63970
2021/01/21,10:22:00,224.51,224.54,224.18,224.25,92365
2021/01/21,10:23:00,224.25,224.32,224.12,224.23,56401
2021/01/21,10:24:00,224.23,224.38,224.00,224.38,116766
2021/01/21,10:25:00,224.38,224.49,224.22,224.29,57270
2021/01/21,10:26:00,224.29,224.31,224.15,224.24,34622
2021/01/21,10:27:00,224.24,224.26,224.02,224.09,57238
2021/01/21,10:28:00,224.09,224.11,223.95,224.11,66671
2021/01/21,10:29:00,224.11,224.16,224.00,224.07,49238
2021/01/21,10:30:00,224.07,224.18,223.95,224.00,71150
2021/01/21,10:31:00,224.00,224.17,223.98,224.10,80948
2021/01/21,10:32:00,224.10,224.17,223.95,223.98,56226
2021/01/21,10:33:00,223.98,224.23,223.98,224.22,62140
2021/01/21,10:34:00,224.22,224.28,224.10,224.11,41862
2021/01/21,10:35:00,224.12,224.21,224.00,224.20,49886
2021/01/21,10:36:00,224.20,224.34,224.09,224.24,375347
2021/01/21,10:37:00,224.24,224.44,224.24,224.38,71100
2021/01/21,10:38:00,224.38,224.43,224.27,224.36,84966
2021/01/21,10:39:00,224.36,224.44,224.26,224.44,35617
2021/01/21,10:40:00,224.44,224.64,224.36,224.49,81754
2021/01/21,10:41:00,224.49,224.62,224.39,224.54,35720
2021/01/21,10:42:00,224.54,224.56,224.25,224.27,58616
2021/01/21,10:43:00,224.27,224.53,224.25,224.45,56796
2021/01/21,10:44:00,224.48,224.62,224.48,224.60,44305
2021/01/21,10:45:00,224.60,224.61,224.40,224.44,42360
2021/01/21,10:46:00,224.44,224.64,224.43,224.61,34501
2021/01/21,10:47:00,224.62,224.78,224.55,224.56,102755
2021/01/21,10:48:00,224.56,224.62,224.43,224.61,69662
2021/01/21,10:49:00,224.61,224.61,224.35,224.37,26738
2021/01/21,10:50:00,224.37,224.39,224.25,224.29,50310
2021/01/21,10:51:00,224.29,224.31,224.20,224.30,24431
2021/01/21,10:52:00,224.30,224.42,224.27,224.38,43577
2021/01/21,10:53:00,224.38,224.58,224.38,224.57,37768
2021/01/21,10:54:00,224.57,224.59,224.28,224.28,37348
2021/01/21,10:55:00,224.28,224.39,224.17,224.31,62971
2021/01/21,10:56:00,224.31,224.63,224.26,224.53,57321
2021/01/21,10:57:00,224.53,224.67,224.49,224.57,54395
2021/01/21,10:58:00,224.57,224.62,224.54,224.59,77852
2021/01/21,10:59:00,224.59,224.67,224.48,224.50,54934
2021/01/21,11:00:00,224.50,224.60,224.50,224.53,51884
2021/01/21,11:01:00,224.53,224.57,224.42,224.47,49178
2021/01/21,11:02:00,224.47,224.54,224.40,224.48,46463
2021/01/21,11:03:00,224.48,224.60,224.44,224.60,35904
2021/01/21,11:04:00,224.60,224.75,224.59,224.73,47005
2021/01/21,11:05:00,224.73,224.78,224.67,224.71,25174
2021/01/21,11:06:00,224.71,224.81,224.60,224.69,50074
2021/01/21,11:07:00,224.69,224.69,224.51,224.56,57631
2021/01/21,11:08:00,224.56,224.64,224.54,224.55,52062
2021/01/21,11:09:00,224.55,224.63,224.51,224.57,32034
2021/01/21,11:10:00,224.57,224.60,224.46,224.56,57846
2021/01/21,11:11:00,224.56,224.60,224.50,224.55,42241
2021/01/21,11:12:00,224.55,224.55,224.36,224.44,68659
2021/01/21,11:13:00,224.44,224.54,224.42,224.43,43890
2021/01/21,11:14:00,224.43,224.51,224.37,224.49,40222
2021/01/21,11:15:00,224.48,224.54,224.45,224.52,64877
2021/01/21,11:16:00,224.52,224.57,224.36,224.37,35677
2021/01/21,11:17:00,224.37,224.57,224.32,224.53,37449
2021/01/21,11:18:00,224.53,224.53,224.40,224.45,33468
2021/01/21,11:19:00,224.45,224.57,224.39,224.47,26877
2021/01/21,11:20:00,224.47,224.47,224.39,224.40,27661
2021/01/21,11:21:00,224.40,224.53,224.39,224.53,31922
2021/01/21,11:22:00,224.53,224.63,224.50,224.60,36817
2021/01/21,11:23:00,224.60,224.79,224.56,224.79,69732
2021/01/21,11:24:00,224.79,224.96,224.76,224.78,65710
2021/01/21,11:25:00,224.80,224.94,224.73,224.73,46384
2021/01/21,11:26:00,224.73,224.87,224.69,224.69,76245
2021/01/21,11:27:00,224.69,224.85,224.67,224.84,31384
2021/01/21,11:28:00,224.84,225.02,224.81,224.96,86228
2021/01/21,11:29:00,224.95,224.98,224.83,224.88,115671
2021/01/21,11:30:00,224.88,225.02,224.85,224.89,57554
2021/01/21,11:31:00,224.90,225.00,224.82,224.94,76311
2021/01/21,11:32:00,224.94,224.96,224.70,224.74,35627
2021/01/21,11:33:00,224.74,224.79,224.65,224.67,26495
2021/01/21,11:34:00,224.67,224.75,224.54,224.64,41636
2021/01/21,11:35:00,224.64,224.68,224.52,224.60,42147
2021/01/21,11:36:00,224.60,224.74,224.59,224.64,47872
2021/01/21,11:37:00,224.63,224.69,224.51,224.56,65404
2021/01/21,11:38:00,224.60,224.70,224.53,224.62,52621
2021/01/21,11:39:00,224.62,224.70,224.56,224.70,31906
2021/01/21,11:40:00,224.70,224.84,224.68,224.78,26372
2021/01/21,11:41:00,224.78,224.78,224.65,224.73,33630
2021/01/21,11:42:00,224.73,224.80,224.70,224.72,21622
2021/01/21,11:43:00,224.72,224.73,224.65,224.65,21922
2021/01/21,11:44:00,224.65,224.71,224.63,224.70,38476
2021/01/21,11:45:00,224.70,224.91,224.65,224.88,61682
2021/01/21,11:46:00,224.88,225.15,224.88,225.03,110137
2021/01/21,11:47:00,225.02,225.07,224.97,225.02,49835
2021/01/21,11:48:00,225.02,225.09,225.00,225.05,35271
2021/01/21,11:49:00,225.06,225.20,225.06,225.16,62776
2021/01/21,11:50:00,225.16,225.21,225.12,225.13,40144
2021/01/21,11:51:00,225.13,225.30,225.12,225.30,60172
2021/01/21,11:52:00,225.30,225.33,225.25,225.30,35238
2021/01/21,11:53:00,225.30,225.45,225.24,225.43,51838
2021/01/21,11:54:00,225.43,225.54,225.42,225.48,71041
2021/01/21,11:55:00,225.48,225.54,225.35,225.40,36086
2021/01/21,11:56:00,225.40,225.41,225.19,225.19,42024
2021/01/21,11:57:00,225.19,225.31,225.14,225.28,38291
2021/01/21,11:58:00,225.28,225.30,225.04,225.07,50538
2021/01/21,11:59:00,225.07,225.17,225.01,225.15,28385
2021/01/21,12:00:00,225.15,225.25,225.12,225.15,24184
2021/01/21,12:01:00,225.15,225.41,225.13,225.40,33200
2021/01/21,12:02:00,225.40,225.53,225.40,225.52,56903
2021/01/21,12:03:00,225.52,225.52,225.25,225.26,36526
2021/01/21,12:04:00,225.26,225.28,225.15,225.27,41428
2021/01/21,12:05:00,225.27,225.33,225.18,225.19,32661
2021/01/21,12:06:00,225.18,225.19,225.08,225.16,30698
2021/01/21,12:07:00,225.16,225.17,225.02,225.03,23303
2021/01/21,12:08:00,225.03,225.04,224.93,224.93,31315
2021/01/21,12:09:00,224.93,225.10,224.92,225.07,36864
2021/01/21,12:10:00,225.07,225.08,224.98,225.04,39417
2021/01/21,12:11:00,225.04,225.17,225.01,225.17,34508
2021/01/21,12:12:00,225.17,225.23,225.11,225.22,37400
2021/01/21,12:13:00,225.22,225.25,225.14,225.15,25652
2021/01/21,12:14:00,225.15,225.18,225.04,225.05,35552
2021/01/21,12:15:00,225.05,225.17,225.01,225.14,38119
2021/01/21,12:16:00,225.14,225.16,224.82,224.88,67132
2021/01/21,12:17:00,224.88,224.90,224.78,224.88,45360
2021/01/21,12:18:00,224.88,224.98,224.79,224.96,62346
2021/01/21,12:19:00,224.96,224.98,224.84,224.96,33799
2021/01/21,12:20:00,224.96,224.98,224.80,224.86,40476
2021/01/21,12:21:00,224.86,224.94,224.81,224.81,76960
2021/01/21,12:22:00,224.81,225.08,224.76,225.08,46056
2021/01/21,12:23:00,225.08,225.15,225.03,225.08,30509
2021/01/21,12:24:00,225.09,225.12,224.98,225.11,24451
2021/01/21,12:25:00,225.11,225.23,225.05,225.16,31563
2021/01/21,12:26:00,225.16,225.22,225.05,225.09,29167
2021/01/21,12:27:00,225.09,225.09,225.01,225.05,13672
2021/01/21,12:28:00,225.05,225.06,224.99,224.99,21414
2021/01/21,12:29:00,224.98,225.04,224.98,225.01,23556
2021/01/21,12:30:00,225.01,225.05,224.95,224.95,31773
2021/01/21,12:31:00,224.95,225.03,224.94,224.98,33180
2021/01/21,12:32:00,224.98,225.05,224.92,224.99,68840
2021/01/21,12:33:00,224.99,225.06,224.97,224.99,39755
2021/01/21,12:34:00,224.99,225.05,224.98,225.00,31645
2021/01/21,12:35:00,225.02,225.10,224.94,224.97,24825
2021/01/21,12:36:00,224.97,225.00,224.95,224.97,17751
2021/01/21,12:37:00,224.98,225.06,224.97,225.05,25266
2021/01/21,12:38:00,225.05,225.14,225.05,225.07,29759
2021/01/21,12:39:00,225.07,225.31,225.07,225.27,61358
2021/01/21,12:40:00,225.27,225.50,225.24,225.44,61345
2021/01/21,12:41:00,225.44,225.57,225.44,225.51,50069
2021/01/21,12:42:00,225.51,225.65,225.50,225.59,67179
2021/01/21,12:43:00,225.59,225.63,225.51,225.63,24625
2021/01/21,12:44:00,225.63,225.67,225.55,225.58,28847
2021/01/21,12:45:00,225.58,225.80,225.58,225.78,84330
2021/01/21,12:46:00,225.78,225.78,225.70,225.77,78456
2021/01/21,12:47:00,225.77,225.87,225.74,225.83,49049
2021/01/21,12:48:00,225.83,225.84,225.75,225.77,24613
2021/01/21,12:49:00,225.77,225.84,225.77,225.81,28749
2021/01/21,12:50:00,225.81,225.86,225.70,225.85,38190
2021/01/21,12:51:00,225.85,225.89,225.78,225.86,51641
2021/01/21,12:52:00,225.86,225.89,225.70,225.77,37649
2021/01/21,12:53:00,225.76,225.78,225.66,225.76,31627
2021/01/21,12:54:00,225.76,225.81,225.72,225.79,24268
2021/01/21,12:55:00,225.79,225.83,225.72,225.78,40082
2021/01/21,12:56:00,225.78,225.92,225.75,225.88,43125
2021/01/21,12:57:00,225.88,226.12,225.87,226.05,156492
2021/01/21,12:58:00,226.05,226.16,226.01,226.12,40782
2021/01/21,12:59:00,226.12,226.21,226.12,226.19,36241
2021/01/21,13:00:00,226.19,226.25,226.13,226.21,38789
2021/01/21,13:01:00,226.21,226.30,226.20,226.27,36085
2021/01/21,13:02:00,226.26,226.29,226.16,226.17,34516
2021/01/21,13:03:00,226.17,226.17,226.03,226.06,49628
2021/01/21,13:04:00,226.06,226.09,226.02,226.03,26029
2021/01/21,13:05:00,226.03,226.03,225.84,225.89,41231
2021/01/21,13:06:00,225.89,226.01,225.89,225.93,24804
2021/01/21,13:07:00,225.93,226.00,225.91,225.92,24916
2021/01/21,13:08:00,225.92,226.08,225.92,226.08,43088
2021/01/21,13:09:00,226.08,226.23,226.08,226.22,43129
2021/01/21,13:10:00,226.22,226.27,226.11,226.26,50807
2021/01/21,13:11:00,226.27,226.30,226.22,226.25,49393
2021/01/21,13:12:00,226.25,226.29,226.19,226.25,47941
2021/01/21,13:13:00,226.25,226.28,226.23,226.28,20936
2021/01/21,13:14:00,226.28,226.28,226.05,226.05,35276
2021/01/21,13:15:00,226.05,226.09,225.97,225.99,25453
2021/01/21,13:16:00,225.99,226.05,225.93,226.00,53304
2021/01/21,13:17:00,226.00,226.20,225.98,226.15,51085
2021/01/21,13:18:00,226.15,226.15,226.00,226.02,32953
2021/01/21,13:19:00,226.02,226.22,226.02,226.18,25190
2021/01/21,13:20:00,226.18,226.27,226.18,226.24,23671
2021/01/21,13:21:00,226.24,226.24,226.09,226.13,27735
2021/01/21,13:22:00,226.13,226.21,226.09,226.13,26336
2021/01/21,13:23:00,226.13,226.21,226.13,226.21,20698
2021/01/21,13:24:00,226.21,226.21,226.12,226.14,31740
2021/01/21,13:25:00,226.14,226.17,226.04,226.06,43903
2021/01/21,13:26:00,226.06,226.07,225.90,225.98,27355
2021/01/21,13:27:00,225.98,226.02,225.95,226.01,28361
2021/01/21,13:28:00,226.01,226.02,225.93,225.95,19667
2021/01/21,13:29:00,225.95,225.95,225.87,225.91,29397
2021/01/21,13:30:00,225.90,226.00,225.90,226.00,27938
2021/01/21,13:31:00,226.00,226.06,225.85,225.85,32860
2021/01/21,13:32:00,225.87,225.95,225.86,225.90,28096
2021/01/21,13:33:00,225.92,225.96,225.85,225.96,29773
2021/01/21,13:34:00,225.96,226.01,225.96,226.00,31246
2021/01/21,13:35:00,226.01,226.02,225.93,225.94,29523
2021/01/21,13:36:00,225.94,226.00,225.91,225.92,24558
2021/01/21,13:37:00,225.92,225.92,225.84,225.88,27582
2021/01/21,13:38:00,225.88,225.90,225.84,225.85,27882
2021/01/21,13:39:00,225.85,225.87,225.82,225.84,26193
2021/01/21,13:40:00,225.84,225.85,225.77,225.82,32668
2021/01/21,13:41:00,225.82,226.04,225.78,226.04,48325
2021/01/21,13:42:00,226.04,226.16,226.03,226.14,57875
2021/01/21,13:43:00,226.14,226.14,226.01,226.01,21979
2021/01/21,13:44:00,226.01,226.07,225.85,225.85,27775
2021/01/21,13:45:00,225.85,225.88,225.72,225.77,40284
2021/01/21,13:46:00,225.77,225.82,225.75,225.80,19798
2021/01/21,13:47:00,225.80,225.86,225.59,225.68,105106
2021/01/21,13:48:00,225.68,225.68,225.40,225.43,74308
2021/01/21,13:49:00,225.43,225.48,225.35,225.39,39140
2021/01/21,13:50:00,225.39,225.51,225.35,225.37,41160
2021/01/21,13:51:00,225.37,225.46,225.32,225.35,40721
2021/01/21,13:52:00,225.35,225.53,225.35,225.53,99270
2021/01/21,13:53:00,225.53,225.56,225.42,225.54,35013
2021/01/21,13:54:00,225.54,225.56,225.33,225.36,64158
2021/01/21,13:55:00,225.36,225.45,225.18,225.18,48926
2021/01/21,13:56:00,225.18,225.29,225.18,225.20,32636
2021/01/21,13:57:00,225.19,225.41,225.19,225.38,39167
2021/01/21,13:58:00,225.38,225.40,225.30,225.39,42731
2021/01/21,13:59:00,225.39,225.47,225.34,225.34,17049
2021/01/21,14:00:00,225.34,225.41,225.32,225.41,16159
2021/01/21,14:01:00,225.41,225.52,225.38,225.47,29012
2021/01/21,14:02:00,225.48,225.58,225.45,225.51,46715
2021/01/21,14:03:00,225.51,225.58,225.48,225.57,23386
2021/01/21,14:04:00,225.57,225.62,225.44,225.45,35253
2021/01/21,14:05:00,225.45,225.47,225.31,225.47,36235
2021/01/21,14:06:00,225.47,225.54,225.44,225.51,27998
2021/01/21,14:07:00,225.52,225.66,225.50,225.59,41720
2021/01/21,14:08:00,225.59,225.66,225.58,225.66,37730
2021/01/21,14:09:00,225.67,225.69,225.59,225.62,25636
2021/01/21,14:10:00,225.62,225.73,225.61,225.71,45803
2021/01/21,14:11:00,225.71,225.77,225.65,225.66,28807
2021/01/21,14:12:00,225.66,225.66,225.56,225.65,22486
2021/01/21,14:13:00,225.65,225.72,225.61,225.69,55257
2021/01/21,14:14:00,225.69,225.79,225.69,225.72,40631
2021/01/21,14:15:00,225.72,225.80,225.68,225.79,22234
2021/01/21,14:16:00,225.79,225.86,225.75,225.81,27809
2021/01/21,14:17:00,225.81,225.91,225.76,225.88,29515
2021/01/21,14:18:00,225.88,225.91,225.70,225.75,37448
2021/01/21,14:19:00,225.75,225.80,225.59,225.63,43124
2021/01/21,14:20:00,225.63,225.66,225.59,225.65,30036
2021/01/21,14:21:00,225.65,225.70,225.63,225.68,24505
2021/01/21,14:22:00,225.68,225.70,225.64,225.69,19067
2021/01/21,14:23:00,225.69,225.74,225.63,225.74,23069
2021/01/21,14:24:00,225.74,225.77,225.70,225.77,18670
2021/01/21,14:25:00,225.77,225.78,225.69,225.74,21696
2021/01/21,14:26:00,225.74,225.75,225.70,225.71,16126
2021/01/21,14:27:00,225.71,225.74,225.70,225.74,15482
2021/01/21,14:28:00,225.74,225.79,225.71,225.74,25195
2021/01/21,14:29:00,225.74,225.77,225.71,225.73,19429
2021/01/21,14:30:00,225.73,225.76,225.68,225.74,19234
2021/01/21,14:31:00,225.74,225.77,225.69,225.74,23693
2021/01/21,14:32:00,225.75,225.77,225.70,225.77,23793
2021/01/21,14:33:00,225.77,225.94,225.76,225.91,39655
2021/01/21,14:34:00,225.91,225.92,225.87,225.88,20909
2021/01/21,14:35:00,225.91,225.91,225.83,225.89,21739
2021/01/21,14:36:00,225.89,225.93,225.88,225.91,21284
2021/01/21,14:37:00,225.91,225.91,225.74,225.75,38166
2021/01/21,14:38:00,225.75,225.85,225.71,225.83,60562
2021/01/21,14:39:00,225.83,225.92,225.83,225.92,31085
2021/01/21,14:40:00,225.93,225.93,225.87,225.89,19768
2021/01/21,14:41:00,225.89,225.89,225.80,225.81,34332
2021/01/21,14:42:00,225.81,225.88,225.79,225.88,25131
2021/01/21,14:43:00,225.88,225.91,225.85,225.89,28745
2021/01/21,14:44:00,225.89,225.91,225.82,225.91,29847
2021/01/21,14:45:00,225.91,225.96,225.89,225.95,53912
2021/01/21,14:46:00,225.95,225.95,225.80,225.83,39595
2021/01/21,14:47:00,225.83,225.88,225.76,225.78,20525
2021/01/21,14:48:00,225.78,225.80,225.73,225.75,19894
2021/01/21,14:49:00,225.75,225.83,225.75,225.83,32522
2021/01/21,14:50:00,225.83,225.93,225.82,225.93,30297
2021/01/21,14:51:00,225.93,226.00,225.89,225.92,38938
2021/01/21,14:52:00,225.91,225.96,225.89,225.96,35858
2021/01/21,14:53:00,225.96,226.04,225.93,225.98,51881
2021/01/21,14:54:00,225.97,225.98,225.87,225.87,30674
2021/01/21,14:55:00,225.87,225.91,225.82,225.86,22461
2021/01/21,14:56:00,225.86,225.88,225.76,225.87,32521
2021/01/21,14:57:00,225.87,225.95,225.87,225.94,35325
2021/01/21,14:58:00,225.95,225.99,225.93,225.93,20063
2021/01/21,14:59:00,225.93,225.93,225.86,225.87,25756
2021/01/21,15:00:00,225.87,225.92,225.85,225.90,21216
2021/01/21,15:01:00,225.90,225.93,225.79,225.84,24646
2021/01/21,15:02:00,225.84,225.84,225.76,225.77,27015
2021/01/21,15:03:00,225.77,225.84,225.75,225.82,22665
2021/01/21,15:04:00,225.84,225.88,225.78,225.83,22946
2021/01/21,15:05:00,225.83,225.91,225.83,225.91,23154
2021/01/21,15:06:00,225.91,225.93,225.86,225.86,518247
2021/01/21,15:07:00,225.86,225.92,225.84,225.92,31389
2021/01/21,15:08:00,225.92,225.95,225.92,225.93,18180
2021/01/21,15:09:00,225.93,225.93,225.85,225.88,17909
2021/01/21,15:10:00,225.88,225.95,225.86,225.95,27693
2021/01/21,15:11:00,225.95,225.95,225.86,225.86,25397
2021/01/21,15:12:00,225.86,225.96,225.86,225.95,48325
2021/01/21,15:13:00,225.95,225.98,225.91,225.93,34471
2021/01/21,15:14:00,225.92,225.93,225.88,225.90,43967
2021/01/21,15:15:00,225.89,225.94,225.86,225.90,43359
2021/01/21,15:16:00,225.90,225.96,225.86,225.95,39331
2021/01/21,15:17:00,225.95,225.96,225.87,225.89,26561
2021/01/21,15:18:00,225.89,225.89,225.79,225.83,29419
2021/01/21,15:19:00,225.83,225.86,225.78,225.80,25227
2021/01/21,15:20:00,225.80,225.85,225.80,225.84,20576
2021/01/21,15:21:00,225.84,225.94,225.84,225.91,31195
2021/01/21,15:22:00,225.91,225.96,225.86,225.91,29072
2021/01/21,15:23:00,225.91,225.99,225.90,225.96,47062
2021/01/21,15:24:00,225.96,225.96,225.90,225.94,400541
2021/01/21,15:25:00,225.94,225.98,225.91,225.93,32409
2021/01/21,15:26:00,225.93,225.97,225.92,225.94,42170
2021/01/21,15:27:00,225.94,226.00,225.94,225.99,46391
2021/01/21,15:28:00,225.99,226.00,225.97,225.98,31382
2021/01/21,15:29:00,225.98,226.08,225.97,226.08,47534
2021/01/21,15:30:00,226.08,226.08,226.00,226.02,30499
2021/01/21,15:31:00,226.02,226.05,225.96,226.05,41940
2021/01/21,15:32:00,226.05,226.09,226.03,226.09,25409
2021/01/21,15:33:00,226.08,226.09,226.00,226.03,38368
2021/01/21,15:34:00,226.02,226.07,226.01,226.02,35651
2021/01/21,15:35:00,226.02,226.04,225.99,226.01,44937
2021/01/21,15:36:00,226.01,226.02,225.94,225.96,37445
2021/01/21,15:37:00,225.96,226.00,225.93,226.00,39943
2021/01/21,15:38:00,226.00,226.14,226.00,226.14,79566
2021/01/21,15:39:00,226.14,226.20,226.07,226.12,63251
2021/01/21,15:40:00,226.12,226.12,225.92,225.98,39341
2021/01/21,15:41:00,225.98,226.02,225.95,225.97,51609
2021/01/21,15:42:00,225.98,226.07,225.93,226.03,53635
2021/01/21,15:43:00,226.03,226.09,226.03,226.08,36122
2021/01/21,15:44:00,226.08,226.13,226.03,226.04,43486
2021/01/21,15:45:00,226.04,226.05,226.01,226.04,31066
2021/01/21,15:46:00,226.04,226.05,225.99,226.02,48255
2021/01/21,15:47:00,226.02,226.02,225.92,225.95,52760
2021/01/21,15:48:00,225.95,225.96,225.88,225.88,45935
2021/01/21,15:49:00,225.88,225.91,225.81,225.85,86417
2021/01/21,15:50:00,225.85,225.93,225.81,225.82,74217
2021/01/21,15:51:00,225.82,225.94,225.75,225.89,95086
2021/01/21,15:52:00,225.85,225.87,225.71,225.74,93009
2021/01/21,15:53:00,225.74,225.77,225.64,225.67,82769
2021/01/21,15:54:00,225.67,225.68,225.55,225.66,107478
2021/01/21,15:55:00,225.66,225.68,225.12,225.30,194713
2021/01/21,15:56:00,225.14,225.41,225.11,225.13,471296
2021/01/21,15:57:00,225.08,225.09,224.93,224.97,190130
2021/01/21,15:58:00,224.90,225.97,224.70,224.97,317210
2021/01/22,09:31:00,227.08,227.80,226.67,227.71,811880
2021/01/22,09:32:00,227.71,227.95,227.31,227.33,243028
2021/01/22,09:33:00,227.33,227.37,226.93,227.06,175865
2021/01/22,09:34:00,227.06,227.09,226.72,227.00,150275
2021/01/22,09:35:00,227.00,227.83,227.00,227.68,168880
2021/01/22,09:36:00,227.68,228.32,227.61,228.30,222787
2021/01/22,09:37:00,228.30,228.63,228.23,228.27,146451
2021/01/22,09:38:00,228.29,228.41,227.26,227.51,192108
2021/01/22,09:39:00,227.54,227.72,227.31,227.42,121993
2021/01/22,09:40:00,227.42,227.95,227.35,227.48,107402
2021/01/22,09:41:00,227.54,227.68,227.44,227.54,73799
2021/01/22,09:42:00,227.54,227.67,227.38,227.60,112444
2021/01/22,09:43:00,227.60,227.94,227.58,227.67,114952
2021/01/22,09:44:00,227.67,227.77,227.61,227.70,60078
2021/01/22,09:45:00,227.70,228.06,227.60,228.03,89598
2021/01/22,09:46:00,228.03,228.47,227.94,228.42,144843
2021/01/22,09:47:00,228.42,228.69,228.37,228.60,126954
2021/01/22,09:48:00,228.60,228.88,228.37,228.82,135247
2021/01/22,09:49:00,228.82,229.03,228.80,228.94,283125
2021/01/22,09:50:00,228.94,229.32,228.90,229.32,205325
2021/01/22,09:51:00,229.29,229.31,229.04,229.06,171149
2021/01/22,09:52:00,229.06,229.20,228.76,228.98,103390
2021/01/22,09:53:00,228.98,229.21,228.96,229.07,108000
2021/01/22,09:54:00,229.05,229.10,228.66,228.77,80004
2021/01/22,09:55:00,228.77,229.08,228.64,228.69,108870
2021/01/22,09:56:00,228.69,228.69,228.46,228.56,112835
2021/01/22,09:57:00,228.56,228.78,228.46,228.73,85912
2021/01/22,09:58:00,228.73,228.96,228.72,228.95,84290
2021/01/22,09:59:00,228.95,229.05,228.90,229.05,95898
2021/01/22,10:00:00,229.05,229.28,229.01,229.28,126364
2021/01/22,10:01:00,229.28,229.71,229.27,229.39,207475
2021/01/22,10:02:00,229.39,229.50,229.05,229.35,157146
2021/01/22,10:03:00,229.35,229.75,229.24,229.72,111967
2021/01/22,10:04:00,229.72,229.81,229.50,229.78,152609
2021/01/22,10:05:00,229.78,229.83,229.65,229.73,110760
2021/01/22,10:06:00,229.72,229.85,229.70,229.83,113111
2021/01/22,10:07:00,229.83,229.95,229.69,229.72,134782
2021/01/22,10:08:00,229.72,229.76,229.53,229.76,102976
2021/01/22,10:09:00,229.76,230.07,229.74,230.00,523831
2021/01/22,10:10:00,230.00,230.06,229.73,229.82,134160
2021/01/22,10:11:00,229.82,229.82,229.57,229.73,106194
2021/01/22,10:12:00,229.73,229.84,229.66,229.80,81973
2021/01/22,10:13:00,229.80,230.01,229.73,229.77,94283
2021/01/22,10:14:00,229.77,230.03,229.75,229.89,115677
2021/01/22,10:15:00,229.89,229.89,229.62,229.63,90624
2021/01/22,10:16:00,229.64,229.83,229.62,229.72,98244
2021/01/22,10:17:00,229.72,229.78,229.57,229.69,92547
2021/01/22,10:18:00,229.69,229.79,229.55,229.60,72281
2021/01/22,10:19:00,229.60,229.71,229.51,229.52,84617
2021/01/22,10:20:00,229.52,229.71,229.51,229.64,93006
2021/01/22,10:21:00,229.64,229.83,229.52,229.83,90509
2021/01/22,10:22:00,229.83,229.95,229.69,229.72,105057
2021/01/22,10:23:00,229.72,229.86,229.60,229.83,95775
2021/01/22,10:24:00,229.83,229.85,229.69,229.69,98590
2021/01/22,10:25:00,229.69,229.76,229.45,229.53,138829
2021/01/22,10:26:00,229.52,229.53,229.30,229.44,134670
2021/01/22,10:27:00,229.44,229.49,229.21,229.32,82095
2021/01/22,10:28:00,229.32,229.46,229.13,229.14,129411
2021/01/22,10:29:00,229.14,229.17,228.95,228.98,156710
2021/01/22,10:30:00,228.98,229.21,228.92,229.15,112030
2021/01/22,10:31:00,229.15,229.45,229.07,229.34,98707
2021/01/22,10:32:00,229.34,229.48,229.27,229.48,72909
2021/01/22,10:33:00,229.48,229.82,229.47,229.79,99534
2021/01/22,10:34:00,229.79,229.87,229.61,229.62,95840
2021/01/22,10:35:00,229.62,229.69,229.57,229.65,65123
2021/01/22,10:36:00,229.65,229.72,229.57,229.71,79447
2021/01/22,10:37:00,229.71,229.73,229.43,229.53,69469
2021/01/22,10:38:00,229.53,229.58,229.30,229.32,69741
2021/01/22,10:39:00,229.32,229.33,229.12,229.18,86450
2021/01/22,10:40:00,229.18,229.31,229.07,229.29,105496
2021/01/22,10:41:00,229.28,229.37,229.12,229.22,51473
2021/01/22,10:42:00,229.22,229.33,229.20,229.30,56623
2021/01/22,10:43:00,229.30,229.38,229.23,229.33,86359
2021/01/22,10:44:00,229.33,229.43,229.28,229.39,56782
2021/01/22,10:45:00,229.39,229.39,229.08,229.16,60841
2021/01/22,10:46:00,229.16,229.17,229.00,229.14,86029
2021/01/22,10:47:00,229.14,229.22,229.02,229.10,55013
2021/01/22,10:48:00,229.10,229.16,229.00,229.03,42072
2021/01/22,10:49:00,229.03,229.15,228.94,228.96,49518
2021/01/22,10:50:00,228.96,229.06,228.79,228.88,69641
2021/01/22,10:51:00,228.89,228.92,228.73,228.84,91777
2021/01/22,10:52:00,228.84,229.12,228.84,229.09,63175
2021/01/22,10:53:00,229.09,229.09,228.90,229.00,39918
2021/01/22,10:54:00,228.99,229.37,228.97,229.36,47895
2021/01/22,10:55:00,229.36,229.60,229.36,229.59,60412
2021/01/22,10:56:00,229.59,229.87,229.58,229.75,70105
2021/01/22,10:57:00,229.77,229.95,229.77,229.79,77931
2021/01/22,10:58:00,229.79,229.95,229.73,229.73,84010
2021/01/22,10:59:00,229.73,229.73,229.50,229.63,124119
2021/01/22,11:00:00,229.65,229.82,229.62,229.75,51037
2021/01/22,11:01:00,229.75,229.77,229.51,229.51,68579
2021/01/22,11:02:00,229.51,229.57,229.50,229.55,43305
2021/01/22,11:03:00,229.55,229.64,229.51,229.52,38558
2021/01/22,11:04:00,229.52,229.62,229.44,229.52,71730
2021/01/22,11:05:00,229.52,229.60,229.46,229.56,74457
2021/01/22,11:06:00,229.56,229.71,229.50,229.69,40362
2021/01/22,11:07:00,229.69,229.71,229.47,229.55,90747
2021/01/22,11:08:00,229.55,229.59,229.46,229.52,37516
2021/01/22,11:09:00,229.52,229.56,229.47,229.52,76003
2021/01/22,11:10:00,229.52,229.70,229.47,229.68,68824
2021/01/22,11:11:00,229.68,229.77,229.67,229.73,67383
2021/01/22,11:12:00,229.73,229.79,229.71,229.73,49872
2021/01/22,11:13:00,229.73,229.75,229.50,229.58,58668
2021/01/22,11:14:00,229.58,229.60,229.35,229.39,56647
2021/01/22,11:15:00,229.39,229.52,229.35,229.35,38636
2021/01/22,11:16:00,229.35,229.36,229.23,229.31,46487
2021/01/22,11:17:00,229.31,229.37,229.07,229.19,67515
2021/01/22,11:18:00,229.19,229.20,229.00,229.14,68123
2021/01/22,11:19:00,229.14,229.31,229.14,229.18,57264
2021/01/22,11:20:00,229.18,229.27,229.16,229.16,41074
2021/01/22,11:21:00,229.17,229.25,228.98,229.08,45387
2021/01/22,11:22:00,229.08,229.13,228.99,229.13,35989
2021/01/22,11:23:00,229.13,229.13,229.02,229.13,48630
2021/01/22,11:24:00,229.13,229.13,228.98,229.00,90787
2021/01/22,11:25:00,229.00,229.18,229.00,229.06,38110
2021/01/22,11:26:00,229.06,229.07,228.95,228.95,81981
2021/01/22,11:27:00,228.95,228.99,228.89,228.94,41416
2021/01/22,11:28:00,228.94,229.00,228.82,228.83,43721
2021/01/22,11:29:00,228.83,228.93,228.74,228.76,102919
2021/01/22,11:30:00,228.76,228.76,228.50,228.50,99410
2021/01/22,11:31:00,228.51,228.54,228.22,228.26,93913
2021/01/22,11:32:00,228.26,228.31,227.95,228.11,89334
2021/01/22,11:33:00,228.11,228.19,228.05,228.19,59208
2021/01/22,11:34:00,228.19,228.32,227.92,228.16,116458
2021/01/22,11:35:00,228.16,228.22,227.88,228.08,77485
2021/01/22,11:36:00,228.07,228.09,227.83,227.84,82684
2021/01/22,11:37:00,227.84,227.97,227.67,227.83,104458
2021/01/22,11:38:00,227.83,227.96,227.72,227.85,68168
2021/01/22,11:39:00,227.84,228.07,227.84,228.01,65313
2021/01/22,11:40:00,228.01,228.10,227.94,227.99,100524
2021/01/22,11:41:00,227.99,228.20,227.94,228.16,60408
2021/01/22,11:42:00,228.15,228.18,228.01,228.05,52612
2021/01/22,11:43:00,228.06,228.11,228.01,228.09,32710
2021/01/22,11:44:00,228.09,228.15,228.02,228.05,37530
2021/01/22,11:45:00,228.05,228.08,227.88,227.96,75889
2021/01/22,11:46:00,227.96,228.00,227.91,227.94,37209
2021/01/22,11:47:00,227.94,228.00,227.83,227.91,56425
2021/01/22,11:48:00,227.89,227.95,227.82,227.93,76969
2021/01/22,11:49:00,227.93,227.98,227.86,227.98,35543
2021/01/22,11:50:00,227.98,228.00,227.94,228.00,45044
2021/01/22,11:51:00,228.00,228.23,227.98,228.23,80488
2021/01/22,11:52:00,228.22,228.40,228.17,228.36,85525
2021/01/22,11:53:00,228.36,228.45,228.23,228.38,40408
2021/01/22,11:54:00,228.37,228.46,228.37,228.41,41243
2021/01/22,11:55:00,228.41,228.41,228.25,228.36,60997
2021/01/22,11:56:00,228.36,228.43,228.28,228.38,69289
2021/01/22,11:57:00,228.38,228.38,228.04,228.06,39586
2021/01/22,11:58:00,228.06,228.23,228.04,228.21,44445
2021/01/22,11:59:00,228.21,228.28,228.13,228.25,38715
2021/01/22,12:00:00,228.25,228.26,228.05,228.06,46415
2021/01/22,12:01:00,228.06,228.22,228.06,228.20,37473
2021/01/22,12:02:00,228.20,228.27,228.00,228.02,37552
2021/01/22,12:03:00,228.02,228.08,227.93,227.96,65676
2021/01/22,12:04:00,227.96,227.96,227.69,227.70,68847
2021/01/22,12:05:00,227.70,227.73,227.59,227.68,63218
2021/01/22,12:06:00,227.67,227.81,227.58,227.81,39134
2021/01/22,12:07:00,227.81,227.86,227.68,227.79,38631
2021/01/22,12:08:00,227.79,227.85,227.74,227.84,47865
2021/01/22,12:09:00,227.85,227.93,227.82,227.90,47220
2021/01/22,12:10:00,227.89,228.00,227.88,227.97,21512
2021/01/22,12:11:00,227.97,228.06,227.96,227.99,44200
2021/01/22,12:12:00,227.99,228.06,227.96,228.01,38099
2021/01/22,12:13:00,228.01,228.02,227.91,227.93,31635
2021/01/22,12:14:00,227.93,228.01,227.93,228.00,21492
2021/01/22,12:15:00,228.00,228.06,228.00,228.03,15878
2021/01/22,12:16:00,228.03,228.22,228.03,228.20,29545
2021/01/22,12:17:00,228.20,228.33,228.20,228.29,39615
2021/01/22,12:18:00,228.29,228.41,228.27,228.39,30968
2021/01/22,12:19:00,228.39,228.45,228.32,228.45,68992
2021/01/22,12:20:00,228.45,228.46,228.31,228.39,43014
2021/01/22,12:21:00,228.39,228.43,228.20,228.26,58379
2021/01/22,12:22:00,228.26,228.28,228.09,228.18,42158
2021/01/22,12:23:00,228.18,228.38,228.15,228.27,48423
2021/01/22,12:24:00,228.27,228.31,228.18,228.21,25344
2021/01/22,12:25:00,228.21,228.38,228.20,228.37,35134
2021/01/22,12:26:00,228.38,228.38,228.27,228.36,35775
2021/01/22,12:27:00,228.36,228.53,228.33,228.51,52358
2021/01/22,12:28:00,228.51,228.52,228.44,228.47,31496
2021/01/22,12:29:00,228.47,228.47,228.23,228.33,36209
2021/01/22,12:30:00,228.33,228.33,228.24,228.28,26371
2021/01/22,12:31:00,228.28,228.31,228.18,228.22,28146
2021/01/22,12:32:00,228.22,228.24,228.03,228.12,52916
2021/01/22,12:33:00,228.12,228.27,228.12,228.16,55548
2021/01/22,12:34:00,228.16,228.17,228.06,228.10,36523
2021/01/22,12:35:00,228.10,228.17,228.05,228.15,24322
2021/01/22,12:36:00,228.15,228.24,228.00,228.02,64898
2021/01/22,12:37:00,228.02,228.03,227.76,227.83,64884
2021/01/22,12:38:00,227.83,227.87,227.71,227.84,36975
2021/01/22,12:39:00,227.84,227.84,227.77,227.81,31927
2021/01/22,12:40:00,227.82,227.97,227.81,227.88,52892
2021/01/22,12:41:00,227.88,227.97,227.84,227.95,20696
2021/01/22,12:42:00,227.95,228.08,227.94,227.96,26229
2021/01/22,12:43:00,227.96,227.99,227.92,227.98,20134
2021/01/22,12:44:00,227.98,227.98,227.81,227.92,23127
2021/01/22,12:45:00,227.92,227.98,227.83,227.92,44782
2021/01/22,12:46:00,227.92,227.98,227.86,227.93,31178
2021/01/22,12:47:00,227.93,228.03,227.92,227.96,20509
2021/01/22,12:48:00,227.96,227.97,227.81,227.97,32740
2021/01/22,12:49:00,227.97,228.00,227.93,227.95,27615
2021/01/22,12:50:00,227.95,227.95,227.85,227.89,24202
2021/01/22,12:51:00,227.89,227.91,227.79,227.88,39604
2021/01/22,12:52:00,227.88,227.90,227.78,227.83,25593
2021/01/22,12:53:00,227.83,227.85,227.71,227.85,46418
2021/01/22,12:54:00,227.85,227.91,227.76,227.78,33968
2021/01/22,12:55:00,227.78,227.78,227.58,227.67,62698
2021/01/22,12:56:00,227.67,227.82,227.59,227.63,46529
2021/01/22,12:57:00,227.63,227.64,227.54,227.60,47823
2021/01/22,12:58:00,227.60,227.63,227.47,227.53,69825
2021/01/22,12:59:00,227.52,227.66,227.50,227.60,62029
2021/01/22,13:00:00,227.61,227.62,227.45,227.46,61378
2021/01/22,13:01:00,227.48,227.48,227.34,227.38,51580
2021/01/22,13:02:00,227.38,227.66,227.37,227.64,40491
2021/01/22,13:03:00,227.64,227.66,227.54,227.55,25313
2021/01/22,13:04:00,227.55,227.66,227.53,227.63,38373
2021/01/22,13:05:00,227.63,227.68,227.57,227.67,46920
2021/01/22,13:06:00,227.67,227.73,227.64,227.66,51750
2021/01/22,13:07:00,227.66,227.68,227.55,227.57,21730
2021/01/22,13:08:00,227.57,227.57,227.46,227.46,23588
2021/01/22,13:09:00,227.45,227.46,227.29,227.37,40615
2021/01/22,13:10:00,227.37,227.41,227.32,227.35,31098
2021/01/22,13:11:00,227.35,227.36,227.17,227.36,64683
2021/01/22,13:12:00,227.36,227.45,227.35,227.45,23259
2021/01/22,13:13:00,227.45,227.52,227.37,227.40,22356
2021/01/22,13:14:00,227.40,227.49,227.38,227.45,19674
2021/01/22,13:15:00,227.45,227.51,227.43,227.51,29222
2021/01/22,13:16:00,227.51,227.51,227.36,227.36,30885
2021/01/22,13:17:00,227.36,227.46,227.36,227.39,22411
2021/01/22,13:18:00,227.40,227.44,227.28,227.39,27321
2021/01/22,13:19:00,227.39,227.39,227.26,227.28,32672
2021/01/22,13:20:00,227.27,227.28,227.20,227.27,57002
2021/01/22,13:21:00,227.27,227.34,227.24,227.30,15534
2021/01/22,13:22:00,227.28,227.37,227.24,227.37,31696
2021/01/22,13:23:00,227.37,227.52,227.37,227.46,41375
2021/01/22,13:24:00,227.46,227.48,227.40,227.44,36717
2021/01/22,13:25:00,227.44,227.55,227.44,227.51,33449
2021/01/22,13:26:00,227.51,227.60,227.51,227.53,18845
2021/01/22,13:27:00,227.53,227.59,227.52,227.53,23764
2021/01/22,13:28:00,227.54,227.54,227.49,227.51,27103
2021/01/22,13:29:00,227.51,227.59,227.49,227.56,26679
2021/01/22,13:30:00,227.56,227.57,227.40,227.46,31505
2021/01/22,13:31:00,227.46,227.49,227.31,227.31,50115
2021/01/22,13:32:00,227.31,227.38,227.29,227.34,30110
2021/01/22,13:33:00,227.34,227.42,227.33,227.42,48688
2021/01/22,13:34:00,227.42,227.46,227.29,227.32,24217
2021/01/22,13:35:00,227.32,227.58,227.32,227.54,27624
2021/01/22,13:36:00,227.54,227.56,227.52,227.53,29394
2021/01/22,13:37:00,227.54,227.60,227.51,227.57,24137
2021/01/22,13:38:00,227.58,227.64,227.56,227.56,50297
2021/01/22,13:39:00,227.56,227.60,227.53,227.59,19671
2021/01/22,13:40:00,227.60,227.60,227.49,227.51,43113
2021/01/22,13:41:00,227.51,227.52,227.39,227.42,59425
2021/01/22,13:42:00,227.42,227.49,227.39,227.48,19432
2021/01/22,13:43:00,227.48,227.49,227.40,227.40,18464
2021/01/22,13:44:00,227.40,227.42,227.34,227.38,25093
2021/01/22,13:45:00,227.38,227.43,227.35,227.36,19748
2021/01/22,13:46:00,227.36,227.36,227.24,227.31,27148
2021/01/22,13:47:00,227.31,227.43,227.29,227.32,26661
2021/01/22,13:48:00,227.32,227.33,227.26,227.29,32118
2021/01/22,13:49:00,227.29,227.58,227.28,227.55,38211
2021/01/22,13:50:00,227.55,227.59,227.50,227.51,36512
2021/01/22,13:51:00,227.51,227.53,227.34,227.34,26712
2021/01/22,13:52:00,227.34,227.36,227.29,227.32,26284
2021/01/22,13:53:00,227.32,227.38,227.32,227.36,14222
2021/01/22,13:54:00,227.36,227.52,227.36,227.52,24984
2021/01/22,13:55:00,227.52,227.52,227.40,227.41,18040
2021/01/22,13:56:00,227.41,227.43,227.34,227.41,13996
2021/01/22,13:57:00,227.40,227.41,227.36,227.38,19586
2021/01/22,13:58:00,227.38,227.38,227.31,227.33,21598
2021/01/22,13:59:00,227.33,227.37,227.32,227.32,22358
2021/01/22,14:00:00,227.32,227.34,227.17,227.21,43275
2021/01/22,14:01:00,227.21,227.25,227.11,227.17,32839
2021/01/22,14:02:00,227.17,227.22,227.12,227.15,38014
2021/01/22,14:03:00,227.15,227.32,227.13,227.24,42611
2021/01/22,14:04:00,227.24,227.27,227.22,227.27,19053
2021/01/22,14:05:00,227.27,227.34,227.26,227.32,20657
2021/01/22,14:06:00,227.33,227.37,227.28,227.28,20939
2021/01/22,14:07:00,227.28,227.40,227.28,227.38,21172
2021/01/22,14:08:00,227.38,227.46,227.37,227.43,44030
2021/01/22,14:09:00,227.43,227.45,227.32,227.40,27694
2021/01/22,14:10:00,227.40,227.44,227.33,227.36,20279
2021/01/22,14:11:00,227.36,227.37,227.26,227.27,25373
2021/01/22,14:12:00,227.27,227.29,227.24,227.26,25809
2021/01/22,14:13:00,227.26,227.27,227.16,227.18,33198
2021/01/22,14:14:00,227.18,227.18,227.10,227.14,36914
2021/01/22,14:15:00,227.13,227.25,227.13,227.22,24435
2021/01/22,14:16:00,227.22,227.24,227.17,227.19,18338
2021/01/22,14:17:00,227.19,227.23,227.14,227.20,33089
2021/01/22,14:18:00,227.20,227.21,227.15,227.18,23391
2021/01/22,14:19:00,227.18,227.18,227.12,227.13,23520
2021/01/22,14:20:00,227.13,227.17,227.13,227.15,26874
2021/01/22,14:21:00,227.15,227.37,227.15,227.34,28022
2021/01/22,14:22:00,227.34,227.57,227.31,227.55,32994
2021/01/22,14:23:00,227.55,227.59,227.40,227.51,37157
2021/01/22,14:24:00,227.51,227.52,227.43,227.50,33317
2021/01/22,14:25:00,227.50,227.58,227.50,227.56,28538
2021/01/22,14:26:00,227.56,227.56,227.47,227.53,20571
2021/01/22,14:27:00,227.53,227.61,227.48,227.61,26591
2021/01/22,14:28:00,227.61,227.64,227.57,227.60,24938
2021/01/22,14:29:00,227.58,227.61,227.53,227.55,19145
2021/01/22,14:30:00,227.55,227.58,227.48,227.50,26558
2021/01/22,14:31:00,227.50,227.54,227.43,227.53,34304
2021/01/22,14:32:00,227.53,227.55,227.47,227.51,26667
2021/01/22,14:33:00,227.51,227.55,227.48,227.55,20272
2021/01/22,14:34:00,227.55,227.55,227.48,227.52,23964
2021/01/22,14:35:00,227.52,227.55,227.47,227.48,57222
2021/01/22,14:36:00,227.48,227.49,227.27,227.29,64494
2021/01/22,14:37:00,227.29,227.33,227.23,227.24,149338
2021/01/22,14:38:00,227.24,227.28,227.20,227.28,19995
2021/01/22,14:39:00,227.28,227.28,227.11,227.16,24035
2021/01/22,14:40:00,227.16,227.22,227.13,227.18,23988
2021/01/22,14:41:00,227.18,227.29,227.18,227.27,26417
2021/01/22,14:42:00,227.27,227.29,227.23,227.24,37340
2021/01/22,14:43:00,227.25,227.33,227.25,227.26,23655
2021/01/22,14:44:00,227.26,227.28,227.16,227.17,333441
2021/01/22,14:45:00,227.17,227.19,227.10,227.17,38189
2021/01/22,14:46:00,227.17,227.27,227.07,227.25,88666
2021/01/22,14:47:00,227.25,227.25,227.15,227.18,23585
2021/01/22,14:48:00,227.19,227.20,227.07,227.11,38788
2021/01/22,14:49:00,227.11,227.13,227.02,227.07,34233
2021/01/22,14:50:00,227.07,227.17,227.07,227.12,23055
2021/01/22,14:51:00,227.12,227.12,227.06,227.08,33083
2021/01/22,14:52:00,227.08,227.13,227.06,227.12,38753
2021/01/22,14:53:00,227.12,227.26,227.12,227.21,51766
2021/01/22,14:54:00,227.21,227.32,227.19,227.24,80725
2021/01/22,14:55:00,227.24,227.39,227.24,227.28,69920
2021/01/22,14:56:00,227.28,227.43,227.25,227.43,25347
2021/01/22,14:57:00,227.43,227.43,227.32,227.33,22113
2021/01/22,14:58:00,227.34,227.39,227.32,227.39,29460
2021/01/22,14:59:00,227.39,227.52,227.39,227.50,48493
2021/01/22,15:00:00,227.50,227.56,227.43,227.46,59637
2021/01/22,15:01:00,227.46,227.47,227.36,227.36,42483
2021/01/22,15:02:00,227.35,227.42,227.35,227.38,41693
2021/01/22,15:03:00,227.38,227.39,227.25,227.33,63141
2021/01/22,15:04:00,227.33,227.37,227.26,227.28,36519
2021/01/22,15:05:00,227.28,227.33,227.14,227.17,94989
2021/01/22,15:06:00,227.17,227.23,227.12,227.15,37315
2021/01/22,15:07:00,227.15,227.22,227.12,227.22,25649
2021/01/22,15:08:00,227.22,227.24,227.13,227.18,27926
2021/01/22,15:09:00,227.18,227.27,227.13,227.23,40013
2021/01/22,15:10:00,227.23,227.23,227.13,227.15,25135
2021/01/22,15:11:00,227.15,227.15,227.07,227.10,37658
2021/01/22,15:12:00,227.09,227.09,226.92,226.96,129668
2021/01/22,15:13:00,226.96,226.96,226.72,226.78,68999
2021/01/22,15:14:00,226.78,226.86,226.78,226.81,49409
2021/01/22,15:15:00,226.82,226.93,226.80,226.85,40087
2021/01/22,15:16:00,226.85,226.92,226.81,226.84,112506
2021/01/22,15:17:00,226.84,226.99,226.84,226.89,43393
2021/01/22,15:18:00,226.89,226.91,226.84,226.91,31568
2021/01/22,15:19:00,226.91,226.91,226.78,226.82,57397
2021/01/22,15:20:00,226.82,226.87,226.71,226.73,41641
2021/01/22,15:21:00,226.74,226.74,226.61,226.61,61633
2021/01/22,15:22:00,226.61,226.68,226.61,226.63,39243
2021/01/22,15:23:00,226.63,226.66,226.57,226.61,48959
2021/01/22,15:24:00,226.61,226.73,226.59,226.70,34584
2021/01/22,15:25:00,226.70,226.75,226.65,226.71,29954
2021/01/22,15:26:00,226.71,226.78,226.68,226.77,39860
2021/01/22,15:27:00,226.77,226.77,226.67,226.70,35530
2021/01/22,15:28:00,226.70,226.71,226.56,226.57,32617
2021/01/22,15:29:00,226.57,226.62,226.53,226.62,42074
2021/01/22,15:30:00,226.63,226.69,226.57,226.69,45284
2021/01/22,15:31:00,226.69,226.79,226.58,226.59,50818
2021/01/22,15:32:00,226.59,226.62,226.52,226.62,44522
2021/01/22,15:33:00,226.62,226.71,226.60,226.60,37876
2021/01/22,15:34:00,226.60,226.69,226.59,226.69,28138
2021/01/22,15:35:00,226.69,226.72,226.66,226.71,41444
2021/01/22,15:36:00,226.71,226.72,226.62,226.71,73403
2021/01/22,15:37:00,226.71,226.83,226.65,226.82,50901
2021/01/22,15:38:00,226.82,226.82,226.75,226.81,34539
2021/01/22,15:39:00,226.81,226.96,226.81,226.93,55773
2021/01/22,15:40:00,226.93,227.04,226.91,226.91,58369
2021/01/22,15:41:00,226.90,226.92,226.83,226.89,50410
2021/01/22,15:42:00,226.89,226.95,226.84,226.94,40307
2021/01/22,15:43:00,226.94,226.98,226.90,226.96,34950
2021/01/22,15:44:00,226.96,227.00,226.92,226.93,41302
2021/01/22,15:45:00,226.92,226.97,226.91,226.96,40812
2021/01/22,15:46:00,226.94,227.20,226.93,227.15,109683
2021/01/22,15:47:00,227.15,227.15,227.00,227.00,61678
2021/01/22,15:48:00,227.00,227.03,227.00,227.02,41927
2021/01/22,15:49:00,227.02,227.02,226.93,226.98,49427
2021/01/22,15:50:00,226.98,226.98,226.87,226.92,58967
2021/01/22,15:51:00,226.92,227.14,226.84,226.85,86855
2021/01/22,15:52:00,226.83,226.85,226.71,226.74,117365
2021/01/22,15:53:00,226.72,226.76,226.60,226.62,85241
2021/01/22,15:54:00,226.65,226.75,226.60,226.64,114615
2021/01/22,15:55:00,226.74,226.78,226.57,226.59,117203
2021/01/22,15:56:00,226.43,227.01,225.95,225.95,264421
2021/01/25,09:31:00,229.12,229.45,228.80,229.17,1049268
2021/01/25,09:32:00,229.14,229.54,228.93,229.20,157310
2021/01/25,09:33:00,229.20,229.62,228.90,229.19,103688
2021/01/25,09:34:00,229.17,229.74,229.12,229.66,118155
2021/01/25,09:35:00,229.27,229.68,229.15,229.15,121962
2021/01/25,09:36:00,229.18,229.67,229.15,229.44,127430
2021/01/25,09:37:00,229.44,229.66,229.10,229.35,108163
2021/01/25,09:38:00,229.35,229.67,229.30,229.56,66300
2021/01/25,09:39:00,229.56,229.73,229.25,229.26,87995
2021/01/25,09:40:00,229.58,229.63,228.84,228.93,123355
2021/01/25,09:41:00,228.93,229.66,228.46,229.59,92618
2021/01/25,09:42:00,229.59,229.62,228.34,229.44,99398
2021/01/25,09:43:00,229.44,229.62,228.11,228.19,157281
2021/01/25,09:44:00,228.19,229.58,228.00,228.29,127860
2021/01/25,09:45:00,228.29,229.64,227.97,228.13,77027
2021/01/25,09:46:00,228.13,228.20,228.00,228.04,137526
2021/01/25,09:47:00,228.04,228.14,227.70,227.76,96972
2021/01/25,09:48:00,227.76,227.88,227.72,227.84,57546
2021/01/25,09:49:00,227.83,227.98,227.65,227.94,70282
2021/01/25,09:50:00,227.87,227.87,227.67,227.75,59152
2021/01/25,09:51:00,227.72,227.76,227.49,227.69,101767
2021/01/25,09:52:00,227.72,227.74,227.45,227.62,56144
2021/01/25,09:53:00,227.62,227.82,227.54,227.80,43700
2021/01/25,09:54:00,227.80,227.85,227.54,227.54,50090
2021/01/25,09:55:00,227.54,227.68,227.27,227.48,53543
2021/01/25,09:56:00,227.48,227.75,227.47,227.73,48801
2021/01/25,09:57:00,227.73,227.74,227.49,227.62,62831
2021/01/25,09:58:00,227.61,227.63,227.31,227.33,663938
2021/01/25,09:59:00,227.29,227.48,227.27,227.47,91116
2021/01/25,10:00:00,227.41,227.50,227.26,227.37,108709
2021/01/25,10:01:00,227.40,227.65,227.35,227.48,113554
2021/01/25,10:02:00,227.46,227.47,226.91,227.11,182027
2021/01/25,10:03:00,227.11,227.64,227.10,227.58,109245
2021/01/25,10:04:00,227.58,227.61,227.39,227.42,78413
2021/01/25,10:05:00,227.42,227.49,227.23,227.44,72227
2021/01/25,10:06:00,227.44,227.65,227.43,227.58,75921
2021/01/25,10:07:00,227.58,227.58,227.46,227.54,72230
2021/01/25,10:08:00,227.54,227.64,227.50,227.59,91178
2021/01/25,10:09:00,227.59,227.89,227.56,227.88,117431
2021/01/25,10:10:00,227.88,227.92,227.56,227.85,120452
2021/01/25,10:11:00,227.86,227.86,227.42,227.52,111696
2021/01/25,10:12:00,227.52,227.61,227.31,227.46,92544
2021/01/25,10:13:00,227.46,227.88,227.35,227.81,139587
2021/01/25,10:14:00,227.81,228.08,227.65,228.02,120501
2021/01/25,10:15:00,228.02,228.16,227.86,228.12,169239
2021/01/25,10:16:00,228.12,228.14,228.01,228.04,100629
2021/01/25,10:17:00,228.04,228.06,227.93,228.04,85038
2021/01/25,10:18:00,228.04,228.39,228.04,228.21,137952
2021/01/25,10:19:00,228.21,228.45,228.02,228.43,86561
2021/01/25,10:20:00,228.43,228.45,228.27,228.28,93814
2021/01/25,10:21:00,228.28,228.38,227.86,228.06,114757
2021/01/25,10:22:00,228.06,228.12,227.92,228.02,124116
2021/01/25,10:23:00,228.02,228.32,227.94,228.18,61436
2021/01/25,10:24:00,228.18,228.20,227.99,228.11,71048
2021/01/25,10:25:00,228.11,228.49,228.10,228.47,80605
2021/01/25,10:26:00,228.47,228.63,228.27,228.31,106772
2021/01/25,10:27:00,228.31,228.53,228.21,228.50,62485
2021/01/25,10:28:00,228.49,228.59,228.25,228.26,102741
2021/01/25,10:29:00,228.26,228.49,228.13,228.46,94053
2021/01/25,10:30:00,228.46,228.81,228.46,228.57,98277
2021/01/25,10:31:00,228.57,228.76,228.52,228.75,76404
2021/01/25,10:32:00,228.75,228.93,228.68,228.92,83353
2021/01/25,10:33:00,228.92,229.17,228.89,229.07,134330
2021/01/25,10:34:00,229.07,229.09,228.72,228.75,93868
2021/01/25,10:35:00,228.73,228.75,228.57,228.61,73260
2021/01/25,10:36:00,228.61,228.63,228.37,228.38,77976
2021/01/25,10:37:00,228.38,228.58,228.33,228.54,56273
2021/01/25,10:38:00,228.54,228.83,228.54,228.71,71246
2021/01/25,10:39:00,228.72,228.99,228.71,228.87,67172
2021/01/25,10:40:00,228.87,228.92,228.53,228.60,64968
2021/01/25,10:41:00,228.60,228.72,228.46,228.46,64148
2021/01/25,10:42:00,228.46,228.69,228.40,228.61,76069
2021/01/25,10:43:00,228.61,228.69,228.56,228.59,52310
2021/01/25,10:44:00,228.59,228.73,228.54,228.66,56008
2021/01/25,10:45:00,228.66,228.66,228.47,228.48,45121
2021/01/25,10:46:00,228.48,228.48,228.35,228.39,52190
2021/01/25,10:47:00,228.39,228.41,228.18,228.21,62150
2021/01/25,10:48:00,228.21,228.21,227.87,227.91,109611
2021/01/25,10:49:00,227.91,228.02,227.81,227.82,97377
2021/01/25,10:50:00,227.83,227.88,227.71,227.78,78745
2021/01/25,10:51:00,227.78,227.84,227.64,227.70,54122
2021/01/25,10:52:00,227.70,227.77,227.32,227.46,104178
2021/01/25,10:53:00,227.48,227.55,227.25,227.46,74494
2021/01/25,10:54:00,227.44,227.45,227.05,227.05,120968
2021/01/25,10:55:00,227.04,227.04,226.83,226.98,147199
2021/01/25,10:56:00,226.98,227.00,226.79,226.80,93201
2021/01/25,10:57:00,226.80,226.81,226.54,226.66,145604
2021/01/25,10:58:00,226.66,226.67,226.46,226.56,135720
2021/01/25,10:59:00,226.60,226.60,226.05,226.08,138118
2021/01/25,11:00:00,226.03,226.26,225.97,226.04,155187
2021/01/25,11:01:00,226.18,226.48,226.03,226.44,115042
2021/01/25,11:02:00,226.60,226.69,226.53,226.61,118651
2021/01/25,11:03:00,226.49,226.49,226.09,226.29,71762
2021/01/25,11:04:00,226.34,226.34,225.74,225.74,95162
2021/01/25,11:05:00,225.52,225.68,225.33,225.36,140585
2021/01/25,11:27:00,225.46,225.58,225.46,225.56,2414097
2021/01/25,11:28:00,225.43,225.68,225.43,225.50,62851
2021/01/25,11:29:00,225.52,225.56,225.38,225.44,63079
2021/01/25,11:30:00,225.44,225.79,225.42,225.68,41157
2021/01/25,11:31:00,225.68,225.81,225.57,225.57,33514
2021/01/25,11:32:00,225.57,225.73,225.53,225.67,39396
2021/01/25,11:33:00,225.67,226.20,225.65,226.11,52538
2021/01/25,11:34:00,226.09,226.34,226.04,226.23,63519
2021/01/25,11:35:00,226.23,226.30,226.07,226.18,46114
2021/01/25,11:36:00,226.18,226.34,226.00,226.27,60550
2021/01/25,11:37:00,226.27,226.34,226.11,226.30,34751
2021/01/25,11:38:00,226.30,226.34,226.03,226.18,48103
2021/01/25,11:39:00,226.18,226.33,226.07,226.26,47925
2021/01/25,11:40:00,226.26,226.44,226.14,226.44,48320
2021/01/25,11:41:00,226.44,226.45,226.22,226.37,45111
2021/01/25,11:42:00,226.37,226.50,226.33,226.42,58105
2021/01/25,11:43:00,226.42,226.50,226.33,226.45,40714
2021/01/25,11:44:00,226.45,226.74,226.44,226.65,60815
2021/01/25,11:45:00,226.65,226.76,226.50,226.76,40986
2021/01/25,11:46:00,226.76,226.79,226.60,226.63,43610
2021/01/25,11:47:00,226.63,226.72,226.43,226.68,49971
2021/01/25,11:48:00,226.68,226.72,226.51,226.57,36751
2021/01/25,11:49:00,226.57,226.64,226.39,226.52,39137
2021/01/25,11:50:00,226.52,226.72,226.45,226.55,41153
2021/01/25,11:51:00,226.55,226.69,226.54,226.66,23122
2021/01/25,11:52:00,226.67,226.71,226.54,226.65,30055
2021/01/25,11:53:00,226.65,226.73,226.58,226.67,29770
2021/01/25,11:54:00,226.67,226.71,226.58,226.69,22240
2021/01/25,11:55:00,226.69,226.84,226.64,226.82,35190
2021/01/25,11:56:00,226.82,226.87,226.66,226.66,35445
2021/01/25,11:57:00,226.66,226.87,226.66,226.77,25671
2021/01/25,11:58:00,226.77,226.97,226.75,226.95,32777
2021/01/25,11:59:00,226.95,227.06,226.83,226.91,73819
2021/01/25,12:00:00,226.91,226.98,226.71,226.98,42860
2021/01/25,12:01:00,226.98,227.16,226.96,227.12,39415
2021/01/25,12:02:00,227.12,227.30,227.11,227.25,65448
2021/01/25,12:03:00,227.25,227.29,227.17,227.19,33429
2021/01/25,12:04:00,227.19,227.21,227.03,227.09,43848
2021/01/25,12:05:00,227.09,227.13,226.95,226.97,31057
2021/01/25,12:06:00,226.99,227.34,226.93,227.27,63116
2021/01/25,12:07:00,227.27,227.28,227.08,227.19,29011
2021/01/25,12:08:00,227.19,227.47,227.15,227.38,37455
2021/01/25,12:09:00,227.38,227.43,227.20,227.34,46535
2021/01/25,12:10:00,227.34,227.38,227.28,227.36,42912
2021/01/25,12:11:00,227.36,227.44,227.29,227.31,44529
2021/01/25,12:12:00,227.32,227.47,227.28,227.29,36681
2021/01/25,12:13:00,227.28,227.31,227.01,227.06,57337
2021/01/25,12:14:00,227.07,227.11,226.69,226.69,51376
2021/01/25,12:15:00,226.69,226.83,226.58,226.59,31756
2021/01/25,12:16:00,226.59,226.72,226.56,226.67,43381
2021/01/25,12:17:00,226.67,226.79,226.63,226.67,39200
2021/01/25,12:18:00,226.67,226.69,226.12,226.20,63234
2021/01/25,12:19:00,226.20,226.20,225.78,225.80,94903
2021/01/25,12:20:00,225.80,225.98,225.80,225.95,85284
2021/01/25,12:21:00,225.95,226.81,225.95,226.75,90316
2021/01/25,12:22:00,226.74,226.74,226.33,226.33,48330
2021/01/25,12:23:00,226.33,226.33,225.85,225.86,52671
2021/01/25,12:24:00,225.86,225.95,225.28,225.49,112912
2021/01/25,12:25:00,225.49,225.51,225.31,225.35,63415
2021/01/25,12:26:00,225.35,226.11,225.32,226.04,87687
2021/01/25,12:27:00,226.04,226.19,225.82,225.83,49882
2021/01/25,12:28:00,225.85,226.29,225.85,226.12,44385
2021/01/25,12:29:00,226.14,226.20,225.97,226.02,41606
2021/01/25,12:30:00,226.02,226.29,225.94,225.94,42729
2021/01/25,12:31:00,225.94,225.97,225.60,225.85,74910
2021/01/25,12:32:00,225.85,226.23,225.84,226.23,35445
2021/01/25,12:33:00,226.23,226.28,226.04,226.09,42369
2021/01/25,12:34:00,226.09,226.45,226.09,226.42,47913
2021/01/25,12:35:00,226.42,226.67,226.41,226.52,53599
2021/01/25,12:36:00,226.52,226.62,226.48,226.62,25090
2021/01/25,12:37:00,226.62,226.67,226.45,226.45,37031
2021/01/25,12:38:00,226.45,226.64,226.42,226.49,30631
2021/01/25,12:39:00,226.50,226.68,226.47,226.56,22508
2021/01/25,12:40:00,226.56,226.58,226.25,226.25,42429
2021/01/25,12:41:00,226.25,226.53,226.25,226.39,33505
2021/01/25,12:42:00,226.39,226.48,226.35,226.41,17711
2021/01/25,12:43:00,226.41,226.41,226.23,226.26,25502
2021/01/25,12:44:00,226.26,226.50,226.25,226.50,30913
2021/01/25,12:45:00,226.50,226.57,226.45,226.51,35503
2021/01/25,12:46:00,226.51,226.72,226.51,226.62,43468
2021/01/25,12:47:00,226.62,226.82,226.61,226.75,43627
2021/01/25,12:48:00,226.75,226.88,226.75,226.85,37291
2021/01/25,12:49:00,226.85,226.95,226.74,226.74,57177
2021/01/25,12:50:00,226.74,226.78,226.60,226.70,70428
2021/01/25,12:51:00,226.70,226.78,226.58,226.63,31982
2021/01/25,12:52:00,226.63,226.69,226.57,226.61,51199
2021/01/25,12:53:00,226.61,227.14,226.60,227.10,104648
2021/01/25,12:54:00,227.10,227.30,226.99,227.21,50687
2021/01/25,12:55:00,227.21,227.41,227.21,227.40,65429
2021/01/25,12:56:00,227.40,227.50,227.34,227.42,69562
2021/01/25,12:57:00,227.42,227.49,227.24,227.49,91300
2021/01/25,12:58:00,227.49,227.67,227.44,227.64,72975
2021/01/25,12:59:00,227.64,227.68,227.52,227.60,54385
2021/01/25,13:00:00,227.60,227.75,227.56,227.56,37470
2021/01/25,13:01:00,227.56,227.65,227.51,227.58,26030
2021/01/25,13:02:00,227.58,227.58,227.10,227.15,52033
2021/01/25,13:03:00,227.15,227.38,227.15,227.35,31938
2021/01/25,13:04:00,227.35,227.45,227.30,227.32,27157
2021/01/25,13:05:00,227.32,227.56,227.32,227.49,36025
2021/01/25,13:06:00,227.49,227.49,227.27,227.37,47049
2021/01/25,13:07:00,227.33,227.39,227.12,227.30,29930
2021/01/25,13:08:00,227.30,227.47,227.30,227.47,52730
2021/01/25,13:09:00,227.47,227.63,227.45,227.60,124770
2021/01/25,13:10:00,227.60,227.82,227.55,227.82,133187
2021/01/25,13:11:00,227.82,228.10,227.68,228.05,108910
2021/01/25,13:12:00,228.05,228.11,227.94,228.00,92361
2021/01/25,13:13:00,228.00,228.11,227.99,228.06,63495
2021/01/25,13:14:00,228.06,228.06,227.86,227.94,38981
2021/01/25,13:15:00,227.94,228.07,227.80,228.03,49276
2021/01/25,13:16:00,228.03,228.07,227.88,227.94,32518
2021/01/25,13:17:00,227.96,227.96,227.76,227.93,24508
2021/01/25,13:18:00,227.93,227.99,227.88,227.94,31249
2021/01/25,13:19:00,227.92,228.02,227.89,228.02,16422
2021/01/25,13:20:00,228.02,228.06,227.90,227.90,41852
2021/01/25,13:21:00,227.90,227.95,227.80,227.80,29219
2021/01/25,13:22:00,227.80,227.87,227.74,227.84,26983
2021/01/25,13:23:00,227.84,228.23,227.84,228.09,60184
2021/01/25,13:24:00,228.09,228.13,227.95,228.06,27565
2021/01/25,13:25:00,228.06,228.15,227.96,228.11,37194
2021/01/25,13:26:00,228.11,228.23,228.11,228.15,102903
2021/01/25,13:27:00,228.15,228.33,228.14,228.16,52672
2021/01/25,13:28:00,228.16,228.36,228.11,228.22,60157
2021/01/25,13:29:00,228.21,228.36,228.19,228.27,53701
2021/01/25,13:30:00,228.27,228.41,228.20,228.30,129744
2021/01/25,13:31:00,228.30,228.33,228.12,228.15,47144
2021/01/25,13:32:00,228.15,228.26,228.00,228.00,36800
2021/01/25,13:33:00,228.02,228.11,227.92,228.09,36526
2021/01/25,13:34:00,228.09,228.17,227.92,228.09,38507
2021/01/25,13:35:00,228.07,228.27,228.01,228.07,47547
2021/01/25,13:36:00,228.07,228.19,227.95,228.13,82813
2021/01/25,13:37:00,228.13,228.16,228.06,228.08,23832
2021/01/25,13:38:00,228.09,228.29,228.03,228.28,40317
2021/01/25,13:39:00,228.28,228.36,228.21,228.32,38443
2021/01/25,13:40:00,228.32,228.38,228.20,228.38,34663
2021/01/25,13:41:00,228.38,228.38,228.19,228.32,30427
2021/01/25,13:42:00,228.31,228.43,228.29,228.34,45991
2021/01/25,13:43:00,228.34,228.42,228.26,228.41,52545
2021/01/25,13:44:00,228.42,228.61,228.36,228.57,121880
2021/01/25,13:45:00,228.57,228.71,228.44,228.69,82416
2021/01/25,13:46:00,228.69,229.08,228.69,229.05,199702
2021/01/25,13:47:00,229.07,229.09,228.76,228.86,88434
2021/01/25,13:48:00,228.86,228.89,228.65,228.85,130785
2021/01/25,13:49:00,228.85,228.96,228.83,228.86,35378
2021/01/25,13:50:00,228.86,228.93,228.69,228.71,58999
2021/01/25,13:51:00,228.71,228.71,228.36,228.42,37725
2021/01/25,13:52:00,228.42,228.43,228.29,228.31,35741
2021/01/25,13:53:00,228.31,228.38,228.12,228.15,42812
2021/01/25,13:54:00,228.15,228.40,228.14,228.31,41242
2021/01/25,13:55:00,228.31,228.31,227.97,228.05,58472
2021/01/25,13:56:00,228.02,228.36,228.00,228.30,40656
2021/01/25,13:57:00,228.30,228.49,228.21,228.42,35236
2021/01/25,13:58:00,228.42,228.59,228.37,228.45,120186
2021/01/25,13:59:00,228.43,228.64,228.39,228.53,42598
2021/01/25,14:00:00,228.53,228.75,228.51,228.63,28743
2021/01/25,14:01:00,228.63,228.63,228.39,228.44,31507
2021/01/25,14:02:00,228.44,228.50,228.35,228.36,19652
2021/01/25,14:03:00,228.36,228.38,228.18,228.33,26268
2021/01/25,14:04:00,228.33,228.53,228.31,228.49,23250
2021/01/25,14:05:00,228.49,228.51,228.38,228.49,28104
2021/01/25,14:06:00,228.49,228.53,228.41,228.42,21170
2021/01/25,14:07:00,228.42,228.47,228.25,228.43,42593
2021/01/25,14:08:00,228.43,228.52,228.39,228.51,29772
2021/01/25,14:09:00,228.51,228.54,228.40,228.42,56063
2021/01/25,14:10:00,228.42,228.64,228.42,228.47,28997
2021/01/25,14:11:00,228.47,228.47,228.21,228.23,23778
2021/01/25,14:12:00,228.23,228.28,228.08,228.27,29864
2021/01/25,14:13:00,228.28,228.45,228.25,228.30,41651
2021/01/25,14:14:00,228.30,228.43,228.27,228.27,20649
2021/01/25,14:15:00,228.26,228.48,228.23,228.23,46653
2021/01/25,14:16:00,228.24,228.30,228.17,228.17,44134
2021/01/25,14:17:00,228.16,228.31,228.11,228.13,45820
2021/01/25,14:18:00,228.13,228.30,228.09,228.21,40721
2021/01/25,14:19:00,228.21,228.43,228.20,228.38,91081
2021/01/25,14:20:00,228.38,228.46,228.33,228.43,24481
2021/01/25,14:21:00,228.44,228.46,228.35,228.42,27082
2021/01/25,14:22:00,228.46,228.75,228.46,228.69,51445
2021/01/25,14:23:00,228.69,228.70,228.56,228.61,19996
2021/01/25,14:24:00,228.61,228.71,228.59,228.64,23598
2021/01/25,14:25:00,228.65,228.69,228.56,228.58,22436
2021/01/25,14:26:00,228.58,228.64,228.55,228.59,22828
2021/01/25,14:27:00,228.59,228.65,228.51,228.55,20066
2021/01/25,14:28:00,228.55,228.62,228.46,228.61,21383
2021/01/25,14:29:00,228.61,228.72,228.60,228.67,25829
2021/01/25,14:30:00,228.67,228.87,228.63,228.87,51978
2021/01/25,14:31:00,228.87,229.00,228.75,228.94,73574
2021/01/25,14:32:00,228.94,229.04,228.84,229.01,110967
2021/01/25,14:33:00,229.01,229.19,228.97,229.02,56183
2021/01/25,14:34:00,229.02,229.10,228.97,229.10,41428
2021/01/25,14:35:00,229.11,229.17,229.02,229.12,43237
2021/01/25,14:36:00,229.12,229.13,228.93,229.05,48010
2021/01/25,14:37:00,229.05,229.10,228.84,228.97,44457
2021/01/25,14:38:00,228.97,229.02,228.91,228.96,41603
2021/01/25,14:39:00,228.96,228.96,228.78,228.89,22199
2021/01/25,14:40:00,228.89,228.90,228.76,228.80,25142
2021/01/25,14:41:00,228.80,228.83,228.74,228.78,22587
2021/01/25,14:42:00,228.78,228.98,228.76,228.95,41636
2021/01/25,14:43:00,228.95,228.95,228.77,228.85,34123
2021/01/25,14:44:00,228.87,228.90,228.75,228.87,31123
2021/01/25,14:45:00,228.87,228.87,228.72,228.83,30465
2021/01/25,14:46:00,228.83,228.83,228.66,228.68,35750
2021/01/25,14:47:00,228.68,228.75,228.60,228.65,32725
2021/01/25,14:48:00,228.65,228.69,228.52,228.54,34236
2021/01/25,14:49:00,228.54,228.67,228.35,228.40,56297
2021/01/25,14:50:00,228.40,228.52,228.34,228.49,39661
2021/01/25,14:51:00,228.49,228.68,228.48,228.57,54226
2021/01/25,14:52:00,228.57,228.68,228.56,228.66,26129
2021/01/25,14:53:00,228.67,228.72,228.53,228.53,34890
2021/01/25,14:54:00,228.53,228.79,228.53,228.69,36786
2021/01/25,14:55:00,228.69,228.72,228.60,228.60,28482
2021/01/25,14:56:00,228.60,228.69,228.56,228.63,35167
2021/01/25,14:57:00,228.63,228.84,228.63,228.84,34622
2021/01/25,14:58:00,228.84,228.85,228.62,228.63,65709
2021/01/25,14:59:00,228.63,228.77,228.62,228.75,112218
2021/01/25,15:00:00,228.75,228.75,228.62,228.62,25074
2021/01/25,15:01:00,228.63,228.68,228.39,228.43,88513
2021/01/25,15:02:00,228.43,228.50,228.30,228.32,58272
2021/01/25,15:03:00,228.32,228.37,228.20,228.25,338572
2021/01/25,15:04:00,228.25,228.33,228.22,228.28,24610
2021/01/25,15:05:00,228.28,228.30,228.10,228.11,46905
2021/01/25,15:06:00,228.11,228.23,228.07,228.11,52075
2021/01/25,15:07:00,228.11,228.17,228.05,228.10,44882
2021/01/25,15:08:00,228.10,228.13,228.01,228.05,96181
2021/01/25,15:09:00,228.05,228.10,227.97,228.04,63027
2021/01/25,15:10:00,228.04,228.06,227.93,228.02,45658
2021/01/25,15:11:00,228.02,228.02,227.81,227.94,63229
2021/01/25,15:12:00,227.94,227.94,227.59,227.79,72231
2021/01/25,15:13:00,227.79,227.82,227.67,227.74,46817
2021/01/25,15:14:00,227.74,227.76,227.58,227.70,49397
2021/01/25,15:15:00,227.70,227.83,227.59,227.62,43452
2021/01/25,15:16:00,227.62,227.62,227.44,227.48,71834
2021/01/25,15:17:00,227.50,227.81,227.47,227.77,49434
2021/01/25,15:18:00,227.77,227.77,227.63,227.72,39597
2021/01/25,15:19:00,227.71,227.99,227.70,227.91,39718
2021/01/25,15:20:00,227.91,228.09,227.91,228.07,44343
2021/01/25,15:21:00,228.07,228.17,228.02,228.02,43280
2021/01/25,15:22:00,228.03,228.10,227.94,227.96,111869
2021/01/25,15:23:00,227.96,227.98,227.73,227.75,42881
2021/01/25,15:24:00,227.75,227.82,227.65,227.81,38323
2021/01/25,15:25:00,227.82,227.88,227.55,227.59,43741
2021/01/25,15:26:00,227.59,227.60,227.41,227.45,49001
2021/01/25,15:27:00,227.50,227.57,227.43,227.56,42338
2021/01/25,15:28:00,227.56,227.61,227.49,227.55,32111
2021/01/25,15:29:00,227.55,227.65,227.51,227.59,35379
2021/01/25,15:30:00,227.59,227.60,227.50,227.55,24521
2021/01/25,15:31:00,227.55,227.60,227.27,227.30,112044
2021/01/25,15:32:00,227.30,227.46,227.30,227.46,41877
2021/01/25,15:33:00,227.46,227.46,227.32,227.42,46917
2021/01/25,15:34:00,227.42,227.45,227.37,227.44,46730
2021/01/25,15:35:00,227.44,227.64,227.44,227.60,39457
2021/01/25,15:36:00,227.60,227.75,227.51,227.56,51487
2021/01/25,15:37:00,227.56,227.85,227.56,227.81,42216
2021/01/25,15:38:00,227.81,227.88,227.75,227.87,43358
2021/01/25,15:39:00,227.87,227.93,227.75,227.87,66536
2021/01/25,15:40:00,227.87,228.13,227.81,228.01,70247
2021/01/25,15:41:00,228.01,228.15,227.96,228.02,68692
2021/01/25,15:42:00,228.02,228.12,227.97,228.10,60750
2021/01/25,15:43:00,228.10,228.22,227.99,228.20,82808
2021/01/25,15:44:00,228.21,228.41,228.17,228.34,167068
2021/01/25,15:45:00,228.34,228.49,228.32,228.46,50402
2021/01/25,15:46:00,228.46,228.63,228.44,228.54,97359
2021/01/25,15:47:00,228.54,228.80,228.50,228.79,60008
2021/01/25,15:48:00,228.79,228.82,228.68,228.70,74372
2021/01/25,15:49:00,228.70,228.83,228.66,228.68,70154
2021/01/25,15:50:00,228.68,228.78,228.62,228.70,63619
2021/01/25,15:51:00,228.70,229.10,228.67,228.96,107816
2021/01/25,15:52:00,229.04,229.13,229.03,229.06,100925
2021/01/25,15:53:00,229.10,229.25,229.09,229.19,106298
2021/01/25,15:54:00,229.10,229.20,229.02,229.10,108398
2021/01/25,15:55:00,229.12,229.17,229.07,229.17,142452
2021/01/25,15:56:00,229.42,229.56,229.32,229.52,233029
2021/01/25,15:57:00,229.49,229.78,229.47,229.53,308049
2021/01/26,09:31:00,231.86,232.07,231.30,231.84,1193151
2021/01/26,09:32:00,231.85,232.83,231.77,232.63,285568
2021/01/26,09:33:00,232.62,232.77,232.28,232.63,226977
2021/01/26,09:34:00,232.63,232.67,232.16,232.39,185990
2021/01/26,09:35:00,232.39,232.95,232.29,232.75,247490
2021/01/26,09:36:00,232.79,232.99,231.53,231.85,299604
2021/01/26,09:37:00,231.87,232.38,231.77,232.31,140414
2021/01/26,09:38:00,232.31,232.38,231.58,231.92,139094
2021/01/26,09:39:00,231.93,232.00,231.25,231.28,157452
2021/01/26,09:40:00,231.28,231.39,230.85,231.08,193532
2021/01/26,09:41:00,231.06,231.17,230.52,230.87,178678
2021/01/26,09:42:00,230.87,231.28,230.86,231.26,121642
2021/01/26,09:43:00,231.26,231.48,231.11,231.39,129065
2021/01/26,09:44:00,231.40,231.40,230.55,230.59,169809
2021/01/26,09:45:00,230.59,230.72,230.51,230.59,134614
2021/01/26,09:46:00,230.59,230.59,230.14,230.28,130253
2021/01/26,09:47:00,230.28,230.50,230.08,230.46,142917
2021/01/26,09:48:00,230.46,230.55,230.27,230.46,78464
2021/01/26,09:49:00,230.45,230.97,230.37,230.95,120552
2021/01/26,09:50:00,230.95,231.06,230.66,230.88,125825
2021/01/26,09:51:00,230.88,231.10,230.68,230.75,96787
2021/01/26,09:52:00,230.75,231.20,230.64,231.07,178136
2021/01/26,09:53:00,231.07,231.21,230.69,230.75,87841
2021/01/26,09:54:00,230.75,230.92,230.72,230.91,69229
2021/01/26,09:55:00,230.88,231.13,230.81,231.13,96830
2021/01/26,09:56:00,231.13,231.49,231.11,231.45,99880
2021/01/26,09:57:00,231.45,231.63,231.36,231.54,88547
2021/01/26,09:58:00,231.54,231.77,231.47,231.77,124754
2021/01/26,09:59:00,231.77,232.23,231.67,232.18,267116
2021/01/26,10:00:00,232.21,232.32,231.95,231.98,111229
2021/01/26,10:01:00,231.98,232.08,231.62,231.76,129382
2021/01/26,10:02:00,231.76,231.94,231.54,231.62,88698
2021/01/26,10:03:00,231.62,231.74,231.36,231.53,71480
2021/01/26,10:04:00,231.53,231.80,231.42,231.49,77757
2021/01/26,10:05:00,231.49,231.66,231.48,231.56,67451
2021/01/26,10:06:00,231.56,231.90,231.51,231.88,134510
2021/01/26,10:07:00,231.88,232.07,231.78,231.81,98105
2021/01/26,10:08:00,231.81,231.82,231.24,231.31,143923
2021/01/26,10:09:00,231.29,231.33,230.89,231.26,177551
2021/01/26,10:10:00,231.26,231.67,231.25,231.64,101615
2021/01/26,10:11:00,231.64,231.78,231.45,231.59,68783
2021/01/26,10:12:00,231.59,231.81,231.55,231.72,110675
2021/01/26,10:13:00,231.72,232.02,231.65,231.72,135222
2021/01/26,10:14:00,231.73,231.99,231.73,231.75,79249
2021/01/26,10:15:00,231.75,231.79,231.38,231.73,115091
2021/01/26,10:16:00,231.73,231.87,231.60,231.60,64171
2021/01/26,10:17:00,231.61,231.70,231.47,231.70,100196
2021/01/26,10:18:00,231.70,231.98,231.70,231.96,73989
2021/01/26,10:19:00,231.96,232.10,231.90,231.99,194328
2021/01/26,10:20:00,231.97,231.98,231.62,231.98,93116
2021/01/26,10:21:00,231.98,232.03,231.59,231.72,86251
2021/01/26,10:22:00,231.72,232.02,231.72,231.94,81348
2021/01/26,10:23:00,231.94,232.38,231.91,232.33,155074
2021/01/26,10:24:00,232.33,232.36,232.19,232.27,132919
2021/01/26,10:25:00,232.27,232.48,232.22,232.44,104137
2021/01/26,10:26:00,232.41,232.72,232.29,232.70,144650
2021/01/26,10:27:00,232.69,232.84,232.66,232.80,156463
2021/01/26,10:28:00,232.80,233.00,232.80,232.97,300496
2021/01/26,10:29:00,232.97,233.36,232.93,233.30,234231
2021/01/26,10:30:00,233.30,233.31,233.06,233.08,201532
2021/01/26,10:31:00,233.08,233.22,232.97,233.02,125610
2021/01/26,10:32:00,233.02,233.50,233.00,233.27,213394
2021/01/26,10:33:00,233.27,233.31,232.39,232.51,180254
2021/01/26,10:34:00,232.51,232.64,232.45,232.55,80051
2021/01/26,10:35:00,232.56,232.70,232.54,232.63,72886
2021/01/26,10:36:00,232.63,233.11,232.61,233.10,112725
2021/01/26,10:37:00,233.10,233.25,233.00,233.17,87004
2021/01/26,10:38:00,233.17,233.36,233.11,233.26,84995
2021/01/26,10:39:00,233.26,233.29,232.82,232.97,119450
2021/01/26,10:40:00,232.97,233.14,232.84,233.14,62120
2021/01/26,10:41:00,233.14,233.46,233.10,233.39,89411
2021/01/26,10:42:00,233.39,233.44,233.22,233.37,74760
2021/01/26,10:43:00,233.37,233.44,233.22,233.39,81633
2021/01/26,10:44:00,233.39,233.45,233.32,233.41,76327
2021/01/26,10:45:00,233.41,233.48,233.35,233.40,95212
2021/01/26,10:46:00,233.40,233.50,233.22,233.38,126999
2021/01/26,10:47:00,233.40,233.60,233.40,233.57,129568
2021/01/26,10:48:00,233.57,233.82,233.54,233.79,147771
2021/01/26,10:49:00,233.78,234.10,233.76,234.04,260392
2021/01/26,10:50:00,234.04,234.13,233.99,234.03,138678
2021/01/26,10:51:00,234.03,234.17,233.99,234.06,137123
2021/01/26,10:52:00,234.05,234.18,233.99,234.17,84895
2021/01/26,10:53:00,234.16,234.18,234.01,234.04,138881
2021/01/26,10:54:00,234.04,234.09,233.70,234.01,158875
2021/01/26,10:55:00,234.01,234.11,233.95,234.00,152906
2021/01/26,10:56:00,233.99,234.00,233.68,233.72,143260
2021/01/26,10:57:00,233.72,233.80,233.53,233.60,97050
2021/01/26,10:58:00,233.60,233.73,233.43,233.44,123917
2021/01/26,10:59:00,233.44,233.48,233.28,233.36,104680
2021/01/26,11:00:00,233.36,233.63,233.27,233.58,105585
2021/01/26,11:01:00,233.58,233.86,233.57,233.76,103164
2021/01/26,11:02:00,233.76,233.86,233.65,233.81,87273
2021/01/26,11:03:00,233.81,233.82,233.42,233.59,93326
2021/01/26,11:04:00,233.57,233.64,232.88,232.91,140124
2021/01/26,11:05:00,232.91,233.11,232.82,233.05,123333
2021/01/26,11:06:00,233.05,233.21,232.87,233.13,137310
2021/01/26,11:07:00,233.13,233.26,233.10,233.24,90055
2021/01/26,11:08:00,233.24,233.25,232.90,232.96,94790
2021/01/26,11:09:00,232.96,232.96,232.51,232.53,101433
2021/01/26,11:10:00,232.53,232.55,232.29,232.37,113949
2021/01/26,11:11:00,232.37,232.67,232.34,232.62,109020
2021/01/26,11:12:00,232.62,232.67,232.35,232.41,97077
2021/01/26,11:13:00,232.41,232.42,232.04,232.14,123527
2021/01/26,11:14:00,232.14,232.16,231.82,231.92,169262
2021/01/26,11:15:00,231.92,232.06,231.75,231.75,122877
2021/01/26,11:16:00,231.75,232.25,231.71,232.21,117260
2021/01/26,11:17:00,232.21,232.26,232.07,232.14,51921
2021/01/26,11:18:00,232.14,232.30,232.12,232.25,51823
2021/01/26,11:19:00,232.27,232.43,232.23,232.38,81988
2021/01/26,11:20:00,232.39,232.43,232.27,232.34,63738
2021/01/26,11:21:00,232.34,232.48,232.32,232.40,69632
2021/01/26,11:22:00,232.40,232.57,232.36,232.44,49589
2021/01/26,11:23:00,232.44,232.55,232.37,232.44,65177
2021/01/26,11:24:00,232.44,232.45,232.20,232.21,83331
2021/01/26,11:25:00,232.21,232.21,231.96,232.00,104782
2021/01/26,11:26:00,232.00,232.03,231.74,231.74,111866
2021/01/26,11:27:00,231.74,231.88,231.66,231.72,70286
2021/01/26,11:28:00,231.72,231.90,231.61,231.80,103465
2021/01/26,11:29:00,231.80,231.86,231.68,231.80,90742
2021/01/26,11:30:00,231.80,231.84,231.45,231.57,78583
2021/01/26,11:31:00,231.57,231.76,231.51,231.74,74925
2021/01/26,11:32:00,231.74,232.00,231.72,231.83,79393
2021/01/26,11:33:00,231.83,231.92,231.63,231.69,78235
2021/01/26,11:34:00,231.69,231.71,231.56,231.69,64541
2021/01/26,11:35:00,231.67,231.71,231.51,231.68,56358
2021/01/26,11:36:00,231.68,231.75,231.63,231.69,37096
2021/01/26,11:37:00,231.69,231.94,231.65,231.90,42115
2021/01/26,11:38:00,231.89,231.98,231.73,231.73,62165
2021/01/26,11:39:00,231.76,231.85,231.74,231.81,39492
2021/01/26,11:40:00,231.81,231.81,231.65,231.71,50069
2021/01/26,11:41:00,231.71,231.76,231.67,231.75,36102
2021/01/26,11:42:00,231.75,231.75,231.67,231.71,38377
2021/01/26,11:43:00,231.71,231.73,231.64,231.67,26413
2021/01/26,11:44:00,231.67,231.77,231.62,231.75,33177
2021/01/26,11:45:00,231.76,231.76,231.48,231.51,127734
2021/01/26,11:46:00,231.51,231.51,231.23,231.49,80749
2021/01/26,11:47:00,231.50,231.69,231.50,231.60,42507
2021/01/26,11:48:00,231.60,231.67,231.50,231.61,37042
2021/01/26,11:49:00,231.61,231.71,231.54,231.70,21910
2021/01/26,11:50:00,231.70,231.75,231.56,231.65,64872
2021/01/26,11:51:00,231.65,231.89,231.65,231.81,50758
2021/01/26,11:52:00,231.81,231.97,231.74,231.95,38260
2021/01/26,11:53:00,231.95,231.95,231.83,231.88,31478
2021/01/26,11:54:00,231.88,231.97,231.57,231.58,57398
2021/01/26,11:55:00,231.58,231.66,231.44,231.47,51094
2021/01/26,11:56:00,231.47,231.58,231.42,231.55,46709
2021/01/26,11:57:00,231.55,231.64,231.36,231.39,52992
2021/01/26,11:58:00,231.39,231.55,231.36,231.50,37148
2021/01/26,11:59:00,231.50,231.50,231.43,231.48,49750
2021/01/26,12:00:00,231.48,231.48,231.33,231.41,60702
2021/01/26,12:01:00,231.41,231.70,231.40,231.66,105736
2021/01/26,12:02:00,231.66,231.93,231.65,231.90,173227
2021/01/26,12:03:00,231.90,232.11,231.87,232.07,144317
2021/01/26,12:04:00,232.06,232.45,232.04,232.42,127155
2021/01/26,12:05:00,232.40,232.50,232.30,232.36,114162
2021/01/26,12:06:00,232.33,232.38,232.23,232.30,87102
2021/01/26,12:07:00,232.30,232.41,232.27,232.40,73332
2021/01/26,12:08:00,232.40,232.84,232.36,232.84,150803
2021/01/26,12:09:00,232.83,232.98,232.58,232.88,187720
2021/01/26,12:10:00,232.88,232.94,232.64,232.76,125893
2021/01/26,12:11:00,232.76,232.88,232.59,232.59,71103
2021/01/26,12:12:00,232.59,232.60,232.33,232.34,85266
2021/01/26,12:13:00,232.34,232.39,232.17,232.36,93329
2021/01/26,12:14:00,232.36,232.74,232.36,232.62,83085
2021/01/26,12:15:00,232.62,232.77,232.60,232.69,45501
2021/01/26,12:16:00,232.69,232.88,232.63,232.81,54743
2021/01/26,12:17:00,232.81,232.87,232.70,232.75,52493
2021/01/26,12:18:00,232.75,232.77,232.61,232.66,36512
2021/01/26,12:19:00,232.66,232.72,232.58,232.66,46590
2021/01/26,12:20:00,232.66,232.74,232.62,232.67,35914
2021/01/26,12:21:00,232.67,232.73,232.61,232.62,40629
2021/01/26,12:22:00,232.63,232.73,232.62,232.71,26121
2021/01/26,12:23:00,232.71,232.75,232.62,232.65,39017
2021/01/26,12:24:00,232.65,232.74,232.59,232.59,48011
2021/01/26,12:25:00,232.58,232.65,232.44,232.46,67874
2021/01/26,12:26:00,232.45,232.65,232.45,232.64,51647
2021/01/26,12:27:00,232.66,232.78,232.64,232.70,32819
2021/01/26,12:28:00,232.70,232.70,232.52,232.59,50311
2021/01/26,12:29:00,232.59,232.67,232.59,232.62,24419
2021/01/26,12:30:00,232.62,232.65,232.54,232.60,29046
2021/01/26,12:31:00,232.61,232.62,232.52,232.55,36688
2021/01/26,12:32:00,232.55,232.57,232.47,232.55,43331
2021/01/26,12:33:00,232.55,232.60,232.50,232.58,39483
2021/01/26,12:34:00,232.58,232.58,232.46,232.48,49018
2021/01/26,12:35:00,232.48,232.56,232.46,232.50,30661
2021/01/26,12:36:00,232.50,232.59,232.35,232.38,33653
2021/01/26,12:37:00,232.38,232.42,232.15,232.17,53601
2021/01/26,12:38:00,232.17,232.24,231.97,232.13,107131
2021/01/26,12:39:00,232.13,232.23,232.01,232.16,39285
2021/01/26,12:40:00,232.16,232.23,232.12,232.16,39295
2021/01/26,12:41:00,232.16,232.29,232.10,232.19,42617
2021/01/26,12:42:00,232.20,232.31,232.20,232.22,45562
2021/01/26,12:43:00,232.22,232.29,232.16,232.29,39193
2021/01/26,12:44:00,232.29,232.29,232.16,232.25,65051
2021/01/26,12:45:00,232.25,232.30,232.14,232.19,23817
2021/01/26,12:46:00,232.19,232.27,232.17,232.23,37139
2021/01/26,12:47:00,232.21,232.31,232.21,232.25,34282
2021/01/26,12:48:00,232.25,232.34,232.20,232.31,34460
2021/01/26,12:49:00,232.31,232.52,232.28,232.41,40343
2021/01/26,12:50:00,232.41,232.58,232.38,232.57,28196
2021/01/26,12:51:00,232.57,232.57,232.43,232.53,57017
2021/01/26,12:52:00,232.53,232.54,232.34,232.34,32001
2021/01/26,12:53:00,232.34,232.37,232.20,232.29,37129
2021/01/26,12:54:00,232.30,232.35,232.20,232.35,48621
2021/01/26,12:55:00,232.35,232.43,232.32,232.37,30944
2021/01/26,12:56:00,232.37,232.43,232.31,232.39,19912
2021/01/26,12:57:00,232.39,232.41,232.31,232.38,41527
2021/01/26,12:58:00,232.38,232.39,232.02,232.07,75589
2021/01/26,12:59:00,232.07,232.16,231.97,232.02,67525
2021/01/26,13:00:00,232.02,232.10,231.90,232.05,52001
2021/01/26,13:01:00,232.05,232.05,231.94,231.97,32212
2021/01/26,13:02:00,231.97,231.97,231.78,231.85,49811
2021/01/26,13:03:00,231.85,231.91,231.72,231.73,40686
2021/01/26,13:04:00,231.73,231.78,231.72,231.77,37054
2021/01/26,13:05:00,231.77,231.93,231.75,231.80,46033
2021/01/26,13:06:00,231.80,231.96,231.79,231.96,75667
2021/01/26,13:07:00,231.96,232.08,231.94,232.06,55708
2021/01/26,13:08:00,232.06,232.27,232.05,232.27,67528
2021/01/26,13:09:00,232.27,232.29,232.24,232.25,50001
2021/01/26,13:10:00,232.25,232.40,232.25,232.30,48705
2021/01/26,13:11:00,232.30,232.44,232.27,232.42,40375
2021/01/26,13:12:00,232.42,232.48,232.38,232.39,45487
2021/01/26,13:13:00,232.39,232.50,232.33,232.43,51821
2021/01/26,13:14:00,232.44,232.56,232.42,232.43,68576
2021/01/26,13:15:00,232.43,232.48,232.41,232.43,17574
2021/01/26,13:16:00,232.43,232.54,232.43,232.53,41100
2021/01/26,13:17:00,232.53,232.58,232.49,232.54,34268
2021/01/26,13:18:00,232.54,232.56,232.48,232.52,43732
2021/01/26,13:19:00,232.52,232.58,232.50,232.53,38797
2021/01/26,13:20:00,232.53,232.76,232.53,232.72,54934
2021/01/26,13:21:00,232.72,232.74,232.59,232.60,48252
2021/01/26,13:22:00,232.61,232.68,232.61,232.68,28372
2021/01/26,13:23:00,232.68,232.73,232.65,232.66,36157
2021/01/26,13:24:00,232.66,232.68,232.50,232.60,41012
2021/01/26,13:25:00,232.60,232.75,232.55,232.72,43041
2021/01/26,13:26:00,232.72,232.80,232.67,232.77,51620
2021/01/26,13:27:00,232.77,232.84,232.69,232.84,40577
2021/01/26,13:28:00,232.84,232.87,232.76,232.85,45895
2021/01/26,13:29:00,232.84,232.93,232.84,232.93,34304
2021/01/26,13:30:00,232.93,232.95,232.88,232.93,52920
2021/01/26,13:31:00,232.93,233.00,232.92,232.93,69578
2021/01/26,13:32:00,232.93,232.99,232.92,232.98,44547
2021/01/26,13:33:00,232.98,233.18,232.98,233.00,78756
2021/01/26,13:34:00,233.00,233.18,233.00,233.13,37104
2021/01/26,13:35:00,233.13,233.20,233.06,233.16,61011
2021/01/26,13:36:00,233.16,233.25,233.10,233.14,78973
2021/01/26,13:37:00,233.14,233.32,233.11,233.30,133742
2021/01/26,13:38:00,233.29,233.53,233.26,233.49,90857
2021/01/26,13:39:00,233.49,233.49,233.32,233.40,136673
2021/01/26,13:40:00,233.40,233.44,233.33,233.36,31428
2021/01/26,13:41:00,233.36,233.37,233.19,233.22,51235
2021/01/26,13:42:00,233.22,233.23,233.12,233.17,29148
2021/01/26,13:43:00,233.17,233.27,233.13,233.26,39985
2021/01/26,13:44:00,233.26,233.29,233.14,233.14,40475
2021/01/26,13:45:00,233.14,233.23,233.11,233.22,27678
2021/01/26,13:46:00,233.22,233.41,233.22,233.35,59287
2021/01/26,13:47:00,233.35,233.40,233.27,233.39,57735
2021/01/26,13:48:00,233.40,233.40,233.25,233.26,42191
2021/01/26,13:49:00,233.26,233.57,233.06,233.53,146638
2021/01/26,13:50:00,233.53,233.69,233.50,233.55,81326
2021/01/26,13:51:00,233.55,233.64,233.51,233.59,49861
2021/01/26,13:52:00,233.59,233.65,233.52,233.63,38291
2021/01/26,13:53:00,233.63,233.68,233.42,233.43,58593
2021/01/26,13:54:00,233.42,233.43,233.11,233.21,64455
2021/01/26,13:55:00,233.20,233.38,233.20,233.34,36861
2021/01/26,13:56:00,233.34,233.39,233.11,233.12,39652
2021/01/26,13:57:00,233.12,233.20,232.99,233.15,130086
2021/01/26,13:58:00,233.15,233.17,232.99,233.08,65218
2021/01/26,13:59:00,233.08,233.17,232.92,233.16,47637
2021/01/26,14:00:00,233.15,233.19,233.00,233.18,38995
2021/01/26,14:01:00,233.18,233.28,233.15,233.27,63151
2021/01/26,14:02:00,233.27,233.35,233.25,233.32,66133
2021/01/26,14:03:00,233.33,233.45,233.32,233.45,89945
2021/01/26,14:04:00,233.45,233.65,233.43,233.61,50533
2021/01/26,14:05:00,233.60,233.62,233.35,233.39,135999
2021/01/26,14:06:00,233.39,233.41,233.13,233.17,49906
2021/01/26,14:07:00,233.17,233.19,233.01,233.02,57806
2021/01/26,14:08:00,233.01,233.04,232.92,232.97,82078
2021/01/26,14:09:00,232.97,233.14,232.95,233.03,103291
2021/01/26,14:10:00,233.03,233.05,232.83,232.99,74873
2021/01/26,14:11:00,232.99,233.13,232.90,232.90,71643
2021/01/26,14:12:00,232.90,233.10,232.77,232.88,106843
2021/01/26,14:13:00,232.88,232.98,232.83,232.98,43109
2021/01/26,14:14:00,232.98,233.10,232.93,233.09,81697
2021/01/26,14:15:00,233.09,233.39,233.09,233.30,71189
2021/01/26,14:16:00,233.30,233.30,233.02,233.21,70516
2021/01/26,14:17:00,233.20,233.24,232.99,233.16,57839
2021/01/26,14:18:00,233.16,233.29,233.05,233.17,74090
2021/01/26,14:19:00,233.17,233.22,233.02,233.06,51026
2021/01/26,14:20:00,233.06,233.22,233.06,233.16,34072
2021/01/26,14:21:00,233.16,233.23,233.09,233.14,43843
2021/01/26,14:22:00,233.14,233.43,233.14,233.34,76013
2021/01/26,14:23:00,233.34,233.34,233.08,233.13,64482
2021/01/26,14:24:00,233.13,233.23,233.11,233.23,47518
2021/01/26,14:25:00,233.24,233.26,233.07,233.08,45261
2021/01/26,14:26:00,233.08,233.14,232.89,232.93,93169
2021/01/26,14:27:00,232.93,233.00,232.59,232.66,86886
2021/01/26,14:28:00,232.67,232.84,232.53,232.77,97622
2021/01/26,14:29:00,232.77,233.02,232.77,232.84,45647
2021/01/26,14:30:00,232.84,232.95,232.75,232.93,40903
2021/01/26,14:31:00,232.94,233.02,232.87,232.89,41055
2021/01/26,14:32:00,232.89,233.01,232.87,233.01,56856
2021/01/26,14:33:00,233.00,233.20,233.00,233.18,54183
2021/01/26,14:34:00,233.19,233.30,233.18,233.29,41826
2021/01/26,14:35:00,233.29,233.36,233.00,233.07,53103
2021/01/26,14:36:00,233.07,233.14,233.00,233.06,30352
2021/01/26,14:37:00,233.06,233.07,232.97,233.04,47325
2021/01/26,14:38:00,233.04,233.23,233.01,233.19,61823
2021/01/26,14:39:00,233.19,233.27,233.17,233.25,53622
2021/01/26,14:40:00,233.25,233.32,233.04,233.06,51600
2021/01/26,14:41:00,233.06,233.21,233.04,233.13,27794
2021/01/26,14:42:00,233.13,233.17,233.04,233.10,37024
2021/01/26,14:43:00,233.10,233.11,232.94,233.06,38149
2021/01/26,14:44:00,233.06,233.07,232.91,232.95,33737
2021/01/26,14:45:00,232.95,233.02,232.92,232.99,30767
2021/01/26,14:46:00,232.99,233.21,232.94,233.19,56041
2021/01/26,14:47:00,233.21,233.39,233.15,233.38,85672
2021/01/26,14:48:00,233.38,233.44,233.29,233.43,93320
2021/01/26,14:49:00,233.41,233.44,233.20,233.36,79941
2021/01/26,14:50:00,233.36,233.37,233.25,233.30,88719
2021/01/26,14:51:00,233.30,233.36,233.16,233.19,55340
2021/01/26,14:52:00,233.19,233.33,233.17,233.23,57430
2021/01/26,14:53:00,233.23,233.41,233.23,233.31,52401
2021/01/26,14:54:00,233.32,233.36,233.24,233.33,43222
2021/01/26,14:55:00,233.33,233.43,233.29,233.42,61416
2021/01/26,14:56:00,233.42,233.58,233.39,233.56,88509
2021/01/26,14:57:00,233.56,233.70,233.52,233.69,70328
2021/01/26,14:58:00,233.69,233.72,233.57,233.65,73513
2021/01/26,14:59:00,233.65,233.74,233.49,233.56,86922
2021/01/26,15:00:00,233.56,233.60,233.40,233.51,92155
2021/01/26,15:01:00,233.51,233.54,233.24,233.30,71436
2021/01/26,15:02:00,233.28,233.32,233.12,233.12,77939
2021/01/26,15:03:00,233.12,233.25,233.09,233.10,78938
2021/01/26,15:04:00,233.10,233.17,233.07,233.17,61333
2021/01/26,15:05:00,233.17,233.19,233.08,233.15,77783
2021/01/26,15:06:00,233.15,233.38,233.13,233.33,67664
2021/01/26,15:07:00,233.33,233.45,233.26,233.26,66574
2021/01/26,15:08:00,233.26,233.34,233.14,233.15,62313
2021/01/26,15:09:00,233.15,233.17,233.03,233.11,80643
2021/01/26,15:10:00,233.11,233.28,233.08,233.28,54479
2021/01/26,15:11:00,233.28,233.39,233.28,233.37,87769
2021/01/26,15:12:00,233.37,233.46,233.33,233.42,55798
2021/01/26,15:13:00,233.42,233.67,233.42,233.66,79803
2021/01/26,15:14:00,233.66,233.71,233.60,233.66,75503
2021/01/26,15:15:00,233.66,233.82,233.66,233.76,68826
2021/01/26,15:16:00,233.76,233.83,233.64,233.81,99541
2021/01/26,15:17:00,233.83,233.85,233.72,233.84,58619
2021/01/26,15:18:00,233.84,233.92,233.83,233.85,61947
2021/01/26,15:19:00,233.85,233.85,233.69,233.74,91782
2021/01/26,15:20:00,233.74,233.83,233.72,233.82,63681
2021/01/26,15:21:00,233.82,233.94,233.77,233.89,134213
2021/01/26,15:22:00,233.89,233.95,233.77,233.78,79577
2021/01/26,15:23:00,233.80,233.90,233.68,233.77,115490
2021/01/26,15:24:00,233.77,233.85,233.75,233.81,49768
2021/01/26,15:25:00,233.81,233.86,233.76,233.86,64993
2021/01/26,15:26:00,233.86,233.93,233.85,233.86,77294
2021/01/26,15:27:00,233.85,233.86,233.78,233.82,69813
2021/01/26,15:28:00,233.82,233.82,233.74,233.75,81092
2021/01/26,15:29:00,233.74,233.77,233.61,233.62,74346
2021/01/26,15:30:00,233.62,233.71,233.54,233.64,89043
2021/01/26,15:31:00,233.64,233.65,233.40,233.43,79753
2021/01/26,15:32:00,233.43,233.46,233.34,233.38,105792
2021/01/26,15:33:00,233.38,233.39,233.12,233.15,107307
2021/01/26,15:34:00,233.15,233.15,232.98,233.00,126743
2021/01/26,15:35:00,233.00,233.13,232.90,232.90,127660
2021/01/26,15:36:00,232.90,232.96,232.76,232.78,131999
2021/01/26,15:37:00,232.79,232.84,232.56,232.66,138260
2021/01/26,15:38:00,232.66,232.70,232.51,232.70,115656
2021/01/26,15:39:00,232.70,232.71,232.51,232.57,127157
2021/01/26,15:40:00,232.58,232.60,232.46,232.49,112715
2021/01/26,15:41:00,232.49,232.64,232.35,232.64,128395
2021/01/26,15:42:00,232.64,232.78,232.57,232.63,164661
2021/01/26,15:43:00,232.63,232.83,232.61,232.79,121363
2021/01/26,15:44:00,232.79,232.83,232.61,232.62,123839
2021/01/26,15:45:00,232.62,232.75,232.54,232.75,115941
2021/01/26,15:46:00,232.74,232.79,232.57,232.69,140421
2021/01/26,15:47:00,232.69,233.12,232.67,233.04,158710
2021/01/26,15:48:00,233.03,233.14,232.86,232.90,149109
2021/01/26,15:49:00,232.90,233.06,232.86,232.97,132578
2021/01/26,15:50:00,232.97,233.06,232.77,232.77,134577
2021/01/26,15:51:00,232.72,232.96,232.72,232.87,167910
2021/01/26,15:52:00,232.82,232.84,232.50,232.54,183225
2021/01/26,15:53:00,232.54,232.73,232.44,232.46,194737
2021/01/26,15:54:00,232.37,232.60,232.15,232.33,328206
2021/01/26,15:55:00,232.56,232.62,232.42,232.43,221177
2021/01/26,15:56:00,231.82,232.33,231.81,232.33,550004
2021/01/27,09:31:00,238.00,239.24,237.80,238.47,1568262
2021/01/27,09:32:00,238.10,238.16,237.27,237.42,569313
2021/01/27,09:33:00,236.84,236.91,234.72,234.73,833388
2021/01/27,09:34:00,234.80,235.09,233.70,233.83,593121
2021/01/27,09:35:00,233.83,235.66,233.70,235.28,430496
2021/01/27,09:36:00,235.29,235.33,234.09,234.16,402804
2021/01/27,09:37:00,234.16,234.24,233.48,233.59,391978
2021/01/27,09:38:00,233.59,233.86,233.20,233.71,458186
2021/01/27,09:39:00,233.71,233.81,232.68,232.75,390449
2021/01/27,09:40:00,232.75,234.19,232.67,234.17,475668
2021/01/27,09:41:00,234.17,234.20,233.56,233.87,228235
2021/01/27,09:42:00,234.02,234.35,233.82,234.23,222466
2021/01/27,09:43:00,234.06,234.47,233.97,234.42,267863
2021/01/27,09:44:00,234.30,234.57,233.64,233.70,279194
2021/01/27,09:45:00,233.05,233.34,232.63,233.15,299217
2021/01/27,09:46:00,232.97,233.08,232.62,232.67,229712
2021/01/27,09:47:00,232.57,232.89,232.49,232.75,334249
2021/01/27,09:48:00,232.81,232.82,232.44,232.44,247725
2021/01/27,09:49:00,232.40,232.46,232.33,232.46,256465
2021/01/27,09:50:00,232.38,232.41,232.33,232.33,260733
2021/01/27,10:16:00,240.03,240.18,240.00,240.05,9649243
2021/01/27,10:17:00,239.90,240.05,239.83,239.91,340573
2021/01/27,10:18:00,239.03,239.22,238.28,238.63,455884
2021/01/27,10:19:00,238.16,238.40,237.90,238.20,431580
2021/01/27,10:20:00,238.14,238.60,238.14,238.29,180840
2021/01/27,10:21:00,238.27,238.77,238.00,238.73,228004
2021/01/27,10:22:00,238.73,239.07,238.64,238.97,238335
2021/01/27,10:23:00,238.97,238.98,238.29,238.38,193163
2021/01/27,10:24:00,238.38,238.48,238.06,238.47,167540
2021/01/27,10:25:00,238.47,239.05,238.47,239.00,174300
2021/01/27,10:26:00,239.00,239.11,238.65,238.74,213437
2021/01/27,10:27:00,238.74,238.88,238.21,238.46,163400
2021/01/27,10:28:00,238.46,239.09,238.39,239.02,150028
2021/01/27,10:29:00,239.01,239.12,238.86,239.00,141993
2021/01/27,10:30:00,239.00,239.23,238.97,239.09,160248
2021/01/27,10:31:00,239.09,239.63,238.71,239.58,205144
2021/01/27,10:32:00,239.58,239.85,239.19,239.32,201604
2021/01/27,10:33:00,239.32,239.35,238.41,238.67,176035
2021/01/27,10:34:00,238.67,238.79,238.33,238.58,142902
2021/01/27,10:35:00,238.58,238.62,238.23,238.40,129195
2021/01/27,10:36:00,238.40,239.15,238.37,238.92,195379
2021/01/27,10:37:00,238.92,238.97,238.66,238.88,91467
2021/01/27,10:38:00,238.88,239.08,238.79,238.96,82796
2021/01/27,10:39:00,238.96,239.28,238.94,238.96,94417
2021/01/27,10:40:00,238.97,239.06,238.67,238.85,105803
2021/01/27,10:41:00,238.85,239.02,238.43,238.45,109202
2021/01/27,10:42:00,238.43,238.69,238.43,238.67,117474
2021/01/27,10:43:00,238.67,239.04,238.46,238.61,94829
2021/01/27,10:44:00,238.59,239.14,238.56,238.77,113852
2021/01/27,10:45:00,238.77,239.07,238.68,238.72,127471
2021/01/27,10:46:00,238.72,239.35,238.72,239.05,148993
2021/01/27,10:47:00,239.05,239.55,238.99,239.53,121889
2021/01/27,10:48:00,239.53,239.87,239.53,239.84,144493
2021/01/27,10:49:00,239.84,240.03,239.76,239.96,269099
2021/01/27,10:50:00,239.94,240.01,239.69,239.98,170835
2021/01/27,10:51:00,239.98,240.06,239.85,239.91,172189
2021/01/27,10:52:00,239.91,240.09,239.89,240.08,108386
2021/01/27,10:53:00,240.08,240.44,240.00,240.34,238787
2021/01/27,10:54:00,240.34,240.44,240.16,240.42,149629
2021/01/27,10:55:00,240.42,240.44,240.18,240.41,113649
2021/01/27,10:56:00,240.40,240.40,239.96,240.13,127232
2021/01/27,10:57:00,240.13,240.18,239.96,240.05,121888
2021/01/27,10:58:00,240.05,240.13,239.80,239.85,99047
2021/01/27,10:59:00,239.86,239.93,239.12,239.14,152145
2021/01/27,11:00:00,239.14,239.14,238.51,238.66,154901
2021/01/27,11:01:00,238.65,238.70,238.40,238.49,158556
2021/01/27,11:02:00,238.49,238.66,238.31,238.37,124211
2021/01/27,11:03:00,238.37,238.80,238.12,238.74,172571
2021/01/27,11:04:00,238.74,238.86,238.54,238.57,116407
2021/01/27,11:05:00,238.57,238.94,238.57,238.91,98760
2021/01/27,11:06:00,238.91,239.14,238.74,238.79,111476
2021/01/27,11:07:00,238.79,238.91,238.75,238.84,107908
2021/01/27,11:08:00,238.84,239.35,238.74,239.35,135794
2021/01/27,11:09:00,239.34,239.48,239.22,239.45,125546
2021/01/27,11:10:00,239.45,239.45,239.07,239.13,142394
2021/01/27,11:11:00,239.13,239.22,238.56,238.59,162731
2021/01/27,11:12:00,238.59,239.25,238.56,239.24,166183
2021/01/27,11:13:00,239.24,239.34,238.77,238.79,140975
2021/01/27,11:14:00,238.79,238.86,238.74,238.74,101975
2021/01/27,11:15:00,238.74,238.87,238.74,238.76,100969
2021/01/27,11:16:00,238.76,238.89,238.50,238.57,136087
2021/01/27,11:17:00,238.57,238.88,238.57,238.74,161269
2021/01/27,11:18:00,238.72,238.81,238.20,238.21,106950
2021/01/27,11:19:00,238.20,238.49,238.00,238.20,115301
2021/01/27,11:20:00,238.20,238.20,237.57,237.61,133619
2021/01/27,11:21:00,237.61,238.27,237.29,237.97,170539
2021/01/27,11:22:00,237.97,238.07,237.42,237.45,124185
2021/01/27,11:23:00,237.42,237.65,237.08,237.12,114317
2021/01/27,11:24:00,237.11,237.43,237.02,237.43,117152
2021/01/27,11:25:00,237.42,237.56,237.33,237.35,132464
2021/01/27,11:26:00,237.35,237.35,237.05,237.10,929646
2021/01/27,11:27:00,237.09,237.18,236.71,236.89,157113
2021/01/27,11:28:00,236.89,237.22,236.40,236.57,204286
2021/01/27,11:29:00,236.57,236.70,236.16,236.27,153783
2021/01/27,11:30:00,236.27,236.53,236.11,236.11,147716
2021/01/27,11:31:00,236.11,236.26,235.74,235.87,153885
2021/01/27,11:32:00,235.88,236.20,235.65,236.06,177611
2021/01/27,11:33:00,236.04,236.06,235.32,235.38,135698
2021/01/27,11:34:00,235.38,235.38,234.75,234.79,251147
2021/01/27,11:35:00,234.78,235.05,234.73,234.86,197134
2021/01/27,11:36:00,234.87,235.08,234.81,235.02,147156
2021/01/27,11:37:00,235.02,235.14,234.86,235.07,152205
2021/01/27,11:38:00,235.08,235.43,235.05,235.41,176808
2021/01/27,11:39:00,235.40,235.57,235.32,235.44,194004
2021/01/27,11:40:00,235.42,235.51,235.21,235.39,157646
2021/01/27,11:41:00,235.39,235.54,235.25,235.43,172313
2021/01/27,11:42:00,235.43,235.76,235.32,235.53,137801
2021/01/27,11:43:00,235.53,235.53,235.16,235.32,97922
2021/01/27,11:44:00,235.32,235.40,235.02,235.04,88843
2021/01/27,11:45:00,235.05,235.09,234.69,234.78,183958
2021/01/27,11:46:00,234.78,235.12,234.62,235.11,146192
2021/01/27,11:47:00,235.11,235.29,235.01,235.23,70627
2021/01/27,11:48:00,235.23,235.30,235.05,235.11,87438
2021/01/27,11:49:00,235.11,235.13,234.71,234.78,95264
2021/01/27,11:50:00,234.78,235.03,234.70,234.93,100455
2021/01/27,11:51:00,234.93,235.09,234.85,234.88,92964
2021/01/27,11:52:00,234.88,235.11,234.87,235.03,108336
2021/01/27,11:53:00,235.03,235.03,234.84,234.88,65462
2021/01/27,11:54:00,234.88,234.98,234.80,234.88,89042
2021/01/27,11:55:00,234.88,235.00,234.79,234.79,76025
2021/01/27,11:56:00,234.79,235.19,234.79,235.00,85195
2021/01/27,11:57:00,235.02,235.22,234.99,235.01,85603
2021/01/27,11:58:00,235.01,235.08,234.87,235.04,85181
2021/01/27,11:59:00,235.04,235.04,234.83,234.90,61711
2021/01/27,12:00:00,234.90,235.09,234.84,234.93,59471
2021/01/27,12:01:00,234.93,234.97,234.74,234.95,63292
2021/01/27,12:02:00,234.93,234.93,234.51,234.51,103655
2021/01/27,12:03:00,234.51,234.88,234.51,234.79,76318
2021/01/27,12:04:00,234.79,234.87,234.54,234.63,93463
2021/01/27,12:05:00,234.63,234.67,234.35,234.36,150014
2021/01/27,12:06:00,234.35,234.79,234.30,234.71,101364
2021/01/27,12:07:00,234.71,235.23,234.69,235.15,152409
2021/01/27,12:08:00,235.15,235.28,235.01,235.23,104729
2021/01/27,12:09:00,235.22,235.40,235.15,235.28,110965
2021/01/27,12:10:00,235.30,235.59,235.25,235.59,92831
2021/01/27,12:11:00,235.59,235.95,235.54,235.86,147892
2021/01/27,12:12:00,235.86,235.88,235.58,235.84,82799
2021/01/27,12:13:00,235.84,236.24,235.84,236.24,125302
2021/01/27,12:14:00,236.24,236.48,236.01,236.48,116585
2021/01/27,12:15:00,236.48,236.70,236.34,236.70,126922
2021/01/27,12:16:00,236.70,236.97,236.54,236.87,158722
2021/01/27,12:17:00,236.85,236.92,236.46,236.91,119410
2021/01/27,12:18:00,236.91,236.91,236.73,236.76,64273
2021/01/27,12:19:00,236.76,236.77,236.36,236.41,69296
2021/01/27,12:20:00,236.41,236.49,236.33,236.43,49437
2021/01/27,12:21:00,236.43,236.87,236.40,236.87,56050
2021/01/27,12:22:00,236.87,237.00,236.52,236.65,97330
2021/01/27,12:23:00,236.65,236.80,236.56,236.67,50953
2021/01/27,12:24:00,236.67,236.76,236.46,236.46,56950
2021/01/27,12:25:00,236.46,236.98,236.46,236.95,75013
2021/01/27,12:26:00,236.95,237.10,236.89,237.00,81429
2021/01/27,12:27:00,237.00,237.17,236.81,237.12,103795
2021/01/27,12:28:00,237.12,237.20,236.91,237.10,138865
2021/01/27,12:29:00,237.10,237.13,236.91,236.91,33517
2021/01/27,12:30:00,236.91,237.07,236.82,236.91,56007
2021/01/27,12:31:00,236.89,237.00,236.70,236.78,96964
2021/01/27,12:32:00,236.77,236.95,236.76,236.89,66861
2021/01/27,12:33:00,236.89,236.91,236.32,236.40,128801
2021/01/27,12:34:00,236.40,236.50,236.35,236.49,58026
2021/01/27,12:35:00,236.49,236.57,236.46,236.50,41858
2021/01/27,12:36:00,236.50,236.63,236.06,236.13,63779
2021/01/27,12:37:00,236.14,236.27,235.88,236.11,96277
2021/01/27,12:38:00,236.11,236.47,236.09,236.42,57903
2021/01/27,12:39:00,236.42,236.55,236.23,236.30,57780
2021/01/27,12:40:00,236.30,236.77,236.29,236.64,75304
2021/01/27,12:41:00,236.64,236.88,236.62,236.85,56492
2021/01/27,12:42:00,236.85,237.42,236.84,237.39,98616
2021/01/27,12:43:00,237.40,237.52,237.24,237.48,92569
2021/01/27,12:44:00,237.47,237.57,237.32,237.43,60090
2021/01/27,12:45:00,237.45,237.48,237.33,237.47,51088
2021/01/27,12:46:00,237.47,237.49,237.09,237.13,62419
2021/01/27,12:47:00,237.13,237.30,237.07,237.30,55928
2021/01/27,12:48:00,237.30,237.33,237.09,237.09,46855
2021/01/27,12:49:00,237.09,237.30,237.07,237.29,35934
2021/01/27,12:50:00,237.28,237.36,237.16,237.26,53521
2021/01/27,12:51:00,237.26,237.26,236.92,236.93,53104
2021/01/27,12:52:00,236.93,237.15,236.93,237.10,57652
2021/01/27,12:53:00,237.10,237.63,237.05,237.58,69165
2021/01/27,12:54:00,237.58,237.73,237.56,237.62,101274
2021/01/27,12:55:00,237.61,237.65,237.35,237.53,60913
2021/01/27,12:56:00,237.53,237.72,237.50,237.70,53903
2021/01/27,12:57:00,237.69,237.86,237.66,237.81,63365
2021/01/27,12:58:00,237.81,237.89,237.75,237.87,48777
2021/01/27,12:59:00,237.87,237.87,237.55,237.61,51063
2021/01/27,13:00:00,237.61,237.61,237.35,237.55,52481
2021/01/27,13:01:00,237.55,237.65,237.18,237.39,40512
2021/01/27,13:02:00,237.39,237.51,237.31,237.37,48943
2021/01/27,13:03:00,237.37,237.56,237.30,237.37,33864
2021/01/27,13:04:00,237.37,237.37,237.06,237.14,136441
2021/01/27,13:05:00,237.14,237.21,236.96,237.01,52491
2021/01/27,13:06:00,237.01,237.04,236.83,237.01,58840
2021/01/27,13:07:00,237.03,237.16,236.91,236.92,42336
2021/01/27,13:08:00,236.92,236.93,236.55,236.58,47874
2021/01/27,13:09:00,236.58,236.61,236.02,236.05,78773
2021/01/27,13:10:00,236.05,236.21,235.96,236.13,81379
2021/01/27,13:11:00,236.13,236.14,235.75,235.82,82218
2021/01/27,13:12:00,235.82,236.00,235.61,235.68,57640
2021/01/27,13:13:00,235.68,235.68,235.19,235.25,118246
2021/01/27,13:14:00,235.26,235.47,235.07,235.43,132802
2021/01/27,13:15:00,235.43,235.62,235.37,235.60,85309
2021/01/27,13:16:00,235.61,235.72,235.41,235.44,81680
2021/01/27,13:17:00,235.44,235.45,235.02,235.35,102237
2021/01/27,13:18:00,235.35,235.56,235.29,235.53,67220
2021/01/27,13:19:00,235.53,235.69,235.39,235.66,52450
2021/01/27,13:20:00,235.66,235.69,235.40,235.62,48503
2021/01/27,13:21:00,235.62,235.69,235.54,235.59,55065
2021/01/27,13:22:00,235.59,235.59,235.19,235.34,60281
2021/01/27,13:23:00,235.34,235.42,235.10,235.17,50202
2021/01/27,13:24:00,235.17,235.30,235.04,235.04,55143
2021/01/27,13:25:00,235.04,235.33,235.04,235.32,53015
2021/01/27,13:26:00,235.32,235.56,235.24,235.41,69990
2021/01/27,13:27:00,235.41,235.61,235.31,235.54,49975
2021/01/27,13:28:00,235.54,235.85,235.46,235.81,88294
2021/01/27,13:29:00,235.81,236.14,235.79,236.11,100543
2021/01/27,13:30:00,236.10,236.13,235.86,235.98,61552
2021/01/27,13:31:00,235.98,236.13,235.71,236.13,65222
2021/01/27,13:32:00,236.13,236.22,235.75,235.94,69381
2021/01/27,13:33:00,235.94,236.00,235.64,235.73,66356
2021/01/27,13:34:00,235.73,236.00,235.60,235.73,64473
2021/01/27,13:35:00,235.73,235.91,235.62,235.91,26175
2021/01/27,13:36:00,235.91,236.03,235.87,235.95,49637
2021/01/27,13:37:00,235.95,236.01,235.66,235.67,45825
2021/01/27,13:38:00,235.67,235.68,235.25,235.33,60199
2021/01/27,13:39:00,235.26,235.30,235.02,235.03,58716
2021/01/27,13:40:00,235.03,235.21,235.03,235.18,45850
2021/01/27,13:41:00,235.18,235.62,235.15,235.60,46631
2021/01/27,13:42:00,235.60,235.67,235.11,235.14,60896
2021/01/27,13:43:00,235.13,235.20,234.81,234.98,118171
2021/01/27,13:44:00,234.98,235.13,234.90,234.93,62031
2021/01/27,13:45:00,234.93,235.01,234.21,234.21,194372
2021/01/27,13:46:00,234.21,234.72,234.10,234.64,93364
2021/01/27,13:47:00,234.63,234.70,234.42,234.70,65317
2021/01/27,13:48:00,234.74,234.87,234.62,234.81,56546
2021/01/27,13:49:00,234.81,234.88,234.73,234.88,55015
2021/01/27,13:50:00,234.88,234.88,234.45,234.49,125442
2021/01/27,13:51:00,234.49,234.71,234.42,234.51,58406
2021/01/27,13:52:00,234.53,234.86,234.43,234.86,52580
2021/01/27,13:53:00,234.86,235.07,234.75,235.01,81290
2021/01/27,13:54:00,235.01,235.12,234.94,235.02,51793
2021/01/27,13:55:00,235.01,235.07,234.86,235.05,46893
2021/01/27,13:56:00,235.05,235.07,234.67,234.74,65679
2021/01/27,13:57:00,234.74,235.01,234.63,234.96,60124
2021/01/27,13:58:00,234.96,234.97,234.60,234.65,68640
2021/01/27,13:59:00,234.65,234.75,234.38,234.42,73582
2021/01/27,14:00:00,234.42,234.42,233.89,234.09,170311
2021/01/27,14:01:00,234.09,234.94,234.06,234.66,191818
2021/01/27,14:02:00,234.67,234.67,234.14,234.34,94494
2021/01/27,14:03:00,234.34,234.53,234.01,234.19,92685
2021/01/27,14:04:00,234.20,234.86,234.14,234.83,70836
2021/01/27,14:05:00,234.83,234.93,234.78,234.93,61429
2021/01/27,14:06:00,234.93,234.93,234.41,234.58,73407
2021/01/27,14:07:00,234.58,234.65,234.44,234.54,52295
2021/01/27,14:08:00,234.53,235.00,234.53,235.00,61917
2021/01/27,14:09:00,235.00,235.25,234.91,235.20,100964
2021/01/27,14:10:00,235.20,235.21,234.98,235.20,63541
2021/01/27,14:11:00,235.20,235.34,235.18,235.26,54416
2021/01/27,14:12:00,235.26,235.39,235.14,235.26,107846
2021/01/27,14:13:00,235.24,235.58,235.16,235.56,105730
2021/01/27,14:14:00,235.56,235.62,235.43,235.53,66648
2021/01/27,14:15:00,235.53,235.65,235.35,235.44,115851
2021/01/27,14:16:00,235.44,235.45,235.23,235.27,151292
2021/01/27,14:17:00,235.27,235.50,235.27,235.45,80418
2021/01/27,14:18:00,235.45,235.58,235.32,235.45,92143
2021/01/27,14:19:00,235.45,235.51,235.30,235.37,86745
2021/01/27,14:20:00,235.37,235.38,235.04,235.05,78980
2021/01/27,14:21:00,235.05,235.13,234.45,234.72,69535
2021/01/27,14:22:00,234.68,234.88,234.34,234.45,78381
2021/01/27,14:23:00,234.45,234.70,234.43,234.57,62159
2021/01/27,14:24:00,234.55,234.69,234.43,234.49,65012
2021/01/27,14:25:00,234.49,234.70,234.38,234.53,81485
2021/01/27,14:26:00,234.53,234.62,234.17,234.26,86418
2021/01/27,14:27:00,234.29,234.52,234.22,234.38,43173
2021/01/27,14:28:00,234.38,234.81,234.38,234.43,94044
2021/01/27,14:29:00,234.41,234.42,234.21,234.32,89927
2021/01/27,14:30:00,234.32,234.44,234.11,234.11,59436
2021/01/27,14:31:00,234.11,234.14,233.75,233.82,136015
2021/01/27,14:32:00,233.82,233.96,233.48,233.48,141632
2021/01/27,14:33:00,233.48,233.52,232.81,232.83,234578
2021/01/27,14:34:00,232.83,232.83,231.80,232.37,389241
2021/01/27,14:35:00,232.42,232.66,232.21,232.53,221251
2021/01/27,14:36:00,232.52,232.72,231.81,232.03,248906
2021/01/27,14:37:00,232.03,232.73,232.01,232.52,234365
2021/01/27,14:38:00,232.51,232.87,232.30,232.73,133945
2021/01/27,14:39:00,232.73,233.06,232.49,232.51,158527
2021/01/27,14:40:00,232.51,232.54,232.25,232.41,166573
2021/01/27,14:41:00,232.41,232.55,232.30,232.30,135476
2021/01/27,14:42:00,232.30,232.40,232.28,232.30,263984
2021/01/27,14:43:00,232.30,232.78,232.25,232.75,286738
2021/01/27,14:44:00,232.78,233.01,232.52,232.52,137543
2021/01/27,14:45:00,232.52,232.54,232.19,232.52,118315
2021/01/27,14:46:00,232.52,232.71,232.34,232.37,89647
2021/01/27,14:47:00,232.37,232.53,232.18,232.45,98414
2021/01/27,14:48:00,232.46,232.71,232.36,232.70,95623
2021/01/27,14:49:00,232.70,232.72,232.07,232.19,129531
2021/01/27,14:50:00,232.19,232.21,231.21,231.43,238803
2021/01/27,14:51:00,231.44,231.95,231.44,231.63,157399
2021/01/27,14:52:00,231.63,231.83,231.21,231.31,119262
2021/01/27,14:53:00,231.30,231.57,231.15,231.15,111850
2021/01/27,14:54:00,231.15,231.57,231.15,231.50,79522
2021/01/27,14:55:00,231.50,232.13,231.49,231.67,193820
2021/01/27,14:56:00,231.67,231.73,231.02,231.09,299339
2021/01/27,14:57:00,231.06,231.45,231.02,231.33,162767
2021/01/27,14:58:00,231.33,231.75,231.22,231.51,103507
2021/01/27,14:59:00,231.51,231.87,231.36,231.42,155000
2021/01/27,15:00:00,231.43,231.50,231.20,231.29,112789
2021/01/27,15:01:00,231.29,231.40,231.08,231.24,102197
2021/01/27,15:02:00,231.24,231.74,231.18,231.55,115070
2021/01/27,15:03:00,231.53,231.79,231.34,231.35,88763
2021/01/27,15:04:00,231.33,232.03,231.27,231.91,172774
2021/01/27,15:05:00,231.91,231.98,231.70,231.76,147388
2021/01/27,15:06:00,231.76,232.33,231.72,231.80,199931
2021/01/27,15:07:00,231.80,232.41,231.80,232.39,99205
2021/01/27,15:08:00,232.39,232.71,232.20,232.71,116264
2021/01/27,15:09:00,232.71,232.71,231.80,231.88,143771
2021/01/27,15:10:00,231.88,232.32,231.77,232.03,130436
2021/01/27,15:11:00,232.03,232.26,232.03,232.10,110646
2021/01/27,15:12:00,232.10,233.00,232.04,232.26,155352
2021/01/27,15:13:00,232.24,232.25,231.48,231.71,229694
2021/01/27,15:14:00,231.71,232.04,231.52,232.02,146430
2021/01/27,15:15:00,232.02,232.39,231.92,232.27,108929
2021/01/27,15:16:00,232.27,232.33,232.01,232.09,84746
2021/01/27,15:17:00,232.09,232.38,231.82,232.22,116919
2021/01/27,15:18:00,232.22,232.28,231.85,231.88,126221
2021/01/27,15:19:00,231.88,232.03,231.82,231.95,92545
2021/01/27,15:20:00,231.95,231.98,231.66,231.78,74607
2021/01/27,15:21:00,231.78,232.04,231.69,231.93,90268
2021/01/27,15:22:00,231.93,232.05,231.72,231.89,93661
2021/01/27,15:23:00,231.89,231.94,231.18,231.32,194164
2021/01/27,15:24:00,231.32,231.36,231.06,231.12,141213
2021/01/27,15:25:00,231.10,231.50,231.10,231.33,92301
2021/01/27,15:26:00,231.33,231.82,231.32,231.57,102771
2021/01/27,15:27:00,231.57,231.86,231.54,231.68,76308
2021/01/27,15:28:00,231.68,231.75,231.25,231.25,80612
2021/01/27,15:29:00,231.25,231.25,230.74,230.85,195549
2021/01/27,15:30:00,230.94,231.17,230.93,231.11,139986
2021/01/27,15:31:00,231.18,231.28,230.82,230.82,110293
2021/01/27,15:32:00,230.82,231.06,230.74,231.01,143571
2021/01/27,15:33:00,230.98,231.02,230.14,230.26,215936
2021/01/27,15:34:00,230.26,230.46,230.14,230.14,131591
2021/01/27,15:35:00,230.18,230.54,230.18,230.30,91543
2021/01/27,15:36:00,230.35,231.05,230.33,230.99,131614
2021/01/27,15:37:00,230.96,230.98,230.47,230.56,103295
2021/01/27,15:38:00,230.40,230.54,230.20,230.26,123814
2021/01/27,15:39:00,230.39,233.62,230.37,232.90,217395
2021/01/27,15:40:00,231.17,231.39,231.01,231.24,137379
2021/01/27,15:41:00,231.86,231.86,231.63,231.77,196260
2021/01/27,15:42:00,231.85,231.85,231.66,231.71,134083
2021/01/27,15:43:00,231.67,231.73,231.51,231.71,108504
2021/01/27,15:44:00,232.04,232.38,232.04,232.38,195002
2021/01/27,15:45:00,232.86,232.87,232.72,232.81,147253
2021/01/27,15:46:00,232.13,233.62,231.53,232.90,281920
2021/01/28,09:31:00,235.61,236.31,235.44,236.20,949379
2021/01/28,09:32:00,236.24,236.80,236.07,236.75,312107
2021/01/28,09:33:00,236.75,237.20,236.64,236.88,256544
2021/01/28,09:34:00,236.88,237.48,236.87,237.26,175288
2021/01/28,09:35:00,237.26,237.50,236.43,237.31,327193
2021/01/28,09:36:00,237.31,237.87,237.22,237.82,246501
2021/01/28,09:37:00,237.82,238.00,237.53,237.61,196218
2021/01/28,09:38:00,237.62,237.66,236.50,236.62,195900
2021/01/28,09:39:00,236.56,236.58,235.20,236.03,221086
2021/01/28,09:40:00,236.03,236.05,235.48,235.57,195711
2021/01/28,09:41:00,235.58,235.93,235.12,235.43,114726
2021/01/28,09:42:00,235.43,235.43,235.09,235.35,186206
2021/01/28,09:43:00,235.35,236.30,235.33,236.30,257242
2021/01/28,09:44:00,236.30,237.77,236.30,237.76,194895
2021/01/28,09:45:00,237.73,237.84,236.95,237.15,175727
2021/01/28,09:46:00,237.06,237.34,236.64,237.11,107174
2021/01/28,09:47:00,237.10,237.30,237.00,237.17,134705
2021/01/28,09:48:00,237.25,237.33,237.00,237.13,128224
2021/01/28,09:49:00,237.21,237.29,237.03,237.29,107196
2021/01/28,09:50:00,237.19,237.20,236.93,237.10,133674
2021/01/28,09:51:00,237.17,237.41,236.72,236.79,109597
2021/01/28,09:52:00,236.86,237.13,236.71,236.78,122790
2021/01/28,09:53:00,236.49,236.81,236.19,236.25,100522
2021/01/28,09:54:00,236.40,236.49,236.22,236.24,92561
2021/01/28,09:55:00,235.98,236.35,235.92,236.27,142490
2021/01/28,09:56:00,236.32,236.35,236.15,236.34,143700
2021/01/28,09:57:00,236.67,236.71,236.40,236.54,99420
2021/01/28,10:01:00,236.59,236.74,236.59,236.68,342942
2021/01/28,10:02:00,236.98,237.13,236.93,237.06,116015
2021/01/28,10:03:00,236.87,236.95,236.87,236.94,88660
2021/01/28,10:04:00,236.42,236.71,236.39,236.63,99906
2021/01/28,10:05:00,236.40,236.58,236.40,236.54,39876
2021/01/28,10:06:00,236.81,236.87,236.59,236.72,64033
2021/01/28,10:07:00,237.19,237.27,236.95,236.96,143956
2021/01/28,10:08:00,237.02,237.34,237.02,237.19,121613
2021/01/28,10:09:00,237.22,237.49,237.15,237.46,105305
2021/01/28,10:10:00,237.46,237.50,237.18,237.37,95925
2021/01/28,10:11:00,237.36,237.47,237.25,237.30,106542
2021/01/28,10:12:00,237.30,237.72,237.30,237.38,117754
2021/01/28,10:13:00,237.40,237.68,237.37,237.58,97434
2021/01/28,10:14:00,237.58,237.99,237.58,237.83,112437
2021/01/28,10:15:00,237.83,237.90,237.56,237.79,95058
2021/01/28,10:16:00,237.79,238.28,237.77,238.24,246507
2021/01/28,10:17:00,238.24,238.60,238.19,238.54,207329
2021/01/28,10:18:00,238.54,238.85,238.50,238.81,182462
2021/01/28,10:19:00,238.81,239.08,238.78,238.96,212130
2021/01/28,10:20:00,238.96,239.00,238.54,238.54,177268
2021/01/28,10:21:00,238.54,238.67,238.05,238.53,149483
2021/01/28,10:22:00,238.52,238.73,238.44,238.47,143672
2021/01/28,10:23:00,238.47,238.77,238.17,238.23,125794
2021/01/28,10:24:00,238.23,238.26,237.67,238.02,215591
2021/01/28,10:25:00,238.02,238.19,237.83,237.84,231640
2021/01/28,10:26:00,237.84,238.15,237.60,238.13,174714
2021/01/28,10:27:00,238.13,238.23,238.10,238.20,3955817
2021/01/28,10:28:00,238.00,238.14,238.00,238.07,91524
2021/01/28,10:29:00,238.26,238.30,238.11,238.13,122339
2021/01/28,10:30:00,238.10,238.25,237.92,238.06,107867
2021/01/28,10:31:00,237.95,238.25,237.93,238.00,86940
2021/01/28,10:32:00,237.97,237.98,237.77,237.89,132492
2021/01/28,10:33:00,237.87,238.15,237.85,238.05,106111
2021/01/28,10:34:00,238.05,238.57,238.03,238.52,168448
2021/01/28,10:35:00,238.53,238.55,237.94,237.95,131556
2021/01/28,10:36:00,237.95,238.16,237.93,238.03,178586
2021/01/28,10:37:00,238.03,238.62,237.98,238.56,109651
2021/01/28,10:38:00,238.56,238.61,238.34,238.48,108351
2021/01/28,10:39:00,238.48,238.64,238.37,238.56,112287
2021/01/28,10:40:00,238.56,238.63,238.45,238.50,117325
2021/01/28,10:41:00,238.50,238.64,238.12,238.16,107210
2021/01/28,10:42:00,238.20,238.35,237.88,238.16,241124
2021/01/28,10:43:00,238.14,238.70,237.95,238.69,235323
2021/01/28,10:44:00,238.70,238.96,238.67,238.80,164217
2021/01/28,10:45:00,238.80,239.18,238.74,239.10,233631
2021/01/28,10:46:00,239.10,239.40,239.02,239.19,191883
2021/01/28,10:47:00,239.19,239.35,238.92,239.05,154231
2021/01/28,10:48:00,239.05,239.40,238.98,239.40,162915
2021/01/28,10:49:00,239.40,239.71,239.40,239.71,154545
2021/01/28,10:50:00,239.71,240.10,239.56,239.98,474715
2021/01/28,10:51:00,239.98,240.29,239.80,239.93,195650
2021/01/28,10:52:00,239.94,240.13,239.76,239.97,156770
2021/01/28,10:53:00,239.92,240.36,239.68,240.26,249576
2021/01/28,10:54:00,240.26,240.38,240.13,240.30,137265
2021/01/28,10:55:00,240.31,240.35,239.91,239.98,183569
2021/01/28,10:56:00,239.98,240.09,239.62,239.84,145990
2021/01/28,10:57:00,239.84,239.90,239.43,239.47,148285
2021/01/28,10:58:00,239.47,239.87,239.47,239.56,146602
2021/01/28,10:59:00,239.56,239.85,239.31,239.36,118596
2021/01/28,11:00:00,239.36,239.83,239.36,239.67,99160
2021/01/28,11:01:00,239.67,239.93,239.61,239.68,106261
2021/01/28,11:02:00,239.68,239.69,239.36,239.43,88042
2021/01/28,11:03:00,239.43,239.70,239.31,239.35,117591
2021/01/28,11:04:00,239.35,239.45,239.10,239.43,157636
2021/01/28,11:05:00,239.43,239.63,239.41,239.46,86108
2021/01/28,11:06:00,239.46,239.58,239.40,239.43,67336
2021/01/28,11:07:00,239.43,239.58,239.00,239.11,82054
2021/01/28,11:08:00,239.11,239.70,239.11,239.33,103681
2021/01/28,11:09:00,239.32,239.33,238.80,239.10,86590
2021/01/28,11:10:00,239.10,239.43,239.10,239.37,78183
2021/01/28,11:11:00,239.35,239.56,239.19,239.50,89116
2021/01/28,11:12:00,239.50,239.70,239.48,239.62,77156
2021/01/28,11:13:00,239.62,239.70,239.39,239.64,87163
2021/01/28,11:14:00,239.64,239.78,239.62,239.72,60238
2021/01/28,11:15:00,239.72,239.83,239.61,239.81,79780
2021/01/28,11:16:00,239.81,239.89,239.62,239.78,77366
2021/01/28,11:17:00,239.78,239.82,239.63,239.68,64730
2021/01/28,11:18:00,239.68,239.72,239.59,239.63,62925
2021/01/28,11:19:00,239.63,239.65,239.32,239.43,97282
2021/01/28,11:20:00,239.43,239.47,239.07,239.11,88805
2021/01/28,11:21:00,239.11,239.30,239.11,239.14,74609
2021/01/28,11:22:00,239.14,239.21,238.98,239.13,102713
2021/01/28,11:23:00,239.14,239.40,239.10,239.27,75623
2021/01/28,11:24:00,239.27,239.41,239.22,239.22,54647
2021/01/28,11:25:00,239.22,239.41,239.02,239.34,81043
2021/01/28,11:26:00,239.34,239.38,239.22,239.26,51124
2021/01/28,11:27:00,239.26,239.50,239.14,239.41,89638
2021/01/28,11:28:00,239.41,239.48,239.14,239.14,58239
2021/01/28,11:29:00,239.14,239.15,238.84,238.87,94898
2021/01/28,11:30:00,238.87,239.13,238.59,238.60,112035
2021/01/28,11:31:00,238.60,238.69,238.16,238.55,143323
2021/01/28,11:32:00,238.55,238.92,238.55,238.87,62528
2021/01/28,11:33:00,238.87,239.06,238.84,239.02,53065
2021/01/28,11:34:00,239.02,239.15,238.75,238.83,85120
2021/01/28,11:35:00,238.83,238.86,238.64,238.75,94282
2021/01/28,11:36:00,238.75,238.95,238.74,238.88,56136
2021/01/28,11:37:00,238.88,239.14,238.88,239.05,52316
2021/01/28,11:38:00,239.05,239.32,238.97,239.28,85508
2021/01/28,11:39:00,239.28,239.64,239.27,239.34,102769
2021/01/28,11:40:00,239.34,239.37,239.12,239.31,54269
2021/01/28,11:41:00,239.31,239.50,239.28,239.46,63147
2021/01/28,11:42:00,239.46,239.59,239.37,239.37,53514
2021/01/28,11:43:00,239.37,239.50,239.25,239.48,90907
2021/01/28,11:44:00,239.49,239.55,239.40,239.44,242728
2021/01/28,11:45:00,239.44,239.57,239.26,239.56,85553
2021/01/28,11:46:00,239.56,239.68,239.30,239.30,52492
2021/01/28,11:47:00,239.31,239.44,239.09,239.37,100281
2021/01/28,11:48:00,239.37,239.61,239.37,239.54,65546
2021/01/28,11:49:00,239.54,239.55,239.24,239.27,35920
2021/01/28,11:50:00,239.27,239.52,239.24,239.38,95434
2021/01/28,11:51:00,239.38,239.71,239.38,239.63,75675
2021/01/28,11:52:00,239.63,239.87,239.60,239.86,56317
2021/01/28,11:53:00,239.86,239.98,239.84,239.90,64149
2021/01/28,11:54:00,239.90,239.92,239.75,239.83,47951
2021/01/28,11:55:00,239.83,239.93,239.83,239.86,41907
2021/01/28,11:56:00,239.86,239.92,239.71,239.90,64545
2021/01/28,11:57:00,239.90,239.94,239.82,239.89,64780
2021/01/28,11:58:00,239.89,240.10,239.89,240.06,210216
2021/01/28,11:59:00,240.07,240.16,240.05,240.08,227852
2021/01/28,12:00:00,240.08,240.11,239.91,240.05,69941
2021/01/28,12:01:00,240.04,240.27,239.96,240.26,148379
2021/01/28,12:02:00,240.26,240.39,240.23,240.38,95864
2021/01/28,12:03:00,240.39,240.51,240.23,240.38,149674
2021/01/28,12:04:00,240.38,240.69,240.35,240.57,138731
2021/01/28,12:05:00,240.57,240.76,240.54,240.68,113739
2021/01/28,12:06:00,240.68,240.91,240.68,240.71,141528
2021/01/28,12:07:00,240.71,240.86,240.59,240.70,87653
2021/01/28,12:08:00,240.70,240.90,240.64,240.83,108559
2021/01/28,12:09:00,240.83,240.99,240.82,240.97,117390
2021/01/28,12:10:00,240.97,241.18,240.95,241.13,207808
2021/01/28,12:11:00,241.13,241.17,241.04,241.09,82130
2021/01/28,12:12:00,241.09,241.20,241.07,241.17,128322
2021/01/28,12:13:00,241.17,241.40,241.17,241.37,127149
2021/01/28,12:14:00,241.37,241.54,241.30,241.37,140645
2021/01/28,12:15:00,241.37,241.38,240.76,240.81,171886
2021/01/28,12:16:00,240.81,241.01,240.74,240.84,113866
2021/01/28,12:17:00,240.84,240.86,240.50,240.66,121589
2021/01/28,12:18:00,240.66,240.94,240.65,240.88,76736
2021/01/28,12:19:00,240.88,241.01,240.86,240.89,118701
2021/01/28,12:20:00,240.90,241.01,240.84,240.89,155535
2021/01/28,12:21:00,240.89,240.98,240.62,240.62,71374
2021/01/28,12:22:00,240.62,240.81,240.57,240.57,49386
2021/01/28,12:23:00,240.57,240.79,240.44,240.69,142757
2021/01/28,12:24:00,240.69,241.01,240.69,240.87,97756
2021/01/28,12:25:00,240.87,241.01,240.85,240.98,83344
2021/01/28,12:26:00,240.98,241.23,240.93,241.23,80362
2021/01/28,12:27:00,241.23,241.24,241.10,241.20,41109
2021/01/28,12:28:00,241.20,241.36,241.17,241.33,96257
2021/01/28,12:29:00,241.33,241.66,241.32,241.57,130129
2021/01/28,12:30:00,241.58,241.65,241.52,241.62,74540
2021/01/28,12:31:00,241.62,241.79,241.56,241.64,89930
2021/01/28,12:32:00,241.64,241.69,241.40,241.67,75905
2021/01/28,12:33:00,241.67,241.80,241.60,241.68,73184
2021/01/28,12:34:00,241.68,241.84,241.67,241.75,102258
2021/01/28,12:35:00,241.75,241.77,241.38,241.39,80180
2021/01/28,12:36:00,241.39,241.52,241.31,241.47,77077
2021/01/28,12:37:00,241.47,241.78,241.41,241.78,121645
2021/01/28,12:38:00,241.77,241.80,241.70,241.76,53521
2021/01/28,12:39:00,241.76,241.83,241.71,241.76,62133
2021/01/28,12:40:00,241.76,241.90,241.70,241.87,102025
2021/01/28,12:41:00,241.87,241.90,241.77,241.80,67066
2021/01/28,12:42:00,241.80,241.99,241.63,241.93,126777
2021/01/28,12:43:00,241.93,242.00,241.91,242.00,141374
2021/01/28,12:44:00,242.00,242.15,241.88,242.14,166770
2021/01/28,12:45:00,242.14,242.17,241.97,242.08,95273
2021/01/28,12:46:00,242.08,242.45,241.98,242.44,192147
2021/01/28,12:47:00,242.44,242.50,242.23,242.25,101919
2021/01/28,12:48:00,242.26,242.36,242.18,242.23,72167
2021/01/28,12:49:00,242.23,242.28,241.96,241.99,75313
2021/01/28,12:50:00,241.99,242.11,241.98,242.02,63446
2021/01/28,12:51:00,242.02,242.12,241.99,242.10,57986
2021/01/28,12:52:00,242.10,242.35,242.10,242.26,99616
2021/01/28,12:53:00,242.26,242.30,242.08,242.30,95571
2021/01/28,12:54:00,242.28,242.30,241.99,242.07,85741
2021/01/28,12:55:00,242.07,242.08,241.63,241.68,129593
2021/01/28,12:56:00,241.68,242.00,241.68,241.98,133175
2021/01/28,12:57:00,241.98,242.25,241.95,242.19,75017
2021/01/28,12:58:00,242.19,242.22,242.13,242.16,68692
2021/01/28,12:59:00,242.16,242.40,242.16,242.35,77650
2021/01/28,13:00:00,242.35,242.50,242.31,242.45,99764
2021/01/28,13:01:00,242.45,242.63,242.44,242.55,98257
2021/01/28,13:02:00,242.54,242.64,242.46,242.57,79911
2021/01/28,13:03:00,242.57,242.64,242.36,242.41,83241
2021/01/28,13:04:00,242.41,242.49,242.29,242.32,66241
2021/01/28,13:05:00,242.29,242.34,242.14,242.31,68410
2021/01/28,13:06:00,242.31,242.40,242.19,242.29,75028
2021/01/28,13:07:00,242.29,242.39,242.26,242.31,54087
2021/01/28,13:08:00,242.30,242.32,242.15,242.22,70889
2021/01/28,13:09:00,242.22,242.27,242.10,242.15,59387
2021/01/28,13:10:00,242.15,242.15,241.96,242.13,103422
2021/01/28,13:11:00,242.13,242.40,242.13,242.40,78432
2021/01/28,13:12:00,242.40,242.40,241.77,241.79,104401
2021/01/28,13:13:00,241.79,241.79,241.24,241.32,148183
2021/01/28,13:14:00,241.32,241.67,241.32,241.42,95368
2021/01/28,13:15:00,241.43,241.60,241.29,241.59,70752
2021/01/28,13:16:00,241.59,241.62,241.42,241.54,72726
2021/01/28,13:17:00,241.56,241.87,241.55,241.76,51190
2021/01/28,13:18:00,241.76,241.76,241.46,241.54,48837
2021/01/28,13:19:00,241.54,241.65,241.51,241.65,38374
2021/01/28,13:20:00,241.65,241.66,241.30,241.46,91032
2021/01/28,13:21:00,241.46,241.48,241.01,241.04,112882
2021/01/28,13:22:00,241.04,241.07,240.78,240.86,91879
2021/01/28,13:23:00,240.86,240.91,240.72,240.88,76016
2021/01/28,13:24:00,240.89,241.09,240.87,240.97,65268
2021/01/28,13:25:00,240.97,241.69,240.97,241.54,91125
2021/01/28,13:26:00,241.54,241.59,241.19,241.28,62164
2021/01/28,13:27:00,241.28,241.50,241.20,241.28,40650
2021/01/28,13:28:00,241.28,241.61,241.27,241.58,58019
2021/01/28,13:29:00,241.58,241.60,241.29,241.35,38867
2021/01/28,13:30:00,241.35,241.44,241.13,241.23,48502
2021/01/28,13:31:00,241.23,241.36,241.05,241.23,52302
2021/01/28,13:32:00,241.23,241.39,241.23,241.33,37192
2021/01/28,13:33:00,241.33,241.71,241.27,241.65,62838
2021/01/28,13:34:00,241.65,241.94,241.57,241.68,70195
2021/01/28,13:35:00,241.68,241.91,241.62,241.82,49610
2021/01/28,13:36:00,241.82,241.97,241.58,241.65,75935
2021/01/28,13:37:00,241.65,241.91,241.65,241.91,101731
2021/01/28,13:38:00,241.91,241.94,241.86,241.89,54476
2021/01/28,13:39:00,241.89,241.92,241.80,241.80,30065
2021/01/28,13:40:00,241.80,241.85,241.65,241.70,54929
2021/01/28,13:41:00,241.70,241.77,241.52,241.58,52664
2021/01/28,13:42:00,241.58,241.75,241.52,241.73,42987
2021/01/28,13:43:00,241.73,241.78,241.53,241.77,44279
2021/01/28,13:44:00,241.77,241.96,241.73,241.96,48479
2021/01/28,13:45:00,241.96,242.13,241.89,242.11,132176
2021/01/28,13:46:00,242.13,242.17,242.00,242.06,53707
2021/01/28,13:47:00,242.06,242.16,242.06,242.10,34930
2021/01/28,13:48:00,242.13,242.21,242.13,242.17,48154
2021/01/28,13:49:00,242.17,242.27,242.08,242.25,53644
2021/01/28,13:50:00,242.24,242.25,242.10,242.17,37674
2021/01/28,13:51:00,242.17,242.17,241.78,241.80,66365
2021/01/28,13:52:00,241.80,241.81,241.45,241.49,62626
2021/01/28,13:53:00,241.48,241.66,241.22,241.66,57834
2021/01/28,13:54:00,241.66,242.01,241.59,241.93,90591
2021/01/28,13:55:00,241.93,242.03,241.85,241.88,49876
2021/01/28,13:56:00,241.88,242.11,241.85,241.96,44190
2021/01/28,13:57:00,241.96,242.05,241.94,241.97,41997
2021/01/28,13:58:00,241.97,241.98,241.81,241.90,33558
2021/01/28,13:59:00,241.90,241.91,241.73,241.84,43962
2021/01/28,14:00:00,241.84,242.10,241.84,242.08,49540
2021/01/28,14:01:00,242.08,242.50,242.08,242.41,190670
2021/01/28,14:02:00,242.38,242.53,242.24,242.53,71307
2021/01/28,14:03:00,242.53,242.55,242.29,242.33,57985
2021/01/28,14:04:00,242.33,242.43,242.23,242.41,47438
2021/01/28,14:05:00,242.41,242.43,242.16,242.21,63944
2021/01/28,14:06:00,242.21,242.46,242.21,242.45,66432
2021/01/28,14:07:00,242.45,242.46,242.31,242.33,49025
2021/01/28,14:08:00,242.33,242.35,241.91,241.91,49200
2021/01/28,14:09:00,241.91,241.99,241.82,241.92,38059
2021/01/28,14:10:00,241.92,242.02,241.80,241.81,47210
2021/01/28,14:11:00,241.81,241.87,241.80,241.82,26073
2021/01/28,14:12:00,241.82,242.08,241.78,242.03,47673
2021/01/28,14:13:00,242.03,242.12,242.01,242.08,39160
2021/01/28,14:14:00,242.07,242.14,241.96,242.04,36698
2021/01/28,14:15:00,242.04,242.05,241.93,241.99,49060
2021/01/28,14:16:00,241.99,242.03,241.92,241.96,43387
2021/01/28,14:17:00,241.96,242.00,241.93,241.98,29987
2021/01/28,14:18:00,241.98,242.01,241.90,241.96,44287
2021/01/28,14:19:00,241.96,241.97,241.56,241.83,103422
2021/01/28,14:20:00,241.83,241.91,241.60,241.66,53065
2021/01/28,14:21:00,241.66,241.76,241.51,241.71,50901
2021/01/28,14:22:00,241.71,241.97,241.71,241.96,51664
2021/01/28,14:23:00,241.96,241.96,241.65,241.69,53506
2021/01/28,14:24:00,241.69,241.76,241.60,241.74,43325
2021/01/28,14:25:00,241.73,241.78,241.54,241.55,116822
2021/01/28,14:26:00,241.60,241.75,241.54,241.73,57404
2021/01/28,14:27:00,241.71,241.72,241.45,241.45,58044
2021/01/28,14:28:00,241.45,241.45,241.14,241.18,54299
2021/01/28,14:29:00,241.18,241.51,241.16,241.50,70705
2021/01/28,14:30:00,241.50,241.62,241.46,241.56,34448
2021/01/28,14:31:00,241.57,241.64,241.39,241.43,51166
2021/01/28,14:32:00,241.42,241.60,241.41,241.60,31285
2021/01/28,14:33:00,241.59,241.66,241.53,241.61,44375
2021/01/28,14:34:00,241.61,241.75,241.55,241.69,60346
2021/01/28,14:35:00,241.69,241.80,241.60,241.62,55316
2021/01/28,14:36:00,241.62,241.69,241.56,241.66,41286
2021/01/28,14:37:00,241.66,241.87,241.59,241.75,67711
2021/01/28,14:38:00,241.75,241.79,241.65,241.72,44471
2021/01/28,14:39:00,241.72,241.85,241.69,241.81,46867
2021/01/28,14:40:00,241.81,242.00,241.80,241.97,61283
2021/01/28,14:41:00,241.97,242.01,241.81,241.83,72830
2021/01/28,14:42:00,241.83,241.83,241.49,241.49,57809
2021/01/28,14:43:00,241.49,241.49,241.15,241.44,59927
2021/01/28,14:44:00,241.44,241.52,241.29,241.35,50485
2021/01/28,14:45:00,241.35,241.48,241.05,241.06,65501
2021/01/28,14:46:00,241.06,241.21,240.96,241.06,131187
2021/01/28,14:47:00,241.06,241.36,240.98,241.22,49014
2021/01/28,14:48:00,241.22,241.27,241.01,241.19,77291
2021/01/28,14:49:00,241.19,241.40,240.79,241.06,107327
2021/01/28,14:50:00,241.05,241.34,241.03,241.19,47621
2021/01/28,14:51:00,241.19,241.19,241.04,241.16,34277
2021/01/28,14:52:00,241.16,241.24,240.99,241.01,73781
2021/01/28,14:53:00,241.01,241.50,241.01,241.46,59602
2021/01/28,14:54:00,241.46,241.54,241.20,241.21,46823
2021/01/28,14:55:00,241.21,241.21,240.60,240.76,93829
2021/01/28,14:56:00,240.76,240.95,240.57,240.80,84824
2021/01/28,14:57:00,240.80,241.34,240.80,241.34,71605
2021/01/28,14:58:00,241.34,241.43,241.28,241.36,42928
2021/01/28,14:59:00,241.36,241.36,241.11,241.20,56139
2021/01/28,15:00:00,241.21,241.25,241.10,241.11,46442
2021/01/28,15:01:00,241.10,241.12,240.66,240.69,51501
2021/01/28,15:02:00,240.67,240.97,240.56,240.81,76634
2021/01/28,15:03:00,240.80,240.81,240.44,240.81,84769
2021/01/28,15:04:00,240.81,241.03,240.81,241.01,62435
2021/01/28,15:05:00,241.01,241.29,240.97,241.17,85118
2021/01/28,15:06:00,241.17,241.35,241.03,241.35,68955
2021/01/28,15:07:00,241.35,241.36,241.11,241.32,48547
2021/01/28,15:08:00,241.32,241.35,241.27,241.33,36291
2021/01/28,15:09:00,241.33,241.40,241.17,241.33,61499
2021/01/28,15:10:00,241.33,241.34,241.15,241.24,48534
2021/01/28,15:11:00,241.24,241.25,241.01,241.05,50788
2021/01/28,15:12:00,241.07,241.09,240.70,240.74,75629
2021/01/28,15:13:00,240.74,241.06,240.61,241.05,65939
2021/01/28,15:14:00,241.05,241.05,240.82,240.90,63651
2021/01/28,15:15:00,240.90,241.04,240.71,240.78,68367
2021/01/28,15:16:00,240.80,241.10,240.80,241.08,85604
2021/01/28,15:17:00,241.08,241.08,240.41,240.43,90155
2021/01/28,15:18:00,240.43,240.44,239.83,240.02,173118
2021/01/28,15:19:00,240.02,240.22,239.94,239.96,69818
2021/01/28,15:20:00,239.97,239.99,239.36,239.38,154334
2021/01/28,15:21:00,239.38,239.64,238.92,238.98,204424
2021/01/28,15:22:00,238.98,239.21,238.89,239.21,118904
2021/01/28,15:23:00,239.21,239.57,239.20,239.44,132337
2021/01/28,15:24:00,239.44,239.62,239.35,239.58,77665
2021/01/28,15:25:00,239.58,239.84,239.50,239.74,86034
2021/01/28,15:26:00,239.74,239.84,239.35,239.35,66797
2021/01/28,15:27:00,239.35,239.59,239.21,239.53,108153
2021/01/28,15:28:00,239.53,239.58,239.06,239.20,72380
2021/01/28,15:29:00,239.20,239.51,239.17,239.38,83062
2021/01/28,15:30:00,239.38,239.41,239.08,239.13,79919
2021/01/28,15:31:00,239.13,239.64,239.06,239.44,69179
2021/01/28,15:32:00,239.44,239.62,239.24,239.62,82413
2021/01/28,15:33:00,239.62,239.64,239.39,239.53,58590
2021/01/28,15:34:00,239.53,239.56,239.06,239.06,70698
2021/01/28,15:35:00,239.06,239.11,238.80,238.94,87833
2021/01/28,15:36:00,238.92,238.99,238.70,238.77,85229
2021/01/28,15:37:00,238.78,238.85,238.59,238.62,77233
2021/01/28,15:38:00,238.60,238.81,238.58,238.72,54697
2021/01/28,15:39:00,238.72,239.01,238.71,239.01,60093
2021/01/28,15:40:00,239.01,239.49,238.97,239.32,95827
2021/01/28,15:41:00,239.32,239.46,239.22,239.41,112923
2021/01/28,15:42:00,239.41,239.44,239.19,239.21,89053
2021/01/28,15:43:00,239.21,239.31,239.13,239.14,65690
2021/01/28,15:44:00,239.14,239.19,238.70,238.74,86594
2021/01/28,15:45:00,238.74,239.00,238.66,238.76,73839
2021/01/28,15:46:00,238.76,238.93,238.54,238.55,136076
2021/01/28,15:47:00,238.55,238.78,238.29,238.29,116406
2021/01/28,15:48:00,238.29,238.75,238.24,238.75,130704
2021/01/28,15:49:00,238.75,239.10,238.73,239.09,103454
2021/01/28,15:50:00,239.09,239.35,238.97,239.13,125720
2021/01/28,15:51:00,239.13,239.26,238.72,239.23,157101
2021/01/28,15:52:00,239.20,239.28,239.16,239.25,151906
2021/01/28,15:53:00,239.31,239.94,238.93,238.93,333747
2021/01/28,15:54:00,239.87,240.17,238.93,238.93,371042
2021/01/29,09:31:00,235.99,236.94,235.22,235.56,1135236
2021/01/29,09:32:00,235.55,235.64,234.44,234.60,303868
2021/01/29,09:33:00,234.60,234.92,234.25,234.92,191035
2021/01/29,09:34:00,234.92,235.72,234.83,235.67,180304
2021/01/29,09:35:00,235.67,236.46,235.36,235.88,150014
2021/01/29,09:36:00,235.88,235.88,235.15,235.18,132789
2021/01/29,09:37:00,235.20,235.22,234.65,234.85,131162
2021/01/29,09:38:00,234.85,235.16,234.81,235.03,82496
2021/01/29,09:39:00,235.03,235.31,234.81,234.83,151244
2021/01/29,09:40:00,234.85,235.22,234.66,234.82,126471
2021/01/29,09:41:00,234.76,235.10,234.67,234.80,198754
2021/01/29,09:42:00,234.64,235.02,234.51,234.63,111335
2021/01/29,09:43:00,234.60,234.71,234.06,234.27,178689
2021/01/29,09:44:00,234.27,234.66,234.08,234.16,166003
2021/01/29,09:45:00,234.17,234.65,234.17,234.58,144993
2021/01/29,09:46:00,234.58,235.16,234.57,235.11,156600
2021/01/29,09:47:00,235.11,235.20,234.82,234.96,152961
2021/01/29,09:48:00,234.96,235.13,234.82,234.91,193320
2021/01/29,09:49:00,234.91,235.02,234.80,234.91,123700
2021/01/29,09:50:00,234.91,235.01,234.74,234.78,202156
2021/01/29,09:51:00,234.78,234.81,234.25,234.69,162889
2021/01/29,09:52:00,234.68,235.50,234.65,235.47,146730
2021/01/29,09:53:00,235.47,235.66,235.13,235.66,94253
2021/01/29,09:54:00,235.66,235.95,235.62,235.71,135121
2021/01/29,09:55:00,235.71,235.77,235.41,235.58,92289
2021/01/29,09:56:00,235.58,236.40,235.54,236.19,163745
2021/01/29,09:57:00,236.19,236.49,236.07,236.27,154988
2021/01/29,09:58:00,236.27,236.34,235.98,236.29,104032
2021/01/29,09:59:00,236.29,236.70,236.27,236.60,107034
2021/01/29,10:00:00,236.60,236.66,236.18,236.28,117649
2021/01/29,10:01:00,236.27,236.41,236.07,236.11,77914
2021/01/29,10:02:00,236.11,236.40,236.06,236.33,84707
2021/01/29,10:03:00,236.33,237.04,236.32,236.73,118291
2021/01/29,10:04:00,236.73,236.89,236.55,236.76,73113
2021/01/29,10:05:00,236.79,237.03,236.69,237.00,99925
2021/01/29,10:06:00,237.00,237.03,236.71,236.73,163686
2021/01/29,10:07:00,236.73,236.89,236.21,236.51,165176
2021/01/29,10:08:00,236.51,236.80,236.47,236.55,81576
2021/01/29,10:09:00,236.55,236.72,236.42,236.66,118528
2021/01/29,10:10:00,236.66,236.94,236.50,236.93,56946
2021/01/29,10:11:00,236.93,237.77,236.86,237.55,137501
2021/01/29,10:12:00,237.55,237.55,237.28,237.41,86564
2021/01/29,10:13:00,237.41,237.59,237.29,237.31,77955
2021/01/29,10:14:00,237.32,237.68,237.24,237.27,66332
2021/01/29,10:15:00,237.24,237.43,237.22,237.24,67504
2021/01/29,10:16:00,237.24,237.36,237.10,237.34,69173
2021/01/29,10:17:00,237.34,237.34,236.95,237.10,72345
2021/01/29,10:18:00,237.10,237.23,237.00,237.03,52399
2021/01/29,10:19:00,237.01,237.02,236.60,236.66,62769
2021/01/29,10:20:00,236.66,236.90,236.62,236.83,52186
2021/01/29,10:21:00,236.83,237.08,236.78,237.05,82614
2021/01/29,10:22:00,237.05,237.36,236.81,237.19,89648
2021/01/29,10:23:00,237.19,237.36,237.11,237.32,64647
2021/01/29,10:24:00,237.32,237.64,237.32,237.47,91503
2021/01/29,10:25:00,237.47,237.69,237.32,237.60,69836
2021/01/29,10:26:00,237.60,237.63,237.42,237.52,66293
2021/01/29,10:27:00,237.52,237.61,237.35,237.60,56545
2021/01/29,10:28:00,237.60,237.92,237.56,237.92,72749
2021/01/29,10:29:00,237.92,237.92,237.68,237.74,56166
2021/01/29,10:30:00,237.74,237.92,237.71,237.80,48021
2021/01/29,10:31:00,237.80,238.02,237.77,237.95,92351
2021/01/29,10:32:00,237.95,237.95,237.28,237.30,61424
2021/01/29,10:33:00,237.31,237.58,237.23,237.25,59208
2021/01/29,10:34:00,237.25,237.42,237.08,237.42,76865
2021/01/29,10:35:00,237.42,237.61,237.06,237.12,60162
2021/01/29,10:36:00,237.12,237.12,236.97,237.02,74897
2021/01/29,10:37:00,237.03,237.16,236.73,236.85,81717
2021/01/29,10:38:00,236.85,236.98,236.78,236.79,53600
2021/01/29,10:39:00,236.79,237.22,236.79,236.92,57801
2021/01/29,10:40:00,236.92,237.00,236.68,236.71,56979
2021/01/29,10:41:00,236.71,236.89,236.63,236.71,90797
2021/01/29,10:42:00,236.71,236.90,234.93,236.80,80592
2021/01/29,10:43:00,236.74,236.79,236.65,236.72,81043
2021/01/29,10:44:00,236.72,236.73,236.48,236.52,61245
2021/01/29,10:45:00,236.51,236.54,236.01,236.03,74803
2021/01/29,10:46:00,236.03,236.23,235.92,236.02,157269
2021/01/29,10:47:00,236.02,236.04,235.64,235.89,102080
2021/01/29,10:48:00,235.89,236.41,235.84,236.22,66822
2021/01/29,10:49:00,236.22,236.65,236.20,236.55,47682
2021/01/29,10:50:00,236.55,236.60,236.41,236.44,29246
2021/01/29,10:51:00,236.44,236.44,236.20,236.31,44839
2021/01/29,10:52:00,236.31,236.80,236.31,236.80,71560
2021/01/29,10:53:00,236.80,236.93,236.63,236.64,40657
2021/01/29,10:54:00,236.64,236.65,236.29,236.61,56215
2021/01/29,10:55:00,236.61,236.61,236.47,236.49,30118
2021/01/29,10:56:00,236.49,236.94,236.49,236.89,62752
2021/01/29,10:57:00,236.89,237.13,236.89,237.07,40460
2021/01/29,10:58:00,237.08,237.38,237.02,237.36,59095
2021/01/29,10:59:00,237.36,237.36,237.16,237.30,56275
2021/01/29,11:00:00,237.29,237.48,237.14,237.15,63121
2021/01/29,11:01:00,237.15,237.48,237.14,237.31,68762
2021/01/29,11:02:00,237.31,237.48,237.27,237.36,42899
2021/01/29,11:03:00,237.36,237.43,236.91,236.95,45447
2021/01/29,11:04:00,236.95,237.00,236.19,236.31,96673
2021/01/29,11:05:00,236.31,236.65,236.31,236.60,163561
2021/01/29,11:06:00,236.60,236.72,236.21,236.22,54602
2021/01/29,11:07:00,236.22,236.51,236.06,236.35,60144
2021/01/29,11:08:00,236.35,236.69,236.25,236.52,67267
2021/01/29,11:09:00,236.52,236.52,236.28,236.40,42174
2021/01/29,11:10:00,236.40,236.44,236.23,236.23,36914
2021/01/29,11:11:00,236.23,236.23,235.66,235.84,89198
2021/01/29,11:12:00,235.84,235.84,235.61,235.69,64267
2021/01/29,11:13:00,235.69,235.88,235.60,235.64,81153
2021/01/29,11:14:00,235.64,235.77,235.52,235.62,75093
2021/01/29,11:15:00,235.62,235.63,235.08,235.12,91596
2021/01/29,11:16:00,235.10,235.13,234.64,235.02,218198
2021/01/29,11:17:00,235.02,235.15,234.92,234.95,70737
2021/01/29,11:18:00,234.95,235.04,234.79,234.95,57228
2021/01/29,11:19:00,234.96,235.20,234.94,235.20,59113
2021/01/29,11:20:00,235.20,235.20,234.93,235.00,66518
2021/01/29,11:21:00,235.00,235.00,234.75,234.89,88866
2021/01/29,11:22:00,234.89,234.94,234.80,234.84,52991
2021/01/29,11:23:00,234.82,234.90,234.48,234.60,111123
2021/01/29,11:24:00,234.60,234.82,234.55,234.80,57697
2021/01/29,11:25:00,234.80,234.91,234.69,234.77,75785
2021/01/29,11:26:00,234.77,235.19,234.65,235.19,83158
2021/01/29,11:27:00,235.19,235.25,234.55,234.65,100031
2021/01/29,11:28:00,234.65,234.72,234.11,234.27,125010
2021/01/29,11:29:00,234.27,234.35,233.85,233.92,148007
2021/01/29,11:30:00,233.91,234.08,233.81,233.91,162773
2021/01/29,11:31:00,233.91,234.03,233.61,233.70,141429
2021/01/29,11:32:00,233.70,234.08,233.70,233.90,144459
2021/01/29,11:33:00,233.90,233.93,233.56,233.62,95257
2021/01/29,11:34:00,233.62,233.98,233.57,233.89,104042
2021/01/29,11:35:00,233.88,233.97,233.71,233.86,71077
2021/01/29,11:36:00,233.86,234.11,233.68,233.80,62032
2021/01/29,11:37:00,233.80,233.89,233.71,233.86,48106
2021/01/29,11:38:00,233.86,233.95,233.63,233.63,74946
2021/01/29,11:39:00,233.63,234.10,233.63,234.07,43278
2021/01/29,11:40:00,234.07,234.27,233.99,234.27,70778
2021/01/29,11:41:00,234.27,234.28,233.85,234.00,47492
2021/01/29,11:42:00,234.00,234.36,233.98,234.11,56628
2021/01/29,11:43:00,234.11,234.20,233.98,233.99,69115
2021/01/29,11:44:00,233.99,234.02,233.73,233.81,49881
2021/01/29,11:45:00,233.81,234.11,233.79,234.00,37388
2021/01/29,11:46:00,234.00,234.07,233.84,234.03,43373
2021/01/29,11:47:00,234.03,234.25,233.83,234.16,37225
2021/01/29,11:48:00,234.16,234.36,234.05,234.20,57318
2021/01/29,11:49:00,234.20,234.30,234.06,234.26,53705
2021/01/29,11:50:00,234.26,234.44,234.21,234.41,67979
2021/01/29,11:51:00,234.41,234.44,234.13,234.15,55838
2021/01/29,11:52:00,234.15,234.25,234.05,234.09,31790
2021/01/29,11:53:00,234.10,234.11,233.80,233.83,51094
2021/01/29,11:54:00,233.83,233.99,233.83,233.93,41994
2021/01/29,11:55:00,233.93,234.29,233.86,234.28,90483
2021/01/29,11:56:00,234.28,234.38,234.12,234.32,55596
2021/01/29,11:57:00,234.32,234.69,234.29,234.65,48747
2021/01/29,11:58:00,234.65,234.69,234.56,234.63,38876
2021/01/29,11:59:00,234.63,234.98,234.59,234.96,54047
2021/01/29,12:00:00,234.96,235.02,234.80,234.92,45530
2021/01/29,12:01:00,234.92,234.92,234.55,234.66,71249
2021/01/29,12:02:00,234.66,234.92,234.63,234.71,44099
2021/01/29,12:03:00,234.69,234.78,234.59,234.61,41230
2021/01/29,12:04:00,234.61,234.90,234.41,234.88,109111
2021/01/29,12:05:00,234.86,235.13,234.82,235.07,58713
2021/01/29,12:06:00,235.07,235.07,234.80,234.95,30799
2021/01/29,12:07:00,234.95,234.95,234.76,234.76,25716
2021/01/29,12:08:00,234.76,234.87,234.66,234.71,51108
2021/01/29,12:09:00,234.72,234.84,234.64,234.84,49591
2021/01/29,12:10:00,234.82,234.85,234.69,234.77,36592
2021/01/29,12:11:00,234.77,234.92,234.73,234.75,35763
2021/01/29,12:12:00,234.75,235.20,234.75,235.08,60046
2021/01/29,12:13:00,235.08,235.08,234.89,234.95,31229
2021/01/29,12:14:00,234.95,234.97,234.53,234.59,42395
2021/01/29,12:15:00,234.59,234.70,234.32,234.34,68598
2021/01/29,12:16:00,234.34,234.34,233.60,233.65,139051
2021/01/29,12:17:00,233.65,233.89,233.61,233.86,54782
2021/01/29,12:18:00,233.86,233.88,233.54,233.83,94134
2021/01/29,12:19:00,233.83,233.96,233.71,233.96,63088
2021/01/29,12:20:00,233.96,233.96,233.75,233.91,66348
2021/01/29,12:21:00,233.91,233.91,233.62,233.84,101561
2021/01/29,12:22:00,233.83,234.18,233.75,234.10,81275
2021/01/29,12:23:00,234.10,234.10,233.70,233.78,199736
2021/01/29,12:24:00,233.78,233.92,233.54,233.56,123680
2021/01/29,12:25:00,233.56,233.64,233.47,233.63,67465
2021/01/29,12:26:00,233.63,233.73,233.54,233.57,61634
2021/01/29,12:27:00,233.57,233.83,233.51,233.72,80016
2021/01/29,12:28:00,233.72,233.72,233.55,233.63,40192
2021/01/29,12:29:00,233.63,233.76,233.57,233.62,64927
2021/01/29,12:30:00,233.63,233.70,233.50,233.52,50311
2021/01/29,12:31:00,233.52,233.70,233.49,233.67,46747
2021/01/29,12:32:00,233.67,233.75,233.54,233.56,34463
2021/01/29,12:33:00,233.56,233.59,233.33,233.41,92607
2021/01/29,12:34:00,233.41,233.56,233.28,233.47,76992
2021/01/29,12:35:00,233.47,233.56,233.03,233.19,107333
2021/01/29,12:36:00,233.19,233.37,232.90,232.96,168805
2021/01/29,12:37:00,232.96,233.05,232.90,232.98,85947
2021/01/29,12:38:00,232.98,233.04,232.88,232.93,104790
2021/01/29,12:39:00,232.95,232.96,232.82,232.84,90332
2021/01/29,12:40:00,232.84,232.86,232.66,232.85,80953
2021/01/29,12:41:00,232.85,233.37,232.83,232.85,212336
2021/01/29,12:42:00,232.85,233.11,232.76,233.01,84795
2021/01/29,12:43:00,233.05,233.22,232.77,232.92,72300
2021/01/29,12:44:00,232.92,232.92,232.59,232.62,51520
2021/01/29,12:45:00,232.62,232.89,232.57,232.79,67323
2021/01/29,12:46:00,232.79,232.95,232.33,232.45,110524
2021/01/29,12:47:00,232.45,232.54,232.27,232.42,93776
2021/01/29,12:48:00,232.42,232.56,232.35,232.48,72324
2021/01/29,12:49:00,232.48,232.55,232.29,232.33,58805
2021/01/29,12:50:00,232.33,232.37,232.06,232.08,75352
2021/01/29,12:51:00,232.06,232.59,232.06,232.53,104674
2021/01/29,12:52:00,232.62,232.68,232.42,232.61,132202
2021/01/29,12:53:00,232.58,232.63,232.43,232.52,92638
2021/01/29,12:54:00,232.52,232.83,232.45,232.77,116582
2021/01/29,12:55:00,232.77,232.84,232.47,232.51,92504
2021/01/29,12:56:00,232.51,232.55,232.34,232.45,67266
2021/01/29,12:57:00,232.45,232.45,232.04,232.06,61627
2021/01/29,12:58:00,232.06,232.55,232.01,232.49,92105
2021/01/29,12:59:00,232.49,232.54,232.31,232.50,43169
2021/01/29,13:00:00,232.49,232.53,232.32,232.32,74373
2021/01/29,13:01:00,232.32,232.42,232.01,232.20,104044
2021/01/29,13:02:00,232.20,232.71,232.20,232.66,77425
2021/01/29,13:03:00,232.66,232.67,232.45,232.53,49008
2021/01/29,13:04:00,232.53,232.75,232.48,232.69,66389
2021/01/29,13:05:00,232.69,232.69,232.27,232.39,61623
2021/01/29,13:06:00,232.39,232.39,231.99,232.34,139644
2021/01/29,13:07:00,232.37,232.50,232.00,232.14,75339
2021/01/29,13:08:00,232.14,232.26,232.05,232.05,48926
2021/01/29,13:09:00,232.05,232.24,232.02,232.23,86338
2021/01/29,13:10:00,232.23,232.31,232.10,232.16,79822
2021/01/29,13:11:00,232.16,232.16,231.99,232.15,76865
2021/01/29,13:12:00,232.15,232.26,232.01,232.01,60351
2021/01/29,13:13:00,232.01,232.09,231.76,232.06,110946
2021/01/29,13:14:00,232.08,232.20,231.76,231.82,60539
2021/01/29,13:15:00,231.84,232.09,231.82,231.95,38700
2021/01/29,13:16:00,231.95,231.97,231.64,231.67,67928
2021/01/29,13:17:00,231.67,231.79,231.56,231.67,64415
2021/01/29,13:18:00,231.67,231.79,231.47,231.59,127379
2021/01/29,13:19:00,231.59,231.96,231.51,231.53,89468
2021/01/29,13:20:00,231.52,231.61,231.35,231.55,97193
2021/01/29,13:21:00,231.55,232.04,231.47,231.99,87300
2021/01/29,13:22:00,231.99,232.36,231.99,232.36,64780
2021/01/29,13:23:00,232.35,232.36,232.18,232.34,46236
2021/01/29,13:24:00,232.34,232.55,232.28,232.32,68349
2021/01/29,13:25:00,232.32,232.33,232.14,232.24,60028
2021/01/29,13:26:00,232.24,232.54,232.16,232.39,97240
2021/01/29,13:27:00,232.39,232.49,232.36,232.48,77600
2021/01/29,13:28:00,232.48,232.75,232.41,232.72,102654
2021/01/29,13:29:00,232.72,233.22,232.62,233.22,128659
2021/01/29,13:30:00,233.22,233.38,233.09,233.31,112798
2021/01/29,13:31:00,233.31,233.31,233.00,233.19,88281
2021/01/29,13:32:00,233.19,233.40,233.13,233.27,115574
2021/01/29,13:33:00,233.27,233.27,233.00,233.13,50077
2021/01/29,13:34:00,233.13,233.29,232.93,233.15,63622
2021/01/29,13:35:00,233.15,233.17,232.99,233.08,60834
2021/01/29,13:36:00,233.08,233.25,232.96,233.25,100375
2021/01/29,13:37:00,233.25,233.40,233.08,233.13,69628
2021/01/29,13:38:00,233.15,233.22,233.03,233.06,42934
2021/01/29,13:39:00,233.06,233.30,233.03,233.25,81588
2021/01/29,13:40:00,233.25,233.41,233.15,233.29,50119
2021/01/29,13:41:00,233.29,233.44,233.13,233.36,51645
2021/01/29,13:42:00,233.36,233.49,233.32,233.39,53531
2021/01/29,13:43:00,233.39,233.53,233.35,233.43,57992
2021/01/29,13:44:00,233.43,233.59,233.43,233.57,62402
2021/01/29,13:45:00,233.57,233.57,233.26,233.39,71123
2021/01/29,13:46:00,233.39,233.59,233.31,233.54,44041
2021/01/29,13:47:00,233.54,233.54,233.07,233.13,77085
2021/01/29,13:48:00,233.13,233.33,233.05,233.28,40453
2021/01/29,13:49:00,233.28,233.32,233.04,233.10,37979
2021/01/29,13:50:00,233.10,233.31,232.97,233.19,57217
2021/01/29,13:51:00,233.19,233.33,232.76,232.91,59666
2021/01/29,13:52:00,232.92,233.11,232.91,233.09,53874
2021/01/29,13:53:00,233.08,233.15,232.90,232.90,47885
2021/01/29,13:54:00,232.91,232.99,232.76,232.81,38413
2021/01/29,13:55:00,232.81,232.99,232.70,232.99,46568
2021/01/29,13:56:00,232.99,233.06,232.84,232.85,51437
2021/01/29,13:57:00,232.85,233.06,232.85,232.97,30710
2021/01/29,13:58:00,232.97,233.01,232.79,232.89,33117
2021/01/29,13:59:00,232.87,233.03,232.62,232.73,63574
2021/01/29,14:00:00,232.75,232.96,232.75,232.96,34820
2021/01/29,14:01:00,232.96,233.33,232.87,233.30,57058
2021/01/29,14:02:00,233.30,233.60,233.28,233.52,76055
2021/01/29,14:03:00,233.52,233.67,233.30,233.59,101778
2021/01/29,14:04:00,233.59,233.73,233.55,233.61,56912
2021/01/29,14:05:00,233.61,233.77,233.61,233.65,70065
2021/01/29,14:06:00,233.65,233.88,233.45,233.84,67338
2021/01/29,14:07:00,233.84,233.94,233.69,233.72,54369
2021/01/29,14:08:00,233.72,234.00,233.58,233.80,102311
2021/01/29,14:09:00,233.75,233.94,233.69,233.85,113745
2021/01/29,14:10:00,233.85,233.85,233.63,233.83,95903
2021/01/29,14:11:00,233.83,234.02,233.72,234.00,67727
2021/01/29,14:12:00,234.00,234.00,233.85,233.89,58821
2021/01/29,14:13:00,233.89,233.97,233.76,233.89,79487
2021/01/29,14:14:00,233.89,233.94,233.80,233.84,77417
2021/01/29,14:15:00,233.84,233.90,233.80,233.81,59508
2021/01/29,14:16:00,233.81,233.88,233.61,233.65,48253
2021/01/29,14:17:00,233.65,233.83,233.65,233.68,40821
2021/01/29,14:18:00,233.68,233.81,233.56,233.65,75695
2021/01/29,14:19:00,233.65,233.85,233.59,233.73,40394
2021/01/29,14:20:00,233.73,233.82,233.66,233.73,41141
2021/01/29,14:21:00,233.73,233.73,233.56,233.57,31292
2021/01/29,14:22:00,233.58,233.61,233.45,233.51,55399
2021/01/29,14:23:00,233.50,233.57,233.41,233.53,40374
2021/01/29,14:24:00,233.53,233.58,233.47,233.51,36098
2021/01/29,14:25:00,233.51,233.55,233.46,233.50,35324
2021/01/29,14:26:00,233.50,233.69,233.38,233.69,40822
2021/01/29,14:27:00,233.69,233.80,233.59,233.63,46360
2021/01/29,14:28:00,233.63,233.76,233.58,233.74,37547
2021/01/29,14:29:00,233.74,233.76,233.58,233.72,50375
2021/01/29,14:30:00,233.72,233.81,233.61,233.61,46280
2021/01/29,14:31:00,233.61,233.62,233.15,233.15,90617
2021/01/29,14:32:00,233.15,233.32,233.02,233.10,51775
2021/01/29,14:33:00,233.10,233.15,232.91,232.94,57255
2021/01/29,14:34:00,232.94,232.98,232.61,232.83,78588
2021/01/29,14:35:00,232.83,232.93,232.70,232.81,53116
2021/01/29,14:36:00,232.81,233.00,232.77,232.90,54418
2021/01/29,14:37:00,232.90,233.26,232.71,233.01,78542
2021/01/29,14:38:00,232.95,233.12,232.74,233.03,53483
2021/01/29,14:39:00,233.04,233.04,232.82,232.83,28722
2021/01/29,14:40:00,232.82,232.97,232.77,232.87,34343
2021/01/29,14:41:00,232.87,232.92,232.70,232.73,33207
2021/01/29,14:42:00,232.73,232.81,232.46,232.54,102118
2021/01/29,14:43:00,232.52,232.92,232.45,232.92,79475
2021/01/29,14:44:00,232.92,233.25,232.92,233.09,64750
2021/01/29,14:45:00,233.09,233.09,232.75,232.86,43531
2021/01/29,14:46:00,232.86,233.14,232.80,233.07,80813
2021/01/29,14:47:00,233.06,233.26,233.04,233.26,42055
2021/01/29,14:48:00,233.26,233.30,233.14,233.24,41123
2021/01/29,14:49:00,233.24,233.29,233.16,233.19,42596
2021/01/29,14:50:00,233.19,233.19,232.89,233.04,46859
2021/01/29,14:51:00,233.04,233.36,233.00,233.34,92211
2021/01/29,14:52:00,233.34,233.44,233.27,233.34,55541
2021/01/29,14:53:00,233.34,233.45,233.14,233.42,48675
2021/01/29,14:54:00,233.42,233.45,233.30,233.39,40653
2021/01/29,14:55:00,233.39,233.43,233.18,233.24,53027
2021/01/29,14:56:00,233.24,233.60,233.03,233.60,65933
2021/01/29,14:57:00,233.60,233.87,233.60,233.82,106065
2021/01/29,14:58:00,233.82,233.83,233.40,233.52,81322
2021/01/29,14:59:00,233.52,233.68,233.50,233.59,37489
2021/01/29,15:00:00,233.59,233.64,233.32,233.40,44510
2021/01/29,15:01:00,233.40,234.02,233.40,233.90,98890
2021/01/29,15:02:00,233.90,234.25,233.74,234.16,143738
2021/01/29,15:03:00,234.16,234.51,234.16,234.50,140186
2021/01/29,15:04:00,234.50,234.64,234.41,234.61,102330
2021/01/29,15:05:00,234.62,234.74,234.54,234.60,99483
2021/01/29,15:06:00,234.60,234.70,234.31,234.35,80788
2021/01/29,15:07:00,234.35,234.44,234.13,234.28,122435
2021/01/29,15:08:00,234.28,234.39,234.18,234.18,72064
2021/01/29,15:09:00,234.18,234.42,234.18,234.31,67321
2021/01/29,15:10:00,234.33,234.38,234.22,234.28,55665
2021/01/29,15:11:00,234.28,234.42,234.26,234.28,89297
2021/01/29,15:12:00,234.28,234.38,234.22,234.25,53080
2021/01/29,15:13:00,234.28,234.69,234.28,234.67,92442
2021/01/29,15:14:00,234.67,234.73,234.41,234.43,106792
2021/01/29,15:15:00,234.43,234.62,234.32,234.54,95134
2021/01/29,15:16:00,234.54,234.59,234.26,234.42,116517
2021/01/29,15:17:00,234.42,234.57,234.37,234.48,105227
2021/01/29,15:18:00,234.48,234.53,234.31,234.44,60580
2021/01/29,15:19:00,234.44,234.47,234.33,234.41,70046
2021/01/29,15:20:00,234.42,234.56,234.40,234.45,82679
2021/01/29,15:21:00,234.45,234.72,234.45,234.64,90442
2021/01/29,15:22:00,234.66,234.75,234.49,234.74,91326
2021/01/29,15:23:00,234.74,234.75,234.61,234.70,57247
2021/01/29,15:24:00,234.70,234.73,234.62,234.64,39954
2021/01/29,15:25:00,234.64,234.65,234.43,234.53,82724
2021/01/29,15:26:00,234.52,234.69,234.27,234.31,139326
2021/01/29,15:27:00,234.31,234.41,233.94,233.96,86888
2021/01/29,15:28:00,233.95,234.03,233.84,234.03,76971
2021/01/29,15:29:00,234.02,234.07,233.86,233.88,56559
2021/01/29,15:30:00,233.88,234.01,233.72,233.86,66816
2021/01/29,15:31:00,233.86,234.09,233.80,233.98,85082
2021/01/29,15:32:00,233.98,234.20,233.96,234.06,115053
2021/01/29,15:33:00,234.06,234.39,233.93,234.38,100622
2021/01/29,15:34:00,234.39,234.48,234.02,234.05,112398
2021/01/29,15:35:00,234.05,234.05,233.83,234.01,88003
2021/01/29,15:36:00,234.01,234.02,233.85,233.89,69581
2021/01/29,15:37:00,233.89,233.93,233.72,233.85,86627
2021/01/29,15:38:00,233.85,233.86,233.33,233.49,115359
2021/01/29,15:39:00,233.49,233.75,233.49,233.57,81732
2021/01/29,15:40:00,233.57,233.73,233.36,233.42,87927
2021/01/29,15:41:00,233.42,233.57,233.30,233.55,76287
2021/01/29,15:42:00,233.55,233.56,233.41,233.45,66283
2021/01/29,15:43:00,233.45,233.55,233.14,233.40,88708
2021/01/29,15:44:00,233.38,233.41,233.01,233.05,97820
2021/01/29,15:45:00,233.05,233.23,233.03,233.13,89231
2021/01/29,15:46:00,233.12,233.19,232.70,232.84,160964
2021/01/29,15:47:00,232.96,233.22,232.85,232.88,174379
2021/01/29,15:48:00,232.87,232.87,232.66,232.70,134229
2021/01/29,15:49:00,232.70,233.03,232.69,232.80,97768
2021/01/29,15:50:00,232.86,233.08,232.50,232.63,121323
2021/01/29,15:51:00,232.81,233.42,231.96,231.96,366317
2021/02/01,09:31:00,235.06,235.52,234.88,234.88,969561
2021/02/01,09:32:00,234.83,235.34,234.74,235.06,136462
2021/02/01,09:33:00,234.77,235.19,234.30,234.76,182792
2021/02/01,09:34:00,234.76,235.47,234.72,235.08,122437
2021/02/01,09:35:00,235.08,235.44,234.84,234.85,98817
2021/02/01,09:36:00,234.85,235.21,234.80,235.01,161780
2021/02/01,09:37:00,235.01,235.15,234.64,234.69,110575
2021/02/01,09:38:00,234.69,235.46,234.68,235.31,118154
2021/02/01,09:39:00,235.31,235.65,235.17,235.52,119490
2021/02/01,09:40:00,235.45,235.51,234.94,235.14,89467
2021/02/01,09:41:00,235.14,235.30,234.51,234.64,102711
2021/02/01,09:42:00,234.69,234.69,234.22,234.24,95294
2021/02/01,09:43:00,233.95,234.30,233.90,233.90,194013
2021/02/01,09:44:00,233.90,234.14,233.90,233.96,62415
2021/02/01,09:45:00,233.66,233.92,233.66,233.88,87975
2021/02/01,09:46:00,234.08,234.15,233.87,233.98,56680
2021/02/01,09:47:00,233.69,234.08,233.67,233.82,58590
2021/02/01,09:48:00,233.71,234.19,233.71,233.83,74423
2021/02/01,09:49:00,233.63,233.86,233.56,233.56,108057
2021/02/01,09:50:00,233.28,233.50,233.25,233.43,73280
2021/02/01,09:51:00,233.40,233.65,233.29,233.65,89926
2021/02/01,09:52:00,233.36,233.47,233.02,233.02,93970
2021/02/01,09:53:00,232.80,232.88,232.69,232.71,125263
2021/02/01,09:54:00,232.72,232.75,232.65,232.74,66771
2021/02/01,09:55:00,232.66,232.79,232.55,232.65,100099
2021/02/01,09:56:00,232.55,232.61,232.45,232.52,72241
2021/02/01,09:58:00,233.16,233.37,233.16,233.34,155589
2021/02/01,09:59:00,233.11,233.11,232.93,232.99,86388
2021/02/01,10:00:00,233.04,233.48,233.04,233.45,67880
2021/02/01,10:01:00,233.74,233.74,233.33,233.33,562675
2021/02/01,10:02:00,233.81,233.82,233.59,233.64,157123
2021/02/01,10:03:00,233.72,233.85,233.68,233.68,62454
2021/02/01,10:04:00,233.80,234.05,233.76,234.05,78933
2021/02/01,10:05:00,234.29,234.34,234.18,234.18,77842
2021/02/01,10:06:00,234.08,234.28,233.89,234.15,63353
2021/02/01,10:07:00,234.16,234.16,233.75,234.00,85285
2021/02/01,10:08:00,234.00,234.12,233.87,234.11,48279
2021/02/01,10:09:00,234.13,234.19,233.89,233.95,32042
2021/02/01,10:10:00,233.95,233.96,233.65,233.85,53103
2021/02/01,10:11:00,233.85,234.65,233.84,234.54,121285
2021/02/01,10:12:00,234.54,234.63,234.44,234.48,79385
2021/02/01,10:13:00,234.48,234.59,234.06,234.36,68421
2021/02/01,10:14:00,234.36,234.53,234.25,234.42,30250
2021/02/01,10:15:00,234.40,234.74,234.27,234.51,57686
2021/02/01,10:16:00,234.51,234.84,234.36,234.78,38397
2021/02/01,10:17:00,234.78,234.98,234.78,234.91,72322
2021/02/01,10:18:00,234.91,234.99,234.12,234.22,65708
2021/02/01,10:19:00,234.22,234.27,233.89,234.19,72967
2021/02/01,10:20:00,234.17,234.37,234.17,234.31,53136
2021/02/01,10:21:00,234.31,234.59,234.31,234.59,37980
2021/02/01,10:22:00,234.59,234.93,234.57,234.80,59572
2021/02/01,10:23:00,234.79,235.18,234.77,235.18,93048
2021/02/01,10:24:00,235.20,235.21,234.85,234.89,50744
2021/02/01,10:25:00,234.89,235.02,234.83,234.94,28217
2021/02/01,10:26:00,234.94,234.96,234.74,234.92,33294
2021/02/01,10:27:00,234.92,235.04,234.81,234.92,22777
2021/02/01,10:28:00,234.92,234.99,234.79,234.84,35319
2021/02/01,10:29:00,234.82,235.18,234.81,235.13,50431
2021/02/01,10:30:00,235.15,235.25,234.94,234.99,61380
2021/02/01,10:31:00,234.99,235.37,234.99,235.36,65060
2021/02/01,10:32:00,235.36,235.46,235.25,235.27,54781
2021/02/01,10:33:00,235.27,235.48,235.08,235.44,51718
2021/02/01,10:34:00,235.44,235.80,235.32,235.76,94040
2021/02/01,10:35:00,235.76,235.92,235.70,235.90,81014
2021/02/01,10:36:00,235.90,236.26,235.85,236.02,162810
2021/02/01,10:37:00,236.02,236.73,235.86,236.73,194520
2021/02/01,10:38:00,236.73,236.78,236.43,236.50,116527
2021/02/01,10:39:00,236.50,236.58,236.26,236.52,105101
2021/02/01,10:40:00,236.52,236.87,236.34,236.34,179112
2021/02/01,10:41:00,236.34,236.78,236.33,236.42,79260
2021/02/01,10:42:00,236.42,236.83,236.42,236.80,94478
2021/02/01,10:43:00,236.80,237.03,236.72,236.95,91288
2021/02/01,10:44:00,236.95,237.27,236.89,237.18,103118
2021/02/01,10:45:00,237.18,237.36,237.08,237.35,125173
2021/02/01,10:46:00,237.35,237.53,237.26,237.52,141505
2021/02/01,10:47:00,237.53,237.60,237.37,237.46,184940
2021/02/01,10:48:00,237.47,237.59,237.07,237.20,132079
2021/02/01,10:49:00,237.20,237.39,236.84,237.35,102218
2021/02/01,10:50:00,237.35,237.48,237.05,237.09,84990
2021/02/01,10:51:00,237.09,237.39,236.83,236.90,101150
2021/02/01,10:52:00,236.90,237.12,236.69,236.99,103692
2021/02/01,10:53:00,236.99,237.21,236.39,236.69,148181
2021/02/01,10:54:00,236.69,236.82,236.46,236.46,54410
2021/02/01,10:55:00,236.46,236.64,236.24,236.39,81120
2021/02/01,10:56:00,236.39,236.65,236.10,236.25,59640
2021/02/01,10:57:00,236.25,236.45,236.20,236.29,51900
2021/02/01,10:58:00,236.29,236.40,236.17,236.34,68027
2021/02/01,10:59:00,236.34,236.65,236.32,236.62,72694
2021/02/01,11:00:00,236.61,236.76,236.49,236.73,51175
2021/02/01,11:01:00,236.74,236.84,236.38,236.40,80405
2021/02/01,11:02:00,236.38,236.58,236.09,236.53,82484
2021/02/01,11:03:00,236.53,236.58,236.15,236.20,44659
2021/02/01,11:04:00,236.18,236.39,235.95,236.31,76183
2021/02/01,11:05:00,236.31,236.50,236.31,236.46,48369
2021/02/01,11:06:00,236.46,236.76,236.42,236.76,36119
2021/02/01,11:07:00,236.76,236.98,236.72,236.92,62566
2021/02/01,11:08:00,236.92,237.10,236.81,236.82,79304
2021/02/01,11:09:00,236.83,237.24,236.77,237.18,70964
2021/02/01,11:10:00,237.18,237.27,237.00,237.05,66202
2021/02/01,11:11:00,237.05,237.20,236.80,236.84,63708
2021/02/01,11:12:00,236.84,237.12,236.84,237.05,85242
2021/02/01,11:13:00,237.07,237.30,236.99,237.24,64766
2021/02/01,11:14:00,237.24,237.26,237.03,237.06,43989
2021/02/01,11:15:00,237.06,237.11,236.89,236.93,47739
2021/02/01,11:16:00,236.93,237.14,236.91,237.06,40211
2021/02/01,11:17:00,237.05,237.14,236.89,237.12,44815
2021/02/01,11:18:00,237.12,237.17,236.97,237.07,58429
2021/02/01,11:19:00,237.07,237.40,237.07,237.34,85094
2021/02/01,11:20:00,237.34,237.46,237.21,237.42,53306
2021/02/01,11:21:00,237.42,237.68,237.34,237.56,101624
2021/02/01,11:22:00,237.56,237.68,237.46,237.57,46214
2021/02/01,11:23:00,237.57,237.88,237.53,237.75,54508
2021/02/01,11:24:00,237.75,237.85,237.65,237.76,48657
2021/02/01,11:25:00,237.76,237.93,237.65,237.93,49566
2021/02/01,11:26:00,237.93,238.02,237.69,237.74,125630
2021/02/01,11:27:00,237.75,237.78,237.48,237.64,76890
2021/02/01,11:28:00,237.64,237.85,237.61,237.85,45796
2021/02/01,11:29:00,237.85,237.90,237.56,237.81,44661
2021/02/01,11:30:00,237.81,238.03,237.81,237.98,64608
2021/02/01,11:31:00,237.98,238.17,237.96,238.13,88812
2021/02/01,11:32:00,238.13,238.16,237.98,237.99,48549
2021/02/01,11:33:00,237.99,238.20,237.98,238.15,56245
2021/02/01,11:34:00,238.13,238.49,238.13,238.48,98040
2021/02/01,11:35:00,238.48,238.68,238.45,238.53,129021
2021/02/01,11:36:00,238.54,238.67,238.48,238.57,90445
2021/02/01,11:37:00,238.57,238.78,238.52,238.67,102428
2021/02/01,11:38:00,238.68,238.83,238.65,238.79,120533
2021/02/01,11:39:00,238.79,238.82,238.63,238.65,67921
2021/02/01,11:40:00,238.65,238.91,238.64,238.91,117871
2021/02/01,11:41:00,238.91,239.44,238.91,239.30,183315
2021/02/01,11:42:00,239.29,239.57,239.22,239.34,157223
2021/02/01,11:43:00,239.34,239.57,239.31,239.52,91076
2021/02/01,11:44:00,239.52,239.55,239.17,239.28,135556
2021/02/01,11:45:00,239.27,239.33,239.11,239.12,76234
2021/02/01,11:46:00,239.12,239.26,239.02,239.23,96809
2021/02/01,11:47:00,239.23,239.51,239.18,239.49,93921
2021/02/01,11:48:00,239.49,239.61,239.44,239.59,61486
2021/02/01,11:49:00,239.61,239.78,239.59,239.74,101027
2021/02/01,11:50:00,239.74,239.98,239.69,239.90,129100
2021/02/01,11:51:00,239.90,239.93,239.78,239.87,91166
2021/02/01,11:52:00,239.87,239.98,239.77,239.92,117512
2021/02/01,11:53:00,239.92,240.13,239.86,240.06,202078
2021/02/01,11:54:00,240.04,240.16,239.88,240.06,73989
2021/02/01,11:55:00,240.06,240.28,239.92,239.99,177214
2021/02/01,11:56:00,240.00,240.18,239.98,240.06,88791
2021/02/01,11:57:00,240.07,240.16,239.73,239.82,103921
2021/02/01,11:58:00,239.82,239.95,239.76,239.88,67436
2021/02/01,11:59:00,239.88,239.91,239.73,239.75,108245
2021/02/01,12:00:00,239.75,239.93,239.75,239.88,58107
2021/02/01,12:01:00,239.88,240.16,239.88,240.07,84052
2021/02/01,12:02:00,240.07,240.21,239.94,240.21,52830
2021/02/01,12:03:00,240.21,240.50,240.21,240.34,71041
2021/02/01,12:04:00,240.34,240.40,240.14,240.30,48425
2021/02/01,12:05:00,240.30,240.40,240.11,240.37,64236
2021/02/01,12:06:00,240.37,240.42,240.17,240.26,60074
2021/02/01,12:07:00,240.26,240.67,240.24,240.52,125791
2021/02/01,12:08:00,240.52,240.62,240.32,240.32,62630
2021/02/01,12:09:00,240.33,240.50,240.23,240.50,72181
2021/02/01,12:10:00,240.50,240.78,240.50,240.71,74356
2021/02/01,12:11:00,240.71,240.76,240.57,240.67,77309
2021/02/01,12:12:00,240.67,240.70,240.59,240.62,32669
2021/02/01,12:13:00,240.62,240.92,240.62,240.87,57741
2021/02/01,12:14:00,240.87,240.97,240.59,240.91,94478
2021/02/01,12:15:00,240.91,241.40,240.88,241.38,165799
2021/02/01,12:16:00,241.39,241.50,241.29,241.35,112780
2021/02/01,12:17:00,241.35,241.38,241.05,241.11,61403
2021/02/01,12:18:00,241.12,241.13,240.94,241.09,133124
2021/02/01,12:19:00,241.09,241.35,241.09,241.33,60577
2021/02/01,12:20:00,241.33,241.38,241.21,241.29,114534
2021/02/01,12:21:00,241.29,241.43,241.25,241.41,86163
2021/02/01,12:22:00,241.41,241.51,241.33,241.42,102331
2021/02/01,12:23:00,241.42,241.73,241.42,241.71,111542
2021/02/01,12:24:00,241.71,241.92,241.70,241.78,92134
2021/02/01,12:25:00,241.77,241.89,241.61,241.63,135500
2021/02/01,12:26:00,241.65,241.93,241.62,241.93,56814
2021/02/01,12:27:00,241.93,242.12,241.82,242.10,196085
2021/02/01,12:28:00,242.10,242.46,242.10,242.44,176831
2021/02/01,12:29:00,242.43,242.50,242.36,242.47,215206
2021/02/01,12:30:00,242.48,242.50,242.22,242.47,180069
2021/02/01,12:31:00,242.47,242.50,242.12,242.35,112664
2021/02/01,12:32:00,242.34,242.37,242.05,242.07,125067
2021/02/01,12:33:00,242.07,242.07,241.64,241.77,136219
2021/02/01,12:34:00,241.77,241.84,241.14,241.59,103286
2021/02/01,12:35:00,241.59,241.66,241.28,241.37,71978
2021/02/01,12:36:00,241.37,241.47,241.22,241.28,84970
2021/02/01,12:37:00,241.28,241.57,241.28,241.48,65377
2021/02/01,12:38:00,241.48,241.64,241.28,241.51,51586
2021/02/01,12:39:00,241.51,241.54,241.26,241.26,56943
2021/02/01,12:40:00,241.28,241.41,241.18,241.32,53215
2021/02/01,12:41:00,241.32,241.55,241.30,241.41,57041
2021/02/01,12:42:00,241.41,241.49,241.36,241.44,37104
2021/02/01,12:43:00,241.44,241.46,241.32,241.37,33377
2021/02/01,12:44:00,241.37,241.37,240.91,240.96,78485
2021/02/01,12:45:00,240.94,240.98,240.60,240.78,187092
2021/02/01,12:46:00,240.78,240.88,240.59,240.76,78911
2021/02/01,12:47:00,240.76,241.03,240.70,241.01,94952
2021/02/01,12:48:00,241.02,241.08,240.61,240.69,42975
2021/02/01,12:49:00,240.69,240.87,240.69,240.71,46245
2021/02/01,12:50:00,240.71,240.84,240.52,240.69,57569
2021/02/01,12:51:00,240.69,240.90,240.69,240.88,32895
2021/02/01,12:52:00,240.88,241.02,240.74,240.80,60954
2021/02/01,12:53:00,240.80,240.93,240.72,240.90,40789
2021/02/01,12:54:00,240.90,241.26,240.90,241.26,76618
2021/02/01,12:55:00,241.26,241.33,241.11,241.20,31483
2021/02/01,12:56:00,241.20,241.30,241.11,241.12,45390
2021/02/01,12:57:00,241.12,241.12,240.92,240.98,47945
2021/02/01,12:58:00,240.98,241.18,240.98,241.04,28019
2021/02/01,12:59:00,241.04,241.20,241.03,241.13,21090
2021/02/01,13:00:00,241.13,241.34,241.08,241.25,54392
2021/02/01,13:01:00,241.25,241.30,241.08,241.22,39447
2021/02/01,13:02:00,241.22,241.24,241.07,241.22,28063
2021/02/01,13:03:00,241.21,241.29,241.10,241.21,35113
2021/02/01,13:04:00,241.21,241.25,241.06,241.06,42434
2021/02/01,13:05:00,241.07,241.10,240.81,240.83,47766
2021/02/01,13:06:00,240.86,240.93,240.75,240.86,36551
2021/02/01,13:07:00,240.86,241.08,240.85,240.98,84171
2021/02/01,13:08:00,240.98,241.38,240.98,241.30,62857
2021/02/01,13:09:00,241.30,241.32,241.12,241.28,75475
2021/02/01,13:10:00,241.28,241.38,241.24,241.27,32154
2021/02/01,13:11:00,241.27,241.27,240.95,240.95,42032
2021/02/01,13:12:00,240.95,241.24,240.90,241.22,29871
2021/02/01,13:13:00,241.22,241.30,241.20,241.28,39546
2021/02/01,13:14:00,241.28,241.30,241.15,241.27,25422
2021/02/01,13:15:00,241.30,241.30,241.17,241.24,28345
2021/02/01,13:16:00,241.24,241.24,241.15,241.18,18560
2021/02/01,13:17:00,241.18,241.25,241.10,241.23,31665
2021/02/01,13:18:00,241.23,241.46,241.23,241.32,43732
2021/02/01,13:19:00,241.32,241.44,241.30,241.42,36735
2021/02/01,13:20:00,241.42,241.59,241.39,241.59,46817
2021/02/01,13:21:00,241.59,241.61,241.46,241.58,39472
2021/02/01,13:22:00,241.58,241.73,241.40,241.62,78380
2021/02/01,13:23:00,241.62,241.65,241.49,241.59,37523
2021/02/01,13:24:00,241.59,241.61,241.51,241.56,29145
2021/02/01,13:25:00,241.56,241.81,241.44,241.78,60981
2021/02/01,13:26:00,241.79,241.79,241.44,241.46,53258
2021/02/01,13:27:00,241.46,241.48,241.24,241.28,41237
2021/02/01,13:28:00,241.28,241.32,241.17,241.21,36607
2021/02/01,13:29:00,241.21,241.42,241.21,241.34,45510
2021/02/01,13:30:00,241.34,241.38,241.12,241.17,53798
2021/02/01,13:31:00,241.17,241.48,241.17,241.38,47754
2021/02/01,13:32:00,241.38,241.41,241.26,241.36,27506
2021/02/01,13:33:00,241.36,241.45,241.24,241.29,32500
2021/02/01,13:34:00,241.28,241.43,241.23,241.41,43013
2021/02/01,13:35:00,241.41,241.45,241.30,241.33,32641
2021/02/01,13:36:00,241.33,241.35,241.18,241.20,70167
2021/02/01,13:37:00,241.20,241.27,241.12,241.12,39970
2021/02/01,13:38:00,241.12,241.14,240.93,240.96,66764
2021/02/01,13:39:00,240.96,241.09,240.96,241.01,28206
2021/02/01,13:40:00,241.03,241.07,240.92,240.99,34589
2021/02/01,13:41:00,240.99,241.02,240.82,240.96,46917
2021/02/01,13:42:00,240.94,240.97,240.76,240.80,58155
2021/02/01,13:43:00,240.80,240.86,240.68,240.83,48129
2021/02/01,13:44:00,240.83,240.89,240.80,240.84,42225
2021/02/01,13:45:00,240.84,240.88,240.73,240.82,33070
2021/02/01,13:46:00,240.82,240.97,240.70,240.73,36576
2021/02/01,13:47:00,240.72,240.72,240.57,240.62,43393
2021/02/01,13:48:00,240.62,240.75,240.60,240.72,24298
2021/02/01,13:49:00,240.72,240.79,240.66,240.79,34052
2021/02/01,13:50:00,240.79,240.91,240.69,240.70,45817
2021/02/01,13:51:00,240.70,240.77,240.68,240.72,21248
2021/02/01,13:52:00,240.71,240.78,240.65,240.73,25523
2021/02/01,13:53:00,240.73,240.94,240.71,240.90,37089
2021/02/01,13:54:00,240.90,240.91,240.78,240.89,27375
2021/02/01,13:55:00,240.89,241.00,240.87,240.93,81094
2021/02/01,13:56:00,240.93,240.98,240.82,240.84,77913
2021/02/01,13:57:00,240.83,240.98,240.81,240.97,25242
2021/02/01,13:58:00,240.97,241.09,240.96,241.00,47092
2021/02/01,13:59:00,241.00,241.14,240.99,241.11,31522
2021/02/01,14:00:00,241.11,241.24,241.10,241.23,47696
2021/02/01,14:01:00,241.23,241.23,241.06,241.13,27428
2021/02/01,14:02:00,241.13,241.15,241.06,241.12,24115
2021/02/01,14:03:00,241.12,241.12,241.02,241.03,23505
2021/02/01,14:04:00,241.03,241.06,240.80,240.84,39421
2021/02/01,14:05:00,240.84,241.09,240.84,241.08,59388
2021/02/01,14:06:00,241.08,241.11,240.87,240.97,36030
2021/02/01,14:07:00,240.97,241.03,240.95,240.98,26732
2021/02/01,14:08:00,240.98,241.25,240.97,241.24,72250
2021/02/01,14:09:00,241.24,241.41,241.20,241.34,42962
2021/02/01,14:10:00,241.33,241.41,241.29,241.35,34461
2021/02/01,14:11:00,241.35,241.45,241.30,241.30,40989
2021/02/01,14:12:00,241.30,241.38,241.19,241.35,40295
2021/02/01,14:13:00,241.35,241.43,241.26,241.28,22859
2021/02/01,14:14:00,241.28,241.29,241.06,241.20,34015
2021/02/01,14:15:00,241.20,241.32,241.20,241.31,21933
2021/02/01,14:16:00,241.31,241.31,241.23,241.31,26913
2021/02/01,14:17:00,241.31,241.59,241.22,241.58,66628
2021/02/01,14:18:00,241.58,241.59,241.47,241.56,41008
2021/02/01,14:19:00,241.56,241.68,241.47,241.53,53622
2021/02/01,14:20:00,241.53,241.53,241.41,241.44,46763
2021/02/01,14:21:00,241.44,241.45,241.28,241.31,32742
2021/02/01,14:22:00,241.31,241.37,241.11,241.15,23497
2021/02/01,14:23:00,241.15,241.15,240.93,241.01,43932
2021/02/01,14:24:00,241.01,241.02,240.95,241.01,27448
2021/02/01,14:25:00,241.01,241.03,240.89,240.93,29206
2021/02/01,14:26:00,240.93,240.93,240.84,240.90,32113
2021/02/01,14:27:00,240.88,241.08,240.88,241.00,95381
2021/02/01,14:28:00,241.00,241.04,240.94,240.97,29584
2021/02/01,14:29:00,240.97,241.07,240.91,240.96,30442
2021/02/01,14:30:00,240.96,240.98,240.86,240.92,19967
2021/02/01,14:31:00,240.92,241.00,240.88,240.97,37307
2021/02/01,14:32:00,240.97,241.08,240.89,240.98,41816
2021/02/01,14:33:00,240.98,241.01,240.80,240.98,114040
2021/02/01,14:34:00,240.98,241.07,240.97,241.04,41615
2021/02/01,14:35:00,241.03,241.08,240.96,241.01,35419
2021/02/01,14:36:00,241.01,241.04,240.91,241.01,31952
2021/02/01,14:37:00,241.01,241.01,240.79,240.89,28685
2021/02/01,14:38:00,240.89,240.89,240.51,240.57,92854
2021/02/01,14:39:00,240.57,240.60,240.24,240.39,69669
2021/02/01,14:40:00,240.39,240.49,240.26,240.40,54997
2021/02/01,14:41:00,240.40,240.62,240.40,240.55,55731
2021/02/01,14:42:00,240.55,240.71,240.55,240.65,21341
2021/02/01,14:43:00,240.65,240.80,240.65,240.78,26362
2021/02/01,14:44:00,240.78,240.87,240.73,240.86,33317
2021/02/01,14:45:00,240.86,241.03,240.85,240.97,39058
2021/02/01,14:46:00,240.97,241.02,240.90,240.96,43843
2021/02/01,14:47:00,240.96,241.10,240.94,241.10,39081
2021/02/01,14:48:00,241.10,241.10,240.96,241.02,18593
2021/02/01,14:49:00,241.02,241.03,240.87,240.89,25420
2021/02/01,14:50:00,240.89,240.93,240.87,240.92,20662
2021/02/01,14:51:00,240.92,241.06,240.92,240.99,23107
2021/02/01,14:52:00,240.97,241.08,240.89,241.04,88527
2021/02/01,14:53:00,241.04,241.10,241.02,241.09,30907
2021/02/01,14:54:00,241.08,241.08,240.91,240.96,24226
2021/02/01,14:55:00,240.96,240.99,240.90,240.94,28078
2021/02/01,14:56:00,240.94,240.96,240.72,240.78,47020
2021/02/01,14:57:00,240.79,240.79,240.52,240.60,71352
2021/02/01,14:58:00,240.60,240.64,240.49,240.52,23677
2021/02/01,14:59:00,240.52,240.65,240.51,240.58,24599
2021/02/01,15:00:00,240.58,240.72,240.58,240.71,27307
2021/02/01,15:01:00,240.71,241.00,240.71,240.99,33193
2021/02/01,15:02:00,240.99,241.17,240.96,241.15,33530
2021/02/01,15:03:00,241.15,241.35,241.13,241.35,53173
2021/02/01,15:04:00,241.35,241.38,241.22,241.35,47640
2021/02/01,15:05:00,241.35,241.38,241.29,241.36,29339
2021/02/01,15:06:00,241.36,241.37,241.09,241.18,56678
2021/02/01,15:07:00,241.18,241.28,241.13,241.28,37235
2021/02/01,15:08:00,241.28,241.40,241.27,241.31,29558
2021/02/01,15:09:00,241.31,241.38,241.24,241.31,63836
2021/02/01,15:10:00,241.31,241.37,241.29,241.34,25991
2021/02/01,15:11:00,241.34,241.36,241.01,241.04,86157
2021/02/01,15:12:00,241.04,241.04,240.79,240.92,67932
2021/02/01,15:13:00,240.91,240.97,240.81,240.96,49531
2021/02/01,15:14:00,240.96,241.00,240.85,240.88,26663
2021/02/01,15:15:00,240.90,240.90,240.81,240.87,43048
2021/02/01,15:16:00,240.87,241.04,240.87,241.00,43316
2021/02/01,15:17:00,240.99,241.02,240.65,240.86,82098
2021/02/01,15:18:00,240.86,240.93,240.83,240.84,40922
2021/02/01,15:19:00,240.84,240.88,240.79,240.79,36232
2021/02/01,15:20:00,240.79,240.90,240.75,240.88,31860
2021/02/01,15:21:00,240.88,240.97,240.88,240.90,38043
2021/02/01,15:22:00,240.90,240.90,240.58,240.63,39269
2021/02/01,15:23:00,240.63,240.63,240.46,240.46,40048
2021/02/01,15:24:00,240.46,240.50,240.24,240.26,49226
2021/02/01,15:25:00,240.26,240.55,240.24,240.53,55170
2021/02/01,15:26:00,240.53,240.91,240.53,240.59,60384
2021/02/01,15:27:00,240.59,240.70,240.56,240.66,30705
2021/02/01,15:28:00,240.66,240.69,240.46,240.58,52396
2021/02/01,15:29:00,240.58,240.59,240.51,240.58,23330
2021/02/01,15:30:00,240.58,240.62,240.38,240.45,46737
2021/02/01,15:31:00,240.45,240.45,240.09,240.26,83264
2021/02/01,15:32:00,240.26,240.32,239.86,239.94,126839
2021/02/01,15:33:00,239.95,240.02,239.81,239.85,69536
2021/02/01,15:34:00,239.85,240.08,239.85,240.01,61453
2021/02/01,15:35:00,240.01,240.22,240.00,240.19,52112
2021/02/01,15:36:00,240.19,240.27,240.01,240.16,54780
2021/02/01,15:37:00,240.16,240.47,240.16,240.46,39307
2021/02/01,15:38:00,240.46,240.48,240.37,240.44,47926
2021/02/01,15:39:00,240.44,240.54,240.39,240.43,68263
2021/02/01,15:40:00,240.43,240.56,240.28,240.28,57316
2021/02/01,15:41:00,240.28,240.28,239.91,239.98,101598
2021/02/01,15:42:00,239.98,240.07,239.82,240.06,93110
2021/02/01,15:43:00,240.05,240.24,240.05,240.19,74531
2021/02/01,15:44:00,240.19,240.24,240.10,240.19,71206
2021/02/01,15:45:00,240.19,240.28,240.14,240.16,86234
2021/02/01,15:46:00,240.16,240.23,239.99,240.15,105629
2021/02/01,15:47:00,240.13,240.27,240.10,240.20,77656
2021/02/01,15:48:00,240.20,240.20,240.00,240.13,47025
2021/02/01,15:49:00,240.13,240.15,240.06,240.12,72391
2021/02/01,15:50:00,240.14,240.32,240.11,240.19,69923
2021/02/01,15:51:00,240.19,240.20,239.80,240.15,116982
2021/02/01,15:52:00,240.31,240.31,239.98,240.07,81948
2021/02/01,15:53:00,240.20,240.26,240.14,240.19,75734
2021/02/01,15:54:00,240.18,240.24,240.02,240.05,98713
2021/02/01,15:55:00,240.04,240.61,239.65,239.65,254211
2021/02/01,15:56:00,240.39,240.39,239.65,239.65,318231
2021/02/02,09:31:00,241.30,241.95,240.73,240.88,275766
2021/02/02,09:32:00,240.51,240.68,240.04,240.21,163040
2021/02/02,09:33:00,240.21,240.41,240.06,240.29,127492
2021/02/02,09:34:00,240.29,240.60,240.16,240.43,138433
2021/02/02,09:35:00,240.43,240.43,239.68,239.88,155357
2021/02/02,09:36:00,239.88,240.81,239.85,240.76,149375
2021/02/02,09:37:00,240.76,241.39,240.76,241.05,120698
2021/02/02,09:38:00,241.05,241.71,241.02,241.16,161245
2021/02/02,09:39:00,241.16,241.95,241.16,241.65,131649
2021/02/02,09:40:00,241.65,241.68,240.79,240.98,98336
2021/02/02,09:41:00,240.98,241.40,240.84,241.25,66558
2021/02/02,09:42:00,241.14,241.50,241.03,241.20,69429
2021/02/02,09:43:00,241.15,241.50,241.15,241.24,77356
2021/02/02,09:44:00,241.23,241.23,240.69,240.69,66635
2021/02/02,09:45:00,240.67,240.93,240.67,240.85,67890
2021/02/02,09:46:00,240.79,241.06,240.77,240.85,102328
2021/02/02,09:47:00,240.74,240.87,240.61,240.83,56437
2021/02/02,09:48:00,240.84,240.92,240.78,240.92,47525
2021/02/02,09:49:00,241.36,241.72,241.35,241.71,108350
2021/02/02,09:50:00,241.96,242.21,241.93,242.13,224763
2021/02/02,09:51:00,241.83,242.06,241.83,241.92,127314
2021/02/02,09:52:00,241.59,241.64,241.29,241.39,115870
2021/02/02,09:53:00,241.40,241.40,241.28,241.35,58909
2021/02/02,09:54:00,241.26,241.49,241.26,241.47,78741
2021/02/02,09:55:00,241.27,241.64,241.16,241.37,96580
2021/02/02,09:56:00,241.24,241.65,241.18,241.43,125980
2021/02/02,09:57:00,241.26,241.33,240.60,240.74,213289
2021/02/02,09:58:00,240.64,240.97,240.64,240.82,77911
2021/02/02,09:59:00,240.68,240.69,240.13,240.28,145431
2021/02/02,10:00:00,240.26,240.69,240.21,240.69,54347
2021/02/02,10:01:00,240.69,240.81,240.53,240.80,76836
2021/02/02,10:02:00,240.80,240.82,240.37,240.79,78173
2021/02/02,10:03:00,240.79,240.97,240.66,240.73,48984
2021/02/02,10:04:00,240.73,240.75,239.43,240.69,116776
2021/02/02,10:05:00,240.69,240.91,240.62,240.78,40790
2021/02/02,10:06:00,240.78,240.78,240.27,240.31,51562
2021/02/02,10:07:00,240.30,240.41,240.03,240.09,84890
2021/02/02,10:08:00,240.09,240.45,240.09,240.36,50744
2021/02/02,10:09:00,240.36,240.63,240.30,240.49,77996
2021/02/02,10:10:00,240.49,240.62,240.31,240.61,60157
2021/02/02,10:11:00,240.61,240.85,240.59,240.63,40051
2021/02/02,10:12:00,240.63,240.63,240.19,240.25,67110
2021/02/02,10:13:00,240.25,240.45,240.20,240.45,47982
2021/02/02,10:14:00,240.45,240.60,240.35,240.42,38681
2021/02/02,10:15:00,240.42,240.53,240.37,240.50,31907
2021/02/02,10:16:00,240.50,240.64,240.30,240.34,59387
2021/02/02,10:17:00,240.34,240.51,240.23,240.25,124883
2021/02/02,10:18:00,240.25,240.76,240.22,240.76,60870
2021/02/02,10:19:00,240.76,241.21,240.76,241.21,71823
2021/02/02,10:20:00,241.21,241.28,240.99,241.22,72141
2021/02/02,10:21:00,241.21,241.26,240.86,240.91,49217
2021/02/02,10:22:00,240.91,240.98,240.71,240.73,45508
2021/02/02,10:23:00,240.73,240.80,240.58,240.58,50402
2021/02/02,10:24:00,240.58,240.63,240.38,240.57,54216
2021/02/02,10:25:00,240.57,240.66,240.40,240.59,54578
2021/02/02,10:26:00,240.59,240.66,240.38,240.60,66887
2021/02/02,10:27:00,240.60,240.63,240.30,240.53,76918
2021/02/02,10:28:00,240.53,240.67,240.41,240.46,68271
2021/02/02,10:29:00,240.46,240.57,240.30,240.37,41887
2021/02/02,10:30:00,240.37,240.49,240.19,240.21,55266
2021/02/02,10:31:00,240.21,240.62,240.21,240.44,36739
2021/02/02,10:32:00,240.44,240.67,240.44,240.67,48139
2021/02/02,10:33:00,240.67,240.76,240.59,240.68,45805
2021/02/02,10:34:00,240.68,240.69,240.05,240.24,63700
2021/02/02,10:35:00,240.24,240.33,240.15,240.32,53173
2021/02/02,10:36:00,240.32,240.56,240.30,240.53,53463
2021/02/02,10:37:00,240.56,240.77,240.50,240.67,44068
2021/02/02,10:38:00,240.67,240.67,240.27,240.27,35543
2021/02/02,10:39:00,240.27,240.40,240.24,240.31,45087
2021/02/02,10:40:00,240.31,240.42,240.21,240.25,39229
2021/02/02,10:41:00,240.25,240.53,240.13,240.24,95822
2021/02/02,10:42:00,240.24,240.34,240.00,240.08,45051
2021/02/02,10:43:00,240.08,240.08,239.86,239.95,81728
2021/02/02,10:44:00,239.95,240.02,239.78,239.81,67043
2021/02/02,10:45:00,239.81,239.88,239.49,239.57,110316
2021/02/02,10:46:00,239.57,239.62,239.19,239.45,95420
2021/02/02,10:47:00,239.45,239.73,239.30,239.69,78535
2021/02/02,10:48:00,239.69,239.85,239.49,239.52,96869
2021/02/02,10:49:00,239.51,239.79,239.49,239.77,90632
2021/02/02,10:50:00,239.74,240.14,239.74,239.90,101233
2021/02/02,10:51:00,239.90,239.99,239.73,239.87,53651
2021/02/02,10:52:00,239.87,240.14,239.87,240.12,70279
2021/02/02,10:53:00,240.12,240.14,239.89,239.99,71999
2021/02/02,10:54:00,239.99,240.01,239.67,239.77,54980
2021/02/02,10:55:00,239.77,240.09,239.77,240.08,47667
2021/02/02,10:56:00,240.08,240.20,239.99,240.05,52591
2021/02/02,10:57:00,240.05,240.22,240.05,240.09,45876
2021/02/02,10:58:00,240.09,240.24,239.95,240.00,66786
2021/02/02,10:59:00,240.00,240.41,240.00,240.34,55967
2021/02/02,11:00:00,240.34,240.39,240.14,240.16,47203
2021/02/02,11:01:00,240.16,240.17,239.77,239.81,59746
2021/02/02,11:02:00,239.81,239.83,239.59,239.61,50634
2021/02/02,11:03:00,239.61,239.63,239.18,239.22,115686
2021/02/02,11:04:00,239.22,239.70,239.07,239.57,79541
2021/02/02,11:05:00,239.57,239.95,239.55,239.88,42719
2021/02/02,11:06:00,239.88,239.93,239.79,239.85,29642
2021/02/02,11:07:00,239.85,239.85,239.61,239.73,31524
2021/02/02,11:08:00,239.73,239.84,239.66,239.74,29525
2021/02/02,11:09:00,239.74,239.89,239.74,239.79,36019
2021/02/02,11:10:00,239.79,239.91,239.71,239.91,35171
2021/02/02,11:11:00,239.93,240.00,239.68,239.85,42898
2021/02/02,11:12:00,239.85,239.86,239.68,239.79,37733
2021/02/02,11:13:00,239.79,239.85,239.68,239.76,36379
2021/02/02,11:14:00,239.79,240.10,239.79,240.03,37332
2021/02/02,11:15:00,240.03,240.15,239.96,239.99,36323
2021/02/02,11:16:00,239.99,240.09,239.87,240.01,48899
2021/02/02,11:17:00,240.01,240.01,239.83,239.83,42978
2021/02/02,11:18:00,239.83,239.89,239.71,239.84,23273
2021/02/02,11:19:00,239.84,239.94,239.80,239.86,26660
2021/02/02,11:20:00,239.86,239.98,239.80,239.96,25952
2021/02/02,11:21:00,239.96,239.96,239.52,239.52,49568
2021/02/02,11:22:00,239.52,239.68,239.34,239.37,44964
2021/02/02,11:23:00,239.37,239.38,239.28,239.36,50975
2021/02/02,11:24:00,239.36,239.53,239.36,239.52,31486
2021/02/02,11:25:00,239.52,239.58,239.34,239.43,77910
2021/02/02,11:26:00,239.43,239.73,239.37,239.64,49941
2021/02/02,11:27:00,239.64,239.69,239.55,239.58,33999
2021/02/02,11:28:00,239.58,239.63,239.45,239.52,67822
2021/02/02,11:29:00,239.52,239.61,239.37,239.42,75893
2021/02/02,11:30:00,239.42,239.62,239.33,239.38,71863
2021/02/02,11:31:00,239.38,239.49,239.19,239.27,89509
2021/02/02,11:32:00,239.27,239.27,238.78,238.89,146048
2021/02/02,11:33:00,238.89,239.03,238.70,238.70,80193
2021/02/02,11:34:00,238.70,238.93,238.70,238.72,75459
2021/02/02,11:35:00,238.72,238.83,238.69,238.83,55467
2021/02/02,11:36:00,238.84,239.13,238.70,239.05,90492
2021/02/02,11:37:00,239.05,239.22,239.05,239.20,55866
2021/02/02,11:38:00,239.20,239.58,239.20,239.53,66069
2021/02/02,11:39:00,239.53,239.73,239.34,239.42,38803
2021/02/02,11:40:00,239.42,239.50,239.29,239.43,55419
2021/02/02,11:41:00,239.43,239.48,239.30,239.46,40966
2021/02/02,11:42:00,239.46,239.50,239.40,239.49,28189
2021/02/02,11:43:00,239.49,239.56,239.30,239.32,41156
2021/02/02,11:44:00,239.32,239.71,239.30,239.71,43719
2021/02/02,11:45:00,239.71,240.01,239.63,240.00,90930
2021/02/02,11:46:00,240.00,240.26,239.99,240.06,94739
2021/02/02,11:47:00,240.08,240.24,240.06,240.19,80262
2021/02/02,11:48:00,240.19,240.19,239.99,240.13,69746
2021/02/02,11:49:00,240.13,240.27,240.11,240.26,47928
2021/02/02,11:50:00,240.26,240.45,240.14,240.34,90550
2021/02/02,11:51:00,240.35,240.44,240.27,240.33,74949
2021/02/02,11:52:00,240.35,240.37,240.20,240.26,42673
2021/02/02,11:53:00,240.27,240.35,240.23,240.28,65600
2021/02/02,11:54:00,240.28,240.41,240.28,240.34,45446
2021/02/02,11:55:00,240.34,240.38,240.25,240.32,38513
2021/02/02,11:56:00,240.32,240.39,240.23,240.38,43193
2021/02/02,11:57:00,240.38,240.40,240.17,240.19,46361
2021/02/02,11:58:00,240.20,240.50,240.20,240.43,39273
2021/02/02,11:59:00,240.43,240.46,240.24,240.36,25136
2021/02/02,12:00:00,240.36,240.47,240.35,240.45,26101
2021/02/02,12:01:00,240.45,240.45,240.20,240.25,45431
2021/02/02,12:02:00,240.25,240.29,240.13,240.16,49626
2021/02/02,12:03:00,240.16,240.22,240.05,240.09,38918
2021/02/02,12:04:00,240.09,240.10,239.93,239.99,67837
2021/02/02,12:05:00,239.99,240.06,239.97,240.04,36614
2021/02/02,12:06:00,240.04,240.12,240.02,240.12,41994
2021/02/02,12:07:00,240.12,240.21,240.08,240.17,40413
2021/02/02,12:08:00,240.17,240.20,240.03,240.08,36529
2021/02/02,12:09:00,240.08,240.09,239.66,239.81,66965
2021/02/02,12:10:00,239.81,240.11,239.81,240.11,37739
2021/02/02,12:11:00,240.11,240.32,240.10,240.23,71196
2021/02/02,12:12:00,240.23,240.36,240.21,240.31,46924
2021/02/02,12:13:00,240.31,240.37,240.25,240.30,29178
2021/02/02,12:14:00,240.30,240.43,240.29,240.37,46773
2021/02/02,12:15:00,240.37,240.41,240.28,240.30,33081
2021/02/02,12:16:00,240.29,240.29,240.15,240.17,47809
2021/02/02,12:17:00,240.16,240.22,240.13,240.18,29429
2021/02/02,12:18:00,240.18,240.30,240.07,240.28,66565
2021/02/02,12:19:00,240.28,240.38,240.21,240.38,41687
2021/02/02,12:20:00,240.38,240.38,240.13,240.14,23254
2021/02/02,12:21:00,240.14,240.19,240.04,240.18,25676
2021/02/02,12:22:00,240.17,240.18,240.02,240.18,34359
2021/02/02,12:23:00,240.18,240.18,240.03,240.11,27672
2021/02/02,12:24:00,240.12,240.14,239.95,240.08,40864
2021/02/02,12:25:00,240.08,240.14,240.05,240.07,39105
2021/02/02,12:26:00,240.07,240.18,240.07,240.10,42515
2021/02/02,12:27:00,240.10,240.15,240.03,240.10,22736
2021/02/02,12:28:00,240.10,240.19,240.10,240.11,19522
2021/02/02,12:29:00,240.11,240.14,239.90,240.00,32381
2021/02/02,12:30:00,240.00,240.10,239.97,240.02,20751
2021/02/02,12:31:00,240.01,240.19,240.01,240.16,28550
2021/02/02,12:32:00,240.16,240.18,240.08,240.09,24178
2021/02/02,12:33:00,240.09,240.17,240.08,240.14,22525
2021/02/02,12:34:00,240.14,240.17,240.09,240.13,32467
2021/02/02,12:35:00,240.12,240.13,240.02,240.09,33248
2021/02/02,12:36:00,240.09,240.14,240.08,240.11,52966
2021/02/02,12:37:00,240.11,240.11,239.96,239.98,29659
2021/02/02,12:38:00,239.98,240.06,239.92,240.06,31162
2021/02/02,12:39:00,240.06,240.07,239.92,239.95,30340
2021/02/02,12:40:00,239.96,239.96,239.76,239.86,50976
2021/02/02,12:41:00,239.86,239.91,239.79,239.86,29030
2021/02/02,12:42:00,239.86,239.92,239.85,239.85,26710
2021/02/02,12:43:00,239.85,239.92,239.80,239.91,24218
2021/02/02,12:44:00,239.91,240.03,239.91,240.01,23503
2021/02/02,12:45:00,240.01,240.16,240.01,240.10,32163
2021/02/02,12:46:00,240.10,240.23,240.10,240.19,27287
2021/02/02,12:47:00,240.19,240.28,240.15,240.22,28665
2021/02/02,12:48:00,240.22,240.25,240.18,240.24,19334
2021/02/02,12:49:00,240.24,240.26,240.08,240.10,33794
2021/02/02,12:50:00,240.10,240.11,239.95,240.05,27367
2021/02/02,12:51:00,240.05,240.17,240.04,240.16,21047
2021/02/02,12:52:00,240.16,240.19,240.13,240.14,22905
2021/02/02,12:53:00,240.14,240.14,239.97,239.98,20550
2021/02/02,12:54:00,239.98,240.03,239.88,239.88,25094
2021/02/02,12:55:00,239.88,239.99,239.83,239.94,17225
2021/02/02,12:56:00,239.94,239.98,239.79,239.91,35248
2021/02/02,12:57:00,239.93,239.99,239.91,239.92,18880
2021/02/02,12:58:00,239.88,239.98,239.87,239.88,25675
2021/02/02,12:59:00,239.88,240.09,239.88,240.09,51326
2021/02/02,13:00:00,240.09,240.25,240.07,240.21,28271
2021/02/02,13:01:00,240.21,240.28,240.14,240.28,30688
2021/02/02,13:02:00,240.28,240.28,240.20,240.22,16584
2021/02/02,13:03:00,240.22,240.22,240.01,240.04,25969
2021/02/02,13:04:00,240.04,240.14,240.01,240.14,17082
2021/02/02,13:05:00,240.14,240.24,240.05,240.11,22335
2021/02/02,13:06:00,240.11,240.15,240.01,240.09,25330
2021/02/02,13:07:00,240.09,240.25,240.09,240.24,63993
2021/02/02,13:08:00,240.24,240.34,240.18,240.33,28554
2021/02/02,13:09:00,240.33,240.33,240.15,240.16,22664
2021/02/02,13:10:00,240.17,240.19,240.06,240.07,19667
2021/02/02,13:11:00,240.07,240.07,239.98,240.05,19657
2021/02/02,13:12:00,240.05,240.19,240.05,240.14,24114
2021/02/02,13:13:00,240.14,240.18,240.08,240.18,23397
2021/02/02,13:14:00,240.18,240.18,240.01,240.01,29224
2021/02/02,13:15:00,240.01,240.01,239.93,239.93,23942
2021/02/02,13:16:00,239.93,240.01,239.93,239.98,15502
2021/02/02,13:17:00,239.98,240.06,239.93,239.96,42286
2021/02/02,13:18:00,239.95,240.02,239.94,240.02,15605
2021/02/02,13:19:00,240.02,240.08,239.85,239.87,28093
2021/02/02,13:20:00,239.87,239.87,239.69,239.73,38187
2021/02/02,13:21:00,239.73,239.78,239.68,239.71,26523
2021/02/02,13:22:00,239.71,239.73,239.54,239.56,42838
2021/02/02,13:23:00,239.56,239.65,239.44,239.62,35166
2021/02/02,13:24:00,239.62,239.71,239.61,239.68,36923
2021/02/02,13:25:00,239.68,239.74,239.64,239.74,28369
2021/02/02,13:26:00,239.74,239.79,239.71,239.79,28901
2021/02/02,13:27:00,239.79,239.92,239.73,239.90,33174
2021/02/02,13:28:00,239.90,239.91,239.80,239.91,18278
2021/02/02,13:29:00,239.91,239.92,239.80,239.82,27752
2021/02/02,13:30:00,239.80,239.86,239.76,239.82,24662
2021/02/02,13:31:00,239.82,239.89,239.82,239.85,30163
2021/02/02,13:32:00,239.85,239.88,239.79,239.85,34361
2021/02/02,13:33:00,239.85,240.01,239.84,240.00,38347
2021/02/02,13:34:00,240.00,240.03,239.96,240.03,38890
2021/02/02,13:35:00,240.03,240.24,240.00,240.24,57014
2021/02/02,13:36:00,240.24,240.38,240.21,240.37,83485
2021/02/02,13:37:00,240.37,240.39,240.23,240.27,48402
2021/02/02,13:38:00,240.27,240.35,240.18,240.35,53468
2021/02/02,13:39:00,240.35,240.49,240.32,240.48,28465
2021/02/02,13:40:00,240.48,240.60,240.47,240.48,65536
2021/02/02,13:41:00,240.48,240.55,240.39,240.43,32586
2021/02/02,13:42:00,240.43,240.48,240.35,240.37,96835
2021/02/02,13:43:00,240.37,240.47,240.33,240.45,30089
2021/02/02,13:44:00,240.45,240.57,240.45,240.53,35763
2021/02/02,13:45:00,240.53,240.58,240.51,240.57,20137
2021/02/02,13:46:00,240.57,240.69,240.57,240.63,59546
2021/02/02,13:47:00,240.63,240.63,240.54,240.57,35357
2021/02/02,13:48:00,240.57,240.59,240.37,240.40,58797
2021/02/02,13:49:00,240.40,240.47,240.38,240.44,38476
2021/02/02,13:50:00,240.44,240.50,240.39,240.49,34152
2021/02/02,13:51:00,240.49,240.55,240.43,240.47,40351
2021/02/02,13:52:00,240.49,240.56,240.45,240.47,43568
2021/02/02,13:53:00,240.47,240.60,240.47,240.56,33954
2021/02/02,13:54:00,240.56,240.63,240.54,240.62,46457
2021/02/02,13:55:00,240.62,240.64,240.59,240.61,26018
2021/02/02,13:56:00,240.61,240.68,240.56,240.68,63668
2021/02/02,13:57:00,240.69,240.74,240.64,240.66,50559
2021/02/02,13:58:00,240.66,240.72,240.55,240.71,38238
2021/02/02,13:59:00,240.71,240.85,240.70,240.81,50205
2021/02/02,14:00:00,240.81,240.81,240.73,240.81,28961
2021/02/02,14:01:00,240.81,240.81,240.70,240.78,31885
2021/02/02,14:02:00,240.78,240.89,240.77,240.89,31390
2021/02/02,14:03:00,240.89,240.90,240.58,240.58,63863
2021/02/02,14:04:00,240.58,240.58,240.26,240.34,49373
2021/02/02,14:05:00,240.34,240.55,240.34,240.52,31515
2021/02/02,14:06:00,240.52,240.55,240.41,240.44,24859
2021/02/02,14:07:00,240.45,240.49,240.36,240.44,20488
2021/02/02,14:08:00,240.44,240.55,240.43,240.52,28966
2021/02/02,14:09:00,240.52,240.52,240.45,240.49,23109
2021/02/02,14:10:00,240.49,240.54,240.41,240.42,125039
2021/02/02,14:11:00,240.42,240.49,240.41,240.45,19686
2021/02/02,14:12:00,240.45,240.48,240.41,240.42,27695
2021/02/02,14:13:00,240.41,240.43,240.35,240.43,21346
2021/02/02,14:14:00,240.43,240.46,240.38,240.38,30154
2021/02/02,14:15:00,240.38,240.40,240.34,240.40,17183
2021/02/02,14:16:00,240.40,240.40,240.30,240.31,16319
2021/02/02,14:17:00,240.30,240.33,240.22,240.30,27970
2021/02/02,14:18:00,240.32,240.45,240.32,240.41,22569
2021/02/02,14:19:00,240.41,240.43,240.17,240.26,29348
2021/02/02,14:20:00,240.26,240.49,240.21,240.49,25719
2021/02/02,14:21:00,240.49,240.63,240.47,240.55,52308
2021/02/02,14:22:00,240.54,240.54,240.28,240.35,34551
2021/02/02,14:23:00,240.35,240.52,240.35,240.48,40141
2021/02/02,14:24:00,240.48,240.57,240.46,240.47,38859
2021/02/02,14:25:00,240.47,240.50,240.47,240.49,35258
2021/02/02,14:26:00,240.48,240.68,240.48,240.66,41748
2021/02/02,14:27:00,240.66,240.66,240.50,240.56,36536
2021/02/02,14:28:00,240.56,240.66,240.56,240.62,29494
2021/02/02,14:29:00,240.62,240.88,240.61,240.88,52675
2021/02/02,14:30:00,240.88,240.91,240.86,240.90,41567
2021/02/02,14:31:00,240.90,241.00,240.90,240.93,151264
2021/02/02,14:32:00,240.93,241.10,240.89,241.06,52516
2021/02/02,14:33:00,241.06,241.07,241.00,241.03,40539
2021/02/02,14:34:00,241.03,241.04,240.92,241.00,37943
2021/02/02,14:35:00,241.00,241.06,240.97,240.99,27911
2021/02/02,14:36:00,240.99,241.04,240.98,241.02,17203
2021/02/02,14:37:00,241.02,241.09,241.00,241.08,31756
2021/02/02,14:38:00,241.08,241.26,241.04,241.25,48854
2021/02/02,14:39:00,241.25,241.35,241.22,241.35,52774
2021/02/02,14:40:00,241.35,241.47,241.33,241.47,91078
2021/02/02,14:41:00,241.47,241.47,241.20,241.29,59832
2021/02/02,14:42:00,241.29,241.37,241.26,241.29,65983
2021/02/02,14:43:00,241.29,241.39,241.28,241.39,28168
2021/02/02,14:44:00,241.39,241.44,241.35,241.38,33395
2021/02/02,14:45:00,241.40,241.44,241.38,241.40,24037
2021/02/02,14:46:00,241.40,241.40,241.23,241.27,38750
2021/02/02,14:47:00,241.27,241.41,241.20,241.37,41621
2021/02/02,14:48:00,241.37,241.46,241.35,241.40,45938
2021/02/02,14:49:00,241.40,241.40,241.23,241.35,40343
2021/02/02,14:50:00,241.35,241.35,241.20,241.26,29791
2021/02/02,14:51:00,241.26,241.28,241.21,241.28,24894
2021/02/02,14:52:00,241.28,241.35,241.22,241.32,44113
2021/02/02,14:53:00,241.32,241.32,241.18,241.29,24386
2021/02/02,14:54:00,241.29,241.34,241.19,241.19,29985
2021/02/02,14:55:00,241.19,241.21,241.11,241.15,25662
2021/02/02,14:56:00,241.15,241.23,241.11,241.16,23849
2021/02/02,14:57:00,241.16,241.33,241.16,241.27,32666
2021/02/02,14:58:00,241.27,241.31,241.20,241.30,28405
2021/02/02,14:59:00,241.30,241.39,241.28,241.38,26221
2021/02/02,15:00:00,241.38,241.45,241.29,241.30,42355
2021/02/02,15:01:00,241.30,241.30,241.07,241.10,41274
2021/02/02,15:02:00,241.10,241.11,240.86,240.94,49050
2021/02/02,15:03:00,240.94,241.09,240.91,241.03,29677
2021/02/02,15:04:00,241.03,241.11,240.97,241.04,26825
2021/02/02,15:05:00,241.04,241.14,241.04,241.08,27381
2021/02/02,15:06:00,241.08,241.19,241.03,241.13,34490
2021/02/02,15:07:00,241.13,241.15,241.02,241.06,27860
2021/02/02,15:08:00,241.06,241.17,241.06,241.14,31319
2021/02/02,15:09:00,241.14,241.14,240.90,240.95,36888
2021/02/02,15:10:00,240.95,240.95,240.67,240.67,41373
2021/02/02,15:11:00,240.67,240.69,240.58,240.62,38397
2021/02/02,15:12:00,240.62,240.63,240.42,240.52,62957
2021/02/02,15:13:00,240.52,240.66,240.52,240.58,42621
2021/02/02,15:14:00,240.58,240.72,240.56,240.67,35323
2021/02/02,15:15:00,240.67,240.71,240.53,240.59,36138
2021/02/02,15:16:00,240.59,240.69,240.51,240.62,30904
2021/02/02,15:17:00,240.62,240.62,240.44,240.46,32507
2021/02/02,15:18:00,240.46,240.69,240.45,240.67,45359
2021/02/02,15:19:00,240.67,240.81,240.67,240.70,46119
2021/02/02,15:20:00,240.70,240.75,240.65,240.65,39007
2021/02/02,15:21:00,240.65,240.92,240.65,240.89,41620
2021/02/02,15:22:00,240.89,240.97,240.85,240.94,40697
2021/02/02,15:23:00,240.94,240.95,240.73,240.92,43960
2021/02/02,15:24:00,240.92,240.92,240.66,240.70,32584
2021/02/02,15:25:00,240.70,240.81,240.62,240.75,34050
2021/02/02,15:26:00,240.75,240.88,240.61,240.79,46241
2021/02/02,15:27:00,240.79,240.82,240.63,240.73,40525
2021/02/02,15:28:00,240.73,240.85,240.67,240.75,53044
2021/02/02,15:29:00,240.75,240.77,240.66,240.71,149719
2021/02/02,15:30:00,240.71,240.71,240.65,240.66,44879
2021/02/02,15:31:00,240.66,240.72,240.64,240.70,33439
2021/02/02,15:32:00,240.70,240.70,240.55,240.61,41910
2021/02/02,15:33:00,240.61,240.63,240.28,240.33,67737
2021/02/02,15:34:00,240.33,240.44,240.29,240.35,36397
2021/02/02,15:35:00,240.35,240.55,240.35,240.54,45357
2021/02/02,15:36:00,240.54,240.67,240.50,240.63,51964
2021/02/02,15:37:00,240.63,240.68,240.55,240.65,56064
2021/02/02,15:38:00,240.65,240.77,240.49,240.77,69868
2021/02/02,15:39:00,240.77,240.88,240.74,240.88,51534
2021/02/02,15:40:00,240.88,240.93,240.76,240.83,53129
2021/02/02,15:41:00,240.83,240.88,240.61,240.72,51846
2021/02/02,15:42:00,240.72,240.95,240.69,240.86,56861
2021/02/02,15:43:00,240.86,240.86,240.58,240.65,53870
2021/02/02,15:44:00,240.65,240.70,240.49,240.49,38911
2021/02/02,15:45:00,240.49,240.65,240.48,240.57,34984
2021/02/02,15:46:00,240.57,240.82,240.57,240.73,57332
2021/02/02,15:47:00,240.73,240.79,240.62,240.64,48760
2021/02/02,15:48:00,240.64,240.84,240.57,240.82,60938
2021/02/02,15:49:00,240.81,240.86,240.70,240.71,73542
2021/02/02,15:50:00,240.71,240.76,240.65,240.72,76266
2021/02/02,15:51:00,240.72,240.73,240.32,240.40,94955
2021/02/02,15:52:00,240.64,240.80,240.61,240.63,115577
2021/02/02,15:53:00,240.48,240.49,240.40,240.47,64640
2021/02/02,15:54:00,240.43,240.45,240.35,240.35,68095
2021/02/02,15:55:00,240.35,240.41,240.29,240.29,65516
2021/02/02,15:56:00,239.88,240.71,239.51,239.51,257677
2021/02/03,09:31:00,239.57,239.96,239.47,239.54,605865
2021/02/03,09:32:00,239.54,240.40,239.42,239.47,185875
2021/02/03,09:33:00,239.50,239.79,239.26,239.52,133233
2021/02/03,09:34:00,239.52,240.00,239.28,239.81,116147
2021/02/03,09:35:00,239.81,240.18,239.65,240.09,85805
2021/02/03,09:36:00,240.09,240.48,239.81,240.35,122542
2021/02/03,09:37:00,240.35,241.37,240.24,240.95,208588
2021/02/03,09:38:00,240.95,240.96,240.10,240.21,99760
2021/02/03,09:39:00,240.21,240.31,239.93,239.99,123837
2021/02/03,09:40:00,239.99,240.72,239.99,240.21,94010
2021/02/03,09:41:00,240.21,240.47,240.03,240.30,68825
2021/02/03,09:42:00,240.30,240.64,240.20,240.37,54764
2021/02/03,09:43:00,240.37,240.90,240.30,240.74,83194
2021/02/03,09:44:00,240.70,240.74,240.22,240.32,78793
2021/02/03,09:45:00,240.32,240.47,240.19,240.21,56311
2021/02/03,09:46:00,240.23,240.41,240.06,240.18,67849
2021/02/03,09:47:00,240.16,240.35,240.10,240.13,55899
2021/02/03,09:48:00,240.13,240.50,240.06,240.50,64660
2021/02/03,09:49:00,240.50,240.97,240.50,240.80,80532
2021/02/03,09:50:00,240.80,240.91,240.76,240.82,50838
2021/02/03,09:51:00,240.82,241.17,240.79,241.04,101255
2021/02/03,09:52:00,241.04,241.08,240.80,241.03,63130
2021/02/03,09:53:00,241.03,241.58,240.97,241.54,119264
2021/02/03,09:54:00,241.54,241.69,241.39,241.50,98385
2021/02/03,09:55:00,241.50,241.62,241.44,241.62,83190
2021/02/03,09:56:00,241.62,241.87,241.53,241.78,78059
2021/02/03,09:57:00,241.78,242.30,241.68,242.27,238393
2021/02/03,09:58:00,242.27,242.30,241.97,241.97,124492
2021/02/03,09:59:00,241.94,242.47,241.75,242.46,182272
2021/02/03,10:00:00,242.46,242.56,242.35,242.53,134675
2021/02/03,10:01:00,242.53,242.60,242.20,242.52,127105
2021/02/03,10:02:00,242.52,242.52,242.20,242.47,98226
2021/02/03,10:03:00,242.47,242.96,242.37,242.76,189934
2021/02/03,10:04:00,242.76,242.92,242.54,242.91,86959
2021/02/03,10:05:00,242.91,242.91,242.61,242.72,80551
2021/02/03,10:06:00,242.72,242.79,242.31,242.37,117004
2021/02/03,10:07:00,242.37,242.54,242.17,242.22,92616
2021/02/03,10:08:00,242.22,242.24,241.74,241.78,143956
2021/02/03,10:09:00,241.78,241.85,241.68,241.83,80230
2021/02/03,10:10:00,241.83,241.97,241.69,241.74,53710
2021/02/03,10:11:00,241.74,241.78,241.12,241.16,111689
2021/02/03,10:12:00,241.15,241.22,240.94,241.14,93514
2021/02/03,10:13:00,241.14,241.15,240.70,241.13,98172
2021/02/03,10:14:00,241.14,241.59,241.14,241.53,88241
2021/02/03,10:15:00,241.53,241.56,241.22,241.53,49037
2021/02/03,10:16:00,241.53,241.88,241.51,241.88,39350
2021/02/03,10:17:00,241.88,241.94,241.70,241.70,50460
2021/02/03,10:18:00,241.70,241.70,241.31,241.44,59125
2021/02/03,10:19:00,241.44,241.53,241.17,241.32,40467
2021/02/03,10:20:00,241.34,241.50,241.00,241.04,81305
2021/02/03,10:21:00,241.04,241.13,240.78,241.09,58916
2021/02/03,10:22:00,241.09,241.43,241.07,241.22,85735
2021/02/03,10:23:00,241.24,241.24,240.71,240.88,60964
2021/02/03,10:24:00,240.88,241.22,240.88,241.03,52091
2021/02/03,10:25:00,241.03,241.08,240.92,240.93,47996
2021/02/03,10:26:00,240.93,241.05,240.61,240.75,74324
2021/02/03,10:27:00,240.75,240.77,240.37,240.56,87542
2021/02/03,10:28:00,240.56,240.61,240.22,240.32,67852
2021/02/03,10:29:00,240.32,240.62,240.21,240.62,51920
2021/02/03,10:30:00,240.65,240.81,240.24,240.27,46886
2021/02/03,10:31:00,240.27,240.92,240.27,240.87,55850
2021/02/03,10:32:00,240.87,241.01,240.72,240.97,37117
2021/02/03,10:33:00,240.98,241.27,240.83,241.15,52684
2021/02/03,10:34:00,241.15,241.45,241.05,241.30,41654
2021/02/03,10:35:00,241.30,241.37,241.09,241.11,52676
2021/02/03,10:36:00,241.11,241.30,240.86,240.90,35721
2021/02/03,10:37:00,240.88,241.00,240.73,240.84,52448
2021/02/03,10:38:00,240.84,240.90,240.60,240.73,38421
2021/02/03,10:39:00,240.73,241.24,240.51,241.23,30511
2021/02/03,10:40:00,241.23,241.44,241.20,241.35,50872
2021/02/03,10:41:00,241.35,241.42,241.21,241.32,80167
2021/02/03,10:42:00,241.32,241.63,241.32,241.63,67768
2021/02/03,10:43:00,241.63,241.92,241.47,241.84,90008
2021/02/03,10:44:00,241.83,241.89,241.55,241.55,44804
2021/02/03,10:45:00,241.55,241.89,241.46,241.54,49319
2021/02/03,10:46:00,241.54,241.80,241.48,241.56,49931
2021/02/03,10:47:00,241.56,241.78,241.41,241.67,30143
2021/02/03,10:48:00,241.67,241.67,241.51,241.60,40895
2021/02/03,10:49:00,241.60,241.78,241.41,241.46,30593
2021/02/03,10:50:00,241.46,241.46,241.26,241.29,26812
2021/02/03,10:51:00,241.29,241.29,240.74,241.18,64263
2021/02/03,10:52:00,241.18,241.55,241.18,241.48,30824
2021/02/03,10:53:00,241.48,241.73,241.48,241.67,46718
2021/02/03,10:54:00,241.67,241.71,241.57,241.58,27418
2021/02/03,10:55:00,241.58,241.62,241.27,241.60,44427
2021/02/03,10:56:00,241.60,241.65,241.47,241.57,22542
2021/02/03,10:57:00,241.57,241.85,241.57,241.81,53650
2021/02/03,10:58:00,241.79,241.80,241.41,241.68,45943
2021/02/03,10:59:00,241.68,241.74,241.61,241.68,20650
2021/02/03,11:00:00,241.68,241.71,241.48,241.53,32690
2021/02/03,11:01:00,241.53,241.86,241.52,241.73,42395
2021/02/03,11:02:00,241.73,242.07,241.73,241.92,68846
2021/02/03,11:03:00,241.92,241.93,241.58,241.72,41390
2021/02/03,11:04:00,241.72,241.90,241.72,241.90,24871
2021/02/03,11:05:00,241.88,242.08,241.79,242.08,37402
2021/02/03,11:06:00,242.08,242.28,242.04,242.27,63842
2021/02/03,11:07:00,242.27,242.44,242.24,242.39,63170
2021/02/03,11:08:00,242.39,242.55,242.31,242.43,103114
2021/02/03,11:09:00,242.46,242.51,242.31,242.41,37802
2021/02/03,11:10:00,242.39,242.55,242.35,242.54,70546
2021/02/03,11:11:00,242.54,242.59,242.45,242.54,55947
2021/02/03,11:12:00,242.54,242.56,242.21,242.37,92638
2021/02/03,11:13:00,242.37,242.47,242.29,242.41,62926
2021/02/03,11:14:00,242.41,242.57,242.33,242.47,65948
2021/02/03,11:15:00,242.48,242.52,242.36,242.39,40048
2021/02/03,11:16:00,242.39,242.57,242.39,242.53,135021
2021/02/03,11:17:00,242.53,242.74,242.53,242.67,134601
2021/02/03,11:18:00,242.70,242.73,242.58,242.60,57830
2021/02/03,11:19:00,242.60,242.76,242.55,242.74,43527
2021/02/03,11:20:00,242.73,242.83,242.60,242.80,69549
2021/02/03,11:21:00,242.81,242.89,242.63,242.78,66943
2021/02/03,11:22:00,242.78,242.86,242.72,242.79,42988
2021/02/03,11:23:00,242.79,242.90,242.79,242.84,49234
2021/02/03,11:24:00,242.84,242.96,242.83,242.96,67887
2021/02/03,11:25:00,242.96,242.96,242.81,242.92,71934
2021/02/03,11:26:00,242.94,243.16,242.80,243.03,236391
2021/02/03,11:27:00,243.02,243.35,243.00,243.33,146772
2021/02/03,11:28:00,243.33,243.40,243.26,243.29,98899
2021/02/03,11:29:00,243.29,243.30,243.08,243.13,91837
2021/02/03,11:30:00,243.13,243.16,242.81,242.86,121064
2021/02/03,11:31:00,242.86,242.95,242.52,242.58,117862
2021/02/03,11:32:00,242.58,242.70,242.30,242.51,64027
2021/02/03,11:33:00,242.51,242.55,242.30,242.36,36913
2021/02/03,11:34:00,242.36,242.74,242.30,242.61,50799
2021/02/03,11:35:00,242.62,242.74,242.61,242.70,29150
2021/02/03,11:36:00,242.70,242.80,242.67,242.72,31050
2021/02/03,11:37:00,242.74,242.74,242.46,242.54,34966
2021/02/03,11:38:00,242.55,242.69,242.48,242.66,21409
2021/02/03,11:39:00,242.66,242.71,242.58,242.64,24694
2021/02/03,11:40:00,242.65,242.86,242.65,242.86,46501
2021/02/03,11:41:00,242.86,242.96,242.75,242.89,43034
2021/02/03,11:42:00,242.90,243.28,242.87,243.26,102311
2021/02/03,11:43:00,243.26,243.29,243.16,243.20,49569
2021/02/03,11:44:00,243.20,243.29,243.02,243.04,33006
2021/02/03,11:45:00,243.02,243.16,242.98,243.16,47566
2021/02/03,11:46:00,243.16,243.28,243.13,243.19,36507
2021/02/03,11:47:00,243.20,243.20,243.05,243.11,55388
2021/02/03,11:48:00,243.11,243.13,242.75,242.92,41798
2021/02/03,11:49:00,242.92,243.05,242.87,242.99,30451
2021/02/03,11:50:00,242.99,243.08,242.97,242.97,26408
2021/02/03,11:51:00,242.97,243.04,242.90,242.92,22574
2021/02/03,11:52:00,242.92,242.96,242.79,242.91,21810
2021/02/03,11:53:00,242.91,243.08,242.88,243.08,18287
2021/02/03,11:54:00,243.08,243.15,243.02,243.07,28645
2021/02/03,11:55:00,243.07,243.10,242.84,242.86,39527
2021/02/03,11:56:00,242.83,243.12,242.79,243.12,26963
2021/02/03,11:57:00,243.12,243.31,243.11,243.30,38348
2021/02/03,11:58:00,243.30,243.35,243.28,243.35,26827
2021/02/03,11:59:00,243.33,243.34,243.09,243.13,42612
2021/02/03,12:00:00,243.13,243.16,243.06,243.12,18956
2021/02/03,12:01:00,243.12,243.24,243.04,243.18,31655
2021/02/03,12:02:00,243.17,243.40,243.16,243.36,67760
2021/02/03,12:03:00,243.36,243.48,243.36,243.48,70685
2021/02/03,12:04:00,243.48,243.60,243.46,243.55,85079
2021/02/03,12:05:00,243.53,243.58,243.42,243.49,38694
2021/02/03,12:06:00,243.49,243.49,243.38,243.48,29569
2021/02/03,12:07:00,243.46,243.47,243.24,243.26,30645
2021/02/03,12:08:00,243.26,243.34,243.19,243.33,24204
2021/02/03,12:09:00,243.33,243.40,243.26,243.31,24312
2021/02/03,12:10:00,243.30,243.35,243.22,243.22,34661
2021/02/03,12:11:00,243.22,243.24,243.08,243.12,26551
2021/02/03,12:12:00,243.12,243.25,243.03,243.22,23582
2021/02/03,12:13:00,243.22,243.25,242.85,243.10,61881
2021/02/03,12:14:00,243.11,243.15,243.03,243.12,37619
2021/02/03,12:15:00,243.11,243.12,243.01,243.04,34119
2021/02/03,12:16:00,243.05,243.29,243.04,243.29,45960
2021/02/03,12:17:00,243.29,243.51,243.27,243.43,80075
2021/02/03,12:18:00,243.43,243.50,243.35,243.38,22791
2021/02/03,12:19:00,243.38,243.56,243.36,243.54,36440
2021/02/03,12:20:00,243.54,243.56,243.45,243.55,35177
2021/02/03,12:21:00,243.55,243.60,243.44,243.50,29739
2021/02/03,12:22:00,243.49,243.57,243.41,243.42,26603
2021/02/03,12:23:00,243.42,243.52,243.41,243.46,30548
2021/02/03,12:24:00,243.46,243.49,243.33,243.41,50855
2021/02/03,12:25:00,243.41,243.49,243.37,243.43,23417
2021/02/03,12:26:00,243.43,243.46,243.35,243.44,23638
2021/02/03,12:27:00,243.44,243.51,243.37,243.39,31627
2021/02/03,12:28:00,243.39,243.42,243.35,243.37,17628
2021/02/03,12:29:00,243.37,243.41,243.30,243.32,29617
2021/02/03,12:30:00,243.32,243.41,243.32,243.37,19082
2021/02/03,12:31:00,243.37,243.39,243.11,243.11,38065
2021/02/03,12:32:00,243.11,243.26,243.11,243.23,21830
2021/02/03,12:33:00,243.23,243.30,243.17,243.28,19381
2021/02/03,12:34:00,243.28,243.35,243.11,243.11,26708
2021/02/03,12:35:00,243.12,243.16,242.93,243.13,50222
2021/02/03,12:36:00,243.13,243.14,243.06,243.08,15213
2021/02/03,12:37:00,243.08,243.20,243.06,243.15,122478
2021/02/03,12:38:00,243.18,243.28,243.18,243.21,22005
2021/02/03,12:39:00,243.21,243.26,243.12,243.26,18888
2021/02/03,12:40:00,243.26,243.43,243.26,243.41,28680
2021/02/03,12:41:00,243.41,243.56,243.41,243.55,48965
2021/02/03,12:42:00,243.55,243.59,243.49,243.52,30889
2021/02/03,12:43:00,243.52,243.52,243.37,243.39,30404
2021/02/03,12:44:00,243.39,243.41,243.31,243.39,22935
2021/02/03,12:45:00,243.39,243.45,243.36,243.44,10591
2021/02/03,12:46:00,243.44,243.47,243.39,243.43,28329
2021/02/03,12:47:00,243.43,243.49,243.42,243.47,29756
2021/02/03,12:48:00,243.47,243.58,243.44,243.56,31022
2021/02/03,12:49:00,243.56,243.58,243.47,243.54,24652
2021/02/03,12:50:00,243.54,243.57,243.51,243.54,18736
2021/02/03,12:51:00,243.54,243.57,243.47,243.53,20371
2021/02/03,12:52:00,243.53,243.59,243.51,243.54,23197
2021/02/03,12:53:00,243.54,243.65,243.50,243.63,55774
2021/02/03,12:54:00,243.63,243.65,243.48,243.50,32354
2021/02/03,12:55:00,243.50,243.50,243.39,243.45,44090
2021/02/03,12:56:00,243.44,243.45,243.30,243.30,27844
2021/02/03,12:57:00,243.30,243.31,243.15,243.26,33774
2021/02/03,12:58:00,243.26,243.36,243.21,243.34,19553
2021/02/03,12:59:00,243.34,243.43,243.31,243.43,28002
2021/02/03,13:00:00,243.43,243.53,243.43,243.49,38070
2021/02/03,13:01:00,243.49,243.53,243.48,243.49,24649
2021/02/03,13:02:00,243.49,243.54,243.47,243.48,32668
2021/02/03,13:03:00,243.48,243.50,243.35,243.41,24109
2021/02/03,13:04:00,243.41,243.43,243.32,243.39,19989
2021/02/03,13:05:00,243.38,243.39,243.26,243.33,21782
2021/02/03,13:06:00,243.33,243.37,243.27,243.34,23031
2021/02/03,13:07:00,243.34,243.44,243.24,243.24,35475
2021/02/03,13:08:00,243.24,243.37,243.19,243.35,21549
2021/02/03,13:09:00,243.35,243.36,243.27,243.30,19717
2021/02/03,13:10:00,243.30,243.34,243.24,243.33,20683
2021/02/03,13:11:00,243.33,243.38,243.22,243.23,33491
2021/02/03,13:12:00,243.23,243.26,243.09,243.16,35388
2021/02/03,13:13:00,243.16,243.32,243.15,243.28,24224
2021/02/03,13:14:00,243.28,243.32,243.21,243.27,20519
2021/02/03,13:15:00,243.27,243.28,243.07,243.09,25892
2021/02/03,13:16:00,243.10,243.21,243.03,243.14,51118
2021/02/03,13:17:00,243.14,243.17,243.07,243.12,26076
2021/02/03,13:18:00,243.12,243.14,243.04,243.08,18006
2021/02/03,13:19:00,243.08,243.11,242.95,243.07,36275
2021/02/03,13:20:00,243.07,243.08,242.89,242.92,23578
2021/02/03,13:21:00,242.92,243.00,242.87,243.00,29530
2021/02/03,13:22:00,242.98,243.08,242.96,243.02,34517
2021/02/03,13:23:00,243.02,243.23,243.00,243.20,29879
2021/02/03,13:24:00,243.20,243.38,243.20,243.38,29989
2021/02/03,13:25:00,243.38,243.44,243.35,243.39,28533
2021/02/03,13:26:00,243.39,243.40,243.33,243.35,20644
2021/02/03,13:27:00,243.35,243.37,243.26,243.26,20893
2021/02/03,13:28:00,243.26,243.39,243.23,243.38,22275
2021/02/03,13:29:00,243.38,243.40,243.28,243.34,24666
2021/02/03,13:30:00,243.34,243.40,243.26,243.28,24830
2021/02/03,13:31:00,243.28,243.34,243.07,243.15,25401
2021/02/03,13:32:00,243.15,243.17,243.04,243.07,22052
2021/02/03,13:33:00,243.07,243.25,243.03,243.21,20841
2021/02/03,13:34:00,243.22,243.22,243.07,243.08,18394
2021/02/03,13:35:00,243.08,243.35,243.04,243.33,31565
2021/02/03,13:36:00,243.34,243.46,243.32,243.43,27883
2021/02/03,13:37:00,243.43,243.58,243.43,243.53,40541
2021/02/03,13:38:00,243.55,243.62,243.54,243.62,34610
2021/02/03,13:39:00,243.62,243.69,243.59,243.67,33690
2021/02/03,13:40:00,243.67,243.73,243.64,243.72,47258
2021/02/03,13:41:00,243.72,243.73,243.60,243.62,29105
2021/02/03,13:42:00,243.62,243.67,243.56,243.64,26806
2021/02/03,13:43:00,243.64,243.82,243.60,243.78,43059
2021/02/03,13:44:00,243.78,243.80,243.70,243.76,19733
2021/02/03,13:45:00,243.76,243.78,243.71,243.77,20005
2021/02/03,13:46:00,243.77,243.81,243.73,243.74,24667
2021/02/03,13:47:00,243.74,243.79,243.74,243.75,19324
2021/02/03,13:48:00,243.75,243.77,243.63,243.70,20396
2021/02/03,13:49:00,243.70,243.74,243.64,243.74,25845
2021/02/03,13:50:00,243.74,243.80,243.65,243.65,48522
2021/02/03,13:51:00,243.65,243.67,243.59,243.61,21743
2021/02/03,13:52:00,243.61,243.74,243.61,243.70,28806
2021/02/03,13:53:00,243.70,243.81,243.70,243.77,25618
2021/02/03,13:54:00,243.77,243.82,243.71,243.82,43582
2021/02/03,13:55:00,243.82,243.93,243.82,243.92,47206
2021/02/03,13:56:00,243.93,243.97,243.73,243.76,47223
2021/02/03,13:57:00,243.76,243.80,243.67,243.68,25021
2021/02/03,13:58:00,243.68,243.73,243.62,243.73,22403
2021/02/03,13:59:00,243.72,243.88,243.72,243.83,27685
2021/02/03,14:00:00,243.82,243.94,243.82,243.94,22928
2021/02/03,14:01:00,243.94,243.95,243.79,243.89,52841
2021/02/03,14:02:00,243.89,243.97,243.73,243.83,47908
2021/02/03,14:03:00,243.83,243.94,243.83,243.94,28202
2021/02/03,14:04:00,243.94,243.94,243.86,243.88,30207
2021/02/03,14:05:00,243.88,244.07,243.86,244.06,109706
2021/02/03,14:06:00,244.06,244.21,244.06,244.17,72948
2021/02/03,14:07:00,244.17,244.24,244.15,244.23,42472
2021/02/03,14:08:00,244.22,244.29,244.16,244.29,63957
2021/02/03,14:09:00,244.29,244.43,244.27,244.42,73432
2021/02/03,14:10:00,244.42,244.50,244.37,244.46,87330
2021/02/03,14:11:00,244.46,244.49,244.29,244.34,77294
2021/02/03,14:12:00,244.34,244.43,244.30,244.39,50853
2021/02/03,14:13:00,244.39,244.40,244.32,244.34,30873
2021/02/03,14:14:00,244.34,244.38,244.27,244.32,53244
2021/02/03,14:15:00,244.32,244.39,244.27,244.38,37872
2021/02/03,14:16:00,244.38,244.45,244.33,244.43,47922
2021/02/03,14:17:00,244.43,244.44,244.30,244.31,51848
2021/02/03,14:18:00,244.31,244.32,244.21,244.30,38562
2021/02/03,14:19:00,244.32,244.34,244.27,244.31,26657
2021/02/03,14:20:00,244.33,244.36,244.26,244.36,30898
2021/02/03,14:21:00,244.36,244.53,244.34,244.52,74014
2021/02/03,14:22:00,244.52,244.59,244.45,244.57,103801
2021/02/03,14:23:00,244.57,244.79,244.57,244.73,84607
2021/02/03,14:24:00,244.73,244.78,244.67,244.77,42850
2021/02/03,14:25:00,244.77,244.86,244.75,244.84,50201
2021/02/03,14:26:00,244.86,244.86,244.72,244.74,53145
2021/02/03,14:27:00,244.74,244.87,244.72,244.85,47040
2021/02/03,14:28:00,244.85,244.93,244.78,244.81,56785
2021/02/03,14:29:00,244.81,244.85,244.72,244.74,41486
2021/02/03,14:30:00,244.74,244.78,244.67,244.71,24465
2021/02/03,14:31:00,244.71,244.82,244.70,244.82,29440
2021/02/03,14:32:00,244.81,244.90,244.66,244.73,67305
2021/02/03,14:33:00,244.73,244.86,244.73,244.84,52815
2021/02/03,14:34:00,244.85,244.90,244.80,244.90,40230
2021/02/03,14:35:00,244.90,244.98,244.90,244.97,77814
2021/02/03,14:36:00,244.97,245.00,244.96,245.00,79419
2021/02/03,14:37:00,245.00,245.09,244.95,244.98,350800
2021/02/03,14:38:00,244.98,244.99,244.70,244.85,74091
2021/02/03,14:39:00,244.85,244.85,244.75,244.81,55286
2021/02/03,14:40:00,244.81,244.81,244.53,244.71,91117
2021/02/03,14:41:00,244.71,244.74,244.48,244.50,79822
2021/02/03,14:42:00,244.50,244.59,244.50,244.57,45547
2021/02/03,14:43:00,244.57,244.58,244.43,244.49,38339
2021/02/03,14:44:00,244.51,244.54,244.45,244.48,31788
2021/02/03,14:45:00,244.48,244.48,244.34,244.41,39664
2021/02/03,14:46:00,244.41,244.50,244.37,244.44,34642
2021/02/03,14:47:00,244.44,244.52,244.40,244.41,30413
2021/02/03,14:48:00,244.41,244.45,244.30,244.30,50915
2021/02/03,14:49:00,244.30,244.30,244.03,244.09,93966
2021/02/03,14:50:00,244.09,244.13,244.03,244.05,35638
2021/02/03,14:51:00,244.05,244.10,243.97,244.10,47099
2021/02/03,14:52:00,244.10,244.10,243.97,244.06,52845
2021/02/03,14:53:00,244.05,244.10,244.04,244.09,35721
2021/02/03,14:54:00,244.09,244.17,244.03,244.06,53237
2021/02/03,14:55:00,244.07,244.17,244.07,244.16,20948
2021/02/03,14:56:00,244.16,244.26,244.15,244.21,32588
2021/02/03,14:57:00,244.21,244.29,244.21,244.28,25041
2021/02/03,14:58:00,244.28,244.33,244.12,244.12,31476
2021/02/03,14:59:00,244.11,244.13,243.91,244.01,43699
2021/02/03,15:00:00,244.01,244.01,243.68,243.69,33529
2021/02/03,15:01:00,243.69,243.74,243.61,243.71,41858
2021/02/03,15:02:00,243.71,243.79,243.67,243.70,32382
2021/02/03,15:03:00,243.70,243.76,243.53,243.67,76558
2021/02/03,15:04:00,243.66,243.69,243.56,243.60,63793
2021/02/03,15:05:00,243.60,243.67,243.55,243.67,44413
2021/02/03,15:06:00,243.67,243.69,243.58,243.61,45386
2021/02/03,15:07:00,243.61,243.71,243.55,243.71,36981
2021/02/03,15:08:00,243.71,243.92,243.69,243.83,44561
2021/02/03,15:09:00,243.83,243.97,243.83,243.93,31185
2021/02/03,15:10:00,243.93,244.02,243.92,243.97,39587
2021/02/03,15:11:00,243.97,243.98,243.81,243.84,57976
2021/02/03,15:12:00,243.84,243.90,243.80,243.90,27406
2021/02/03,15:13:00,243.90,244.04,243.87,244.04,31180
2021/02/03,15:14:00,244.04,244.09,243.97,244.05,29062
2021/02/03,15:15:00,244.05,244.15,244.03,244.11,38711
2021/02/03,15:16:00,244.11,244.17,244.06,244.12,48334
2021/02/03,15:17:00,244.12,244.12,243.80,243.84,71977
2021/02/03,15:18:00,243.84,243.85,243.42,243.58,75956
2021/02/03,15:19:00,243.58,243.58,243.32,243.46,57586
2021/02/03,15:20:00,243.47,243.49,243.34,243.35,45767
2021/02/03,15:21:00,243.35,243.50,243.29,243.45,52909
2021/02/03,15:22:00,243.45,243.54,243.37,243.42,54032
2021/02/03,15:23:00,243.40,243.65,243.39,243.63,46633
2021/02/03,15:24:00,243.63,243.76,243.63,243.70,45271
2021/02/03,15:25:00,243.70,243.71,243.54,243.54,48224
2021/02/03,15:26:00,243.53,243.62,243.41,243.46,41613
2021/02/03,15:27:00,243.46,243.55,243.42,243.45,47520
2021/02/03,15:28:00,243.45,243.47,243.31,243.40,85911
2021/02/03,15:29:00,243.40,243.49,243.33,243.34,75676
2021/02/03,15:30:00,243.34,243.35,243.13,243.33,96924
2021/02/03,15:31:00,243.33,243.62,243.32,243.58,72445
2021/02/03,15:32:00,243.58,243.63,243.33,243.48,77460
2021/02/03,15:33:00,243.48,243.48,243.26,243.27,57395
2021/02/03,15:34:00,243.27,243.54,243.27,243.52,45912
2021/02/03,15:35:00,243.51,243.76,243.42,243.72,58450
2021/02/03,15:36:00,243.72,243.72,243.48,243.61,61544
2021/02/03,15:37:00,243.61,243.68,243.55,243.66,38663
2021/02/03,15:38:00,243.66,243.76,243.57,243.64,51766
2021/02/03,15:39:00,243.64,243.65,243.53,243.57,43959
2021/02/03,15:40:00,243.57,243.67,243.49,243.50,45913
2021/02/03,15:41:00,243.50,243.67,243.47,243.64,80995
2021/02/03,15:42:00,243.64,243.94,243.61,243.92,64428
2021/02/03,15:43:00,243.92,244.07,243.90,244.03,78659
2021/02/03,15:44:00,244.03,244.16,243.96,244.16,50715
2021/02/03,15:45:00,244.16,244.20,243.91,243.94,87270
2021/02/03,15:46:00,243.94,244.14,243.94,244.04,81102
2021/02/03,15:47:00,244.04,244.11,243.72,243.75,73715
2021/02/03,15:48:00,243.75,243.83,243.62,243.72,59386
2021/02/03,15:49:00,243.72,243.86,243.70,243.71,66737
2021/02/03,15:50:00,243.72,243.80,243.47,243.80,140280
2021/02/03,15:51:00,243.80,243.80,243.31,243.75,132740
2021/02/03,15:52:00,243.58,243.63,243.49,243.52,105086
2021/02/03,15:53:00,243.64,243.81,243.64,243.75,106237
2021/02/03,15:54:00,243.64,243.71,243.58,243.68,87226
2021/02/03,15:55:00,243.70,243.74,243.53,243.55,108384
2021/02/03,15:56:00,243.54,243.78,243.00,243.00,240570
2021/02/03,15:57:00,243.68,243.81,243.00,243.00,264809
2021/02/04,09:31:00,242.66,243.19,242.66,242.81,706185
2021/02/04,09:32:00,242.85,243.20,242.83,242.90,96416
2021/02/04,09:33:00,242.90,243.06,242.46,242.50,162778
2021/02/04,09:34:00,242.50,242.57,241.64,241.71,193412
2021/02/04,09:35:00,241.71,241.89,241.08,241.38,198690
2021/02/04,09:36:00,241.38,241.82,241.31,241.49,145541
2021/02/04,09:37:00,241.49,241.91,241.36,241.70,113179
2021/02/04,09:38:00,241.70,242.40,241.50,242.27,120944
2021/02/04,09:39:00,242.27,242.55,242.10,242.55,104622
2021/02/04,09:40:00,242.55,243.24,242.37,242.83,132550
2021/02/04,09:41:00,242.82,242.93,242.57,242.65,94406
2021/02/04,09:42:00,242.65,242.70,242.30,242.46,100589
2021/02/04,09:43:00,242.36,242.47,241.64,241.64,83311
2021/02/04,09:44:00,241.64,241.74,241.45,241.56,122441
2021/02/04,09:45:00,241.58,241.99,241.57,241.89,91737
2021/02/04,09:46:00,241.89,242.32,241.82,241.89,74160
2021/02/04,09:47:00,241.89,242.24,241.89,242.14,80288
2021/02/04,09:48:00,242.14,242.14,241.61,241.66,85418
2021/02/04,09:49:00,241.66,242.06,241.66,242.04,76543
2021/02/04,09:50:00,242.04,242.56,241.92,242.47,78697
2021/02/04,09:51:00,242.47,242.50,241.86,241.88,84411
2021/02/04,09:52:00,241.88,242.01,241.75,241.94,66043
2021/02/04,09:53:00,241.94,242.40,241.93,242.28,68316
2021/02/04,09:54:00,242.28,242.63,242.26,242.48,74351
2021/02/04,09:55:00,242.48,242.50,241.99,242.02,69723
2021/02/04,09:56:00,242.02,242.08,241.70,241.71,60370
2021/02/04,09:57:00,241.71,242.13,241.70,241.91,52666
2021/02/04,09:58:00,241.91,241.93,241.52,241.66,57825
2021/02/04,09:59:00,241.66,242.13,241.66,242.05,44564
2021/02/04,10:00:00,242.05,242.30,241.93,242.28,46589
2021/02/04,10:01:00,242.28,242.32,241.90,242.04,229740
2021/02/04,10:02:00,242.04,242.08,241.71,241.83,69476
2021/02/04,10:03:00,241.83,241.93,241.44,241.56,93558
2021/02/04,10:04:00,241.56,241.66,241.42,241.50,46937
2021/02/04,10:05:00,241.50,241.57,241.23,241.29,77044
2021/02/04,10:06:00,241.25,241.51,241.25,241.34,88034
2021/02/04,10:07:00,241.34,241.73,241.30,241.41,54257
2021/02/04,10:08:00,241.41,241.70,241.33,241.70,45117
2021/02/04,10:09:00,241.70,241.73,241.50,241.53,33281
2021/02/04,10:10:00,241.52,241.54,241.33,241.34,68863
2021/02/04,10:11:00,241.34,241.71,241.33,241.61,53477
2021/02/04,10:12:00,241.61,241.95,241.61,241.88,60829
2021/02/04,10:13:00,241.88,241.96,241.71,241.80,57575
2021/02/04,10:14:00,241.80,242.00,241.75,241.88,55626
2021/02/04,10:15:00,241.88,242.39,241.86,242.27,85143
2021/02/04,10:16:00,242.27,242.46,242.20,242.41,58938
2021/02/04,10:17:00,242.41,242.63,242.40,242.57,61650
2021/02/04,10:18:00,242.59,242.62,242.30,242.39,44275
2021/02/04,10:19:00,242.39,242.59,242.36,242.49,53753
2021/02/04,10:20:00,242.49,242.57,242.43,242.52,39800
2021/02/04,10:21:00,242.52,242.52,242.31,242.35,51681
2021/02/04,10:22:00,242.35,242.45,242.26,242.26,42826
2021/02/04,10:23:00,242.26,242.49,242.13,242.23,43463
2021/02/04,10:24:00,242.23,242.55,242.23,242.51,109365
2021/02/04,10:25:00,242.49,242.54,242.27,242.29,42771
2021/02/04,10:26:00,242.29,242.32,242.09,242.11,57621
2021/02/04,10:27:00,242.10,242.12,241.66,241.66,119611
2021/02/04,10:28:00,241.66,241.66,241.47,241.49,59815
2021/02/04,10:29:00,241.49,241.51,241.25,241.26,59187
2021/02/04,10:30:00,241.27,241.29,240.94,241.05,151917
2021/02/04,10:31:00,241.05,241.05,240.79,240.98,123983
2021/02/04,10:32:00,240.98,241.13,240.76,241.09,85475
2021/02/04,10:33:00,241.09,241.32,241.04,241.15,65919
2021/02/04,10:34:00,241.15,241.34,241.08,241.08,56236
2021/02/04,10:35:00,241.08,241.11,240.88,241.11,55153
2021/02/04,10:36:00,241.11,241.36,241.05,241.20,73481
2021/02/04,10:37:00,241.20,241.26,240.79,240.80,153857
2021/02/04,10:38:00,240.80,241.00,240.79,240.91,56703
2021/02/04,10:39:00,240.91,241.10,240.79,240.79,72403
2021/02/04,10:40:00,240.79,240.98,240.53,240.79,119698
2021/02/04,10:41:00,240.79,241.07,240.75,241.01,43995
2021/02/04,10:42:00,241.01,241.09,240.87,240.98,100517
2021/02/04,10:43:00,240.96,241.07,240.93,241.06,46732
2021/02/04,10:44:00,241.06,241.29,241.05,241.21,68286
2021/02/04,10:45:00,241.21,241.22,240.93,241.07,61792
2021/02/04,10:46:00,241.07,241.15,240.99,241.09,41985
2021/02/04,10:47:00,241.09,241.27,241.01,241.05,78357
2021/02/04,10:48:00,241.04,241.15,240.99,241.12,56775
2021/02/04,10:49:00,241.12,241.26,241.07,241.21,36855
2021/02/04,10:50:00,241.21,241.24,241.12,241.18,27809
2021/02/04,10:51:00,241.18,241.29,241.16,241.17,48416
2021/02/04,10:52:00,241.17,241.33,241.14,241.28,61489
2021/02/04,10:53:00,241.27,241.34,241.23,241.27,35559
2021/02/04,10:54:00,241.27,241.44,241.27,241.44,62147
2021/02/04,10:55:00,241.44,241.52,241.30,241.50,59768
2021/02/04,10:56:00,241.50,241.52,241.41,241.47,41502
2021/02/04,10:57:00,241.47,241.59,241.40,241.46,49165
2021/02/04,10:58:00,241.46,241.49,241.23,241.23,61456
2021/02/04,10:59:00,241.23,241.23,240.89,240.92,68346
2021/02/04,11:00:00,240.92,241.00,240.83,240.97,72489
2021/02/04,11:01:00,240.97,241.14,240.90,241.14,46393
2021/02/04,11:02:00,241.14,241.45,241.14,241.32,53586
2021/02/04,11:03:00,241.32,241.35,241.13,241.17,37693
2021/02/04,11:04:00,241.17,241.29,241.14,241.26,67712
2021/02/04,11:05:00,241.26,241.26,241.10,241.17,31753
2021/02/04,11:06:00,241.17,241.17,240.95,241.06,52445
2021/02/04,11:07:00,241.07,241.08,240.82,240.84,47283
2021/02/04,11:08:00,240.84,241.09,240.76,240.96,60886
2021/02/04,11:09:00,240.96,241.29,240.93,241.26,54435
2021/02/04,11:10:00,241.26,241.28,240.78,240.98,67271
2021/02/04,11:11:00,240.98,240.99,240.72,240.75,106906
2021/02/04,11:12:00,240.75,240.75,240.55,240.59,106846
2021/02/04,11:13:00,240.59,240.63,240.45,240.57,110661
2021/02/04,11:14:00,240.57,240.68,240.54,240.65,66248
2021/02/04,11:15:00,240.65,240.72,240.58,240.65,35460
2021/02/04,11:16:00,240.65,240.89,240.60,240.84,62013
2021/02/04,11:17:00,240.84,240.93,240.78,240.78,55235
2021/02/04,11:18:00,240.78,240.78,240.58,240.70,48448
2021/02/04,11:19:00,240.70,240.71,240.56,240.64,31323
2021/02/04,11:20:00,240.64,240.67,240.56,240.66,37528
2021/02/04,11:21:00,240.66,240.70,240.55,240.65,46774
2021/02/04,11:22:00,240.65,240.69,240.50,240.50,73164
2021/02/04,11:23:00,240.50,240.69,240.48,240.68,58956
2021/02/04,11:24:00,240.67,240.67,240.60,240.63,20817
2021/02/04,11:25:00,240.63,240.84,240.62,240.76,58064
2021/02/04,11:26:00,240.76,240.89,240.74,240.82,40941
2021/02/04,11:27:00,240.82,240.86,240.79,240.82,33098
2021/02/04,11:28:00,240.83,240.84,240.74,240.75,28964
2021/02/04,11:29:00,240.75,240.75,240.61,240.63,44464
2021/02/04,11:30:00,240.63,240.69,240.61,240.64,46557
2021/02/04,11:31:00,240.64,240.81,240.64,240.70,38397
2021/02/04,11:32:00,240.70,240.75,240.65,240.70,31701
2021/02/04,11:33:00,240.70,240.75,240.67,240.67,21486
2021/02/04,11:34:00,240.67,240.75,240.62,240.74,37498
2021/02/04,11:35:00,240.74,240.74,240.50,240.57,42351
2021/02/04,11:36:00,240.57,240.59,240.51,240.51,24958
2021/02/04,11:37:00,240.52,240.76,240.51,240.76,48116
2021/02/04,11:38:00,240.76,240.78,240.54,240.61,36823
2021/02/04,11:39:00,240.61,240.67,240.54,240.62,28089
2021/02/04,11:40:00,240.62,240.63,240.53,240.60,24799
2021/02/04,11:41:00,240.60,240.60,240.46,240.56,55475
2021/02/04,11:42:00,240.56,240.56,240.37,240.46,47023
2021/02/04,11:43:00,240.46,240.58,240.46,240.52,30872
2021/02/04,11:44:00,240.52,240.56,240.46,240.51,43739
2021/02/04,11:45:00,240.51,240.55,240.37,240.44,57679
2021/02/04,11:46:00,240.44,240.58,240.39,240.57,43247
2021/02/04,11:47:00,240.57,240.80,240.52,240.74,36259
2021/02/04,11:48:00,240.74,240.78,240.65,240.65,28564
2021/02/04,11:49:00,240.65,240.80,240.64,240.79,31624
2021/02/04,11:50:00,240.79,241.13,240.77,240.96,56457
2021/02/04,11:51:00,240.96,241.12,240.83,240.87,35763
2021/02/04,11:52:00,240.86,240.86,240.71,240.74,42973
2021/02/04,11:53:00,240.74,240.76,240.66,240.72,27407
2021/02/04,11:54:00,240.72,240.76,240.66,240.74,28078
2021/02/04,11:55:00,240.74,240.80,240.69,240.76,28525
2021/02/04,11:56:00,240.76,240.95,240.74,240.95,25931
2021/02/04,11:57:00,240.95,240.95,240.84,240.90,18853
2021/02/04,11:58:00,240.90,240.97,240.82,240.83,25362
2021/02/04,11:59:00,240.83,240.92,240.80,240.86,21044
2021/02/04,12:00:00,240.86,241.00,240.83,240.95,22174
2021/02/04,12:01:00,240.95,241.18,240.95,241.17,44471
2021/02/04,12:02:00,241.17,241.18,240.99,241.02,26989
2021/02/04,12:03:00,241.00,241.10,241.00,241.00,18869
2021/02/04,12:04:00,241.00,241.07,240.99,241.05,21506
2021/02/04,12:05:00,241.05,241.07,240.89,240.91,29903
2021/02/04,12:06:00,240.91,240.92,240.80,240.84,26194
2021/02/04,12:07:00,240.84,240.93,240.84,240.88,16036
2021/02/04,12:08:00,240.88,240.96,240.84,240.90,22611
2021/02/04,12:09:00,240.90,240.91,240.71,240.82,30008
2021/02/04,12:10:00,240.82,240.84,240.70,240.84,36753
2021/02/04,12:11:00,240.84,241.03,240.78,240.89,62284
2021/02/04,12:12:00,240.89,240.89,240.60,240.72,53593
2021/02/04,12:13:00,240.72,240.76,240.60,240.72,16518
2021/02/04,12:14:00,240.72,240.80,240.68,240.75,14226
2021/02/04,12:15:00,240.75,240.82,240.64,240.68,28591
2021/02/04,12:16:00,240.68,240.77,240.57,240.75,45209
2021/02/04,12:17:00,240.78,240.82,240.72,240.74,14660
2021/02/04,12:18:00,240.74,240.85,240.74,240.85,22488
2021/02/04,12:19:00,240.85,240.93,240.82,240.86,22739
2021/02/04,12:20:00,240.86,240.86,240.70,240.70,34680
2021/02/04,12:21:00,240.70,240.71,240.54,240.60,43783
2021/02/04,12:22:00,240.60,240.62,240.51,240.53,20934
2021/02/04,12:23:00,240.52,240.67,240.50,240.50,60312
2021/02/04,12:24:00,240.51,240.60,240.45,240.57,58004
2021/02/04,12:25:00,240.58,240.59,240.43,240.55,41990
2021/02/04,12:26:00,240.55,240.60,240.45,240.53,37244
2021/02/04,12:27:00,240.53,240.60,240.51,240.58,21788
2021/02/04,12:28:00,240.58,240.59,240.52,240.55,21184
2021/02/04,12:29:00,240.55,240.55,240.45,240.48,26961
2021/02/04,12:30:00,240.50,240.67,240.50,240.62,18257
2021/02/04,12:31:00,240.62,240.73,240.62,240.71,22001
2021/02/04,12:32:00,240.71,240.78,240.67,240.75,20495
2021/02/04,12:33:00,240.75,240.75,240.66,240.70,14576
2021/02/04,12:34:00,240.70,240.72,240.60,240.62,25214
2021/02/04,12:35:00,240.62,240.68,240.57,240.63,21569
2021/02/04,12:36:00,240.62,240.67,240.54,240.60,22728
2021/02/04,12:37:00,240.60,240.62,240.52,240.60,34020
2021/02/04,12:38:00,240.60,240.86,240.60,240.63,41007
2021/02/04,12:39:00,240.63,240.75,240.61,240.63,32894
2021/02/04,12:40:00,240.63,240.67,240.55,240.59,34825
2021/02/04,12:41:00,240.58,240.69,240.58,240.65,31355
2021/02/04,12:42:00,240.65,240.81,240.64,240.74,21458
2021/02/04,12:43:00,240.74,240.80,240.63,240.67,22074
2021/02/04,12:44:00,240.67,240.68,240.63,240.66,37159
2021/02/04,12:45:00,240.66,240.67,240.63,240.65,17821
2021/02/04,12:46:00,240.65,240.66,240.63,240.63,16466
2021/02/04,12:47:00,240.63,240.64,240.48,240.59,42849
2021/02/04,12:48:00,240.59,240.66,240.54,240.61,26987
2021/02/04,12:49:00,240.61,240.68,240.61,240.65,39425
2021/02/04,12:50:00,240.65,240.65,240.49,240.51,37509
2021/02/04,12:51:00,240.51,240.58,240.51,240.53,22254
2021/02/04,12:52:00,240.53,240.55,240.46,240.50,47906
2021/02/04,12:53:00,240.50,240.55,240.46,240.50,46881
2021/02/04,12:54:00,240.50,240.60,240.48,240.58,58226
2021/02/04,12:55:00,240.58,240.59,240.49,240.49,91476
2021/02/04,12:56:00,240.49,240.59,240.45,240.55,43746
2021/02/04,12:57:00,240.55,240.64,240.54,240.58,37687
2021/02/04,12:58:00,240.58,240.65,240.57,240.62,31038
2021/02/04,12:59:00,240.62,240.62,240.56,240.57,30371
2021/02/04,13:00:00,240.56,240.61,240.53,240.60,34375
2021/02/04,13:01:00,240.59,240.59,240.49,240.53,39335
2021/02/04,13:02:00,240.53,240.58,240.53,240.58,17020
2021/02/04,13:03:00,240.58,240.65,240.58,240.62,27744
2021/02/04,13:04:00,240.61,240.63,240.56,240.61,36352
2021/02/04,13:05:00,240.61,240.65,240.49,240.56,50500
2021/02/04,13:06:00,240.56,240.57,240.45,240.53,41795
2021/02/04,13:07:00,240.53,240.53,240.41,240.49,47799
2021/02/04,13:08:00,240.50,240.55,240.48,240.55,21390
2021/02/04,13:09:00,240.55,240.59,240.50,240.53,38671
2021/02/04,13:10:00,240.54,240.61,240.51,240.51,13195
2021/02/04,13:11:00,240.51,240.59,240.50,240.57,31414
2021/02/04,13:12:00,240.57,240.62,240.56,240.62,36725
2021/02/04,13:13:00,240.62,240.64,240.55,240.60,36477
2021/02/04,13:14:00,240.60,240.62,240.56,240.60,24469
2021/02/04,13:15:00,240.60,240.81,240.59,240.78,92544
2021/02/04,13:16:00,240.78,240.87,240.75,240.75,40633
2021/02/04,13:17:00,240.75,240.85,240.75,240.82,25573
2021/02/04,13:18:00,240.82,240.93,240.82,240.93,27549
2021/02/04,13:19:00,240.93,240.97,240.91,240.94,28116
2021/02/04,13:20:00,240.93,240.93,240.85,240.87,19406
2021/02/04,13:21:00,240.87,241.03,240.86,241.03,39968
2021/02/04,13:22:00,241.03,241.06,240.91,241.04,28805
2021/02/04,13:23:00,241.04,241.24,241.01,241.17,39499
2021/02/04,13:24:00,241.17,241.21,241.11,241.12,25913
2021/02/04,13:25:00,241.12,241.18,240.95,240.96,47582
2021/02/04,13:26:00,240.97,240.98,240.86,240.96,46160
2021/02/04,13:27:00,240.96,240.97,240.83,240.91,26829
2021/02/04,13:28:00,240.91,240.91,240.77,240.88,40967
2021/02/04,13:29:00,240.88,240.90,240.83,240.89,28115
2021/02/04,13:30:00,240.89,240.90,240.81,240.81,19879
2021/02/04,13:31:00,240.81,241.07,240.77,241.03,36440
2021/02/04,13:32:00,241.03,241.07,240.96,240.99,29233
2021/02/04,13:33:00,240.99,241.02,240.95,241.00,22806
2021/02/04,13:34:00,241.00,241.01,240.92,241.00,17236
2021/02/04,13:35:00,241.00,241.01,240.96,240.98,19725
2021/02/04,13:36:00,240.98,240.99,240.90,240.91,22434
2021/02/04,13:37:00,240.91,240.98,240.90,240.98,15006
2021/02/04,13:38:00,240.98,241.06,240.97,241.00,38791
2021/02/04,13:39:00,241.00,241.05,241.00,241.03,20802
2021/02/04,13:40:00,241.03,241.03,240.94,240.96,30713
2021/02/04,13:41:00,240.96,241.03,240.95,240.98,50441
2021/02/04,13:42:00,240.98,241.02,240.96,241.00,30581
2021/02/04,13:43:00,241.00,241.02,240.87,240.94,31342
2021/02/04,13:44:00,240.95,240.95,240.84,240.87,24366
2021/02/04,13:45:00,240.87,240.90,240.78,240.79,20370
2021/02/04,13:46:00,240.79,240.84,240.78,240.83,19341
2021/02/04,13:47:00,240.84,240.98,240.84,240.94,20038
2021/02/04,13:48:00,240.94,241.03,240.94,240.99,23970
2021/02/04,13:49:00,240.99,240.99,240.87,240.96,21405
2021/02/04,13:50:00,240.96,240.96,240.90,240.92,9899
2021/02/04,13:51:00,240.92,240.93,240.88,240.89,22092
2021/02/04,13:52:00,240.89,240.89,240.70,240.74,39032
2021/02/04,13:53:00,240.74,240.77,240.68,240.71,33859
2021/02/04,13:54:00,240.71,240.71,240.62,240.65,25079
2021/02/04,13:55:00,240.65,240.67,240.57,240.60,33885
2021/02/04,13:56:00,240.60,240.68,240.58,240.66,34623
2021/02/04,13:57:00,240.66,240.70,240.63,240.63,31750
2021/02/04,13:58:00,240.63,240.64,240.57,240.58,23312
2021/02/04,13:59:00,240.58,240.61,240.54,240.56,21894
2021/02/04,14:00:00,240.56,240.56,240.51,240.52,22502
2021/02/04,14:01:00,240.52,240.56,240.48,240.54,43977
2021/02/04,14:02:00,240.54,240.73,240.54,240.73,52813
2021/02/04,14:03:00,240.73,240.74,240.64,240.67,25514
2021/02/04,14:04:00,240.67,240.70,240.64,240.67,25391
2021/02/04,14:05:00,240.68,240.68,240.53,240.62,28359
2021/02/04,14:06:00,240.62,240.79,240.62,240.74,26105
2021/02/04,14:07:00,240.74,240.87,240.73,240.86,35425
2021/02/04,14:08:00,240.86,240.86,240.71,240.75,29210
2021/02/04,14:09:00,240.75,240.84,240.70,240.84,18426
2021/02/04,14:10:00,240.84,240.90,240.82,240.86,27588
2021/02/04,14:11:00,240.86,240.86,240.68,240.68,21778
2021/02/04,14:12:00,240.68,240.75,240.66,240.75,25098
2021/02/04,14:13:00,240.75,240.78,240.73,240.75,23189
2021/02/04,14:14:00,240.75,240.79,240.72,240.76,21895
2021/02/04,14:15:00,240.76,240.80,240.74,240.74,15364
2021/02/04,14:16:00,240.74,240.82,240.72,240.80,31526
2021/02/04,14:17:00,240.80,240.81,240.74,240.81,31115
2021/02/04,14:18:00,240.81,240.81,240.64,240.67,27522
2021/02/04,14:19:00,240.67,240.73,240.66,240.67,19128
2021/02/04,14:20:00,240.67,240.67,240.60,240.62,26743
2021/02/04,14:21:00,240.62,240.63,240.59,240.59,18143
2021/02/04,14:22:00,240.59,240.67,240.59,240.60,17741
2021/02/04,14:23:00,240.60,240.60,240.51,240.54,20114
2021/02/04,14:24:00,240.54,240.57,240.51,240.57,21348
2021/02/04,14:25:00,240.57,240.65,240.56,240.62,23012
2021/02/04,14:26:00,240.61,240.72,240.61,240.72,24319
2021/02/04,14:27:00,240.72,240.76,240.70,240.76,13258
2021/02/04,14:28:00,240.75,240.77,240.70,240.76,18517
2021/02/04,14:29:00,240.75,240.79,240.75,240.75,14154
2021/02/04,14:30:00,240.75,240.75,240.68,240.74,25462
2021/02/04,14:31:00,240.74,240.74,240.66,240.70,19336
2021/02/04,14:32:00,240.70,240.88,240.70,240.88,34074
2021/02/04,14:33:00,240.88,240.93,240.85,240.89,28206
2021/02/04,14:34:00,240.89,240.96,240.86,240.95,23402
2021/02/04,14:35:00,240.95,241.00,240.91,240.93,59002
2021/02/04,14:36:00,240.93,240.93,240.85,240.91,22052
2021/02/04,14:37:00,240.91,240.93,240.85,240.88,27463
2021/02/04,14:38:00,240.88,240.89,240.81,240.88,21714
2021/02/04,14:39:00,240.88,241.00,240.85,240.98,17740
2021/02/04,14:40:00,240.98,241.06,240.95,240.95,24640
2021/02/04,14:41:00,240.95,241.08,240.91,241.08,19828
2021/02/04,14:42:00,241.07,241.13,241.06,241.12,30501
2021/02/04,14:43:00,241.12,241.23,241.12,241.19,48422
2021/02/04,14:44:00,241.19,241.31,241.14,241.26,64684
2021/02/04,14:45:00,241.26,241.36,241.26,241.32,62801
2021/02/04,14:46:00,241.32,241.35,241.24,241.33,53038
2021/02/04,14:47:00,241.33,241.47,241.33,241.44,33018
2021/02/04,14:48:00,241.44,241.45,241.36,241.45,42734
2021/02/04,14:49:00,241.45,241.45,241.22,241.33,57538
2021/02/04,14:50:00,241.33,241.39,241.28,241.38,29642
2021/02/04,14:51:00,241.38,241.39,241.30,241.32,32281
2021/02/04,14:52:00,241.32,241.34,241.30,241.31,28051
2021/02/04,14:53:00,241.30,241.33,241.18,241.25,44419
2021/02/04,14:54:00,241.25,241.29,241.22,241.24,24580
2021/02/04,14:55:00,241.24,241.28,241.19,241.24,32149
2021/02/04,14:56:00,241.24,241.31,241.24,241.27,25330
2021/02/04,14:57:00,241.27,241.37,241.24,241.29,50807
2021/02/04,14:58:00,241.29,241.42,241.26,241.38,39248
2021/02/04,14:59:00,241.38,241.40,241.34,241.36,24351
2021/02/04,15:00:00,241.37,241.42,241.24,241.24,28559
2021/02/04,15:01:00,241.25,241.26,241.18,241.24,37427
2021/02/04,15:02:00,241.24,241.30,241.21,241.29,28973
2021/02/04,15:03:00,241.29,241.34,241.26,241.33,56145
2021/02/04,15:04:00,241.33,241.36,241.21,241.23,27114
2021/02/04,15:05:00,241.24,241.33,241.24,241.28,29771
2021/02/04,15:06:00,241.28,241.28,241.18,241.19,28665
2021/02/04,15:07:00,241.17,241.24,241.10,241.24,31920
2021/02/04,15:08:00,241.24,241.28,241.18,241.21,24314
2021/02/04,15:09:00,241.21,241.22,241.17,241.20,35983
2021/02/04,15:10:00,241.20,241.22,240.96,240.96,46943
2021/02/04,15:11:00,240.96,241.00,240.83,240.83,63662
2021/02/04,15:12:00,240.84,240.95,240.83,240.90,46576
2021/02/04,15:13:00,240.90,241.02,240.90,241.01,24603
2021/02/04,15:14:00,241.01,241.05,240.90,240.90,20645
2021/02/04,15:15:00,240.89,240.97,240.87,240.88,28044
2021/02/04,15:16:00,240.87,241.12,240.86,241.01,68960
2021/02/04,15:17:00,241.02,241.10,241.00,241.04,44558
2021/02/04,15:18:00,241.04,241.14,241.04,241.09,29499
2021/02/04,15:19:00,241.09,241.11,241.02,241.04,33237
2021/02/04,15:20:00,241.04,241.07,240.97,241.02,68911
2021/02/04,15:21:00,241.02,241.08,241.00,241.03,21352
2021/02/04,15:22:00,241.03,241.13,241.03,241.12,24475
2021/02/04,15:23:00,241.12,241.18,241.09,241.09,27320
2021/02/04,15:24:00,241.09,241.19,241.07,241.17,58323
2021/02/04,15:25:00,241.17,241.37,241.17,241.28,45726
2021/02/04,15:26:00,241.28,241.31,241.17,241.17,30753
2021/02/04,15:27:00,241.17,241.33,241.17,241.22,42756
2021/02/04,15:28:00,241.22,241.24,241.15,241.23,37974
2021/02/04,15:29:00,241.23,241.31,241.22,241.23,36257
2021/02/04,15:30:00,241.23,241.30,241.21,241.27,30844
2021/02/04,15:31:00,241.27,241.33,241.18,241.23,56558
2021/02/04,15:32:00,241.23,241.31,241.15,241.20,62727
2021/02/04,15:33:00,241.21,241.34,241.19,241.19,81343
2021/02/04,15:34:00,241.20,241.23,241.16,241.19,34453
2021/02/04,15:35:00,241.19,241.24,241.13,241.20,39746
2021/02/04,15:36:00,241.20,241.27,241.19,241.24,41357
2021/02/04,15:37:00,241.24,241.30,241.21,241.25,60858
2021/02/04,15:38:00,241.25,241.31,241.20,241.28,68873
2021/02/04,15:39:00,241.28,241.30,241.19,241.24,40014
2021/02/04,15:40:00,241.24,241.32,241.23,241.23,36528
2021/02/04,15:41:00,241.23,241.26,241.17,241.25,36572
2021/02/04,15:42:00,241.26,241.35,241.24,241.30,57939
2021/02/04,15:43:00,241.30,241.43,241.29,241.37,66908
2021/02/04,15:44:00,241.37,241.49,241.37,241.41,56253
2021/02/04,15:45:00,241.41,241.41,241.22,241.27,48274
2021/02/04,15:46:00,241.27,241.43,241.16,241.42,65694
2021/02/04,15:47:00,241.42,241.56,241.42,241.53,144566
2021/02/04,15:48:00,241.53,241.64,241.51,241.57,89033
2021/02/04,15:49:00,241.57,241.60,241.43,241.45,68346
2021/02/04,15:50:00,241.45,241.55,241.40,241.42,62527
2021/02/04,15:51:00,241.42,241.72,241.42,241.54,148133
2021/02/04,15:52:00,241.53,241.55,241.22,241.27,99253
2021/02/04,15:53:00,241.27,241.34,241.25,241.30,90618
2021/02/04,15:54:00,241.34,241.42,241.31,241.42,90166
2021/02/04,15:55:00,241.50,241.65,241.47,241.51,98618
2021/02/04,15:56:00,241.77,242.01,241.29,242.01,292745
2021/02/05,09:31:00,242.23,242.73,242.17,242.21,106236
2021/02/05,09:32:00,242.25,242.32,241.97,242.30,108722
2021/02/05,09:33:00,242.30,242.61,242.00,242.39,70181
2021/02/05,09:34:00,242.39,243.28,242.39,242.73,131445
2021/02/05,09:35:00,242.73,242.87,242.41,242.48,80808
2021/02/05,09:36:00,242.48,242.49,242.00,242.18,68672
2021/02/05,09:37:00,242.18,242.40,242.15,242.28,54922
2021/02/05,09:38:00,242.28,242.28,241.90,242.09,61529
2021/02/05,09:39:00,242.09,242.09,241.82,241.96,65547
2021/02/05,09:40:00,241.96,242.00,241.31,241.40,80865
2021/02/05,09:41:00,241.40,241.87,241.24,241.84,101652
2021/02/05,09:42:00,241.84,241.84,241.40,241.46,41115
2021/02/05,09:43:00,241.46,241.46,241.16,241.39,79485
2021/02/05,09:44:00,241.39,241.61,241.26,241.40,51062
2021/02/05,09:45:00,241.40,241.64,241.21,241.25,51260
2021/02/05,09:46:00,241.23,241.42,240.80,240.91,124980
2021/02/05,09:47:00,240.91,241.14,240.90,241.09,85855
2021/02/05,09:48:00,241.09,241.11,240.91,241.09,68118
2021/02/05,09:49:00,241.09,241.35,241.09,241.28,71423
2021/02/05,09:50:00,241.28,241.28,240.68,240.70,97193
2021/02/05,09:51:00,240.70,240.81,240.64,240.66,82779
2021/02/05,09:52:00,240.66,240.85,240.64,240.68,60296
2021/02/05,09:53:00,240.68,240.79,240.63,240.64,64636
2021/02/05,09:54:00,240.64,240.76,240.44,240.76,120269
2021/02/05,09:55:00,240.75,240.93,240.70,240.93,106863
2021/02/05,09:56:00,240.93,240.93,240.56,240.60,65132
2021/02/05,09:57:00,240.58,240.64,240.48,240.51,75983
2021/02/05,09:58:00,240.51,240.84,240.42,240.66,53242
2021/02/05,09:59:00,240.66,240.83,240.58,240.78,54645
2021/02/05,10:00:00,240.78,240.83,240.57,240.72,44967
2021/02/05,10:01:00,240.72,240.85,240.53,240.78,59994
2021/02/05,10:02:00,240.79,240.90,240.66,240.72,48026
2021/02/05,10:03:00,240.78,240.90,240.66,240.69,47691
2021/02/05,10:04:00,240.69,240.93,240.61,240.89,58385
2021/02/05,10:05:00,240.89,241.24,240.81,240.88,78336
2021/02/05,10:06:00,240.88,241.20,240.82,241.04,58602
2021/02/05,10:07:00,241.04,241.19,240.91,240.96,43736
2021/02/05,10:08:00,240.96,241.28,240.96,241.07,60321
2021/02/05,10:09:00,241.07,241.07,240.81,241.02,60311
2021/02/05,10:10:00,241.02,241.15,240.93,241.14,48488
2021/02/05,10:11:00,241.14,241.18,240.88,241.02,36784
2021/02/05,10:12:00,241.02,241.09,240.87,240.91,33157
2021/02/05,10:13:00,240.92,241.34,240.92,241.34,48153
2021/02/05,10:14:00,241.34,241.44,241.07,241.15,53898
2021/02/05,10:15:00,241.15,241.30,241.10,241.28,24935
2021/02/05,10:16:00,241.28,241.43,241.25,241.42,46249
2021/02/05,10:17:00,241.42,241.70,241.40,241.47,71655
2021/02/05,10:18:00,241.47,241.47,241.13,241.26,56201
2021/02/05,10:19:00,241.26,241.39,240.91,240.93,68214
2021/02/05,10:20:00,240.93,240.98,240.71,240.94,69467
2021/02/05,10:21:00,240.94,241.42,240.92,241.36,54245
2021/02/05,10:22:00,241.36,241.36,241.10,241.30,39783
2021/02/05,10:23:00,241.30,241.35,241.02,241.09,30974
2021/02/05,10:24:00,241.09,241.28,241.01,241.22,49031
2021/02/05,10:25:00,241.17,241.50,241.17,241.36,34413
2021/02/05,10:26:00,241.36,241.60,241.35,241.54,36141
2021/02/05,10:27:00,241.54,241.72,241.52,241.59,34155
2021/02/05,10:28:00,241.59,241.64,241.49,241.59,33682
2021/02/05,10:29:00,241.60,241.85,241.60,241.75,48018
2021/02/05,10:30:00,241.75,241.76,241.50,241.58,60807
2021/02/05,10:31:00,241.58,241.58,241.18,241.20,65899
2021/02/05,10:32:00,241.20,241.33,241.14,241.20,34751
2021/02/05,10:33:00,241.20,241.35,241.04,241.27,59166
2021/02/05,10:34:00,241.27,241.37,241.20,241.31,26834
2021/02/05,10:35:00,241.31,241.46,241.14,241.14,36951
2021/02/05,10:36:00,241.14,241.23,241.07,241.15,27376
2021/02/05,10:37:00,241.15,241.41,241.12,241.31,26744
2021/02/05,10:38:00,241.31,241.73,241.29,241.71,52395
2021/02/05,10:39:00,241.71,241.73,241.47,241.47,40616
2021/02/05,10:40:00,241.48,241.53,241.35,241.52,42950
2021/02/05,10:41:00,241.52,241.59,241.43,241.46,29762
2021/02/05,10:42:00,241.46,241.55,241.44,241.46,22925
2021/02/05,10:43:00,241.46,241.46,241.20,241.30,47319
2021/02/05,10:44:00,241.30,241.34,241.22,241.32,26701
2021/02/05,10:45:00,241.32,241.70,241.30,241.68,38964
2021/02/05,10:46:00,241.68,241.71,241.45,241.54,34461
2021/02/05,10:47:00,241.54,241.55,241.36,241.41,26801
2021/02/05,10:48:00,241.41,241.45,241.36,241.43,18696
2021/02/05,10:49:00,241.44,241.50,241.36,241.50,25464
2021/02/05,10:50:00,241.50,241.81,241.47,241.63,58308
2021/02/05,10:51:00,241.63,241.80,241.63,241.69,43050
2021/02/05,10:52:00,241.69,241.75,241.52,241.54,30110
2021/02/05,10:53:00,241.54,241.90,241.49,241.86,55832
2021/02/05,10:54:00,241.86,241.87,241.72,241.79,22218
2021/02/05,10:55:00,241.79,241.98,241.78,241.98,29991
2021/02/05,10:56:00,241.98,242.00,241.89,241.96,40911
2021/02/05,10:57:00,241.96,242.03,241.78,241.95,61339
2021/02/05,10:58:00,241.89,241.93,241.72,241.72,40999
2021/02/05,10:59:00,241.72,241.77,241.67,241.70,19996
2021/02/05,11:00:00,241.70,241.75,241.53,241.61,24103
2021/02/05,11:01:00,241.61,241.89,241.60,241.79,41651
2021/02/05,11:02:00,241.79,241.80,241.56,241.66,23586
2021/02/05,11:03:00,241.67,241.79,241.62,241.65,16176
2021/02/05,11:04:00,241.65,241.73,241.61,241.63,36223
2021/02/05,11:05:00,241.63,241.68,241.53,241.53,45045
2021/02/05,11:06:00,241.53,241.55,241.32,241.53,66817
2021/02/05,11:07:00,241.53,241.59,241.38,241.47,48687
2021/02/05,11:08:00,241.47,241.65,241.46,241.54,40640
2021/02/05,11:09:00,241.54,241.58,241.43,241.43,20740
2021/02/05,11:10:00,241.43,241.55,241.35,241.50,42744
2021/02/05,11:11:00,241.50,241.52,241.36,241.51,44925
2021/02/05,11:12:00,241.49,241.49,241.33,241.43,59942
2021/02/05,11:13:00,241.43,241.43,241.34,241.37,57786
2021/02/05,11:14:00,241.37,241.42,241.25,241.36,36140
2021/02/05,11:15:00,241.36,241.48,241.36,241.41,23771
2021/02/05,11:16:00,241.41,241.41,241.13,241.21,28814
2021/02/05,11:17:00,241.21,241.27,241.08,241.14,32393
2021/02/05,11:18:00,241.14,241.24,241.10,241.10,24059
2021/02/05,11:19:00,241.10,241.14,241.05,241.11,49114
2021/02/05,11:20:00,241.11,241.13,240.93,241.01,47247
2021/02/05,11:21:00,241.01,241.05,240.89,240.98,57638
2021/02/05,11:22:00,240.98,241.07,240.91,241.07,36309
2021/02/05,11:23:00,241.07,241.27,241.07,241.17,38816
2021/02/05,11:24:00,241.17,241.17,240.99,241.00,38216
2021/02/05,11:25:00,241.00,241.06,240.90,240.93,35433
2021/02/05,11:26:00,240.93,241.00,240.85,240.98,45208
2021/02/05,11:27:00,240.98,241.03,240.88,240.95,32168
2021/02/05,11:28:00,240.95,241.04,240.94,240.98,32164
2021/02/05,11:29:00,240.98,240.98,240.77,240.89,54682
2021/02/05,11:30:00,240.89,240.92,240.83,240.88,19824
2021/02/05,11:31:00,240.88,241.09,240.88,241.09,33711
2021/02/05,11:32:00,241.07,241.13,241.04,241.04,20713
2021/02/05,11:33:00,241.05,241.05,240.89,240.91,31565
2021/02/05,11:34:00,240.92,241.00,240.89,240.98,18427
2021/02/05,11:35:00,240.98,240.99,240.87,240.90,23417
2021/02/05,11:36:00,240.93,241.25,240.93,241.18,46062
2021/02/05,11:37:00,241.18,241.30,241.09,241.17,44486
2021/02/05,11:38:00,241.17,241.30,240.96,241.30,49583
2021/02/05,11:39:00,241.29,241.33,241.22,241.31,30403
2021/02/05,11:40:00,241.31,241.35,241.17,241.26,43140
2021/02/05,11:41:00,241.26,241.31,241.11,241.11,30216
2021/02/05,11:42:00,241.11,241.29,241.05,241.27,25847
2021/02/05,11:43:00,241.28,241.32,241.15,241.15,27040
2021/02/05,11:44:00,241.15,241.28,241.15,241.22,23189
2021/02/05,11:45:00,241.22,241.31,241.12,241.28,31031
2021/02/05,11:46:00,241.28,241.30,241.15,241.20,21144
2021/02/05,11:47:00,241.20,241.26,241.19,241.21,22340
2021/02/05,11:48:00,241.21,241.22,241.15,241.19,32980
2021/02/05,11:49:00,241.19,241.29,241.18,241.26,18436
2021/02/05,11:50:00,241.26,241.26,241.09,241.09,20691
2021/02/05,11:51:00,241.09,241.18,241.09,241.17,26306
2021/02/05,11:52:00,241.17,241.18,241.05,241.11,36248
2021/02/05,11:53:00,241.11,241.15,241.04,241.04,19895
2021/02/05,11:54:00,241.03,241.03,240.88,241.01,45143
2021/02/05,11:55:00,241.02,241.02,240.80,240.91,44394
2021/02/05,11:56:00,240.91,241.00,240.88,240.99,16169
2021/02/05,11:57:00,240.99,241.14,240.99,241.11,22258
2021/02/05,11:58:00,241.11,241.17,241.10,241.11,15762
2021/02/05,11:59:00,241.11,241.12,240.97,241.02,27330
2021/02/05,12:00:00,241.02,241.02,240.90,240.96,17905
2021/02/05,12:01:00,240.96,241.06,240.90,241.03,16314
2021/02/05,12:02:00,241.03,241.15,241.02,241.13,28390
2021/02/05,12:03:00,241.12,241.29,241.04,241.28,43116
2021/02/05,12:04:00,241.28,241.58,241.28,241.55,60017
2021/02/05,12:05:00,241.54,241.54,241.33,241.36,34651
2021/02/05,12:06:00,241.36,241.37,241.26,241.30,23073
2021/02/05,12:07:00,241.30,241.41,241.30,241.40,27495
2021/02/05,12:08:00,241.40,241.43,241.37,241.43,23645
2021/02/05,12:09:00,241.44,241.45,241.36,241.42,21731
2021/02/05,12:10:00,241.42,241.43,241.33,241.34,33826
2021/02/05,12:11:00,241.34,241.41,241.34,241.38,20611
2021/02/05,12:12:00,241.38,241.39,241.29,241.32,25564
2021/02/05,12:13:00,241.33,241.38,241.31,241.36,15897
2021/02/05,12:14:00,241.36,241.38,241.34,241.36,15093
2021/02/05,12:15:00,241.36,241.39,241.30,241.39,18912
2021/02/05,12:16:00,241.39,241.41,241.35,241.39,15605
2021/02/05,12:17:00,241.38,241.44,241.35,241.44,17761
2021/02/05,12:18:00,241.44,241.69,241.44,241.64,52503
2021/02/05,12:19:00,241.64,241.75,241.58,241.66,37052
2021/02/05,12:20:00,241.66,241.74,241.54,241.70,37100
2021/02/05,12:21:00,241.70,241.70,241.58,241.62,18408
2021/02/05,12:22:00,241.62,241.75,241.60,241.75,39513
2021/02/05,12:23:00,241.75,241.90,241.75,241.83,25265
2021/02/05,12:24:00,241.83,241.99,241.82,241.94,45261
2021/02/05,12:25:00,241.94,241.94,241.85,241.91,46958
2021/02/05,12:26:00,241.91,241.95,241.82,241.93,39063
2021/02/05,12:27:00,241.93,241.94,241.83,241.85,15149
2021/02/05,12:28:00,241.85,241.88,241.80,241.84,26380
2021/02/05,12:29:00,241.84,241.90,241.83,241.86,26060
2021/02/05,12:30:00,241.85,241.87,241.70,241.75,22468
2021/02/05,12:31:00,241.75,241.82,241.75,241.81,18825
2021/02/05,12:32:00,241.81,241.83,241.74,241.80,13380
2021/02/05,12:33:00,241.80,241.91,241.80,241.86,19823
2021/02/05,12:34:00,241.86,241.91,241.85,241.86,9816
2021/02/05,12:35:00,241.85,241.85,241.79,241.79,8188
2021/02/05,12:36:00,241.79,241.80,241.76,241.77,12391
2021/02/05,12:37:00,241.77,241.87,241.71,241.86,31529
2021/02/05,12:38:00,241.87,241.91,241.83,241.86,36053
2021/02/05,12:39:00,241.86,241.87,241.78,241.81,15793
2021/02/05,12:40:00,241.80,241.96,241.80,241.94,20652
2021/02/05,12:41:00,241.94,242.02,241.92,241.97,47043
2021/02/05,12:42:00,241.97,241.99,241.93,241.95,12317
2021/02/05,12:43:00,241.95,242.11,241.95,242.07,34845
2021/02/05,12:44:00,242.07,242.31,242.06,242.29,85134
2021/02/05,12:45:00,242.29,242.30,242.11,242.19,27440
2021/02/05,12:46:00,242.19,242.25,242.15,242.21,24856
2021/02/05,12:47:00,242.21,242.21,242.11,242.12,46846
2021/02/05,12:48:00,242.12,242.15,242.06,242.10,22068
2021/02/05,12:49:00,242.10,242.29,242.07,242.18,28653
2021/02/05,12:50:00,242.18,242.27,242.12,242.21,18484
2021/02/05,12:51:00,242.21,242.36,242.19,242.21,32605
2021/02/05,12:52:00,242.21,242.30,242.18,242.30,21522
2021/02/05,12:53:00,242.30,242.30,242.12,242.26,33045
2021/02/05,12:54:00,242.26,242.32,242.22,242.24,29466
2021/02/05,12:55:00,242.24,242.32,242.22,242.27,23800
2021/02/05,12:56:00,242.27,242.32,242.25,242.27,13074
2021/02/05,12:57:00,242.27,242.37,242.25,242.37,15990
2021/02/05,12:58:00,242.37,242.37,242.25,242.25,19064
2021/02/05,12:59:00,242.25,242.27,242.13,242.20,26284
2021/02/05,13:00:00,242.20,242.51,242.18,242.50,63895
2021/02/05,13:01:00,242.50,242.54,242.32,242.43,36984
2021/02/05,13:02:00,242.44,242.44,242.28,242.32,18767
2021/02/05,13:03:00,242.31,242.37,242.26,242.27,24041
2021/02/05,13:04:00,242.27,242.31,242.26,242.28,18233
2021/02/05,13:05:00,242.28,242.30,242.26,242.29,27611
2021/02/05,13:06:00,242.29,242.29,242.12,242.17,37352
2021/02/05,13:07:00,242.17,242.24,242.14,242.22,24589
2021/02/05,13:08:00,242.22,242.37,242.21,242.28,33229
2021/02/05,13:09:00,242.28,242.28,242.17,242.20,18367
2021/02/05,13:10:00,242.20,242.28,242.16,242.25,16823
2021/02/05,13:11:00,242.25,242.30,242.17,242.29,14507
2021/02/05,13:12:00,242.29,242.35,242.24,242.27,25380
2021/02/05,13:13:00,242.27,242.29,242.17,242.28,23226
2021/02/05,13:14:00,242.28,242.33,242.25,242.28,14513
2021/02/05,13:15:00,242.28,242.36,242.28,242.30,19495
2021/02/05,13:16:00,242.30,242.36,242.24,242.33,27230
2021/02/05,13:17:00,242.33,242.62,242.33,242.62,42986
2021/02/05,13:18:00,242.62,242.62,242.48,242.53,23286
2021/02/05,13:19:00,242.53,242.54,242.48,242.50,13971
2021/02/05,13:20:00,242.50,242.55,242.47,242.54,21249
2021/02/05,13:21:00,242.54,242.58,242.49,242.50,18300
2021/02/05,13:22:00,242.50,242.53,242.41,242.42,19963
2021/02/05,13:23:00,242.42,242.44,242.28,242.32,36351
2021/02/05,13:24:00,242.32,242.37,242.30,242.34,32510
2021/02/05,13:25:00,242.36,242.47,242.33,242.46,25077
2021/02/05,13:26:00,242.46,242.56,242.44,242.46,39293
2021/02/05,13:27:00,242.46,242.54,242.40,242.52,27585
2021/02/05,13:28:00,242.52,242.52,242.44,242.45,28751
2021/02/05,13:29:00,242.45,242.52,242.45,242.48,18181
2021/02/05,13:30:00,242.48,242.67,242.44,242.45,54440
2021/02/05,13:31:00,242.45,242.45,242.34,242.43,29474
2021/02/05,13:32:00,242.43,242.43,242.27,242.27,14683
2021/02/05,13:33:00,242.27,242.27,242.17,242.24,28317
2021/02/05,13:34:00,242.24,242.24,242.17,242.22,27453
2021/02/05,13:35:00,242.22,242.25,242.17,242.20,16800
2021/02/05,13:36:00,242.20,242.28,242.18,242.26,16963
2021/02/05,13:37:00,242.27,242.29,242.20,242.29,17894
2021/02/05,13:38:00,242.29,242.37,242.27,242.32,20615
2021/02/05,13:39:00,242.32,242.32,242.20,242.20,14846
2021/02/05,13:40:00,242.20,242.24,242.17,242.20,13771
2021/02/05,13:41:00,242.20,242.36,242.19,242.29,35092
2021/02/05,13:42:00,242.29,242.30,242.20,242.27,52182
2021/02/05,13:43:00,242.27,242.48,242.25,242.35,46093
2021/02/05,13:44:00,242.35,242.39,242.32,242.34,12632
2021/02/05,13:45:00,242.34,242.43,242.34,242.37,15492
2021/02/05,13:46:00,242.37,242.41,242.30,242.31,21440
2021/02/05,13:47:00,242.31,242.32,242.20,242.20,17414
2021/02/05,13:48:00,242.20,242.25,242.18,242.21,19227
2021/02/05,13:49:00,242.21,242.24,242.17,242.17,16381
2021/02/05,13:50:00,242.17,242.18,242.08,242.09,31532
2021/02/05,13:51:00,242.08,242.10,242.00,242.05,18745
2021/02/05,13:52:00,242.05,242.26,242.01,242.11,73268
2021/02/05,13:53:00,242.11,242.11,242.07,242.10,12546
2021/02/05,13:54:00,242.10,242.10,241.90,241.93,27589
2021/02/05,13:55:00,241.93,241.96,241.88,241.92,19854
2021/02/05,13:56:00,241.93,241.95,241.82,241.89,16514
2021/02/05,13:57:00,241.89,241.93,241.88,241.91,13560
2021/02/05,13:58:00,241.91,241.95,241.88,241.88,17576
2021/02/05,13:59:00,241.88,241.89,241.72,241.81,22327
2021/02/05,14:00:00,241.84,241.84,241.77,241.79,20789
2021/02/05,14:01:00,241.79,241.80,241.67,241.69,16395
2021/02/05,14:02:00,241.69,241.71,241.62,241.68,20102
2021/02/05,14:03:00,241.68,241.89,241.68,241.88,36012
2021/02/05,14:04:00,241.88,241.92,241.81,241.82,26578
2021/02/05,14:05:00,241.82,241.83,241.64,241.64,21349
2021/02/05,14:06:00,241.64,241.81,241.57,241.74,37745
2021/02/05,14:07:00,241.74,241.80,241.72,241.75,19224
2021/02/05,14:08:00,241.75,241.85,241.75,241.85,12203
2021/02/05,14:09:00,241.86,241.87,241.75,241.82,21096
2021/02/05,14:10:00,241.82,241.82,241.66,241.76,21833
2021/02/05,14:11:00,241.76,241.82,241.74,241.80,18021
2021/02/05,14:12:00,241.80,241.87,241.75,241.77,19368
2021/02/05,14:13:00,241.77,241.86,241.76,241.78,17623
2021/02/05,14:14:00,241.78,241.79,241.72,241.76,17798
2021/02/05,14:15:00,241.76,241.79,241.74,241.78,17145
2021/02/05,14:16:00,241.78,241.87,241.76,241.83,26551
2021/02/05,14:17:00,241.83,241.83,241.77,241.79,15772
2021/02/05,14:18:00,241.78,241.83,241.65,241.69,22647
2021/02/05,14:19:00,241.69,241.75,241.64,241.68,20827
2021/02/05,14:20:00,241.68,241.68,241.60,241.63,18586
2021/02/05,14:21:00,241.63,241.74,241.57,241.58,25303
2021/02/05,14:22:00,241.58,241.65,241.54,241.64,18922
2021/02/05,14:23:00,241.64,241.67,241.62,241.62,15195
2021/02/05,14:24:00,241.62,241.66,241.61,241.66,15228
2021/02/05,14:25:00,241.65,241.76,241.64,241.76,23360
2021/02/05,14:26:00,241.76,241.79,241.69,241.71,25981
2021/02/05,14:27:00,241.71,241.74,241.67,241.73,16780
2021/02/05,14:28:00,241.73,241.80,241.71,241.77,19736
2021/02/05,14:29:00,241.77,241.80,241.73,241.73,17225
2021/02/05,14:30:00,241.73,241.79,241.71,241.75,16263
2021/02/05,14:31:00,241.74,241.86,241.74,241.85,23207
2021/02/05,14:32:00,241.85,242.03,241.83,242.00,36581
2021/02/05,14:33:00,242.01,242.09,241.96,242.09,38269
2021/02/05,14:34:00,242.09,242.13,241.91,241.93,33810
2021/02/05,14:35:00,241.93,242.00,241.91,241.98,29555
2021/02/05,14:36:00,241.98,242.02,241.87,241.89,21780
2021/02/05,14:37:00,241.89,242.02,241.84,241.98,40711
2021/02/05,14:38:00,241.98,242.06,241.94,242.04,14124
2021/02/05,14:39:00,242.04,242.07,241.97,241.98,23803
2021/02/05,14:40:00,241.98,242.06,241.95,242.02,23596
2021/02/05,14:41:00,242.02,242.05,241.97,241.97,15528
2021/02/05,14:42:00,241.97,242.01,241.91,241.91,17243
2021/02/05,14:43:00,241.91,241.92,241.82,241.86,12219
2021/02/05,14:44:00,241.86,241.88,241.82,241.82,16621
2021/02/05,14:45:00,241.82,241.84,241.74,241.74,15556
2021/02/05,14:46:00,241.76,241.77,241.66,241.72,31338
2021/02/05,14:47:00,241.72,241.90,241.72,241.89,24307
2021/02/05,14:48:00,241.89,241.90,241.80,241.81,15196
2021/02/05,14:49:00,241.81,241.82,241.75,241.81,19490
2021/02/05,14:50:00,241.82,241.82,241.55,241.57,28761
2021/02/05,14:51:00,241.57,241.57,241.43,241.47,56861
2021/02/05,14:52:00,241.47,241.58,241.44,241.52,22183
2021/02/05,14:53:00,241.52,241.63,241.47,241.61,24725
2021/02/05,14:54:00,241.61,241.67,241.57,241.62,23501
2021/02/05,14:55:00,241.62,241.62,241.47,241.53,20264
2021/02/05,14:56:00,241.53,241.66,241.49,241.66,19673
2021/02/05,14:57:00,241.64,241.71,241.62,241.71,19467
2021/02/05,14:58:00,241.71,241.71,241.51,241.57,20886
2021/02/05,14:59:00,241.57,241.59,241.53,241.57,16717
2021/02/05,15:00:00,241.57,241.60,241.52,241.55,20234
2021/02/05,15:01:00,241.55,241.65,241.50,241.59,21481
2021/02/05,15:02:00,241.59,241.59,241.45,241.51,24970
2021/02/05,15:03:00,241.51,241.66,241.50,241.64,26036
2021/02/05,15:04:00,241.64,241.64,241.48,241.56,31907
2021/02/05,15:05:00,241.56,241.56,241.39,241.39,34366
2021/02/05,15:06:00,241.39,241.47,241.38,241.42,24694
2021/02/05,15:07:00,241.42,241.58,241.42,241.51,30746
2021/02/05,15:08:00,241.51,241.56,241.43,241.45,13816
2021/02/05,15:09:00,241.45,241.50,241.40,241.43,16160
2021/02/05,15:10:00,241.43,241.52,241.42,241.52,25695
2021/02/05,15:11:00,241.52,241.66,241.42,241.62,32349
2021/02/05,15:12:00,241.62,241.65,241.39,241.49,37234
2021/02/05,15:13:00,241.47,241.52,241.44,241.49,27261
2021/02/05,15:14:00,241.49,241.59,241.34,241.58,27899
2021/02/05,15:15:00,241.58,241.65,241.57,241.63,18873
2021/02/05,15:16:00,241.63,241.79,241.54,241.78,38997
2021/02/05,15:17:00,241.78,241.83,241.68,241.71,32435
2021/02/05,15:18:00,241.70,241.74,241.65,241.74,23191
2021/02/05,15:19:00,241.74,241.74,241.62,241.68,18623
2021/02/05,15:20:00,241.68,241.69,241.63,241.65,14830
2021/02/05,15:21:00,241.65,241.68,241.60,241.66,29942
2021/02/05,15:22:00,241.65,241.92,241.61,241.91,76080
2021/02/05,15:23:00,241.90,241.99,241.88,241.93,33410
2021/02/05,15:24:00,241.93,241.95,241.83,241.85,28019
2021/02/05,15:25:00,241.85,241.94,241.83,241.92,22470
2021/02/05,15:26:00,241.92,241.94,241.87,241.88,76909
2021/02/05,15:27:00,241.88,241.98,241.88,241.91,27037
2021/02/05,15:28:00,241.91,241.94,241.72,241.76,31995
2021/02/05,15:29:00,241.76,241.78,241.56,241.65,27777
2021/02/05,15:30:00,241.65,241.67,241.47,241.50,34736
2021/02/05,15:31:00,241.50,241.55,241.46,241.52,33038
2021/02/05,15:32:00,241.52,241.61,241.46,241.52,25181
2021/02/05,15:33:00,241.52,241.62,241.44,241.47,27010
2021/02/05,15:34:00,241.47,241.51,241.40,241.41,29078
2021/02/05,15:35:00,241.41,241.59,241.36,241.59,40590
2021/02/05,15:36:00,241.59,241.82,241.59,241.82,32717
2021/02/05,15:37:00,241.82,241.85,241.77,241.81,21487
2021/02/05,15:38:00,241.81,241.81,241.58,241.58,37154
2021/02/05,15:39:00,241.57,241.60,241.25,241.25,45452
2021/02/05,15:40:00,241.25,241.35,241.18,241.25,41692
2021/02/05,15:41:00,241.25,241.46,241.24,241.45,35194
2021/02/05,15:42:00,241.45,241.48,241.36,241.40,47542
2021/02/05,15:43:00,241.40,241.40,241.27,241.32,22690
2021/02/05,15:44:00,241.32,241.38,241.26,241.36,23525
2021/02/05,15:45:00,241.36,241.50,241.36,241.49,41391
2021/02/05,15:46:00,241.49,241.72,241.49,241.67,55684
2021/02/05,15:47:00,241.67,241.73,241.60,241.72,40878
2021/02/05,15:48:00,241.72,241.82,241.62,241.66,59772
2021/02/05,15:49:00,241.66,241.76,241.58,241.60,33548
2021/02/05,15:50:00,241.60,241.60,241.35,241.41,38504
2021/02/05,15:51:00,241.41,241.56,241.33,241.51,74756
2021/02/05,15:52:00,241.52,241.52,241.39,241.44,49492
2021/02/05,15:53:00,241.50,241.59,241.42,241.43,48203
2021/02/05,15:54:00,241.47,241.53,241.45,241.52,45337
2021/02/05,15:55:00,241.58,241.63,241.52,241.55,58065
2021/02/05,15:56:00,241.79,242.20,241.43,242.20,207090
2021/02/08,09:31:00,243.15,243.50,242.34,242.48,532328
2021/02/08,09:32:00,242.48,243.68,242.47,243.50,117288
2021/02/08,09:33:00,243.49,243.49,242.45,242.54,71824
2021/02/08,09:34:00,242.54,242.91,242.39,242.60,78911
2021/02/08,09:35:00,242.60,242.71,242.40,242.45,65468
2021/02/08,09:36:00,242.45,242.80,242.22,242.57,85217
2021/02/08,09:37:00,242.57,242.63,242.26,242.45,68701
2021/02/08,09:38:00,242.45,242.71,242.34,242.57,72226
2021/02/08,09:39:00,242.57,242.61,242.14,242.32,57903
2021/02/08,09:40:00,242.32,242.41,241.88,242.02,127389
2021/02/08,09:41:00,242.02,242.08,241.76,241.91,107303
2021/02/08,09:42:00,241.85,242.53,241.83,242.50,59715
2021/02/08,09:43:00,242.50,242.56,242.29,242.49,63711
2021/02/08,09:44:00,242.49,242.51,242.16,242.28,52586
2021/02/08,09:45:00,242.25,242.28,242.01,242.06,45881
2021/02/08,09:46:00,242.07,242.65,242.02,242.53,96545
2021/02/08,09:47:00,242.53,242.67,242.39,242.40,63857
2021/02/08,09:48:00,242.40,242.41,242.20,242.32,55157
2021/02/08,09:49:00,242.32,242.60,242.25,242.48,62048
2021/02/08,09:50:00,242.48,242.48,241.95,242.14,79854
2021/02/08,09:51:00,242.14,242.39,242.01,242.28,54845
2021/02/08,09:52:00,242.28,242.28,241.96,242.16,47465
2021/02/08,09:53:00,242.16,242.16,241.95,242.00,45781
2021/02/08,09:54:00,242.00,242.33,241.88,242.25,103186
2021/02/08,09:55:00,242.25,242.28,242.02,242.03,74724
2021/02/08,09:56:00,242.03,242.44,242.02,242.40,67748
2021/02/08,09:57:00,242.40,242.68,242.32,242.54,56229
2021/02/08,09:58:00,242.54,242.67,242.46,242.65,44913
2021/02/08,09:59:00,242.63,243.38,242.63,243.36,139795
2021/02/08,10:00:00,243.36,243.36,242.98,243.21,68665
2021/02/08,10:01:00,243.21,243.21,242.58,242.79,52394
2021/02/08,10:02:00,242.83,243.09,242.72,242.77,31578
2021/02/08,10:03:00,242.77,242.92,242.60,242.87,39341
2021/02/08,10:04:00,242.87,242.92,242.79,242.85,32976
2021/02/08,10:05:00,242.85,243.28,242.85,243.27,53716
2021/02/08,10:06:00,243.27,243.29,242.80,242.84,37017
2021/02/08,10:07:00,242.84,242.93,242.71,242.80,33426
2021/02/08,10:08:00,242.80,242.93,242.74,242.91,26539
2021/02/08,10:09:00,242.91,243.14,242.89,243.01,45699
2021/02/08,10:10:00,243.02,243.21,243.02,243.10,50535
2021/02/08,10:11:00,243.10,243.16,242.77,242.83,44131
2021/02/08,10:12:00,242.83,242.83,242.58,242.68,57057
2021/02/08,10:13:00,242.68,242.89,242.53,242.53,48816
2021/02/08,10:14:00,242.53,242.69,242.53,242.61,34064
2021/02/08,10:15:00,242.61,242.91,242.58,242.91,41397
2021/02/08,10:16:00,242.91,242.91,242.56,242.59,32270
2021/02/08,10:17:00,242.59,242.63,242.38,242.52,116208
2021/02/08,10:18:00,242.52,242.68,242.45,242.58,42409
2021/02/08,10:19:00,242.57,242.82,242.57,242.78,39720
2021/02/08,10:20:00,242.77,242.90,242.68,242.86,31277
2021/02/08,10:21:00,242.86,242.91,242.75,242.82,29546
2021/02/08,10:22:00,242.82,242.89,242.63,242.68,30227
2021/02/08,10:23:00,242.68,242.68,242.45,242.60,41435
2021/02/08,10:24:00,242.60,242.60,242.34,242.34,31531
2021/02/08,10:25:00,242.34,242.59,242.34,242.52,40028
2021/02/08,10:26:00,242.52,242.54,242.28,242.42,43643
2021/02/08,10:27:00,242.42,242.66,242.35,242.63,33919
2021/02/08,10:28:00,242.63,242.67,242.41,242.41,37123
2021/02/08,10:29:00,242.41,242.42,242.35,242.38,26989
2021/02/08,10:30:00,242.36,242.41,242.29,242.35,14773
2021/02/08,10:31:00,242.35,242.66,242.31,242.61,38617
2021/02/08,10:32:00,242.61,242.77,242.46,242.46,46804
2021/02/08,10:33:00,242.46,242.47,242.31,242.32,30539
2021/02/08,10:34:00,242.32,242.35,242.15,242.25,52231
2021/02/08,10:35:00,242.25,242.40,242.21,242.36,35235
2021/02/08,10:36:00,242.37,242.40,242.22,242.30,85563
2021/02/08,10:37:00,242.31,242.49,242.30,242.46,40729
2021/02/08,10:38:00,242.46,242.49,242.39,242.44,34441
2021/02/08,10:39:00,242.44,242.45,242.25,242.29,52910
2021/02/08,10:40:00,242.30,242.48,242.25,242.45,83227
2021/02/08,10:41:00,242.45,242.48,242.38,242.42,36353
2021/02/08,10:42:00,242.42,242.49,242.40,242.42,15874
2021/02/08,10:43:00,242.42,242.44,242.25,242.31,23689
2021/02/08,10:44:00,242.30,242.41,242.29,242.31,71000
2021/02/08,10:45:00,242.31,242.32,242.05,242.15,54582
2021/02/08,10:46:00,242.15,242.20,242.08,242.19,43793
2021/02/08,10:47:00,242.19,242.40,242.19,242.37,48015
2021/02/08,10:48:00,242.37,242.49,242.24,242.26,37859
2021/02/08,10:49:00,242.26,242.26,241.94,242.03,99495
2021/02/08,10:50:00,242.03,242.23,242.02,242.14,39484
2021/02/08,10:51:00,242.14,242.14,241.98,242.06,27615
2021/02/08,10:52:00,242.06,242.12,242.01,242.10,37339
2021/02/08,10:53:00,242.10,242.17,242.00,242.03,43739
2021/02/08,10:54:00,242.03,242.14,242.01,242.06,35704
2021/02/08,10:55:00,242.06,242.08,241.93,241.97,37981
2021/02/08,10:56:00,241.97,242.16,241.95,242.09,34075
2021/02/08,10:57:00,242.09,242.29,242.07,242.09,47017
2021/02/08,10:58:00,242.09,242.10,242.01,242.05,39563
2021/02/08,10:59:00,242.05,242.39,242.02,242.38,49409
2021/02/08,11:00:00,242.38,242.41,242.25,242.31,27948
2021/02/08,11:01:00,242.31,242.36,242.10,242.11,18615
2021/02/08,11:02:00,242.11,242.18,242.02,242.02,25845
2021/02/08,11:03:00,242.02,242.17,242.01,242.17,31099
2021/02/08,11:04:00,242.17,242.19,242.11,242.12,20086
2021/02/08,11:05:00,242.12,242.12,242.00,242.11,23176
2021/02/08,11:06:00,242.11,242.20,241.99,242.04,54946
2021/02/08,11:07:00,242.04,242.12,241.97,242.03,48871
2021/02/08,11:08:00,242.03,242.19,242.00,242.14,28045
2021/02/08,11:09:00,242.14,242.24,242.07,242.08,25046
2021/02/08,11:10:00,242.08,242.15,241.95,241.95,29203
2021/02/08,11:11:00,241.95,242.06,241.90,242.04,26181
2021/02/08,11:12:00,242.04,242.16,242.01,242.10,22793
2021/02/08,11:13:00,242.11,242.17,241.84,241.88,37757
2021/02/08,11:14:00,241.88,241.88,241.55,241.83,68334
2021/02/08,11:15:00,241.85,242.08,241.84,241.87,58064
2021/02/08,11:16:00,241.87,241.92,241.83,241.88,27837
2021/02/08,11:17:00,241.88,241.97,241.82,241.91,27359
2021/02/08,11:18:00,241.91,241.94,241.85,241.94,15719
2021/02/08,11:19:00,241.94,241.94,241.86,241.93,13747
2021/02/08,11:20:00,241.93,241.95,241.85,241.86,14226
2021/02/08,11:21:00,241.86,241.92,241.76,241.79,36557
2021/02/08,11:22:00,241.79,241.85,241.64,241.70,34965
2021/02/08,11:23:00,241.70,241.86,241.68,241.77,17483
2021/02/08,11:24:00,241.76,241.79,241.72,241.74,12938
2021/02/08,11:25:00,241.74,241.75,241.67,241.73,14040
2021/02/08,11:26:00,241.73,241.78,241.63,241.78,33828
2021/02/08,11:27:00,241.78,241.86,241.71,241.79,34203
2021/02/08,11:28:00,241.79,241.79,241.65,241.76,19219
2021/02/08,11:29:00,241.76,241.77,241.55,241.62,43439
2021/02/08,11:30:00,241.62,241.70,241.55,241.67,22558
2021/02/08,11:31:00,241.67,241.67,241.51,241.51,24750
2021/02/08,11:32:00,241.51,241.51,241.11,241.17,110278
2021/02/08,11:33:00,241.17,241.31,241.10,241.23,70173
2021/02/08,11:34:00,241.23,241.23,241.05,241.15,35482
2021/02/08,11:35:00,241.15,241.15,241.02,241.05,34220
2021/02/08,11:36:00,241.05,241.15,240.98,241.07,60126
2021/02/08,11:37:00,241.07,241.17,240.98,241.13,95483
2021/02/08,11:38:00,241.13,241.34,241.05,241.31,30663
2021/02/08,11:39:00,241.31,241.35,241.10,241.12,44069
2021/02/08,11:40:00,241.12,241.12,240.92,240.96,55024
2021/02/08,11:41:00,240.96,241.05,240.91,240.97,29297
2021/02/08,11:42:00,240.97,241.03,240.81,240.89,50898
2021/02/08,11:43:00,240.89,241.10,240.87,240.97,30902
2021/02/08,11:44:00,240.97,240.97,240.86,240.92,27308
2021/02/08,11:45:00,240.92,241.11,240.92,241.05,45937
2021/02/08,11:46:00,241.05,241.20,240.98,241.11,37746
2021/02/08,11:47:00,241.11,241.16,241.02,241.11,36696
2021/02/08,11:48:00,241.11,241.11,241.00,241.09,39004
2021/02/08,11:49:00,241.09,241.25,241.06,241.25,28793
2021/02/08,11:50:00,241.24,241.37,241.22,241.26,42415
2021/02/08,11:51:00,241.26,241.45,241.23,241.41,35721
2021/02/08,11:52:00,241.41,241.45,241.37,241.42,24614
2021/02/08,11:53:00,241.42,241.42,241.22,241.29,30795
2021/02/08,11:54:00,241.29,241.31,241.22,241.22,19624
2021/02/08,11:55:00,241.22,241.23,241.13,241.18,19139
2021/02/08,11:56:00,241.18,241.37,241.14,241.33,21575
2021/02/08,11:57:00,241.33,241.41,241.28,241.30,16361
2021/02/08,11:58:00,241.28,241.39,241.20,241.37,15376
2021/02/08,11:59:00,241.37,241.51,241.37,241.45,53843
2021/02/08,12:00:00,241.45,241.55,241.41,241.47,24998
2021/02/08,12:01:00,241.47,241.74,241.47,241.64,59036
2021/02/08,12:02:00,241.64,241.64,241.52,241.60,25282
2021/02/08,12:03:00,241.60,241.65,241.59,241.60,22159
2021/02/08,12:04:00,241.60,241.65,241.54,241.57,21563
2021/02/08,12:05:00,241.57,241.58,241.45,241.52,23951
2021/02/08,12:06:00,241.53,241.53,241.43,241.48,18725
2021/02/08,12:07:00,241.48,241.56,241.43,241.47,20528
2021/02/08,12:08:00,241.47,241.63,241.46,241.59,26760
2021/02/08,12:09:00,241.59,241.70,241.56,241.61,19521
2021/02/08,12:10:00,241.61,241.70,241.59,241.60,15001
2021/02/08,12:11:00,241.60,241.68,241.51,241.56,15685
2021/02/08,12:12:00,241.56,241.67,241.56,241.58,18710
2021/02/08,12:13:00,241.58,241.67,241.58,241.59,9566
2021/02/08,12:14:00,241.57,241.70,241.52,241.70,18756
2021/02/08,12:15:00,241.70,241.74,241.63,241.67,15254
2021/02/08,12:16:00,241.67,241.68,241.58,241.60,27136
2021/02/08,12:17:00,241.60,241.61,241.52,241.55,12828
2021/02/08,12:18:00,241.55,241.58,241.44,241.44,18853
2021/02/08,12:19:00,241.44,241.53,241.40,241.53,19772
2021/02/08,12:20:00,241.53,241.58,241.48,241.50,15776
2021/02/08,12:21:00,241.50,241.52,241.43,241.47,40735
2021/02/08,12:22:00,241.47,241.61,241.47,241.58,22746
2021/02/08,12:23:00,241.58,241.63,241.52,241.63,19314
2021/02/08,12:24:00,241.63,241.81,241.62,241.81,47020
2021/02/08,12:25:00,241.80,241.90,241.74,241.81,29583
2021/02/08,12:26:00,241.81,241.87,241.77,241.83,18350
2021/02/08,12:27:00,241.83,241.84,241.70,241.81,25328
2021/02/08,12:28:00,241.81,241.89,241.75,241.79,26827
2021/02/08,12:29:00,241.79,241.82,241.70,241.72,17979
2021/02/08,12:30:00,241.72,241.72,241.65,241.68,13068
2021/02/08,12:31:00,241.68,241.68,241.48,241.49,19283
2021/02/08,12:32:00,241.49,241.51,241.44,241.47,17937
2021/02/08,12:33:00,241.47,241.63,241.40,241.61,37290
2021/02/08,12:34:00,241.61,241.61,241.48,241.57,28408
2021/02/08,12:35:00,241.57,241.57,241.48,241.51,20465
2021/02/08,12:36:00,241.51,241.54,241.43,241.50,14687
2021/02/08,12:37:00,241.50,241.63,241.50,241.61,22898
2021/02/08,12:38:00,241.61,241.67,241.57,241.65,17339
2021/02/08,12:39:00,241.64,241.64,241.49,241.60,22057
2021/02/08,12:40:00,241.60,241.64,241.42,241.45,29361
2021/02/08,12:41:00,241.45,241.52,241.38,241.39,40125
2021/02/08,12:42:00,241.39,241.54,241.34,241.46,33404
2021/02/08,12:43:00,241.46,241.52,241.45,241.49,14902
2021/02/08,12:44:00,241.49,241.55,241.44,241.47,14670
2021/02/08,12:45:00,241.46,241.61,241.43,241.61,41799
2021/02/08,12:46:00,241.61,241.79,241.61,241.69,42469
2021/02/08,12:47:00,241.69,241.80,241.67,241.79,21524
2021/02/08,12:48:00,241.79,241.82,241.68,241.82,29970
2021/02/08,12:49:00,241.83,241.95,241.82,241.90,32143
2021/02/08,12:50:00,241.90,241.90,241.79,241.82,7584
2021/02/08,12:51:00,241.82,241.85,241.67,241.67,14325
2021/02/08,12:52:00,241.67,241.74,241.63,241.66,13730
2021/02/08,12:53:00,241.66,241.73,241.65,241.70,10293
2021/02/08,12:54:00,241.70,241.78,241.66,241.72,20041
2021/02/08,12:55:00,241.72,241.74,241.68,241.73,15616
2021/02/08,12:56:00,241.73,241.80,241.54,241.60,21693
2021/02/08,12:57:00,241.60,241.60,241.47,241.56,16535
2021/02/08,12:58:00,241.56,241.66,241.51,241.52,13234
2021/02/08,12:59:00,241.52,241.56,241.48,241.49,11348
2021/02/08,13:00:00,241.49,241.55,241.48,241.51,8013
2021/02/08,13:01:00,241.51,241.55,241.49,241.51,15970
2021/02/08,13:02:00,241.51,241.63,241.48,241.48,27784
2021/02/08,13:03:00,241.48,241.54,241.46,241.48,22692
2021/02/08,13:04:00,241.48,241.53,241.48,241.50,16390
2021/02/08,13:05:00,241.50,241.53,241.49,241.51,17452
2021/02/08,13:06:00,241.51,241.51,241.43,241.48,12639
2021/02/08,13:07:00,241.48,241.82,241.47,241.74,57563
2021/02/08,13:08:00,241.74,241.74,241.56,241.60,11216
2021/02/08,13:09:00,241.60,241.68,241.58,241.62,15918
2021/02/08,13:10:00,241.62,241.68,241.57,241.57,13719
2021/02/08,13:11:00,241.57,241.62,241.53,241.57,15315
2021/02/08,13:12:00,241.57,241.58,241.49,241.56,15872
2021/02/08,13:13:00,241.56,241.62,241.55,241.55,15006
2021/02/08,13:14:00,241.55,241.55,241.46,241.50,16710
2021/02/08,13:15:00,241.50,241.51,241.37,241.37,13910
2021/02/08,13:16:00,241.37,241.41,241.35,241.41,17152
2021/02/08,13:17:00,241.39,241.51,241.39,241.51,17422
2021/02/08,13:18:00,241.51,241.61,241.51,241.56,20855
2021/02/08,13:19:00,241.56,241.63,241.48,241.51,22677
2021/02/08,13:20:00,241.51,241.71,241.51,241.68,29670
2021/02/08,13:21:00,241.68,241.70,241.60,241.70,19716
2021/02/08,13:22:00,241.70,241.72,241.60,241.64,20425
2021/02/08,13:23:00,241.64,241.69,241.55,241.56,19153
2021/02/08,13:24:00,241.56,241.69,241.54,241.68,18596
2021/02/08,13:25:00,241.68,241.83,241.68,241.83,34378
2021/02/08,13:26:00,241.82,241.91,241.79,241.89,16443
2021/02/08,13:27:00,241.89,241.89,241.78,241.81,13937
2021/02/08,13:28:00,241.81,241.95,241.80,241.90,21531
2021/02/08,13:29:00,241.88,241.92,241.79,241.82,13886
2021/02/08,13:30:00,241.82,241.83,241.71,241.80,14709
2021/02/08,13:31:00,241.80,241.87,241.77,241.87,33742
2021/02/08,13:32:00,241.89,241.93,241.87,241.89,16430
2021/02/08,13:33:00,241.89,241.95,241.85,241.95,24286
2021/02/08,13:34:00,241.95,241.97,241.90,241.95,8812
2021/02/08,13:35:00,241.95,242.01,241.90,241.96,32609
2021/02/08,13:36:00,241.96,242.03,241.91,241.91,15442
2021/02/08,13:37:00,241.91,241.95,241.86,241.89,14312
2021/02/08,13:38:00,241.89,242.04,241.89,242.00,20795
2021/02/08,13:39:00,242.00,242.07,241.99,242.02,17808
2021/02/08,13:40:00,242.02,242.08,242.01,242.06,13692
2021/02/08,13:41:00,242.06,242.19,242.05,242.17,30446
2021/02/08,13:42:00,242.15,242.18,242.08,242.13,19524
2021/02/08,13:43:00,242.13,242.14,242.06,242.08,20957
2021/02/08,13:44:00,242.08,242.18,242.07,242.11,17588
2021/02/08,13:45:00,242.11,242.18,242.04,242.09,33570
2021/02/08,13:46:00,242.09,242.20,242.03,242.10,31247
2021/02/08,13:47:00,242.10,242.11,241.97,241.97,15327
2021/02/08,13:48:00,242.00,242.04,241.83,241.91,20256
2021/02/08,13:49:00,241.88,241.93,241.87,241.87,12367
2021/02/08,13:50:00,241.87,241.91,241.84,241.88,14450
2021/02/08,13:51:00,241.88,241.88,241.63,241.69,27417
2021/02/08,13:52:00,241.69,241.80,241.69,241.73,11689
2021/02/08,13:53:00,241.73,241.86,241.73,241.78,35086
2021/02/08,13:54:00,241.78,241.78,241.36,241.51,66718
2021/02/08,13:55:00,241.52,241.62,241.41,241.45,30322
2021/02/08,13:56:00,241.45,241.55,241.40,241.53,16328
2021/02/08,13:57:00,241.53,241.63,241.53,241.60,16134
2021/02/08,13:58:00,241.60,241.67,241.51,241.51,20278
2021/02/08,13:59:00,241.51,241.59,241.50,241.52,18855
2021/02/08,14:00:00,241.52,241.59,241.49,241.53,16354
2021/02/08,14:01:00,241.53,241.67,241.53,241.63,19698
2021/02/08,14:02:00,241.63,241.72,241.61,241.67,17224
2021/02/08,14:03:00,241.67,241.71,241.58,241.68,22550
2021/02/08,14:04:00,241.68,241.68,241.55,241.57,14670
2021/02/08,14:05:00,241.57,241.65,241.55,241.64,16865
2021/02/08,14:06:00,241.64,241.67,241.60,241.62,9208
2021/02/08,14:07:00,241.62,241.69,241.56,241.69,18299
2021/02/08,14:08:00,241.69,241.75,241.67,241.68,22194
2021/02/08,14:09:00,241.68,241.69,241.65,241.68,9628
2021/02/08,14:10:00,241.68,241.72,241.66,241.71,10891
2021/02/08,14:11:00,241.71,241.72,241.61,241.65,19756
2021/02/08,14:12:00,241.65,241.70,241.59,241.61,11398
2021/02/08,14:13:00,241.62,241.67,241.60,241.66,14611
2021/02/08,14:14:00,241.66,241.68,241.64,241.68,10458
2021/02/08,14:15:00,241.68,241.75,241.67,241.67,27667
2021/02/08,14:16:00,241.67,241.67,241.53,241.56,12067
2021/02/08,14:17:00,241.56,241.59,241.56,241.59,10114
2021/02/08,14:18:00,241.59,241.63,241.55,241.58,20294
2021/02/08,14:19:00,241.58,241.58,241.49,241.53,22339
2021/02/08,14:20:00,241.53,241.53,241.44,241.47,18720
2021/02/08,14:21:00,241.47,241.53,241.41,241.44,20474
2021/02/08,14:22:00,241.44,241.52,241.41,241.50,18488
2021/02/08,14:23:00,241.50,241.58,241.46,241.51,22581
2021/02/08,14:24:00,241.51,241.63,241.48,241.48,12407
2021/02/08,14:25:00,241.48,241.53,241.47,241.51,14280
2021/02/08,14:26:00,241.51,241.55,241.45,241.47,15401
2021/02/08,14:27:00,241.48,241.50,241.42,241.50,12244
2021/02/08,14:28:00,241.50,241.53,241.48,241.49,21044
2021/02/08,14:29:00,241.49,241.49,241.43,241.46,12778
2021/02/08,14:30:00,241.46,241.50,241.44,241.46,8004
2021/02/08,14:31:00,241.46,241.46,241.31,241.31,16935
2021/02/08,14:32:00,241.31,241.42,241.26,241.41,19621
2021/02/08,14:33:00,241.41,241.50,241.40,241.49,14664
2021/02/08,14:34:00,241.49,241.58,241.48,241.58,17487
2021/02/08,14:35:00,241.58,241.59,241.52,241.53,9913
2021/02/08,14:36:00,241.53,241.53,241.46,241.51,14027
2021/02/08,14:37:00,241.51,241.51,241.29,241.29,15508
2021/02/08,14:38:00,241.29,241.37,241.29,241.34,26580
2021/02/08,14:39:00,241.34,241.43,241.30,241.31,24394
2021/02/08,14:40:00,241.31,241.38,241.31,241.37,15437
2021/02/08,14:41:00,241.37,241.41,241.29,241.34,12241
2021/02/08,14:42:00,241.34,241.34,241.29,241.32,11152
2021/02/08,14:43:00,241.31,241.31,241.18,241.18,31084
2021/02/08,14:44:00,241.18,241.26,241.18,241.18,16981
2021/02/08,14:45:00,241.18,241.24,241.11,241.20,27072
2021/02/08,14:46:00,241.20,241.31,241.20,241.29,22834
2021/02/08,14:47:00,241.29,241.31,241.13,241.14,29219
2021/02/08,14:48:00,241.14,241.14,241.04,241.05,35521
2021/02/08,14:49:00,241.05,241.07,241.00,241.02,35393
2021/02/08,14:50:00,241.02,241.10,241.00,241.03,30048
2021/02/08,14:51:00,241.03,241.17,241.03,241.14,21500
2021/02/08,14:52:00,241.14,241.16,241.11,241.13,14090
2021/02/08,14:53:00,241.13,241.16,241.07,241.07,18154
2021/02/08,14:54:00,241.07,241.12,241.06,241.12,11988
2021/02/08,14:55:00,241.12,241.17,241.10,241.10,20357
2021/02/08,14:56:00,241.10,241.18,241.05,241.17,24656
2021/02/08,14:57:00,241.17,241.18,241.11,241.17,18733
2021/02/08,14:58:00,241.17,241.18,241.11,241.15,21258
2021/02/08,14:59:00,241.15,241.25,241.08,241.24,28625
2021/02/08,15:00:00,241.24,241.24,241.11,241.17,32842
2021/02/08,15:01:00,241.17,241.17,240.99,241.10,59671
2021/02/08,15:02:00,241.10,241.13,241.03,241.04,19772
2021/02/08,15:03:00,241.04,241.18,241.04,241.15,23596
2021/02/08,15:04:00,241.15,241.27,241.13,241.17,29328
2021/02/08,15:05:00,241.17,241.26,241.17,241.23,10397
2021/02/08,15:06:00,241.23,241.24,241.12,241.12,20596
2021/02/08,15:07:00,241.14,241.14,241.07,241.10,13323
2021/02/08,15:08:00,241.08,241.12,241.03,241.07,18479
2021/02/08,15:09:00,241.07,241.14,241.07,241.09,13109
2021/02/08,15:10:00,241.09,241.14,241.08,241.14,15738
2021/02/08,15:11:00,241.14,241.21,241.08,241.12,21367
2021/02/08,15:12:00,241.12,241.22,241.12,241.22,18154
2021/02/08,15:13:00,241.23,241.24,241.16,241.24,18755
2021/02/08,15:14:00,241.24,241.24,241.18,241.18,12562
2021/02/08,15:15:00,241.18,241.25,241.15,241.22,13791
2021/02/08,15:16:00,241.22,241.25,241.16,241.19,19909
2021/02/08,15:17:00,241.19,241.35,241.19,241.27,39159
2021/02/08,15:18:00,241.27,241.29,241.25,241.28,117519
2021/02/08,15:19:00,241.28,241.28,241.11,241.17,31845
2021/02/08,15:20:00,241.17,241.22,241.07,241.09,31252
2021/02/08,15:21:00,241.09,241.15,241.06,241.10,26255
2021/02/08,15:22:00,241.10,241.21,241.09,241.20,27590
2021/02/08,15:23:00,241.20,241.29,241.18,241.26,22023
2021/02/08,15:24:00,241.26,241.29,241.23,241.27,24927
2021/02/08,15:25:00,241.27,241.28,241.21,241.22,17918
2021/02/08,15:26:00,241.23,241.24,241.11,241.16,24547
2021/02/08,15:27:00,241.16,241.22,241.16,241.21,12811
2021/02/08,15:28:00,241.21,241.25,241.07,241.10,79014
2021/02/08,15:29:00,241.10,241.22,241.09,241.22,120292
2021/02/08,15:30:00,241.22,241.25,241.20,241.23,19718
2021/02/08,15:31:00,241.23,241.36,241.23,241.28,54201
2021/02/08,15:32:00,241.28,241.37,241.27,241.36,23975
2021/02/08,15:33:00,241.36,241.36,241.19,241.31,41293
2021/02/08,15:34:00,241.31,241.38,241.27,241.27,18863
2021/02/08,15:35:00,241.27,241.27,241.17,241.21,25076
2021/02/08,15:36:00,241.22,241.34,241.21,241.34,25830
2021/02/08,15:37:00,241.34,241.36,241.31,241.34,25287
2021/02/08,15:38:00,241.34,241.38,241.31,241.33,18293
2021/02/08,15:39:00,241.33,241.38,241.27,241.37,31095
2021/02/08,15:40:00,241.37,241.47,241.37,241.39,54658
2021/02/08,15:41:00,241.39,241.60,241.36,241.58,46640
2021/02/08,15:42:00,241.58,241.71,241.56,241.69,42715
2021/02/08,15:43:00,241.69,241.73,241.61,241.73,30587
2021/02/08,15:44:00,241.73,241.73,241.60,241.64,21302
2021/02/08,15:45:00,241.64,241.70,241.64,241.69,25880
2021/02/08,15:46:00,241.69,241.70,241.63,241.67,27503
2021/02/08,15:47:00,241.67,241.70,241.57,241.70,29058
2021/02/08,15:48:00,241.70,241.70,241.54,241.56,36871
2021/02/08,15:49:00,241.56,241.57,241.39,241.46,40363
2021/02/08,15:50:00,241.46,241.50,241.40,241.42,29220
2021/02/08,15:51:00,241.42,241.73,241.37,241.59,114350
2021/02/08,15:52:00,241.60,241.74,241.56,241.65,116989
2021/02/08,15:53:00,241.65,241.69,241.56,241.61,63152
2021/02/08,15:54:00,241.61,241.82,241.61,241.74,63829
2021/02/08,15:55:00,241.74,241.95,241.68,241.88,134569
2021/02/08,15:56:00,241.88,242.13,241.86,242.10,153196
2021/02/08,15:57:00,242.10,242.23,242.10,242.13,125901
2021/02/08,15:58:00,242.13,242.23,242.00,242.01,151434
2021/02/08,15:59:00,242.01,242.22,241.99,242.20,143411
2021/02/08,16:00:00,242.20,242.57,241.47,242.47,646024
2021/02/09,09:31:00,241.87,242.15,241.70,241.89,375490
2021/02/09,09:32:00,241.89,242.11,241.38,241.77,72133
2021/02/09,09:33:00,241.77,242.14,241.77,242.14,37321
2021/02/09,09:34:00,242.14,242.61,242.10,242.35,97934
2021/02/09,09:35:00,242.35,242.64,242.14,242.32,69599
2021/02/09,09:36:00,242.32,242.61,242.13,242.31,70700
2021/02/09,09:37:00,242.31,242.79,242.24,242.79,61246
2021/02/09,09:38:00,242.79,242.80,242.34,242.60,54478
2021/02/09,09:39:00,242.60,242.90,242.58,242.90,65919
2021/02/09,09:40:00,242.90,243.08,242.64,242.87,101818
2021/02/09,09:41:00,242.87,243.11,242.65,242.79,74811
2021/02/09,09:42:00,242.79,243.04,242.75,242.79,111981
2021/02/09,09:43:00,242.79,242.95,242.79,242.86,64816
2021/02/09,09:44:00,242.86,242.93,242.81,242.85,34276
2021/02/09,09:45:00,242.85,243.27,242.84,243.21,76060
2021/02/09,09:46:00,243.21,243.57,243.19,243.49,5025029
2021/02/09,09:47:00,243.51,243.64,243.43,243.59,78645
2021/02/09,09:48:00,243.59,243.62,243.25,243.39,79453
2021/02/09,09:49:00,243.39,243.60,243.34,243.54,44178
2021/02/09,09:50:00,243.54,243.60,243.35,243.40,50716
2021/02/09,09:51:00,243.43,243.58,243.37,243.47,89521
2021/02/09,09:52:00,243.47,243.76,243.44,243.75,89209
2021/02/09,09:53:00,243.73,243.91,243.73,243.91,103178
2021/02/09,09:54:00,243.91,244.15,243.89,244.05,154013
2021/02/09,09:55:00,244.05,244.16,243.82,244.08,89384
2021/02/09,09:56:00,244.07,244.11,243.98,244.06,63070
2021/02/09,09:57:00,244.06,244.15,243.91,244.08,65362
2021/02/09,09:58:00,244.08,244.12,243.86,243.87,51455
2021/02/09,09:59:00,243.87,243.94,243.78,243.84,41056
2021/02/09,10:00:00,243.83,244.09,243.66,243.76,144410
2021/02/09,10:01:00,243.76,244.28,243.68,244.27,72184
2021/02/09,10:02:00,244.27,244.39,244.13,244.27,84581
2021/02/09,10:03:00,244.27,244.44,244.17,244.31,58804
2021/02/09,10:04:00,244.31,244.45,244.18,244.40,77098
2021/02/09,10:05:00,244.40,244.43,244.24,244.37,55556
2021/02/09,10:06:00,244.36,244.37,244.15,244.36,70596
2021/02/09,10:07:00,244.35,244.39,244.21,244.39,66416
2021/02/09,10:08:00,244.39,244.43,244.28,244.35,45960
2021/02/09,10:09:00,244.35,244.56,244.35,244.48,69510
2021/02/09,10:10:00,244.48,244.70,244.48,244.59,59876
2021/02/09,10:11:00,244.59,244.76,244.57,244.60,56729
2021/02/09,10:12:00,244.60,244.67,244.40,244.41,45139
2021/02/09,10:13:00,244.41,244.64,244.34,244.57,72998
2021/02/09,10:14:00,244.57,244.74,244.53,244.64,54653
2021/02/09,10:15:00,244.64,244.72,244.44,244.71,38089
2021/02/09,10:16:00,244.71,244.75,244.44,244.50,42827
2021/02/09,10:17:00,244.50,244.50,244.24,244.41,43970
2021/02/09,10:18:00,244.41,244.47,244.30,244.39,37830
2021/02/09,10:19:00,244.39,244.43,244.21,244.24,28632
2021/02/09,10:20:00,244.24,244.31,244.13,244.14,37062
2021/02/09,10:21:00,244.15,244.22,243.94,244.06,61839
2021/02/09,10:22:00,244.06,244.11,243.95,244.02,47079
2021/02/09,10:23:00,244.02,244.36,244.00,244.31,72335
2021/02/09,10:24:00,244.31,244.40,244.14,244.14,42612
2021/02/09,10:25:00,244.14,244.52,244.14,244.48,65553
2021/02/09,10:26:00,244.49,244.59,244.43,244.54,43887
2021/02/09,10:27:00,244.54,244.55,244.05,244.06,55192
2021/02/09,10:28:00,244.06,244.11,243.95,243.97,50405
2021/02/09,10:29:00,243.97,244.01,243.83,243.88,69620
2021/02/09,10:30:00,243.89,244.01,243.83,244.01,27639
2021/02/09,10:31:00,244.01,244.14,243.94,244.06,39422
2021/02/09,10:32:00,244.08,244.29,244.05,244.20,51530
2021/02/09,10:33:00,244.20,244.34,244.15,244.32,34608
2021/02/09,10:34:00,244.30,244.46,244.24,244.36,29504
2021/02/09,10:35:00,244.36,244.45,244.34,244.41,27962
2021/02/09,10:36:00,244.41,244.46,244.24,244.24,38986
2021/02/09,10:37:00,244.24,244.45,244.23,244.39,34149
2021/02/09,10:38:00,244.39,244.39,244.18,244.27,27522
2021/02/09,10:39:00,244.27,244.50,244.27,244.47,68098
2021/02/09,10:40:00,244.47,244.47,244.32,244.36,29010
2021/02/09,10:41:00,244.36,244.45,244.34,244.36,33199
2021/02/09,10:42:00,244.36,244.40,244.30,244.32,21821
2021/02/09,10:43:00,244.32,244.34,244.14,244.17,38643
2021/02/09,10:44:00,244.17,244.18,244.01,244.06,39421
2021/02/09,10:45:00,244.06,244.13,244.01,244.06,28533
2021/02/09,10:46:00,244.06,244.08,243.83,243.97,113109
2021/02/09,10:47:00,243.97,244.01,243.81,243.84,131834
2021/02/09,10:48:00,243.85,244.28,243.83,244.04,61613
2021/02/09,10:49:00,244.04,244.04,243.86,243.87,39174
2021/02/09,10:50:00,243.87,243.94,243.83,243.87,39385
2021/02/09,10:51:00,243.87,244.05,243.87,244.02,27494
2021/02/09,10:52:00,244.02,244.23,244.00,244.21,35353
2021/02/09,10:53:00,244.21,244.28,244.09,244.10,29571
2021/02/09,10:54:00,244.10,244.30,244.10,244.12,37885
2021/02/09,10:55:00,244.12,244.21,244.08,244.12,24636
2021/02/09,10:56:00,244.10,244.17,244.06,244.11,19294
2021/02/09,10:57:00,244.11,244.25,244.08,244.23,31998
2021/02/09,10:58:00,244.23,244.45,244.21,244.42,41251
2021/02/09,10:59:00,244.42,244.48,244.04,244.16,58544
2021/02/09,11:00:00,244.16,244.44,244.14,244.33,38980
2021/02/09,11:01:00,244.33,244.38,244.12,244.12,47737
2021/02/09,11:02:00,244.12,244.34,244.12,244.31,31554
2021/02/09,11:03:00,244.31,244.38,244.09,244.14,53168
2021/02/09,11:04:00,244.14,244.24,244.06,244.08,21509
2021/02/09,11:05:00,244.08,244.24,244.06,244.22,24976
2021/02/09,11:06:00,244.22,244.23,244.11,244.17,15903
2021/02/09,11:07:00,244.19,244.23,243.95,244.08,72955
2021/02/09,11:08:00,244.08,244.19,244.02,244.12,41616
2021/02/09,11:09:00,244.12,244.27,244.12,244.15,23593
2021/02/09,11:10:00,244.15,244.16,243.90,243.90,29349
2021/02/09,11:11:00,243.92,243.92,243.75,243.75,55125
2021/02/09,11:12:00,243.75,243.86,243.69,243.83,38744
2021/02/09,11:13:00,243.83,243.94,243.78,243.91,27852
2021/02/09,11:14:00,243.91,244.12,243.90,244.12,28329
2021/02/09,11:15:00,244.12,244.30,244.10,244.22,50962
2021/02/09,11:16:00,244.22,244.22,244.04,244.06,35833
2021/02/09,11:17:00,244.06,244.06,243.90,243.90,27781
2021/02/09,11:18:00,243.90,243.98,243.79,243.81,46915
2021/02/09,11:19:00,243.81,243.85,243.72,243.77,38953
2021/02/09,11:20:00,243.77,243.82,243.60,243.62,33737
2021/02/09,11:21:00,243.62,243.65,243.51,243.55,50736
2021/02/09,11:22:00,243.55,243.56,243.40,243.48,45734
2021/02/09,11:23:00,243.49,243.58,243.44,243.44,39047
2021/02/09,11:24:00,243.44,243.60,243.44,243.50,27860
2021/02/09,11:25:00,243.50,243.66,243.44,243.60,36717
2021/02/09,11:26:00,243.60,243.67,243.54,243.67,17303
2021/02/09,11:27:00,243.67,243.68,243.56,243.63,18846
2021/02/09,11:28:00,243.63,243.65,243.44,243.51,38204
2021/02/09,11:29:00,243.51,243.54,243.46,243.47,20859
2021/02/09,11:30:00,243.47,243.53,243.28,243.28,31763
2021/02/09,11:31:00,243.28,243.28,243.14,243.24,37798
2021/02/09,11:32:00,243.24,243.32,243.16,243.21,23219
2021/02/09,11:33:00,243.21,243.25,243.14,243.14,24592
2021/02/09,11:34:00,243.14,243.19,243.03,243.17,30572
2021/02/09,11:35:00,243.17,243.25,243.15,243.18,26192
2021/02/09,11:36:00,243.18,243.21,243.06,243.10,29120
2021/02/09,11:37:00,243.10,243.36,243.09,243.28,51369
2021/02/09,11:38:00,243.28,243.33,243.21,243.29,18988
2021/02/09,11:39:00,243.29,243.40,243.28,243.34,56644
2021/02/09,11:40:00,243.33,243.33,243.17,243.22,34830
2021/02/09,11:41:00,243.22,243.32,243.19,243.32,14006
2021/02/09,11:42:00,243.32,243.41,243.32,243.40,14661
2021/02/09,11:43:00,243.40,243.43,243.34,243.36,18808
2021/02/09,11:44:00,243.36,243.55,243.36,243.53,18717
2021/02/09,11:45:00,243.53,243.59,243.47,243.49,23838
2021/02/09,11:46:00,243.49,243.53,243.40,243.40,15213
2021/02/09,11:47:00,243.39,243.41,243.26,243.38,18156
2021/02/09,11:48:00,243.38,243.50,243.36,243.46,16262
2021/02/09,11:49:00,243.46,243.59,243.45,243.50,24561
2021/02/09,11:50:00,243.50,243.57,243.50,243.57,14703
2021/02/09,11:51:00,243.57,243.60,243.49,243.50,18750
2021/02/09,11:52:00,243.50,243.53,243.31,243.43,21848
2021/02/09,11:53:00,243.43,243.50,243.37,243.42,20240
2021/02/09,11:54:00,243.42,243.42,243.26,243.30,25139
2021/02/09,11:55:00,243.30,243.34,243.25,243.25,19082
2021/02/09,11:56:00,243.25,243.29,243.16,243.23,20582
2021/02/09,11:57:00,243.23,243.28,243.21,243.28,14692
2021/02/09,11:58:00,243.28,243.28,243.11,243.16,30013
2021/02/09,11:59:00,243.16,243.21,243.12,243.19,14380
2021/02/09,12:00:00,243.19,243.28,243.16,243.22,14736
2021/02/09,12:01:00,243.22,243.25,243.14,243.17,23979
2021/02/09,12:02:00,243.18,243.18,243.06,243.14,29085
2021/02/09,12:03:00,243.14,243.20,243.13,243.13,19598
2021/02/09,12:04:00,243.13,243.13,243.01,243.03,17764
2021/02/09,12:05:00,243.02,243.12,243.00,243.05,48922
2021/02/09,12:06:00,243.05,243.20,243.04,243.16,55651
2021/02/09,12:07:00,243.16,243.25,243.15,243.22,17800
2021/02/09,12:08:00,243.22,243.24,243.12,243.14,16456
2021/02/09,12:09:00,243.13,243.19,243.11,243.12,14332
2021/02/09,12:10:00,243.12,243.17,243.10,243.15,13128
2021/02/09,12:11:00,243.15,243.20,243.15,243.16,31430
2021/02/09,12:12:00,243.16,243.16,243.01,243.01,20329
2021/02/09,12:13:00,243.01,243.04,242.93,242.98,33108
2021/02/09,12:14:00,242.98,243.09,242.96,243.06,20137
2021/02/09,12:15:00,243.06,243.25,243.06,243.24,30494
2021/02/09,12:16:00,243.24,243.33,243.17,243.23,27022
2021/02/09,12:17:00,243.23,243.29,243.10,243.13,16158
2021/02/09,12:18:00,243.13,243.22,243.12,243.14,15602
2021/02/09,12:19:00,243.14,243.17,243.08,243.13,24379
2021/02/09,12:20:00,243.13,243.13,243.02,243.04,12749
2021/02/09,12:21:00,243.04,243.05,242.91,242.99,27510
2021/02/09,12:22:00,242.99,243.02,242.95,243.01,17952
2021/02/09,12:23:00,243.01,243.01,242.94,242.97,17235
2021/02/09,12:24:00,242.97,243.00,242.94,242.95,17566
2021/02/09,12:25:00,242.95,242.95,242.87,242.89,27680
2021/02/09,12:26:00,242.89,242.97,242.82,242.95,24508
2021/02/09,12:27:00,242.95,243.06,242.95,243.04,23311
2021/02/09,12:28:00,243.04,243.08,243.01,243.02,18420
2021/02/09,12:29:00,243.03,243.05,242.94,242.94,14704
2021/02/09,12:30:00,242.94,243.00,242.87,242.92,22933
2021/02/09,12:31:00,242.92,242.96,242.87,242.91,12670
2021/02/09,12:32:00,242.92,242.94,242.88,242.91,24975
2021/02/09,12:33:00,242.91,242.93,242.87,242.88,14672
2021/02/09,12:34:00,242.88,242.91,242.85,242.89,12037
2021/02/09,12:35:00,242.89,242.91,242.86,242.88,17195
2021/02/09,12:36:00,242.87,242.89,242.72,242.74,41848
2021/02/09,12:37:00,242.73,242.83,242.72,242.82,23567
2021/02/09,12:38:00,242.82,242.84,242.74,242.74,22748
2021/02/09,12:39:00,242.74,242.74,242.64,242.67,21738
2021/02/09,12:40:00,242.67,242.80,242.67,242.76,18211
2021/02/09,12:41:00,242.76,242.86,242.76,242.85,20335
2021/02/09,12:42:00,242.85,242.85,242.62,242.63,37850
2021/02/09,12:43:00,242.63,242.72,242.63,242.70,19922
2021/02/09,12:44:00,242.70,242.71,242.66,242.70,16435
2021/02/09,12:45:00,242.70,242.83,242.70,242.73,23919
2021/02/09,12:46:00,242.73,242.76,242.66,242.66,11355
2021/02/09,12:47:00,242.66,242.67,242.56,242.62,30426
2021/02/09,12:48:00,242.62,242.74,242.62,242.72,27167
2021/02/09,12:49:00,242.72,242.75,242.65,242.73,15910
2021/02/09,12:50:00,242.73,242.82,242.73,242.79,17640
2021/02/09,12:51:00,242.79,242.93,242.75,242.89,26933
2021/02/09,12:52:00,242.89,242.94,242.82,242.91,27592
2021/02/09,12:53:00,242.91,242.98,242.90,242.98,25120
2021/02/09,12:54:00,242.98,243.05,242.96,242.98,30549
2021/02/09,12:55:00,242.98,243.09,242.96,242.99,24108
2021/02/09,12:56:00,242.99,243.15,242.97,243.04,29411
2021/02/09,12:57:00,243.04,243.04,242.90,242.90,23608
2021/02/09,12:58:00,242.90,243.01,242.83,242.97,21960
2021/02/09,12:59:00,242.97,243.01,242.93,242.95,21477
2021/02/09,13:00:00,242.95,243.00,242.93,242.99,13531
2021/02/09,13:01:00,242.98,243.07,242.96,243.00,23286
2021/02/09,13:02:00,242.99,243.02,242.87,242.95,25994
2021/02/09,13:03:00,242.95,242.98,242.87,242.91,10905
2021/02/09,13:04:00,242.91,242.94,242.87,242.94,11978
2021/02/09,13:05:00,242.94,242.96,242.91,242.92,8457
2021/02/09,13:06:00,242.92,242.93,242.87,242.90,10283
2021/02/09,13:07:00,242.90,242.95,242.88,242.93,14817
2021/02/09,13:08:00,242.93,243.04,242.90,243.02,27613
2021/02/09,13:09:00,243.02,243.06,242.99,243.04,26256
2021/02/09,13:10:00,243.04,243.04,242.96,243.03,14878
2021/02/09,13:11:00,243.03,243.13,243.02,243.07,21920
2021/02/09,13:12:00,243.07,243.19,243.07,243.14,26933
2021/02/09,13:13:00,243.14,243.14,243.01,243.03,27525
2021/02/09,13:14:00,243.03,243.10,243.03,243.10,55636
2021/02/09,13:15:00,243.10,243.11,243.06,243.07,17255
2021/02/09,13:16:00,243.07,243.15,243.07,243.13,24379
2021/02/09,13:17:00,243.13,243.15,242.99,243.00,18595
2021/02/09,13:18:00,243.00,243.02,242.92,243.00,27854
2021/02/09,13:19:00,243.00,243.09,242.98,243.06,16684
2021/02/09,13:20:00,243.06,243.17,243.06,243.17,27425
2021/02/09,13:21:00,243.17,243.18,243.04,243.05,21730
2021/02/09,13:22:00,243.05,243.12,243.05,243.12,41018
2021/02/09,13:23:00,243.12,243.14,243.04,243.05,28791
2021/02/09,13:24:00,243.05,243.08,242.93,242.95,24423
2021/02/09,13:25:00,242.95,243.05,242.91,243.05,30766
2021/02/09,13:26:00,243.05,243.18,243.04,243.17,18423
2021/02/09,13:27:00,243.17,243.28,243.17,243.26,20593
2021/02/09,13:28:00,243.26,243.26,243.12,243.17,23045
2021/02/09,13:29:00,243.17,243.21,243.13,243.14,16517
2021/02/09,13:30:00,243.14,243.24,243.12,243.20,18964
2021/02/09,13:31:00,243.20,243.29,243.20,243.29,19650
2021/02/09,13:32:00,243.29,243.29,243.22,243.27,15321
2021/02/09,13:33:00,243.27,243.49,243.24,243.29,104553
2021/02/09,13:34:00,243.29,243.41,243.26,243.33,18894
2021/02/09,13:35:00,243.33,243.36,243.25,243.25,19205
2021/02/09,13:36:00,243.25,243.28,243.13,243.19,49983
2021/02/09,13:37:00,243.19,243.23,243.14,243.21,8823
2021/02/09,13:38:00,243.21,243.26,243.19,243.21,23504
2021/02/09,13:39:00,243.21,243.26,243.17,243.25,18662
2021/02/09,13:40:00,243.25,243.38,243.25,243.36,28044
2021/02/09,13:41:00,243.36,243.36,243.12,243.17,27437
2021/02/09,13:42:00,243.17,243.20,243.13,243.18,11524
2021/02/09,13:43:00,243.18,243.29,243.18,243.26,15354
2021/02/09,13:44:00,243.26,243.30,243.20,243.27,10559
2021/02/09,13:45:00,243.27,243.30,243.22,243.22,7717
2021/02/09,13:46:00,243.22,243.24,243.12,243.22,35013
2021/02/09,13:47:00,243.22,243.29,243.21,243.29,16043
2021/02/09,13:48:00,243.27,243.27,243.08,243.24,23549
2021/02/09,13:49:00,243.24,243.25,243.19,243.19,8094
2021/02/09,13:50:00,243.19,243.19,243.04,243.04,22500
2021/02/09,13:51:00,243.04,243.18,243.00,243.16,23893
2021/02/09,13:52:00,243.16,243.24,243.15,243.24,9017
2021/02/09,13:53:00,243.23,243.23,243.17,243.21,13873
2021/02/09,13:54:00,243.21,243.25,243.19,243.23,17040
2021/02/09,13:55:00,243.23,243.28,243.23,243.27,9732
2021/02/09,13:56:00,243.27,243.35,243.25,243.31,14917
2021/02/09,13:57:00,243.31,243.39,243.30,243.36,18236
2021/02/09,13:58:00,243.36,243.36,243.27,243.31,16954
2021/02/09,13:59:00,243.31,243.34,243.29,243.30,10982
2021/02/09,14:00:00,243.30,243.34,243.30,243.31,14320
2021/02/09,14:01:00,243.31,243.42,243.28,243.37,17866
2021/02/09,14:02:00,243.37,243.40,243.31,243.31,12834
2021/02/09,14:03:00,243.31,243.34,243.27,243.31,25498
2021/02/09,14:04:00,243.31,243.50,243.31,243.45,33993
2021/02/09,14:05:00,243.45,243.45,243.37,243.40,13311
2021/02/09,14:06:00,243.40,243.41,243.35,243.41,12382
2021/02/09,14:07:00,243.41,243.41,243.34,243.36,11347
2021/02/09,14:08:00,243.36,243.44,243.35,243.44,13219
2021/02/09,14:09:00,243.43,243.47,243.34,243.40,20608
2021/02/09,14:10:00,243.40,243.51,243.40,243.50,20179
2021/02/09,14:11:00,243.50,243.61,243.50,243.54,39724
2021/02/09,14:12:00,243.54,243.58,243.53,243.54,7846
2021/02/09,14:13:00,243.54,243.61,243.52,243.58,26006
2021/02/09,14:14:00,243.58,243.58,243.46,243.56,24556
2021/02/09,14:15:00,243.56,243.56,243.50,243.52,18292
2021/02/09,14:16:00,243.52,243.64,243.51,243.62,18177
2021/02/09,14:17:00,243.62,243.67,243.57,243.66,22847
2021/02/09,14:18:00,243.66,243.71,243.62,243.70,27051
2021/02/09,14:19:00,243.70,243.77,243.69,243.73,26966
2021/02/09,14:20:00,243.73,243.74,243.68,243.69,10489
2021/02/09,14:21:00,243.69,243.70,243.66,243.69,15197
2021/02/09,14:22:00,243.69,243.76,243.69,243.73,25673
2021/02/09,14:23:00,243.73,243.73,243.67,243.67,24076
2021/02/09,14:24:00,243.67,243.74,243.67,243.73,21713
2021/02/09,14:25:00,243.73,243.78,243.71,243.71,16914
2021/02/09,14:26:00,243.71,243.95,243.71,243.91,62187
2021/02/09,14:27:00,243.91,244.01,243.90,244.00,74269
2021/02/09,14:28:00,244.00,244.01,243.93,243.98,48533
2021/02/09,14:29:00,243.98,243.99,243.88,243.92,24305
2021/02/09,14:30:00,243.92,244.08,243.91,243.96,36479
2021/02/09,14:31:00,243.96,244.20,243.96,244.17,89080
2021/02/09,14:32:00,244.17,244.26,244.17,244.20,37253
2021/02/09,14:33:00,244.20,244.27,244.14,244.25,43074
2021/02/09,14:34:00,244.25,244.25,244.16,244.22,19756
2021/02/09,14:35:00,244.24,244.32,244.24,244.27,21940
2021/02/09,14:36:00,244.27,244.38,244.27,244.29,29531
2021/02/09,14:37:00,244.29,244.29,244.11,244.22,30603
2021/02/09,14:38:00,244.20,244.27,244.18,244.20,27364
2021/02/09,14:39:00,244.20,244.22,244.15,244.22,14700
2021/02/09,14:40:00,244.22,244.25,244.14,244.17,29552
2021/02/09,14:41:00,244.18,244.22,244.14,244.15,21481
2021/02/09,14:42:00,244.15,244.24,244.14,244.23,15992
2021/02/09,14:43:00,244.23,244.23,244.15,244.18,20017
2021/02/09,14:44:00,244.18,244.21,244.17,244.21,21541
2021/02/09,14:45:00,244.21,244.24,244.15,244.18,28697
2021/02/09,14:46:00,244.18,244.31,244.18,244.31,24168
2021/02/09,14:47:00,244.31,244.32,244.21,244.29,35206
2021/02/09,14:48:00,244.29,244.31,244.21,244.29,23965
2021/02/09,14:49:00,244.29,244.39,244.29,244.35,41985
2021/02/09,14:50:00,244.35,244.35,244.28,244.29,24288
2021/02/09,14:51:00,244.29,244.33,244.21,244.28,24776
2021/02/09,14:52:00,244.28,244.34,244.27,244.32,15552
2021/02/09,14:53:00,244.32,244.37,244.30,244.37,28206
2021/02/09,14:54:00,244.37,244.38,244.35,244.35,11484
2021/02/09,14:55:00,244.35,244.35,244.32,244.35,16636
2021/02/09,14:56:00,244.35,244.42,244.31,244.37,31493
2021/02/09,14:57:00,244.37,244.43,244.37,244.39,22020
2021/02/09,14:58:00,244.39,244.41,244.37,244.37,19303
2021/02/09,14:59:00,244.37,244.40,244.34,244.36,23243
2021/02/09,15:00:00,244.36,244.46,244.30,244.44,34929
2021/02/09,15:01:00,244.44,244.44,244.33,244.34,12366
2021/02/09,15:02:00,244.34,244.35,244.30,244.33,17117
2021/02/09,15:03:00,244.33,244.33,244.26,244.31,16019
2021/02/09,15:04:00,244.31,244.32,244.26,244.27,19901
2021/02/09,15:05:00,244.27,244.29,244.22,244.22,35936
2021/02/09,15:06:00,244.22,244.26,244.18,244.18,17509
2021/02/09,15:07:00,244.18,244.20,244.13,244.19,24921
2021/02/09,15:08:00,244.19,244.22,244.16,244.19,15140
2021/02/09,15:09:00,244.18,244.23,244.16,244.19,14440
2021/02/09,15:10:00,244.19,244.21,244.15,244.15,13123
2021/02/09,15:11:00,244.15,244.16,244.02,244.06,27745
2021/02/09,15:12:00,244.06,244.15,244.04,244.04,16592
2021/02/09,15:13:00,244.05,244.05,243.93,243.97,33358
2021/02/09,15:14:00,243.97,244.13,243.97,244.09,26370
2021/02/09,15:15:00,244.09,244.11,244.05,244.11,45616
2021/02/09,15:16:00,244.11,244.14,244.09,244.09,14719
2021/02/09,15:17:00,244.09,244.09,243.96,243.99,38668
2021/02/09,15:18:00,243.99,244.04,243.95,243.95,22902
2021/02/09,15:19:00,243.95,244.02,243.93,244.00,21500
2021/02/09,15:20:00,244.00,244.03,243.99,244.00,12467
2021/02/09,15:21:00,244.00,244.04,244.00,244.04,68989
2021/02/09,15:22:00,244.04,244.04,243.96,243.96,17829
2021/02/09,15:23:00,243.96,244.01,243.85,243.88,26400
2021/02/09,15:24:00,243.88,243.91,243.69,243.70,69125
2021/02/09,15:25:00,243.70,243.82,243.70,243.77,30592
2021/02/09,15:26:00,243.77,243.88,243.75,243.88,49459
2021/02/09,15:27:00,243.89,243.92,243.85,243.89,18024
2021/02/09,15:28:00,243.89,243.89,243.78,243.78,46361
2021/02/09,15:29:00,243.78,243.78,243.70,243.73,29969
2021/02/09,15:30:00,243.73,243.81,243.73,243.78,22327
2021/02/09,15:31:00,243.78,243.88,243.78,243.86,31340
2021/02/09,15:32:00,243.86,243.92,243.85,243.91,37070
2021/02/09,15:33:00,243.91,243.92,243.84,243.88,38890
2021/02/09,15:34:00,243.86,243.92,243.86,243.90,25460
2021/02/09,15:35:00,243.90,243.92,243.87,243.90,36354
2021/02/09,15:36:00,243.90,243.90,243.89,243.90,59575
2021/02/09,15:37:00,243.90,244.05,243.89,244.01,59247
2021/02/09,15:38:00,244.01,244.09,244.01,244.06,23838
2021/02/09,15:39:00,244.06,244.11,244.05,244.10,30307
2021/02/09,15:40:00,244.10,244.18,244.07,244.08,30462
2021/02/09,15:41:00,244.08,244.21,244.07,244.20,35709
2021/02/09,15:42:00,244.20,244.31,244.19,244.31,48391
2021/02/09,15:43:00,244.31,244.31,244.24,244.27,36102
2021/02/09,15:44:00,244.27,244.34,244.26,244.34,48535
2021/02/09,15:45:00,244.34,244.45,244.29,244.45,51349
2021/02/09,15:46:00,244.45,244.51,244.43,244.47,82846
2021/02/09,15:47:00,244.47,244.53,244.46,244.49,62892
2021/02/09,15:48:00,244.49,244.50,244.33,244.35,53471
2021/02/09,15:49:00,244.35,244.44,244.34,244.41,46242
2021/02/09,15:50:00,244.41,244.41,244.35,244.35,48493
2021/02/09,15:51:00,244.35,244.35,243.89,243.99,110044
2021/02/09,15:52:00,243.99,244.01,243.74,243.74,77267
2021/02/09,15:53:00,243.74,243.75,243.56,243.62,99168
2021/02/09,15:54:00,243.62,243.85,243.62,243.80,101023
2021/02/09,15:55:00,243.80,243.88,243.51,243.56,147437
2021/02/09,15:56:00,243.56,243.69,243.44,243.45,162585
2021/02/09,15:57:00,243.45,243.46,243.34,243.38,142941
2021/02/09,15:58:00,243.38,243.52,243.33,243.51,143148
2021/02/09,15:59:00,243.51,243.63,243.43,243.59,169502
2021/02/09,16:00:00,243.59,244.35,243.59,243.77,439892
2021/02/10,09:31:00,245.00,245.05,244.49,244.93,217470
2021/02/10,09:32:00,244.94,245.46,244.88,244.92,96963
2021/02/10,09:33:00,244.92,245.11,244.72,244.91,93256
2021/02/10,09:34:00,244.91,245.85,244.90,245.80,109275
2021/02/10,09:35:00,245.80,245.89,245.06,245.12,87179
2021/02/10,09:36:00,245.12,245.57,245.10,245.49,117511
2021/02/10,09:37:00,245.49,245.74,245.36,245.45,60932
2021/02/10,09:38:00,245.45,245.58,245.17,245.45,141236
2021/02/10,09:39:00,245.45,245.84,245.38,245.84,102826
2021/02/10,09:40:00,245.83,245.92,245.75,245.83,77654
2021/02/10,09:41:00,245.87,245.90,245.58,245.82,103839
2021/02/10,09:42:00,245.82,245.85,245.55,245.58,50074
2021/02/10,09:43:00,245.58,245.58,245.14,245.16,39244
2021/02/10,09:44:00,245.16,245.34,245.09,245.13,61603
2021/02/10,09:45:00,245.13,245.27,244.84,244.92,69256
2021/02/10,09:46:00,244.92,245.18,244.74,245.17,73166
2021/02/10,09:47:00,245.17,245.20,244.82,244.85,43349
2021/02/10,09:48:00,244.84,244.86,244.60,244.62,47052
2021/02/10,09:49:00,244.62,244.76,244.53,244.66,59684
2021/02/10,09:50:00,244.66,245.19,244.60,244.92,55039
2021/02/10,09:51:00,244.91,245.22,244.91,244.99,51507
2021/02/10,09:52:00,244.99,245.08,244.80,244.93,37847
2021/02/10,09:53:00,244.91,244.97,244.60,244.60,33444
2021/02/10,09:54:00,244.60,244.83,244.50,244.82,48439
2021/02/10,09:55:00,244.80,244.91,244.67,244.70,26071
2021/02/10,09:56:00,244.70,244.80,244.60,244.60,34063
2021/02/10,09:57:00,244.60,244.74,244.56,244.61,28527
2021/02/10,09:58:00,244.62,244.67,244.30,244.30,63826
2021/02/10,09:59:00,244.29,244.67,244.29,244.57,67876
2021/02/10,10:00:00,244.57,244.65,244.39,244.56,23507
2021/02/10,10:01:00,244.56,244.92,244.50,244.89,70126
2021/02/10,10:02:00,244.89,245.01,244.84,244.99,46421
2021/02/10,10:03:00,244.99,245.25,244.87,245.19,60034
2021/02/10,10:04:00,245.19,245.25,245.12,245.13,37173
2021/02/10,10:05:00,245.13,245.20,245.01,245.20,25777
2021/02/10,10:06:00,245.20,245.48,245.16,245.31,57599
2021/02/10,10:07:00,245.31,245.57,245.31,245.42,38805
2021/02/10,10:08:00,245.42,245.44,245.18,245.19,24510
2021/02/10,10:09:00,245.19,245.26,245.04,245.04,35130
2021/02/10,10:10:00,245.04,245.14,244.87,244.98,45759
2021/02/10,10:11:00,244.98,245.12,244.93,244.93,27086
2021/02/10,10:12:00,244.93,245.09,244.92,245.03,31506
2021/02/10,10:13:00,245.03,245.06,244.84,244.86,43124
2021/02/10,10:14:00,244.86,244.89,244.55,244.63,49178
2021/02/10,10:15:00,244.63,244.83,244.55,244.72,47561
2021/02/10,10:16:00,244.72,244.74,244.36,244.42,67737
2021/02/10,10:17:00,244.41,244.64,244.31,244.37,34278
2021/02/10,10:18:00,244.37,244.40,244.07,244.11,101721
2021/02/10,10:19:00,244.12,244.25,244.04,244.13,66831
2021/02/10,10:20:00,244.13,244.15,243.94,244.02,85164
2021/02/10,10:21:00,244.02,244.02,243.28,243.32,162374
2021/02/10,10:22:00,243.32,243.38,242.90,242.99,130143
2021/02/10,10:23:00,243.00,243.15,242.73,242.94,107084
2021/02/10,10:24:00,242.94,243.26,242.73,242.79,109466
2021/02/10,10:25:00,242.77,242.78,242.31,242.57,120377
2021/02/10,10:26:00,242.57,243.00,242.25,242.95,107755
2021/02/10,10:27:00,242.95,243.10,242.75,242.82,83421
2021/02/10,10:28:00,242.82,243.04,242.71,242.99,54365
2021/02/10,10:29:00,242.99,243.05,242.77,242.89,46805
2021/02/10,10:30:00,242.89,243.00,242.52,242.53,57368
2021/02/10,10:31:00,242.53,242.56,242.14,242.21,102436
2021/02/10,10:32:00,242.23,242.68,242.10,242.51,78337
2021/02/10,10:33:00,242.51,242.56,242.21,242.21,41727
2021/02/10,10:34:00,242.21,242.73,242.19,242.47,109677
2021/02/10,10:35:00,242.47,242.78,242.32,242.58,78367
2021/02/10,10:36:00,242.58,243.29,242.58,243.17,83956
2021/02/10,10:37:00,243.19,243.29,242.90,243.10,76572
2021/02/10,10:38:00,243.10,243.20,242.96,243.02,52794
2021/02/10,10:39:00,243.02,243.24,242.83,243.10,47144
2021/02/10,10:40:00,243.06,243.10,242.83,242.85,43443
2021/02/10,10:41:00,242.85,242.99,242.76,242.86,33777
2021/02/10,10:42:00,242.86,242.95,242.64,242.68,34057
2021/02/10,10:43:00,242.68,242.76,241.97,241.98,175048
2021/02/10,10:44:00,241.98,242.06,241.71,241.75,132360
2021/02/10,10:45:00,241.75,241.80,241.31,241.57,115486
2021/02/10,10:46:00,241.57,241.94,241.49,241.88,175802
2021/02/10,10:47:00,241.88,242.21,241.60,241.60,79681
2021/02/10,10:48:00,241.60,241.95,241.59,241.75,79738
2021/02/10,10:49:00,241.75,242.02,241.75,241.83,57823
2021/02/10,10:50:00,241.83,241.92,241.73,241.92,60280
2021/02/10,10:51:00,241.92,242.19,241.80,242.12,76120
2021/02/10,10:52:00,242.12,242.21,242.05,242.12,37348
2021/02/10,10:53:00,242.12,242.43,242.03,242.30,57701
2021/02/10,10:54:00,242.30,242.56,242.13,242.45,64036
2021/02/10,10:55:00,242.45,242.50,242.08,242.16,94258
2021/02/10,10:56:00,242.17,242.20,241.90,241.98,72927
2021/02/10,10:57:00,241.98,242.04,241.83,241.95,65017
2021/02/10,10:58:00,241.96,242.00,241.76,241.88,81479
2021/02/10,10:59:00,241.88,242.01,241.82,241.87,71773
2021/02/10,11:00:00,241.87,241.92,241.79,241.88,98080
2021/02/10,11:01:00,241.88,242.01,241.81,241.99,104672
2021/02/10,11:02:00,241.99,242.05,241.78,241.88,57098
2021/02/10,11:03:00,241.88,242.05,241.80,241.81,55281
2021/02/10,11:04:00,241.81,241.95,241.78,241.85,31135
2021/02/10,11:05:00,241.85,241.97,241.40,241.40,149663
2021/02/10,11:06:00,241.40,241.67,241.14,241.60,117420
2021/02/10,11:07:00,241.60,241.80,241.54,241.60,67537
2021/02/10,11:08:00,241.60,241.69,241.48,241.57,42522
2021/02/10,11:09:00,241.57,241.63,241.41,241.49,43214
2021/02/10,11:10:00,241.49,241.61,241.42,241.55,44417
2021/02/10,11:11:00,241.53,241.73,241.53,241.61,39804
2021/02/10,11:12:00,241.61,241.72,241.47,241.61,61878
2021/02/10,11:13:00,241.59,241.68,241.49,241.63,60250
2021/02/10,11:14:00,241.63,241.90,241.63,241.89,70690
2021/02/10,11:15:00,241.90,242.14,241.87,242.04,59565
2021/02/10,11:16:00,242.04,242.08,241.77,241.86,67129
2021/02/10,11:17:00,241.86,241.93,241.69,241.76,45063
2021/02/10,11:18:00,241.76,241.82,241.60,241.72,52664
2021/02/10,11:19:00,241.72,241.82,241.63,241.82,37141
2021/02/10,11:20:00,241.82,241.82,241.57,241.58,42788
2021/02/10,11:21:00,241.58,241.67,241.53,241.57,65396
2021/02/10,11:22:00,241.56,241.68,241.54,241.68,42640
2021/02/10,11:23:00,241.68,241.75,241.57,241.59,43844
2021/02/10,11:24:00,241.59,241.70,241.50,241.67,43848
2021/02/10,11:25:00,241.67,241.68,241.38,241.52,68639
2021/02/10,11:26:00,241.52,241.64,241.46,241.64,43608
2021/02/10,11:27:00,241.63,241.78,241.25,241.45,90249
2021/02/10,11:28:00,241.45,241.51,241.18,241.50,63296
2021/02/10,11:29:00,241.50,241.65,241.40,241.41,50108
2021/02/10,11:30:00,241.41,241.50,241.29,241.35,34302
2021/02/10,11:31:00,241.35,241.45,241.33,241.34,32979
2021/02/10,11:32:00,241.34,241.35,241.25,241.34,31851
2021/02/10,11:33:00,241.34,241.34,241.15,241.15,47296
2021/02/10,11:34:00,241.15,241.46,241.09,241.42,58300
2021/02/10,11:35:00,241.42,241.71,241.38,241.56,77416
2021/02/10,11:36:00,241.56,241.68,241.29,241.31,59556
2021/02/10,11:37:00,241.31,241.40,241.22,241.32,89144
2021/02/10,11:38:00,241.32,241.37,241.25,241.28,30882
2021/02/10,11:39:00,241.28,241.29,241.16,241.24,51643
2021/02/10,11:40:00,241.24,241.31,241.20,241.22,30457
2021/02/10,11:41:00,241.22,241.30,241.13,241.21,91913
2021/02/10,11:42:00,241.21,241.28,241.16,241.16,39171
2021/02/10,11:43:00,241.16,241.29,241.15,241.16,37098
2021/02/10,11:44:00,241.16,241.30,241.16,241.23,27109
2021/02/10,11:45:00,241.23,241.42,241.15,241.30,35760
2021/02/10,11:46:00,241.30,241.37,241.19,241.26,36478
2021/02/10,11:47:00,241.26,241.51,241.22,241.46,41309
2021/02/10,11:48:00,241.46,241.48,241.27,241.28,25000
2021/02/10,11:49:00,241.28,241.28,241.18,241.25,32501
2021/02/10,11:50:00,241.25,241.29,241.19,241.26,23907
2021/02/10,11:51:00,241.26,241.27,241.10,241.18,50159
2021/02/10,11:52:00,241.18,241.20,241.11,241.11,24131
2021/02/10,11:53:00,241.11,241.33,241.11,241.33,45045
2021/02/10,11:54:00,241.33,241.35,241.21,241.25,41760
2021/02/10,11:55:00,241.24,241.27,241.20,241.21,26235
2021/02/10,11:56:00,241.21,241.50,241.21,241.49,55576
2021/02/10,11:57:00,241.49,241.66,241.48,241.57,42914
2021/02/10,11:58:00,241.58,241.60,241.45,241.54,37525
2021/02/10,11:59:00,241.54,241.55,241.32,241.38,47011
2021/02/10,12:00:00,241.38,241.44,241.26,241.26,23469
2021/02/10,12:01:00,241.26,241.27,241.02,241.14,54899
2021/02/10,12:02:00,241.14,241.15,240.94,241.08,158726
2021/02/10,12:03:00,241.08,241.08,240.89,241.03,43759
2021/02/10,12:04:00,241.03,241.14,240.98,241.13,63485
2021/02/10,12:05:00,241.13,241.14,241.03,241.08,23639
2021/02/10,12:06:00,241.07,241.13,240.92,241.06,63801
2021/02/10,12:07:00,241.06,241.23,240.91,240.97,41863
2021/02/10,12:08:00,240.97,241.07,240.95,241.05,31790
2021/02/10,12:09:00,241.05,241.05,240.91,240.97,23785
2021/02/10,12:10:00,240.97,241.08,240.94,241.02,28687
2021/02/10,12:11:00,241.03,241.23,240.99,241.22,29487
2021/02/10,12:12:00,241.22,241.28,241.12,241.18,20851
2021/02/10,12:13:00,241.18,241.33,241.18,241.28,17670
2021/02/10,12:14:00,241.28,241.39,241.27,241.32,21828
2021/02/10,12:15:00,241.32,241.48,241.27,241.46,31852
2021/02/10,12:16:00,241.46,241.48,241.38,241.44,21255
2021/02/10,12:17:00,241.44,241.46,241.31,241.40,21342
2021/02/10,12:18:00,241.40,241.41,241.15,241.35,29975
2021/02/10,12:19:00,241.35,241.39,241.25,241.33,14559
2021/02/10,12:20:00,241.33,241.43,241.31,241.34,15748
2021/02/10,12:21:00,241.34,241.38,241.20,241.21,19092
2021/02/10,12:22:00,241.21,241.30,241.16,241.21,18050
2021/02/10,12:23:00,241.21,241.21,241.10,241.10,19896
2021/02/10,12:24:00,241.10,241.20,241.10,241.18,20852
2021/02/10,12:25:00,241.18,241.18,240.98,240.99,41066
2021/02/10,12:26:00,240.99,241.22,240.92,241.12,39929
2021/02/10,12:27:00,241.12,241.34,241.11,241.24,20579
2021/02/10,12:28:00,241.23,241.35,241.22,241.31,16337
2021/02/10,12:29:00,241.35,241.51,241.35,241.44,34219
2021/02/10,12:30:00,241.44,241.54,241.38,241.38,24233
2021/02/10,12:31:00,241.38,241.39,241.30,241.30,21257
2021/02/10,12:32:00,241.30,241.37,241.25,241.30,17411
2021/02/10,12:33:00,241.32,241.43,241.30,241.37,12842
2021/02/10,12:34:00,241.37,241.43,241.34,241.36,9369
2021/02/10,12:35:00,241.36,241.52,241.34,241.45,22287
2021/02/10,12:36:00,241.45,241.50,241.42,241.43,16559
2021/02/10,12:37:00,241.43,241.52,241.36,241.39,34728
2021/02/10,12:38:00,241.39,241.52,241.34,241.46,30163
2021/02/10,12:39:00,241.46,241.50,241.32,241.32,15754
2021/02/10,12:40:00,241.33,241.41,241.22,241.29,27952
2021/02/10,12:41:00,241.29,241.49,241.22,241.40,31135
2021/02/10,12:42:00,241.40,241.52,241.40,241.42,23165
2021/02/10,12:43:00,241.42,241.45,241.35,241.40,25810
2021/02/10,12:44:00,241.40,241.52,241.38,241.50,15870
2021/02/10,12:45:00,241.50,241.55,241.40,241.40,19607
2021/02/10,12:46:00,241.40,241.52,241.35,241.46,26246
2021/02/10,12:47:00,241.46,241.51,241.46,241.49,17406
2021/02/10,12:48:00,241.49,241.65,241.48,241.61,50071
2021/02/10,12:49:00,241.61,241.79,241.61,241.76,49034
2021/02/10,12:50:00,241.76,241.83,241.65,241.67,45396
2021/02/10,12:51:00,241.67,241.77,241.67,241.75,25629
2021/02/10,12:52:00,241.74,241.83,241.73,241.81,25016
2021/02/10,12:53:00,241.84,241.88,241.79,241.85,37691
2021/02/10,12:54:00,241.85,241.88,241.78,241.80,57487
2021/02/10,12:55:00,241.80,241.80,241.66,241.70,29186
2021/02/10,12:56:00,241.70,241.71,241.65,241.68,20606
2021/02/10,12:57:00,241.68,241.76,241.67,241.70,21199
2021/02/10,12:58:00,241.70,241.77,241.68,241.75,15646
2021/02/10,12:59:00,241.75,241.78,241.66,241.66,19011
2021/02/10,13:00:00,241.66,241.74,241.61,241.69,18673
2021/02/10,13:01:00,241.69,241.72,241.63,241.63,12537
2021/02/10,13:02:00,241.63,241.65,241.55,241.60,26833
2021/02/10,13:03:00,241.60,241.69,241.54,241.59,16127
2021/02/10,13:04:00,241.60,241.69,241.57,241.61,17725
2021/02/10,13:05:00,241.61,241.79,241.58,241.77,26982
2021/02/10,13:06:00,241.77,241.86,241.67,241.86,20725
2021/02/10,13:07:00,241.86,241.86,241.70,241.73,39019
2021/02/10,13:08:00,241.72,241.74,241.67,241.68,9008
2021/02/10,13:09:00,241.68,241.69,241.63,241.68,21231
2021/02/10,13:10:00,241.68,241.68,241.60,241.61,20828
2021/02/10,13:11:00,241.61,241.71,241.58,241.64,16250
2021/02/10,13:12:00,241.64,241.65,241.57,241.57,19238
2021/02/10,13:13:00,241.57,241.76,241.54,241.75,47030
2021/02/10,13:14:00,241.75,241.90,241.75,241.90,28701
2021/02/10,13:15:00,241.90,241.90,241.82,241.87,32642
2021/02/10,13:16:00,241.87,241.87,241.66,241.80,67471
2021/02/10,13:17:00,241.80,241.88,241.80,241.81,18919
2021/02/10,13:18:00,241.81,241.95,241.81,241.88,51244
2021/02/10,13:19:00,241.88,241.93,241.86,241.92,19392
2021/02/10,13:20:00,241.92,242.00,241.92,241.99,27253
2021/02/10,13:21:00,241.99,242.09,241.98,242.05,50712
2021/02/10,13:22:00,242.05,242.17,242.03,242.17,40348
2021/02/10,13:23:00,242.17,242.32,242.15,242.31,75182
2021/02/10,13:24:00,242.31,242.34,242.21,242.29,37095
2021/02/10,13:25:00,242.30,242.37,242.29,242.33,59824
2021/02/10,13:26:00,242.33,242.35,242.29,242.31,39038
2021/02/10,13:27:00,242.31,242.32,242.17,242.29,50014
2021/02/10,13:28:00,242.29,242.40,242.23,242.40,44085
2021/02/10,13:29:00,242.39,242.47,242.38,242.46,31365
2021/02/10,13:30:00,242.46,242.56,242.43,242.50,59526
2021/02/10,13:31:00,242.50,242.59,242.41,242.57,57626
2021/02/10,13:32:00,242.57,242.58,242.54,242.54,61351
2021/02/10,13:33:00,242.54,242.60,242.35,242.39,33755
2021/02/10,13:34:00,242.39,242.39,242.27,242.33,22478
2021/02/10,13:35:00,242.33,242.34,242.27,242.29,22744
2021/02/10,13:36:00,242.29,242.29,242.14,242.14,20836
2021/02/10,13:37:00,242.14,242.21,242.04,242.08,28738
2021/02/10,13:38:00,242.08,242.10,241.96,242.02,30962
2021/02/10,13:39:00,242.00,242.11,241.97,242.07,31608
2021/02/10,13:40:00,242.07,242.18,242.03,242.18,51665
2021/02/10,13:41:00,242.18,242.23,242.06,242.06,19052
2021/02/10,13:42:00,242.07,242.17,242.03,242.17,19784
2021/02/10,13:43:00,242.17,242.36,242.12,242.32,37802
2021/02/10,13:44:00,242.32,242.42,242.23,242.28,37476
2021/02/10,13:45:00,242.29,242.32,242.23,242.29,18417
2021/02/10,13:46:00,242.29,242.46,242.28,242.39,31529
2021/02/10,13:47:00,242.38,242.40,242.25,242.31,28800
2021/02/10,13:48:00,242.31,242.34,242.15,242.16,33556
2021/02/10,13:49:00,242.16,242.17,242.03,242.12,32506
2021/02/10,13:50:00,242.12,242.12,241.99,242.00,34502
2021/02/10,13:51:00,241.99,242.04,241.85,241.89,32656
2021/02/10,13:52:00,241.89,242.01,241.88,241.96,31088
2021/02/10,13:53:00,241.96,242.01,241.90,241.97,35224
2021/02/10,13:54:00,241.98,242.04,241.91,241.94,32838
2021/02/10,13:55:00,241.93,242.04,241.89,241.96,24248
2021/02/10,13:56:00,241.96,241.97,241.90,241.93,19739
2021/02/10,13:57:00,241.93,241.95,241.89,241.94,64048
2021/02/10,13:58:00,241.93,242.00,241.82,241.97,36645
2021/02/10,13:59:00,241.97,242.01,241.82,241.88,26506
2021/02/10,14:00:00,241.88,242.00,241.85,241.90,29370
2021/02/10,14:01:00,241.90,242.22,241.88,241.97,82854
2021/02/10,14:02:00,241.99,242.12,241.98,242.08,41172
2021/02/10,14:03:00,242.08,242.14,241.95,242.03,25579
2021/02/10,14:04:00,242.03,242.11,241.99,241.99,20535
2021/02/10,14:05:00,241.99,241.99,241.89,241.97,30543
2021/02/10,14:06:00,241.97,242.06,241.94,241.99,21043
2021/02/10,14:07:00,241.99,242.00,241.94,241.94,15546
2021/02/10,14:08:00,241.93,242.00,241.90,242.00,23264
2021/02/10,14:09:00,242.00,242.04,241.80,242.00,36517
2021/02/10,14:10:00,241.98,242.00,241.86,241.87,25075
2021/02/10,14:11:00,241.86,241.97,241.84,241.95,22204
2021/02/10,14:12:00,241.95,242.04,241.95,242.04,14627
2021/02/10,14:13:00,242.06,242.15,242.04,242.10,27376
2021/02/10,14:14:00,242.10,242.13,242.09,242.11,17692
2021/02/10,14:15:00,242.11,242.21,242.10,242.15,21307
2021/02/10,14:16:00,242.14,242.17,241.83,241.90,29285
2021/02/10,14:17:00,241.90,242.14,241.90,242.12,30193
2021/02/10,14:18:00,242.12,242.22,242.09,242.19,23342
2021/02/10,14:19:00,242.19,242.21,242.02,242.06,21645
2021/02/10,14:20:00,242.06,242.16,242.03,242.14,11611
2021/02/10,14:21:00,242.14,242.21,242.14,242.16,18822
2021/02/10,14:22:00,242.16,242.20,242.11,242.12,16304
2021/02/10,14:23:00,242.12,242.21,242.04,242.18,24034
2021/02/10,14:24:00,242.20,242.34,242.18,242.32,26974
2021/02/10,14:25:00,242.32,242.36,242.24,242.25,28071
2021/02/10,14:26:00,242.25,242.26,242.07,242.20,61894
2021/02/10,14:27:00,242.20,242.66,242.20,242.65,62343
2021/02/10,14:28:00,242.65,242.68,242.56,242.63,33025
2021/02/10,14:29:00,242.63,242.70,242.47,242.59,34081
2021/02/10,14:30:00,242.59,242.85,242.59,242.82,72044
2021/02/10,14:31:00,242.82,242.88,242.67,242.81,42410
2021/02/10,14:32:00,242.81,243.10,242.78,242.93,75035
2021/02/10,14:33:00,242.93,243.03,242.93,242.98,34780
2021/02/10,14:34:00,242.98,243.04,242.96,243.01,28724
2021/02/10,14:35:00,243.02,243.23,243.01,243.01,55817
2021/02/10,14:36:00,243.01,243.08,242.99,242.99,23032
2021/02/10,14:37:00,242.99,243.11,242.98,243.11,18621
2021/02/10,14:38:00,243.11,243.14,243.00,243.05,28625
2021/02/10,14:39:00,243.05,243.08,242.99,243.04,21009
2021/02/10,14:40:00,243.04,243.11,243.02,243.07,23969
2021/02/10,14:41:00,243.07,243.18,243.04,243.09,33854
2021/02/10,14:42:00,243.09,243.25,243.09,243.22,35589
2021/02/10,14:43:00,243.22,243.28,243.19,243.23,38603
2021/02/10,14:44:00,243.24,243.31,243.23,243.31,31705
2021/02/10,14:45:00,243.31,243.31,243.19,243.19,34398
2021/02/10,14:46:00,243.19,243.21,243.03,243.05,34068
2021/02/10,14:47:00,243.07,243.14,243.00,243.12,28272
2021/02/10,14:48:00,243.12,243.17,243.08,243.17,19247
2021/02/10,14:49:00,243.17,243.24,243.12,243.12,24367
2021/02/10,14:50:00,243.12,243.29,243.12,243.27,32500
2021/02/10,14:51:00,243.27,243.27,243.14,243.17,34285
2021/02/10,14:52:00,243.17,243.28,243.14,243.24,16847
2021/02/10,14:53:00,243.27,243.30,243.22,243.28,24331
2021/02/10,14:54:00,243.28,243.29,243.16,243.23,23383
2021/02/10,14:55:00,243.23,243.23,243.07,243.12,26359
2021/02/10,14:56:00,243.10,243.29,243.10,243.27,33288
2021/02/10,14:57:00,243.29,243.35,243.28,243.31,23157
2021/02/10,14:58:00,243.31,243.34,243.25,243.31,16907
2021/02/10,14:59:00,243.31,243.38,243.26,243.27,33507
2021/02/10,15:00:00,243.24,243.33,243.24,243.32,24294
2021/02/10,15:01:00,243.32,243.49,243.25,243.33,94673
2021/02/10,15:02:00,243.33,243.35,243.23,243.25,29280
2021/02/10,15:03:00,243.25,243.26,243.13,243.19,30698
2021/02/10,15:04:00,243.19,243.33,243.19,243.33,34487
2021/02/10,15:05:00,243.33,243.33,243.11,243.15,29801
2021/02/10,15:06:00,243.15,243.23,243.13,243.20,34510
2021/02/10,15:07:00,243.20,243.34,243.20,243.33,21968
2021/02/10,15:08:00,243.33,243.34,243.19,243.28,41893
2021/02/10,15:09:00,243.28,243.37,243.24,243.26,26482
2021/02/10,15:10:00,243.26,243.38,243.23,243.32,35886
2021/02/10,15:11:00,243.32,243.43,243.23,243.28,34953
2021/02/10,15:12:00,243.26,243.38,243.21,243.35,43307
2021/02/10,15:13:00,243.35,243.66,243.34,243.65,72374
2021/02/10,15:14:00,243.66,243.67,243.58,243.66,38196
2021/02/10,15:15:00,243.66,243.72,243.57,243.71,35322
2021/02/10,15:16:00,243.71,243.78,243.53,243.53,47074
2021/02/10,15:17:00,243.51,243.51,243.35,243.35,47210
2021/02/10,15:18:00,243.35,243.44,243.33,243.37,28841
2021/02/10,15:19:00,243.37,243.47,243.37,243.46,22938
2021/02/10,15:20:00,243.46,243.51,243.34,243.46,41884
2021/02/10,15:21:00,243.46,243.52,243.34,243.34,33556
2021/02/10,15:22:00,243.34,243.36,243.28,243.34,34354
2021/02/10,15:23:00,243.34,243.48,243.34,243.48,38859
2021/02/10,15:24:00,243.48,243.54,243.38,243.41,26314
2021/02/10,15:25:00,243.39,243.43,243.23,243.26,43019
2021/02/10,15:26:00,243.26,243.42,243.21,243.32,59092
2021/02/10,15:27:00,243.32,243.35,243.19,243.19,32598
2021/02/10,15:28:00,243.19,243.26,243.01,243.04,42227
2021/02/10,15:29:00,243.04,243.16,242.98,242.98,63828
2021/02/10,15:30:00,242.98,243.18,242.93,243.07,39130
2021/02/10,15:31:00,243.08,243.20,243.06,243.13,41720
2021/02/10,15:32:00,243.13,243.30,243.04,243.16,52429
2021/02/10,15:33:00,243.15,243.27,243.10,243.13,36695
2021/02/10,15:34:00,243.14,243.19,242.92,243.07,34554
2021/02/10,15:35:00,243.07,243.07,242.95,243.01,21446
2021/02/10,15:36:00,243.01,243.11,242.96,243.07,30806
2021/02/10,15:37:00,243.07,243.15,243.01,243.06,34386
2021/02/10,15:38:00,243.06,243.06,242.73,242.86,51257
2021/02/10,15:39:00,242.86,242.86,242.69,242.80,19361
2021/02/10,15:40:00,242.80,242.87,242.71,242.72,68779
2021/02/10,15:41:00,242.72,242.91,242.70,242.88,36782
2021/02/10,15:42:00,242.89,242.89,242.79,242.88,20477
2021/02/10,15:43:00,242.88,242.90,242.76,242.82,23570
2021/02/10,15:44:00,242.82,242.91,242.76,242.76,52284
2021/02/10,15:45:00,242.76,242.76,242.38,242.39,54085
2021/02/10,15:46:00,242.39,242.72,242.39,242.70,68508
2021/02/10,15:47:00,242.70,242.84,242.66,242.75,34996
2021/02/10,15:48:00,242.75,242.80,242.60,242.63,40908
2021/02/10,15:49:00,242.63,242.66,242.50,242.50,28077
2021/02/10,15:50:00,242.50,242.50,242.30,242.36,60383
2021/02/10,15:51:00,242.36,242.73,242.23,242.71,84985
2021/02/10,15:52:00,242.71,242.81,242.63,242.69,50254
2021/02/10,15:53:00,242.69,242.71,242.50,242.65,99433
2021/02/10,15:54:00,242.65,242.65,242.30,242.47,96981
2021/02/10,15:55:00,242.47,242.55,242.37,242.46,82168
2021/02/10,15:56:00,242.46,242.67,242.46,242.63,74672
2021/02/10,15:57:00,242.63,242.77,242.60,242.71,87938
2021/02/10,15:58:00,242.71,242.90,242.67,242.85,117876
2021/02/10,15:59:00,242.85,243.00,242.81,242.86,112144
2021/02/10,16:00:00,242.86,243.00,242.50,242.82,343972
2021/02/11,09:31:00,244.78,244.84,244.53,244.57,386099
2021/02/11,09:32:00,244.70,245.15,244.60,245.09,105415
2021/02/11,09:33:00,245.09,245.12,244.75,244.91,72058
2021/02/11,09:34:00,244.91,245.10,244.45,244.62,85733
2021/02/11,09:35:00,244.62,244.66,243.86,244.14,85983
2021/02/11,09:36:00,244.14,244.42,244.02,244.23,88609
2021/02/11,09:37:00,244.23,244.27,244.06,244.23,49747
2021/02/11,09:38:00,244.23,244.68,244.23,244.68,52709
2021/02/11,09:39:00,244.68,244.89,244.57,244.79,58312
2021/02/11,09:40:00,244.78,244.79,244.19,244.32,50053
2021/02/11,09:41:00,244.32,244.41,244.02,244.28,67501
2021/02/11,09:42:00,244.26,244.37,244.15,244.19,36974
2021/02/11,09:43:00,244.19,244.28,244.09,244.20,54145
2021/02/11,09:44:00,244.20,244.20,243.90,243.96,65401
2021/02/11,09:45:00,243.96,244.05,243.81,243.85,45390
2021/02/11,09:46:00,243.85,244.18,243.85,244.05,56954
2021/02/11,09:47:00,244.05,244.18,243.96,244.13,32863
2021/02/11,09:48:00,244.13,244.23,243.92,244.09,38322
2021/02/11,09:49:00,244.09,244.14,243.85,243.87,35586
2021/02/11,09:50:00,243.87,243.99,243.60,243.63,57145
2021/02/11,09:51:00,243.65,243.67,243.30,243.45,70930
2021/02/11,09:52:00,243.45,243.47,243.03,243.15,60908
2021/02/11,09:53:00,243.15,243.37,243.11,243.17,74309
2021/02/11,09:54:00,243.19,243.23,243.00,243.09,31908
2021/02/11,09:55:00,243.09,243.12,242.86,242.93,54281
2021/02/11,09:56:00,242.93,243.23,242.83,243.12,94701
2021/02/11,09:57:00,243.12,243.15,242.72,242.75,57246
2021/02/11,09:58:00,242.75,242.92,242.70,242.81,68880
2021/02/11,09:59:00,242.81,242.86,242.60,242.72,86811
2021/02/11,10:00:00,242.73,243.03,242.60,242.63,78349
2021/02/11,10:01:00,242.63,243.09,242.60,243.09,63988
2021/02/11,10:02:00,243.09,243.22,242.98,243.13,79963
2021/02/11,10:03:00,243.13,243.30,243.00,243.04,47169
2021/02/11,10:04:00,243.04,243.22,243.02,243.10,58690
2021/02/11,10:05:00,243.10,243.12,242.88,242.91,53632
2021/02/11,10:06:00,242.91,243.16,242.91,243.08,33866
2021/02/11,10:07:00,243.08,243.16,242.83,242.84,25899
2021/02/11,10:08:00,242.83,242.86,242.76,242.84,29339
2021/02/11,10:09:00,242.84,242.88,242.61,242.63,44973
2021/02/11,10:10:00,242.63,242.95,242.63,242.92,38288
2021/02/11,10:11:00,242.92,243.23,242.87,243.07,38681
2021/02/11,10:12:00,243.07,243.08,242.94,243.05,34768
2021/02/11,10:13:00,243.02,243.29,242.99,243.29,37731
2021/02/11,10:14:00,243.29,243.34,243.13,243.26,38030
2021/02/11,10:15:00,243.26,243.39,243.03,243.06,39678
2021/02/11,10:16:00,243.06,243.25,243.03,243.23,27574
2021/02/11,10:17:00,243.23,243.32,243.07,243.19,29303
2021/02/11,10:18:00,243.20,243.24,243.08,243.23,30424
2021/02/11,10:19:00,243.23,243.32,243.18,243.32,21903
2021/02/11,10:20:00,243.32,243.35,243.25,243.26,18396
2021/02/11,10:21:00,243.26,243.48,243.18,243.38,57087
2021/02/11,10:22:00,243.38,243.48,243.35,243.39,26368
2021/02/11,10:23:00,243.40,243.44,243.17,243.22,32437
2021/02/11,10:24:00,243.22,243.30,243.15,243.18,28445
2021/02/11,10:25:00,243.18,243.24,243.01,243.04,32227
2021/02/11,10:26:00,243.04,243.12,242.93,242.97,40810
2021/02/11,10:27:00,242.96,242.97,242.86,242.95,33978
2021/02/11,10:28:00,242.95,242.96,242.70,242.91,51774
2021/02/11,10:29:00,242.91,243.00,242.88,243.00,29131
2021/02/11,10:30:00,243.00,243.15,242.93,243.15,29310
2021/02/11,10:31:00,243.15,243.17,242.80,242.87,21559
2021/02/11,10:32:00,242.87,242.87,242.70,242.71,24869
2021/02/11,10:33:00,242.72,242.86,242.71,242.77,20406
2021/02/11,10:34:00,242.77,242.84,242.70,242.78,22453
2021/02/11,10:35:00,242.78,242.83,242.64,242.73,30602
2021/02/11,10:36:00,242.73,243.00,242.73,242.86,30138
2021/02/11,10:37:00,242.86,243.21,242.85,243.19,40088
2021/02/11,10:38:00,243.20,243.32,243.05,243.11,34215
2021/02/11,10:39:00,243.11,243.30,243.11,243.17,51797
2021/02/11,10:40:00,243.17,243.35,243.09,243.17,30782
2021/02/11,10:41:00,243.18,243.45,243.14,243.42,30652
2021/02/11,10:42:00,243.42,243.57,243.23,243.27,33756
2021/02/11,10:43:00,243.27,243.42,243.25,243.39,22783
2021/02/11,10:44:00,243.39,243.41,243.28,243.31,14753
2021/02/11,10:45:00,243.31,243.44,243.27,243.44,30847
2021/02/11,10:46:00,243.44,243.54,243.39,243.54,30743
2021/02/11,10:47:00,243.54,243.62,243.45,243.62,32335
2021/02/11,10:48:00,243.62,243.68,243.57,243.64,24364
2021/02/11,10:49:00,243.64,243.84,243.64,243.79,30029
2021/02/11,10:50:00,243.79,243.80,243.63,243.67,16666
2021/02/11,10:51:00,243.67,243.82,243.65,243.80,24298
2021/02/11,10:52:00,243.82,243.84,243.73,243.75,19782
2021/02/11,10:53:00,243.75,243.84,243.62,243.62,21774
2021/02/11,10:54:00,243.63,243.74,243.56,243.73,21654
2021/02/11,10:55:00,243.75,243.82,243.73,243.79,26919
2021/02/11,10:56:00,243.77,243.79,243.61,243.66,26633
2021/02/11,10:57:00,243.66,243.70,243.50,243.53,28302
2021/02/11,10:58:00,243.53,243.56,243.43,243.44,25670
2021/02/11,10:59:00,243.44,243.54,243.41,243.52,27352
2021/02/11,11:00:00,243.52,243.53,242.94,243.17,114007
2021/02/11,11:01:00,243.17,243.19,242.92,243.12,49980
2021/02/11,11:02:00,243.12,243.28,243.01,243.22,29154
2021/02/11,11:03:00,243.22,243.39,243.22,243.27,29745
2021/02/11,11:04:00,243.28,243.44,243.28,243.35,21283
2021/02/11,11:05:00,243.35,243.45,243.30,243.34,15419
2021/02/11,11:06:00,243.34,243.40,243.26,243.36,17834
2021/02/11,11:07:00,243.36,243.39,243.26,243.35,25573
2021/02/11,11:08:00,243.35,243.43,243.30,243.42,18281
2021/02/11,11:09:00,243.42,243.42,243.13,243.20,24931
2021/02/11,11:10:00,243.20,243.20,243.07,243.07,27221
2021/02/11,11:11:00,243.07,243.10,242.92,243.06,27941
2021/02/11,11:12:00,243.06,243.06,242.91,242.92,36966
2021/02/11,11:13:00,242.91,242.99,242.86,242.96,45655
2021/02/11,11:14:00,242.97,243.11,242.94,243.05,32882
2021/02/11,11:15:00,243.05,243.19,243.04,243.10,50690
2021/02/11,11:16:00,243.10,243.22,243.10,243.16,24007
2021/02/11,11:17:00,243.15,243.26,243.15,243.26,13167
2021/02/11,11:18:00,243.26,243.26,243.15,243.25,14766
2021/02/11,11:19:00,243.25,243.34,243.22,243.25,16973
2021/02/11,11:20:00,243.25,243.26,243.17,243.26,15014
2021/02/11,11:21:00,243.26,243.32,243.21,243.30,14343
2021/02/11,11:22:00,243.30,243.34,243.25,243.33,13026
2021/02/11,11:23:00,243.33,243.34,243.18,243.28,15886
2021/02/11,11:24:00,243.28,243.32,243.19,243.20,14063
2021/02/11,11:25:00,243.20,243.34,243.20,243.33,18647
2021/02/11,11:26:00,243.33,243.43,243.33,243.39,17992
2021/02/11,11:27:00,243.39,243.53,243.36,243.49,29195
2021/02/11,11:28:00,243.50,243.56,243.46,243.50,18479
2021/02/11,11:29:00,243.50,243.52,243.36,243.36,38684
2021/02/11,11:30:00,243.36,243.44,243.30,243.43,40313
2021/02/11,11:31:00,243.42,243.54,243.40,243.43,37533
2021/02/11,11:32:00,243.43,243.53,243.43,243.51,27260
2021/02/11,11:33:00,243.51,243.59,243.49,243.58,17128
2021/02/11,11:34:00,243.58,243.77,243.58,243.69,21901
2021/02/11,11:35:00,243.69,243.76,243.66,243.73,25172
2021/02/11,11:36:00,243.73,243.80,243.63,243.64,29803
2021/02/11,11:37:00,243.64,243.67,243.58,243.59,15793
2021/02/11,11:38:00,243.59,243.65,243.58,243.65,15965
2021/02/11,11:39:00,243.66,243.79,243.66,243.79,18442
2021/02/11,11:40:00,243.79,243.82,243.74,243.74,12029
2021/02/11,11:41:00,243.74,243.77,243.60,243.60,24953
2021/02/11,11:42:00,243.60,243.63,243.55,243.62,20662
2021/02/11,11:43:00,243.62,243.68,243.61,243.63,12613
2021/02/11,11:44:00,243.63,243.67,243.59,243.65,16589
2021/02/11,11:45:00,243.65,243.70,243.63,243.69,17643
2021/02/11,11:46:00,243.69,243.72,243.64,243.66,14512
2021/02/11,11:47:00,243.65,243.70,243.62,243.62,10341
2021/02/11,11:48:00,243.62,243.65,243.53,243.61,18375
2021/02/11,11:49:00,243.61,243.63,243.48,243.52,20212
2021/02/11,11:50:00,243.52,243.67,243.50,243.67,26133
2021/02/11,11:51:00,243.66,243.76,243.57,243.60,20071
2021/02/11,11:52:00,243.60,243.62,243.48,243.54,12389
2021/02/11,11:53:00,243.54,243.54,243.42,243.52,15036
2021/02/11,11:54:00,243.52,243.58,243.36,243.39,19183
2021/02/11,11:55:00,243.39,243.44,243.29,243.44,28672
2021/02/11,11:56:00,243.44,243.44,243.27,243.28,24860
2021/02/11,11:57:00,243.28,243.41,243.25,243.41,14999
2021/02/11,11:58:00,243.41,243.43,243.35,243.39,13725
2021/02/11,11:59:00,243.39,243.47,243.32,243.47,11094
2021/02/11,12:00:00,243.47,243.53,243.42,243.46,15592
2021/02/11,12:01:00,243.46,243.53,243.44,243.44,10899
2021/02/11,12:02:00,243.44,243.53,243.44,243.50,21392
2021/02/11,12:03:00,243.53,243.55,243.42,243.44,12715
2021/02/11,12:04:00,243.44,243.52,243.44,243.50,12337
2021/02/11,12:05:00,243.50,243.60,243.50,243.56,14000
2021/02/11,12:06:00,243.56,243.56,243.44,243.45,15907
2021/02/11,12:07:00,243.45,243.48,243.36,243.48,13404
2021/02/11,12:08:00,243.48,243.60,243.48,243.54,10675
2021/02/11,12:09:00,243.53,243.61,243.45,243.45,14806
2021/02/11,12:10:00,243.45,243.47,243.37,243.45,14253
2021/02/11,12:11:00,243.45,243.48,243.34,243.46,21068
2021/02/11,12:12:00,243.46,243.52,243.44,243.50,17922
2021/02/11,12:13:00,243.50,243.61,243.49,243.56,27007
2021/02/11,12:14:00,243.56,243.71,243.56,243.66,26540
2021/02/11,12:15:00,243.66,243.70,243.61,243.65,8221
2021/02/11,12:16:00,243.65,243.65,243.45,243.47,19180
2021/02/11,12:17:00,243.47,243.47,243.30,243.30,25765
2021/02/11,12:18:00,243.30,243.34,243.20,243.22,30540
2021/02/11,12:19:00,243.22,243.23,243.07,243.09,30519
2021/02/11,12:20:00,243.09,243.11,242.92,242.95,39552
2021/02/11,12:21:00,242.95,243.24,242.93,243.16,37754
2021/02/11,12:22:00,243.16,243.27,243.10,243.21,29425
2021/02/11,12:23:00,243.21,243.21,242.97,243.06,41941
2021/02/11,12:24:00,243.06,243.28,243.06,243.17,41557
2021/02/11,12:25:00,243.17,243.28,243.05,243.09,18921
2021/02/11,12:26:00,243.09,243.09,242.89,242.93,48542
2021/02/11,12:27:00,242.93,243.14,242.88,242.90,35531
2021/02/11,12:28:00,242.90,242.99,242.77,242.85,96901
2021/02/11,12:29:00,242.85,242.89,242.74,242.75,34372
2021/02/11,12:30:00,242.75,242.95,242.64,242.68,45817
2021/02/11,12:31:00,242.68,243.11,242.68,243.11,40659
2021/02/11,12:32:00,243.11,243.30,242.98,243.17,39657
2021/02/11,12:33:00,243.17,243.21,242.83,242.83,48622
2021/02/11,12:34:00,242.83,242.87,242.65,242.68,36657
2021/02/11,12:35:00,242.68,242.76,242.61,242.74,41916
2021/02/11,12:36:00,242.74,243.04,242.74,242.99,35025
2021/02/11,12:37:00,242.99,242.99,242.82,242.82,18181
2021/02/11,12:38:00,242.82,242.97,242.78,242.90,22512
2021/02/11,12:39:00,242.90,242.96,242.88,242.95,11208
2021/02/11,12:40:00,242.95,242.95,242.86,242.92,8488
2021/02/11,12:41:00,242.92,242.92,242.65,242.66,29530
2021/02/11,12:42:00,242.66,242.84,242.65,242.76,27255
2021/02/11,12:43:00,242.76,242.84,242.66,242.67,21448
2021/02/11,12:44:00,242.67,242.68,242.55,242.66,19113
2021/02/11,12:45:00,242.64,242.71,242.55,242.55,22173
2021/02/11,12:46:00,242.55,242.74,242.33,242.38,41126
2021/02/11,12:47:00,242.37,242.46,242.19,242.41,51945
2021/02/11,12:48:00,242.41,242.72,242.41,242.63,43429
2021/02/11,12:49:00,242.63,242.67,242.55,242.63,16297
2021/02/11,12:50:00,242.63,242.74,242.55,242.69,14395
2021/02/11,12:51:00,242.69,242.80,242.63,242.80,17689
2021/02/11,12:52:00,242.80,242.83,242.71,242.80,21279
2021/02/11,12:53:00,242.80,242.93,242.80,242.85,15614
2021/02/11,12:54:00,242.85,242.91,242.59,242.63,20377
2021/02/11,12:55:00,242.63,242.82,242.63,242.80,21887
2021/02/11,12:56:00,242.80,242.82,242.71,242.71,12420
2021/02/11,12:57:00,242.71,242.81,242.71,242.72,26937
2021/02/11,12:58:00,242.72,242.93,242.72,242.90,18062
2021/02/11,12:59:00,242.90,242.91,242.85,242.89,16733
2021/02/11,13:00:00,242.89,242.94,242.82,242.86,31821
2021/02/11,13:01:00,242.86,242.92,242.76,242.89,48714
2021/02/11,13:02:00,242.89,242.89,242.81,242.81,9066
2021/02/11,13:03:00,242.81,242.86,242.73,242.78,20604
2021/02/11,13:04:00,242.78,242.83,242.74,242.80,17322
2021/02/11,13:05:00,242.80,242.81,242.71,242.72,13707
2021/02/11,13:06:00,242.72,242.79,242.66,242.73,23038
2021/02/11,13:07:00,242.73,242.81,242.67,242.78,16402
2021/02/11,13:08:00,242.78,242.83,242.74,242.81,11273
2021/02/11,13:09:00,242.81,242.88,242.80,242.81,20074
2021/02/11,13:10:00,242.81,242.81,242.61,242.69,17395
2021/02/11,13:11:00,242.69,242.77,242.60,242.70,27675
2021/02/11,13:12:00,242.70,242.70,242.54,242.62,16349
2021/02/11,13:13:00,242.62,242.74,242.58,242.59,9649
2021/02/11,13:14:00,242.59,242.75,242.59,242.73,9833
2021/02/11,13:15:00,242.73,242.99,242.73,242.97,14560
2021/02/11,13:16:00,243.00,243.00,242.88,242.92,14898
2021/02/11,13:17:00,242.92,242.93,242.83,242.88,10720
2021/02/11,13:18:00,242.88,242.94,242.88,242.94,10257
2021/02/11,13:19:00,242.94,242.94,242.83,242.83,7461
2021/02/11,13:20:00,242.83,242.89,242.83,242.86,7340
2021/02/11,13:21:00,242.86,242.90,242.81,242.86,10137
2021/02/11,13:22:00,242.86,242.89,242.84,242.89,6556
2021/02/11,13:23:00,242.89,242.94,242.87,242.93,9487
2021/02/11,13:24:00,242.94,243.00,242.89,242.99,26667
2021/02/11,13:25:00,242.99,243.06,242.98,243.04,12637
2021/02/11,13:26:00,243.04,243.08,242.95,242.95,15017
2021/02/11,13:27:00,242.95,242.95,242.89,242.94,11754
2021/02/11,13:28:00,242.94,242.99,242.91,242.96,11956
2021/02/11,13:29:00,242.96,243.11,242.96,243.09,7879
2021/02/11,13:30:00,243.09,243.13,243.07,243.07,8238
2021/02/11,13:31:00,243.07,243.09,242.96,242.96,11442
2021/02/11,13:32:00,242.96,243.00,242.93,243.00,10070
2021/02/11,13:33:00,243.00,243.07,243.00,243.07,14192
2021/02/11,13:34:00,243.07,243.14,243.05,243.10,12870
2021/02/11,13:35:00,243.10,243.12,243.03,243.03,5579
2021/02/11,13:36:00,243.03,243.15,243.03,243.14,21761
2021/02/11,13:37:00,243.16,243.27,243.16,243.27,85590
2021/02/11,13:38:00,243.27,243.30,243.18,243.19,16704
2021/02/11,13:39:00,243.19,243.33,243.13,243.33,22343
2021/02/11,13:40:00,243.34,243.40,243.33,243.33,17716
2021/02/11,13:41:00,243.33,243.42,243.33,243.40,16392
2021/02/11,13:42:00,243.39,243.50,243.38,243.43,65688
2021/02/11,13:43:00,243.43,243.44,243.27,243.27,43687
2021/02/11,13:44:00,243.26,243.35,243.26,243.35,10403
2021/02/11,13:45:00,243.35,243.37,243.27,243.28,10565
2021/02/11,13:46:00,243.28,243.31,243.08,243.11,19486
2021/02/11,13:47:00,243.11,243.13,243.08,243.13,13415
2021/02/11,13:48:00,243.13,243.23,243.13,243.20,12466
2021/02/11,13:49:00,243.20,243.24,243.18,243.18,13932
2021/02/11,13:50:00,243.20,243.29,243.16,243.29,14946
2021/02/11,13:51:00,243.29,243.46,243.29,243.42,18823
2021/02/11,13:52:00,243.42,243.46,243.30,243.34,17056
2021/02/11,13:53:00,243.34,243.38,243.29,243.33,15666
2021/02/11,13:54:00,243.33,243.33,243.23,243.25,23261
2021/02/11,13:55:00,243.25,243.29,243.25,243.27,15839
2021/02/11,13:56:00,243.27,243.27,243.10,243.17,27323
2021/02/11,13:57:00,243.17,243.27,243.17,243.21,39714
2021/02/11,13:58:00,243.21,243.22,243.09,243.11,29800
2021/02/11,13:59:00,243.11,243.11,243.05,243.08,22945
2021/02/11,14:00:00,243.08,243.14,243.01,243.08,16445
2021/02/11,14:01:00,243.08,243.10,242.96,243.08,26777
2021/02/11,14:02:00,243.08,243.10,242.91,242.97,24110
2021/02/11,14:03:00,242.97,243.00,242.87,242.88,18249
2021/02/11,14:04:00,242.86,242.91,242.80,242.90,19747
2021/02/11,14:05:00,242.90,242.95,242.85,242.93,16184
2021/02/11,14:06:00,242.93,242.95,242.85,242.88,17125
2021/02/11,14:07:00,242.88,242.96,242.80,242.88,33814
2021/02/11,14:08:00,242.88,242.97,242.86,242.97,12424
2021/02/11,14:09:00,242.94,243.03,242.93,242.97,17624
2021/02/11,14:10:00,242.97,243.00,242.84,242.86,15377
2021/02/11,14:11:00,242.86,242.88,242.67,242.71,20684
2021/02/11,14:12:00,242.71,242.83,242.66,242.83,17280
2021/02/11,14:13:00,242.77,242.77,242.61,242.72,23687
2021/02/11,14:14:00,242.72,242.80,242.70,242.75,12993
2021/02/11,14:15:00,242.75,242.81,242.70,242.80,15853
2021/02/11,14:16:00,242.80,242.93,242.79,242.93,18153
2021/02/11,14:17:00,242.93,242.93,242.79,242.79,16541
2021/02/11,14:18:00,242.79,242.81,242.74,242.74,13720
2021/02/11,14:19:00,242.74,242.83,242.70,242.76,13071
2021/02/11,14:20:00,242.76,242.82,242.74,242.81,19366
2021/02/11,14:21:00,242.81,242.88,242.80,242.88,12073
2021/02/11,14:22:00,242.88,242.88,242.64,242.64,24621
2021/02/11,14:23:00,242.64,242.65,242.15,242.43,100049
2021/02/11,14:24:00,242.43,242.66,242.43,242.61,21492
2021/02/11,14:25:00,242.59,242.71,242.57,242.70,20140
2021/02/11,14:26:00,242.70,242.79,242.70,242.72,16824
2021/02/11,14:27:00,242.72,242.79,242.70,242.73,12935
2021/02/11,14:28:00,242.73,242.73,242.66,242.69,10253
2021/02/11,14:29:00,242.69,242.81,242.68,242.78,16064
2021/02/11,14:30:00,242.78,242.87,242.75,242.77,23093
2021/02/11,14:31:00,242.77,242.87,242.75,242.79,13915
2021/02/11,14:32:00,242.79,242.89,242.78,242.88,12391
2021/02/11,14:33:00,242.88,242.91,242.81,242.88,11646
2021/02/11,14:34:00,242.88,242.97,242.88,242.95,14432
2021/02/11,14:35:00,242.95,242.96,242.90,242.96,11532
2021/02/11,14:36:00,242.96,242.97,242.77,242.87,21770
2021/02/11,14:37:00,242.87,242.99,242.84,242.90,29381
2021/02/11,14:38:00,242.90,242.94,242.83,242.91,16631
2021/02/11,14:39:00,242.90,243.03,242.90,243.01,18029
2021/02/11,14:40:00,243.01,243.12,242.98,243.00,28823
2021/02/11,14:41:00,243.01,243.11,242.92,243.11,15112
2021/02/11,14:42:00,243.11,243.15,243.02,243.09,19551
2021/02/11,14:43:00,243.09,243.20,243.03,243.16,18682
2021/02/11,14:44:00,243.16,243.16,243.10,243.13,10362
2021/02/11,14:45:00,243.13,243.25,243.12,243.22,22014
2021/02/11,14:46:00,243.24,243.27,243.19,243.23,24316
2021/02/11,14:47:00,243.24,243.28,243.19,243.27,10400
2021/02/11,14:48:00,243.27,243.27,243.10,243.16,18223
2021/02/11,14:49:00,243.17,243.25,243.15,243.18,9822
2021/02/11,14:50:00,243.18,243.24,243.13,243.21,9674
2021/02/11,14:51:00,243.21,243.25,243.14,243.19,13430
2021/02/11,14:52:00,243.19,243.21,243.13,243.14,13474
2021/02/11,14:53:00,243.14,243.22,243.14,243.22,10379
2021/02/11,14:54:00,243.22,243.24,243.12,243.20,77279
2021/02/11,14:55:00,243.20,243.37,243.18,243.37,19177
2021/02/11,14:56:00,243.37,243.45,243.31,243.40,26620
2021/02/11,14:57:00,243.40,243.40,243.35,243.39,15063
2021/02/11,14:58:00,243.39,243.39,243.29,243.31,22532
2021/02/11,14:59:00,243.31,243.34,243.27,243.28,14374
2021/02/11,15:00:00,243.28,243.47,243.28,243.40,32181
2021/02/11,15:01:00,243.41,243.41,243.31,243.39,27212
2021/02/11,15:02:00,243.39,243.45,243.36,243.39,34449
2021/02/11,15:03:00,243.39,243.39,243.30,243.37,21607
2021/02/11,15:04:00,243.37,243.40,243.28,243.30,18905
2021/02/11,15:05:00,243.30,243.34,243.28,243.28,18114
2021/02/11,15:06:00,243.28,243.38,243.28,243.32,15743
2021/02/11,15:07:00,243.32,243.43,243.31,243.39,22973
2021/02/11,15:08:00,243.39,243.45,243.36,243.39,27917
2021/02/11,15:09:00,243.39,243.39,243.31,243.36,25910
2021/02/11,15:10:00,243.36,243.38,243.30,243.30,14858
2021/02/11,15:11:00,243.32,243.35,243.29,243.34,14539
2021/02/11,15:12:00,243.34,243.50,243.33,243.48,45808
2021/02/11,15:13:00,243.48,243.67,243.46,243.63,40152
2021/02/11,15:14:00,243.62,243.67,243.52,243.56,20024
2021/02/11,15:15:00,243.56,243.56,243.45,243.47,21593
2021/02/11,15:16:00,243.45,243.52,243.45,243.48,17365
2021/02/11,15:17:00,243.48,243.50,243.42,243.42,17332
2021/02/11,15:18:00,243.42,243.46,243.37,243.44,23215
2021/02/11,15:19:00,243.43,243.52,243.43,243.52,25859
2021/02/11,15:20:00,243.52,243.55,243.45,243.46,17461
2021/02/11,15:21:00,243.45,243.58,243.45,243.45,33211
2021/02/11,15:22:00,243.45,243.52,243.43,243.49,12265
2021/02/11,15:23:00,243.49,243.58,243.48,243.57,15561
2021/02/11,15:24:00,243.57,243.81,243.54,243.54,52273
2021/02/11,15:25:00,243.54,243.58,243.51,243.55,19597
2021/02/11,15:26:00,243.55,243.65,243.52,243.56,16603
2021/02/11,15:27:00,243.56,243.61,243.50,243.61,13156
2021/02/11,15:28:00,243.61,243.65,243.55,243.61,19079
2021/02/11,15:29:00,243.61,243.68,243.59,243.65,17651
2021/02/11,15:30:00,243.65,243.65,243.51,243.60,18735
2021/02/11,15:31:00,243.60,243.71,243.60,243.60,21821
2021/02/11,15:32:00,243.60,243.70,243.59,243.61,12900
2021/02/11,15:33:00,243.61,243.75,243.61,243.68,61981
2021/02/11,15:34:00,243.67,243.69,243.61,243.69,22777
2021/02/11,15:35:00,243.69,243.78,243.68,243.74,23693
2021/02/11,15:36:00,243.74,243.80,243.72,243.79,21128
2021/02/11,15:37:00,243.79,243.83,243.76,243.76,27047
2021/02/11,15:38:00,243.76,243.78,243.72,243.73,18991
2021/02/11,15:39:00,243.74,243.77,243.68,243.74,39265
2021/02/11,15:40:00,243.74,243.78,243.66,243.66,32696
2021/02/11,15:41:00,243.66,243.84,243.66,243.76,38200
2021/02/11,15:42:00,243.76,243.97,243.69,243.69,62383
2021/02/11,15:43:00,243.69,243.73,243.48,243.48,40120
2021/02/11,15:44:00,243.48,243.62,243.41,243.53,42223
2021/02/11,15:45:00,243.53,243.75,243.45,243.70,33512
2021/02/11,15:46:00,243.70,243.76,243.58,243.64,38595
2021/02/11,15:47:00,243.64,243.85,243.64,243.70,41504
2021/02/11,15:48:00,243.71,243.90,243.71,243.85,53779
2021/02/11,15:49:00,243.84,244.14,243.83,244.07,77925
2021/02/11,15:50:00,244.07,244.26,243.92,243.95,83519
2021/02/11,15:51:00,243.95,243.99,243.63,243.66,54090
2021/02/11,15:52:00,243.66,243.81,243.58,243.77,45505
2021/02/11,15:53:00,243.74,244.40,243.74,244.11,124197
2021/02/11,15:54:00,244.11,244.14,243.98,244.06,87001
2021/02/11,15:55:00,244.06,244.41,244.04,244.36,196909
2021/02/11,15:56:00,244.36,244.63,244.33,244.50,143361
2021/02/11,15:57:00,244.50,244.64,244.31,244.60,173917
2021/02/11,15:58:00,244.59,244.65,244.42,244.49,112229
2021/02/11,15:59:00,244.49,244.56,244.43,244.50,124524
2021/02/11,16:00:00,244.50,244.75,243.87,244.49,376115
2021/02/12,09:31:00,243.93,244.88,243.91,244.73,356426
2021/02/12,09:32:00,244.73,244.90,244.10,244.13,72163
2021/02/12,09:33:00,244.13,244.13,243.81,243.86,43441
2021/02/12,09:34:00,243.86,244.04,243.60,244.03,50676
2021/02/12,09:35:00,244.03,244.34,243.95,243.96,46285
2021/02/12,09:36:00,243.92,243.92,243.44,243.49,80586
2021/02/12,09:37:00,243.50,243.66,243.35,243.64,65240
2021/02/12,09:38:00,243.64,243.64,243.25,243.52,62891
2021/02/12,09:39:00,243.52,243.75,243.43,243.56,40010
2021/02/12,09:40:00,243.56,243.56,243.12,243.17,45994
2021/02/12,09:41:00,243.17,243.36,243.06,243.09,66565
2021/02/12,09:42:00,243.08,243.39,243.05,243.38,47142
2021/02/12,09:43:00,243.34,243.68,243.31,243.56,36108
2021/02/12,09:44:00,243.54,243.65,243.34,243.40,16869
2021/02/12,09:45:00,243.40,243.48,243.23,243.44,26142
2021/02/12,09:46:00,243.45,243.70,243.01,243.06,106166
2021/02/12,09:47:00,243.06,243.30,242.89,243.28,72021
2021/02/12,09:48:00,243.28,243.28,243.10,243.21,27705
2021/02/12,09:49:00,243.21,243.43,243.10,243.10,34847
2021/02/12,09:50:00,243.09,243.24,243.02,243.21,57099
2021/02/12,09:51:00,243.21,243.35,243.06,243.18,30294
2021/02/12,09:52:00,243.18,243.43,243.10,243.33,31042
2021/02/12,09:53:00,243.32,243.45,243.08,243.35,37504
2021/02/12,09:54:00,243.35,243.67,243.15,243.65,37718
2021/02/12,09:55:00,243.65,243.75,243.43,243.43,34019
2021/02/12,09:56:00,243.43,243.50,243.20,243.35,36616
2021/02/12,09:57:00,243.35,243.37,243.10,243.15,42362
2021/02/12,09:58:00,243.15,243.34,243.12,243.22,43122
2021/02/12,09:59:00,243.23,243.67,243.21,243.58,36968
2021/02/12,10:00:00,243.58,243.66,243.49,243.60,24207
2021/02/12,10:01:00,243.60,243.64,243.47,243.56,39781
2021/02/12,10:02:00,243.58,243.78,243.50,243.71,45309
2021/02/12,10:03:00,243.71,243.83,243.66,243.70,31971
2021/02/12,10:04:00,243.70,243.86,243.60,243.65,35317
2021/02/12,10:05:00,243.65,243.67,243.35,243.41,32338
2021/02/12,10:06:00,243.41,243.48,243.27,243.45,40570
2021/02/12,10:07:00,243.45,243.54,243.36,243.39,46114
2021/02/12,10:08:00,243.39,243.41,243.14,243.14,65802
2021/02/12,10:09:00,243.14,243.16,242.96,243.06,42002
2021/02/12,10:10:00,243.06,243.28,243.06,243.14,42986
2021/02/12,10:11:00,243.14,243.23,243.00,243.23,24228
2021/02/12,10:12:00,243.23,243.35,243.20,243.27,29185
2021/02/12,10:13:00,243.27,243.39,243.20,243.20,39493
2021/02/12,10:14:00,243.21,243.38,243.17,243.34,32399
2021/02/12,10:15:00,243.34,243.58,243.34,243.48,49857
2021/02/12,10:16:00,243.48,243.60,243.41,243.55,61209
2021/02/12,10:17:00,243.55,243.67,243.50,243.50,55573
2021/02/12,10:18:00,243.50,243.57,243.23,243.26,28167
2021/02/12,10:19:00,243.26,243.27,243.08,243.17,28977
2021/02/12,10:20:00,243.17,243.25,243.02,243.02,32459
2021/02/12,10:21:00,243.01,243.24,243.00,243.11,47616
2021/02/12,10:22:00,243.12,243.47,243.07,243.32,36679
2021/02/12,10:23:00,243.32,243.46,243.29,243.39,36251
2021/02/12,10:24:00,243.39,243.46,243.31,243.33,48543
2021/02/12,10:25:00,243.33,243.34,243.12,243.19,41397
2021/02/12,10:26:00,243.19,243.20,243.04,243.05,39395
2021/02/12,10:27:00,243.05,243.14,243.02,243.14,26284
2021/02/12,10:28:00,243.14,243.18,243.11,243.12,25051
2021/02/12,10:29:00,243.12,243.18,243.05,243.11,26948
2021/02/12,10:30:00,243.13,243.13,242.91,243.00,95565
2021/02/12,10:31:00,243.00,243.17,242.90,243.10,37015
2021/02/12,10:32:00,243.10,243.10,242.87,242.94,24625
2021/02/12,10:33:00,242.94,242.98,242.89,242.94,27958
2021/02/12,10:34:00,242.94,242.94,242.73,242.78,77980
2021/02/12,10:35:00,242.78,242.89,242.78,242.84,23501
2021/02/12,10:36:00,242.84,242.95,242.82,242.93,28061
2021/02/12,10:37:00,242.93,242.97,242.85,242.94,33606
2021/02/12,10:38:00,242.94,243.07,242.87,243.07,23129
2021/02/12,10:39:00,243.07,243.35,243.07,243.31,47216
2021/02/12,10:40:00,243.31,243.47,243.30,243.43,39197
2021/02/12,10:41:00,243.43,243.62,243.43,243.50,73874
2021/02/12,10:42:00,243.50,243.53,243.21,243.29,31059
2021/02/12,10:43:00,243.29,243.39,243.27,243.30,25305
2021/02/12,10:44:00,243.30,243.37,243.28,243.32,17350
2021/02/12,10:45:00,243.32,243.33,243.13,243.18,50718
2021/02/12,10:46:00,243.16,243.34,243.16,243.28,38837
2021/02/12,10:47:00,243.28,243.46,243.28,243.46,38838
2021/02/12,10:48:00,243.47,243.48,243.30,243.36,36164
2021/02/12,10:49:00,243.36,243.37,243.26,243.31,41987
2021/02/12,10:50:00,243.31,243.42,243.25,243.41,24957
2021/02/12,10:51:00,243.41,243.41,243.29,243.32,20408
2021/02/12,10:52:00,243.32,243.56,243.32,243.51,33690
2021/02/12,10:53:00,243.51,243.51,243.42,243.43,29992
2021/02/12,10:54:00,243.43,243.43,243.26,243.26,21840
2021/02/12,10:55:00,243.26,243.33,243.13,243.20,35719
2021/02/12,10:56:00,243.20,243.26,243.16,243.23,33612
2021/02/12,10:57:00,243.24,243.25,243.19,243.21,14936
2021/02/12,10:58:00,243.21,243.25,243.14,243.16,31902
2021/02/12,10:59:00,243.16,243.42,243.15,243.42,25291
2021/02/12,11:00:00,243.42,243.44,243.28,243.30,20836
2021/02/12,11:01:00,243.30,243.45,243.27,243.43,21180
2021/02/12,11:02:00,243.43,243.52,243.43,243.46,23506
2021/02/12,11:03:00,243.46,243.55,243.39,243.46,31511
2021/02/12,11:04:00,243.46,243.64,243.46,243.63,29276
2021/02/12,11:05:00,243.63,243.63,243.39,243.43,21901
2021/02/12,11:06:00,243.45,243.48,243.33,243.33,20871
2021/02/12,11:07:00,243.32,243.46,243.30,243.32,14057
2021/02/12,11:08:00,243.32,243.43,243.32,243.37,14451
2021/02/12,11:09:00,243.37,243.40,243.29,243.32,16124
2021/02/12,11:10:00,243.32,243.36,243.31,243.31,22039
2021/02/12,11:11:00,243.31,243.51,243.31,243.46,19630
2021/02/12,11:12:00,243.46,243.60,243.43,243.58,21275
2021/02/12,11:13:00,243.58,243.74,243.51,243.67,35142
2021/02/12,11:14:00,243.67,243.79,243.66,243.75,24240
2021/02/12,11:15:00,243.75,243.75,243.58,243.63,20604
2021/02/12,11:16:00,243.63,243.69,243.63,243.69,16332
2021/02/12,11:17:00,243.69,243.88,243.69,243.86,62641
2021/02/12,11:18:00,243.86,243.97,243.82,243.87,35207
2021/02/12,11:19:00,243.87,243.92,243.83,243.91,15038
2021/02/12,11:20:00,243.91,243.93,243.86,243.93,16492
2021/02/12,11:21:00,243.93,243.97,243.82,243.94,21470
2021/02/12,11:22:00,243.94,243.98,243.91,243.97,21502
2021/02/12,11:23:00,243.97,243.98,243.82,243.93,15875
2021/02/12,11:24:00,243.93,244.12,243.93,244.07,48119
2021/02/12,11:25:00,244.07,244.14,244.04,244.12,32019
2021/02/12,11:26:00,244.12,244.14,244.00,244.08,42813
2021/02/12,11:27:00,244.08,244.11,244.03,244.06,21877
2021/02/12,11:28:00,244.06,244.34,244.06,244.23,46157
2021/02/12,11:29:00,244.22,244.25,244.10,244.18,24018
2021/02/12,11:30:00,244.18,244.29,244.14,244.20,25491
2021/02/12,11:31:00,244.20,244.28,244.20,244.21,31227
2021/02/12,11:32:00,244.21,244.22,244.11,244.12,21173
2021/02/12,11:33:00,244.12,244.20,244.05,244.08,17804
2021/02/12,11:34:00,244.08,244.15,244.04,244.05,19371
2021/02/12,11:35:00,244.05,244.14,244.05,244.05,16192
2021/02/12,11:36:00,244.05,244.09,243.97,243.98,34776
2021/02/12,11:37:00,243.98,244.01,243.88,243.90,35600
2021/02/12,11:38:00,243.90,243.98,243.65,243.70,47516
2021/02/12,11:39:00,243.70,243.78,243.62,243.63,28206
2021/02/12,11:40:00,243.63,243.78,243.61,243.70,28346
2021/02/12,11:41:00,243.70,243.79,243.67,243.71,35916
2021/02/12,11:42:00,243.71,243.76,243.69,243.74,21734
2021/02/12,11:43:00,243.74,243.74,243.62,243.64,20518
2021/02/12,11:44:00,243.64,243.67,243.61,243.62,11526
2021/02/12,11:45:00,243.62,243.62,243.56,243.58,16684
2021/02/12,11:46:00,243.59,243.63,243.55,243.55,19092
2021/02/12,11:47:00,243.55,243.62,243.50,243.53,23952
2021/02/12,11:48:00,243.53,243.62,243.53,243.60,12826
2021/02/12,11:49:00,243.60,243.71,243.60,243.66,20700
2021/02/12,11:50:00,243.66,243.82,243.66,243.75,22469
2021/02/12,11:51:00,243.75,243.78,243.66,243.68,13955
2021/02/12,11:52:00,243.68,243.73,243.67,243.72,9847
2021/02/12,11:53:00,243.72,243.78,243.69,243.71,16766
2021/02/12,11:54:00,243.71,243.72,243.53,243.69,27127
2021/02/12,11:55:00,243.69,243.80,243.67,243.75,14349
2021/02/12,11:56:00,243.75,243.79,243.70,243.78,12165
2021/02/12,11:57:00,243.78,243.80,243.71,243.79,18729
2021/02/12,11:58:00,243.79,243.79,243.65,243.66,10692
2021/02/12,11:59:00,243.66,243.83,243.65,243.83,56208
2021/02/12,12:00:00,243.83,243.83,243.74,243.79,18090
2021/02/12,12:01:00,243.79,243.87,243.79,243.87,10046
2021/02/12,12:02:00,243.87,244.04,243.87,244.02,21365
2021/02/12,12:03:00,244.02,244.06,244.00,244.01,13179
2021/02/12,12:04:00,244.01,244.04,243.99,244.02,9435
2021/02/12,12:05:00,244.02,244.03,243.93,243.94,20399
2021/02/12,12:06:00,243.94,243.94,243.84,243.92,14414
2021/02/12,12:07:00,243.92,243.96,243.88,243.90,22086
2021/02/12,12:08:00,243.90,243.98,243.88,243.96,12629
2021/02/12,12:09:00,243.96,243.98,243.93,243.97,21927
2021/02/12,12:10:00,243.97,244.00,243.96,243.98,11237
2021/02/12,12:11:00,243.98,244.00,243.92,243.92,9579
2021/02/12,12:12:00,243.92,243.92,243.80,243.81,43711
2021/02/12,12:13:00,243.81,243.83,243.77,243.80,16335
2021/02/12,12:14:00,243.80,243.93,243.76,243.91,17586
2021/02/12,12:15:00,243.91,243.91,243.74,243.78,19010
2021/02/12,12:16:00,243.78,243.78,243.62,243.62,35047
2021/02/12,12:17:00,243.62,243.73,243.62,243.70,17019
2021/02/12,12:18:00,243.71,243.89,243.71,243.89,21999
2021/02/12,12:19:00,243.89,243.94,243.84,243.90,19419
2021/02/12,12:20:00,243.90,243.90,243.77,243.81,18332
2021/02/12,12:21:00,243.81,243.84,243.72,243.81,13138
2021/02/12,12:22:00,243.81,243.86,243.77,243.85,13011
2021/02/12,12:23:00,243.85,243.96,243.85,243.92,12378
2021/02/12,12:24:00,243.92,243.96,243.88,243.89,13551
2021/02/12,12:25:00,243.89,243.95,243.85,243.90,16876
2021/02/12,12:26:00,243.90,243.91,243.79,243.80,12889
2021/02/12,12:27:00,243.80,243.85,243.78,243.79,9705
2021/02/12,12:28:00,243.79,243.85,243.74,243.84,14468
2021/02/12,12:29:00,243.84,243.87,243.80,243.81,10058
2021/02/12,12:30:00,243.81,243.81,243.75,243.81,10179
2021/02/12,12:31:00,243.81,243.81,243.64,243.65,19391
2021/02/12,12:32:00,243.65,243.76,243.65,243.73,21370
2021/02/12,12:33:00,243.74,243.79,243.70,243.70,12922
2021/02/12,12:34:00,243.70,243.70,243.63,243.64,39026
2021/02/12,12:35:00,243.64,243.68,243.63,243.66,25093
2021/02/12,12:36:00,243.66,243.71,243.66,243.68,17578
2021/02/12,12:37:00,243.68,243.69,243.60,243.65,24361
2021/02/12,12:38:00,243.65,243.68,243.59,243.66,25222
2021/02/12,12:39:00,243.66,243.71,243.63,243.69,15891
2021/02/12,12:40:00,243.69,243.73,243.64,243.66,10267
2021/02/12,12:41:00,243.66,243.69,243.64,243.65,13064
2021/02/12,12:42:00,243.65,243.71,243.64,243.71,21607
2021/02/12,12:43:00,243.71,243.74,243.69,243.70,14086
2021/02/12,12:44:00,243.70,243.73,243.65,243.68,26105
2021/02/12,12:45:00,243.68,243.73,243.66,243.72,13827
2021/02/12,12:46:00,243.72,243.83,243.72,243.83,14454
2021/02/12,12:47:00,243.83,243.99,243.83,243.99,22551
2021/02/12,12:48:00,243.99,244.05,243.95,243.96,33467
2021/02/12,12:49:00,243.96,243.96,243.90,243.94,8519
2021/02/12,12:50:00,243.94,243.99,243.89,243.92,11827
2021/02/12,12:51:00,243.92,243.94,243.87,243.92,17166
2021/02/12,12:52:00,243.92,243.97,243.83,243.92,20922
2021/02/12,12:53:00,243.90,243.97,243.88,243.95,13102
2021/02/12,12:54:00,243.95,244.03,243.91,244.02,16452
2021/02/12,12:55:00,244.02,244.05,243.94,243.94,10358
2021/02/12,12:56:00,243.94,244.00,243.91,243.95,16195
2021/02/12,12:57:00,243.95,243.98,243.91,243.97,15165
2021/02/12,12:58:00,243.97,244.03,243.96,244.01,15694
2021/02/12,12:59:00,244.01,244.01,243.94,243.94,15427
2021/02/12,13:00:00,243.94,243.97,243.82,243.82,31145
2021/02/12,13:01:00,243.82,243.91,243.79,243.91,16110
2021/02/12,13:02:00,243.91,243.91,243.82,243.88,10032
2021/02/12,13:03:00,243.88,243.88,243.81,243.81,9502
2021/02/12,13:04:00,243.81,243.86,243.77,243.81,14814
2021/02/12,13:05:00,243.81,243.88,243.81,243.83,13448
2021/02/12,13:06:00,243.83,243.86,243.82,243.84,6067
2021/02/12,13:07:00,243.84,243.86,243.80,243.83,11895
2021/02/12,13:08:00,243.83,243.83,243.76,243.78,13053
2021/02/12,13:09:00,243.78,243.84,243.74,243.74,15712
2021/02/12,13:10:00,243.74,243.79,243.72,243.76,16138
2021/02/12,13:11:00,243.76,243.79,243.71,243.73,25486
2021/02/12,13:12:00,243.73,243.78,243.72,243.77,13553
2021/02/12,13:13:00,243.77,243.79,243.73,243.75,12675
2021/02/12,13:14:00,243.75,243.76,243.72,243.72,18536
2021/02/12,13:15:00,243.72,243.75,243.69,243.71,15209
2021/02/12,13:16:00,243.71,243.76,243.70,243.76,13616
2021/02/12,13:17:00,243.76,243.77,243.71,243.72,8787
2021/02/12,13:18:00,243.72,243.75,243.69,243.75,12254
2021/02/12,13:19:00,243.75,243.79,243.71,243.71,8684
2021/02/12,13:20:00,243.71,243.71,243.24,243.56,131938
2021/02/12,13:21:00,243.56,243.61,243.47,243.48,30305
2021/02/12,13:22:00,243.48,243.64,243.47,243.64,29257
2021/02/12,13:23:00,243.64,243.76,243.64,243.72,34009
2021/02/12,13:24:00,243.72,243.76,243.66,243.75,14949
2021/02/12,13:25:00,243.75,243.85,243.71,243.84,37509
2021/02/12,13:26:00,243.84,243.90,243.82,243.84,21946
2021/02/12,13:27:00,243.84,243.90,243.83,243.87,12912
2021/02/12,13:28:00,243.87,243.92,243.84,243.88,20844
2021/02/12,13:29:00,243.88,243.96,243.88,243.95,8390
2021/02/12,13:30:00,243.98,244.03,243.96,244.00,14517
2021/02/12,13:31:00,244.00,244.10,243.97,244.05,41627
2021/02/12,13:32:00,244.05,244.14,244.03,244.11,28113
2021/02/12,13:33:00,244.11,244.15,244.05,244.09,38254
2021/02/12,13:34:00,244.09,244.09,244.01,244.06,21821
2021/02/12,13:35:00,244.06,244.06,243.88,243.93,24575
2021/02/12,13:36:00,243.93,244.02,243.93,244.00,17402
2021/02/12,13:37:00,244.00,244.06,243.98,244.03,12858
2021/02/12,13:38:00,244.03,244.04,243.99,244.01,16900
2021/02/12,13:39:00,244.01,244.01,243.95,243.97,13184
2021/02/12,13:40:00,243.97,243.97,243.85,243.89,22454
2021/02/12,13:41:00,243.89,243.96,243.84,243.94,39270
2021/02/12,13:42:00,243.94,244.00,243.94,243.98,13768
2021/02/12,13:43:00,243.98,243.98,243.83,243.86,16936
2021/02/12,13:44:00,243.86,243.90,243.83,243.89,22686
2021/02/12,13:45:00,243.88,243.91,243.84,243.89,13858
2021/02/12,13:46:00,243.89,243.92,243.86,243.92,16708
2021/02/12,13:47:00,243.92,243.96,243.89,243.90,13683
2021/02/12,13:48:00,243.90,243.90,243.79,243.86,21416
2021/02/12,13:49:00,243.86,243.91,243.81,243.85,15778
2021/02/12,13:50:00,243.85,243.85,243.82,243.83,13128
2021/02/12,13:51:00,243.83,243.86,243.74,243.75,24465
2021/02/12,13:52:00,243.75,243.78,243.74,243.75,12954
2021/02/12,13:53:00,243.76,243.80,243.74,243.80,6615
2021/02/12,13:54:00,243.82,243.82,243.68,243.69,22336
2021/02/12,13:55:00,243.69,243.73,243.66,243.68,13575
2021/02/12,13:56:00,243.68,243.68,243.59,243.66,15122
2021/02/12,13:57:00,243.66,243.70,243.53,243.57,22513
2021/02/12,13:58:00,243.57,243.60,243.49,243.59,19233
2021/02/12,13:59:00,243.59,243.60,243.55,243.57,11411
2021/02/12,14:00:00,243.57,243.65,243.54,243.64,16514
2021/02/12,14:01:00,243.64,243.67,243.58,243.61,25092
2021/02/12,14:02:00,243.61,243.69,243.61,243.62,21294
2021/02/12,14:03:00,243.62,243.77,243.60,243.76,23274
2021/02/12,14:04:00,243.76,243.82,243.66,243.67,16137
2021/02/12,14:05:00,243.67,243.70,243.58,243.65,34412
2021/02/12,14:06:00,243.65,243.72,243.64,243.71,23620
2021/02/12,14:07:00,243.71,243.72,243.66,243.72,18649
2021/02/12,14:08:00,243.72,243.83,243.62,243.83,24144
2021/02/12,14:09:00,243.84,243.89,243.76,243.84,24168
2021/02/12,14:10:00,243.84,243.89,243.78,243.88,19912
2021/02/12,14:11:00,243.88,243.93,243.87,243.90,16536
2021/02/12,14:12:00,243.90,243.95,243.90,243.91,22470
2021/02/12,14:13:00,243.91,243.91,243.86,243.88,12633
2021/02/12,14:14:00,243.88,243.91,243.84,243.91,17779
2021/02/12,14:15:00,243.91,243.93,243.90,243.91,8813
2021/02/12,14:16:00,243.91,243.92,243.81,243.86,17163
2021/02/12,14:17:00,243.86,243.88,243.68,243.68,29066
2021/02/12,14:18:00,243.69,243.73,243.65,243.72,23948
2021/02/12,14:19:00,243.72,243.72,243.67,243.71,20766
2021/02/12,14:20:00,243.71,243.74,243.71,243.74,10853
2021/02/12,14:21:00,243.73,243.83,243.73,243.82,23591
2021/02/12,14:22:00,243.82,243.90,243.82,243.87,32899
2021/02/12,14:23:00,243.87,243.89,243.83,243.83,24155
2021/02/12,14:24:00,243.83,243.91,243.82,243.88,15830
2021/02/12,14:25:00,243.87,243.93,243.87,243.89,16098
2021/02/12,14:26:00,243.89,243.90,243.85,243.88,15422
2021/02/12,14:27:00,243.89,243.93,243.86,243.92,20560
2021/02/12,14:28:00,243.92,243.95,243.90,243.91,27901
2021/02/12,14:29:00,243.91,243.92,243.89,243.90,15951
2021/02/12,14:30:00,243.90,243.91,243.76,243.76,20566
2021/02/12,14:31:00,243.76,243.82,243.73,243.82,18143
2021/02/12,14:32:00,243.82,243.83,243.75,243.77,15123
2021/02/12,14:33:00,243.77,243.85,243.77,243.83,12510
2021/02/12,14:34:00,243.83,243.86,243.80,243.85,16010
2021/02/12,14:35:00,243.85,243.92,243.84,243.90,17113
2021/02/12,14:36:00,243.90,244.02,243.88,244.02,38225
2021/02/12,14:37:00,244.01,244.12,244.01,244.10,43707
2021/02/12,14:38:00,244.08,244.13,244.04,244.07,21260
2021/02/12,14:39:00,244.07,244.17,244.05,244.11,31148
2021/02/12,14:40:00,244.11,244.19,244.07,244.17,16573
2021/02/12,14:41:00,244.17,244.17,244.12,244.13,26635
2021/02/12,14:42:00,244.13,244.29,244.13,244.28,33440
2021/02/12,14:43:00,244.28,244.36,244.25,244.31,32277
2021/02/12,14:44:00,244.31,244.33,244.27,244.33,17170
2021/02/12,14:45:00,244.33,244.40,244.31,244.37,17476
2021/02/12,14:46:00,244.37,244.40,244.33,244.39,26716
2021/02/12,14:47:00,244.39,244.46,244.38,244.45,30483
2021/02/12,14:48:00,244.45,244.46,244.36,244.39,33789
2021/02/12,14:49:00,244.39,244.47,244.32,244.43,39560
2021/02/12,14:50:00,244.43,244.47,244.41,244.43,21249
2021/02/12,14:51:00,244.43,244.49,244.42,244.45,20109
2021/02/12,14:52:00,244.45,244.48,244.42,244.48,16153
2021/02/12,14:53:00,244.48,244.54,244.34,244.47,46718
2021/02/12,14:54:00,244.47,244.47,244.35,244.40,34032
2021/02/12,14:55:00,244.40,244.43,244.39,244.41,13956
2021/02/12,14:56:00,244.41,244.41,244.30,244.32,23473
2021/02/12,14:57:00,244.32,244.34,244.30,244.31,34269
2021/02/12,14:58:00,244.31,244.32,244.23,244.24,22883
2021/02/12,14:59:00,244.24,244.34,244.24,244.27,33025
2021/02/12,15:00:00,244.27,244.27,244.19,244.21,26057
2021/02/12,15:01:00,244.22,244.26,244.19,244.20,22272
2021/02/12,15:02:00,244.20,244.20,244.14,244.14,25977
2021/02/12,15:03:00,244.15,244.19,244.08,244.09,33850
2021/02/12,15:04:00,244.09,244.10,244.03,244.04,20676
2021/02/12,15:05:00,244.05,244.15,244.02,244.11,53609
2021/02/12,15:06:00,244.11,244.11,244.04,244.05,15464
2021/02/12,15:07:00,244.05,244.07,243.98,244.02,25110
2021/02/12,15:08:00,244.02,244.06,243.99,244.04,19046
2021/02/12,15:09:00,244.04,244.10,243.98,243.98,35016
2021/02/12,15:10:00,243.98,244.04,243.97,244.04,21000
2021/02/12,15:11:00,244.04,244.06,244.00,244.06,35729
2021/02/12,15:12:00,244.06,244.15,244.05,244.11,33136
2021/02/12,15:13:00,244.12,244.12,244.01,244.04,17043
2021/02/12,15:14:00,244.04,244.08,244.04,244.08,17984
2021/02/12,15:15:00,244.08,244.15,244.08,244.12,20631
2021/02/12,15:16:00,244.12,244.18,244.10,244.16,24372
2021/02/12,15:17:00,244.16,244.18,244.10,244.11,18633
2021/02/12,15:18:00,244.11,244.12,244.08,244.08,18057
2021/02/12,15:19:00,244.09,244.11,243.99,244.04,25134
2021/02/12,15:20:00,244.04,244.07,244.00,244.06,15356
2021/02/12,15:21:00,244.06,244.08,244.04,244.04,26611
2021/02/12,15:22:00,244.04,244.14,244.02,244.10,27020
2021/02/12,15:23:00,244.10,244.19,244.10,244.19,30589
2021/02/12,15:24:00,244.18,244.23,244.14,244.15,27189
2021/02/12,15:25:00,244.15,244.16,244.09,244.11,23226
2021/02/12,15:26:00,244.11,244.15,244.09,244.15,21047
2021/02/12,15:27:00,244.14,244.15,243.97,243.99,36109
2021/02/12,15:28:00,243.99,244.04,243.98,244.03,33998
2021/02/12,15:29:00,244.03,244.09,244.00,244.05,37932
2021/02/12,15:30:00,244.05,244.18,244.05,244.11,33709
2021/02/12,15:31:00,244.11,244.11,244.04,244.04,39202
2021/02/12,15:32:00,244.04,244.08,244.03,244.07,25933
2021/02/12,15:33:00,244.07,244.12,244.06,244.08,36121
2021/02/12,15:34:00,244.08,244.08,244.00,244.00,35425
2021/02/12,15:35:00,244.00,244.09,243.97,244.07,36714
2021/02/12,15:36:00,244.07,244.14,244.02,244.09,34642
2021/02/12,15:37:00,244.09,244.17,244.02,244.03,51356
2021/02/12,15:38:00,244.03,244.17,244.02,244.12,81365
2021/02/12,15:39:00,244.12,244.19,244.07,244.12,50779
2021/02/12,15:40:00,244.13,244.23,244.12,244.23,32395
2021/02/12,15:41:00,244.24,244.46,244.23,244.27,89419
2021/02/12,15:42:00,244.27,244.30,244.21,244.24,31500
2021/02/12,15:43:00,244.24,244.30,244.19,244.22,34945
2021/02/12,15:44:00,244.22,244.23,244.11,244.16,47281
2021/02/12,15:45:00,244.17,244.25,244.09,244.13,35705
2021/02/12,15:46:00,244.13,244.25,244.11,244.25,38427
2021/02/12,15:47:00,244.25,244.27,244.21,244.25,29130
2021/02/12,15:48:00,244.25,244.39,244.25,244.32,50463
2021/02/12,15:49:00,244.33,244.40,244.29,244.36,41305
2021/02/12,15:50:00,244.36,244.43,244.32,244.43,82915
2021/02/12,15:51:00,244.43,244.65,244.31,244.54,127383
2021/02/12,15:52:00,244.54,244.55,244.27,244.33,70919
2021/02/12,15:53:00,244.33,244.44,244.29,244.32,85947
2021/02/12,15:54:00,244.32,244.49,244.32,244.39,89105
2021/02/12,15:55:00,244.40,244.74,244.32,244.74,197401
2021/02/12,15:56:00,244.74,245.01,244.69,244.92,193751
2021/02/12,15:57:00,244.92,245.03,244.80,244.88,202805
2021/02/12,15:58:00,244.89,245.17,244.89,245.16,155488
2021/02/12,15:59:00,245.16,245.23,245.11,245.20,165064
2021/02/12,16:00:00,245.20,245.30,244.50,244.99,428589
2021/02/16,09:31:00,245.03,245.29,244.77,245.16,842665
2021/02/16,09:32:00,245.16,245.85,245.10,245.85,109276
2021/02/16,09:33:00,245.85,246.00,245.13,245.39,168435
2021/02/16,09:34:00,245.39,246.13,245.29,245.73,160779
2021/02/16,09:35:00,245.73,246.03,245.02,245.02,87328
2021/02/16,09:36:00,245.02,245.04,244.32,244.37,142087
2021/02/16,09:37:00,244.37,244.53,244.10,244.14,94925
2021/02/16,09:38:00,244.14,244.38,244.08,244.28,70802
2021/02/16,09:39:00,244.28,244.48,244.20,244.41,88304
2021/02/16,09:40:00,244.44,244.66,244.39,244.59,46772
2021/02/16,09:41:00,244.59,244.71,244.21,244.44,57464
2021/02/16,09:42:00,244.44,244.77,244.39,244.75,52702
2021/02/16,09:43:00,244.75,244.95,244.66,244.82,54839
2021/02/16,09:44:00,244.82,244.99,244.77,244.84,53040
2021/02/16,09:45:00,244.88,244.90,244.61,244.77,36323
2021/02/16,09:46:00,244.77,245.00,244.68,244.86,70622
2021/02/16,09:47:00,244.86,244.88,244.56,244.62,58832
2021/02/16,09:48:00,244.62,244.86,244.58,244.82,49877
2021/02/16,09:49:00,244.82,244.84,244.45,244.45,68219
2021/02/16,09:50:00,244.48,244.58,244.40,244.55,40751
2021/02/16,09:51:00,244.56,244.69,244.45,244.50,73046
2021/02/16,09:52:00,244.50,244.75,244.48,244.62,43308
2021/02/16,09:53:00,244.62,244.73,244.58,244.71,28535
2021/02/16,09:54:00,244.71,244.71,244.42,244.47,42920
2021/02/16,09:55:00,244.47,244.53,244.41,244.44,34731
2021/02/16,09:56:00,244.44,244.49,244.26,244.46,69808
2021/02/16,09:57:00,244.46,244.50,244.26,244.46,68415
2021/02/16,09:58:00,244.47,244.51,244.32,244.37,49755
2021/02/16,09:59:00,244.35,244.47,244.10,244.47,78998
2021/02/16,10:00:00,244.47,244.56,244.32,244.35,35824
2021/02/16,10:01:00,244.40,244.44,244.17,244.39,67947
2021/02/16,10:02:00,244.39,244.46,244.27,244.27,42337
2021/02/16,10:03:00,244.27,244.50,244.27,244.45,38417
2021/02/16,10:04:00,244.45,244.64,244.21,244.30,102135
2021/02/16,10:05:00,244.30,244.35,244.12,244.32,57438
2021/02/16,10:06:00,244.30,244.37,244.09,244.16,45792
2021/02/16,10:07:00,244.19,244.25,244.08,244.17,46316
2021/02/16,10:08:00,244.17,244.23,243.86,243.95,110822
2021/02/16,10:09:00,243.96,244.17,243.96,244.07,95933
2021/02/16,10:10:00,244.07,244.30,244.07,244.07,46483
2021/02/16,10:11:00,244.07,244.21,243.94,243.97,35043
2021/02/16,10:12:00,243.97,243.98,243.84,243.85,48708
2021/02/16,10:13:00,243.85,244.04,243.80,244.01,121110
2021/02/16,10:14:00,244.04,244.12,243.93,244.04,42110
2021/02/16,10:15:00,244.04,244.04,243.86,243.90,112196
2021/02/16,10:16:00,243.90,244.16,243.88,244.16,79138
2021/02/16,10:17:00,244.16,244.18,243.93,243.98,58233
2021/02/16,10:18:00,243.98,244.09,243.93,244.03,63792
2021/02/16,10:19:00,244.03,244.10,243.94,243.96,53652
2021/02/16,10:20:00,243.96,244.07,243.94,244.06,38188
2021/02/16,10:21:00,244.06,244.15,244.02,244.11,32864
2021/02/16,10:22:00,244.11,244.33,244.04,244.28,47303
2021/02/16,10:23:00,244.28,244.48,244.28,244.29,43151
2021/02/16,10:24:00,244.29,244.41,244.25,244.41,29817
2021/02/16,10:25:00,244.41,244.42,244.16,244.17,96809
2021/02/16,10:26:00,244.17,244.24,244.12,244.20,40252
2021/02/16,10:27:00,244.20,244.36,244.11,244.13,47257
2021/02/16,10:28:00,244.13,244.25,244.13,244.18,24582
2021/02/16,10:29:00,244.19,244.26,244.15,244.16,25780
2021/02/16,10:30:00,244.16,244.25,244.08,244.23,45962
2021/02/16,10:31:00,244.24,244.33,244.09,244.28,49070
2021/02/16,10:32:00,244.28,244.38,244.26,244.30,36689
2021/02/16,10:33:00,244.30,244.37,244.21,244.23,32731
2021/02/16,10:34:00,244.23,244.28,244.08,244.18,41947
2021/02/16,10:35:00,244.16,244.29,244.15,244.19,34082
2021/02/16,10:36:00,244.19,244.33,244.18,244.26,38824
2021/02/16,10:37:00,244.26,244.35,244.25,244.31,79915
2021/02/16,10:38:00,244.31,244.47,244.31,244.40,34980
2021/02/16,10:39:00,244.40,244.42,244.30,244.30,28543
2021/02/16,10:40:00,244.30,244.35,244.17,244.19,42069
2021/02/16,10:41:00,244.18,244.19,243.99,243.99,84052
2021/02/16,10:42:00,243.99,244.23,243.97,244.21,43745
2021/02/16,10:43:00,244.21,244.37,244.21,244.28,35984
2021/02/16,10:44:00,244.28,244.30,244.17,244.24,20176
2021/02/16,10:45:00,244.24,244.30,244.15,244.30,23856
2021/02/16,10:46:00,244.30,244.50,244.30,244.36,45532
2021/02/16,10:47:00,244.36,244.46,244.31,244.31,27666
2021/02/16,10:48:00,244.31,244.40,244.30,244.38,25854
2021/02/16,10:49:00,244.38,244.42,243.96,244.33,85156
2021/02/16,10:50:00,244.33,244.73,244.30,244.54,62432
2021/02/16,10:51:00,244.54,244.56,244.29,244.29,38714
2021/02/16,10:52:00,244.29,244.42,244.21,244.39,22774
2021/02/16,10:53:00,244.39,244.39,244.13,244.19,42220
2021/02/16,10:54:00,244.19,244.27,244.10,244.14,43651
2021/02/16,10:55:00,244.14,244.17,244.03,244.10,44252
2021/02/16,10:56:00,244.10,244.12,243.87,243.97,85527
2021/02/16,10:57:00,243.97,244.12,243.86,244.10,48085
2021/02/16,10:58:00,244.10,244.11,243.98,244.04,30570
2021/02/16,10:59:00,244.04,244.12,243.98,244.02,24404
2021/02/16,11:00:00,244.02,244.03,243.92,244.00,27689
2021/02/16,11:01:00,244.03,244.03,243.85,243.85,43830
2021/02/16,11:02:00,243.85,243.99,243.80,243.99,37810
2021/02/16,11:03:00,243.99,243.99,243.82,243.92,39066
2021/02/16,11:04:00,243.92,243.92,243.82,243.91,37785
2021/02/16,11:05:00,243.91,243.96,243.83,243.83,30398
2021/02/16,11:06:00,243.84,243.95,243.80,243.93,44022
2021/02/16,11:07:00,243.93,243.97,243.83,243.88,38100
2021/02/16,11:08:00,243.89,243.93,243.83,243.89,52934
2021/02/16,11:09:00,243.90,243.91,243.75,243.85,74943
2021/02/16,11:10:00,243.85,243.93,243.70,243.74,59879
2021/02/16,11:11:00,243.75,244.00,243.75,243.97,42228
2021/02/16,11:12:00,243.97,244.24,243.97,244.20,72639
2021/02/16,11:13:00,244.18,244.31,244.13,244.26,26674
2021/02/16,11:14:00,244.26,244.37,244.23,244.29,24493
2021/02/16,11:15:00,244.30,244.37,244.27,244.30,32598
2021/02/16,11:16:00,244.30,244.45,244.14,244.33,62906
2021/02/16,11:17:00,244.33,244.33,244.16,244.26,62458
2021/02/16,11:18:00,244.26,244.28,244.12,244.13,18732
2021/02/16,11:19:00,244.13,244.22,244.08,244.09,25399
2021/02/16,11:20:00,244.09,244.10,243.98,243.99,32936
2021/02/16,11:21:00,243.99,244.03,243.90,244.00,23166
2021/02/16,11:22:00,244.00,244.06,243.92,243.99,28489
2021/02/16,11:23:00,243.99,244.03,243.92,244.01,24633
2021/02/16,11:24:00,244.01,244.12,243.97,244.10,26109
2021/02/16,11:25:00,244.10,244.15,243.91,243.98,36306
2021/02/16,11:26:00,243.98,244.05,243.90,244.01,29508
2021/02/16,11:27:00,244.01,244.05,243.92,243.98,28591
2021/02/16,11:28:00,243.99,244.00,243.90,243.95,35268
2021/02/16,11:29:00,243.95,243.95,243.68,243.68,59566
2021/02/16,11:30:00,243.68,243.81,243.60,243.81,42013
2021/02/16,11:31:00,243.81,243.81,243.51,243.61,61707
2021/02/16,11:32:00,243.61,243.71,243.61,243.68,22877
2021/02/16,11:33:00,243.68,243.86,243.68,243.72,53785
2021/02/16,11:34:00,243.72,243.88,243.70,243.88,23519
2021/02/16,11:35:00,243.88,244.16,243.85,244.07,68025
2021/02/16,11:36:00,244.07,244.17,244.06,244.17,28258
2021/02/16,11:37:00,244.17,244.23,244.13,244.21,40160
2021/02/16,11:38:00,244.21,244.24,244.13,244.19,29452
2021/02/16,11:39:00,244.19,244.24,244.16,244.19,32576
2021/02/16,11:40:00,244.18,244.27,244.18,244.18,29148
2021/02/16,11:41:00,244.18,244.22,244.14,244.19,30326
2021/02/16,11:42:00,244.19,244.25,244.17,244.25,22136
2021/02/16,11:43:00,244.25,244.28,244.19,244.20,22725
2021/02/16,11:44:00,244.20,244.21,244.10,244.12,30996
2021/02/16,11:45:00,244.12,244.15,244.07,244.11,23591
2021/02/16,11:46:00,244.11,244.11,243.97,244.01,46167
2021/02/16,11:47:00,244.02,244.14,243.94,243.96,35699
2021/02/16,11:48:00,243.98,244.00,243.84,243.84,37242
2021/02/16,11:49:00,243.84,243.86,243.76,243.78,39451
2021/02/16,11:50:00,243.78,243.79,243.69,243.70,24703
2021/02/16,11:51:00,243.70,243.80,243.57,243.60,55378
2021/02/16,11:52:00,243.60,243.65,243.52,243.58,487136
2021/02/16,11:53:00,243.58,243.83,243.50,243.78,53708
2021/02/16,11:54:00,243.78,243.82,243.61,243.63,24374
2021/02/16,11:55:00,243.63,243.64,243.54,243.58,22437
2021/02/16,11:56:00,243.58,243.58,243.48,243.58,63938
2021/02/16,11:57:00,243.58,243.62,243.45,243.62,29346
2021/02/16,11:58:00,243.61,243.62,243.38,243.38,44649
2021/02/16,11:59:00,243.40,243.65,243.35,243.59,36282
2021/02/16,12:00:00,243.59,243.62,243.43,243.49,22763
2021/02/16,12:01:00,243.49,243.49,243.26,243.29,65577
2021/02/16,12:02:00,243.29,243.73,243.29,243.61,28605
2021/02/16,12:03:00,243.61,243.71,243.57,243.60,26908
2021/02/16,12:04:00,243.60,243.81,243.50,243.80,31692
2021/02/16,12:05:00,243.80,243.88,243.67,243.67,39367
2021/02/16,12:06:00,243.67,243.69,243.39,243.53,52052
2021/02/16,12:07:00,243.53,243.58,243.40,243.40,34086
2021/02/16,12:08:00,243.40,243.44,243.12,243.12,53688
2021/02/16,12:09:00,243.12,243.21,243.02,243.18,54537
2021/02/16,12:10:00,243.18,243.23,243.05,243.08,24520
2021/02/16,12:11:00,243.08,243.14,242.92,242.95,115350
2021/02/16,12:12:00,242.95,243.25,242.92,243.24,42075
2021/02/16,12:13:00,243.22,243.33,243.00,243.28,110756
2021/02/16,12:14:00,243.28,243.41,243.25,243.32,30532
2021/02/16,12:15:00,243.32,243.43,243.32,243.38,27014
2021/02/16,12:16:00,243.38,243.53,243.37,243.42,30928
2021/02/16,12:17:00,243.40,243.53,243.40,243.48,735696
2021/02/16,12:18:00,243.48,243.48,243.31,243.34,32201
2021/02/16,12:19:00,243.34,243.47,243.34,243.43,28758
2021/02/16,12:20:00,243.43,243.48,243.36,243.45,13828
2021/02/16,12:21:00,243.45,243.59,243.45,243.57,35179
2021/02/16,12:22:00,243.57,243.67,243.57,243.65,26902
2021/02/16,12:23:00,243.65,243.67,243.53,243.64,27365
2021/02/16,12:24:00,243.64,243.81,243.60,243.75,76674
2021/02/16,12:25:00,243.75,243.82,243.66,243.74,68602
2021/02/16,12:26:00,243.74,243.78,243.70,243.70,32193
2021/02/16,12:27:00,243.70,243.84,243.67,243.82,24264
2021/02/16,12:28:00,243.82,243.91,243.82,243.88,36124
2021/02/16,12:29:00,243.88,243.93,243.74,243.80,38720
2021/02/16,12:30:00,243.80,243.91,243.79,243.88,34700
2021/02/16,12:31:00,243.88,243.96,243.86,243.92,17289
2021/02/16,12:32:00,243.92,243.93,243.80,243.83,19237
2021/02/16,12:33:00,243.83,243.84,243.73,243.82,19826
2021/02/16,12:34:00,243.82,243.82,243.71,243.82,22429
2021/02/16,12:35:00,243.82,243.87,243.76,243.78,11529
2021/02/16,12:36:00,243.78,243.86,243.70,243.84,20310
2021/02/16,12:37:00,243.84,243.84,243.75,243.77,17005
2021/02/16,12:38:00,243.77,243.91,243.77,243.84,29388
2021/02/16,12:39:00,243.84,243.89,243.83,243.84,10174
2021/02/16,12:40:00,243.84,243.89,243.68,243.71,27177
2021/02/16,12:41:00,243.72,243.92,243.71,243.92,22636
2021/02/16,12:42:00,243.94,243.95,243.84,243.87,18894
2021/02/16,12:43:00,243.87,244.00,243.87,243.99,21762
2021/02/16,12:44:00,243.99,244.09,243.88,243.89,29531
2021/02/16,12:45:00,243.89,244.00,243.82,243.84,21439
2021/02/16,12:46:00,243.85,243.94,243.84,243.92,14422
2021/02/16,12:47:00,243.92,243.95,243.84,243.93,18380
2021/02/16,12:48:00,243.93,244.04,243.93,244.00,15085
2021/02/16,12:49:00,244.00,244.04,243.96,244.00,17273
2021/02/16,12:50:00,244.00,244.00,243.84,243.94,23794
2021/02/16,12:51:00,243.94,244.04,243.84,244.02,34868
2021/02/16,12:52:00,244.02,244.09,244.01,244.04,21148
2021/02/16,12:53:00,244.04,244.10,244.03,244.10,19826
2021/02/16,12:54:00,244.10,244.30,244.10,244.28,30090
2021/02/16,12:55:00,244.29,244.32,244.26,244.26,45588
2021/02/16,12:56:00,244.26,244.34,244.25,244.33,22516
2021/02/16,12:57:00,244.33,244.37,244.31,244.32,21068
2021/02/16,12:58:00,244.32,244.34,244.22,244.24,24689
2021/02/16,12:59:00,244.24,244.29,244.20,244.25,22266
2021/02/16,13:00:00,244.25,244.32,244.23,244.28,20334
2021/02/16,13:01:00,244.28,244.36,244.27,244.30,16618
2021/02/16,13:02:00,244.32,244.36,244.27,244.32,13221
2021/02/16,13:03:00,244.32,244.40,244.31,244.40,17559
2021/02/16,13:04:00,244.40,244.41,244.36,244.41,14462
2021/02/16,13:05:00,244.41,244.43,244.36,244.41,15239
2021/02/16,13:06:00,244.41,244.42,244.31,244.36,16138
2021/02/16,13:07:00,244.36,244.38,244.30,244.34,21290
2021/02/16,13:08:00,244.34,244.36,244.31,244.34,11886
2021/02/16,13:09:00,244.34,244.39,244.31,244.34,47886
2021/02/16,13:10:00,244.34,244.34,244.23,244.26,21091
2021/02/16,13:11:00,244.26,244.49,244.21,244.47,36603
2021/02/16,13:12:00,244.47,244.55,244.47,244.52,52274
2021/02/16,13:13:00,244.52,244.55,244.49,244.49,25798
2021/02/16,13:14:00,244.49,244.52,244.47,244.48,27066
2021/02/16,13:15:00,244.48,244.52,244.47,244.49,18965
2021/02/16,13:16:00,244.50,244.68,244.46,244.65,46120
2021/02/16,13:17:00,244.65,244.67,244.52,244.52,16649
2021/02/16,13:18:00,244.52,244.60,244.45,244.58,32267
2021/02/16,13:19:00,244.58,244.58,244.44,244.48,21561
2021/02/16,13:20:00,244.45,244.53,244.44,244.48,18418
2021/02/16,13:21:00,244.48,244.55,244.46,244.51,14534
2021/02/16,13:22:00,244.51,244.55,244.47,244.54,11652
2021/02/16,13:23:00,244.54,244.67,244.53,244.66,14955
2021/02/16,13:24:00,244.66,244.75,244.65,244.74,21884
2021/02/16,13:25:00,244.74,244.78,244.64,244.71,48743
2021/02/16,13:26:00,244.71,244.77,244.59,244.62,30366
2021/02/16,13:27:00,244.63,244.65,244.55,244.63,15082
2021/02/16,13:28:00,244.63,244.68,244.56,244.67,24247
2021/02/16,13:29:00,244.68,244.69,244.57,244.59,30598
2021/02/16,13:30:00,244.59,244.65,244.57,244.57,21519
2021/02/16,13:31:00,244.57,244.58,244.42,244.44,27545
2021/02/16,13:32:00,244.44,244.47,244.42,244.44,21198
2021/02/16,13:33:00,244.44,244.45,244.26,244.27,28899
2021/02/16,13:34:00,244.27,244.38,244.27,244.37,13764
2021/02/16,13:35:00,244.36,244.48,244.36,244.44,19869
2021/02/16,13:36:00,244.46,244.58,244.44,244.58,22214
2021/02/16,13:37:00,244.58,244.58,244.45,244.47,19378
2021/02/16,13:38:00,244.47,244.50,244.37,244.37,14220
2021/02/16,13:39:00,244.37,244.41,244.30,244.32,27859
2021/02/16,13:40:00,244.32,244.37,244.26,244.32,22848
2021/02/16,13:41:00,244.32,244.35,244.22,244.22,28285
2021/02/16,13:42:00,244.22,244.24,244.17,244.23,33324
2021/02/16,13:43:00,244.23,244.23,244.07,244.18,23203
2021/02/16,13:44:00,244.18,244.20,244.11,244.15,12776
2021/02/16,13:45:00,244.15,244.15,244.10,244.12,10508
2021/02/16,13:46:00,244.12,244.12,244.07,244.07,15916
2021/02/16,13:47:00,244.07,244.09,244.02,244.02,17420
2021/02/16,13:48:00,244.02,244.06,244.00,244.02,16968
2021/02/16,13:49:00,244.03,244.10,244.01,244.09,15746
2021/02/16,13:50:00,244.08,244.13,244.01,244.12,50132
2021/02/16,13:51:00,244.12,244.15,244.01,244.04,23758
2021/02/16,13:52:00,244.04,244.10,243.92,243.92,986116
2021/02/16,13:53:00,243.92,243.99,243.89,243.90,21713
2021/02/16,13:54:00,243.90,243.95,243.81,243.81,19899
2021/02/16,13:55:00,243.81,243.92,243.81,243.84,16832
2021/02/16,13:56:00,243.84,243.85,243.71,243.73,20786
2021/02/16,13:57:00,243.73,243.77,243.65,243.65,25087
2021/02/16,13:58:00,243.65,243.71,243.63,243.70,20596
2021/02/16,13:59:00,243.70,243.70,243.52,243.55,26242
2021/02/16,14:00:00,243.55,243.59,243.47,243.52,34690
2021/02/16,14:01:00,243.52,243.62,243.51,243.59,19059
2021/02/16,14:02:00,243.59,243.69,243.54,243.63,26433
2021/02/16,14:03:00,243.63,243.64,243.51,243.59,18382
2021/02/16,14:04:00,243.59,243.62,243.53,243.54,28895
2021/02/16,14:05:00,243.54,243.60,243.52,243.60,12997
2021/02/16,14:06:00,243.60,243.66,243.59,243.60,20565
2021/02/16,14:07:00,243.60,243.62,243.47,243.50,37778
2021/02/16,14:08:00,243.50,243.58,243.45,243.56,21816
2021/02/16,14:09:00,243.56,243.59,243.50,243.51,24997
2021/02/16,14:10:00,243.51,243.59,243.50,243.57,16353
2021/02/16,14:11:00,243.57,243.62,243.52,243.57,31399
2021/02/16,14:12:00,243.57,243.59,243.51,243.55,16060
2021/02/16,14:13:00,243.56,243.63,243.55,243.60,20266
2021/02/16,14:14:00,243.60,243.74,243.60,243.73,22511
2021/02/16,14:15:00,243.73,243.77,243.69,243.74,36313
2021/02/16,14:16:00,243.74,243.78,243.66,243.68,22547
2021/02/16,14:17:00,243.68,243.76,243.67,243.75,399805
2021/02/16,14:18:00,243.76,243.82,243.76,243.80,18765
2021/02/16,14:19:00,243.80,243.86,243.79,243.86,14670
2021/02/16,14:20:00,243.86,243.90,243.82,243.87,27614
2021/02/16,14:21:00,243.87,243.93,243.87,243.92,20626
2021/02/16,14:22:00,243.92,244.02,243.92,243.99,32942
2021/02/16,14:23:00,244.01,244.01,243.94,243.96,18841
2021/02/16,14:24:00,243.97,244.06,243.97,243.98,43264
2021/02/16,14:25:00,243.98,244.00,243.93,243.94,31628
2021/02/16,14:26:00,243.94,243.96,243.81,243.82,40116
2021/02/16,14:27:00,243.82,243.86,243.74,243.78,16880
2021/02/16,14:28:00,243.78,243.97,243.78,243.94,15885
2021/02/16,14:29:00,243.95,243.99,243.84,243.89,39222
2021/02/16,14:30:00,243.87,244.01,243.87,243.93,29987
2021/02/16,14:31:00,243.93,243.96,243.88,243.96,14609
2021/02/16,14:32:00,243.96,244.00,243.86,243.86,164311
2021/02/16,14:33:00,243.86,244.08,243.86,244.02,18322
2021/02/16,14:34:00,244.02,244.03,243.90,243.95,12741
2021/02/16,14:35:00,243.95,244.05,243.91,243.97,25230
2021/02/16,14:36:00,243.97,244.00,243.90,243.98,13633
2021/02/16,14:37:00,243.98,243.99,243.94,243.96,10574
2021/02/16,14:38:00,243.96,244.02,243.96,244.00,18727
2021/02/16,14:39:00,244.00,244.00,243.83,243.91,18637
2021/02/16,14:40:00,243.91,243.92,243.82,243.89,15429
2021/02/16,14:41:00,243.89,243.92,243.82,243.90,11411
2021/02/16,14:42:00,243.90,243.90,243.78,243.84,13891
2021/02/16,14:43:00,243.84,243.87,243.80,243.81,12891
2021/02/16,14:44:00,243.81,243.85,243.80,243.81,12419
2021/02/16,14:45:00,243.81,243.81,243.67,243.68,40131
2021/02/16,14:46:00,243.68,243.71,243.57,243.61,23458
2021/02/16,14:47:00,243.61,243.62,243.52,243.60,44975
2021/02/16,14:48:00,243.61,243.64,243.58,243.63,20035
2021/02/16,14:49:00,243.63,243.64,243.60,243.64,16441
2021/02/16,14:50:00,243.64,243.70,243.62,243.69,16961
2021/02/16,14:51:00,243.69,243.69,243.54,243.55,23508
2021/02/16,14:52:00,243.56,243.56,243.40,243.43,68402
2021/02/16,14:53:00,243.43,243.48,243.40,243.40,27282
2021/02/16,14:54:00,243.40,243.42,243.25,243.28,44265
2021/02/16,14:55:00,243.28,243.31,243.20,243.29,42776
2021/02/16,14:56:00,243.29,243.46,243.28,243.46,26102
2021/02/16,14:57:00,243.46,243.50,243.46,243.48,17850
2021/02/16,14:58:00,243.48,243.48,243.42,243.45,22261
2021/02/16,14:59:00,243.45,243.48,243.42,243.45,15952
2021/02/16,15:00:00,243.45,243.53,243.44,243.46,21313
2021/02/16,15:01:00,243.46,243.47,243.34,243.39,39346
2021/02/16,15:02:00,243.39,243.39,243.23,243.25,59491
2021/02/16,15:03:00,243.25,243.34,243.17,243.20,65874
2021/02/16,15:04:00,243.20,243.42,243.20,243.34,30277
2021/02/16,15:05:00,243.34,243.40,243.29,243.39,22763
2021/02/16,15:06:00,243.39,243.54,243.36,243.48,35377
2021/02/16,15:07:00,243.48,243.53,243.46,243.47,22199
2021/02/16,15:08:00,243.48,243.48,243.37,243.48,31292
2021/02/16,15:09:00,243.48,243.52,243.42,243.46,27600
2021/02/16,15:10:00,243.46,243.47,243.41,243.42,16300
2021/02/16,15:11:00,243.42,243.47,243.26,243.29,37983
2021/02/16,15:12:00,243.28,243.36,243.18,243.23,73879
2021/02/16,15:13:00,243.23,243.38,243.23,243.32,43895
2021/02/16,15:14:00,243.32,243.41,243.21,243.23,20988
2021/02/16,15:15:00,243.23,243.35,243.23,243.27,28266
2021/02/16,15:16:00,243.27,243.32,243.23,243.32,24932
2021/02/16,15:17:00,243.32,243.46,243.27,243.43,33074
2021/02/16,15:18:00,243.43,243.44,243.26,243.32,130102
2021/02/16,15:19:00,243.31,243.31,243.22,243.25,52093
2021/02/16,15:20:00,243.25,243.29,243.15,243.22,47646
2021/02/16,15:21:00,243.22,243.45,243.20,243.37,38538
2021/02/16,15:22:00,243.37,243.37,243.27,243.29,41071
2021/02/16,15:23:00,243.29,243.33,243.25,243.27,18363
2021/02/16,15:24:00,243.27,243.30,243.25,243.25,26899
2021/02/16,15:25:00,243.25,243.36,243.25,243.34,22943
2021/02/16,15:26:00,243.33,243.47,243.33,243.47,32838
2021/02/16,15:27:00,243.47,243.50,243.40,243.42,27739
2021/02/16,15:28:00,243.42,243.47,243.40,243.43,41358
2021/02/16,15:29:00,243.43,243.43,243.29,243.29,29749
2021/02/16,15:30:00,243.29,243.40,243.27,243.38,26340
2021/02/16,15:31:00,243.38,243.38,243.27,243.30,26444
2021/02/16,15:32:00,243.31,243.41,243.26,243.38,50004
2021/02/16,15:33:00,243.38,243.44,243.32,243.33,18033
2021/02/16,15:34:00,243.33,243.37,243.28,243.32,21470
2021/02/16,15:35:00,243.32,243.46,243.29,243.45,25835
2021/02/16,15:36:00,243.45,243.52,243.38,243.38,45649
2021/02/16,15:37:00,243.38,243.43,243.35,243.35,24500
2021/02/16,15:38:00,243.35,243.39,243.32,243.39,21818
2021/02/16,15:39:00,243.39,243.46,243.38,243.41,26399
2021/02/16,15:40:00,243.41,243.45,243.25,243.32,68561
2021/02/16,15:41:00,243.32,243.39,243.28,243.34,29503
2021/02/16,15:42:00,243.34,243.34,243.25,243.32,56374
2021/02/16,15:43:00,243.32,243.51,243.32,243.41,62236
2021/02/16,15:44:00,243.41,243.52,243.39,243.41,68528
2021/02/16,15:45:00,243.41,243.50,243.38,243.47,33555
2021/02/16,15:46:00,243.47,243.62,243.47,243.48,65462
2021/02/16,15:47:00,243.48,243.50,243.38,243.42,40513
2021/02/16,15:48:00,243.42,243.51,243.31,243.49,57786
2021/02/16,15:49:00,243.49,243.57,243.45,243.53,49610
2021/02/16,15:50:00,243.53,243.54,243.45,243.48,34351
2021/02/16,15:51:00,243.48,243.94,243.35,243.37,177729
2021/02/16,15:52:00,243.37,243.49,243.18,243.35,104289
2021/02/16,15:53:00,243.35,243.39,243.21,243.36,91177
2021/02/16,15:54:00,243.36,243.65,243.36,243.60,100919
2021/02/16,15:55:00,243.61,243.74,243.42,243.73,136273
2021/02/16,15:56:00,243.72,243.84,243.65,243.67,142501
2021/02/16,15:57:00,243.67,243.92,243.56,243.89,113007
2021/02/16,15:58:00,243.89,243.98,243.78,243.85,117458
2021/02/16,15:59:00,243.85,243.96,243.77,243.92,122584
2021/02/16,16:00:00,243.94,244.03,243.45,243.70,466388
2021/02/17,09:31:00,241.32,242.26,240.94,242.03,800018
2021/02/17,09:32:00,242.03,242.19,241.83,242.00,79413
2021/02/17,09:33:00,242.00,242.05,241.61,241.94,94063
2021/02/17,09:34:00,241.94,241.97,241.38,241.68,84073
2021/02/17,09:35:00,241.68,242.09,241.68,241.99,86810
2021/02/17,09:36:00,241.99,242.49,241.89,242.22,133949
2021/02/17,09:37:00,242.22,242.29,241.40,241.46,99354
2021/02/17,09:38:00,241.46,241.52,241.14,241.25,68978
2021/02/17,09:39:00,241.25,241.53,241.01,241.24,89522
2021/02/17,09:40:00,241.26,242.04,241.23,241.80,91452
2021/02/17,09:41:00,241.80,242.06,241.74,241.92,102650
2021/02/17,09:42:00,241.94,242.42,241.92,242.18,84519
2021/02/17,09:43:00,242.18,242.61,242.18,242.61,122600
2021/02/17,09:44:00,242.64,242.66,242.24,242.31,63082
2021/02/17,09:45:00,242.31,242.54,242.13,242.52,54860
2021/02/17,09:46:00,242.52,242.54,242.16,242.22,70691
2021/02/17,09:47:00,242.22,242.59,242.17,242.42,2767195
2021/02/17,09:48:00,242.42,242.64,242.39,242.49,65963
2021/02/17,09:49:00,242.49,242.63,242.45,242.51,57243
2021/02/17,09:50:00,242.51,242.51,242.15,242.26,46198
2021/02/17,09:51:00,242.26,242.56,242.26,242.50,44460
2021/02/17,09:52:00,242.54,242.72,242.46,242.59,72510
2021/02/17,09:53:00,242.59,242.68,242.39,242.40,40709
2021/02/17,09:54:00,242.40,242.40,242.11,242.22,38634
2021/02/17,09:55:00,242.22,242.40,242.14,242.32,47925
2021/02/17,09:56:00,242.33,242.54,242.25,242.46,79227
2021/02/17,09:57:00,242.46,242.75,242.46,242.61,45548
2021/02/17,09:58:00,242.61,242.62,242.22,242.30,26160
2021/02/17,09:59:00,242.30,242.36,242.17,242.19,32113
2021/02/17,10:00:00,242.19,242.33,242.15,242.25,31070
2021/02/17,10:01:00,242.25,242.50,242.23,242.46,36864
2021/02/17,10:02:00,242.48,242.51,242.30,242.30,25972
2021/02/17,10:03:00,242.30,242.53,242.27,242.46,30577
2021/02/17,10:04:00,242.46,242.50,242.32,242.33,28122
2021/02/17,10:05:00,242.33,242.33,242.05,242.08,41428
2021/02/17,10:06:00,242.08,242.11,241.70,241.74,66596
2021/02/17,10:07:00,241.74,241.76,241.41,241.47,71937
2021/02/17,10:08:00,241.47,241.66,241.33,241.33,42018
2021/02/17,10:09:00,241.33,241.75,241.27,241.75,49360
2021/02/17,10:10:00,241.77,241.92,241.71,241.75,38753
2021/02/17,10:11:00,241.75,242.00,241.58,241.85,37638
2021/02/17,10:12:00,241.85,241.88,241.66,241.76,25024
2021/02/17,10:13:00,241.75,241.87,241.47,241.48,58240
2021/02/17,10:14:00,241.48,241.48,241.28,241.36,60420
2021/02/17,10:15:00,241.36,241.54,241.34,241.34,25077
2021/02/17,10:16:00,241.34,241.54,241.26,241.37,40764
2021/02/17,10:17:00,241.37,241.59,241.32,241.59,34555
2021/02/17,10:18:00,241.59,241.68,241.41,241.43,49962
2021/02/17,10:19:00,241.43,241.57,241.43,241.57,18090
2021/02/17,10:20:00,241.58,241.67,241.49,241.55,38578
2021/02/17,10:21:00,241.55,241.75,241.51,241.56,51131
2021/02/17,10:22:00,241.55,241.55,241.25,241.30,67444
2021/02/17,10:23:00,241.30,241.37,241.20,241.22,37186
2021/02/17,10:24:00,241.22,241.40,241.08,241.34,39604
2021/02/17,10:25:00,241.34,241.36,241.21,241.31,41112
2021/02/17,10:26:00,241.31,241.38,241.25,241.38,20678
2021/02/17,10:27:00,241.38,241.46,241.31,241.38,39186
2021/02/17,10:28:00,241.38,241.39,241.15,241.16,50007
2021/02/17,10:29:00,241.16,241.48,241.13,241.38,55505
2021/02/17,10:30:00,241.38,241.51,241.33,241.44,40798
2021/02/17,10:31:00,241.44,241.46,241.33,241.33,35692
2021/02/17,10:32:00,241.33,241.33,241.16,241.22,35591
2021/02/17,10:33:00,241.22,241.26,241.18,241.24,438293
2021/02/17,10:34:00,241.24,241.55,241.20,241.20,63453
2021/02/17,10:35:00,241.20,241.53,241.16,241.48,54638
2021/02/17,10:36:00,241.47,241.75,241.45,241.66,66184
2021/02/17,10:37:00,241.68,241.81,241.55,241.63,34853
2021/02/17,10:38:00,241.63,241.70,241.55,241.62,575113
2021/02/17,10:39:00,241.62,241.62,241.35,241.36,205975
2021/02/17,10:40:00,241.36,241.46,241.35,241.42,22053
2021/02/17,10:41:00,241.42,241.64,241.33,241.36,49003
2021/02/17,10:42:00,241.36,241.80,241.32,241.74,66408
2021/02/17,10:43:00,241.74,241.97,241.72,241.72,41231
2021/02/17,10:44:00,241.72,241.82,241.62,241.62,19639
2021/02/17,10:45:00,241.62,241.76,241.56,241.72,20874
2021/02/17,10:46:00,241.72,241.75,241.45,241.65,42456
2021/02/17,10:47:00,241.65,242.00,241.63,241.93,44938
2021/02/17,10:48:00,241.93,242.02,241.87,241.98,27094
2021/02/17,10:49:00,241.96,242.09,241.89,242.06,25068
2021/02/17,10:50:00,242.06,242.35,242.04,242.29,55195
2021/02/17,10:51:00,242.29,242.49,242.27,242.44,35881
2021/02/17,10:52:00,242.44,242.68,242.42,242.58,45089
2021/02/17,10:53:00,242.58,242.63,242.52,242.58,126062
2021/02/17,10:54:00,242.58,242.61,242.44,242.50,36273
2021/02/17,10:55:00,242.50,242.62,242.41,242.59,31550
2021/02/17,10:56:00,242.59,242.77,242.55,242.74,44627
2021/02/17,10:57:00,242.71,242.92,242.71,242.81,32952
2021/02/17,10:58:00,242.81,242.81,242.53,242.57,35347
2021/02/17,10:59:00,242.57,242.69,242.57,242.62,296492
2021/02/17,11:00:00,242.62,242.73,242.59,242.67,23065
2021/02/17,11:01:00,242.66,242.90,242.63,242.87,81592
2021/02/17,11:02:00,242.86,242.90,242.81,242.88,22034
2021/02/17,11:03:00,242.88,242.91,242.58,242.77,37409
2021/02/17,11:04:00,242.77,242.86,242.74,242.83,19969
2021/02/17,11:05:00,242.83,242.83,242.54,242.54,24052
2021/02/17,11:06:00,242.54,242.55,242.28,242.39,49328
2021/02/17,11:07:00,242.39,242.48,242.32,242.34,28623
2021/02/17,11:08:00,242.34,242.57,242.34,242.42,21859
2021/02/17,11:09:00,242.42,242.53,242.38,242.41,39644
2021/02/17,11:10:00,242.41,242.53,242.40,242.44,18024
2021/02/17,11:11:00,242.44,242.45,242.20,242.24,41998
2021/02/17,11:12:00,242.24,242.25,242.11,242.21,26608
2021/02/17,11:13:00,242.21,242.28,242.13,242.25,24920
2021/02/17,11:14:00,242.25,242.30,242.08,242.08,35135
2021/02/17,11:15:00,242.08,242.17,242.06,242.11,23996
2021/02/17,11:16:00,242.11,242.13,241.86,241.89,32143
2021/02/17,11:17:00,241.89,241.92,241.79,241.89,33406
2021/02/17,11:18:00,241.89,241.92,241.79,241.87,21418
2021/02/17,11:19:00,241.87,242.07,241.83,241.94,30956
2021/02/17,11:20:00,241.94,241.96,241.70,241.71,32540
2021/02/17,11:21:00,241.71,241.81,241.63,241.78,37287
2021/02/17,11:22:00,241.78,242.14,241.75,242.05,31986
2021/02/17,11:23:00,242.05,242.05,241.78,241.83,35490
2021/02/17,11:24:00,241.84,241.87,241.70,241.70,23846
2021/02/17,11:25:00,241.70,241.73,241.60,241.69,28378
2021/02/17,11:26:00,241.69,241.74,241.48,241.53,34098
2021/02/17,11:27:00,241.53,241.94,241.53,241.89,26855
2021/02/17,11:28:00,241.88,242.14,241.88,242.14,34662
2021/02/17,11:29:00,242.14,242.14,241.88,241.89,27011
2021/02/17,11:30:00,241.89,241.94,241.74,241.75,23804
2021/02/17,11:31:00,241.76,241.88,241.65,241.84,25784
2021/02/17,11:32:00,241.86,242.04,241.80,241.96,28795
2021/02/17,11:33:00,241.96,242.05,241.92,241.95,19213
2021/02/17,11:34:00,241.92,241.92,241.39,241.56,63622
2021/02/17,11:35:00,241.56,241.73,241.45,241.68,30760
2021/02/17,11:36:00,241.72,241.78,241.58,241.58,24887
2021/02/17,11:37:00,241.58,241.67,241.46,241.50,35891
2021/02/17,11:38:00,241.50,241.54,241.43,241.54,20583
2021/02/17,11:39:00,241.53,241.65,241.37,241.44,34142
2021/02/17,11:40:00,241.44,241.47,241.31,241.42,54874
2021/02/17,11:41:00,241.42,241.97,241.41,241.71,84481
2021/02/17,11:42:00,241.71,241.80,241.55,241.65,23452
2021/02/17,11:43:00,241.66,241.67,241.38,241.52,22083
2021/02/17,11:44:00,241.52,241.63,241.49,241.59,22140
2021/02/17,11:45:00,241.59,241.67,241.57,241.66,16768
2021/02/17,11:46:00,241.66,241.74,241.36,241.42,22850
2021/02/17,11:47:00,241.42,241.69,241.36,241.69,20076
2021/02/17,11:48:00,241.69,241.80,241.61,241.78,24380
2021/02/17,11:49:00,241.78,241.94,241.74,241.86,37199
2021/02/17,11:50:00,241.86,242.01,241.86,241.95,30560
2021/02/17,11:51:00,241.95,242.07,241.82,242.03,19241
2021/02/17,11:52:00,242.03,242.07,241.94,242.03,14775
2021/02/17,11:53:00,242.03,242.05,241.90,242.01,17089
2021/02/17,11:54:00,242.01,242.03,241.83,241.95,27199
2021/02/17,11:55:00,241.95,241.95,241.84,241.89,16857
2021/02/17,11:56:00,241.89,241.99,241.86,241.94,26506
2021/02/17,11:57:00,241.94,242.06,241.93,241.97,19837
2021/02/17,11:58:00,241.96,242.08,241.91,242.08,36837
2021/02/17,11:59:00,242.08,242.18,242.06,242.12,17910
2021/02/17,12:00:00,242.12,242.20,242.06,242.09,19388
2021/02/17,12:01:00,242.09,242.30,242.08,242.25,32827
2021/02/17,12:02:00,242.25,242.25,242.05,242.12,25156
2021/02/17,12:03:00,242.12,242.30,242.10,242.28,30306
2021/02/17,12:04:00,242.28,242.38,242.26,242.38,24674
2021/02/17,12:05:00,242.38,242.44,242.33,242.40,26016
2021/02/17,12:06:00,242.44,242.44,242.20,242.25,22071
2021/02/17,12:07:00,242.26,242.28,242.13,242.18,30374
2021/02/17,12:08:00,242.18,242.19,242.06,242.13,27504
2021/02/17,12:09:00,242.13,242.37,242.13,242.28,31072
2021/02/17,12:10:00,242.30,242.42,242.30,242.33,14632
2021/02/17,12:11:00,242.33,242.40,242.27,242.29,15921
2021/02/17,12:12:00,242.29,242.34,242.25,242.29,16756
2021/02/17,12:13:00,242.29,242.38,242.17,242.18,23772
2021/02/17,12:14:00,242.18,242.24,242.10,242.14,15300
2021/02/17,12:15:00,242.14,242.32,242.14,242.32,13278
2021/02/17,12:16:00,242.35,242.44,242.28,242.28,23539
2021/02/17,12:17:00,242.28,242.44,242.28,242.40,15911
2021/02/17,12:18:00,242.40,242.41,242.28,242.28,14917
2021/02/17,12:19:00,242.28,242.36,242.19,242.26,22994
2021/02/17,12:20:00,242.26,242.33,242.16,242.21,21362
2021/02/17,12:21:00,242.21,242.25,242.11,242.22,20583
2021/02/17,12:22:00,242.22,242.22,242.11,242.19,13047
2021/02/17,12:23:00,242.17,242.23,242.08,242.08,16791
2021/02/17,12:24:00,242.08,242.11,242.03,242.06,11960
2021/02/17,12:25:00,242.06,242.14,242.02,242.13,10930
2021/02/17,12:26:00,242.13,242.29,242.12,242.29,16721
2021/02/17,12:27:00,242.29,242.34,242.23,242.26,15732
2021/02/17,12:28:00,242.26,242.28,242.14,242.27,11513
2021/02/17,12:29:00,242.27,242.45,242.27,242.43,55865
2021/02/17,12:30:00,242.43,242.46,242.37,242.41,8798
2021/02/17,12:31:00,242.41,242.59,242.41,242.53,34083
2021/02/17,12:32:00,242.53,242.56,242.42,242.49,16828
2021/02/17,12:33:00,242.49,242.55,242.44,242.49,6589
2021/02/17,12:34:00,242.49,242.50,242.33,242.41,37424
2021/02/17,12:35:00,242.41,242.50,242.38,242.50,12538
2021/02/17,12:36:00,242.50,242.57,242.44,242.45,24256
2021/02/17,12:37:00,242.45,242.49,242.41,242.46,44049
2021/02/17,12:38:00,242.46,242.58,242.46,242.57,23091
2021/02/17,12:39:00,242.57,242.66,242.55,242.61,20066
2021/02/17,12:40:00,242.61,242.66,242.58,242.62,18459
2021/02/17,12:41:00,242.62,242.78,242.62,242.72,34755
2021/02/17,12:42:00,242.72,242.74,242.65,242.65,15243
2021/02/17,12:43:00,242.65,242.68,242.57,242.57,14517
2021/02/17,12:44:00,242.57,242.67,242.56,242.59,20454
2021/02/17,12:45:00,242.59,242.69,242.55,242.68,18521
2021/02/17,12:46:00,242.66,242.70,242.60,242.61,18901
2021/02/17,12:47:00,242.61,242.61,242.51,242.58,17405
2021/02/17,12:48:00,242.58,242.60,242.48,242.60,19002
2021/02/17,12:49:00,242.60,242.79,242.60,242.79,65440
2021/02/17,12:50:00,242.79,242.82,242.69,242.78,9653
2021/02/17,12:51:00,242.78,242.85,242.76,242.77,16098
2021/02/17,12:52:00,242.77,242.88,242.76,242.79,13831
2021/02/17,12:53:00,242.80,242.86,242.79,242.79,9709
2021/02/17,12:54:00,242.79,242.87,242.71,242.73,10187
2021/02/17,12:55:00,242.73,242.73,242.64,242.64,20118
2021/02/17,12:56:00,242.64,242.76,242.64,242.75,10674
2021/02/17,12:57:00,242.75,242.81,242.71,242.76,13276
2021/02/17,12:58:00,242.79,242.84,242.67,242.70,12686
2021/02/17,12:59:00,242.70,242.75,242.67,242.73,9272
2021/02/17,13:00:00,242.73,242.78,242.68,242.72,28573
2021/02/17,13:01:00,242.72,242.81,242.70,242.78,8439
2021/02/17,13:02:00,242.78,242.95,242.78,242.91,31539
2021/02/17,13:03:00,242.92,242.94,242.68,242.76,18350
2021/02/17,13:04:00,242.76,242.83,242.72,242.73,15758
2021/02/17,13:05:00,242.73,242.92,242.73,242.90,13142
2021/02/17,13:06:00,242.90,243.00,242.89,242.93,21691
2021/02/17,13:07:00,242.93,243.08,242.89,243.04,50858
2021/02/17,13:08:00,243.04,243.15,243.04,243.15,34548
2021/02/17,13:09:00,243.15,243.24,243.12,243.16,26493
2021/02/17,13:10:00,243.16,243.17,243.09,243.15,23174
2021/02/17,13:11:00,243.15,243.20,243.14,243.18,23623
2021/02/17,13:12:00,243.19,243.30,243.16,243.28,28982
2021/02/17,13:13:00,243.27,243.29,243.24,243.25,29241
2021/02/17,13:14:00,243.25,243.29,243.22,243.25,27029
2021/02/17,13:15:00,243.25,243.27,243.17,243.18,23823
2021/02/17,13:16:00,243.18,243.21,243.12,243.18,34322
2021/02/17,13:17:00,243.18,243.18,243.01,243.05,16131
2021/02/17,13:18:00,243.05,243.14,243.03,243.14,20021
2021/02/17,13:19:00,243.14,243.19,243.13,243.17,18391
2021/02/17,13:20:00,243.17,243.17,243.09,243.10,27827
2021/02/17,13:21:00,243.10,243.21,243.09,243.20,92504
2021/02/17,13:22:00,243.20,243.24,243.12,243.14,21822
2021/02/17,13:23:00,243.14,243.15,243.06,243.11,12303
2021/02/17,13:24:00,243.11,243.16,243.01,243.15,16373
2021/02/17,13:25:00,243.15,243.22,243.13,243.20,21555
2021/02/17,13:26:00,243.20,243.20,243.07,243.10,16562
2021/02/17,13:27:00,243.10,243.10,242.93,242.93,27409
2021/02/17,13:28:00,242.93,243.05,242.90,242.99,29978
2021/02/17,13:29:00,242.99,243.15,242.97,243.15,13110
2021/02/17,13:30:00,243.15,243.38,243.14,243.29,71939
2021/02/17,13:31:00,243.29,243.33,243.15,243.15,18811
2021/02/17,13:32:00,243.15,243.21,243.09,243.14,13851
2021/02/17,13:33:00,243.14,243.17,243.09,243.12,13526
2021/02/17,13:34:00,243.12,243.18,243.08,243.08,20234
2021/02/17,13:35:00,243.08,243.24,243.06,243.24,13420
2021/02/17,13:36:00,243.24,243.25,243.04,243.04,20252
2021/02/17,13:37:00,243.04,243.15,243.04,243.07,10816
2021/02/17,13:38:00,243.07,243.20,243.07,243.16,12037
2021/02/17,13:39:00,243.16,243.19,243.11,243.18,14061
2021/02/17,13:40:00,243.18,243.19,243.08,243.08,23464
2021/02/17,13:41:00,243.08,243.13,243.04,243.12,14003
2021/02/17,13:42:00,243.12,243.23,243.12,243.18,21577
2021/02/17,13:43:00,243.18,243.23,243.17,243.22,27015
2021/02/17,13:44:00,243.22,243.35,243.21,243.35,30102
2021/02/17,13:45:00,243.35,243.35,243.22,243.23,27448
2021/02/17,13:46:00,243.23,243.30,243.19,243.24,22853
2021/02/17,13:47:00,243.24,243.32,243.24,243.31,22297
2021/02/17,13:48:00,243.30,243.35,243.30,243.34,16564
2021/02/17,13:49:00,243.33,243.40,243.25,243.25,53243
2021/02/17,13:50:00,243.25,243.26,242.97,243.00,23228
2021/02/17,13:51:00,243.00,243.08,242.95,243.01,13634
2021/02/17,13:52:00,243.01,243.04,242.96,243.02,18025
2021/02/17,13:53:00,243.02,243.11,243.02,243.11,13129
2021/02/17,13:54:00,243.11,243.15,243.05,243.07,19026
2021/02/17,13:55:00,243.07,243.14,243.07,243.11,10493
2021/02/17,13:56:00,243.11,243.15,243.06,243.11,18310
2021/02/17,13:57:00,243.11,243.17,243.06,243.17,15331
2021/02/17,13:58:00,243.17,243.24,243.13,243.14,24267
2021/02/17,13:59:00,243.14,243.18,243.04,243.07,31700
2021/02/17,14:00:00,243.06,243.17,242.94,243.15,30902
2021/02/17,14:01:00,243.15,243.40,243.15,243.34,24353
2021/02/17,14:02:00,243.34,243.60,243.27,243.54,46015
2021/02/17,14:03:00,243.54,243.59,243.36,243.36,19627
2021/02/17,14:04:00,243.38,243.53,243.38,243.47,17021
2021/02/17,14:05:00,243.47,243.57,243.43,243.45,19019
2021/02/17,14:06:00,243.45,243.57,243.40,243.57,18679
2021/02/17,14:07:00,243.57,243.62,243.55,243.58,31294
2021/02/17,14:08:00,243.58,243.63,243.55,243.60,36633
2021/02/17,14:09:00,243.60,243.68,243.60,243.63,18230
2021/02/17,14:10:00,243.63,243.75,243.63,243.68,35369
2021/02/17,14:11:00,243.68,243.76,243.67,243.68,18924
2021/02/17,14:12:00,243.69,243.76,243.66,243.68,22056
2021/02/17,14:13:00,243.68,243.78,243.68,243.75,19551
2021/02/17,14:14:00,243.75,243.77,243.66,243.66,46267
2021/02/17,14:15:00,243.66,243.68,243.59,243.61,33471
2021/02/17,14:16:00,243.61,243.67,243.59,243.62,35245
2021/02/17,14:17:00,243.62,243.68,243.59,243.66,13844
2021/02/17,14:18:00,243.67,243.68,243.57,243.68,15418
2021/02/17,14:19:00,243.68,243.69,243.59,243.60,15672
2021/02/17,14:20:00,243.60,243.65,243.58,243.63,22472
2021/02/17,14:21:00,243.63,243.73,243.60,243.62,23842
2021/02/17,14:22:00,243.62,243.62,243.52,243.57,19320
2021/02/17,14:23:00,243.55,243.60,243.37,243.42,24109
2021/02/17,14:24:00,243.42,243.48,243.37,243.40,18255
2021/02/17,14:25:00,243.40,243.47,243.40,243.43,20951
2021/02/17,14:26:00,243.43,243.48,243.40,243.47,13726
2021/02/17,14:27:00,243.47,243.51,243.36,243.42,26233
2021/02/17,14:28:00,243.42,243.42,243.35,243.38,15770
2021/02/17,14:29:00,243.38,243.38,243.29,243.35,27076
2021/02/17,14:30:00,243.35,243.37,243.26,243.34,16162
2021/02/17,14:31:00,243.34,243.39,243.26,243.33,23095
2021/02/17,14:32:00,243.33,243.36,243.23,243.24,22559
2021/02/17,14:33:00,243.26,243.37,243.25,243.32,18111
2021/02/17,14:34:00,243.32,243.36,243.26,243.28,16088
2021/02/17,14:35:00,243.28,243.31,243.20,243.20,15250
2021/02/17,14:36:00,243.20,243.29,243.20,243.25,11632
2021/02/17,14:37:00,243.25,243.26,243.14,243.14,18677
2021/02/17,14:38:00,243.14,243.22,243.05,243.14,23874
2021/02/17,14:39:00,243.14,243.25,243.14,243.25,17177
2021/02/17,14:40:00,243.25,243.40,243.24,243.38,16731
2021/02/17,14:41:00,243.38,243.40,243.21,243.28,23253
2021/02/17,14:42:00,243.28,243.35,243.28,243.31,13183
2021/02/17,14:43:00,243.31,243.43,243.30,243.40,17056
2021/02/17,14:44:00,243.40,243.42,243.28,243.30,9231
2021/02/17,14:45:00,243.30,243.44,243.30,243.44,13530
2021/02/17,14:46:00,243.41,243.54,243.41,243.50,17798
2021/02/17,14:47:00,243.51,243.54,243.44,243.47,15992
2021/02/17,14:48:00,243.47,243.47,243.40,243.47,14132
2021/02/17,14:49:00,243.49,243.53,243.45,243.50,20444
2021/02/17,14:50:00,243.50,243.53,243.41,243.44,14164
2021/02/17,14:51:00,243.44,243.54,243.44,243.48,15430
2021/02/17,14:52:00,243.48,243.53,243.38,243.40,28001
2021/02/17,14:53:00,243.40,243.40,243.30,243.34,18407
2021/02/17,14:54:00,243.34,243.34,243.24,243.27,17133
2021/02/17,14:55:00,243.27,243.32,243.17,243.27,16911
2021/02/17,14:56:00,243.28,243.33,243.26,243.28,18979
2021/02/17,14:57:00,243.28,243.34,243.26,243.29,20482
2021/02/17,14:58:00,243.29,243.35,243.24,243.32,32632
2021/02/17,14:59:00,243.32,243.44,243.31,243.39,17200
2021/02/17,15:00:00,243.39,243.39,243.28,243.28,18717
2021/02/17,15:01:00,243.28,243.33,243.23,243.29,16686
2021/02/17,15:02:00,243.29,243.47,243.23,243.46,17329
2021/02/17,15:03:00,243.46,243.49,243.41,243.49,14552
2021/02/17,15:04:00,243.49,243.52,243.45,243.47,14659
2021/02/17,15:05:00,243.47,243.52,243.41,243.50,19552
2021/02/17,15:06:00,243.50,243.55,243.47,243.53,18592
2021/02/17,15:07:00,243.53,243.59,243.52,243.53,36016
2021/02/17,15:08:00,243.53,243.55,243.37,243.42,26453
2021/02/17,15:09:00,243.42,243.47,243.38,243.46,11047
2021/02/17,15:10:00,243.46,243.52,243.43,243.51,16647
2021/02/17,15:11:00,243.51,243.53,243.46,243.52,19970
2021/02/17,15:12:00,243.52,243.53,243.44,243.44,19996
2021/02/17,15:13:00,243.44,243.50,243.30,243.31,28212
2021/02/17,15:14:00,243.31,243.45,243.29,243.42,25894
2021/02/17,15:15:00,243.42,243.46,243.37,243.45,18936
2021/02/17,15:16:00,243.45,243.53,243.45,243.46,31950
2021/02/17,15:17:00,243.46,243.53,243.40,243.43,12994
2021/02/17,15:18:00,243.43,243.46,243.39,243.44,23451
2021/02/17,15:19:00,243.44,243.49,243.39,243.42,26842
2021/02/17,15:20:00,243.42,243.46,243.36,243.40,21355
2021/02/17,15:21:00,243.40,243.67,243.40,243.62,81795
2021/02/17,15:22:00,243.62,243.66,243.56,243.62,21874
2021/02/17,15:23:00,243.62,243.74,243.61,243.67,28041
2021/02/17,15:24:00,243.67,243.67,243.56,243.62,17369
2021/02/17,15:25:00,243.62,243.67,243.62,243.64,16851
2021/02/17,15:26:00,243.64,243.70,243.58,243.60,17080
2021/02/17,15:27:00,243.60,243.67,243.59,243.63,24907
2021/02/17,15:28:00,243.63,243.65,243.57,243.64,19642
2021/02/17,15:29:00,243.64,243.74,243.64,243.73,25615
2021/02/17,15:30:00,243.73,243.73,243.65,243.67,17772
2021/02/17,15:31:00,243.67,243.72,243.60,243.62,29152
2021/02/17,15:32:00,243.62,243.69,243.60,243.64,27586
2021/02/17,15:33:00,243.64,243.82,243.64,243.78,42481
2021/02/17,15:34:00,243.78,243.82,243.74,243.74,23882
2021/02/17,15:35:00,243.74,243.90,243.74,243.88,38045
2021/02/17,15:36:00,243.88,244.03,243.86,243.90,106695
2021/02/17,15:37:00,243.90,243.93,243.82,243.91,29334
2021/02/17,15:38:00,243.91,243.92,243.84,243.90,22100
2021/02/17,15:39:00,243.90,243.92,243.85,243.88,18429
2021/02/17,15:40:00,243.86,243.91,243.75,243.91,24249
2021/02/17,15:41:00,243.91,244.00,243.90,243.96,32045
2021/02/17,15:42:00,243.96,243.96,243.90,243.91,28220
2021/02/17,15:43:00,243.91,243.94,243.89,243.92,25769
2021/02/17,15:44:00,243.92,244.00,243.85,243.91,27336
2021/02/17,15:45:00,243.91,243.93,243.81,243.83,44469
2021/02/17,15:46:00,243.83,243.88,243.81,243.84,35848
2021/02/17,15:47:00,243.84,243.96,243.84,243.93,54859
2021/02/17,15:48:00,243.93,244.04,243.93,243.99,39034
2021/02/17,15:49:00,243.99,244.00,243.95,243.97,23760
2021/02/17,15:50:00,243.97,244.05,243.94,244.05,42754
2021/02/17,15:51:00,244.05,244.14,243.74,243.83,118558
2021/02/17,15:52:00,243.83,243.84,243.75,243.81,50278
2021/02/17,15:53:00,243.82,243.94,243.80,243.90,44864
2021/02/17,15:54:00,243.87,244.02,243.81,244.02,61639
2021/02/17,15:55:00,244.02,244.09,243.97,244.05,75752
2021/02/17,15:56:00,244.05,244.13,243.85,244.13,96085
2021/02/17,15:57:00,244.13,244.26,244.11,244.19,85355
2021/02/17,15:58:00,244.19,244.25,244.09,244.20,79841
2021/02/17,15:59:00,244.20,244.30,244.11,244.18,98088
2021/02/17,16:00:00,244.18,244.31,244.09,244.26,192561
2021/02/18,09:31:00,241.80,242.11,241.70,241.92,543130
2021/02/18,09:32:00,241.92,241.94,241.57,241.81,75121
2021/02/18,09:33:00,241.82,241.88,241.41,241.41,172980
2021/02/18,09:34:00,241.41,241.71,241.32,241.55,111325
2021/02/18,09:35:00,241.55,241.94,241.52,241.87,86345
2021/02/18,09:36:00,241.90,241.96,241.64,241.77,89867
2021/02/18,09:37:00,241.77,241.96,241.74,241.75,97508
2021/02/18,09:38:00,241.75,241.92,241.51,241.81,73878
2021/02/18,09:39:00,241.81,242.16,241.80,242.04,58268
2021/02/18,09:40:00,242.04,242.04,241.68,241.72,42894
2021/02/18,09:41:00,241.72,241.79,241.50,241.54,67504
2021/02/18,09:42:00,241.55,241.83,241.47,241.69,55963
2021/02/18,09:43:00,241.69,242.22,241.68,242.00,80120
2021/02/18,09:44:00,242.00,242.16,241.84,242.13,36766
2021/02/18,09:45:00,242.13,242.17,241.94,242.00,37645
2021/02/18,09:46:00,242.00,242.08,241.92,241.95,76215
2021/02/18,09:47:00,241.95,242.44,241.84,242.17,59404
2021/02/18,09:48:00,242.17,242.32,241.96,242.01,35392
2021/02/18,09:49:00,242.01,242.33,241.97,242.30,31923
2021/02/18,09:50:00,242.29,242.38,242.02,242.06,39845
2021/02/18,09:51:00,242.06,242.13,241.95,242.07,36677
2021/02/18,09:52:00,242.07,242.26,242.00,242.02,27977
2021/02/18,09:53:00,242.02,242.22,241.95,242.11,38857
2021/02/18,09:54:00,242.11,242.19,242.01,242.03,70549
2021/02/18,09:55:00,242.03,242.26,241.91,241.92,49861
2021/02/18,09:56:00,241.92,242.15,241.84,242.14,66442
2021/02/18,09:57:00,242.14,242.38,242.12,242.21,40504
2021/02/18,09:58:00,242.21,242.40,242.19,242.24,57600
2021/02/18,09:59:00,242.23,242.25,242.04,242.14,37434
2021/02/18,10:00:00,242.14,242.22,241.93,241.99,53367
2021/02/18,10:01:00,241.95,242.03,241.74,241.92,74625
2021/02/18,10:02:00,241.97,242.20,241.90,242.03,42471
2021/02/18,10:03:00,242.00,242.12,241.92,241.93,40589
2021/02/18,10:04:00,241.93,242.05,241.72,241.80,36446
2021/02/18,10:05:00,241.80,241.87,241.63,241.66,40317
2021/02/18,10:06:00,241.66,241.73,241.30,241.46,103430
2021/02/18,10:07:00,241.46,241.46,241.07,241.21,101332
2021/02/18,10:08:00,241.21,241.29,241.12,241.19,33330
2021/02/18,10:09:00,241.19,241.24,241.05,241.10,57487
2021/02/18,10:10:00,241.10,241.22,241.02,241.10,52102
2021/02/18,10:11:00,241.10,241.27,240.96,241.26,136329
2021/02/18,10:12:00,241.26,241.57,241.26,241.49,58784
2021/02/18,10:13:00,241.49,241.51,241.26,241.32,35272
2021/02/18,10:14:00,241.32,241.32,241.18,241.28,42835
2021/02/18,10:15:00,241.28,241.30,241.07,241.23,35297
2021/02/18,10:16:00,241.23,241.44,241.10,241.31,43991
2021/02/18,10:17:00,241.31,241.51,241.24,241.45,44327
2021/02/18,10:18:00,241.45,241.45,241.12,241.18,41154
2021/02/18,10:19:00,241.18,241.25,241.02,241.13,38120
2021/02/18,10:20:00,241.13,241.13,241.01,241.08,25574
2021/02/18,10:21:00,241.08,241.23,241.01,241.08,28205
2021/02/18,10:22:00,241.08,241.14,241.01,241.03,43916
2021/02/18,10:23:00,241.03,241.10,240.86,241.08,81737
2021/02/18,10:24:00,241.08,241.08,240.89,241.00,32477
2021/02/18,10:25:00,241.02,241.05,240.87,240.98,42792
2021/02/18,10:26:00,240.98,241.29,240.96,241.18,43356
2021/02/18,10:27:00,241.18,241.24,241.02,241.14,44351
2021/02/18,10:28:00,241.14,241.37,241.08,241.35,62656
2021/02/18,10:29:00,241.35,241.61,241.32,241.58,66309
2021/02/18,10:30:00,241.58,241.58,241.41,241.52,19934
2021/02/18,10:31:00,241.52,241.55,241.21,241.29,31205
2021/02/18,10:32:00,241.25,241.55,241.20,241.50,40076
2021/02/18,10:33:00,241.50,241.55,241.39,241.47,53248
2021/02/18,10:34:00,241.50,241.66,241.45,241.58,38241
2021/02/18,10:35:00,241.58,241.66,241.50,241.61,41477
2021/02/18,10:36:00,241.61,241.80,241.56,241.66,38054
2021/02/18,10:37:00,241.66,241.87,241.63,241.79,35876
2021/02/18,10:38:00,241.79,241.81,241.72,241.81,20157
2021/02/18,10:39:00,241.81,242.00,241.81,241.96,42120
2021/02/18,10:40:00,241.96,241.96,241.75,241.75,26818
2021/02/18,10:41:00,241.75,241.80,241.62,241.62,29183
2021/02/18,10:42:00,241.63,241.83,241.61,241.83,28887
2021/02/18,10:43:00,241.83,241.83,241.69,241.71,27405
2021/02/18,10:44:00,241.71,241.83,241.71,241.83,35286
2021/02/18,10:45:00,241.83,241.98,241.82,241.92,36977
2021/02/18,10:46:00,241.92,241.95,241.69,241.83,59478
2021/02/18,10:47:00,241.83,241.94,241.62,241.62,30487
2021/02/18,10:48:00,241.62,241.73,241.60,241.67,21140
2021/02/18,10:49:00,241.67,241.75,241.54,241.73,25893
2021/02/18,10:50:00,241.73,241.98,241.73,241.86,43074
2021/02/18,10:51:00,241.86,241.86,241.58,241.70,34834
2021/02/18,10:52:00,241.71,241.72,241.61,241.66,28616
2021/02/18,10:53:00,241.66,241.84,241.64,241.78,19286
2021/02/18,10:54:00,241.78,241.81,241.68,241.77,18885
2021/02/18,10:55:00,241.77,241.95,241.74,241.86,30218
2021/02/18,10:56:00,241.86,241.96,241.83,241.92,21508
2021/02/18,10:57:00,241.92,241.92,241.79,241.82,20579
2021/02/18,10:58:00,241.82,241.96,241.76,241.76,31558
2021/02/18,10:59:00,241.79,241.83,241.60,241.63,24155
2021/02/18,11:00:00,241.63,241.66,241.55,241.66,21467
2021/02/18,11:01:00,241.66,241.73,241.43,241.53,35335
2021/02/18,11:02:00,241.53,241.63,241.47,241.63,26331
2021/02/18,11:03:00,241.63,241.68,241.48,241.50,57637
2021/02/18,11:04:00,241.50,241.71,241.50,241.59,30721
2021/02/18,11:05:00,241.60,241.70,241.48,241.59,27594
2021/02/18,11:06:00,241.56,241.63,241.52,241.53,23052
2021/02/18,11:07:00,241.53,241.70,241.53,241.59,13328
2021/02/18,11:08:00,241.59,241.59,241.44,241.46,27865
2021/02/18,11:09:00,241.46,241.47,241.26,241.34,35773
2021/02/18,11:10:00,241.35,241.38,241.21,241.33,22583
2021/02/18,11:11:00,241.33,241.47,241.32,241.36,27214
2021/02/18,11:12:00,241.37,241.37,241.27,241.33,26066
2021/02/18,11:13:00,241.33,241.42,241.30,241.38,24976
2021/02/18,11:14:00,241.36,241.47,241.30,241.46,25149
2021/02/18,11:15:00,241.46,241.58,241.46,241.58,25881
2021/02/18,11:16:00,241.55,241.98,241.55,241.92,29727
2021/02/18,11:17:00,241.92,242.24,241.92,242.15,83943
2021/02/18,11:18:00,242.15,242.21,242.11,242.19,24502
2021/02/18,11:19:00,242.19,242.34,241.72,242.12,72178
2021/02/18,11:20:00,242.10,242.29,242.10,242.20,23987
2021/02/18,11:21:00,242.20,242.25,242.17,242.21,20365
2021/02/18,11:22:00,242.21,242.33,242.07,242.11,33105
2021/02/18,11:23:00,242.11,242.13,242.02,242.03,22793
2021/02/18,11:24:00,242.03,242.29,242.03,242.23,27626
2021/02/18,11:25:00,242.23,242.34,242.14,242.17,18550
2021/02/18,11:26:00,242.17,242.28,242.15,242.22,18599
2021/02/18,11:27:00,242.23,242.23,242.05,242.06,16212
2021/02/18,11:28:00,242.06,242.18,242.03,242.03,20243
2021/02/18,11:29:00,242.03,242.09,241.95,242.01,28554
2021/02/18,11:30:00,242.01,242.02,241.87,241.90,22282
2021/02/18,11:31:00,241.90,242.00,241.79,241.85,19600
2021/02/18,11:32:00,241.85,241.90,241.67,241.79,23034
2021/02/18,11:33:00,241.79,241.93,241.70,241.93,21014
2021/02/18,11:34:00,241.93,241.98,241.76,241.94,20118
2021/02/18,11:35:00,241.94,242.04,241.88,241.97,25558
2021/02/18,11:36:00,241.97,241.97,241.67,241.73,34889
2021/02/18,11:37:00,241.73,241.77,241.71,241.75,31572
2021/02/18,11:38:00,241.75,241.94,241.74,241.87,59778
2021/02/18,11:39:00,241.87,241.87,241.52,241.58,25471
2021/02/18,11:40:00,241.58,241.59,241.39,241.39,23248
2021/02/18,11:41:00,241.39,241.54,241.33,241.54,33618
2021/02/18,11:42:00,241.54,241.59,241.36,241.39,19944
2021/02/18,11:43:00,241.39,241.43,241.27,241.33,27338
2021/02/18,11:44:00,241.33,241.46,241.30,241.33,17702
2021/02/18,11:45:00,241.33,241.45,241.32,241.39,18419
2021/02/18,11:46:00,241.39,241.40,241.23,241.23,31168
2021/02/18,11:47:00,241.22,241.40,241.21,241.30,39299
2021/02/18,11:48:00,241.30,241.33,241.24,241.25,20699
2021/02/18,11:49:00,241.25,241.37,241.21,241.27,26646
2021/02/18,11:50:00,241.27,241.34,241.18,241.31,19947
2021/02/18,11:51:00,241.31,241.42,241.25,241.42,17583
2021/02/18,11:52:00,241.42,241.48,241.23,241.25,43813
2021/02/18,11:53:00,241.25,241.28,241.13,241.13,25573
2021/02/18,11:54:00,241.13,241.35,241.12,241.32,29862
2021/02/18,11:55:00,241.32,241.41,241.28,241.41,27839
2021/02/18,11:56:00,241.41,241.43,241.22,241.43,22983
2021/02/18,11:57:00,241.43,241.55,241.38,241.45,15886
2021/02/18,11:58:00,241.45,241.46,241.24,241.24,29960
2021/02/18,11:59:00,241.24,241.35,241.20,241.32,29164
2021/02/18,12:00:00,241.33,241.54,241.25,241.49,23162
2021/02/18,12:01:00,241.49,241.49,241.30,241.31,18247
2021/02/18,12:02:00,241.31,241.31,241.08,241.28,40197
2021/02/18,12:03:00,241.28,241.29,241.09,241.11,27172
2021/02/18,12:04:00,241.11,241.11,241.04,241.06,60444
2021/02/18,12:05:00,241.06,241.20,241.00,241.13,45664
2021/02/18,12:06:00,241.13,241.13,241.05,241.07,44135
2021/02/18,12:07:00,241.07,241.07,241.00,241.02,88592
2021/02/18,12:08:00,241.03,241.10,241.01,241.09,18910
2021/02/18,12:09:00,241.10,241.16,241.04,241.13,43686
2021/02/18,12:10:00,241.13,241.23,241.10,241.23,17377
2021/02/18,12:11:00,241.23,241.23,241.08,241.10,15628
2021/02/18,12:12:00,241.10,241.23,241.03,241.15,26564
2021/02/18,12:13:00,241.15,241.27,241.13,241.17,29233
2021/02/18,12:14:00,241.17,241.32,241.08,241.29,37829
2021/02/18,12:15:00,241.29,241.44,241.25,241.31,40187
2021/02/18,12:16:00,241.31,241.36,241.23,241.26,25093
2021/02/18,12:17:00,241.26,241.32,241.19,241.31,21817
2021/02/18,12:18:00,241.31,241.47,241.26,241.43,35107
2021/02/18,12:19:00,241.43,241.64,241.43,241.60,95128
2021/02/18,12:20:00,241.60,241.75,241.55,241.72,50088
2021/02/18,12:21:00,241.72,241.86,241.66,241.72,32894
2021/02/18,12:22:00,241.72,241.75,241.64,241.65,13254
2021/02/18,12:23:00,241.60,241.64,241.55,241.64,18982
2021/02/18,12:24:00,241.66,241.73,241.63,241.72,18348
2021/02/18,12:25:00,241.72,241.76,241.65,241.73,17850
2021/02/18,12:26:00,241.73,241.78,241.71,241.74,21755
2021/02/18,12:27:00,241.74,241.79,241.68,241.76,17356
2021/02/18,12:28:00,241.76,241.78,241.64,241.75,18632
2021/02/18,12:29:00,241.75,241.83,241.72,241.80,17070
2021/02/18,12:30:00,241.80,241.88,241.72,241.86,27350
2021/02/18,12:31:00,241.86,241.86,241.71,241.75,18751
2021/02/18,12:32:00,241.75,241.80,241.67,241.74,15302
2021/02/18,12:33:00,241.74,241.78,241.58,241.71,22200
2021/02/18,12:34:00,241.71,241.77,241.63,241.63,12774
2021/02/18,12:35:00,241.64,241.74,241.54,241.58,34666
2021/02/18,12:36:00,241.60,241.65,241.58,241.61,11680
2021/02/18,12:37:00,241.61,241.67,241.58,241.64,23895
2021/02/18,12:38:00,241.64,241.82,241.63,241.77,15661
2021/02/18,12:39:00,241.77,241.86,241.53,241.61,60458
2021/02/18,12:40:00,241.61,241.82,241.61,241.81,13049
2021/02/18,12:41:00,241.81,241.84,241.71,241.81,14004
2021/02/18,12:42:00,241.81,241.85,241.77,241.80,10988
2021/02/18,12:43:00,241.80,241.86,241.73,241.82,14514
2021/02/18,12:44:00,241.82,241.86,241.78,241.78,11324
2021/02/18,12:45:00,241.78,241.81,241.76,241.81,11428
2021/02/18,12:46:00,241.81,241.83,241.78,241.78,6866
2021/02/18,12:47:00,241.78,241.94,241.78,241.88,19530
2021/02/18,12:48:00,241.88,241.97,241.87,241.94,16767
2021/02/18,12:49:00,241.94,241.94,241.82,241.87,8187
2021/02/18,12:50:00,241.87,241.95,241.85,241.89,12292
2021/02/18,12:51:00,241.89,241.92,241.80,241.82,15164
2021/02/18,12:52:00,241.82,241.83,241.67,241.67,16291
2021/02/18,12:53:00,241.67,241.70,241.61,241.64,21301
2021/02/18,12:54:00,241.62,241.70,241.60,241.63,11150
2021/02/18,12:55:00,241.63,241.66,241.59,241.62,15677
2021/02/18,12:56:00,241.62,241.68,241.60,241.68,12259
2021/02/18,12:57:00,241.68,241.84,241.68,241.82,14693
2021/02/18,12:58:00,241.82,241.89,241.80,241.81,18902
2021/02/18,12:59:00,241.81,241.88,241.81,241.86,10239
2021/02/18,13:00:00,241.86,241.92,241.81,241.86,14009
2021/02/18,13:01:00,241.86,241.90,241.83,241.86,15462
2021/02/18,13:02:00,241.86,241.86,241.79,241.79,12992
2021/02/18,13:03:00,241.81,241.84,241.66,241.68,15063
2021/02/18,13:04:00,241.68,241.85,241.62,241.83,28322
2021/02/18,13:05:00,241.83,241.95,241.83,241.89,16290
2021/02/18,13:06:00,241.89,241.89,241.80,241.83,12610
2021/02/18,13:07:00,241.83,241.95,241.82,241.88,14985
2021/02/18,13:08:00,241.88,241.90,241.84,241.88,11335
2021/02/18,13:09:00,241.88,241.92,241.84,241.85,12566
2021/02/18,13:10:00,241.85,241.99,241.83,241.94,19666
2021/02/18,13:11:00,241.94,241.96,241.90,241.95,14684
2021/02/18,13:12:00,241.95,241.97,241.85,241.86,13153
2021/02/18,13:13:00,241.86,241.86,241.72,241.78,37276
2021/02/18,13:14:00,241.78,241.83,241.74,241.77,18644
2021/02/18,13:15:00,241.76,241.82,241.69,241.78,23531
2021/02/18,13:16:00,241.79,241.90,241.79,241.90,18312
2021/02/18,13:17:00,241.90,241.96,241.87,241.95,15660
2021/02/18,13:18:00,241.95,242.30,241.95,242.27,74971
2021/02/18,13:19:00,242.27,242.39,242.18,242.19,37093
2021/02/18,13:20:00,242.19,242.23,242.05,242.06,26835
2021/02/18,13:21:00,242.06,242.14,242.04,242.14,31851
2021/02/18,13:22:00,242.14,242.34,242.14,242.31,43508
2021/02/18,13:23:00,242.31,242.41,242.28,242.33,39397
2021/02/18,13:24:00,242.33,242.80,242.30,242.45,97540
2021/02/18,13:25:00,242.47,242.75,242.44,242.61,80497
2021/02/18,13:26:00,242.59,242.65,242.48,242.49,40812
2021/02/18,13:27:00,242.49,242.69,242.44,242.53,46183
2021/02/18,13:28:00,242.53,242.80,242.53,242.70,30366
2021/02/18,13:29:00,242.70,242.71,242.57,242.64,13339
2021/02/18,13:30:00,242.64,242.64,242.55,242.57,20521
2021/02/18,13:31:00,242.57,242.78,242.57,242.68,23433
2021/02/18,13:32:00,242.68,242.74,242.67,242.69,18539
2021/02/18,13:33:00,242.69,242.77,242.68,242.69,17840
2021/02/18,13:34:00,242.69,242.70,242.56,242.64,21344
2021/02/18,13:35:00,242.64,242.72,242.61,242.66,14647
2021/02/18,13:36:00,242.66,242.66,242.55,242.63,17119
2021/02/18,13:37:00,242.64,242.69,242.56,242.56,25277
2021/02/18,13:38:00,242.57,242.77,242.55,242.76,23421
2021/02/18,13:39:00,242.72,242.76,242.60,242.60,14293
2021/02/18,13:40:00,242.60,242.62,242.54,242.56,11040
2021/02/18,13:41:00,242.56,242.59,242.48,242.48,22429
2021/02/18,13:42:00,242.48,242.51,242.44,242.51,18155
2021/02/18,13:43:00,242.51,242.52,242.41,242.44,11710
2021/02/18,13:44:00,242.44,242.45,242.37,242.43,15836
2021/02/18,13:45:00,242.43,242.48,242.39,242.43,15517
2021/02/18,13:46:00,242.44,242.50,242.40,242.48,15454
2021/02/18,13:47:00,242.48,242.48,242.41,242.44,13432
2021/02/18,13:48:00,242.44,242.60,242.42,242.58,15255
2021/02/18,13:49:00,242.58,242.58,242.47,242.51,8829
2021/02/18,13:50:00,242.51,242.57,242.46,242.53,13791
2021/02/18,13:51:00,242.53,242.80,242.52,242.74,20978
2021/02/18,13:52:00,242.75,242.81,242.69,242.75,15191
2021/02/18,13:53:00,242.75,242.75,242.67,242.72,16036
2021/02/18,13:54:00,242.72,242.73,242.65,242.67,12946
2021/02/18,13:55:00,242.67,242.73,242.65,242.72,10923
2021/02/18,13:56:00,242.72,242.74,242.66,242.68,11355
2021/02/18,13:57:00,242.68,242.68,242.61,242.66,10816
2021/02/18,13:58:00,242.66,242.74,242.60,242.62,14763
2021/02/18,13:59:00,242.62,242.65,242.53,242.53,13321
2021/02/18,14:00:00,242.53,242.54,242.45,242.52,15614
2021/02/18,14:01:00,242.52,242.64,242.47,242.58,21259
2021/02/18,14:02:00,242.58,242.70,242.55,242.70,16326
2021/02/18,14:03:00,242.70,243.00,242.69,242.96,56950
2021/02/18,14:04:00,242.96,242.96,242.74,242.76,11665
2021/02/18,14:05:00,242.76,242.98,242.76,242.93,17412
2021/02/18,14:06:00,242.93,243.00,242.92,242.93,34263
2021/02/18,14:07:00,242.95,243.08,242.95,242.99,34396
2021/02/18,14:08:00,242.99,243.02,242.89,242.93,25360
2021/02/18,14:09:00,242.93,242.94,242.84,242.88,40600
2021/02/18,14:10:00,242.88,242.92,242.83,242.91,15757
2021/02/18,14:11:00,242.91,242.94,242.82,242.82,13459
2021/02/18,14:12:00,242.82,242.89,242.76,242.85,16151
2021/02/18,14:13:00,242.84,242.93,242.83,242.87,17284
2021/02/18,14:14:00,242.87,242.97,242.87,242.94,23948
2021/02/18,14:15:00,242.94,242.95,242.88,242.91,10447
2021/02/18,14:16:00,242.91,243.02,242.91,243.01,20307
2021/02/18,14:17:00,243.01,243.02,242.92,242.94,27452
2021/02/18,14:18:00,242.94,242.96,242.86,242.89,24784
2021/02/18,14:19:00,242.89,242.92,242.85,242.86,23029
2021/02/18,14:20:00,242.86,242.86,242.78,242.82,12440
2021/02/18,14:21:00,242.83,242.84,242.75,242.79,12229
2021/02/18,14:22:00,242.79,242.81,242.77,242.79,18457
2021/02/18,14:23:00,242.79,242.86,242.78,242.86,25241
2021/02/18,14:24:00,242.84,242.90,242.84,242.87,19246
2021/02/18,14:25:00,242.87,242.91,242.86,242.91,16492
2021/02/18,14:26:00,242.91,243.04,242.89,243.03,27471
2021/02/18,14:27:00,243.03,243.07,242.95,243.04,16383
2021/02/18,14:28:00,243.04,243.04,242.99,243.02,9677
2021/02/18,14:29:00,243.02,243.06,242.88,242.92,28719
2021/02/18,14:30:00,242.92,242.96,242.85,242.91,16868
2021/02/18,14:31:00,242.91,243.06,242.89,243.02,19024
2021/02/18,14:32:00,243.02,243.02,242.99,243.02,7216
2021/02/18,14:33:00,243.02,243.03,242.96,243.01,12364
2021/02/18,14:34:00,243.01,243.09,242.99,243.03,13774
2021/02/18,14:35:00,243.03,243.14,243.03,243.11,15586
2021/02/18,14:36:00,243.11,243.12,243.02,243.11,15498
2021/02/18,14:37:00,243.11,243.19,243.08,243.17,34044
2021/02/18,14:38:00,243.17,243.19,243.10,243.14,21361
2021/02/18,14:39:00,243.14,243.18,243.10,243.18,10764
2021/02/18,14:40:00,243.18,243.26,243.12,243.19,30041
2021/02/18,14:41:00,243.19,243.21,243.14,243.19,17414
2021/02/18,14:42:00,243.19,243.19,242.97,243.00,28295
2021/02/18,14:43:00,243.01,243.08,242.97,243.00,17682
2021/02/18,14:44:00,243.00,243.06,242.90,242.96,12053
2021/02/18,14:45:00,242.97,243.01,242.94,242.98,13969
2021/02/18,14:46:00,242.98,243.17,242.98,243.15,27449
2021/02/18,14:47:00,243.15,243.19,243.11,243.17,29180
2021/02/18,14:48:00,243.17,243.25,243.12,243.16,28970
2021/02/18,14:49:00,243.16,243.17,243.13,243.13,15784
2021/02/18,14:50:00,243.13,243.16,243.07,243.07,15038
2021/02/18,14:51:00,243.07,243.10,243.01,243.04,18803
2021/02/18,14:52:00,243.05,243.07,242.92,242.95,30434
2021/02/18,14:53:00,242.95,242.97,242.84,242.91,26588
2021/02/18,14:54:00,242.91,242.92,242.85,242.87,13570
2021/02/18,14:55:00,242.87,242.99,242.85,242.97,24630
2021/02/18,14:56:00,242.97,243.17,242.95,243.15,32268
2021/02/18,14:57:00,243.15,243.18,243.03,243.05,18679
2021/02/18,14:58:00,243.07,243.10,242.99,243.08,10959
2021/02/18,14:59:00,243.10,243.38,243.09,243.33,69229
2021/02/18,15:00:00,243.33,243.48,243.31,243.31,40673
2021/02/18,15:01:00,243.31,243.34,243.20,243.32,31202
2021/02/18,15:02:00,243.35,243.44,243.33,243.39,25707
2021/02/18,15:03:00,243.40,243.54,243.37,243.54,29440
2021/02/18,15:04:00,243.54,243.65,243.51,243.65,26556
2021/02/18,15:05:00,243.65,243.66,243.52,243.53,18787
2021/02/18,15:06:00,243.53,243.65,243.49,243.54,26042
2021/02/18,15:07:00,243.54,243.65,243.53,243.53,25998
2021/02/18,15:08:00,243.53,243.68,243.52,243.59,33733
2021/02/18,15:09:00,243.59,243.70,243.52,243.70,34969
2021/02/18,15:10:00,243.70,243.72,243.62,243.71,18729
2021/02/18,15:11:00,243.71,243.73,243.60,243.62,28087
2021/02/18,15:12:00,243.62,243.70,243.61,243.67,14403
2021/02/18,15:13:00,243.67,243.70,243.63,243.64,23231
2021/02/18,15:14:00,243.64,243.73,243.57,243.68,26646
2021/02/18,15:15:00,243.68,243.71,243.63,243.63,12582
2021/02/18,15:16:00,243.63,243.63,243.53,243.58,35233
2021/02/18,15:17:00,243.58,243.72,243.58,243.70,26796
2021/02/18,15:18:00,243.70,243.71,243.49,243.60,41374
2021/02/18,15:19:00,243.60,243.68,243.57,243.57,13397
2021/02/18,15:20:00,243.52,243.55,243.43,243.46,28165
2021/02/18,15:21:00,243.46,243.50,243.37,243.43,25558
2021/02/18,15:22:00,243.44,243.51,243.38,243.45,25414
2021/02/18,15:23:00,243.45,243.53,243.45,243.51,13741
2021/02/18,15:24:00,243.51,243.58,243.49,243.56,14109
2021/02/18,15:25:00,243.56,243.57,243.45,243.49,22414
2021/02/18,15:26:00,243.49,243.68,243.49,243.64,25494
2021/02/18,15:27:00,243.64,243.68,243.61,243.64,21953
2021/02/18,15:28:00,243.64,243.65,243.55,243.55,25234
2021/02/18,15:29:00,243.55,243.61,243.48,243.54,21034
2021/02/18,15:30:00,243.54,243.56,243.47,243.49,20119
2021/02/18,15:31:00,243.49,243.66,243.46,243.61,35388
2021/02/18,15:32:00,243.59,243.81,243.58,243.74,48557
2021/02/18,15:33:00,243.73,243.73,243.60,243.67,23206
2021/02/18,15:34:00,243.70,243.72,243.52,243.54,21777
2021/02/18,15:35:00,243.54,243.62,243.51,243.55,31794
2021/02/18,15:36:00,243.55,243.76,243.53,243.76,32036
2021/02/18,15:37:00,243.76,243.80,243.63,243.67,38288
2021/02/18,15:38:00,243.67,243.75,243.60,243.60,30047
2021/02/18,15:39:00,243.62,243.64,243.51,243.53,177802
2021/02/18,15:40:00,243.53,243.72,243.52,243.65,45114
2021/02/18,15:41:00,243.65,243.73,243.56,243.58,39566
2021/02/18,15:42:00,243.58,243.73,243.57,243.71,93453
2021/02/18,15:43:00,243.71,243.77,243.68,243.74,43243
2021/02/18,15:44:00,243.75,243.79,243.65,243.77,29840
2021/02/18,15:45:00,243.77,243.77,243.65,243.66,29820
2021/02/18,15:46:00,243.66,243.74,243.63,243.68,35348
2021/02/18,15:47:00,243.68,243.77,243.57,243.61,42618
2021/02/18,15:48:00,243.61,243.65,243.54,243.56,36381
2021/02/18,15:49:00,243.56,243.61,243.37,243.50,55307
2021/02/18,15:50:00,243.50,243.53,243.23,243.33,68623
2021/02/18,15:51:00,243.33,243.72,243.33,243.52,89716
2021/02/18,15:52:00,243.52,243.60,243.40,243.53,53432
2021/02/18,15:53:00,243.53,243.69,243.49,243.55,87468
2021/02/18,15:54:00,243.55,243.68,243.43,243.66,67493
2021/02/18,15:55:00,243.64,243.91,243.44,243.88,147233
2021/02/18,15:56:00,243.84,243.89,243.60,243.82,180842
2021/02/18,15:57:00,243.79,243.89,243.66,243.79,115691
2021/02/18,15:58:00,243.78,243.79,243.67,243.75,102456
2021/02/18,15:59:00,243.75,243.80,243.72,243.75,120852
2021/02/18,16:00:00,243.77,243.93,243.50,243.85,419288
2021/02/19,09:31:00,243.75,243.86,243.20,243.40,1862532
2021/02/19,09:32:00,243.35,243.37,242.54,242.76,114076
2021/02/19,09:33:00,242.76,242.80,242.23,242.36,119544
2021/02/19,09:34:00,242.35,242.51,242.04,242.46,122166
2021/02/19,09:35:00,242.48,242.55,242.21,242.55,94955
2021/02/19,09:36:00,242.55,242.65,242.14,242.17,150682
2021/02/19,09:37:00,242.16,242.18,241.85,241.95,103853
2021/02/19,09:38:00,241.95,242.31,241.79,242.31,75189
2021/02/19,09:39:00,242.29,242.31,242.01,242.09,68781
2021/02/19,09:40:00,242.09,242.13,241.87,241.91,56654
2021/02/19,09:41:00,241.91,242.22,241.24,242.07,117640
2021/02/19,09:42:00,242.07,242.20,241.65,241.65,67034
2021/02/19,09:43:00,241.65,242.17,241.65,242.13,55171
2021/02/19,09:44:00,242.13,242.28,242.01,242.12,82181
2021/02/19,09:45:00,242.15,242.16,241.90,242.13,65299
2021/02/19,09:46:00,242.13,242.15,241.76,241.76,70607
2021/02/19,09:47:00,241.76,241.81,241.51,241.71,102851
2021/02/19,09:48:00,241.71,241.76,241.58,241.73,48491
2021/02/19,09:49:00,241.73,241.73,241.46,241.56,73979
2021/02/19,09:50:00,241.56,241.77,241.49,241.67,47128
2021/02/19,09:51:00,241.67,241.75,241.45,241.69,58457
2021/02/19,09:52:00,241.69,241.78,241.48,241.49,76491
2021/02/19,09:53:00,241.50,241.52,241.40,241.40,75947
2021/02/19,09:54:00,241.40,241.47,241.35,241.46,66062
2021/02/19,09:55:00,241.46,241.52,241.30,241.45,93262
2021/02/19,09:56:00,241.45,241.47,241.38,241.41,78199
2021/02/19,09:57:00,241.41,241.93,241.41,241.51,103596
2021/02/19,09:58:00,241.53,241.72,241.39,241.56,151428
2021/02/19,09:59:00,241.55,241.66,241.40,241.50,58678
2021/02/19,10:00:00,241.49,241.71,241.44,241.63,104218
2021/02/19,10:01:00,241.64,241.95,241.54,241.90,111275
2021/02/19,10:02:00,241.89,241.97,241.73,241.84,84524
2021/02/19,10:03:00,241.83,241.98,241.79,241.87,47026
2021/02/19,10:04:00,241.88,242.02,241.65,242.02,73018
2021/02/19,10:05:00,242.02,242.03,241.82,241.88,62221
2021/02/19,10:06:00,241.88,241.93,241.72,241.77,62251
2021/02/19,10:07:00,241.77,241.94,241.71,241.83,83272
2021/02/19,10:08:00,241.83,242.07,241.77,241.82,61707
2021/02/19,10:09:00,241.82,241.88,241.75,241.77,41584
2021/02/19,10:10:00,241.77,241.81,241.50,241.70,111955
2021/02/19,10:11:00,241.70,241.76,241.56,241.74,49868
2021/02/19,10:12:00,241.75,241.75,241.37,241.38,151467
2021/02/19,10:13:00,241.38,241.74,241.36,241.67,109741
2021/02/19,10:14:00,241.67,241.70,241.54,241.64,55596
2021/02/19,10:15:00,241.64,241.71,241.42,241.49,131937
2021/02/19,10:16:00,241.49,241.70,241.48,241.69,61421
2021/02/19,10:17:00,241.69,241.76,241.41,241.67,104966
2021/02/19,10:18:00,241.64,241.69,241.46,241.56,40692
2021/02/19,10:19:00,241.56,241.70,241.49,241.61,52236
2021/02/19,10:20:00,241.61,241.64,241.46,241.53,144059
2021/02/19,10:21:00,241.53,241.64,241.38,241.44,142430
2021/02/19,10:22:00,241.44,241.64,241.44,241.61,55670
2021/02/19,10:23:00,241.61,241.72,241.59,241.72,73947
2021/02/19,10:24:00,241.72,241.90,241.69,241.85,63477
2021/02/19,10:25:00,241.83,241.87,241.74,241.77,67292
2021/02/19,10:26:00,241.77,241.78,241.57,241.74,52870
2021/02/19,10:27:00,241.74,241.78,241.64,241.65,44836
2021/02/19,10:28:00,241.65,241.79,241.50,241.71,70981
2021/02/19,10:29:00,241.71,241.77,241.59,241.74,33547
2021/02/19,10:30:00,241.74,241.79,241.66,241.67,38832
2021/02/19,10:31:00,241.67,241.79,241.53,241.54,63438
2021/02/19,10:32:00,241.54,241.68,241.52,241.59,37091
2021/02/19,10:33:00,241.59,241.61,241.49,241.60,31229
2021/02/19,10:34:00,241.60,241.62,241.50,241.54,75449
2021/02/19,10:35:00,241.50,241.64,241.35,241.62,112155
2021/02/19,10:36:00,241.62,241.81,241.58,241.78,74511
2021/02/19,10:37:00,241.78,241.78,241.66,241.71,22091
2021/02/19,10:38:00,241.71,241.76,241.67,241.69,16404
2021/02/19,10:39:00,241.69,241.79,241.67,241.74,17402
2021/02/19,10:40:00,241.74,241.81,241.73,241.80,49331
2021/02/19,10:41:00,241.80,242.09,241.77,242.03,62347
2021/02/19,10:42:00,242.03,242.19,242.00,242.03,51569
2021/02/19,10:43:00,242.04,242.07,241.62,241.84,70406
2021/02/19,10:44:00,241.84,241.97,241.84,241.85,30845
2021/02/19,10:45:00,241.85,241.94,241.84,241.93,24091
2021/02/19,10:46:00,241.93,241.94,241.78,241.80,27570
2021/02/19,10:47:00,241.80,241.91,241.80,241.90,23179
2021/02/19,10:48:00,241.89,241.89,241.73,241.73,33858
2021/02/19,10:49:00,241.73,241.90,241.73,241.90,27206
2021/02/19,10:50:00,241.90,241.97,241.84,241.88,28202
2021/02/19,10:51:00,241.88,241.93,241.85,241.89,18048
2021/02/19,10:52:00,241.89,242.15,241.88,242.09,35087
2021/02/19,10:53:00,242.09,242.25,242.07,242.14,35170
2021/02/19,10:54:00,242.14,242.19,242.07,242.13,33593
2021/02/19,10:55:00,242.13,242.15,241.98,241.98,23523
2021/02/19,10:56:00,241.98,242.06,241.92,242.03,30926
2021/02/19,10:57:00,242.03,242.08,241.98,242.01,16753
2021/02/19,10:58:00,242.01,242.16,242.00,242.12,33027
2021/02/19,10:59:00,242.12,242.18,242.10,242.16,28697
2021/02/19,11:00:00,242.16,242.22,242.13,242.13,21856
2021/02/19,11:01:00,242.13,242.15,242.05,242.08,34959
2021/02/19,11:02:00,242.08,242.18,242.08,242.16,28859
2021/02/19,11:03:00,242.16,242.22,242.05,242.07,23069
2021/02/19,11:04:00,242.07,242.20,242.05,242.16,20657
2021/02/19,11:05:00,242.16,242.66,242.12,242.54,230914
2021/02/19,11:06:00,242.54,242.54,242.25,242.30,56975
2021/02/19,11:07:00,242.30,242.49,242.30,242.41,150960
2021/02/19,11:08:00,242.41,242.45,242.30,242.37,47732
2021/02/19,11:09:00,242.37,242.38,242.26,242.36,25684
2021/02/19,11:10:00,242.36,242.36,242.17,242.22,39715
2021/02/19,11:11:00,242.22,242.29,242.15,242.17,23922
2021/02/19,11:12:00,242.17,242.21,242.13,242.19,19187
2021/02/19,11:13:00,242.16,242.17,242.07,242.07,16701
2021/02/19,11:14:00,242.07,242.09,241.97,242.02,28344
2021/02/19,11:15:00,242.02,242.06,241.98,241.99,27260
2021/02/19,11:16:00,241.97,241.97,241.80,241.85,52495
2021/02/19,11:17:00,241.85,241.86,241.70,241.70,44407
2021/02/19,11:18:00,241.70,241.75,241.65,241.68,116355
2021/02/19,11:19:00,241.68,241.78,241.66,241.77,22924
2021/02/19,11:20:00,241.76,241.80,241.75,241.76,21601
2021/02/19,11:21:00,241.76,242.02,241.76,242.00,50868
2021/02/19,11:22:00,242.00,242.09,241.99,242.04,30882
2021/02/19,11:23:00,242.04,242.17,242.04,242.09,29808
2021/02/19,11:24:00,242.09,242.15,242.08,242.15,11953
2021/02/19,11:25:00,242.15,242.20,242.12,242.19,19403
2021/02/19,11:26:00,242.19,242.29,242.19,242.28,30322
2021/02/19,11:27:00,242.28,242.37,242.28,242.33,36482
2021/02/19,11:28:00,242.33,242.34,242.26,242.31,24135
2021/02/19,11:29:00,242.31,242.40,242.23,242.25,39979
2021/02/19,11:30:00,242.25,242.25,242.17,242.21,24407
2021/02/19,11:31:00,242.22,242.32,242.21,242.29,21840
2021/02/19,11:32:00,242.30,242.45,242.26,242.35,42093
2021/02/19,11:33:00,242.35,242.50,242.26,242.39,51289
2021/02/19,11:34:00,242.39,242.45,242.32,242.39,29276
2021/02/19,11:35:00,242.39,242.39,242.30,242.38,28507
2021/02/19,11:36:00,242.37,242.44,242.34,242.34,20846
2021/02/19,11:37:00,242.34,242.41,242.34,242.35,21238
2021/02/19,11:38:00,242.35,242.43,242.33,242.37,30354
2021/02/19,11:39:00,242.37,242.43,242.32,242.32,19571
2021/02/19,11:40:00,242.34,242.34,242.20,242.26,34593
2021/02/19,11:41:00,242.26,242.26,242.19,242.21,17196
2021/02/19,11:42:00,242.21,242.23,242.11,242.11,19939
2021/02/19,11:43:00,242.11,242.11,242.05,242.07,15313
2021/02/19,11:44:00,242.08,242.09,241.96,242.00,32202
2021/02/19,11:45:00,242.00,242.05,241.94,242.03,31029
2021/02/19,11:46:00,242.03,242.08,241.98,242.05,31963
2021/02/19,11:47:00,242.06,242.10,242.04,242.09,27463
2021/02/19,11:48:00,242.09,242.19,242.09,242.17,56484
2021/02/19,11:49:00,242.17,242.18,241.91,241.93,51559
2021/02/19,11:50:00,241.93,241.97,241.86,241.88,22218
2021/02/19,11:51:00,241.88,241.92,241.79,241.82,25396
2021/02/19,11:52:00,241.82,241.92,241.80,241.86,24744
2021/02/19,11:53:00,241.86,241.91,241.82,241.85,17740
2021/02/19,11:54:00,241.85,241.86,241.79,241.79,31919
2021/02/19,11:55:00,241.79,241.84,241.77,241.83,25030
2021/02/19,11:56:00,241.85,241.88,241.78,241.78,24726
2021/02/19,11:57:00,241.78,241.85,241.77,241.77,18526
2021/02/19,11:58:00,241.77,241.78,241.71,241.71,29193
2021/02/19,11:59:00,241.71,241.71,241.60,241.64,36156
2021/02/19,12:00:00,241.64,241.70,241.60,241.64,26049
2021/02/19,12:01:00,241.64,241.75,241.56,241.59,64306
2021/02/19,12:02:00,241.60,241.74,241.60,241.70,19613
2021/02/19,12:03:00,241.70,241.82,241.69,241.78,20499
2021/02/19,12:04:00,241.78,241.79,241.69,241.70,15701
2021/02/19,12:05:00,241.70,241.70,241.58,241.64,29470
2021/02/19,12:06:00,241.64,241.69,241.58,241.58,18272
2021/02/19,12:07:00,241.58,241.65,241.56,241.60,26110
2021/02/19,12:08:00,241.60,241.63,241.52,241.52,20557
2021/02/19,12:09:00,241.52,241.53,241.41,241.45,67587
2021/02/19,12:10:00,241.45,241.50,241.33,241.50,54358
2021/02/19,12:11:00,241.50,241.55,241.44,241.47,19819
2021/02/19,12:12:00,241.47,241.47,241.39,241.42,36161
2021/02/19,12:13:00,241.42,241.47,241.32,241.32,59842
2021/02/19,12:14:00,241.32,241.51,241.30,241.48,43690
2021/02/19,12:15:00,241.48,241.55,241.38,241.52,36905
2021/02/19,12:16:00,241.52,241.59,241.48,241.55,38641
2021/02/19,12:17:00,241.55,241.55,241.44,241.44,33844
2021/02/19,12:18:00,241.46,241.46,241.32,241.33,29124
2021/02/19,12:19:00,241.33,241.35,241.13,241.17,85347
2021/02/19,12:20:00,241.17,241.24,241.04,241.04,70063
2021/02/19,12:21:00,241.05,241.26,240.96,241.24,111607
2021/02/19,12:22:00,241.24,241.28,241.15,241.24,29985
2021/02/19,12:23:00,241.24,241.26,241.13,241.26,19276
2021/02/19,12:24:00,241.25,241.25,240.97,240.98,121911
2021/02/19,12:25:00,240.98,241.06,240.89,240.92,76748
2021/02/19,12:26:00,240.92,240.98,240.88,240.92,45712
2021/02/19,12:27:00,240.91,240.96,240.84,240.93,45449
2021/02/19,12:28:00,240.93,241.09,240.91,241.06,27554
2021/02/19,12:29:00,241.06,241.06,240.85,240.92,48339
2021/02/19,12:30:00,240.92,241.01,240.86,240.90,54067
2021/02/19,12:31:00,240.90,241.06,240.87,241.02,40189
2021/02/19,12:32:00,241.02,241.11,241.00,241.09,25021
2021/02/19,12:33:00,241.09,241.17,241.01,241.17,52709
2021/02/19,12:34:00,241.18,241.18,241.01,241.02,32731
2021/02/19,12:35:00,241.02,241.02,240.60,240.62,159327
2021/02/19,12:36:00,240.62,240.81,240.54,240.78,70340
2021/02/19,12:37:00,240.79,240.92,240.79,240.90,43872
2021/02/19,12:38:00,240.90,240.92,240.83,240.89,27461
2021/02/19,12:39:00,240.88,240.88,240.65,240.78,34168
2021/02/19,12:40:00,240.78,240.86,240.59,240.78,56319
2021/02/19,12:41:00,240.78,240.78,240.60,240.61,40049
2021/02/19,12:42:00,240.61,240.81,240.56,240.66,35445
2021/02/19,12:43:00,240.66,240.78,240.61,240.78,31089
2021/02/19,12:44:00,240.78,241.05,240.78,241.00,51886
2021/02/19,12:45:00,241.00,241.09,240.97,240.98,70740
2021/02/19,12:46:00,240.97,241.08,240.84,241.05,43417
2021/02/19,12:47:00,241.05,241.11,241.02,241.06,24625
2021/02/19,12:48:00,241.02,241.08,240.89,240.94,22415
2021/02/19,12:49:00,240.94,240.96,240.82,240.92,38713
2021/02/19,12:50:00,240.92,240.96,240.77,240.80,30427
2021/02/19,12:51:00,240.80,240.85,240.67,240.80,33909
2021/02/19,12:52:00,240.80,240.86,240.70,240.77,29482
2021/02/19,12:53:00,240.77,240.79,240.51,240.53,57266
2021/02/19,12:54:00,240.54,240.62,240.54,240.57,48970
2021/02/19,12:55:00,240.57,240.64,240.54,240.62,29571
2021/02/19,12:56:00,240.62,240.66,240.40,240.50,86905
2021/02/19,12:57:00,240.50,240.75,240.50,240.73,30762
2021/02/19,12:58:00,240.73,240.94,240.73,240.93,57544
2021/02/19,12:59:00,240.93,241.06,240.87,241.00,53428
2021/02/19,13:00:00,241.00,241.09,240.90,241.04,24725
2021/02/19,13:01:00,241.04,241.04,240.88,240.98,32151
2021/02/19,13:02:00,240.98,241.04,240.88,240.97,21554
2021/02/19,13:03:00,240.97,240.97,240.77,240.78,31301
2021/02/19,13:04:00,240.78,240.79,240.62,240.63,31937
2021/02/19,13:05:00,240.63,240.74,240.63,240.73,26648
2021/02/19,13:06:00,240.73,240.80,240.67,240.71,18438
2021/02/19,13:07:00,240.71,240.73,240.57,240.64,37584
2021/02/19,13:08:00,240.64,240.75,240.64,240.64,24854
2021/02/19,13:09:00,240.64,240.64,240.40,240.45,60855
2021/02/19,13:10:00,240.45,240.52,240.28,240.28,51155
2021/02/19,13:11:00,240.27,240.55,240.18,240.53,60787
2021/02/19,13:12:00,240.53,240.64,240.52,240.59,27689
2021/02/19,13:13:00,240.58,240.62,240.52,240.54,24537
2021/02/19,13:14:00,240.53,240.67,240.53,240.64,20342
2021/02/19,13:15:00,240.64,240.65,240.47,240.48,25794
2021/02/19,13:16:00,240.48,240.65,240.39,240.63,36999
2021/02/19,13:17:00,240.61,240.75,240.61,240.69,35414
2021/02/19,13:18:00,240.69,240.74,240.56,240.68,23428
2021/02/19,13:19:00,240.68,240.70,240.58,240.68,20718
2021/02/19,13:20:00,240.68,240.68,240.53,240.53,20510
2021/02/19,13:21:00,240.53,240.67,240.48,240.67,31539
2021/02/19,13:22:00,240.67,240.71,240.57,240.59,17259
2021/02/19,13:23:00,240.59,240.63,240.52,240.62,34595
2021/02/19,13:24:00,240.63,240.83,240.63,240.80,24656
2021/02/19,13:25:00,240.80,240.90,240.80,240.90,19429
2021/02/19,13:26:00,240.90,240.99,240.86,240.98,20888
2021/02/19,13:27:00,240.98,241.01,240.85,240.91,21154
2021/02/19,13:28:00,240.92,241.00,240.87,240.97,24364
2021/02/19,13:29:00,240.97,241.00,240.89,240.89,25250
2021/02/19,13:30:00,240.89,240.95,240.78,240.81,32327
2021/02/19,13:31:00,240.81,240.98,240.75,240.88,19252
2021/02/19,13:32:00,240.88,240.88,240.80,240.83,13795
2021/02/19,13:33:00,240.83,240.87,240.75,240.79,16639
2021/02/19,13:34:00,240.79,240.79,240.50,240.53,55095
2021/02/19,13:35:00,240.52,240.68,240.51,240.67,32242
2021/02/19,13:36:00,240.67,240.78,240.57,240.59,26962
2021/02/19,13:37:00,240.59,240.65,240.59,240.60,16600
2021/02/19,13:38:00,240.61,240.84,240.60,240.80,38617
2021/02/19,13:39:00,240.80,240.98,240.79,240.93,32947
2021/02/19,13:40:00,240.93,240.94,240.89,240.93,13868
2021/02/19,13:41:00,240.93,240.99,240.90,240.97,15274
2021/02/19,13:42:00,240.95,241.00,240.87,240.99,27394
2021/02/19,13:43:00,240.99,241.09,240.99,241.06,25074
2021/02/19,13:44:00,241.06,241.62,241.04,241.60,241944
2021/02/19,13:45:00,241.60,241.74,241.45,241.61,171347
2021/02/19,13:46:00,241.57,241.63,241.31,241.37,59742
2021/02/19,13:47:00,241.37,241.37,241.15,241.29,60699
2021/02/19,13:48:00,241.29,241.34,241.18,241.23,28534
2021/02/19,13:49:00,241.23,241.26,241.17,241.19,23489
2021/02/19,13:50:00,241.17,241.22,241.09,241.12,39072
2021/02/19,13:51:00,241.13,241.17,240.97,241.04,44737
2021/02/19,13:52:00,241.04,241.09,241.02,241.04,18212
2021/02/19,13:53:00,241.04,241.10,240.94,241.02,20865
2021/02/19,13:54:00,241.02,241.07,240.94,241.07,27497
2021/02/19,13:55:00,241.09,241.17,241.07,241.14,40547
2021/02/19,13:56:00,241.14,241.18,241.08,241.15,18445
2021/02/19,13:57:00,241.15,241.18,241.07,241.11,29723
2021/02/19,13:58:00,241.11,241.14,241.06,241.08,15820
2021/02/19,13:59:00,241.08,241.12,241.05,241.11,25872
2021/02/19,14:00:00,241.11,241.16,241.03,241.10,19075
2021/02/19,14:01:00,241.10,241.21,241.09,241.18,33478
2021/02/19,14:02:00,241.16,241.18,241.07,241.15,20074
2021/02/19,14:03:00,241.15,241.20,241.14,241.19,12623
2021/02/19,14:04:00,241.18,241.20,241.09,241.12,24885
2021/02/19,14:05:00,241.12,241.13,241.06,241.06,15105
2021/02/19,14:06:00,241.06,241.15,241.04,241.08,12073
2021/02/19,14:07:00,241.08,241.22,241.08,241.09,26579
2021/02/19,14:08:00,241.09,241.14,241.08,241.13,20116
2021/02/19,14:09:00,241.13,241.14,241.06,241.08,22242
2021/02/19,14:10:00,241.08,241.10,241.01,241.06,31287
2021/02/19,14:11:00,241.06,241.14,241.05,241.14,23177
2021/02/19,14:12:00,241.14,241.16,241.08,241.16,17142
2021/02/19,14:13:00,241.16,241.17,241.00,241.04,26260
2021/02/19,14:14:00,241.03,241.05,241.00,241.00,24766
2021/02/19,14:15:00,241.00,241.03,240.98,241.00,25364
2021/02/19,14:16:00,241.00,241.03,240.93,241.01,27197
2021/02/19,14:17:00,241.01,241.29,241.01,241.28,53459
2021/02/19,14:18:00,241.28,241.39,241.23,241.23,37298
2021/02/19,14:19:00,241.23,241.23,241.14,241.14,19437
2021/02/19,14:20:00,241.14,241.21,241.14,241.20,14314
2021/02/19,14:21:00,241.20,241.22,241.07,241.10,27097
2021/02/19,14:22:00,241.10,241.11,240.92,240.96,61879
2021/02/19,14:23:00,240.96,240.96,240.86,240.87,32849
2021/02/19,14:24:00,240.87,240.89,240.76,240.85,41936
2021/02/19,14:25:00,240.85,240.92,240.84,240.91,15738
2021/02/19,14:26:00,240.91,240.94,240.81,240.86,19160
2021/02/19,14:27:00,240.86,240.91,240.50,240.86,116149
2021/02/19,14:28:00,240.86,240.91,240.79,240.81,30250
2021/02/19,14:29:00,240.81,240.87,240.70,240.83,42167
2021/02/19,14:30:00,240.83,240.85,240.62,240.74,44434
2021/02/19,14:31:00,240.74,240.97,240.71,240.88,34381
2021/02/19,14:32:00,240.88,240.97,240.85,240.94,29761
2021/02/19,14:33:00,240.94,240.96,240.78,240.87,42160
2021/02/19,14:34:00,240.87,240.94,240.72,240.77,40028
2021/02/19,14:35:00,240.77,240.89,240.74,240.86,37529
2021/02/19,14:36:00,240.86,240.98,240.83,240.91,32184
2021/02/19,14:37:00,240.91,240.92,240.80,240.86,29338
2021/02/19,14:38:00,240.86,240.94,240.84,240.91,31978
2021/02/19,14:39:00,240.91,240.92,240.85,240.89,19095
2021/02/19,14:40:00,240.89,240.89,240.77,240.79,23183
2021/02/19,14:41:00,240.79,240.86,240.73,240.83,40553
2021/02/19,14:42:00,240.81,240.88,240.78,240.82,24978
2021/02/19,14:43:00,240.82,240.83,240.74,240.82,18592
2021/02/19,14:44:00,240.82,240.87,240.72,240.86,24602
2021/02/19,14:45:00,240.86,241.10,240.86,241.04,41340
2021/02/19,14:46:00,241.04,241.06,240.91,241.04,20938
2021/02/19,14:47:00,241.04,241.23,241.03,241.20,34171
2021/02/19,14:48:00,241.20,241.31,241.10,241.15,44746
2021/02/19,14:49:00,241.15,241.15,241.07,241.07,16807
2021/02/19,14:50:00,241.07,241.10,240.95,241.01,22697
2021/02/19,14:51:00,241.01,241.06,240.93,240.94,21244
2021/02/19,14:52:00,240.93,241.03,240.92,240.97,23228
2021/02/19,14:53:00,240.97,241.05,240.93,240.98,25691
2021/02/19,14:54:00,240.98,241.06,240.90,240.98,33815
2021/02/19,14:55:00,240.98,241.05,240.96,241.02,22259
2021/02/19,14:56:00,241.02,241.13,241.02,241.08,33385
2021/02/19,14:57:00,241.08,241.15,241.02,241.02,22460
2021/02/19,14:58:00,241.02,241.05,240.96,241.01,27708
2021/02/19,14:59:00,241.01,241.20,241.01,241.09,46266
2021/02/19,15:00:00,241.09,241.29,241.08,241.25,51631
2021/02/19,15:01:00,241.25,241.39,241.24,241.26,38631
2021/02/19,15:02:00,241.26,241.27,241.16,241.17,23638
2021/02/19,15:03:00,241.17,241.17,241.03,241.08,33438
2021/02/19,15:04:00,241.08,241.11,241.03,241.08,23816
2021/02/19,15:05:00,241.08,241.22,241.05,241.11,22386
2021/02/19,15:06:00,241.11,241.17,241.00,241.03,43020
2021/02/19,15:07:00,241.03,241.15,241.00,241.11,59373
2021/02/19,15:08:00,241.10,241.13,241.08,241.10,22318
2021/02/19,15:09:00,241.10,241.20,241.08,241.20,27224
2021/02/19,15:10:00,241.20,241.26,241.10,241.11,55330
2021/02/19,15:11:00,241.11,241.18,241.08,241.18,47594
2021/02/19,15:12:00,241.18,241.46,241.17,241.44,98631
2021/02/19,15:13:00,241.44,241.44,241.20,241.39,66994
2021/02/19,15:14:00,241.39,241.39,241.26,241.32,31732
2021/02/19,15:15:00,241.32,241.39,241.30,241.32,45596
2021/02/19,15:16:00,241.32,241.43,241.29,241.37,70522
2021/02/19,15:17:00,241.37,241.54,241.37,241.52,51064
2021/02/19,15:18:00,241.52,241.53,241.47,241.52,47822
2021/02/19,15:19:00,241.52,241.57,241.42,241.50,84525
2021/02/19,15:20:00,241.51,241.65,241.48,241.58,53587
2021/02/19,15:21:00,241.58,241.59,241.37,241.39,36103
2021/02/19,15:22:00,241.39,241.47,241.33,241.41,36158
2021/02/19,15:23:00,241.41,241.53,241.41,241.48,31181
2021/02/19,15:24:00,241.49,241.53,241.44,241.50,27401
2021/02/19,15:25:00,241.50,241.52,241.47,241.48,46320
2021/02/19,15:26:00,241.48,241.61,241.44,241.55,48657
2021/02/19,15:27:00,241.55,241.72,241.50,241.66,55948
2021/02/19,15:28:00,241.66,241.66,241.50,241.53,55152
2021/02/19,15:29:00,241.53,241.53,241.32,241.44,81180
2021/02/19,15:30:00,241.44,241.56,241.43,241.53,36421
2021/02/19,15:31:00,241.53,241.59,241.42,241.50,45612
2021/02/19,15:32:00,241.50,241.80,241.47,241.60,78162
2021/02/19,15:33:00,241.60,241.69,241.56,241.56,38085
2021/02/19,15:34:00,241.56,241.69,241.53,241.62,65855
2021/02/19,15:35:00,241.62,241.65,241.28,241.30,51021
2021/02/19,15:36:00,241.30,241.36,241.24,241.27,36688
2021/02/19,15:37:00,241.27,241.45,241.26,241.42,47834
2021/02/19,15:38:00,241.43,241.48,241.41,241.45,44056
2021/02/19,15:39:00,241.45,241.48,241.41,241.45,32046
2021/02/19,15:40:00,241.45,241.67,241.45,241.61,62147
2021/02/19,15:41:00,241.61,241.67,241.52,241.63,51859
2021/02/19,15:42:00,241.63,241.63,241.47,241.56,43973
2021/02/19,15:43:00,241.56,241.57,241.37,241.42,38728
2021/02/19,15:44:00,241.42,241.43,241.30,241.30,45879
2021/02/19,15:45:00,241.30,241.32,241.07,241.07,55073
2021/02/19,15:46:00,241.08,241.18,241.05,241.09,57826
2021/02/19,15:47:00,241.09,241.20,241.09,241.13,54293
2021/02/19,15:48:00,241.13,241.34,241.13,241.28,73178
2021/02/19,15:49:00,241.28,241.49,241.25,241.45,92795
2021/02/19,15:50:00,241.45,241.48,241.17,241.28,78589
2021/02/19,15:51:00,241.28,241.38,241.05,241.19,115570
2021/02/19,15:52:00,241.19,241.19,240.97,241.02,118421
2021/02/19,15:53:00,241.02,241.17,240.95,241.05,88590
2021/02/19,15:54:00,241.05,241.25,241.04,241.13,173098
2021/02/19,15:55:00,241.13,241.17,240.83,240.99,172108
2021/02/19,15:56:00,240.99,241.02,240.65,240.67,136748
2021/02/19,15:57:00,240.67,240.71,240.54,240.64,183699
2021/02/19,15:58:00,240.64,240.97,240.64,240.90,163542
2021/02/19,15:59:00,240.90,241.07,240.73,240.74,251438
2021/02/19,16:00:00,240.74,241.22,240.62,241.08,593593
2021/02/22,09:31:00,237.42,237.81,236.60,237.69,875626
2021/02/22,09:32:00,237.69,237.93,237.40,237.43,107337
2021/02/22,09:33:00,237.43,237.50,237.29,237.49,107030
2021/02/22,09:34:00,237.49,237.65,237.11,237.27,162626
2021/02/22,09:35:00,237.25,237.25,236.75,236.77,142935
2021/02/22,09:36:00,236.80,236.94,236.52,236.52,143866
2021/02/22,09:37:00,236.52,236.98,236.24,236.94,166023
2021/02/22,09:38:00,236.94,237.33,236.89,237.03,121551
2021/02/22,09:39:00,237.03,237.09,236.86,237.07,80084
2021/02/22,09:40:00,237.07,237.28,236.73,236.80,150680
2021/02/22,09:41:00,236.81,237.05,236.56,236.92,192354
2021/02/22,09:42:00,236.92,236.98,236.70,236.70,115819
2021/02/22,09:43:00,236.70,237.00,236.61,236.96,78588
2021/02/22,09:44:00,236.96,237.50,236.96,237.36,92869
2021/02/22,09:45:00,237.37,237.53,237.31,237.42,63139
2021/02/22,09:46:00,237.42,237.60,237.29,237.34,71936
2021/02/22,09:47:00,237.34,237.42,237.16,237.38,78721
2021/02/22,09:48:00,237.38,237.65,237.38,237.50,91186
2021/02/22,09:49:00,237.50,237.54,237.37,237.42,35773
2021/02/22,09:50:00,237.42,237.48,237.26,237.29,73107
2021/02/22,09:51:00,237.29,237.37,237.13,237.19,59840
2021/02/22,09:52:00,237.20,237.47,237.17,237.25,81357
2021/02/22,09:53:00,237.25,237.49,237.21,237.27,52466
2021/02/22,09:54:00,237.27,237.39,237.25,237.29,32195
2021/02/22,09:55:00,237.29,237.32,237.15,237.27,58196
2021/02/22,09:56:00,237.28,237.40,237.05,237.06,78789
2021/02/22,09:57:00,237.06,237.10,236.94,237.00,72772
2021/02/22,09:58:00,237.00,237.04,236.71,236.81,108266
2021/02/22,09:59:00,236.81,236.85,236.67,236.76,68447
2021/02/22,10:00:00,236.76,236.76,236.36,236.44,106391
2021/02/22,10:01:00,236.44,236.46,236.28,236.34,107332
2021/02/22,10:02:00,236.34,236.41,236.06,236.21,197478
2021/02/22,10:03:00,236.21,236.55,236.04,236.46,114591
2021/02/22,10:04:00,236.48,236.49,236.19,236.24,99472
2021/02/22,10:05:00,236.24,236.26,236.01,236.22,116303
2021/02/22,10:06:00,236.22,236.23,235.88,236.10,200331
2021/02/22,10:07:00,236.10,236.32,236.02,236.21,79486
2021/02/22,10:08:00,236.21,236.21,235.96,236.07,110966
2021/02/22,10:09:00,236.06,236.08,235.83,236.03,127205
2021/02/22,10:10:00,236.03,236.19,235.83,235.90,101687
2021/02/22,10:11:00,235.90,235.97,235.47,235.50,191828
2021/02/22,10:12:00,235.50,235.63,235.34,235.43,154870
2021/02/22,10:13:00,235.43,235.69,235.40,235.69,96244
2021/02/22,10:14:00,235.66,235.73,235.47,235.56,145181
2021/02/22,10:15:00,235.56,235.60,235.03,235.17,219722
2021/02/22,10:16:00,235.17,235.25,234.79,234.98,323130
2021/02/22,10:17:00,234.98,235.05,234.85,235.00,117389
2021/02/22,10:18:00,234.98,235.22,234.86,235.13,94153
2021/02/22,10:19:00,235.13,235.13,234.83,234.85,125369
2021/02/22,10:20:00,234.86,235.08,234.80,234.93,122859
2021/02/22,10:21:00,234.93,235.15,234.83,234.93,129251
2021/02/22,10:22:00,234.93,235.00,234.54,234.56,167006
2021/02/22,10:23:00,234.56,234.57,234.47,234.57,145947
2021/02/22,10:24:00,234.57,234.63,234.28,234.42,180305
2021/02/22,10:25:00,234.41,234.55,234.34,234.44,123034
2021/02/22,10:26:00,234.43,234.67,234.37,234.43,153169
2021/02/22,10:27:00,234.43,234.43,234.06,234.12,212258
2021/02/22,10:28:00,234.08,234.13,233.81,233.91,284898
2021/02/22,10:29:00,233.91,234.23,233.88,234.16,149366
2021/02/22,10:30:00,234.16,234.41,234.12,234.39,80075
2021/02/22,10:31:00,234.39,234.46,234.17,234.30,102883
2021/02/22,10:32:00,234.30,234.61,234.30,234.42,102985
2021/02/22,10:33:00,234.42,234.49,234.05,234.21,99023
2021/02/22,10:34:00,234.20,234.45,234.07,234.27,100929
2021/02/22,10:35:00,234.27,234.43,234.02,234.41,135248
2021/02/22,10:36:00,234.41,234.52,234.28,234.33,91350
2021/02/22,10:37:00,234.33,234.33,234.00,234.19,111614
2021/02/22,10:38:00,234.19,234.28,234.05,234.25,106726
2021/02/22,10:39:00,234.24,234.31,234.07,234.18,95349
2021/02/22,10:40:00,234.18,234.50,234.08,234.45,169785
2021/02/22,10:41:00,234.44,234.44,234.29,234.32,77859
2021/02/22,10:42:00,234.32,234.55,234.28,234.39,89913
2021/02/22,10:43:00,234.39,234.80,234.30,234.76,148534
2021/02/22,10:44:00,234.76,234.78,234.49,234.50,142719
2021/02/22,10:45:00,234.50,234.72,234.43,234.62,136881
2021/02/22,10:46:00,234.62,234.62,234.37,234.42,69430
2021/02/22,10:47:00,234.42,234.42,234.22,234.38,63799
2021/02/22,10:48:00,234.37,234.38,234.22,234.28,62528
2021/02/22,10:49:00,234.28,234.69,234.23,234.63,82572
2021/02/22,10:50:00,234.63,234.72,234.55,234.61,65905
2021/02/22,10:51:00,234.62,234.75,234.61,234.70,88677
2021/02/22,10:52:00,234.70,234.76,234.44,234.45,101589
2021/02/22,10:53:00,234.45,234.45,234.26,234.36,53644
2021/02/22,10:54:00,234.36,234.36,234.10,234.15,77022
2021/02/22,10:55:00,234.15,234.25,234.04,234.14,75617
2021/02/22,10:56:00,234.14,234.19,234.01,234.19,76148
2021/02/22,10:57:00,234.19,234.40,234.13,234.13,78708
2021/02/22,10:58:00,234.13,234.41,234.10,234.33,56956
2021/02/22,10:59:00,234.33,234.41,234.12,234.14,86571
2021/02/22,11:00:00,234.12,234.23,233.99,234.21,90565
2021/02/22,11:01:00,234.19,234.29,234.16,234.21,49077
2021/02/22,11:02:00,234.21,234.24,234.01,234.08,62920
2021/02/22,11:03:00,234.08,234.27,234.05,234.27,56874
2021/02/22,11:04:00,234.26,234.29,234.12,234.19,80544
2021/02/22,11:05:00,234.19,234.27,234.15,234.15,80124
2021/02/22,11:06:00,234.15,234.29,234.06,234.27,96251
2021/02/22,11:07:00,234.27,234.49,234.26,234.36,113754
2021/02/22,11:08:00,234.36,234.36,233.96,234.05,103098
2021/02/22,11:09:00,234.05,234.33,234.03,234.23,88442
2021/02/22,11:10:00,234.23,234.23,233.64,233.67,158082
2021/02/22,11:11:00,233.67,233.78,233.58,233.68,124396
2021/02/22,11:12:00,233.68,233.68,233.37,233.42,149967
2021/02/22,11:13:00,233.39,233.61,233.32,233.58,119674
2021/02/22,11:14:00,233.58,233.77,233.52,233.72,81253
2021/02/22,11:15:00,233.72,233.87,233.62,233.85,89836
2021/02/22,11:16:00,233.85,233.85,233.53,233.83,134610
2021/02/22,11:17:00,233.83,233.93,233.73,233.93,89282
2021/02/22,11:18:00,233.93,234.25,233.84,234.19,117839
2021/02/22,11:19:00,234.19,234.26,234.07,234.16,63547
2021/02/22,11:20:00,234.16,234.21,233.99,234.19,55250
2021/02/22,11:21:00,234.19,234.39,234.13,234.38,107418
2021/02/22,11:22:00,234.38,234.60,234.32,234.60,89551
2021/02/22,11:23:00,234.60,234.61,234.47,234.51,69433
2021/02/22,11:24:00,234.51,234.65,234.43,234.52,77174
2021/02/22,11:25:00,234.52,234.83,234.48,234.83,82604
2021/02/22,11:26:00,234.83,235.03,234.78,234.95,92948
2021/02/22,11:27:00,234.95,234.96,234.81,234.82,79310
2021/02/22,11:28:00,234.82,234.83,234.38,234.54,123751
2021/02/22,11:29:00,234.54,234.61,234.33,234.38,74683
2021/02/22,11:30:00,234.38,234.43,234.16,234.16,54014
2021/02/22,11:31:00,234.16,234.30,233.88,233.96,93133
2021/02/22,11:32:00,233.96,233.97,233.67,233.72,110941
2021/02/22,11:33:00,233.72,233.86,233.69,233.74,62718
2021/02/22,11:34:00,233.74,233.76,233.61,233.61,39847
2021/02/22,11:35:00,233.61,233.71,233.47,233.60,106702
2021/02/22,11:36:00,233.60,233.74,233.56,233.72,62314
2021/02/22,11:37:00,233.72,233.93,233.66,233.67,73427
2021/02/22,11:38:00,233.67,233.71,233.55,233.70,65476
2021/02/22,11:39:00,233.70,233.99,233.61,233.82,80967
2021/02/22,11:40:00,233.82,233.82,233.60,233.63,65274
2021/02/22,11:41:00,233.63,233.67,233.53,233.62,82651
2021/02/22,11:42:00,233.63,233.63,233.50,233.56,100669
2021/02/22,11:43:00,233.56,233.56,233.33,233.40,162325
2021/02/22,11:44:00,233.40,233.46,233.13,233.21,166495
2021/02/22,11:45:00,233.21,233.26,233.05,233.10,135627
2021/02/22,11:46:00,233.10,233.20,232.99,233.14,151050
2021/02/22,11:47:00,233.14,233.20,232.92,232.95,114882
2021/02/22,11:48:00,232.95,233.05,232.90,233.00,89995
2021/02/22,11:49:00,233.00,233.05,232.93,233.01,74880
2021/02/22,11:50:00,233.03,233.04,232.88,233.00,86084
2021/02/22,11:51:00,233.01,233.46,232.96,233.39,119108
2021/02/22,11:52:00,233.38,233.45,233.27,233.27,46185
2021/02/22,11:53:00,233.27,233.34,233.20,233.24,46410
2021/02/22,11:54:00,233.24,233.28,233.08,233.09,80837
2021/02/22,11:55:00,233.09,233.09,232.83,232.85,78465
2021/02/22,11:56:00,232.85,232.86,232.64,232.65,149067
2021/02/22,11:57:00,232.65,232.79,232.57,232.76,81640
2021/02/22,11:58:00,232.74,232.88,232.64,232.84,79444
2021/02/22,11:59:00,232.84,232.87,232.54,232.62,94312
2021/02/22,12:00:00,232.62,232.82,232.61,232.73,81231
2021/02/22,12:01:00,232.73,232.78,232.60,232.62,71620
2021/02/22,12:02:00,232.62,232.63,232.41,232.58,121105
2021/02/22,12:03:00,232.58,232.70,232.56,232.58,70291
2021/02/22,12:04:00,232.58,232.70,232.46,232.69,82698
2021/02/22,12:05:00,232.69,232.74,232.51,232.68,61005
2021/02/22,12:06:00,232.68,232.75,232.58,232.73,49157
2021/02/22,12:07:00,232.73,232.78,232.58,232.62,104432
2021/02/22,12:08:00,232.62,232.75,232.58,232.65,43096
2021/02/22,12:09:00,232.65,232.85,232.65,232.76,49476
2021/02/22,12:10:00,232.76,232.76,232.54,232.57,68710
2021/02/22,12:11:00,232.57,232.61,232.41,232.43,84741
2021/02/22,12:12:00,232.43,232.64,232.40,232.53,58856
2021/02/22,12:13:00,232.53,232.68,232.41,232.57,111183
2021/02/22,12:14:00,232.57,232.59,232.46,232.49,52103
2021/02/22,12:15:00,232.49,232.65,232.49,232.55,44760
2021/02/22,12:16:00,232.55,232.77,232.55,232.64,49020
2021/02/22,12:17:00,232.62,232.83,232.58,232.83,53563
2021/02/22,12:18:00,232.83,232.87,232.55,232.64,70280
2021/02/22,12:19:00,232.64,232.96,232.49,232.95,95084
2021/02/22,12:20:00,232.95,232.98,232.86,232.96,49150
2021/02/22,12:21:00,232.96,233.05,232.88,232.99,49593
2021/02/22,12:22:00,232.99,233.08,232.92,233.07,52916
2021/02/22,12:23:00,233.07,233.10,232.97,233.08,43198
2021/02/22,12:24:00,233.08,233.20,233.02,233.18,58070
2021/02/22,12:25:00,233.18,233.19,232.89,232.90,70091
2021/02/22,12:26:00,232.90,233.10,232.76,233.08,59825
2021/02/22,12:27:00,233.08,233.13,232.99,233.00,35095
2021/02/22,12:28:00,233.00,233.18,232.99,233.17,61704
2021/02/22,12:29:00,233.17,233.26,233.05,233.11,56243
2021/02/22,12:30:00,233.11,233.23,233.00,233.16,39933
2021/02/22,12:31:00,233.16,233.24,233.10,233.24,77954
2021/02/22,12:32:00,233.24,233.25,233.17,233.18,29603
2021/02/22,12:33:00,233.18,233.21,233.11,233.13,35333
2021/02/22,12:34:00,233.13,233.25,233.09,233.22,32589
2021/02/22,12:35:00,233.22,233.51,233.21,233.50,63719
2021/02/22,12:36:00,233.50,233.62,233.42,233.43,68046
2021/02/22,12:37:00,233.44,233.54,233.41,233.51,39339
2021/02/22,12:38:00,233.51,233.64,233.51,233.55,42967
2021/02/22,12:39:00,233.55,233.56,233.41,233.44,44023
2021/02/22,12:40:00,233.44,233.45,233.31,233.31,45170
2021/02/22,12:41:00,233.31,233.56,233.28,233.55,48000
2021/02/22,12:42:00,233.55,233.66,233.55,233.60,53209
2021/02/22,12:43:00,233.60,233.60,233.48,233.55,52684
2021/02/22,12:44:00,233.55,233.58,233.46,233.52,40831
2021/02/22,12:45:00,233.52,233.70,233.46,233.70,37726
2021/02/22,12:46:00,233.70,233.85,233.70,233.85,49523
2021/02/22,12:47:00,233.85,233.87,233.81,233.87,32397
2021/02/22,12:48:00,233.87,233.98,233.83,233.98,50063
2021/02/22,12:49:00,233.98,234.13,233.95,234.09,71444
2021/02/22,12:50:00,234.08,234.11,233.94,233.95,71442
2021/02/22,12:51:00,233.96,234.17,233.93,234.17,51037
2021/02/22,12:52:00,234.17,234.40,234.15,234.32,76381
2021/02/22,12:53:00,234.32,234.44,234.26,234.43,67123
2021/02/22,12:54:00,234.44,234.57,234.33,234.33,87473
2021/02/22,12:55:00,234.33,234.46,234.33,234.37,40083
2021/02/22,12:56:00,234.37,234.37,234.20,234.20,43423
2021/02/22,12:57:00,234.20,234.30,234.19,234.28,25181
2021/02/22,12:58:00,234.27,234.27,234.20,234.25,23730
2021/02/22,12:59:00,234.25,234.29,234.11,234.23,51852
2021/02/22,13:00:00,234.23,234.28,234.17,234.18,33298
2021/02/22,13:01:00,234.18,234.21,234.10,234.19,32291
2021/02/22,13:02:00,234.19,234.27,234.12,234.19,38472
2021/02/22,13:03:00,234.19,234.22,234.11,234.14,36062
2021/02/22,13:04:00,234.14,234.16,234.07,234.10,29013
2021/02/22,13:05:00,234.10,234.11,234.02,234.02,33470
2021/02/22,13:06:00,234.02,234.12,233.94,234.06,37152
2021/02/22,13:07:00,234.06,234.09,234.00,234.04,29107
2021/02/22,13:08:00,234.04,234.09,233.97,234.06,25015
2021/02/22,13:09:00,234.06,234.29,234.03,234.29,35925
2021/02/22,13:10:00,234.29,234.32,234.08,234.19,38013
2021/02/22,13:11:00,234.19,234.28,234.11,234.12,33267
2021/02/22,13:12:00,234.12,234.17,234.08,234.14,23922
2021/02/22,13:13:00,234.14,234.42,234.14,234.38,70580
2021/02/22,13:14:00,234.37,234.48,234.37,234.46,69016
2021/02/22,13:15:00,234.46,234.49,234.31,234.35,34965
2021/02/22,13:16:00,234.35,234.48,234.35,234.46,23552
2021/02/22,13:17:00,234.46,234.57,234.46,234.53,30236
2021/02/22,13:18:00,234.53,234.56,234.41,234.46,23599
2021/02/22,13:19:00,234.46,234.52,234.46,234.47,20679
2021/02/22,13:20:00,234.46,234.50,234.41,234.47,23221
2021/02/22,13:21:00,234.48,234.62,234.47,234.59,31012
2021/02/22,13:22:00,234.59,234.68,234.54,234.61,36520
2021/02/22,13:23:00,234.61,234.76,234.61,234.75,36924
2021/02/22,13:24:00,234.75,234.90,234.74,234.83,53292
2021/02/22,13:25:00,234.83,234.92,234.80,234.86,38117
2021/02/22,13:26:00,234.86,234.95,234.85,234.89,30876
2021/02/22,13:27:00,234.89,234.97,234.84,234.87,40718
2021/02/22,13:28:00,234.87,234.91,234.84,234.89,19411
2021/02/22,13:29:00,234.89,234.93,234.85,234.87,27387
2021/02/22,13:30:00,234.87,235.07,234.86,235.02,63521
2021/02/22,13:31:00,235.02,235.08,234.92,235.07,43049
2021/02/22,13:32:00,235.07,235.13,234.98,235.00,24747
2021/02/22,13:33:00,235.00,235.07,234.96,235.04,21357
2021/02/22,13:34:00,235.05,235.07,235.02,235.03,20170
2021/02/22,13:35:00,235.03,235.14,235.00,235.08,32241
2021/02/22,13:36:00,235.08,235.18,235.08,235.18,34856
2021/02/22,13:37:00,235.18,235.25,235.17,235.24,32591
2021/02/22,13:38:00,235.24,235.24,235.15,235.17,34515
2021/02/22,13:39:00,235.17,235.27,235.14,235.19,38852
2021/02/22,13:40:00,235.19,235.20,235.11,235.14,17476
2021/02/22,13:41:00,235.14,235.15,235.06,235.11,38179
2021/02/22,13:42:00,235.11,235.11,235.04,235.10,22936
2021/02/22,13:43:00,235.10,235.11,235.03,235.08,28286
2021/02/22,13:44:00,235.07,235.15,235.00,235.08,59181
2021/02/22,13:45:00,235.08,235.21,235.08,235.09,36419
2021/02/22,13:46:00,235.09,235.29,235.09,235.28,21279
2021/02/22,13:47:00,235.27,235.38,235.26,235.34,27258
2021/02/22,13:48:00,235.34,235.39,235.23,235.27,33529
2021/02/22,13:49:00,235.27,235.27,235.10,235.10,34717
2021/02/22,13:50:00,235.10,235.14,235.07,235.14,27732
2021/02/22,13:51:00,235.14,235.27,235.14,235.23,37358
2021/02/22,13:52:00,235.23,235.28,235.17,235.19,29643
2021/02/22,13:53:00,235.19,235.29,235.17,235.26,29916
2021/02/22,13:54:00,235.26,235.35,235.26,235.32,21327
2021/02/22,13:55:00,235.33,235.41,235.32,235.38,25549
2021/02/22,13:56:00,235.38,235.53,235.37,235.44,58745
2021/02/22,13:57:00,235.44,235.52,235.44,235.51,27633
2021/02/22,13:58:00,235.51,235.65,235.51,235.60,49442
2021/02/22,13:59:00,235.60,235.65,235.59,235.61,38725
2021/02/22,14:00:00,235.61,235.62,235.51,235.52,26266
2021/02/22,14:01:00,235.52,235.54,235.48,235.49,24255
2021/02/22,14:02:00,235.50,235.57,235.45,235.49,37505
2021/02/22,14:03:00,235.46,235.47,235.36,235.46,38118
2021/02/22,14:04:00,235.46,235.46,235.38,235.43,19793
2021/02/22,14:05:00,235.43,235.43,235.31,235.36,29202
2021/02/22,14:06:00,235.36,235.39,235.24,235.27,52249
2021/02/22,14:07:00,235.27,235.41,235.27,235.34,25297
2021/02/22,14:08:00,235.34,235.43,235.33,235.38,29920
2021/02/22,14:09:00,235.38,235.38,235.22,235.22,27867
2021/02/22,14:10:00,235.23,235.27,235.19,235.21,21215
2021/02/22,14:11:00,235.22,235.22,235.11,235.15,51502
2021/02/22,14:12:00,235.14,235.24,235.13,235.18,28592
2021/02/22,14:13:00,235.18,235.22,235.13,235.13,24268
2021/02/22,14:14:00,235.13,235.18,235.08,235.14,33161
2021/02/22,14:15:00,235.14,235.18,235.05,235.09,57780
2021/02/22,14:16:00,235.09,235.15,235.07,235.08,67394
2021/02/22,14:17:00,235.08,235.12,235.07,235.12,19545
2021/02/22,14:18:00,235.12,235.27,235.11,235.22,40289
2021/02/22,14:19:00,235.22,235.29,235.20,235.23,21460
2021/02/22,14:20:00,235.23,235.25,235.20,235.25,25577
2021/02/22,14:21:00,235.24,235.28,235.10,235.10,27090
2021/02/22,14:22:00,235.10,235.18,235.10,235.15,15477
2021/02/22,14:23:00,235.17,235.21,235.15,235.20,22480
2021/02/22,14:24:00,235.20,235.20,235.13,235.14,16842
2021/02/22,14:25:00,235.14,235.22,235.12,235.17,27382
2021/02/22,14:26:00,235.17,235.32,235.15,235.32,75179
2021/02/22,14:27:00,235.32,235.32,235.13,235.17,65210
2021/02/22,14:28:00,235.17,235.20,235.09,235.09,26162
2021/02/22,14:29:00,235.10,235.13,235.07,235.13,26827
2021/02/22,14:30:00,235.13,235.13,235.05,235.06,17701
2021/02/22,14:31:00,235.06,235.11,235.01,235.11,29027
2021/02/22,14:32:00,235.11,235.12,235.03,235.06,27150
2021/02/22,14:33:00,235.05,235.08,235.03,235.04,21657
2021/02/22,14:34:00,235.04,235.09,234.96,235.01,39734
2021/02/22,14:35:00,235.01,235.05,234.94,234.95,22418
2021/02/22,14:36:00,234.95,235.05,234.91,235.01,102059
2021/02/22,14:37:00,235.00,235.00,234.91,234.94,26990
2021/02/22,14:38:00,234.94,235.00,234.88,234.93,34554
2021/02/22,14:39:00,234.93,234.94,234.87,234.93,116022
2021/02/22,14:40:00,234.93,234.98,234.88,234.90,25605
2021/02/22,14:41:00,234.90,234.94,234.83,234.94,29349
2021/02/22,14:42:00,234.94,235.00,234.92,234.96,30313
2021/02/22,14:43:00,234.96,235.04,234.93,235.01,25109
2021/02/22,14:44:00,235.01,235.15,235.01,235.05,29867
2021/02/22,14:45:00,235.06,235.18,235.05,235.14,28596
2021/02/22,14:46:00,235.14,235.21,235.10,235.10,42578
2021/02/22,14:47:00,235.10,235.13,235.02,235.07,25827
2021/02/22,14:48:00,235.07,235.12,235.01,235.07,22149
2021/02/22,14:49:00,235.07,235.15,235.05,235.15,26123
2021/02/22,14:50:00,235.15,235.19,235.13,235.13,20401
2021/02/22,14:51:00,235.13,235.35,235.13,235.35,58674
2021/02/22,14:52:00,235.35,235.38,235.29,235.38,35195
2021/02/22,14:53:00,235.38,235.50,235.38,235.48,51149
2021/02/22,14:54:00,235.47,235.55,235.45,235.50,40773
2021/02/22,14:55:00,235.50,235.53,235.37,235.44,43261
2021/02/22,14:56:00,235.44,235.52,235.33,235.33,49104
2021/02/22,14:57:00,235.32,235.42,235.27,235.42,37010
2021/02/22,14:58:00,235.42,235.45,235.20,235.28,40395
2021/02/22,14:59:00,235.28,235.43,235.28,235.38,30240
2021/02/22,15:00:00,235.38,235.39,235.33,235.35,17897
2021/02/22,15:01:00,235.36,235.37,235.28,235.30,229530
2021/02/22,15:02:00,235.30,235.30,235.16,235.18,35146
2021/02/22,15:03:00,235.18,235.18,235.04,235.14,35045
2021/02/22,15:04:00,235.14,235.16,235.00,235.07,40498
2021/02/22,15:05:00,235.07,235.07,234.91,234.96,53703
2021/02/22,15:06:00,234.96,235.02,234.91,234.95,40361
2021/02/22,15:07:00,234.95,234.95,234.78,234.91,42496
2021/02/22,15:08:00,234.91,234.93,234.86,234.88,29109
2021/02/22,15:09:00,234.88,234.93,234.87,234.88,23736
2021/02/22,15:10:00,234.88,235.05,234.86,235.00,33518
2021/02/22,15:11:00,235.00,235.12,235.00,235.08,32812
2021/02/22,15:12:00,235.08,235.14,235.05,235.11,28606
2021/02/22,15:13:00,235.11,235.21,235.06,235.18,37649
2021/02/22,15:14:00,235.18,235.18,235.04,235.06,28709
2021/02/22,15:15:00,235.05,235.11,234.80,235.08,106755
2021/02/22,15:16:00,235.06,235.21,235.02,235.21,25743
2021/02/22,15:17:00,235.21,235.31,235.21,235.24,63499
2021/02/22,15:18:00,235.24,235.24,235.04,235.10,34805
2021/02/22,15:19:00,235.10,235.16,235.04,235.16,25665
2021/02/22,15:20:00,235.16,235.17,235.04,235.07,34513
2021/02/22,15:21:00,235.07,235.25,235.04,235.12,58624
2021/02/22,15:22:00,235.12,235.22,235.07,235.11,43596
2021/02/22,15:23:00,235.11,235.19,235.06,235.13,31241
2021/02/22,15:24:00,235.13,235.27,235.13,235.27,36473
2021/02/22,15:25:00,235.27,235.28,235.08,235.16,44441
2021/02/22,15:26:00,235.16,235.34,235.13,235.17,50738
2021/02/22,15:27:00,235.17,235.29,235.17,235.21,30530
2021/02/22,15:28:00,235.21,235.37,235.18,235.22,55502
2021/02/22,15:29:00,235.22,235.23,235.15,235.21,51829
2021/02/22,15:30:00,235.22,235.23,235.06,235.10,49766
2021/02/22,15:31:00,235.10,235.28,235.09,235.26,56391
2021/02/22,15:32:00,235.26,235.41,235.25,235.34,63152
2021/02/22,15:33:00,235.31,235.31,235.13,235.25,58453
2021/02/22,15:34:00,235.24,235.34,235.08,235.11,98154
2021/02/22,15:35:00,235.11,235.19,234.99,234.99,73412
2021/02/22,15:36:00,234.99,235.03,234.83,234.83,76322
2021/02/22,15:37:00,234.83,234.85,234.75,234.78,119803
2021/02/22,15:38:00,234.78,235.00,234.74,234.99,129208
2021/02/22,15:39:00,234.99,234.99,234.81,234.85,93816
2021/02/22,15:40:00,234.85,234.91,234.73,234.76,66480
2021/02/22,15:41:00,234.76,234.88,234.76,234.81,57273
2021/02/22,15:42:00,234.81,234.85,234.76,234.82,76654
2021/02/22,15:43:00,234.81,235.10,234.66,235.07,151121
2021/02/22,15:44:00,235.07,235.15,235.01,235.05,65693
2021/02/22,15:45:00,235.05,235.05,234.91,234.99,60058
2021/02/22,15:46:00,234.99,235.23,234.99,235.13,64867
2021/02/22,15:47:00,235.13,235.30,235.05,235.18,78316
2021/02/22,15:48:00,235.18,235.27,235.14,235.19,63209
2021/02/22,15:49:00,235.19,235.19,234.92,234.93,92210
2021/02/22,15:50:00,234.93,235.03,234.78,234.79,77932
2021/02/22,15:51:00,234.79,234.80,234.34,234.54,299949
2021/02/22,15:52:00,234.54,234.70,234.37,234.45,124701
2021/02/22,15:53:00,234.45,234.53,234.32,234.44,122223
2021/02/22,15:54:00,234.44,234.52,234.38,234.39,154052
2021/02/22,15:55:00,234.39,234.47,234.06,234.35,305667
2021/02/22,15:56:00,234.35,234.64,234.28,234.59,309373
2021/02/22,15:57:00,234.59,234.61,234.25,234.38,224192
2021/02/22,15:58:00,234.38,234.57,234.36,234.50,243648
2021/02/22,15:59:00,234.50,234.72,234.34,234.56,334906
2021/02/22,16:00:00,234.56,234.86,234.32,234.62,729157
2021/02/23,09:31:00,230.33,231.50,230.08,231.10,1070087
2021/02/23,09:32:00,231.10,231.12,230.51,230.59,132261
2021/02/23,09:33:00,230.59,231.14,230.47,230.96,139721
2021/02/23,09:34:00,230.97,231.49,230.80,231.03,140178
2021/02/23,09:35:00,231.03,231.08,230.56,230.89,143952
2021/02/23,09:36:00,230.89,231.02,230.56,230.72,177739
2021/02/23,09:37:00,230.72,231.50,230.70,230.75,209864
2021/02/23,09:38:00,230.74,230.89,230.23,230.28,171099
2021/02/23,09:39:00,230.28,230.38,229.50,229.64,289931
2021/02/23,09:40:00,229.64,229.99,229.14,229.35,236288
2021/02/23,09:41:00,229.35,229.49,228.73,229.20,297085
2021/02/23,09:42:00,229.20,229.98,229.19,229.63,131024
2021/02/23,09:43:00,229.63,229.93,229.50,229.89,108193
2021/02/23,09:44:00,229.89,230.60,229.85,230.43,187611
2021/02/23,09:45:00,230.43,230.67,230.16,230.24,171952
2021/02/23,09:46:00,230.24,230.31,229.82,230.31,190694
2021/02/23,09:47:00,230.31,230.34,229.68,229.72,173801
2021/02/23,09:48:00,229.72,229.84,228.93,229.41,311500
2021/02/23,09:49:00,229.41,229.93,229.28,229.70,194038
2021/02/23,09:50:00,229.70,229.78,229.25,229.38,196966
2021/02/23,09:51:00,229.38,229.88,228.80,228.97,205174
2021/02/23,09:52:00,228.97,230.48,228.92,230.46,167982
2021/02/23,09:53:00,230.46,230.90,230.35,230.90,136628
2021/02/23,09:54:00,230.90,231.37,230.74,231.15,110313
2021/02/23,09:55:00,231.15,231.50,231.15,231.24,126687
2021/02/23,09:56:00,231.24,231.40,230.93,231.29,105801
2021/02/23,09:57:00,231.29,231.39,230.75,230.95,82866
2021/02/23,09:58:00,230.95,231.23,230.60,230.91,69856
2021/02/23,09:59:00,230.91,231.10,230.53,230.56,118352
2021/02/23,10:00:00,230.56,230.85,230.56,230.72,76618
2021/02/23,10:01:00,230.72,230.73,230.23,230.57,84038
2021/02/23,10:02:00,230.57,231.21,230.54,230.97,67290
2021/02/23,10:03:00,230.97,231.06,230.60,230.72,83560
2021/02/23,10:04:00,230.72,230.99,230.55,230.81,81170
2021/02/23,10:05:00,230.81,231.80,230.77,231.76,154783
2021/02/23,10:06:00,231.76,231.95,231.09,231.23,181810
2021/02/23,10:07:00,231.23,231.43,231.03,231.20,111605
2021/02/23,10:08:00,231.20,231.45,230.87,231.13,107862
2021/02/23,10:09:00,231.13,231.28,231.00,231.06,77324
2021/02/23,10:10:00,231.05,231.47,231.02,231.42,124158
2021/02/23,10:11:00,231.42,231.64,231.15,231.55,110541
2021/02/23,10:12:00,231.55,231.71,231.37,231.68,96224
2021/02/23,10:13:00,231.68,231.98,231.68,231.76,131568
2021/02/23,10:14:00,231.76,232.04,231.67,231.91,139421
2021/02/23,10:15:00,231.92,231.99,231.57,231.67,89480
2021/02/23,10:16:00,231.67,231.67,231.05,231.16,104126
2021/02/23,10:17:00,231.18,231.47,230.96,231.32,100584
2021/02/23,10:18:00,231.32,231.42,231.08,231.08,74398
2021/02/23,10:19:00,231.08,231.62,230.96,231.55,117150
2021/02/23,10:20:00,231.55,231.81,231.43,231.70,95986
2021/02/23,10:21:00,231.70,231.75,231.30,231.54,79574
2021/02/23,10:22:00,231.54,231.89,231.41,231.75,111912
2021/02/23,10:23:00,231.75,232.02,231.75,231.94,115757
2021/02/23,10:24:00,231.94,232.45,231.94,232.28,80339
2021/02/23,10:25:00,232.28,232.67,232.28,232.59,117325
2021/02/23,10:26:00,232.59,232.79,232.39,232.63,101677
2021/02/23,10:27:00,232.63,232.83,232.58,232.75,78708
2021/02/23,10:28:00,232.75,232.93,232.65,232.65,173300
2021/02/23,10:29:00,232.65,232.70,232.38,232.50,104244
2021/02/23,10:30:00,232.50,232.74,232.34,232.72,76325
2021/02/23,10:31:00,232.72,232.77,232.45,232.73,106759
2021/02/23,10:32:00,232.73,232.95,232.66,232.68,95230
2021/02/23,10:33:00,232.68,232.68,232.37,232.46,56040
2021/02/23,10:34:00,232.46,232.77,232.43,232.77,57053
2021/02/23,10:35:00,232.77,232.81,232.45,232.46,70930
2021/02/23,10:36:00,232.46,232.54,232.13,232.15,91612
2021/02/23,10:37:00,232.15,232.42,231.94,231.99,78753
2021/02/23,10:38:00,231.99,232.44,231.99,232.43,57420
2021/02/23,10:39:00,232.43,232.57,232.31,232.38,98057
2021/02/23,10:40:00,232.38,232.45,232.29,232.41,42569
2021/02/23,10:41:00,232.42,232.49,232.03,232.03,57077
2021/02/23,10:42:00,232.03,232.13,231.80,232.07,103987
2021/02/23,10:43:00,232.07,232.28,232.07,232.23,59452
2021/02/23,10:44:00,232.23,232.30,232.10,232.12,64357
2021/02/23,10:45:00,232.12,232.40,232.06,232.36,65853
2021/02/23,10:46:00,232.36,232.92,232.30,232.87,91779
2021/02/23,10:47:00,232.87,233.12,232.81,233.12,118150
2021/02/23,10:48:00,233.12,233.14,232.82,232.82,87815
2021/02/23,10:49:00,232.82,233.11,232.70,233.05,66006
2021/02/23,10:50:00,233.05,233.05,232.73,232.73,65690
2021/02/23,10:51:00,232.73,232.90,232.58,232.87,73476
2021/02/23,10:52:00,232.87,232.87,232.37,232.53,66304
2021/02/23,10:53:00,232.53,232.75,232.51,232.55,55381
2021/02/23,10:54:00,232.55,232.83,232.38,232.77,78129
2021/02/23,10:55:00,232.77,233.02,232.77,232.84,61448
2021/02/23,10:56:00,232.84,233.04,232.59,232.73,63022
2021/02/23,10:57:00,232.73,232.74,232.37,232.55,76870
2021/02/23,10:58:00,232.55,232.72,232.43,232.55,71744
2021/02/23,10:59:00,232.55,232.67,232.42,232.60,73846
2021/02/23,11:00:00,232.60,232.76,232.52,232.57,50888
2021/02/23,11:01:00,232.57,232.71,232.26,232.43,57002
2021/02/23,11:02:00,232.43,232.43,232.22,232.28,47199
2021/02/23,11:03:00,232.28,232.67,232.28,232.64,41596
2021/02/23,11:04:00,232.64,232.81,232.54,232.80,46090
2021/02/23,11:05:00,232.81,233.05,232.76,232.98,66605
2021/02/23,11:06:00,232.98,233.00,232.75,232.84,85362
2021/02/23,11:07:00,232.84,232.88,232.47,232.63,67923
2021/02/23,11:08:00,232.63,232.86,232.58,232.73,50357
2021/02/23,11:09:00,232.72,232.76,232.40,232.58,74330
2021/02/23,11:10:00,232.58,232.92,232.58,232.89,40139
2021/02/23,11:11:00,232.89,233.18,232.82,233.06,63257
2021/02/23,11:12:00,233.06,233.11,232.78,232.99,71648
2021/02/23,11:13:00,232.99,233.36,232.97,233.31,37732
2021/02/23,11:14:00,233.31,233.31,233.05,233.13,53143
2021/02/23,11:15:00,233.13,233.23,232.96,232.98,31424
2021/02/23,11:16:00,232.99,233.11,232.90,233.03,49900
2021/02/23,11:17:00,233.03,233.05,232.83,232.85,119323
2021/02/23,11:18:00,232.85,232.95,232.74,232.87,67723
2021/02/23,11:19:00,232.87,232.90,232.68,232.69,51817
2021/02/23,11:20:00,232.69,232.86,232.60,232.63,59475
2021/02/23,11:21:00,232.63,232.73,232.54,232.59,88788
2021/02/23,11:22:00,232.60,232.67,232.47,232.51,55880
2021/02/23,11:23:00,232.51,232.88,232.51,232.73,66637
2021/02/23,11:24:00,232.73,232.92,232.70,232.89,52576
2021/02/23,11:25:00,232.89,232.89,232.51,232.54,59491
2021/02/23,11:26:00,232.54,232.56,232.22,232.27,58929
2021/02/23,11:27:00,232.27,232.48,232.25,232.44,53922
2021/02/23,11:28:00,232.44,232.47,232.33,232.35,61288
2021/02/23,11:29:00,232.35,232.86,232.35,232.49,77471
2021/02/23,11:30:00,232.50,232.78,232.43,232.78,57404
2021/02/23,11:31:00,232.78,232.81,232.50,232.55,65152
2021/02/23,11:32:00,232.55,232.64,232.45,232.48,61597
2021/02/23,11:33:00,232.48,232.58,232.47,232.52,42458
2021/02/23,11:34:00,232.52,232.99,232.48,232.94,64841
2021/02/23,11:35:00,232.95,233.23,232.95,233.17,35649
2021/02/23,11:36:00,233.17,233.29,233.09,233.19,34636
2021/02/23,11:37:00,233.19,233.19,232.95,232.95,34971
2021/02/23,11:38:00,232.95,232.95,232.78,232.89,57088
2021/02/23,11:39:00,232.89,233.09,232.80,233.03,36851
2021/02/23,11:40:00,233.03,233.10,232.89,232.98,55320
2021/02/23,11:41:00,232.98,233.05,232.79,233.03,35479
2021/02/23,11:42:00,233.03,233.03,232.81,232.83,28374
2021/02/23,11:43:00,232.83,232.87,232.45,232.49,72691
2021/02/23,11:44:00,232.49,232.73,232.49,232.72,46410
2021/02/23,11:45:00,232.72,232.80,232.67,232.67,35266
2021/02/23,11:46:00,232.67,232.82,232.49,232.54,54248
2021/02/23,11:47:00,232.54,232.84,232.54,232.77,48240
2021/02/23,11:48:00,232.78,232.78,232.59,232.65,47090
2021/02/23,11:49:00,232.65,232.74,232.63,232.67,40666
2021/02/23,11:50:00,232.67,232.82,232.55,232.66,48953
2021/02/23,11:51:00,232.66,232.70,232.49,232.51,54576
2021/02/23,11:52:00,232.51,232.83,232.47,232.78,72785
2021/02/23,11:53:00,232.75,232.79,232.68,232.70,32371
2021/02/23,11:54:00,232.70,232.85,232.63,232.81,39156
2021/02/23,11:55:00,232.81,232.87,232.71,232.86,37641
2021/02/23,11:56:00,232.86,232.87,232.64,232.67,309637
2021/02/23,11:57:00,232.67,232.68,232.55,232.61,28734
2021/02/23,11:58:00,232.61,232.61,232.25,232.41,44580
2021/02/23,11:59:00,232.41,232.48,232.24,232.44,31759
2021/02/23,12:00:00,232.45,232.45,232.15,232.17,29468
2021/02/23,12:01:00,232.16,232.16,231.69,231.75,81978
2021/02/23,12:02:00,231.75,231.91,231.75,231.89,42234
2021/02/23,12:03:00,231.89,232.00,231.82,231.99,35847
2021/02/23,12:04:00,231.99,232.06,231.89,231.91,40397
2021/02/23,12:05:00,231.91,231.96,231.68,231.73,54285
2021/02/23,12:06:00,231.73,231.84,231.66,231.71,31046
2021/02/23,12:07:00,231.71,231.72,231.52,231.63,70776
2021/02/23,12:08:00,231.60,231.86,231.60,231.68,65803
2021/02/23,12:09:00,231.68,231.70,231.35,231.41,65267
2021/02/23,12:10:00,231.41,231.52,231.31,231.34,35393
2021/02/23,12:11:00,231.34,231.39,231.24,231.35,33399
2021/02/23,12:12:00,231.35,231.67,231.23,231.62,35514
2021/02/23,12:13:00,231.62,231.63,231.40,231.42,55638
2021/02/23,12:14:00,231.42,231.52,231.27,231.40,48902
2021/02/23,12:15:00,231.40,231.59,231.24,231.34,40470
2021/02/23,12:16:00,231.33,231.33,231.11,231.19,54801
2021/02/23,12:17:00,231.17,231.32,231.12,231.24,36390
2021/02/23,12:18:00,231.24,231.68,231.24,231.67,69193
2021/02/23,12:19:00,231.67,231.91,231.58,231.87,74262
2021/02/23,12:20:00,231.87,231.95,231.61,231.91,60322
2021/02/23,12:21:00,231.92,232.00,231.79,231.82,52498
2021/02/23,12:22:00,231.83,232.01,231.82,231.83,36098
2021/02/23,12:23:00,231.83,231.87,231.73,231.80,31222
2021/02/23,12:24:00,231.80,232.05,231.80,232.04,32325
2021/02/23,12:25:00,232.04,232.26,232.02,232.16,48485
2021/02/23,12:26:00,232.16,232.26,232.11,232.21,26528
2021/02/23,12:27:00,232.21,232.29,232.18,232.28,21816
2021/02/23,12:28:00,232.28,232.37,232.25,232.33,21912
2021/02/23,12:29:00,232.33,232.40,232.29,232.30,27015
2021/02/23,12:30:00,232.30,232.40,232.21,232.32,26847
2021/02/23,12:31:00,232.32,232.38,232.22,232.34,40842
2021/02/23,12:32:00,232.34,232.54,232.18,232.51,28840
2021/02/23,12:33:00,232.51,232.55,232.35,232.38,31737
2021/02/23,12:34:00,232.38,232.50,232.26,232.46,34374
2021/02/23,12:35:00,232.46,232.46,232.28,232.42,44083
2021/02/23,12:36:00,232.41,232.43,231.81,231.83,129693
2021/02/23,12:37:00,231.83,231.93,231.51,231.60,58893
2021/02/23,12:38:00,231.62,231.66,231.30,231.40,43750
2021/02/23,12:39:00,231.40,231.40,231.07,231.12,45188
2021/02/23,12:40:00,231.12,231.16,230.95,230.99,55501
2021/02/23,12:41:00,230.99,231.01,230.82,230.96,55675
2021/02/23,12:42:00,230.96,231.12,230.93,230.96,31590
2021/02/23,12:43:00,230.94,230.94,230.75,230.87,37198
2021/02/23,12:44:00,230.87,230.89,230.64,230.78,51113
2021/02/23,12:45:00,230.78,230.78,230.50,230.57,41371
2021/02/23,12:46:00,230.57,230.70,230.48,230.53,40527
2021/02/23,12:47:00,230.53,230.73,230.45,230.70,33948
2021/02/23,12:48:00,230.70,230.80,230.48,230.51,39165
2021/02/23,12:49:00,230.51,230.68,230.42,230.61,39062
2021/02/23,12:50:00,230.61,230.62,230.35,230.38,36553
2021/02/23,12:51:00,230.38,230.45,230.16,230.20,71238
2021/02/23,12:52:00,230.22,230.34,230.17,230.32,30654
2021/02/23,12:53:00,230.32,230.86,230.32,230.78,62951
2021/02/23,12:54:00,230.78,230.94,230.77,230.93,45102
2021/02/23,12:55:00,230.93,230.99,230.83,230.89,42758
2021/02/23,12:56:00,230.89,230.96,230.72,230.81,35706
2021/02/23,12:57:00,230.81,230.81,230.60,230.72,44819
2021/02/23,12:58:00,230.72,230.72,230.50,230.58,56080
2021/02/23,12:59:00,230.58,230.58,230.29,230.31,50343
2021/02/23,13:00:00,230.29,230.32,229.99,230.03,145448
2021/02/23,13:01:00,230.04,230.14,229.82,229.88,81910
2021/02/23,13:02:00,229.88,230.47,229.85,230.44,82565
2021/02/23,13:03:00,230.42,230.79,230.41,230.73,65788
2021/02/23,13:04:00,230.73,230.73,230.43,230.45,35057
2021/02/23,13:05:00,230.44,230.61,230.44,230.51,36505
2021/02/23,13:06:00,230.51,230.70,230.43,230.62,34983
2021/02/23,13:07:00,230.62,230.87,230.59,230.79,28265
2021/02/23,13:08:00,230.79,230.84,230.70,230.71,50311
2021/02/23,13:09:00,230.71,230.92,230.59,230.92,34897
2021/02/23,13:10:00,230.92,231.06,230.85,230.98,35173
2021/02/23,13:11:00,230.98,231.10,230.93,231.01,46505
2021/02/23,13:12:00,231.01,231.31,231.01,231.31,26935
2021/02/23,13:13:00,231.31,231.45,231.26,231.41,25424
2021/02/23,13:14:00,231.41,231.42,231.23,231.33,29602
2021/02/23,13:15:00,231.33,231.41,231.22,231.28,20362
2021/02/23,13:16:00,231.28,231.34,231.17,231.31,21882
2021/02/23,13:17:00,231.31,231.41,231.12,231.32,67844
2021/02/23,13:18:00,231.31,231.43,231.24,231.34,30320
2021/02/23,13:19:00,231.34,231.46,231.33,231.36,48051
2021/02/23,13:20:00,231.38,231.40,231.20,231.21,44838
2021/02/23,13:21:00,231.21,231.43,231.11,231.40,125647
2021/02/23,13:22:00,231.40,231.57,231.40,231.50,25105
2021/02/23,13:23:00,231.50,231.91,231.50,231.89,62176
2021/02/23,13:24:00,231.87,232.12,231.87,232.09,59930
2021/02/23,13:25:00,232.09,232.17,231.93,232.16,30983
2021/02/23,13:26:00,232.17,232.19,231.95,231.99,45672
2021/02/23,13:27:00,231.99,232.31,231.99,232.28,37441
2021/02/23,13:28:00,232.28,232.47,232.23,232.40,27757
2021/02/23,13:29:00,232.40,232.42,232.31,232.36,27488
2021/02/23,13:30:00,232.36,232.47,232.28,232.39,26625
2021/02/23,13:31:00,232.39,232.39,232.20,232.22,25592
2021/02/23,13:32:00,232.22,232.30,232.14,232.27,31657
2021/02/23,13:33:00,232.27,232.59,232.27,232.57,37364
2021/02/23,13:34:00,232.57,232.68,232.48,232.60,57964
2021/02/23,13:35:00,232.60,232.67,232.54,232.62,29013
2021/02/23,13:36:00,232.62,232.67,232.50,232.51,40609
2021/02/23,13:37:00,232.51,232.53,232.28,232.43,37639
2021/02/23,13:38:00,232.43,232.54,232.35,232.49,23718
2021/02/23,13:39:00,232.49,232.49,232.32,232.37,24974
2021/02/23,13:40:00,232.37,232.58,232.35,232.57,38939
2021/02/23,13:41:00,232.57,232.62,232.34,232.46,39278
2021/02/23,13:42:00,232.46,232.53,232.13,232.15,65415
2021/02/23,13:43:00,232.16,232.32,232.12,232.19,37131
2021/02/23,13:44:00,232.20,232.23,232.06,232.14,25048
2021/02/23,13:45:00,232.14,232.18,232.05,232.17,22122
2021/02/23,13:46:00,232.18,232.35,232.10,232.11,35117
2021/02/23,13:47:00,232.12,232.14,231.90,231.93,47173
2021/02/23,13:48:00,231.93,232.01,231.90,231.96,28755
2021/02/23,13:49:00,231.96,232.03,231.88,232.02,41247
2021/02/23,13:50:00,232.02,232.02,231.84,231.86,18704
2021/02/23,13:51:00,231.86,231.89,231.70,231.88,41214
2021/02/23,13:52:00,231.88,232.09,231.88,231.99,36583
2021/02/23,13:53:00,231.99,232.02,231.86,232.00,29424
2021/02/23,13:54:00,232.00,232.05,231.96,232.00,20363
2021/02/23,13:55:00,232.00,232.00,231.88,231.91,16398
2021/02/23,13:56:00,231.90,232.07,231.86,232.02,31347
2021/02/23,13:57:00,232.02,232.11,231.86,232.08,33512
2021/02/23,13:58:00,232.08,232.37,232.04,232.37,27153
2021/02/23,13:59:00,232.37,232.48,232.30,232.37,31913
2021/02/23,14:00:00,232.37,232.39,232.19,232.21,42912
2021/02/23,14:01:00,232.21,232.21,231.97,232.04,43515
2021/02/23,14:02:00,232.04,232.28,232.02,232.28,23750
2021/02/23,14:03:00,232.28,232.36,232.19,232.19,31976
2021/02/23,14:04:00,232.19,232.25,232.11,232.19,32329
2021/02/23,14:05:00,232.19,232.33,232.18,232.22,21130
2021/02/23,14:06:00,232.22,232.39,232.22,232.37,21524
2021/02/23,14:07:00,232.37,232.67,232.37,232.66,49810
2021/02/23,14:08:00,232.67,232.79,232.65,232.74,38121
2021/02/23,14:09:00,232.74,232.74,232.59,232.71,38713
2021/02/23,14:10:00,232.71,232.73,232.55,232.62,33595
2021/02/23,14:11:00,232.62,232.68,232.53,232.65,29355
2021/02/23,14:12:00,232.66,232.74,232.56,232.74,49284
2021/02/23,14:13:00,232.74,232.77,232.43,232.49,31532
2021/02/23,14:14:00,232.49,232.56,232.43,232.47,31100
2021/02/23,14:15:00,232.47,232.58,232.44,232.46,24874
2021/02/23,14:16:00,232.46,232.57,232.39,232.41,47082
2021/02/23,14:17:00,232.41,232.46,232.37,232.42,21095
2021/02/23,14:18:00,232.42,232.49,232.35,232.38,23904
2021/02/23,14:19:00,232.38,232.41,232.09,232.13,55456
2021/02/23,14:20:00,232.12,232.31,232.12,232.28,21446
2021/02/23,14:21:00,232.28,232.32,232.19,232.25,40052
2021/02/23,14:22:00,232.25,232.35,232.22,232.27,41392
2021/02/23,14:23:00,232.27,232.39,232.18,232.37,32408
2021/02/23,14:24:00,232.37,232.43,232.27,232.33,61199
2021/02/23,14:25:00,232.33,232.59,232.30,232.55,43556
2021/02/23,14:26:00,232.55,232.71,232.50,232.59,57883
2021/02/23,14:27:00,232.59,232.68,232.53,232.59,26299
2021/02/23,14:28:00,232.59,232.67,232.49,232.59,27786
2021/02/23,14:29:00,232.59,232.65,232.52,232.63,21120
2021/02/23,14:30:00,232.62,232.67,232.53,232.54,29316
2021/02/23,14:31:00,232.55,232.61,232.38,232.41,30866
2021/02/23,14:32:00,232.43,232.59,232.39,232.51,32385
2021/02/23,14:33:00,232.51,232.53,232.42,232.53,25733
2021/02/23,14:34:00,232.53,232.53,232.07,232.07,74478
2021/02/23,14:35:00,232.07,232.15,231.85,231.85,64218
2021/02/23,14:36:00,231.85,231.97,231.80,231.86,32909
2021/02/23,14:37:00,231.86,232.11,231.84,232.10,36169
2021/02/23,14:38:00,232.10,232.16,232.04,232.10,47990
2021/02/23,14:39:00,232.10,232.12,232.01,232.07,37265
2021/02/23,14:40:00,232.08,232.11,231.89,231.93,23950
2021/02/23,14:41:00,231.93,232.02,231.90,231.90,23044
2021/02/23,14:42:00,231.91,231.96,231.88,231.89,20463
2021/02/23,14:43:00,231.89,232.15,231.84,232.10,29987
2021/02/23,14:44:00,232.10,232.25,232.04,232.16,25365
2021/02/23,14:45:00,232.16,232.16,231.99,232.05,24320
2021/02/23,14:46:00,232.05,232.50,232.05,232.43,38039
2021/02/23,14:47:00,232.42,232.44,232.27,232.42,25746
2021/02/23,14:48:00,232.42,232.51,232.37,232.40,52202
2021/02/23,14:49:00,232.37,232.40,232.24,232.33,18186
2021/02/23,14:50:00,232.33,232.45,232.31,232.38,19424
2021/02/23,14:51:00,232.38,232.52,232.33,232.45,24388
2021/02/23,14:52:00,232.45,232.54,232.41,232.50,18105
2021/02/23,14:53:00,232.50,232.57,232.42,232.57,45019
2021/02/23,14:54:00,232.54,232.72,232.54,232.68,25915
2021/02/23,14:55:00,232.68,233.01,232.60,232.70,106202
2021/02/23,14:56:00,232.70,232.81,232.55,232.79,24850
2021/02/23,14:57:00,232.79,232.81,232.71,232.79,43008
2021/02/23,14:58:00,232.79,232.92,232.68,232.75,35455
2021/02/23,14:59:00,232.75,233.00,232.75,233.00,34709
2021/02/23,15:00:00,233.00,233.04,232.90,232.99,34365
2021/02/23,15:01:00,233.00,233.20,232.93,233.15,41459
2021/02/23,15:02:00,233.15,233.15,232.99,233.04,49074
2021/02/23,15:03:00,233.05,233.10,232.97,233.05,50209
2021/02/23,15:04:00,233.05,233.27,232.98,233.25,63006
2021/02/23,15:05:00,233.25,233.26,233.10,233.13,26210
2021/02/23,15:06:00,233.13,233.20,233.08,233.17,55906
2021/02/23,15:07:00,233.17,233.37,233.14,233.37,38736
2021/02/23,15:08:00,233.34,233.66,233.31,233.58,67974
2021/02/23,15:09:00,233.58,233.75,233.50,233.70,70100
2021/02/23,15:10:00,233.70,233.80,233.60,233.80,54427
2021/02/23,15:11:00,233.80,234.24,233.69,233.98,102514
2021/02/23,15:12:00,233.98,233.98,233.43,233.67,86668
2021/02/23,15:13:00,233.67,233.79,233.58,233.69,41987
2021/02/23,15:14:00,233.69,233.83,233.60,233.80,46699
2021/02/23,15:15:00,233.80,233.86,233.58,233.86,66602
2021/02/23,15:16:00,233.86,233.97,233.73,233.96,44609
2021/02/23,15:17:00,233.96,233.98,233.84,233.92,39306
2021/02/23,15:18:00,233.92,234.02,233.87,234.00,39491
2021/02/23,15:19:00,234.00,234.15,233.95,234.07,57247
2021/02/23,15:20:00,234.07,234.18,234.04,234.18,47075
2021/02/23,15:21:00,234.18,234.41,234.17,234.31,81094
2021/02/23,15:22:00,234.31,234.46,234.31,234.44,50183
2021/02/23,15:23:00,234.44,234.45,234.25,234.25,57980
2021/02/23,15:24:00,234.25,234.37,234.24,234.24,52053
2021/02/23,15:25:00,234.24,234.31,234.17,234.23,56931
2021/02/23,15:26:00,234.23,234.24,234.08,234.13,41825
2021/02/23,15:27:00,234.13,234.72,234.11,234.72,111059
2021/02/23,15:28:00,234.72,234.75,234.58,234.64,71814
2021/02/23,15:29:00,234.64,234.79,234.59,234.78,62824
2021/02/23,15:30:00,234.78,234.83,234.63,234.73,90064
2021/02/23,15:31:00,234.73,234.79,234.47,234.61,104975
2021/02/23,15:32:00,234.61,234.63,234.45,234.45,67024
2021/02/23,15:33:00,234.44,234.58,234.36,234.49,98602
2021/02/23,15:34:00,234.49,234.49,234.23,234.26,56790
2021/02/23,15:35:00,234.26,234.33,234.08,234.11,66042
2021/02/23,15:36:00,234.11,234.36,234.08,234.12,98234
2021/02/23,15:37:00,234.12,234.34,234.12,234.27,58653
2021/02/23,15:38:00,234.27,234.37,234.14,234.33,68015
2021/02/23,15:39:00,234.33,234.41,234.01,234.10,52858
2021/02/23,15:40:00,234.10,234.11,233.89,234.05,60686
2021/02/23,15:41:00,234.05,234.20,233.92,234.02,60081
2021/02/23,15:42:00,234.02,234.06,233.78,234.01,63396
2021/02/23,15:43:00,234.01,234.13,233.68,233.69,72113
2021/02/23,15:44:00,233.70,233.89,233.69,233.71,50316
2021/02/23,15:45:00,233.71,233.86,233.67,233.81,47691
2021/02/23,15:46:00,233.80,233.95,233.69,233.87,99613
2021/02/23,15:47:00,233.87,234.05,233.86,234.02,53871
2021/02/23,15:48:00,234.02,234.02,233.74,233.85,53139
2021/02/23,15:49:00,233.86,233.96,233.79,233.90,45268
2021/02/23,15:50:00,233.90,234.05,233.82,233.94,56325
2021/02/23,15:51:00,233.97,234.04,233.74,233.75,84299
2021/02/23,15:52:00,233.76,233.90,233.68,233.85,118547
2021/02/23,15:53:00,233.85,233.96,233.63,233.71,133366
2021/02/23,15:54:00,233.71,233.71,233.33,233.34,95697
2021/02/23,15:55:00,233.34,233.53,233.23,233.33,101150
2021/02/23,15:56:00,233.33,233.45,233.11,233.24,134180
2021/02/23,15:57:00,233.24,233.26,233.13,233.21,90880
2021/02/23,15:58:00,233.23,233.75,233.23,233.70,154258
2021/02/23,15:59:00,233.70,233.77,233.39,233.66,134361
2021/02/23,16:00:00,233.65,233.79,233.06,233.27,492786
2021/02/24,09:31:00,230.01,231.28,229.92,231.23,630630
2021/02/24,09:32:00,231.20,231.74,230.30,231.10,213096
2021/02/24,09:33:00,231.10,231.24,230.21,230.72,131990
2021/02/24,09:34:00,230.72,230.94,230.52,230.87,120105
2021/02/24,09:35:00,230.87,231.67,230.82,231.45,139114
2021/02/24,09:36:00,231.45,231.51,230.01,230.16,173115
2021/02/24,09:37:00,230.16,230.23,229.55,229.70,189993
2021/02/24,09:38:00,229.70,230.15,229.52,230.07,120922
2021/02/24,09:39:00,230.10,230.85,229.61,230.85,140849
2021/02/24,09:40:00,230.85,231.20,230.72,230.95,138573
2021/02/24,09:41:00,231.00,231.03,230.44,230.55,157278
2021/02/24,09:42:00,230.55,230.99,230.55,230.83,113665
2021/02/24,09:43:00,230.83,231.23,230.72,230.91,110035
2021/02/24,09:44:00,230.92,231.13,230.70,230.81,121272
2021/02/24,09:45:00,230.78,230.84,230.25,230.40,140729
2021/02/24,09:46:00,230.40,230.85,230.26,230.69,55477
2021/02/24,09:47:00,230.69,230.99,230.45,230.95,77556
2021/02/24,09:48:00,230.95,231.13,230.91,231.12,59378
2021/02/24,09:49:00,231.12,231.39,231.00,231.06,68492
2021/02/24,09:50:00,231.06,231.23,230.90,231.07,78238
2021/02/24,09:51:00,231.07,231.25,230.77,231.15,73436
2021/02/24,09:52:00,231.15,231.20,230.50,230.99,91194
2021/02/24,09:53:00,230.98,230.98,230.43,230.82,86878
2021/02/24,09:54:00,230.82,231.04,230.51,230.61,59273
2021/02/24,09:55:00,230.61,230.95,230.54,230.74,68105
2021/02/24,09:56:00,230.74,231.12,230.57,230.98,87281
2021/02/24,09:57:00,230.98,231.18,230.71,230.71,72285
2021/02/24,09:58:00,230.71,230.81,230.31,230.39,92647
2021/02/24,09:59:00,230.39,230.42,229.78,229.88,142019
2021/02/24,10:00:00,229.84,229.90,229.55,229.80,96853
2021/02/24,10:01:00,229.80,230.22,229.45,230.13,148785
2021/02/24,10:02:00,230.13,230.13,229.52,229.66,114331
2021/02/24,10:03:00,229.66,229.98,229.64,229.69,79570
2021/02/24,10:04:00,229.66,229.88,229.33,229.41,159189
2021/02/24,10:05:00,229.40,229.58,229.33,229.36,119182
2021/02/24,10:06:00,229.36,229.49,229.10,229.36,70599
2021/02/24,10:07:00,229.36,229.59,229.08,229.30,100010
2021/02/24,10:08:00,229.31,229.74,229.25,229.52,83125
2021/02/24,10:09:00,229.52,229.55,229.14,229.22,103237
2021/02/24,10:10:00,229.22,229.44,229.11,229.37,99250
2021/02/24,10:11:00,229.34,229.51,229.08,229.34,119438
2021/02/24,10:12:00,229.34,229.67,229.10,229.23,135601
2021/02/24,10:13:00,229.16,229.44,229.00,229.23,125553
2021/02/24,10:14:00,229.23,229.35,229.06,229.12,36050
2021/02/24,10:15:00,229.12,229.42,229.08,229.28,112531
2021/02/24,10:16:00,229.28,229.66,229.17,229.66,78927
2021/02/24,10:17:00,229.65,229.93,229.65,229.93,87310
2021/02/24,10:18:00,229.94,230.01,229.85,229.92,56188
2021/02/24,10:19:00,229.92,230.00,229.80,229.87,47258
2021/02/24,10:20:00,229.87,230.19,229.85,230.11,52630
2021/02/24,10:21:00,230.11,230.14,230.00,230.12,43623
2021/02/24,10:22:00,230.12,230.15,229.98,230.09,57969
2021/02/24,10:23:00,230.09,230.13,229.93,230.03,69279
2021/02/24,10:24:00,230.03,230.79,230.03,230.75,82468
2021/02/24,10:25:00,230.77,231.15,230.70,231.10,89151
2021/02/24,10:26:00,231.10,231.25,231.00,231.18,74740
2021/02/24,10:27:00,231.18,231.20,230.98,231.12,47651
2021/02/24,10:28:00,231.12,231.58,231.05,231.49,71247
2021/02/24,10:29:00,231.49,231.53,231.28,231.29,43329
2021/02/24,10:30:00,231.29,231.36,231.17,231.21,46120
2021/02/24,10:31:00,231.22,231.28,230.73,230.81,60785
2021/02/24,10:32:00,230.81,231.11,230.70,231.08,49381
2021/02/24,10:33:00,231.08,231.44,231.08,231.37,50781
2021/02/24,10:34:00,231.37,231.59,231.33,231.44,51324
2021/02/24,10:35:00,231.44,231.60,231.34,231.37,67510
2021/02/24,10:36:00,231.37,231.37,231.06,231.20,85312
2021/02/24,10:37:00,231.20,231.27,230.86,230.88,67609
2021/02/24,10:38:00,230.89,230.90,230.33,230.36,129633
2021/02/24,10:39:00,230.36,230.36,229.91,230.09,113274
2021/02/24,10:40:00,230.09,230.44,230.02,230.44,56204
2021/02/24,10:41:00,230.44,230.49,230.13,230.30,44807
2021/02/24,10:42:00,230.30,230.38,230.04,230.23,55421
2021/02/24,10:43:00,230.23,230.45,230.10,230.32,54881
2021/02/24,10:44:00,230.32,230.45,230.23,230.44,49154
2021/02/24,10:45:00,230.44,230.46,230.21,230.37,68264
2021/02/24,10:46:00,230.37,230.46,230.29,230.39,25516
2021/02/24,10:47:00,230.39,230.44,230.14,230.43,58278
2021/02/24,10:48:00,230.43,230.58,230.39,230.58,35236
2021/02/24,10:49:00,230.58,230.60,230.45,230.47,44585
2021/02/24,10:50:00,230.47,230.57,230.29,230.51,58088
2021/02/24,10:51:00,230.51,230.53,230.32,230.42,49844
2021/02/24,10:52:00,230.42,230.43,230.05,230.37,54412
2021/02/24,10:53:00,230.37,230.37,230.16,230.29,28670
2021/02/24,10:54:00,230.29,230.45,230.24,230.35,31944
2021/02/24,10:55:00,230.36,230.50,230.32,230.44,30282
2021/02/24,10:56:00,230.44,230.76,230.40,230.74,63841
2021/02/24,10:57:00,230.74,231.15,230.74,231.12,67496
2021/02/24,10:58:00,231.12,231.27,230.90,231.00,140822
2021/02/24,10:59:00,231.00,231.23,231.00,231.07,37424
2021/02/24,11:00:00,231.07,231.24,231.02,231.08,36861
2021/02/24,11:01:00,231.08,231.38,231.05,231.25,56751
2021/02/24,11:02:00,231.25,231.36,231.14,231.24,43288
2021/02/24,11:03:00,231.24,231.34,231.13,231.28,36799
2021/02/24,11:04:00,231.28,231.33,231.17,231.24,39302
2021/02/24,11:05:00,231.26,231.46,231.26,231.45,30886
2021/02/24,11:06:00,231.45,231.57,231.22,231.31,74807
2021/02/24,11:07:00,231.31,231.38,231.15,231.25,107581
2021/02/24,11:08:00,231.25,231.36,231.11,231.22,73796
2021/02/24,11:09:00,231.22,231.24,230.94,231.16,64610
2021/02/24,11:10:00,231.16,231.49,231.13,231.44,73439
2021/02/24,11:11:00,231.44,231.53,231.34,231.49,26409
2021/02/24,11:12:00,231.49,231.63,231.48,231.53,34401
2021/02/24,11:13:00,231.53,231.59,231.33,231.42,44823
2021/02/24,11:14:00,231.42,231.50,231.36,231.40,55523
2021/02/24,11:15:00,231.40,231.47,231.25,231.31,82166
2021/02/24,11:16:00,231.30,231.54,231.30,231.52,42931
2021/02/24,11:17:00,231.52,231.59,231.41,231.42,66800
2021/02/24,11:18:00,231.45,231.60,231.44,231.50,37217
2021/02/24,11:19:00,231.50,231.50,231.32,231.41,47251
2021/02/24,11:20:00,231.41,231.68,231.41,231.56,29575
2021/02/24,11:21:00,231.56,231.68,231.48,231.53,28970
2021/02/24,11:22:00,231.53,231.89,231.53,231.82,97819
2021/02/24,11:23:00,231.82,231.85,231.71,231.82,55618
2021/02/24,11:24:00,231.82,231.82,231.60,231.70,69771
2021/02/24,11:25:00,231.70,232.01,231.70,231.97,54185
2021/02/24,11:26:00,231.97,232.21,231.92,232.11,53073
2021/02/24,11:27:00,232.11,232.18,231.85,231.98,50485
2021/02/24,11:28:00,231.98,232.14,231.87,232.05,38348
2021/02/24,11:29:00,232.05,232.23,232.05,232.11,33689
2021/02/24,11:30:00,232.11,232.12,231.91,231.97,59210
2021/02/24,11:31:00,231.97,232.09,231.77,231.84,44086
2021/02/24,11:32:00,231.84,232.09,231.82,231.98,46494
2021/02/24,11:33:00,231.98,232.10,231.95,232.01,39420
2021/02/24,11:34:00,232.01,232.22,232.00,232.08,42581
2021/02/24,11:35:00,232.08,232.18,231.96,232.01,32363
2021/02/24,11:36:00,232.01,232.03,231.92,231.94,31666
2021/02/24,11:37:00,231.94,232.20,231.88,232.18,37086
2021/02/24,11:38:00,232.18,232.27,232.07,232.07,31398
2021/02/24,11:39:00,232.07,232.11,231.97,232.01,22136
2021/02/24,11:40:00,232.01,232.11,231.98,232.11,24062
2021/02/24,11:41:00,232.11,232.13,231.72,231.86,39664
2021/02/24,11:42:00,231.86,232.09,231.86,232.09,34025
2021/02/24,11:43:00,232.09,232.14,231.96,232.13,43424
2021/02/24,11:44:00,232.13,232.16,231.86,231.86,30569
2021/02/24,11:45:00,231.86,231.89,231.77,231.81,28930
2021/02/24,11:46:00,231.81,231.92,231.65,231.66,41629
2021/02/24,11:47:00,231.66,231.87,231.66,231.82,51418
2021/02/24,11:48:00,231.82,231.97,231.77,231.77,34313
2021/02/24,11:49:00,231.77,231.88,231.73,231.76,101362
2021/02/24,11:50:00,231.77,231.93,231.77,231.84,54629
2021/02/24,11:51:00,231.84,231.87,231.70,231.87,30192
2021/02/24,11:52:00,231.87,232.22,231.84,232.19,27141
2021/02/24,11:53:00,232.19,232.29,232.19,232.24,38960
2021/02/24,11:54:00,232.24,232.30,232.20,232.25,38225
2021/02/24,11:55:00,232.24,232.26,232.10,232.10,32781
2021/02/24,11:56:00,232.10,232.14,231.89,231.93,36989
2021/02/24,11:57:00,231.93,232.06,231.93,232.00,28578
2021/02/24,11:58:00,232.00,232.14,231.92,232.11,23554
2021/02/24,11:59:00,232.07,232.17,231.99,232.15,23860
2021/02/24,12:00:00,232.18,232.22,231.97,231.97,17268
2021/02/24,12:01:00,231.97,232.17,231.97,232.16,29052
2021/02/24,12:02:00,232.16,232.25,232.09,232.25,34683
2021/02/24,12:03:00,232.25,232.34,232.18,232.27,37622
2021/02/24,12:04:00,232.28,232.35,232.10,232.33,43075
2021/02/24,12:05:00,232.34,232.34,232.16,232.16,32439
2021/02/24,12:06:00,232.16,232.16,231.95,232.01,26419
2021/02/24,12:07:00,232.01,232.07,231.95,232.00,27206
2021/02/24,12:08:00,232.00,232.14,231.99,232.12,22069
2021/02/24,12:09:00,232.12,232.20,232.07,232.11,34040
2021/02/24,12:10:00,232.11,232.32,232.11,232.31,30194
2021/02/24,12:11:00,232.31,232.38,232.10,232.12,44056
2021/02/24,12:12:00,232.14,232.34,232.13,232.24,19586
2021/02/24,12:13:00,232.24,232.29,232.04,232.15,40884
2021/02/24,12:14:00,232.15,232.34,232.14,232.33,15875
2021/02/24,12:15:00,232.33,232.39,232.27,232.35,26990
2021/02/24,12:16:00,232.35,232.48,232.26,232.27,35952
2021/02/24,12:17:00,232.27,232.33,232.15,232.24,43005
2021/02/24,12:18:00,232.24,232.26,232.08,232.15,56824
2021/02/24,12:19:00,232.15,232.30,232.08,232.18,53489
2021/02/24,12:20:00,232.18,232.65,232.18,232.63,133104
2021/02/24,12:21:00,232.63,232.66,232.40,232.43,63143
2021/02/24,12:22:00,232.43,232.48,232.31,232.32,35848
2021/02/24,12:23:00,232.32,232.38,232.27,232.34,38571
2021/02/24,12:24:00,232.34,232.34,232.18,232.22,27824
2021/02/24,12:25:00,232.22,232.32,232.22,232.30,18742
2021/02/24,12:26:00,232.30,232.34,232.09,232.18,34201
2021/02/24,12:27:00,232.18,232.33,232.13,232.28,34014
2021/02/24,12:28:00,232.28,232.29,232.18,232.22,21267
2021/02/24,12:29:00,232.22,232.27,232.17,232.22,28443
2021/02/24,12:30:00,232.22,232.37,232.22,232.34,26958
2021/02/24,12:31:00,232.34,232.40,232.28,232.35,31588
2021/02/24,12:32:00,232.35,232.47,232.31,232.31,31360
2021/02/24,12:33:00,232.31,232.66,232.29,232.60,77791
2021/02/24,12:34:00,232.60,232.65,232.54,232.55,22340
2021/02/24,12:35:00,232.55,232.58,232.47,232.55,34590
2021/02/24,12:36:00,232.55,232.64,232.52,232.54,18448
2021/02/24,12:37:00,232.54,232.66,232.50,232.61,46797
2021/02/24,12:38:00,232.61,232.68,232.59,232.59,43728
2021/02/24,12:39:00,232.58,232.79,232.56,232.79,26113
2021/02/24,12:40:00,232.79,232.79,232.72,232.77,14732
2021/02/24,12:41:00,232.77,232.80,232.75,232.78,21188
2021/02/24,12:42:00,232.78,232.87,232.78,232.80,40340
2021/02/24,12:43:00,232.80,232.85,232.77,232.83,25626
2021/02/24,12:44:00,232.83,232.88,232.78,232.81,32958
2021/02/24,12:45:00,232.81,232.83,232.71,232.79,25323
2021/02/24,12:46:00,232.79,232.86,232.76,232.84,48291
2021/02/24,12:47:00,232.84,232.89,232.71,232.71,36720
2021/02/24,12:48:00,232.71,232.74,232.63,232.64,34595
2021/02/24,12:49:00,232.64,232.68,232.49,232.52,30373
2021/02/24,12:50:00,232.52,232.62,232.51,232.58,26855
2021/02/24,12:51:00,232.58,232.73,232.58,232.69,48511
2021/02/24,12:52:00,232.68,232.92,232.67,232.81,65841
2021/02/24,12:53:00,232.81,232.85,232.78,232.80,16687
2021/02/24,12:54:00,232.80,232.80,232.59,232.61,29502
2021/02/24,12:55:00,232.61,232.63,232.41,232.48,81641
2021/02/24,12:56:00,232.48,232.64,232.44,232.64,54680
2021/02/24,12:57:00,232.63,232.85,232.63,232.85,51228
2021/02/24,12:58:00,232.85,232.90,232.74,232.90,34971
2021/02/24,12:59:00,232.91,233.02,232.90,233.00,65838
2021/02/24,13:00:00,233.00,233.05,232.96,233.02,59086
2021/02/24,13:01:00,233.02,233.05,232.86,232.86,29894
2021/02/24,13:02:00,232.86,232.86,232.66,232.66,35840
2021/02/24,13:03:00,232.66,232.66,232.40,232.40,92266
2021/02/24,13:04:00,232.40,232.52,232.26,232.50,102727
2021/02/24,13:05:00,232.50,232.52,232.35,232.44,36521
2021/02/24,13:06:00,232.44,232.50,232.36,232.45,27731
2021/02/24,13:07:00,232.45,232.68,232.42,232.47,49302
2021/02/24,13:08:00,232.47,232.66,232.42,232.61,40435
2021/02/24,13:09:00,232.61,232.72,232.59,232.71,43513
2021/02/24,13:10:00,232.70,232.86,232.70,232.83,60310
2021/02/24,13:11:00,232.83,232.99,232.76,232.99,21686
2021/02/24,13:12:00,232.99,233.09,232.91,233.00,49153
2021/02/24,13:13:00,233.00,233.15,233.00,233.14,25935
2021/02/24,13:14:00,233.14,233.17,233.09,233.13,24063
2021/02/24,13:15:00,233.13,233.31,233.12,233.31,66244
2021/02/24,13:16:00,233.31,233.38,233.26,233.29,45366
2021/02/24,13:17:00,233.28,233.32,233.15,233.27,36721
2021/02/24,13:18:00,233.27,233.43,233.25,233.37,35773
2021/02/24,13:19:00,233.39,233.40,233.16,233.18,20658
2021/02/24,13:20:00,233.18,233.24,233.13,233.18,23581
2021/02/24,13:21:00,233.18,233.24,233.04,233.16,33643
2021/02/24,13:22:00,233.16,233.20,233.07,233.14,26080
2021/02/24,13:23:00,233.14,233.23,233.12,233.17,26214
2021/02/24,13:24:00,233.17,233.23,233.13,233.14,24603
2021/02/24,13:25:00,233.14,233.25,233.14,233.22,19748
2021/02/24,13:26:00,233.22,233.43,233.20,233.40,59568
2021/02/24,13:27:00,233.40,233.42,233.30,233.31,24581
2021/02/24,13:28:00,233.31,233.31,233.15,233.23,22585
2021/02/24,13:29:00,233.23,233.38,233.21,233.34,33389
2021/02/24,13:30:00,233.34,233.36,233.17,233.27,19100
2021/02/24,13:31:00,233.27,233.33,233.19,233.31,22117
2021/02/24,13:32:00,233.31,233.54,233.31,233.45,73420
2021/02/24,13:33:00,233.45,233.62,233.45,233.56,33746
2021/02/24,13:34:00,233.56,233.62,233.49,233.58,36856
2021/02/24,13:35:00,233.58,233.68,233.45,233.63,28664
2021/02/24,13:36:00,233.63,233.79,233.53,233.79,40095
2021/02/24,13:37:00,233.79,233.89,233.75,233.87,44492
2021/02/24,13:38:00,233.87,233.87,233.74,233.77,22316
2021/02/24,13:39:00,233.77,233.79,233.66,233.70,17771
2021/02/24,13:40:00,233.70,233.76,233.68,233.71,34274
2021/02/24,13:41:00,233.71,233.71,233.37,233.43,50336
2021/02/24,13:42:00,233.43,233.55,233.41,233.55,28438
2021/02/24,13:43:00,233.55,233.74,233.55,233.66,21329
2021/02/24,13:44:00,233.69,233.86,233.67,233.80,26270
2021/02/24,13:45:00,233.80,233.91,233.30,233.89,76718
2021/02/24,13:46:00,233.86,233.88,233.68,233.87,47668
2021/02/24,13:47:00,233.88,233.95,233.85,233.95,42626
2021/02/24,13:48:00,233.95,234.09,233.85,234.03,72193
2021/02/24,13:49:00,234.03,234.03,233.80,233.88,40685
2021/02/24,13:50:00,233.88,233.96,233.76,233.94,26586
2021/02/24,13:51:00,233.94,234.08,233.89,233.98,30641
2021/02/24,13:52:00,233.98,234.09,233.94,234.09,27770
2021/02/24,13:53:00,234.08,234.08,233.82,233.89,32014
2021/02/24,13:54:00,233.89,233.96,233.79,233.79,25603
2021/02/24,13:55:00,233.79,233.82,233.68,233.71,38244
2021/02/24,13:56:00,233.71,233.80,233.63,233.74,31862
2021/02/24,13:57:00,233.74,233.80,233.69,233.78,39922
2021/02/24,13:58:00,233.78,233.99,233.77,233.99,60648
2021/02/24,13:59:00,233.99,234.01,233.76,233.86,33392
2021/02/24,14:00:00,233.86,234.19,233.80,234.11,51563
2021/02/24,14:01:00,234.11,234.17,233.85,234.02,69893
2021/02/24,14:02:00,234.02,234.18,234.00,234.03,34950
2021/02/24,14:03:00,234.03,234.06,233.95,233.98,17462
2021/02/24,14:04:00,233.98,233.98,233.87,233.91,51716
2021/02/24,14:05:00,233.93,233.97,233.88,233.93,17291
2021/02/24,14:06:00,233.93,233.93,233.59,233.67,58542
2021/02/24,14:07:00,233.67,233.76,233.47,233.54,34740
2021/02/24,14:08:00,233.54,233.65,233.50,233.56,35020
2021/02/24,14:09:00,233.56,233.63,233.54,233.60,25867
2021/02/24,14:10:00,233.60,233.79,233.60,233.79,22540
2021/02/24,14:11:00,233.79,233.95,233.79,233.92,23446
2021/02/24,14:12:00,233.92,233.99,233.81,233.81,17106
2021/02/24,14:13:00,233.80,233.92,233.76,233.84,22220
2021/02/24,14:14:00,233.84,233.90,233.73,233.77,38303
2021/02/24,14:15:00,233.77,233.78,233.58,233.67,56572
2021/02/24,14:16:00,233.67,233.80,233.54,233.58,47127
2021/02/24,14:17:00,233.58,233.73,233.52,233.73,37950
2021/02/24,14:18:00,233.73,233.75,233.59,233.61,24694
2021/02/24,14:19:00,233.61,233.70,233.58,233.59,32819
2021/02/24,14:20:00,233.59,233.76,233.54,233.62,55880
2021/02/24,14:21:00,233.62,233.74,233.59,233.71,29901
2021/02/24,14:22:00,233.71,233.86,233.64,233.83,25411
2021/02/24,14:23:00,233.84,233.86,233.73,233.78,29218
2021/02/24,14:24:00,233.78,233.78,233.54,233.68,45087
2021/02/24,14:25:00,233.68,233.81,233.68,233.77,24266
2021/02/24,14:26:00,233.77,233.86,233.76,233.86,19607
2021/02/24,14:27:00,233.86,233.86,233.80,233.83,18300
2021/02/24,14:28:00,233.83,233.91,233.78,233.90,20722
2021/02/24,14:29:00,233.90,233.91,233.72,233.73,32108
2021/02/24,14:30:00,233.73,233.78,233.69,233.72,20050
2021/02/24,14:31:00,233.72,233.74,233.65,233.73,21387
2021/02/24,14:32:00,233.75,233.89,233.72,233.85,27020
2021/02/24,14:33:00,233.85,233.85,233.64,233.72,34687
2021/02/24,14:34:00,233.72,233.73,233.52,233.63,23667
2021/02/24,14:35:00,233.63,233.78,233.63,233.74,25426
2021/02/24,14:36:00,233.76,233.82,233.73,233.80,19355
2021/02/24,14:37:00,233.78,233.78,233.64,233.66,23245
2021/02/24,14:38:00,233.71,233.81,233.70,233.78,18022
2021/02/24,14:39:00,233.79,233.90,233.79,233.84,20322
2021/02/24,14:40:00,233.82,233.90,233.82,233.89,18994
2021/02/24,14:41:00,233.89,234.16,233.88,234.09,94627
2021/02/24,14:42:00,234.08,234.10,233.89,233.93,28578
2021/02/24,14:43:00,233.93,234.09,233.93,234.05,26018
2021/02/24,14:44:00,234.05,234.10,234.02,234.08,11318
2021/02/24,14:45:00,234.08,234.18,234.07,234.16,17697
2021/02/24,14:46:00,234.16,234.17,233.98,234.00,23106
2021/02/24,14:47:00,234.00,234.01,233.76,233.82,41557
2021/02/24,14:48:00,233.84,233.93,233.76,233.83,26779
2021/02/24,14:49:00,233.84,234.05,233.84,233.91,25531
2021/02/24,14:50:00,233.91,233.93,233.69,233.73,38896
2021/02/24,14:51:00,233.74,233.85,233.74,233.76,19641
2021/02/24,14:52:00,233.76,233.87,233.74,233.84,13020
2021/02/24,14:53:00,233.84,234.02,233.84,233.89,86129
2021/02/24,14:54:00,233.89,233.90,233.72,233.75,18393
2021/02/24,14:55:00,233.75,233.79,233.69,233.77,19276
2021/02/24,14:56:00,233.77,233.77,233.67,233.74,18427
2021/02/24,14:57:00,233.75,233.86,233.73,233.77,23695
2021/02/24,14:58:00,233.77,233.82,233.72,233.77,16600
2021/02/24,14:59:00,233.77,233.79,233.67,233.68,18853
2021/02/24,15:00:00,233.67,233.77,233.67,233.71,15055
2021/02/24,15:01:00,233.71,233.83,233.71,233.83,27025
2021/02/24,15:02:00,233.83,233.94,233.80,233.85,18780
2021/02/24,15:03:00,233.85,233.85,233.70,233.70,25047
2021/02/24,15:04:00,233.70,233.76,233.70,233.72,28426
2021/02/24,15:05:00,233.72,233.86,233.72,233.85,22405
2021/02/24,15:06:00,233.85,233.88,233.68,233.85,36098
2021/02/24,15:07:00,233.81,233.82,233.69,233.73,21897
2021/02/24,15:08:00,233.75,234.01,233.75,234.01,42182
2021/02/24,15:09:00,234.01,234.06,233.93,233.99,27780
2021/02/24,15:10:00,233.99,234.06,233.91,234.01,22451
2021/02/24,15:11:00,234.00,234.09,233.95,234.00,30369
2021/02/24,15:12:00,234.00,234.07,233.95,234.02,21193
2021/02/24,15:13:00,234.02,234.06,233.97,234.06,19120
2021/02/24,15:14:00,234.06,234.23,234.04,234.23,38177
2021/02/24,15:15:00,234.23,234.33,234.19,234.33,51697
2021/02/24,15:16:00,234.33,234.35,234.17,234.35,26715
2021/02/24,15:17:00,234.35,234.40,234.26,234.27,45289
2021/02/24,15:18:00,234.27,234.29,234.05,234.06,31902
2021/02/24,15:19:00,234.06,234.10,233.96,234.02,22211
2021/02/24,15:20:00,234.02,234.08,234.00,234.01,22232
2021/02/24,15:21:00,234.01,234.04,233.93,233.96,24393
2021/02/24,15:22:00,233.96,234.12,233.96,234.07,29577
2021/02/24,15:23:00,234.05,234.21,234.05,234.18,45720
2021/02/24,15:24:00,234.18,234.37,234.15,234.28,95043
2021/02/24,15:25:00,234.33,234.41,234.24,234.39,45741
2021/02/24,15:26:00,234.39,234.44,234.21,234.39,38200
2021/02/24,15:27:00,234.39,234.70,234.36,234.70,80346
2021/02/24,15:28:00,234.70,234.70,234.51,234.63,38237
2021/02/24,15:29:00,234.63,234.70,234.52,234.67,58837
2021/02/24,15:30:00,234.67,234.83,234.62,234.77,50850
2021/02/24,15:31:00,234.77,234.85,234.68,234.77,59583
2021/02/24,15:32:00,234.77,234.85,234.69,234.82,56608
2021/02/24,15:33:00,234.82,234.85,234.77,234.80,30258
2021/02/24,15:34:00,234.80,234.85,234.76,234.84,24331
2021/02/24,15:35:00,234.84,235.14,234.81,235.12,154639
2021/02/24,15:36:00,235.12,235.20,235.07,235.10,113050
2021/02/24,15:37:00,235.08,235.13,235.01,235.13,58904
2021/02/24,15:38:00,235.13,235.16,235.06,235.13,71405
2021/02/24,15:39:00,235.13,235.15,235.07,235.11,49677
2021/02/24,15:40:00,235.11,235.20,234.91,234.95,69834
2021/02/24,15:41:00,234.96,235.01,234.78,234.83,61065
2021/02/24,15:42:00,234.83,234.84,234.66,234.70,89633
2021/02/24,15:43:00,234.70,234.71,234.44,234.53,88039
2021/02/24,15:44:00,234.53,234.56,234.46,234.49,41819
2021/02/24,15:45:00,234.49,234.56,234.39,234.44,85773
2021/02/24,15:46:00,234.43,234.61,234.40,234.51,59314
2021/02/24,15:47:00,234.51,234.63,234.48,234.58,40690
2021/02/24,15:48:00,234.58,234.69,234.46,234.55,66365
2021/02/24,15:49:00,234.55,234.65,234.46,234.62,44692
2021/02/24,15:50:00,234.62,234.77,234.48,234.50,88178
2021/02/24,15:51:00,234.50,234.67,234.39,234.63,107115
2021/02/24,15:52:00,234.63,235.05,234.57,234.94,103474
2021/02/24,15:53:00,234.94,235.08,234.88,234.94,67267
2021/02/24,15:54:00,234.94,234.96,234.65,234.83,81690
2021/02/24,15:55:00,234.83,234.99,234.74,234.74,151230
2021/02/24,15:56:00,234.74,234.97,234.74,234.81,147115
2021/02/24,15:57:00,234.79,234.82,234.59,234.59,141153
2021/02/24,15:58:00,234.59,234.74,234.55,234.63,145318
2021/02/24,15:59:00,234.61,234.70,234.47,234.47,150102
2021/02/24,16:00:00,234.47,234.86,234.39,234.55,594692
2021/02/25,09:31:00,232.08,232.82,232.06,232.41,156017
2021/02/25,09:32:00,232.41,233.20,232.41,233.08,75123
2021/02/25,09:33:00,233.08,233.24,232.85,233.15,97984
2021/02/25,09:34:00,233.14,233.82,233.10,233.79,92702
2021/02/25,09:35:00,233.80,234.08,233.01,233.32,65150
2021/02/25,09:36:00,233.32,233.86,233.30,233.83,169893
2021/02/25,09:37:00,233.83,234.05,233.82,233.92,81576
2021/02/25,09:38:00,233.92,234.21,233.64,234.17,107344
2021/02/25,09:39:00,234.14,234.16,233.73,233.96,96820
2021/02/25,09:40:00,233.96,233.98,233.40,233.53,93416
2021/02/25,09:41:00,233.53,233.91,233.52,233.80,66301
2021/02/25,09:42:00,233.80,234.06,233.77,233.87,46229
2021/02/25,09:43:00,233.87,234.17,233.67,234.10,46468
2021/02/25,09:44:00,234.10,234.59,234.07,234.27,76607
2021/02/25,09:45:00,234.27,234.27,233.85,233.87,45662
2021/02/25,09:46:00,233.87,234.06,233.80,233.95,63002
2021/02/25,09:47:00,233.95,234.19,233.95,234.13,40520
2021/02/25,09:48:00,234.12,234.20,233.82,233.86,42877
2021/02/25,09:49:00,233.87,233.87,233.61,233.75,44940
2021/02/25,09:50:00,233.75,233.87,233.60,233.79,49895
2021/02/25,09:51:00,233.79,233.95,233.69,233.74,47148
2021/02/25,09:52:00,233.74,233.82,233.60,233.74,70348
2021/02/25,09:53:00,233.74,233.79,233.64,233.75,51205
2021/02/25,09:54:00,233.73,233.97,233.69,233.88,67468
2021/02/25,09:55:00,233.88,234.16,233.79,234.14,49692
2021/02/25,09:56:00,234.14,234.33,233.98,234.33,49902
2021/02/25,09:57:00,234.33,234.43,234.20,234.22,47009
2021/02/25,09:58:00,234.22,234.22,234.00,234.05,35607
2021/02/25,09:59:00,234.05,234.06,233.88,233.94,34837
2021/02/25,10:00:00,233.94,234.39,233.89,234.20,92574
2021/02/25,10:01:00,234.20,234.23,233.77,234.12,77446
2021/02/25,10:02:00,234.12,234.14,233.75,233.96,51731
2021/02/25,10:03:00,233.96,234.07,233.76,233.84,53275
2021/02/25,10:04:00,233.84,233.97,233.66,233.67,67578
2021/02/25,10:05:00,233.67,233.92,233.63,233.76,75149
2021/02/25,10:06:00,233.76,233.77,233.35,233.37,122434
2021/02/25,10:07:00,233.37,233.38,232.70,232.81,185536
2021/02/25,10:08:00,232.81,233.06,232.76,233.02,104359
2021/02/25,10:09:00,233.02,233.13,232.77,232.89,71153
2021/02/25,10:10:00,232.89,233.01,232.66,232.89,96058
2021/02/25,10:11:00,232.89,233.49,232.77,233.19,128296
2021/02/25,10:12:00,233.19,233.20,232.69,232.71,92794
2021/02/25,10:13:00,232.71,233.02,232.52,232.91,102356
2021/02/25,10:14:00,232.91,232.95,232.65,232.83,69270
2021/02/25,10:15:00,232.83,232.93,232.69,232.75,51219
2021/02/25,10:16:00,232.74,233.19,232.72,233.13,63622
2021/02/25,10:17:00,233.13,233.16,232.86,233.06,102583
2021/02/25,10:18:00,233.06,233.17,232.92,233.12,58769
2021/02/25,10:19:00,233.13,233.29,233.00,233.07,59955
2021/02/25,10:20:00,233.07,233.07,232.84,233.04,98562
2021/02/25,10:21:00,233.04,233.60,233.03,233.60,59296
2021/02/25,10:22:00,233.60,233.80,233.50,233.77,63404
2021/02/25,10:23:00,233.77,233.83,233.63,233.80,57650
2021/02/25,10:24:00,233.80,233.81,233.39,233.49,33885
2021/02/25,10:25:00,233.49,233.55,233.02,233.21,45309
2021/02/25,10:26:00,233.21,233.24,232.89,233.08,79765
2021/02/25,10:27:00,233.07,233.11,232.79,232.90,46404
2021/02/25,10:28:00,232.90,233.00,232.74,232.90,53558
2021/02/25,10:29:00,232.90,233.01,232.70,232.85,68454
2021/02/25,10:30:00,232.83,232.85,232.53,232.82,77858
2021/02/25,10:31:00,232.83,232.83,232.42,232.82,89929
2021/02/25,10:32:00,232.82,232.90,232.59,232.79,78643
2021/02/25,10:33:00,232.79,232.92,232.62,232.70,82053
2021/02/25,10:34:00,232.70,232.71,232.51,232.57,97914
2021/02/25,10:35:00,232.57,232.62,232.40,232.56,77432
2021/02/25,10:36:00,232.56,232.59,232.32,232.40,85132
2021/02/25,10:37:00,232.41,232.41,232.03,232.31,159411
2021/02/25,10:38:00,232.31,232.39,232.13,232.14,75577
2021/02/25,10:39:00,232.14,232.41,232.09,232.29,108072
2021/02/25,10:40:00,232.29,232.38,232.15,232.17,58779
2021/02/25,10:41:00,232.17,232.23,231.84,231.89,117933
2021/02/25,10:42:00,231.89,232.10,231.76,232.05,116720
2021/02/25,10:43:00,232.05,232.30,232.04,232.20,68809
2021/02/25,10:44:00,232.20,232.20,232.00,232.10,58949
2021/02/25,10:45:00,232.10,232.18,232.00,232.07,83994
2021/02/25,10:46:00,232.05,232.06,231.59,231.70,116653
2021/02/25,10:47:00,231.70,231.84,231.66,231.84,107540
2021/02/25,10:48:00,231.84,232.01,231.83,231.96,88524
2021/02/25,10:49:00,231.96,232.31,231.87,232.03,143046
2021/02/25,10:50:00,232.03,232.30,231.90,232.25,130387
2021/02/25,10:51:00,232.25,232.31,231.80,231.94,120473
2021/02/25,10:52:00,231.94,232.44,231.92,232.39,76826
2021/02/25,10:53:00,232.39,232.67,232.39,232.58,51865
2021/02/25,10:54:00,232.58,232.76,232.46,232.68,44099
2021/02/25,10:55:00,232.68,232.79,232.51,232.74,47066
2021/02/25,10:56:00,232.73,233.03,232.61,232.68,102001
2021/02/25,10:57:00,232.69,232.95,232.68,232.93,46667
2021/02/25,10:58:00,232.93,233.01,232.86,232.91,41801
2021/02/25,10:59:00,232.91,233.06,232.85,233.00,32426
2021/02/25,11:00:00,233.01,233.11,232.98,233.11,34975
2021/02/25,11:01:00,233.11,233.11,232.90,232.96,37421
2021/02/25,11:02:00,232.96,232.96,232.77,232.86,42450
2021/02/25,11:03:00,232.86,233.00,232.69,232.97,48685
2021/02/25,11:04:00,232.97,233.39,232.97,233.36,66254
2021/02/25,11:05:00,233.36,233.38,232.96,232.99,38882
2021/02/25,11:06:00,232.99,233.08,232.90,233.08,41620
2021/02/25,11:07:00,233.07,233.27,232.87,233.26,50515
2021/02/25,11:08:00,233.26,233.72,233.26,233.70,69015
2021/02/25,11:09:00,233.70,233.85,233.69,233.79,75054
2021/02/25,11:10:00,233.79,234.03,233.75,233.78,116552
2021/02/25,11:11:00,233.78,234.08,233.74,233.77,49191
2021/02/25,11:12:00,233.78,233.92,233.73,233.90,63657
2021/02/25,11:13:00,233.90,234.06,233.84,233.98,56418
2021/02/25,11:14:00,233.98,234.10,233.87,233.98,45769
2021/02/25,11:15:00,233.98,234.00,233.71,233.71,56487
2021/02/25,11:16:00,233.71,233.99,233.47,233.99,96426
2021/02/25,11:17:00,233.99,234.04,233.77,233.78,45720
2021/02/25,11:18:00,233.78,233.87,233.69,233.77,36171
2021/02/25,11:19:00,233.80,233.87,233.67,233.72,61288
2021/02/25,11:20:00,233.72,233.77,233.63,233.69,31900
2021/02/25,11:21:00,233.69,233.81,233.41,233.64,74742
2021/02/25,11:22:00,233.64,233.83,233.61,233.68,56144
2021/02/25,11:23:00,233.68,233.68,233.16,233.19,50236
2021/02/25,11:24:00,233.19,233.21,232.80,232.82,101478
2021/02/25,11:25:00,232.82,232.84,232.65,232.83,54845
2021/02/25,11:26:00,232.83,232.89,232.59,232.66,45302
2021/02/25,11:27:00,232.66,232.75,232.48,232.70,60448
2021/02/25,11:28:00,232.70,232.76,232.27,232.39,71711
2021/02/25,11:29:00,232.39,232.39,232.14,232.27,55177
2021/02/25,11:30:00,232.27,232.33,232.13,232.31,66224
2021/02/25,11:31:00,232.31,232.39,232.11,232.26,67090
2021/02/25,11:32:00,232.26,232.43,232.16,232.27,60835
2021/02/25,11:33:00,232.27,232.32,232.17,232.26,35905
2021/02/25,11:34:00,232.26,232.49,232.24,232.40,45280
2021/02/25,11:35:00,232.40,232.40,232.19,232.30,60223
2021/02/25,11:36:00,232.30,232.44,232.21,232.31,160256
2021/02/25,11:37:00,232.31,232.38,232.01,232.01,78406
2021/02/25,11:38:00,232.01,232.05,231.78,231.95,149900
2021/02/25,11:39:00,231.95,232.17,231.90,232.16,97477
2021/02/25,11:40:00,232.16,232.17,232.03,232.03,65034
2021/02/25,11:41:00,232.03,232.07,231.75,231.80,87459
2021/02/25,11:42:00,231.81,231.91,231.69,231.82,68623
2021/02/25,11:43:00,231.82,231.90,231.67,231.71,51314
2021/02/25,11:44:00,231.71,231.71,231.52,231.64,80437
2021/02/25,11:45:00,231.64,231.81,231.58,231.76,45063
2021/02/25,11:46:00,231.77,231.84,231.63,231.73,76966
2021/02/25,11:47:00,231.73,231.92,231.60,231.67,76287
2021/02/25,11:48:00,231.66,231.80,231.57,231.70,81721
2021/02/25,11:49:00,231.70,231.89,231.59,231.74,81932
2021/02/25,11:50:00,231.74,231.75,231.36,231.36,96542
2021/02/25,11:51:00,231.36,231.39,231.00,231.16,87243
2021/02/25,11:52:00,231.16,231.30,231.02,231.08,105877
2021/02/25,11:53:00,231.08,231.50,231.03,231.43,84515
2021/02/25,11:54:00,231.43,231.71,231.40,231.52,76182
2021/02/25,11:55:00,231.52,231.62,231.31,231.34,49029
2021/02/25,11:56:00,231.34,231.43,231.19,231.24,61228
2021/02/25,11:57:00,231.23,231.23,231.03,231.06,63378
2021/02/25,11:58:00,231.06,231.12,230.84,230.90,118456
2021/02/25,11:59:00,230.90,230.90,230.55,230.64,121720
2021/02/25,12:00:00,230.64,230.72,230.48,230.62,105507
2021/02/25,12:01:00,230.62,230.63,230.34,230.54,70819
2021/02/25,12:02:00,230.54,230.74,230.50,230.54,70493
2021/02/25,12:03:00,230.54,230.60,230.38,230.54,156720
2021/02/25,12:04:00,230.54,230.57,230.33,230.33,67037
2021/02/25,12:05:00,230.33,230.72,230.33,230.61,111244
2021/02/25,12:06:00,230.61,230.74,230.26,230.66,87200
2021/02/25,12:07:00,230.67,230.89,230.61,230.64,61455
2021/02/25,12:08:00,230.64,230.88,230.47,230.79,63167
2021/02/25,12:09:00,230.79,230.99,230.60,230.69,66785
2021/02/25,12:10:00,230.69,230.83,230.67,230.76,50082
2021/02/25,12:11:00,230.76,230.76,230.19,230.26,100843
2021/02/25,12:12:00,230.26,230.66,230.09,230.66,85957
2021/02/25,12:13:00,230.66,231.19,230.66,231.10,97335
2021/02/25,12:14:00,231.10,231.23,231.07,231.23,66978
2021/02/25,12:15:00,231.24,231.25,231.03,231.07,70377
2021/02/25,12:16:00,231.07,231.19,230.79,230.94,176677
2021/02/25,12:17:00,230.94,231.06,230.87,230.98,86935
2021/02/25,12:18:00,230.98,230.98,230.64,230.73,85807
2021/02/25,12:19:00,230.72,230.90,230.61,230.63,105552
2021/02/25,12:20:00,230.63,230.74,230.47,230.49,57916
2021/02/25,12:21:00,230.49,230.56,230.25,230.30,89063
2021/02/25,12:22:00,230.30,230.33,230.09,230.18,122053
2021/02/25,12:23:00,230.18,230.46,230.15,230.19,97496
2021/02/25,12:24:00,230.19,230.36,230.15,230.35,74800
2021/02/25,12:25:00,230.35,230.46,230.18,230.25,81272
2021/02/25,12:26:00,230.25,230.30,229.99,230.10,340216
2021/02/25,12:27:00,230.10,230.29,230.00,230.29,171337
2021/02/25,12:28:00,230.29,230.34,230.04,230.08,64735
2021/02/25,12:29:00,230.08,230.19,230.04,230.10,88245
2021/02/25,12:30:00,230.10,230.13,230.00,230.01,144300
2021/02/25,12:31:00,230.01,230.07,229.99,230.00,178733
2021/02/25,12:32:00,230.00,230.17,229.85,229.91,232100
2021/02/25,12:33:00,229.91,229.97,229.68,229.71,165389
2021/02/25,12:34:00,229.71,230.04,229.70,229.70,144831
2021/02/25,12:35:00,229.70,229.98,229.70,229.98,104765
2021/02/25,12:36:00,229.98,230.26,229.92,230.11,115139
2021/02/25,12:37:00,230.11,230.14,229.79,230.06,126207
2021/02/25,12:38:00,230.08,230.23,229.88,229.91,66656
2021/02/25,12:39:00,229.91,230.33,229.90,230.24,71327
2021/02/25,12:40:00,230.24,230.42,230.21,230.34,60483
2021/02/25,12:41:00,230.34,230.50,230.00,230.45,91739
2021/02/25,12:42:00,230.45,230.47,230.08,230.16,44868
2021/02/25,12:43:00,230.16,230.35,229.99,230.22,55986
2021/02/25,12:44:00,230.21,230.22,230.00,230.00,57268
2021/02/25,12:45:00,230.00,230.07,229.91,230.02,57252
2021/02/25,12:46:00,230.02,230.08,229.69,229.77,71920
2021/02/25,12:47:00,229.77,230.45,229.75,230.24,131857
2021/02/25,12:48:00,230.21,230.21,229.87,229.90,53399
2021/02/25,12:49:00,229.90,229.96,229.80,229.80,33713
2021/02/25,12:50:00,229.80,229.89,229.71,229.72,46538
2021/02/25,12:51:00,229.72,229.94,229.59,229.70,143661
2021/02/25,12:52:00,229.70,229.72,229.46,229.48,228648
2021/02/25,12:53:00,229.48,229.59,229.32,229.43,79032
2021/02/25,12:54:00,229.43,229.58,229.42,229.49,31214
2021/02/25,12:55:00,229.49,229.61,229.45,229.56,62681
2021/02/25,12:56:00,229.56,229.87,229.49,229.63,77767
2021/02/25,12:57:00,229.61,229.66,229.49,229.61,72702
2021/02/25,12:58:00,229.61,229.66,229.33,229.33,108384
2021/02/25,12:59:00,229.33,229.66,229.29,229.32,123222
2021/02/25,13:00:00,229.32,229.78,229.29,229.44,96471
2021/02/25,13:01:00,229.44,229.87,229.36,229.80,82264
2021/02/25,13:02:00,229.80,229.90,229.31,229.34,87152
2021/02/25,13:03:00,229.34,229.79,228.50,229.04,414580
2021/02/25,13:04:00,229.04,229.90,228.97,229.89,142700
2021/02/25,13:05:00,229.89,229.98,229.44,229.92,100481
2021/02/25,13:06:00,229.92,230.03,229.39,229.66,123642
2021/02/25,13:07:00,229.63,230.29,229.63,230.00,83966
2021/02/25,13:08:00,230.00,230.21,229.66,230.13,124685
2021/02/25,13:09:00,230.14,230.26,229.86,230.09,98517
2021/02/25,13:10:00,230.09,230.67,229.96,230.62,101187
2021/02/25,13:11:00,230.62,230.89,230.09,230.12,114707
2021/02/25,13:12:00,230.13,230.41,229.99,230.34,113479
2021/02/25,13:13:00,230.34,230.44,230.09,230.26,67844
2021/02/25,13:14:00,230.26,230.33,230.10,230.33,77429
2021/02/25,13:15:00,230.33,230.52,230.14,230.47,55445
2021/02/25,13:16:00,230.47,230.47,229.98,230.05,82208
2021/02/25,13:17:00,230.05,230.42,229.94,230.19,52949
2021/02/25,13:18:00,230.19,230.36,230.01,230.20,58210
2021/02/25,13:19:00,230.20,230.37,230.13,230.37,67155
2021/02/25,13:20:00,230.35,230.57,230.27,230.51,88362
2021/02/25,13:21:00,230.51,230.89,230.51,230.84,69821
2021/02/25,13:22:00,230.84,230.91,230.48,230.48,60784
2021/02/25,13:23:00,230.48,230.49,230.07,230.16,67200
2021/02/25,13:24:00,230.16,230.29,230.05,230.11,52973
2021/02/25,13:25:00,230.11,230.47,230.05,230.38,42869
2021/02/25,13:26:00,230.38,230.52,230.17,230.22,80763
2021/02/25,13:27:00,230.22,230.42,230.14,230.25,53323
2021/02/25,13:28:00,230.25,230.28,230.00,230.16,72801
2021/02/25,13:29:00,230.16,230.62,230.10,230.42,53442
2021/02/25,13:30:00,230.42,230.44,230.32,230.36,39191
2021/02/25,13:31:00,230.36,230.44,230.16,230.18,52737
2021/02/25,13:32:00,230.17,230.19,229.82,229.86,106400
2021/02/25,13:33:00,229.86,230.23,229.85,230.04,98528
2021/02/25,13:34:00,230.03,230.12,229.97,229.98,36587
2021/02/25,13:35:00,229.98,230.20,229.95,230.14,52181
2021/02/25,13:36:00,230.14,230.37,230.08,230.24,34001
2021/02/25,13:37:00,230.24,230.26,229.93,230.00,54148
2021/02/25,13:38:00,230.00,230.13,229.94,229.94,39032
2021/02/25,13:39:00,229.95,230.12,229.88,230.07,49721
2021/02/25,13:40:00,230.06,230.40,230.06,230.38,72863
2021/02/25,13:41:00,230.38,230.43,230.07,230.29,51691
2021/02/25,13:42:00,230.29,230.75,230.29,230.58,42496
2021/02/25,13:43:00,230.58,230.58,230.26,230.36,42227
2021/02/25,13:44:00,230.36,230.49,230.24,230.31,45279
2021/02/25,13:45:00,230.31,230.35,230.08,230.32,32868
2021/02/25,13:46:00,230.34,230.41,230.06,230.07,51223
2021/02/25,13:47:00,230.07,230.33,229.92,230.20,54274
2021/02/25,13:48:00,230.20,230.36,230.10,230.23,29548
2021/02/25,13:49:00,230.23,230.25,229.94,230.07,116195
2021/02/25,13:50:00,230.11,230.40,230.00,230.25,91130
2021/02/25,13:51:00,230.25,230.38,230.08,230.37,96671
2021/02/25,13:52:00,230.37,230.54,230.16,230.31,116555
2021/02/25,13:53:00,230.31,230.50,230.22,230.31,41872
2021/02/25,13:54:00,230.30,230.39,230.14,230.30,41835
2021/02/25,13:55:00,230.30,230.30,230.00,230.23,74717
2021/02/25,13:56:00,230.23,230.42,230.11,230.30,68084
2021/02/25,13:57:00,230.30,230.75,230.30,230.58,84319
2021/02/25,13:58:00,230.58,230.81,230.53,230.66,112266
2021/02/25,13:59:00,230.66,230.75,230.57,230.57,33057
2021/02/25,14:00:00,230.57,230.71,230.47,230.65,28877
2021/02/25,14:01:00,230.65,230.78,230.58,230.62,65750
2021/02/25,14:02:00,230.64,230.97,230.62,230.73,39763
2021/02/25,14:03:00,230.73,230.81,230.60,230.64,20745
2021/02/25,14:04:00,230.64,231.00,230.64,230.97,25592
2021/02/25,14:05:00,230.97,231.24,230.97,231.18,54263
2021/02/25,14:06:00,231.18,231.40,231.12,231.36,46804
2021/02/25,14:07:00,231.36,231.41,231.17,231.39,49008
2021/02/25,14:08:00,231.39,231.52,231.23,231.30,66165
2021/02/25,14:09:00,231.30,231.59,231.23,231.53,25853
2021/02/25,14:10:00,231.53,231.62,231.41,231.57,34009
2021/02/25,14:11:00,231.57,231.65,231.52,231.65,37988
2021/02/25,14:12:00,231.65,231.83,231.60,231.82,49916
2021/02/25,14:13:00,231.82,231.90,231.72,231.76,59130
2021/02/25,14:14:00,231.76,231.83,231.70,231.79,38522
2021/02/25,14:15:00,231.79,231.82,231.62,231.65,44223
2021/02/25,14:16:00,231.65,231.84,231.65,231.84,19100
2021/02/25,14:17:00,231.84,231.91,231.76,231.82,26353
2021/02/25,14:18:00,231.82,231.86,231.60,231.66,63554
2021/02/25,14:19:00,231.66,231.66,231.42,231.46,40502
2021/02/25,14:20:00,231.46,231.71,231.39,231.70,70533
2021/02/25,14:21:00,231.70,231.94,231.67,231.84,49857
2021/02/25,14:22:00,231.84,231.86,231.68,231.76,39763
2021/02/25,14:23:00,231.75,231.81,231.49,231.76,54369
2021/02/25,14:24:00,231.76,232.09,231.74,232.08,100275
2021/02/25,14:25:00,232.08,232.15,231.97,232.03,29869
2021/02/25,14:26:00,232.03,232.04,231.85,232.00,41962
2021/02/25,14:27:00,232.00,232.25,231.95,232.21,84651
2021/02/25,14:28:00,232.21,232.29,232.01,232.20,38231
2021/02/25,14:29:00,232.19,232.19,232.04,232.13,30807
2021/02/25,14:30:00,232.13,232.16,231.97,232.08,27320
2021/02/25,14:31:00,232.08,232.08,231.77,231.90,42812
2021/02/25,14:32:00,231.89,232.09,231.71,231.71,38745
2021/02/25,14:33:00,231.73,231.93,231.72,231.84,29230
2021/02/25,14:34:00,231.84,231.84,231.60,231.68,29114
2021/02/25,14:35:00,231.71,231.76,231.51,231.53,18226
2021/02/25,14:36:00,231.53,231.60,231.34,231.34,32980
2021/02/25,14:37:00,231.34,231.42,231.22,231.30,30455
2021/02/25,14:38:00,231.30,231.43,231.20,231.26,33948
2021/02/25,14:39:00,231.26,231.30,231.18,231.29,23841
2021/02/25,14:40:00,231.29,231.30,231.01,231.06,32633
2021/02/25,14:41:00,231.06,231.23,231.01,231.14,30226
2021/02/25,14:42:00,231.14,231.23,231.12,231.21,21782
2021/02/25,14:43:00,231.21,231.21,231.08,231.19,37602
2021/02/25,14:44:00,231.16,231.23,231.04,231.09,23923
2021/02/25,14:45:00,231.10,231.10,230.77,230.95,77602
2021/02/25,14:46:00,230.95,231.10,230.88,230.88,40771
2021/02/25,14:47:00,230.86,231.09,230.70,230.72,51485
2021/02/25,14:48:00,230.72,230.79,230.52,230.66,49278
2021/02/25,14:49:00,230.66,230.80,230.58,230.63,46353
2021/02/25,14:50:00,230.63,230.77,230.56,230.72,32960
2021/02/25,14:51:00,230.72,230.95,230.72,230.80,41717
2021/02/25,14:52:00,230.80,230.86,230.70,230.77,20349
2021/02/25,14:53:00,230.77,230.77,230.55,230.66,40470
2021/02/25,14:54:00,230.66,230.68,230.37,230.43,45498
2021/02/25,14:55:00,230.48,230.51,230.17,230.25,37605
2021/02/25,14:56:00,230.26,230.44,230.26,230.35,61735
2021/02/25,14:57:00,230.35,230.50,230.29,230.30,35939
2021/02/25,14:58:00,230.31,230.38,230.15,230.20,51136
2021/02/25,14:59:00,230.20,230.35,230.15,230.25,34426
2021/02/25,15:00:00,230.26,230.36,230.15,230.19,34455
2021/02/25,15:01:00,230.17,230.37,230.08,230.35,58357
2021/02/25,15:02:00,230.35,230.35,230.13,230.16,47232
2021/02/25,15:03:00,230.16,230.23,229.98,230.02,107576
2021/02/25,15:04:00,230.02,230.13,229.98,230.05,61096
2021/02/25,15:05:00,230.05,230.09,229.94,230.01,69320
2021/02/25,15:06:00,230.01,230.19,229.99,230.16,42058
2021/02/25,15:07:00,230.16,230.16,229.77,229.88,70718
2021/02/25,15:08:00,229.88,229.88,229.54,229.65,127069
2021/02/25,15:09:00,229.65,229.68,229.47,229.50,157827
2021/02/25,15:10:00,229.50,229.65,229.50,229.53,104732
2021/02/25,15:11:00,229.53,230.02,229.48,229.60,184079
2021/02/25,15:12:00,229.60,229.73,229.49,229.64,38844
2021/02/25,15:13:00,229.64,229.64,229.45,229.53,45566
2021/02/25,15:14:00,229.53,229.62,229.23,229.34,64191
2021/02/25,15:15:00,229.33,229.47,229.20,229.33,70613
2021/02/25,15:16:00,229.33,229.33,229.00,229.08,95790
2021/02/25,15:17:00,229.08,229.19,229.01,229.09,94328
2021/02/25,15:18:00,229.09,229.41,229.06,229.32,128890
2021/02/25,15:19:00,229.33,229.33,229.02,229.14,98774
2021/02/25,15:20:00,229.14,229.16,229.00,229.08,140251
2021/02/25,15:21:00,229.08,229.32,228.97,229.04,138220
2021/02/25,15:22:00,229.04,229.11,228.98,229.05,96216
2021/02/25,15:23:00,229.05,229.12,228.99,229.09,84531
2021/02/25,15:24:00,229.09,229.11,228.83,228.85,90424
2021/02/25,15:25:00,228.85,228.99,228.75,228.83,58789
2021/02/25,15:26:00,228.83,229.39,228.82,229.11,107653
2021/02/25,15:27:00,229.11,229.34,229.00,229.17,116311
2021/02/25,15:28:00,229.17,229.19,229.03,229.19,77016
2021/02/25,15:29:00,229.19,229.21,228.97,229.07,84945
2021/02/25,15:30:00,229.07,229.20,228.95,228.99,81009
2021/02/25,15:31:00,228.99,229.40,228.88,229.28,140092
2021/02/25,15:32:00,229.26,229.26,228.78,228.86,80305
2021/02/25,15:33:00,228.86,229.07,228.72,228.77,92846
2021/02/25,15:34:00,228.77,228.95,228.73,228.74,112735
2021/02/25,15:35:00,228.74,228.75,228.61,228.62,92052
2021/02/25,15:36:00,228.62,228.75,228.46,228.50,171476
2021/02/25,15:37:00,228.50,228.50,228.14,228.16,179202
2021/02/25,15:38:00,228.16,228.24,227.88,228.06,226097
2021/02/25,15:39:00,228.05,228.19,227.92,227.92,179952
2021/02/25,15:40:00,227.92,228.36,227.92,228.32,101254
2021/02/25,15:41:00,228.32,228.41,227.95,227.97,133014
2021/02/25,15:42:00,227.97,228.16,227.97,228.11,104101
2021/02/25,15:43:00,228.11,228.45,228.08,228.45,188986
2021/02/25,15:44:00,228.45,229.17,228.38,229.16,176616
2021/02/25,15:45:00,229.16,229.23,229.00,229.14,106321
2021/02/25,15:46:00,229.14,229.75,229.01,229.70,147896
2021/02/25,15:47:00,229.69,229.74,229.36,229.49,118442
2021/02/25,15:48:00,229.49,230.04,229.36,230.02,115635
2021/02/25,15:49:00,230.03,230.26,229.89,229.97,140509
2021/02/25,15:50:00,229.97,230.12,229.83,230.07,93632
2021/02/25,15:51:00,230.07,230.30,229.92,229.92,162025
2021/02/25,15:52:00,229.92,230.07,229.71,229.75,239565
2021/02/25,15:53:00,229.75,229.80,229.52,229.54,210150
2021/02/25,15:54:00,229.54,230.20,229.54,230.08,211564
2021/02/25,15:55:00,230.08,230.67,229.77,229.80,468173
2021/02/25,15:56:00,229.80,229.87,229.44,229.74,343456
2021/02/25,15:57:00,229.74,229.74,229.23,229.39,269828
2021/02/25,15:58:00,229.41,229.43,229.19,229.19,228976
2021/02/25,15:59:00,229.19,229.43,228.95,229.24,347105
2021/02/25,16:00:00,229.20,229.64,228.88,228.88,763401
2021/02/26,09:31:00,231.53,231.84,231.01,231.64,516793
2021/02/26,09:32:00,231.64,231.75,231.09,231.52,161035
2021/02/26,09:33:00,231.52,232.30,231.44,232.08,108722
2021/02/26,09:34:00,232.08,232.15,231.56,231.89,133817
2021/02/26,09:35:00,231.89,232.12,231.69,232.05,107761
2021/02/26,09:36:00,232.05,232.14,231.68,232.07,114976
2021/02/26,09:37:00,232.07,232.54,232.07,232.20,148450
2021/02/26,09:38:00,232.20,232.25,232.05,232.10,82228
2021/02/26,09:39:00,232.10,232.48,232.10,232.23,91676
2021/02/26,09:40:00,232.23,232.60,232.23,232.54,73941
2021/02/26,09:41:00,232.54,233.16,232.54,233.08,152176
2021/02/26,09:42:00,233.08,233.09,232.45,232.81,106484
2021/02/26,09:43:00,232.81,232.82,231.93,232.03,131075
2021/02/26,09:44:00,232.03,232.48,231.92,232.03,103131
2021/02/26,09:45:00,232.02,232.36,231.69,232.00,125034
2021/02/26,09:46:00,232.00,232.07,231.41,231.73,104318
2021/02/26,09:47:00,231.73,232.22,231.67,232.12,103246
2021/02/26,09:48:00,232.10,232.50,231.94,231.95,106091
2021/02/26,09:49:00,231.95,231.95,231.10,231.30,121708
2021/02/26,09:50:00,231.30,231.51,231.08,231.33,102267
2021/02/26,09:51:00,231.33,231.47,230.87,230.87,277595
2021/02/26,09:52:00,230.89,231.03,230.33,230.45,148568
2021/02/26,09:53:00,230.45,230.81,230.45,230.73,106473
2021/02/26,09:54:00,230.73,231.00,230.65,230.96,112388
2021/02/26,09:55:00,230.96,230.99,230.32,230.53,194087
2021/02/26,09:56:00,230.53,230.64,230.10,230.25,137983
2021/02/26,09:57:00,230.25,230.62,230.25,230.43,133979
2021/02/26,09:58:00,230.43,231.12,230.40,231.11,205257
2021/02/26,09:59:00,231.11,231.31,230.99,231.12,129787
2021/02/26,10:00:00,231.12,231.29,230.92,231.18,111011
2021/02/26,10:01:00,231.18,231.22,230.80,230.86,123883
2021/02/26,10:02:00,230.86,231.03,230.58,230.96,100249
2021/02/26,10:03:00,230.96,231.23,230.72,230.75,102260
2021/02/26,10:04:00,230.77,231.29,230.77,230.96,99923
2021/02/26,10:05:00,230.96,231.64,230.80,231.54,112711
2021/02/26,10:06:00,231.54,232.02,231.46,231.76,101924
2021/02/26,10:07:00,231.76,231.79,231.17,231.34,2310102
2021/02/26,10:08:00,231.31,231.32,231.02,231.23,63451
2021/02/26,10:09:00,231.23,231.40,231.14,231.26,39917
2021/02/26,10:10:00,231.23,231.23,230.76,230.79,85864
2021/02/26,10:11:00,230.79,230.94,230.10,230.50,168270
2021/02/26,10:12:00,230.49,230.53,230.28,230.50,48143
2021/02/26,10:13:00,230.50,231.17,230.49,231.13,97329
2021/02/26,10:14:00,231.12,231.40,231.07,231.29,53294
2021/02/26,10:15:00,231.29,231.50,231.17,231.40,56501
2021/02/26,10:16:00,231.38,231.47,231.09,231.13,77917
2021/02/26,10:17:00,231.11,231.40,230.67,231.40,83517
2021/02/26,10:18:00,231.40,231.67,231.28,231.60,73414
2021/02/26,10:19:00,231.60,231.76,231.38,231.38,43884
2021/02/26,10:20:00,231.26,231.55,231.18,231.51,50566
2021/02/26,10:21:00,231.51,231.61,231.30,231.61,42329
2021/02/26,10:22:00,231.61,231.91,231.52,231.81,69816
2021/02/26,10:23:00,231.86,231.86,231.19,231.30,56817
2021/02/26,10:24:00,231.30,231.32,231.04,231.12,47770
2021/02/26,10:25:00,231.17,231.33,231.10,231.14,39160
2021/02/26,10:26:00,231.14,231.65,231.06,231.63,72805
2021/02/26,10:27:00,231.63,231.78,231.11,231.23,55192
2021/02/26,10:28:00,231.23,231.28,230.33,230.38,88285
2021/02/26,10:29:00,230.38,230.56,229.77,230.08,130085
2021/02/26,10:30:00,230.08,230.39,229.78,229.94,90224
2021/02/26,10:31:00,229.94,230.52,229.93,230.44,73131
2021/02/26,10:32:00,230.43,230.60,229.88,230.06,74742
2021/02/26,10:33:00,230.06,230.38,229.98,230.36,58522
2021/02/26,10:34:00,230.36,230.40,229.75,229.88,67615
2021/02/26,10:35:00,229.87,230.12,229.77,229.84,83007
2021/02/26,10:36:00,229.84,230.10,229.75,229.92,68207
2021/02/26,10:37:00,229.92,229.92,229.54,229.71,61677
2021/02/26,10:38:00,229.71,230.31,229.71,230.23,75961
2021/02/26,10:39:00,230.23,230.57,230.10,230.57,74650
2021/02/26,10:40:00,230.57,231.55,230.48,231.28,112636
2021/02/26,10:41:00,231.28,231.55,231.22,231.41,96350
2021/02/26,10:42:00,231.41,231.60,231.19,231.57,68107
2021/02/26,10:43:00,231.57,232.37,231.53,232.17,183981
2021/02/26,10:44:00,232.14,232.33,231.92,232.07,41385
2021/02/26,10:45:00,232.05,232.28,232.01,232.18,51984
2021/02/26,10:46:00,232.18,232.49,232.16,232.42,63172
2021/02/26,10:47:00,232.42,233.02,232.42,232.93,150158
2021/02/26,10:48:00,232.93,233.07,232.82,232.87,61289
2021/02/26,10:49:00,232.87,232.99,232.65,232.69,67353
2021/02/26,10:50:00,232.74,232.93,232.61,232.86,57803
2021/02/26,10:51:00,232.86,232.91,232.34,232.60,71478
2021/02/26,10:52:00,232.56,232.71,232.38,232.58,38865
2021/02/26,10:53:00,232.58,232.96,232.58,232.75,70860
2021/02/26,10:54:00,232.75,233.29,232.75,233.27,148127
2021/02/26,10:55:00,233.27,233.31,232.69,233.11,96013
2021/02/26,10:56:00,233.11,233.11,232.58,232.69,82496
2021/02/26,10:57:00,232.69,232.93,232.69,232.90,55742
2021/02/26,10:58:00,232.90,232.96,232.62,232.89,92443
2021/02/26,10:59:00,232.89,233.00,232.80,232.96,98224
2021/02/26,11:00:00,232.93,233.19,232.87,232.94,74388
2021/02/26,11:01:00,232.94,233.27,232.59,232.72,89097
2021/02/26,11:02:00,232.69,233.02,232.55,233.00,70130
2021/02/26,11:03:00,233.00,233.42,233.00,233.39,90970
2021/02/26,11:04:00,233.41,233.51,233.04,233.09,110782
2021/02/26,11:05:00,233.09,233.46,233.09,233.37,55242
2021/02/26,11:06:00,233.37,233.41,233.23,233.26,49915
2021/02/26,11:07:00,233.26,233.39,233.11,233.26,103592
2021/02/26,11:08:00,233.26,233.29,232.82,232.93,88004
2021/02/26,11:09:00,232.93,233.26,232.87,232.91,63530
2021/02/26,11:10:00,232.88,233.12,232.88,232.98,42337
2021/02/26,11:11:00,232.98,233.15,232.80,232.95,55578
2021/02/26,11:12:00,232.95,232.97,232.42,232.63,102852
2021/02/26,11:13:00,232.63,232.65,232.28,232.32,72012
2021/02/26,11:14:00,232.32,232.55,232.32,232.37,38264
2021/02/26,11:15:00,232.37,232.50,232.19,232.29,39824
2021/02/26,11:16:00,232.29,232.64,232.22,232.44,43412
2021/02/26,11:17:00,232.44,232.44,232.02,232.22,62887
2021/02/26,11:18:00,232.22,232.71,232.21,232.64,57625
2021/02/26,11:19:00,232.64,232.64,231.91,231.98,67732
2021/02/26,11:20:00,231.98,232.12,231.89,232.06,50045
2021/02/26,11:21:00,232.06,232.10,231.86,231.96,44716
2021/02/26,11:22:00,231.96,232.05,231.75,231.91,40638
2021/02/26,11:23:00,231.91,232.01,231.77,231.90,49212
2021/02/26,11:24:00,231.90,231.96,231.41,231.50,84185
2021/02/26,11:25:00,231.50,231.65,231.42,231.65,37076
2021/02/26,11:26:00,231.66,231.93,231.51,231.62,58507
2021/02/26,11:27:00,231.62,231.79,231.50,231.69,34864
2021/02/26,11:28:00,231.69,232.02,231.69,231.81,45153
2021/02/26,11:29:00,231.80,231.81,231.50,231.72,43472
2021/02/26,11:30:00,231.72,231.77,231.50,231.77,38517
2021/02/26,11:31:00,231.77,232.04,231.60,231.87,55640
2021/02/26,11:32:00,231.87,232.35,231.80,232.31,56344
2021/02/26,11:33:00,232.31,232.63,232.25,232.62,67177
2021/02/26,11:34:00,232.62,232.73,232.58,232.73,38812
2021/02/26,11:35:00,232.73,232.80,232.58,232.75,57657
2021/02/26,11:36:00,232.75,232.95,232.72,232.94,41166
2021/02/26,11:37:00,232.95,233.27,232.95,233.22,70234
2021/02/26,11:38:00,233.23,233.33,233.00,233.09,59348
2021/02/26,11:39:00,233.10,233.27,233.10,233.26,34339
2021/02/26,11:40:00,233.26,233.42,233.25,233.31,34621
2021/02/26,11:41:00,233.31,233.45,233.30,233.39,38721
2021/02/26,11:42:00,233.39,233.43,233.17,233.34,48299
2021/02/26,11:43:00,233.34,233.51,233.07,233.16,65816
2021/02/26,11:44:00,233.16,233.32,233.09,233.17,51330
2021/02/26,11:45:00,233.17,233.41,233.13,233.37,55622
2021/02/26,11:46:00,233.37,233.48,232.98,233.13,52205
2021/02/26,11:47:00,233.09,233.17,232.97,233.02,38514
2021/02/26,11:48:00,233.03,233.28,232.85,233.23,54964
2021/02/26,11:49:00,233.23,233.50,233.23,233.47,62433
2021/02/26,11:50:00,233.47,233.59,233.39,233.45,41509
2021/02/26,11:51:00,233.45,233.77,233.30,233.77,99315
2021/02/26,11:52:00,233.77,233.81,233.61,233.77,53096
2021/02/26,11:53:00,233.77,233.81,233.53,233.55,55439
2021/02/26,11:54:00,233.55,233.65,233.31,233.52,41029
2021/02/26,11:55:00,233.52,233.55,233.29,233.54,46945
2021/02/26,11:56:00,233.54,233.54,233.36,233.42,58126
2021/02/26,11:57:00,233.42,233.48,233.24,233.42,47733
2021/02/26,11:58:00,233.42,233.46,233.26,233.43,39772
2021/02/26,11:59:00,233.43,233.50,233.33,233.37,35400
2021/02/26,12:00:00,233.37,233.41,233.19,233.36,66386
2021/02/26,12:01:00,233.36,233.55,233.26,233.44,63806
2021/02/26,12:02:00,233.44,233.53,233.14,233.32,39372
2021/02/26,12:03:00,233.32,233.39,233.14,233.39,32122
2021/02/26,12:04:00,233.39,233.53,233.34,233.38,26306
2021/02/26,12:05:00,233.38,233.43,233.24,233.27,26961
2021/02/26,12:06:00,233.26,233.26,232.63,232.81,78611
2021/02/26,12:07:00,232.81,232.94,232.74,232.91,42821
2021/02/26,12:08:00,232.91,233.21,232.90,233.17,37711
2021/02/26,12:09:00,233.17,233.70,233.10,233.64,50330
2021/02/26,12:10:00,233.66,234.21,233.61,234.13,144383
2021/02/26,12:11:00,234.13,234.46,234.12,234.37,102937
2021/02/26,12:12:00,234.37,234.48,234.33,234.35,84229
2021/02/26,12:13:00,234.35,234.38,234.10,234.22,42902
2021/02/26,12:14:00,234.22,234.55,234.22,234.54,54039
2021/02/26,12:15:00,234.54,235.00,234.54,234.71,88985
2021/02/26,12:16:00,234.71,234.75,234.43,234.74,42582
2021/02/26,12:17:00,234.73,234.88,234.71,234.86,45098
2021/02/26,12:18:00,234.86,234.95,234.81,234.93,74102
2021/02/26,12:19:00,234.93,235.05,234.83,235.03,119334
2021/02/26,12:20:00,235.04,235.17,234.94,235.13,69213
2021/02/26,12:21:00,235.13,235.18,234.96,235.10,55261
2021/02/26,12:22:00,235.10,235.14,234.94,235.07,52362
2021/02/26,12:23:00,235.07,235.11,234.89,234.92,50007
2021/02/26,12:24:00,234.91,234.97,234.83,234.89,49602
2021/02/26,12:25:00,234.89,235.05,234.85,235.04,35114
2021/02/26,12:26:00,235.04,235.10,234.91,234.97,53414
2021/02/26,12:27:00,234.97,234.99,234.75,234.84,49676
2021/02/26,12:28:00,234.84,234.87,234.72,234.79,45183
2021/02/26,12:29:00,234.79,234.82,234.49,234.53,61330
2021/02/26,12:30:00,234.53,234.70,234.51,234.67,33599
2021/02/26,12:31:00,234.67,234.93,234.66,234.84,101502
2021/02/26,12:32:00,234.86,235.03,234.79,234.99,51576
2021/02/26,12:33:00,234.99,235.06,234.75,234.92,49819
2021/02/26,12:34:00,234.92,235.02,234.84,235.00,33333
2021/02/26,12:35:00,235.00,235.06,234.66,234.74,49421
2021/02/26,12:36:00,234.74,234.79,234.53,234.72,58224
2021/02/26,12:37:00,234.72,234.83,234.53,234.58,38692
2021/02/26,12:38:00,234.58,234.74,234.30,234.44,40561
2021/02/26,12:39:00,234.44,234.54,234.33,234.45,41209
2021/02/26,12:40:00,234.44,234.44,234.15,234.18,33930
2021/02/26,12:41:00,234.18,234.32,234.04,234.28,32975
2021/02/26,12:42:00,234.28,234.36,234.27,234.33,28010
2021/02/26,12:43:00,234.34,234.40,234.09,234.12,33773
2021/02/26,12:44:00,234.12,234.31,234.02,234.25,56642
2021/02/26,12:45:00,234.25,234.30,234.04,234.28,46771
2021/02/26,12:46:00,234.28,234.33,234.11,234.28,53311
2021/02/26,12:47:00,234.28,234.32,234.17,234.18,60011
2021/02/26,12:48:00,234.18,234.23,234.05,234.13,47991
2021/02/26,12:49:00,234.13,234.38,234.11,234.35,77420
2021/02/26,12:50:00,234.35,234.35,234.11,234.14,16691
2021/02/26,12:51:00,234.14,234.25,233.90,234.24,50701
2021/02/26,12:52:00,234.24,234.38,234.18,234.31,30975
2021/02/26,12:53:00,234.31,234.53,234.30,234.50,40618
2021/02/26,12:54:00,234.50,234.71,234.46,234.71,38503
2021/02/26,12:55:00,234.71,234.71,234.41,234.43,35635
2021/02/26,12:56:00,234.42,234.42,234.04,234.37,49969
2021/02/26,12:57:00,234.37,234.45,233.97,234.12,30387
2021/02/26,12:58:00,234.12,234.13,233.80,233.95,34824
2021/02/26,12:59:00,233.95,233.99,233.78,233.93,32291
2021/02/26,13:00:00,233.93,234.01,233.78,233.97,24730
2021/02/26,13:01:00,233.97,234.02,233.61,233.62,44203
2021/02/26,13:02:00,233.62,233.69,233.52,233.56,35156
2021/02/26,13:03:00,233.56,233.56,233.34,233.34,46277
2021/02/26,13:04:00,233.34,233.57,233.34,233.57,39454
2021/02/26,13:05:00,233.55,233.65,233.27,233.57,44951
2021/02/26,13:06:00,233.57,233.57,233.26,233.46,44101
2021/02/26,13:07:00,233.46,233.65,233.46,233.65,37208
2021/02/26,13:08:00,233.65,233.85,233.55,233.79,24314
2021/02/26,13:09:00,233.79,233.81,233.54,233.81,24652
2021/02/26,13:10:00,233.81,234.13,233.77,234.07,42911
2021/02/26,13:11:00,234.07,234.11,233.85,233.88,36853
2021/02/26,13:12:00,233.88,234.08,233.88,234.00,27393
2021/02/26,13:13:00,234.00,234.13,233.83,233.88,28025
2021/02/26,13:14:00,233.88,233.97,233.73,233.76,34825
2021/02/26,13:15:00,233.76,233.93,233.72,233.93,22176
2021/02/26,13:16:00,233.93,234.05,233.81,233.99,36964
2021/02/26,13:17:00,233.99,234.16,233.91,234.06,48971
2021/02/26,13:18:00,234.06,234.16,234.03,234.13,26383
2021/02/26,13:19:00,234.13,234.32,234.13,234.27,32906
2021/02/26,13:20:00,234.27,234.28,234.11,234.13,31435
2021/02/26,13:21:00,234.13,234.30,234.13,234.26,45229
2021/02/26,13:22:00,234.26,234.58,234.26,234.57,30024
2021/02/26,13:23:00,234.57,234.64,234.51,234.63,43987
2021/02/26,13:24:00,234.63,234.85,234.62,234.83,19391
2021/02/26,13:25:00,234.83,234.86,234.74,234.79,22015
2021/02/26,13:26:00,234.79,234.90,234.77,234.80,45340
2021/02/26,13:27:00,234.80,234.92,234.80,234.89,36502
2021/02/26,13:28:00,234.89,235.08,234.89,235.07,65251
2021/02/26,13:29:00,235.07,235.20,235.07,235.19,42506
2021/02/26,13:30:00,235.19,235.21,234.96,235.03,51653
2021/02/26,13:31:00,235.03,235.15,234.81,234.94,42687
2021/02/26,13:32:00,234.96,235.00,234.73,234.79,45747
2021/02/26,13:33:00,234.79,234.85,234.69,234.82,27214
2021/02/26,13:34:00,234.82,234.83,234.54,234.60,31222
2021/02/26,13:35:00,234.62,234.72,234.56,234.69,35984
2021/02/26,13:36:00,234.69,234.75,234.32,234.56,81221
2021/02/26,13:37:00,234.57,234.59,234.30,234.40,36703
2021/02/26,13:38:00,234.38,234.39,234.23,234.30,37027
2021/02/26,13:39:00,234.30,234.30,234.08,234.10,38472
2021/02/26,13:40:00,234.10,234.21,234.04,234.15,26790
2021/02/26,13:41:00,234.15,234.15,233.96,234.03,45399
2021/02/26,13:42:00,234.03,234.13,233.87,234.06,29277
2021/02/26,13:43:00,234.06,234.08,233.93,233.99,39437
2021/02/26,13:44:00,234.00,234.05,233.79,234.05,28255
2021/02/26,13:45:00,234.05,234.21,234.02,234.18,26577
2021/02/26,13:46:00,234.18,234.59,234.14,234.53,41055
2021/02/26,13:47:00,234.53,234.61,234.13,234.15,56074
2021/02/26,13:48:00,234.15,234.15,233.48,233.49,85093
2021/02/26,13:49:00,233.48,233.56,233.18,233.31,85656
2021/02/26,13:50:00,233.30,233.59,233.30,233.59,46582
2021/02/26,13:51:00,233.59,233.62,232.92,233.13,208589
2021/02/26,13:52:00,233.13,233.32,233.03,233.26,66789
2021/02/26,13:53:00,233.26,233.26,233.05,233.12,43389
2021/02/26,13:54:00,233.12,233.31,233.09,233.24,29254
2021/02/26,13:55:00,233.24,233.25,233.15,233.17,31224
2021/02/26,13:56:00,233.17,233.42,233.04,233.42,46655
2021/02/26,13:57:00,233.42,233.55,233.38,233.44,43840
2021/02/26,13:58:00,233.44,233.60,233.35,233.54,26462
2021/02/26,13:59:00,233.54,233.64,233.49,233.56,26278
2021/02/26,14:00:00,233.54,233.54,233.22,233.26,35568
2021/02/26,14:01:00,233.24,233.61,233.12,233.53,68901
2021/02/26,14:02:00,233.53,233.71,233.43,233.44,35931
2021/02/26,14:03:00,233.44,233.59,233.37,233.46,21498
2021/02/26,14:04:00,233.46,233.46,233.16,233.21,27163
2021/02/26,14:05:00,233.21,233.26,232.85,232.86,57945
2021/02/26,14:06:00,232.86,233.04,232.75,233.01,64569
2021/02/26,14:07:00,233.01,233.28,232.97,232.98,35276
2021/02/26,14:08:00,232.98,233.01,232.74,232.82,34648
2021/02/26,14:09:00,232.82,233.17,232.81,233.03,38178
2021/02/26,14:10:00,233.03,233.30,232.95,233.08,32124
2021/02/26,14:11:00,233.07,233.13,232.95,233.05,23667
2021/02/26,14:12:00,233.05,233.11,232.90,233.01,32686
2021/02/26,14:13:00,233.00,233.45,233.00,233.21,40378
2021/02/26,14:14:00,233.21,233.48,233.14,233.44,29003
2021/02/26,14:15:00,233.44,233.44,233.28,233.41,31805
2021/02/26,14:16:00,233.41,233.71,233.25,233.68,51327
2021/02/26,14:17:00,233.68,233.68,233.31,233.34,40183
2021/02/26,14:18:00,233.34,233.48,233.17,233.21,36794
2021/02/26,14:19:00,233.21,233.38,232.99,233.04,34625
2021/02/26,14:20:00,233.02,233.09,232.84,232.92,34717
2021/02/26,14:21:00,232.91,233.00,232.85,232.97,35974
2021/02/26,14:22:00,232.97,233.12,232.91,233.00,37942
2021/02/26,14:23:00,233.00,233.57,232.89,233.32,78091
2021/02/26,14:24:00,233.31,233.42,233.12,233.31,32700
2021/02/26,14:25:00,233.31,233.35,233.14,233.14,39258
2021/02/26,14:26:00,233.14,233.40,233.11,233.25,38392
2021/02/26,14:27:00,233.24,233.37,233.22,233.37,16303
2021/02/26,14:28:00,233.37,233.45,233.25,233.36,35810
2021/02/26,14:29:00,233.36,233.62,233.31,233.59,41279
2021/02/26,14:30:00,233.58,233.58,233.35,233.49,34773
2021/02/26,14:31:00,233.49,233.77,233.17,233.72,74017
2021/02/26,14:32:00,233.72,233.95,233.67,233.82,61960
2021/02/26,14:33:00,233.84,233.90,233.69,233.70,49308
2021/02/26,14:34:00,233.70,233.81,233.55,233.77,36291
2021/02/26,14:35:00,233.77,234.04,233.75,234.01,53007
2021/02/26,14:36:00,234.01,234.11,233.88,234.04,56076
2021/02/26,14:37:00,234.04,234.10,233.84,233.90,37262
2021/02/26,14:38:00,233.90,234.00,233.85,233.93,34237
2021/02/26,14:39:00,233.93,234.11,233.93,234.05,30129
2021/02/26,14:40:00,234.05,234.14,233.95,233.98,51648
2021/02/26,14:41:00,233.98,234.00,233.75,233.93,86107
2021/02/26,14:42:00,233.93,234.07,233.77,234.02,37858
2021/02/26,14:43:00,234.02,234.15,233.64,233.76,54846
2021/02/26,14:44:00,233.76,233.94,233.64,233.69,33089
2021/02/26,14:45:00,233.69,233.71,233.48,233.70,32175
2021/02/26,14:46:00,233.70,233.98,233.70,233.88,44510
2021/02/26,14:47:00,233.88,234.08,233.87,233.96,40074
2021/02/26,14:48:00,233.94,234.45,233.94,234.38,109111
2021/02/26,14:49:00,234.38,234.38,234.17,234.24,36589
2021/02/26,14:50:00,234.24,234.32,234.15,234.18,27922
2021/02/26,14:51:00,234.21,234.21,233.91,234.12,38747
2021/02/26,14:52:00,234.12,234.29,234.02,234.03,48251
2021/02/26,14:53:00,234.03,234.18,233.96,233.96,35246
2021/02/26,14:54:00,233.96,234.20,233.96,234.17,23196
2021/02/26,14:55:00,234.17,234.26,233.84,233.99,61079
2021/02/26,14:56:00,234.02,234.26,233.85,233.97,54163
2021/02/26,14:57:00,233.98,234.08,233.85,233.93,39038
2021/02/26,14:58:00,233.94,234.23,233.93,234.07,30972
2021/02/26,14:59:00,234.06,234.07,233.89,233.95,44783
2021/02/26,15:00:00,233.90,233.97,233.79,233.92,80395
2021/02/26,15:01:00,233.90,234.37,233.90,234.33,44938
2021/02/26,15:02:00,234.33,234.33,234.11,234.16,25015
2021/02/26,15:03:00,234.15,234.47,234.15,234.47,60994
2021/02/26,15:04:00,234.47,234.64,234.39,234.42,70366
2021/02/26,15:05:00,234.41,234.60,234.39,234.52,38833
2021/02/26,15:06:00,234.52,234.55,234.31,234.42,37133
2021/02/26,15:07:00,234.42,234.83,234.42,234.67,44272
2021/02/26,15:08:00,234.67,234.74,234.50,234.67,49697
2021/02/26,15:09:00,234.67,234.82,234.60,234.71,105696
2021/02/26,15:10:00,234.71,235.25,234.69,235.05,116966
2021/02/26,15:11:00,235.05,235.17,234.96,235.10,76160
2021/02/26,15:12:00,235.10,235.10,234.87,235.03,55933
2021/02/26,15:13:00,235.05,235.10,234.81,234.90,68937
2021/02/26,15:14:00,234.90,234.95,234.77,234.86,40187
2021/02/26,15:15:00,234.86,234.86,234.61,234.73,46827
2021/02/26,15:16:00,234.73,234.98,234.73,234.93,46965
2021/02/26,15:17:00,234.93,235.09,234.89,235.01,47946
2021/02/26,15:18:00,235.01,235.01,234.92,235.01,31714
2021/02/26,15:19:00,235.01,235.07,234.86,234.92,31282
2021/02/26,15:20:00,234.93,234.93,234.65,234.74,57139
2021/02/26,15:21:00,234.74,234.94,234.63,234.79,56340
2021/02/26,15:22:00,234.79,234.99,234.74,234.74,44237
2021/02/26,15:23:00,234.74,234.87,234.39,234.53,78985
2021/02/26,15:24:00,234.53,234.65,234.31,234.38,42176
2021/02/26,15:25:00,234.38,234.43,234.21,234.27,51371
2021/02/26,15:26:00,234.27,234.31,233.90,234.07,70852
2021/02/26,15:27:00,234.07,234.11,233.83,233.91,49068
2021/02/26,15:28:00,233.91,233.91,233.66,233.70,38029
2021/02/26,15:29:00,233.70,233.73,233.54,233.55,84074
2021/02/26,15:30:00,233.55,233.68,233.41,233.48,73008
2021/02/26,15:31:00,233.46,233.61,233.22,233.34,106078
2021/02/26,15:32:00,233.34,233.45,233.18,233.38,53668
2021/02/26,15:33:00,233.38,233.46,233.01,233.11,61740
2021/02/26,15:34:00,233.11,233.35,233.08,233.32,49792
2021/02/26,15:35:00,233.32,233.42,233.16,233.23,51633
2021/02/26,15:36:00,233.23,233.46,233.11,233.35,63795
2021/02/26,15:37:00,233.35,233.35,233.08,233.17,41758
2021/02/26,15:38:00,233.17,233.37,233.15,233.21,35350
2021/02/26,15:39:00,233.21,233.40,233.17,233.33,44228
2021/02/26,15:40:00,233.33,233.59,233.32,233.48,60811
2021/02/26,15:41:00,233.48,233.66,233.35,233.64,66529
2021/02/26,15:42:00,233.64,233.77,233.58,233.69,52914
2021/02/26,15:43:00,233.68,233.81,233.58,233.79,50054
2021/02/26,15:44:00,233.79,234.25,233.79,234.20,123935
2021/02/26,15:45:00,234.20,234.38,234.08,234.11,68524
2021/02/26,15:46:00,234.11,234.79,234.11,234.79,155554
2021/02/26,15:47:00,234.78,234.96,234.72,234.79,119912
2021/02/26,15:48:00,234.79,234.95,234.65,234.71,113826
2021/02/26,15:49:00,234.71,234.92,234.71,234.89,75988
2021/02/26,15:50:00,234.89,235.18,234.89,235.09,163012
2021/02/26,15:51:00,235.09,235.26,234.83,235.03,277776
2021/02/26,15:52:00,235.03,235.35,234.93,234.94,200160
2021/02/26,15:53:00,234.94,235.37,234.66,234.66,242466
2021/02/26,15:54:00,234.68,234.69,233.63,233.87,206921
2021/02/26,15:55:00,233.86,233.86,233.08,233.09,280714
2021/02/26,15:56:00,233.14,233.39,232.84,232.94,298050
2021/02/26,15:57:00,232.96,233.60,232.81,233.21,271720
2021/02/26,15:58:00,233.20,233.43,233.03,233.08,242674
2021/02/26,15:59:00,233.08,233.52,232.83,233.15,318454
2021/02/26,16:00:00,233.15,233.33,232.18,232.19,883287
2021/03/01,09:31:00,235.90,236.30,235.07,235.80,740044
2021/03/01,09:32:00,235.80,236.14,235.55,235.74,115913
2021/03/01,09:33:00,235.74,235.79,235.25,235.45,94582
2021/03/01,09:34:00,235.45,235.52,234.66,234.73,181920
2021/03/01,09:35:00,234.73,234.89,234.22,234.22,142634
2021/03/01,09:36:00,234.22,234.43,233.70,234.19,192083
2021/03/01,09:37:00,234.19,234.32,233.15,233.27,130702
2021/03/01,09:38:00,233.27,233.70,233.23,233.47,118663
2021/03/01,09:39:00,233.47,233.72,233.39,233.50,86190
2021/03/01,09:40:00,233.50,233.87,233.22,233.80,89803
2021/03/01,09:41:00,233.80,234.20,233.50,233.75,105848
2021/03/01,09:42:00,233.75,233.92,233.61,233.82,93251
2021/03/01,09:43:00,233.82,234.00,233.63,233.97,82880
2021/03/01,09:44:00,233.97,234.02,233.68,233.79,51367
2021/03/01,09:45:00,233.79,234.33,233.79,234.20,89789
2021/03/01,09:46:00,234.20,234.73,234.20,234.60,91759
2021/03/01,09:47:00,234.61,234.68,234.39,234.56,91806
2021/03/01,09:48:00,234.56,234.73,234.22,234.57,83127
2021/03/01,09:49:00,234.57,234.82,234.44,234.75,75640
2021/03/01,09:50:00,234.75,234.84,234.19,234.28,88468
2021/03/01,09:51:00,234.30,234.47,234.13,234.27,87883
2021/03/01,09:52:00,234.27,234.67,234.19,234.66,68134
2021/03/01,09:53:00,234.66,234.87,234.59,234.70,86919
2021/03/01,09:54:00,234.70,235.28,234.70,234.97,108382
2021/03/01,09:55:00,234.97,235.18,234.87,235.01,73824
2021/03/01,09:56:00,235.02,235.33,235.02,235.17,75173
2021/03/01,09:57:00,235.17,235.33,235.04,235.10,56030
2021/03/01,09:58:00,235.11,235.50,235.07,235.48,56923
2021/03/01,09:59:00,235.48,235.49,235.12,235.13,64124
2021/03/01,10:00:00,235.13,235.60,235.06,235.56,119460
2021/03/01,10:01:00,235.55,235.70,235.04,235.19,111054
2021/03/01,10:02:00,235.19,235.70,235.19,235.68,68682
2021/03/01,10:03:00,235.70,235.70,235.39,235.47,79341
2021/03/01,10:04:00,235.49,235.80,235.47,235.59,78621
2021/03/01,10:05:00,235.59,235.78,235.43,235.47,62255
2021/03/01,10:06:00,235.47,235.64,235.35,235.52,92467
2021/03/01,10:07:00,235.52,235.55,234.80,234.99,91875
2021/03/01,10:08:00,234.99,235.60,234.99,235.55,102236
2021/03/01,10:09:00,235.55,235.60,235.31,235.41,45063
2021/03/01,10:10:00,235.43,235.53,235.22,235.39,45130
2021/03/01,10:11:00,235.39,235.85,235.39,235.83,105536
2021/03/01,10:12:00,235.83,235.98,235.68,235.95,172037
2021/03/01,10:13:00,235.95,236.05,235.69,235.90,135643
2021/03/01,10:14:00,235.90,235.99,235.65,235.96,96655
2021/03/01,10:15:00,235.96,236.27,235.95,236.26,129478
2021/03/01,10:16:00,236.26,236.40,235.91,236.04,122607
2021/03/01,10:17:00,236.03,236.26,235.90,236.23,62550
2021/03/01,10:18:00,236.23,236.41,236.15,236.32,82558
2021/03/01,10:19:00,236.32,236.43,236.27,236.37,57598
2021/03/01,10:20:00,236.37,236.62,236.37,236.58,85725
2021/03/01,10:21:00,236.58,236.67,236.44,236.47,57625
2021/03/01,10:22:00,236.46,236.61,236.42,236.53,49224
2021/03/01,10:23:00,236.53,236.53,236.29,236.37,58285
2021/03/01,10:24:00,236.37,236.44,236.09,236.14,50476
2021/03/01,10:25:00,236.14,236.29,236.09,236.24,53587
2021/03/01,10:26:00,236.22,236.28,236.07,236.24,49300
2021/03/01,10:27:00,236.24,236.33,236.16,236.32,50902
2021/03/01,10:28:00,236.32,236.36,236.06,236.06,48618
2021/03/01,10:29:00,236.06,236.20,235.99,236.03,61469
2021/03/01,10:30:00,236.03,236.13,235.74,235.78,60506
2021/03/01,10:31:00,235.77,235.88,235.70,235.76,33996
2021/03/01,10:32:00,235.76,235.91,235.65,235.82,52393
2021/03/01,10:33:00,235.82,236.05,235.69,235.95,36313
2021/03/01,10:34:00,235.95,236.13,235.95,236.01,53230
2021/03/01,10:35:00,236.01,236.02,235.83,235.85,30536
2021/03/01,10:36:00,235.85,235.91,235.74,235.86,50031
2021/03/01,10:37:00,235.86,235.88,235.68,235.82,44021
2021/03/01,10:38:00,235.83,235.98,235.79,235.91,45709
2021/03/01,10:39:00,235.91,235.91,235.77,235.82,47974
2021/03/01,10:40:00,235.82,236.19,235.82,236.15,89014
2021/03/01,10:41:00,236.15,236.24,236.02,236.07,76019
2021/03/01,10:42:00,236.08,236.15,236.02,236.11,42361
2021/03/01,10:43:00,236.11,236.31,236.11,236.31,50429
2021/03/01,10:44:00,236.31,236.36,236.06,236.07,47950
2021/03/01,10:45:00,236.07,236.31,236.02,236.26,42040
2021/03/01,10:46:00,236.26,236.34,236.22,236.25,40639
2021/03/01,10:47:00,236.25,236.37,236.14,236.36,52439
2021/03/01,10:48:00,236.35,236.41,236.24,236.29,41677
2021/03/01,10:49:00,236.29,236.39,236.26,236.32,39874
2021/03/01,10:50:00,236.32,236.36,236.20,236.27,46108
2021/03/01,10:51:00,236.27,236.34,236.13,236.29,46351
2021/03/01,10:52:00,236.29,236.29,236.07,236.14,33755
2021/03/01,10:53:00,236.14,236.41,236.14,236.40,35200
2021/03/01,10:54:00,236.40,236.45,236.32,236.34,49927
2021/03/01,10:55:00,236.34,236.34,236.20,236.32,42832
2021/03/01,10:56:00,236.30,236.40,236.23,236.39,42973
2021/03/01,10:57:00,236.39,236.39,236.18,236.25,39265
2021/03/01,10:58:00,236.25,236.39,236.19,236.31,36053
2021/03/01,10:59:00,236.33,236.39,236.25,236.32,48076
2021/03/01,11:00:00,236.32,236.58,236.22,236.58,108343
2021/03/01,11:01:00,236.58,236.70,236.48,236.63,48122
2021/03/01,11:02:00,236.63,236.64,236.22,236.35,89448
2021/03/01,11:03:00,236.36,236.46,236.34,236.44,40930
2021/03/01,11:04:00,236.44,236.60,236.43,236.43,48640
2021/03/01,11:05:00,236.44,236.49,236.23,236.26,45390
2021/03/01,11:06:00,236.26,236.35,236.20,236.27,44714
2021/03/01,11:07:00,236.27,236.46,236.20,236.26,35664
2021/03/01,11:08:00,236.26,236.34,236.17,236.33,24093
2021/03/01,11:09:00,236.33,236.45,236.24,236.45,24425
2021/03/01,11:10:00,236.45,236.59,236.44,236.48,38300
2021/03/01,11:11:00,236.48,236.59,236.40,236.57,33203
2021/03/01,11:12:00,236.57,236.59,236.49,236.49,28554
2021/03/01,11:13:00,236.49,236.63,236.48,236.62,29930
2021/03/01,11:14:00,236.62,236.62,236.48,236.50,26102
2021/03/01,11:15:00,236.50,236.51,236.39,236.44,39173
2021/03/01,11:16:00,236.46,236.52,236.39,236.42,22903
2021/03/01,11:17:00,236.42,236.45,236.24,236.38,34065
2021/03/01,11:18:00,236.39,236.48,236.39,236.46,20595
2021/03/01,11:19:00,236.46,236.55,236.41,236.52,33397
2021/03/01,11:20:00,236.52,236.57,236.42,236.54,40578
2021/03/01,11:21:00,236.54,236.58,236.48,236.51,33737
2021/03/01,11:22:00,236.51,236.56,236.44,236.52,27606
2021/03/01,11:23:00,236.52,236.56,236.48,236.51,37240
2021/03/01,11:24:00,236.50,236.52,236.39,236.46,34038
2021/03/01,11:25:00,236.46,236.63,236.46,236.62,35328
2021/03/01,11:26:00,236.62,236.70,236.44,236.45,44627
2021/03/01,11:27:00,236.45,236.60,236.37,236.50,49428
2021/03/01,11:28:00,236.50,236.57,236.46,236.48,33230
2021/03/01,11:29:00,236.48,236.56,236.40,236.50,52550
2021/03/01,11:30:00,236.50,236.55,236.43,236.46,44147
2021/03/01,11:31:00,236.46,236.55,236.32,236.32,49797
2021/03/01,11:32:00,236.32,236.55,236.28,236.36,35949
2021/03/01,11:33:00,236.36,236.45,236.31,236.35,43950
2021/03/01,11:34:00,236.35,236.54,236.34,236.53,33394
2021/03/01,11:35:00,236.53,236.64,236.47,236.61,33501
2021/03/01,11:36:00,236.61,236.69,236.44,236.50,70327
2021/03/01,11:37:00,236.50,236.58,236.43,236.52,36813
2021/03/01,11:38:00,236.52,236.64,236.51,236.53,43478
2021/03/01,11:39:00,236.54,236.82,236.52,236.81,62535
2021/03/01,11:40:00,236.80,236.82,236.57,236.65,51274
2021/03/01,11:41:00,236.65,236.86,236.58,236.86,69859
2021/03/01,11:42:00,236.86,236.92,236.84,236.90,52035
2021/03/01,11:43:00,236.90,236.92,236.74,236.89,67671
2021/03/01,11:44:00,236.89,236.91,236.84,236.89,29010
2021/03/01,11:45:00,236.89,237.04,236.89,237.04,71553
2021/03/01,11:46:00,237.04,237.14,237.02,237.04,50524
2021/03/01,11:47:00,237.04,237.07,236.93,236.97,36240
2021/03/01,11:48:00,236.97,237.09,236.97,237.06,36558
2021/03/01,11:49:00,237.06,237.22,237.06,237.14,61662
2021/03/01,11:50:00,237.14,237.19,237.12,237.19,45575
2021/03/01,11:51:00,237.19,237.25,237.10,237.21,34137
2021/03/01,11:52:00,237.21,237.24,237.08,237.16,26195
2021/03/01,11:53:00,237.16,237.16,237.01,237.08,44908
2021/03/01,11:54:00,237.08,237.08,236.95,236.99,32955
2021/03/01,11:55:00,236.99,237.03,236.92,236.94,35469
2021/03/01,11:56:00,236.94,237.01,236.92,236.95,42270
2021/03/01,11:57:00,236.95,237.02,236.92,236.94,45943
2021/03/01,11:58:00,236.94,237.04,236.94,236.99,35344
2021/03/01,11:59:00,237.02,237.06,236.96,236.99,39397
2021/03/01,12:00:00,236.99,237.00,236.92,236.94,17959
2021/03/01,12:01:00,236.95,237.01,236.90,236.97,27632
2021/03/01,12:02:00,236.97,237.02,236.93,236.95,29039
2021/03/01,12:03:00,236.93,237.01,236.85,236.98,36972
2021/03/01,12:04:00,236.98,237.02,236.94,236.97,33887
2021/03/01,12:05:00,236.97,237.01,236.94,236.95,31199
2021/03/01,12:06:00,236.95,237.01,236.90,236.92,35216
2021/03/01,12:07:00,236.92,236.96,236.89,236.93,28388
2021/03/01,12:08:00,236.94,236.95,236.79,236.82,60380
2021/03/01,12:09:00,236.82,237.02,236.82,236.94,41033
2021/03/01,12:10:00,236.94,237.14,236.94,237.09,54070
2021/03/01,12:11:00,237.09,237.09,236.80,236.90,42897
2021/03/01,12:12:00,236.90,236.92,236.80,236.85,27577
2021/03/01,12:13:00,236.85,236.90,236.81,236.89,30454
2021/03/01,12:14:00,236.89,236.95,236.84,236.87,22263
2021/03/01,12:15:00,236.87,236.91,236.79,236.88,25506
2021/03/01,12:16:00,236.88,236.89,236.60,236.68,50551
2021/03/01,12:17:00,236.68,236.77,236.66,236.73,22332
2021/03/01,12:18:00,236.74,236.82,236.72,236.80,26415
2021/03/01,12:19:00,236.79,236.79,236.66,236.71,33659
2021/03/01,12:20:00,236.71,236.73,236.57,236.65,50250
2021/03/01,12:21:00,236.65,236.84,236.65,236.82,35623
2021/03/01,12:22:00,236.81,236.83,236.73,236.81,24104
2021/03/01,12:23:00,236.81,237.02,236.81,236.98,42147
2021/03/01,12:24:00,236.98,237.02,236.90,236.91,28543
2021/03/01,12:25:00,236.91,236.96,236.86,236.96,23625
2021/03/01,12:26:00,236.96,237.00,236.90,236.90,37711
2021/03/01,12:27:00,236.90,236.96,236.86,236.92,71291
2021/03/01,12:28:00,236.92,237.07,236.89,237.06,29213
2021/03/01,12:29:00,237.06,237.07,236.91,236.97,30735
2021/03/01,12:30:00,236.97,237.04,236.90,236.90,23073
2021/03/01,12:31:00,236.91,237.01,236.88,236.94,84993
2021/03/01,12:32:00,236.94,237.02,236.91,236.99,19559
2021/03/01,12:33:00,237.01,237.05,236.98,237.00,32833
2021/03/01,12:34:00,237.00,237.03,236.94,236.94,24645
2021/03/01,12:35:00,236.94,237.06,236.92,237.03,20884
2021/03/01,12:36:00,237.03,237.04,236.99,236.99,26566
2021/03/01,12:37:00,236.99,237.03,236.93,236.96,28163
2021/03/01,12:38:00,236.96,237.01,236.91,236.92,16613
2021/03/01,12:39:00,236.92,236.95,236.81,236.92,31959
2021/03/01,12:40:00,236.93,236.93,236.73,236.77,34237
2021/03/01,12:41:00,236.77,236.82,236.70,236.82,30594
2021/03/01,12:42:00,236.82,236.85,236.75,236.84,24313
2021/03/01,12:43:00,236.85,236.92,236.81,236.85,28397
2021/03/01,12:44:00,236.85,236.90,236.85,236.90,16771
2021/03/01,12:45:00,236.90,237.00,236.90,236.97,25973
2021/03/01,12:46:00,236.97,236.98,236.90,236.96,22136
2021/03/01,12:47:00,236.96,236.96,236.86,236.89,19701
2021/03/01,12:48:00,236.89,236.96,236.89,236.92,21781
2021/03/01,12:49:00,236.92,236.92,236.79,236.79,23104
2021/03/01,12:50:00,236.79,236.85,236.77,236.82,21703
2021/03/01,12:51:00,236.82,236.84,236.76,236.81,25631
2021/03/01,12:52:00,236.81,236.81,236.66,236.67,31203
2021/03/01,12:53:00,236.67,236.68,236.58,236.64,36171
2021/03/01,12:54:00,236.64,236.66,236.45,236.48,37524
2021/03/01,12:55:00,236.48,236.54,236.48,236.51,22651
2021/03/01,12:56:00,236.51,236.51,236.44,236.44,22469
2021/03/01,12:57:00,236.44,236.48,236.37,236.44,38802
2021/03/01,12:58:00,236.44,236.45,236.31,236.37,33331
2021/03/01,12:59:00,236.37,236.37,236.14,236.15,44760
2021/03/01,13:00:00,236.15,236.30,236.13,236.27,57395
2021/03/01,13:01:00,236.27,236.39,236.25,236.35,36495
2021/03/01,13:02:00,236.35,236.39,236.25,236.39,21646
2021/03/01,13:03:00,236.39,236.44,236.30,236.32,24392
2021/03/01,13:04:00,236.32,236.46,236.26,236.46,24771
2021/03/01,13:05:00,236.46,236.50,236.35,236.38,18925
2021/03/01,13:06:00,236.38,236.50,236.34,236.45,29354
2021/03/01,13:07:00,236.45,236.47,236.23,236.28,33596
2021/03/01,13:08:00,236.28,236.29,236.18,236.25,25138
2021/03/01,13:09:00,236.25,236.33,236.24,236.32,26658
2021/03/01,13:10:00,236.32,236.33,236.19,236.26,42693
2021/03/01,13:11:00,236.26,236.38,236.24,236.37,31115
2021/03/01,13:12:00,236.37,236.37,236.13,236.17,35155
2021/03/01,13:13:00,236.17,236.18,236.06,236.14,30550
2021/03/01,13:14:00,236.14,236.21,236.12,236.19,18930
2021/03/01,13:15:00,236.20,236.23,236.16,236.21,21256
2021/03/01,13:16:00,236.21,236.23,236.09,236.11,32603
2021/03/01,13:17:00,236.11,236.19,236.06,236.13,34262
2021/03/01,13:18:00,236.13,236.19,236.08,236.19,21562
2021/03/01,13:19:00,236.19,236.29,236.18,236.28,19628
2021/03/01,13:20:00,236.28,236.38,236.28,236.36,17644
2021/03/01,13:21:00,236.36,236.45,236.33,236.42,31753
2021/03/01,13:22:00,236.42,236.51,236.41,236.50,33248
2021/03/01,13:23:00,236.50,236.52,236.46,236.47,22407
2021/03/01,13:24:00,236.47,236.51,236.47,236.48,15098
2021/03/01,13:25:00,236.48,236.57,236.46,236.53,38755
2021/03/01,13:26:00,236.53,236.57,236.50,236.52,25074
2021/03/01,13:27:00,236.52,236.58,236.49,236.54,18142
2021/03/01,13:28:00,236.53,236.57,236.52,236.52,27962
2021/03/01,13:29:00,236.52,236.54,236.46,236.49,19869
2021/03/01,13:30:00,236.48,236.51,236.37,236.40,47153
2021/03/01,13:31:00,236.40,236.61,236.40,236.46,45571
2021/03/01,13:32:00,236.46,236.49,236.40,236.43,30011
2021/03/01,13:33:00,236.42,236.47,236.38,236.46,28644
2021/03/01,13:34:00,236.46,236.59,236.46,236.53,26557
2021/03/01,13:35:00,236.53,236.62,236.47,236.49,27198
2021/03/01,13:36:00,236.49,236.57,236.32,236.57,50256
2021/03/01,13:37:00,236.57,236.58,236.50,236.54,18839
2021/03/01,13:38:00,236.54,236.58,236.40,236.43,30415
2021/03/01,13:39:00,236.44,236.48,236.40,236.45,21649
2021/03/01,13:40:00,236.45,236.47,236.39,236.45,21780
2021/03/01,13:41:00,236.45,236.49,236.32,236.36,42104
2021/03/01,13:42:00,236.36,236.47,236.35,236.44,26958
2021/03/01,13:43:00,236.44,236.50,236.43,236.50,22849
2021/03/01,13:44:00,236.50,236.57,236.49,236.53,17788
2021/03/01,13:45:00,236.53,236.60,236.53,236.58,29750
2021/03/01,13:46:00,236.58,236.66,236.58,236.66,88371
2021/03/01,13:47:00,236.66,236.76,236.46,236.46,55768
2021/03/01,13:48:00,236.47,236.52,236.39,236.49,41966
2021/03/01,13:49:00,236.49,236.62,236.44,236.58,33272
2021/03/01,13:50:00,236.59,236.68,236.57,236.67,21629
2021/03/01,13:51:00,236.67,236.72,236.62,236.71,20790
2021/03/01,13:52:00,236.73,236.73,236.66,236.72,16806
2021/03/01,13:53:00,236.73,236.75,236.66,236.68,35923
2021/03/01,13:54:00,236.68,236.68,236.46,236.51,33546
2021/03/01,13:55:00,236.49,236.52,236.34,236.40,32719
2021/03/01,13:56:00,236.40,236.44,236.34,236.44,28709
2021/03/01,13:57:00,236.44,236.46,236.35,236.44,25228
2021/03/01,13:58:00,236.44,236.46,236.27,236.32,20060
2021/03/01,13:59:00,236.32,236.39,236.30,236.38,28427
2021/03/01,14:00:00,236.38,236.56,236.37,236.55,27494
2021/03/01,14:01:00,236.55,236.58,236.44,236.50,32550
2021/03/01,14:02:00,236.50,236.52,236.48,236.50,24404
2021/03/01,14:03:00,236.50,236.66,236.49,236.62,55924
2021/03/01,14:04:00,236.62,236.62,236.53,236.53,25449
2021/03/01,14:05:00,236.53,236.65,236.53,236.65,23781
2021/03/01,14:06:00,236.65,236.72,236.60,236.66,33489
2021/03/01,14:07:00,236.66,236.69,236.59,236.68,24918
2021/03/01,14:08:00,236.68,236.69,236.62,236.63,28347
2021/03/01,14:09:00,236.62,237.10,236.60,236.78,100932
2021/03/01,14:10:00,236.78,237.07,236.45,236.78,136317
2021/03/01,14:11:00,236.78,236.84,236.71,236.77,83538
2021/03/01,14:12:00,236.77,236.81,236.76,236.81,24611
2021/03/01,14:13:00,236.81,236.86,236.70,236.72,51652
2021/03/01,14:14:00,236.73,236.96,236.72,236.82,64812
2021/03/01,14:15:00,236.82,236.86,236.75,236.76,128678
2021/03/01,14:16:00,236.75,236.79,236.72,236.76,52526
2021/03/01,14:17:00,236.78,236.87,236.77,236.85,37147
2021/03/01,14:18:00,236.85,236.85,236.76,236.81,23290
2021/03/01,14:19:00,236.81,236.86,236.80,236.86,17181
2021/03/01,14:20:00,236.86,236.87,236.79,236.80,29558
2021/03/01,14:21:00,236.80,236.90,236.77,236.88,27811
2021/03/01,14:22:00,236.88,236.91,236.86,236.87,16661
2021/03/01,14:23:00,236.87,236.88,236.79,236.87,28827
2021/03/01,14:24:00,236.87,236.88,236.76,236.79,38721
2021/03/01,14:25:00,236.79,236.87,236.78,236.79,51596
2021/03/01,14:26:00,236.79,236.84,236.76,236.82,24882
2021/03/01,14:27:00,236.82,236.87,236.81,236.86,21007
2021/03/01,14:28:00,236.86,236.89,236.79,236.87,31067
2021/03/01,14:29:00,236.87,236.87,236.79,236.80,26411
2021/03/01,14:30:00,236.82,236.84,236.76,236.80,22089
2021/03/01,14:31:00,236.80,236.87,236.78,236.84,60887
2021/03/01,14:32:00,236.84,236.85,236.77,236.78,32729
2021/03/01,14:33:00,236.78,236.81,236.73,236.80,37554
2021/03/01,14:34:00,236.80,236.87,236.79,236.86,31098
2021/03/01,14:35:00,236.86,236.87,236.83,236.84,28618
2021/03/01,14:36:00,236.84,236.88,236.78,236.82,37243
2021/03/01,14:37:00,236.83,236.90,236.82,236.86,21933
2021/03/01,14:38:00,236.86,236.87,236.80,236.81,28335
2021/03/01,14:39:00,236.81,236.82,236.76,236.77,33573
2021/03/01,14:40:00,236.77,236.79,236.72,236.75,47245
2021/03/01,14:41:00,236.76,236.84,236.74,236.83,41253
2021/03/01,14:42:00,236.83,236.90,236.82,236.86,27474
2021/03/01,14:43:00,236.86,236.88,236.81,236.83,28168
2021/03/01,14:44:00,236.84,236.96,236.84,236.93,38203
2021/03/01,14:45:00,236.93,237.03,236.93,237.02,65301
2021/03/01,14:46:00,237.02,237.06,236.95,237.03,46156
2021/03/01,14:47:00,237.03,237.03,236.91,237.00,25562
2021/03/01,14:48:00,237.00,237.08,236.99,237.07,32387
2021/03/01,14:49:00,237.07,237.09,237.04,237.04,31677
2021/03/01,14:50:00,237.04,237.05,236.97,237.00,20013
2021/03/01,14:51:00,237.00,237.06,237.00,237.05,23678
2021/03/01,14:52:00,237.05,237.07,236.97,237.04,29153
2021/03/01,14:53:00,237.04,237.06,236.96,237.03,30087
2021/03/01,14:54:00,237.03,237.12,237.00,237.12,50812
2021/03/01,14:55:00,237.12,237.17,237.09,237.16,38699
2021/03/01,14:56:00,237.16,237.16,237.09,237.12,21292
2021/03/01,14:57:00,237.12,237.15,237.01,237.05,38425
2021/03/01,14:58:00,237.05,237.11,237.03,237.08,26614
2021/03/01,14:59:00,237.09,237.12,237.04,237.04,27694
2021/03/01,15:00:00,237.04,237.05,236.97,236.97,24236
2021/03/01,15:01:00,236.97,237.09,236.97,237.04,39142
2021/03/01,15:02:00,237.04,237.10,236.98,237.09,49549
2021/03/01,15:03:00,237.09,237.13,237.07,237.13,30808
2021/03/01,15:04:00,237.11,237.12,237.06,237.06,30249
2021/03/01,15:05:00,237.06,237.08,237.03,237.08,26233
2021/03/01,15:06:00,237.08,237.09,236.99,237.06,39304
2021/03/01,15:07:00,237.07,237.08,236.95,236.95,29278
2021/03/01,15:08:00,236.95,237.03,236.95,236.95,26320
2021/03/01,15:09:00,236.96,236.96,236.91,236.95,45295
2021/03/01,15:10:00,236.95,237.01,236.90,236.94,38049
2021/03/01,15:11:00,236.94,237.05,236.94,237.03,51750
2021/03/01,15:12:00,237.03,237.07,236.96,237.05,35712
2021/03/01,15:13:00,237.05,237.05,236.97,237.03,36596
2021/03/01,15:14:00,237.03,237.13,237.03,237.09,36348
2021/03/01,15:15:00,237.09,237.13,237.06,237.09,30331
2021/03/01,15:16:00,237.09,237.22,237.09,237.20,40413
2021/03/01,15:17:00,237.20,237.24,237.06,237.12,60640
2021/03/01,15:18:00,237.12,237.14,236.97,237.03,37160
2021/03/01,15:19:00,237.03,237.06,236.99,237.05,26016
2021/03/01,15:20:00,237.04,237.08,236.94,236.95,40163
2021/03/01,15:21:00,236.95,237.03,236.95,237.02,33510
2021/03/01,15:22:00,237.02,237.09,237.02,237.07,30695
2021/03/01,15:23:00,237.07,237.16,237.03,237.16,30503
2021/03/01,15:24:00,237.16,237.20,237.14,237.17,35704
2021/03/01,15:25:00,237.17,237.23,237.14,237.17,39669
2021/03/01,15:26:00,237.17,237.19,237.12,237.12,30022
2021/03/01,15:27:00,237.12,237.12,237.04,237.11,44290
2021/03/01,15:28:00,237.11,237.19,237.06,237.18,40783
2021/03/01,15:29:00,237.18,237.20,237.11,237.16,33740
2021/03/01,15:30:00,237.16,237.29,237.16,237.26,56386
2021/03/01,15:31:00,237.26,237.27,237.20,237.22,44431
2021/03/01,15:32:00,237.22,237.26,236.96,236.99,61168
2021/03/01,15:33:00,236.98,237.03,236.86,237.01,58533
2021/03/01,15:34:00,237.01,237.03,236.89,236.89,44046
2021/03/01,15:35:00,236.89,236.95,236.84,236.93,44153
2021/03/01,15:36:00,236.94,236.99,236.81,236.83,43735
2021/03/01,15:37:00,236.83,236.91,236.65,236.66,92983
2021/03/01,15:38:00,236.66,236.69,236.56,236.60,49292
2021/03/01,15:39:00,236.58,236.66,236.57,236.61,51648
2021/03/01,15:40:00,236.61,236.66,236.57,236.61,50418
2021/03/01,15:41:00,236.61,236.75,236.55,236.56,87738
2021/03/01,15:42:00,236.56,236.70,236.56,236.67,38303
2021/03/01,15:43:00,236.67,236.85,236.65,236.85,44734
2021/03/01,15:44:00,236.85,236.94,236.85,236.90,51565
2021/03/01,15:45:00,236.90,236.97,236.74,236.75,79840
2021/03/01,15:46:00,236.75,236.84,236.61,236.71,125189
2021/03/01,15:47:00,236.71,236.79,236.65,236.71,68738
2021/03/01,15:48:00,236.71,236.74,236.63,236.72,91836
2021/03/01,15:49:00,236.72,236.74,236.51,236.54,69996
2021/03/01,15:50:00,236.54,236.63,236.45,236.51,87013
2021/03/01,15:51:00,236.51,236.51,236.25,236.33,158009
2021/03/01,15:52:00,236.34,236.52,236.32,236.43,89644
2021/03/01,15:53:00,236.42,236.87,236.42,236.52,133635
2021/03/01,15:54:00,236.53,236.63,236.41,236.62,92123
2021/03/01,15:55:00,236.62,237.11,236.47,237.00,308048
2021/03/01,15:56:00,236.98,237.01,236.67,236.74,163028
2021/03/01,15:57:00,236.74,236.76,236.61,236.64,136343
2021/03/01,15:58:00,236.64,236.78,236.61,236.74,138541
2021/03/01,15:59:00,236.73,236.73,236.50,236.63,170335
2021/03/01,16:00:00,236.63,237.47,236.63,236.94,690737
2021/03/02,09:31:00,237.01,237.30,236.20,236.20,483460
2021/03/02,09:32:00,236.18,236.67,236.16,236.32,93832
2021/03/02,09:33:00,236.32,236.76,236.14,236.36,83549
2021/03/02,09:34:00,236.36,236.51,236.00,236.03,84125
2021/03/02,09:35:00,236.03,236.35,235.76,236.07,128738
2021/03/02,09:36:00,236.07,236.08,235.47,235.56,113302
2021/03/02,09:37:00,235.55,235.98,235.51,235.77,92451
2021/03/02,09:38:00,235.77,235.90,235.63,235.70,62109
2021/03/02,09:39:00,235.70,235.76,235.25,235.46,109573
2021/03/02,09:40:00,235.46,235.55,235.24,235.29,88329
2021/03/02,09:41:00,235.29,235.53,235.09,235.23,182150
2021/03/02,09:42:00,235.22,235.34,235.08,235.25,146116
2021/03/02,09:43:00,235.23,235.47,235.12,235.20,121277
2021/03/02,09:44:00,235.20,235.38,234.94,235.29,181715
2021/03/02,09:45:00,235.29,235.35,235.02,235.18,102854
2021/03/02,09:46:00,235.18,235.50,235.14,235.34,113905
2021/03/02,09:47:00,235.35,235.39,234.77,234.77,120725
2021/03/02,09:48:00,234.78,234.88,234.56,234.80,147934
2021/03/02,09:49:00,234.80,234.81,234.47,234.64,148915
2021/03/02,09:50:00,234.64,234.76,234.32,234.43,184081
2021/03/02,09:51:00,234.43,234.68,234.32,234.33,128537
2021/03/02,09:52:00,234.33,234.47,234.17,234.31,113173
2021/03/02,09:53:00,234.31,234.49,234.14,234.34,112619
2021/03/02,09:54:00,234.34,234.56,234.26,234.43,120830
2021/03/02,09:55:00,234.43,234.66,234.28,234.63,86035
2021/03/02,09:56:00,234.63,234.83,234.30,234.44,116173
2021/03/02,09:57:00,234.44,234.57,234.24,234.50,109130
2021/03/02,09:58:00,234.50,234.70,234.36,234.55,104154
2021/03/02,09:59:00,234.55,234.91,234.55,234.82,119267
2021/03/02,10:00:00,234.82,234.98,234.54,234.88,179766
2021/03/02,10:01:00,234.88,235.13,234.70,235.13,91407
2021/03/02,10:02:00,235.13,235.29,234.90,235.00,60724
2021/03/02,10:03:00,235.00,235.19,234.91,235.06,65651
2021/03/02,10:04:00,235.06,235.30,234.98,235.20,81679
2021/03/02,10:05:00,235.20,235.20,234.97,235.06,77021
2021/03/02,10:06:00,235.06,235.09,234.84,235.07,96597
2021/03/02,10:07:00,235.07,235.22,235.02,235.13,71501
2021/03/02,10:08:00,235.13,235.45,235.11,235.36,85778
2021/03/02,10:09:00,235.36,235.40,235.23,235.39,58493
2021/03/02,10:10:00,235.40,235.48,235.31,235.43,61356
2021/03/02,10:11:00,235.43,235.53,235.31,235.53,57021
2021/03/02,10:12:00,235.53,235.70,235.29,235.42,121701
2021/03/02,10:13:00,235.42,235.42,234.99,235.21,158755
2021/03/02,10:14:00,235.21,235.35,235.06,235.32,105836
2021/03/02,10:15:00,235.32,235.53,235.20,235.42,97162
2021/03/02,10:16:00,235.42,235.82,235.30,235.45,102333
2021/03/02,10:17:00,235.45,235.61,235.28,235.56,56298
2021/03/02,10:18:00,235.56,235.84,235.56,235.76,61393
2021/03/02,10:19:00,235.76,235.90,235.74,235.75,47449
2021/03/02,10:20:00,235.75,235.80,235.44,235.44,45741
2021/03/02,10:21:00,235.45,235.72,235.36,235.49,55522
2021/03/02,10:22:00,235.46,235.67,235.43,235.49,47876
2021/03/02,10:23:00,235.49,235.52,235.23,235.46,39005
2021/03/02,10:24:00,235.46,235.48,235.25,235.45,42695
2021/03/02,10:25:00,235.45,235.45,234.22,234.91,76350
2021/03/02,10:26:00,234.91,235.15,234.48,234.58,119897
2021/03/02,10:27:00,234.62,234.75,234.42,234.61,90049
2021/03/02,10:28:00,234.61,234.61,234.38,234.40,54326
2021/03/02,10:29:00,234.40,234.43,234.20,234.30,52044
2021/03/02,10:30:00,234.30,234.35,233.90,233.99,116142
2021/03/02,10:31:00,233.99,234.21,233.95,234.18,55611
2021/03/02,10:32:00,234.18,234.46,234.06,234.24,57109
2021/03/02,10:33:00,234.25,234.30,234.09,234.23,34735
2021/03/02,10:34:00,234.23,234.26,234.11,234.24,28872
2021/03/02,10:35:00,234.23,234.46,233.90,234.18,64465
2021/03/02,10:36:00,234.16,234.26,234.09,234.25,31949
2021/03/02,10:37:00,234.25,234.31,234.09,234.28,34631
2021/03/02,10:38:00,234.28,234.28,234.00,234.18,39526
2021/03/02,10:39:00,234.18,234.26,233.92,234.16,58290
2021/03/02,10:40:00,234.16,234.16,233.90,234.00,49218
2021/03/02,10:41:00,234.01,234.10,233.88,234.00,42336
2021/03/02,10:42:00,234.00,234.23,233.87,234.20,46701
2021/03/02,10:43:00,234.18,234.18,233.91,233.96,37369
2021/03/02,10:44:00,233.96,234.10,233.84,234.01,39010
2021/03/02,10:45:00,234.01,234.07,233.88,233.89,35871
2021/03/02,10:46:00,233.89,233.91,233.60,233.89,62164
2021/03/02,10:47:00,233.89,234.09,233.86,234.07,34364
2021/03/02,10:48:00,234.09,234.30,234.00,234.10,32705
2021/03/02,10:49:00,234.13,234.18,233.93,233.98,38748
2021/03/02,10:50:00,233.98,234.19,233.98,234.16,51185
2021/03/02,10:51:00,234.15,234.28,234.09,234.21,28193
2021/03/02,10:52:00,234.21,234.21,234.03,234.04,37034
2021/03/02,10:53:00,234.04,234.15,233.92,234.06,32047
2021/03/02,10:54:00,234.05,234.12,233.89,234.08,32881
2021/03/02,10:55:00,234.08,234.23,234.06,234.21,23168
2021/03/02,10:56:00,234.22,234.28,234.11,234.22,30560
2021/03/02,10:57:00,234.22,234.38,234.18,234.33,39702
2021/03/02,10:58:00,234.33,234.43,234.28,234.30,30033
2021/03/02,10:59:00,234.30,234.57,234.27,234.57,63586
2021/03/02,11:00:00,234.57,234.65,234.36,234.36,36725
2021/03/02,11:01:00,234.31,234.40,233.89,234.00,44873
2021/03/02,11:02:00,233.98,234.11,233.86,234.03,40860
2021/03/02,11:03:00,234.03,234.07,233.90,233.97,35865
2021/03/02,11:04:00,233.97,234.00,233.69,233.96,73558
2021/03/02,11:05:00,234.00,234.26,233.93,234.26,37990
2021/03/02,11:06:00,234.26,234.56,234.24,234.46,61146
2021/03/02,11:07:00,234.46,234.58,234.30,234.38,38346
2021/03/02,11:08:00,234.38,234.42,234.30,234.32,48535
2021/03/02,11:09:00,234.32,234.42,234.30,234.34,26832
2021/03/02,11:10:00,234.34,234.54,234.29,234.36,37445
2021/03/02,11:11:00,234.39,234.43,234.00,234.18,53670
2021/03/02,11:12:00,234.18,234.18,233.83,234.03,45543
2021/03/02,11:13:00,234.03,234.09,233.98,234.01,30257
2021/03/02,11:14:00,234.03,234.17,233.95,234.02,36963
2021/03/02,11:15:00,234.02,234.09,233.97,234.06,23884
2021/03/02,11:16:00,234.06,234.09,233.80,233.81,46483
2021/03/02,11:17:00,233.81,233.84,233.50,233.66,78276
2021/03/02,11:18:00,233.66,233.84,233.61,233.74,42572
2021/03/02,11:19:00,233.74,233.82,233.69,233.70,25565
2021/03/02,11:20:00,233.70,233.78,233.64,233.68,31729
2021/03/02,11:21:00,233.68,233.82,233.56,233.68,52068
2021/03/02,11:22:00,233.68,233.84,233.60,233.69,61732
2021/03/02,11:23:00,233.69,233.79,233.62,233.69,30239
2021/03/02,11:24:00,233.69,233.81,233.56,233.75,61194
2021/03/02,11:25:00,233.75,233.75,233.51,233.61,65141
2021/03/02,11:26:00,233.61,233.70,233.45,233.60,62050
2021/03/02,11:27:00,233.60,233.73,233.56,233.63,32144
2021/03/02,11:28:00,233.63,234.03,233.61,234.03,60223
2021/03/02,11:29:00,234.03,234.28,234.02,234.26,42828
2021/03/02,11:30:00,234.26,234.35,234.19,234.34,46701
2021/03/02,11:31:00,234.34,234.41,234.03,234.13,57043
2021/03/02,11:32:00,234.15,234.23,233.94,234.20,38607
2021/03/02,11:33:00,234.20,234.28,234.06,234.06,25750
2021/03/02,11:34:00,234.06,234.06,233.77,233.82,38971
2021/03/02,11:35:00,233.83,233.95,233.80,233.94,33102
2021/03/02,11:36:00,233.94,234.05,233.78,233.82,35481
2021/03/02,11:37:00,233.82,234.02,233.82,233.93,30153
2021/03/02,11:38:00,233.93,234.03,233.84,233.97,28447
2021/03/02,11:39:00,233.97,233.99,233.86,233.89,18209
2021/03/02,11:40:00,233.89,234.03,233.73,233.96,37463
2021/03/02,11:41:00,233.96,233.96,233.61,233.72,52516
2021/03/02,11:42:00,233.72,233.80,233.53,233.57,31005
2021/03/02,11:43:00,233.57,233.70,233.51,233.62,24377
2021/03/02,11:44:00,233.62,233.67,233.55,233.65,26184
2021/03/02,11:45:00,233.65,233.95,233.65,233.93,32473
2021/03/02,11:46:00,233.93,233.95,233.77,233.94,24782
2021/03/02,11:47:00,233.94,233.94,233.84,233.88,19537
2021/03/02,11:48:00,233.88,233.88,233.70,233.73,28730
2021/03/02,11:49:00,233.72,234.09,233.68,234.06,26804
2021/03/02,11:50:00,234.06,234.37,234.06,234.33,61865
2021/03/02,11:51:00,234.33,234.41,234.05,234.05,61185
2021/03/02,11:52:00,234.08,234.37,234.04,234.35,85804
2021/03/02,11:53:00,234.35,234.36,234.21,234.27,44831
2021/03/02,11:54:00,234.27,234.51,234.25,234.42,43181
2021/03/02,11:55:00,234.42,234.45,234.29,234.45,37728
2021/03/02,11:56:00,234.45,234.45,234.23,234.24,39649
2021/03/02,11:57:00,234.24,234.35,234.13,234.18,30888
2021/03/02,11:58:00,234.18,234.26,234.08,234.19,22218
2021/03/02,11:59:00,234.19,234.42,234.19,234.37,37817
2021/03/02,12:00:00,234.34,234.40,234.19,234.24,38724
2021/03/02,12:01:00,234.24,234.27,234.02,234.20,53121
2021/03/02,12:02:00,234.20,234.47,234.14,234.31,35942
2021/03/02,12:03:00,234.33,234.38,234.14,234.22,28735
2021/03/02,12:04:00,234.22,234.37,234.17,234.23,21818
2021/03/02,12:05:00,234.23,234.69,234.23,234.64,48869
2021/03/02,12:06:00,234.64,234.66,234.48,234.48,57293
2021/03/02,12:07:00,234.48,234.48,233.97,234.40,88587
2021/03/02,12:08:00,234.40,234.59,234.38,234.53,32894
2021/03/02,12:09:00,234.56,234.62,234.40,234.52,24377
2021/03/02,12:10:00,234.50,234.55,234.34,234.44,24117
2021/03/02,12:11:00,234.44,234.50,234.39,234.48,11986
2021/03/02,12:12:00,234.48,234.58,234.38,234.40,19528
2021/03/02,12:13:00,234.40,234.67,234.38,234.64,32498
2021/03/02,12:14:00,234.64,234.64,234.42,234.48,13504
2021/03/02,12:15:00,234.48,234.49,234.35,234.40,15468
2021/03/02,12:16:00,234.40,234.52,234.31,234.51,31422
2021/03/02,12:17:00,234.51,234.76,234.51,234.66,45366
2021/03/02,12:18:00,234.66,234.72,234.56,234.57,19737
2021/03/02,12:19:00,234.57,234.71,234.57,234.65,21087
2021/03/02,12:20:00,234.63,234.67,234.54,234.60,23767
2021/03/02,12:21:00,234.60,234.72,234.60,234.68,23789
2021/03/02,12:22:00,234.68,234.70,234.58,234.67,27461
2021/03/02,12:23:00,234.64,234.66,234.56,234.60,26803
2021/03/02,12:24:00,234.60,234.69,234.59,234.69,21960
2021/03/02,12:25:00,234.69,234.69,234.49,234.55,24557
2021/03/02,12:26:00,234.55,234.61,234.48,234.57,21103
2021/03/02,12:27:00,234.57,234.76,234.38,234.57,39498
2021/03/02,12:28:00,234.57,234.62,234.36,234.49,18897
2021/03/02,12:29:00,234.48,234.66,234.47,234.58,26523
2021/03/02,12:30:00,234.58,234.68,234.51,234.66,18452
2021/03/02,12:31:00,234.68,234.75,234.62,234.62,28502
2021/03/02,12:32:00,234.63,234.64,234.53,234.60,37040
2021/03/02,12:33:00,234.60,234.70,234.60,234.67,28747
2021/03/02,12:34:00,234.67,234.82,234.67,234.79,22356
2021/03/02,12:35:00,234.79,234.79,234.68,234.72,17711
2021/03/02,12:36:00,234.72,234.91,234.72,234.90,22924
2021/03/02,12:37:00,234.90,235.02,234.86,234.96,45927
2021/03/02,12:38:00,234.96,235.05,234.92,234.92,27131
2021/03/02,12:39:00,234.92,234.96,234.86,234.89,16556
2021/03/02,12:40:00,234.89,235.01,234.89,234.92,18959
2021/03/02,12:41:00,234.92,235.07,234.92,235.03,16315
2021/03/02,12:42:00,235.03,235.07,235.01,235.02,19607
2021/03/02,12:43:00,235.02,235.09,234.94,234.98,26939
2021/03/02,12:44:00,234.98,235.03,234.92,234.92,13394
2021/03/02,12:45:00,234.92,235.04,234.92,235.00,12527
2021/03/02,12:46:00,235.00,235.01,234.92,235.00,13501
2021/03/02,12:47:00,235.00,235.14,234.97,235.14,30939
2021/03/02,12:48:00,235.14,235.14,234.89,235.01,26421
2021/03/02,12:49:00,235.01,235.01,234.87,234.88,14383
2021/03/02,12:50:00,234.88,234.94,234.84,234.94,18974
2021/03/02,12:51:00,234.94,234.99,234.93,234.94,14581
2021/03/02,12:52:00,234.94,235.05,234.89,235.05,18855
2021/03/02,12:53:00,235.05,235.05,234.87,234.97,13472
2021/03/02,12:54:00,234.97,235.00,234.91,234.92,8656
2021/03/02,12:55:00,234.92,235.17,234.87,235.15,21100
2021/03/02,12:56:00,235.15,235.23,235.02,235.03,20174
2021/03/02,12:57:00,235.03,235.11,234.97,235.03,16241
2021/03/02,12:58:00,235.02,235.06,234.94,234.94,18599
2021/03/02,12:59:00,234.94,234.97,234.82,234.86,23535
2021/03/02,13:00:00,234.86,234.91,234.71,234.81,24912
2021/03/02,13:01:00,234.82,234.90,234.79,234.85,19159
2021/03/02,13:02:00,234.87,234.98,234.79,234.87,15945
2021/03/02,13:03:00,234.87,234.95,234.86,234.93,19597
2021/03/02,13:04:00,234.93,235.02,234.93,234.94,18233
2021/03/02,13:05:00,234.94,234.98,234.84,234.95,21930
2021/03/02,13:06:00,234.94,235.12,234.91,235.03,30991
2021/03/02,13:07:00,235.03,235.07,234.90,234.92,16256
2021/03/02,13:08:00,234.93,234.96,234.85,234.87,37528
2021/03/02,13:09:00,234.87,234.89,234.77,234.86,18290
2021/03/02,13:10:00,234.89,234.96,234.82,234.88,16081
2021/03/02,13:11:00,234.88,235.02,234.87,235.00,15577
2021/03/02,13:12:00,235.00,235.09,234.93,235.02,19276
2021/03/02,13:13:00,235.02,235.12,235.02,235.10,11743
2021/03/02,13:14:00,235.13,235.16,235.08,235.10,14718
2021/03/02,13:15:00,235.10,235.28,235.10,235.24,25344
2021/03/02,13:16:00,235.24,235.27,235.18,235.27,15627
2021/03/02,13:17:00,235.27,235.34,235.19,235.34,19994
2021/03/02,13:18:00,235.34,235.47,235.34,235.44,21534
2021/03/02,13:19:00,235.44,235.49,235.35,235.37,22461
2021/03/02,13:20:00,235.37,235.43,235.27,235.38,22305
2021/03/02,13:21:00,235.39,235.39,235.21,235.26,20510
2021/03/02,13:22:00,235.26,235.30,235.23,235.29,10475
2021/03/02,13:23:00,235.29,235.34,235.18,235.20,34655
2021/03/02,13:24:00,235.20,235.26,235.16,235.16,15223
2021/03/02,13:25:00,235.16,235.25,235.16,235.22,27061
2021/03/02,13:26:00,235.22,235.33,235.22,235.28,13968
2021/03/02,13:27:00,235.27,235.27,235.10,235.10,45236
2021/03/02,13:28:00,235.10,235.11,234.93,234.93,30307
2021/03/02,13:29:00,234.93,235.09,234.92,235.09,17673
2021/03/02,13:30:00,235.09,235.25,235.03,235.24,19598
2021/03/02,13:31:00,235.24,235.55,235.19,235.54,35140
2021/03/02,13:32:00,235.54,235.64,235.54,235.58,22221
2021/03/02,13:33:00,235.59,235.62,235.52,235.54,20810
2021/03/02,13:34:00,235.54,235.58,235.43,235.48,18854
2021/03/02,13:35:00,235.48,235.53,235.43,235.49,11609
2021/03/02,13:36:00,235.49,235.64,235.46,235.60,21258
2021/03/02,13:37:00,235.60,235.66,235.54,235.62,18649
2021/03/02,13:38:00,235.62,235.67,235.61,235.62,11450
2021/03/02,13:39:00,235.62,235.75,235.62,235.69,21466
2021/03/02,13:40:00,235.69,235.74,235.64,235.69,22738
2021/03/02,13:41:00,235.67,235.68,235.21,235.52,79640
2021/03/02,13:42:00,235.52,235.57,235.37,235.52,23635
2021/03/02,13:43:00,235.52,235.53,235.43,235.46,17304
2021/03/02,13:44:00,235.47,235.56,235.41,235.50,29743
2021/03/02,13:45:00,235.50,235.58,235.38,235.44,14373
2021/03/02,13:46:00,235.44,235.57,235.40,235.45,11697
2021/03/02,13:47:00,235.45,235.47,235.36,235.46,13160
2021/03/02,13:48:00,235.46,235.62,235.46,235.57,13546
2021/03/02,13:49:00,235.57,235.62,235.52,235.56,13835
2021/03/02,13:50:00,235.56,235.58,235.51,235.53,13132
2021/03/02,13:51:00,235.55,235.59,235.45,235.45,17698
2021/03/02,13:52:00,235.45,235.52,235.42,235.48,25055
2021/03/02,13:53:00,235.48,235.50,235.44,235.45,17148
2021/03/02,13:54:00,235.45,235.46,235.32,235.34,35023
2021/03/02,13:55:00,235.34,235.42,235.34,235.36,19719
2021/03/02,13:56:00,235.36,235.50,235.34,235.42,14165
2021/03/02,13:57:00,235.42,235.51,235.40,235.49,16283
2021/03/02,13:58:00,235.49,235.49,235.29,235.29,15813
2021/03/02,13:59:00,235.29,235.44,235.24,235.32,21292
2021/03/02,14:00:00,235.32,235.33,235.18,235.24,35039
2021/03/02,14:01:00,235.24,235.44,235.23,235.35,42093
2021/03/02,14:02:00,235.35,235.58,235.30,235.51,30460
2021/03/02,14:03:00,235.51,235.51,235.37,235.44,22716
2021/03/02,14:04:00,235.47,235.47,235.31,235.40,24261
2021/03/02,14:05:00,235.40,235.40,235.29,235.34,27321
2021/03/02,14:06:00,235.34,235.45,235.27,235.34,28349
2021/03/02,14:07:00,235.35,235.38,235.27,235.32,31029
2021/03/02,14:08:00,235.32,235.32,235.20,235.20,31460
2021/03/02,14:09:00,235.20,235.29,235.18,235.24,30568
2021/03/02,14:10:00,235.24,235.28,235.12,235.19,38892
2021/03/02,14:11:00,235.19,235.22,235.03,235.10,31809
2021/03/02,14:12:00,235.10,235.15,235.02,235.08,26955
2021/03/02,14:13:00,235.07,235.07,234.85,234.98,31895
2021/03/02,14:14:00,234.98,235.14,234.95,235.06,25587
2021/03/02,14:15:00,235.06,235.06,234.96,235.00,24356
2021/03/02,14:16:00,235.00,235.07,234.88,234.97,35908
2021/03/02,14:17:00,234.97,235.01,234.88,234.88,27881
2021/03/02,14:18:00,234.88,234.96,234.88,234.89,18647
2021/03/02,14:19:00,234.89,235.01,234.89,234.96,26260
2021/03/02,14:20:00,234.96,235.08,234.93,234.94,31060
2021/03/02,14:21:00,234.94,234.99,234.90,234.97,21334
2021/03/02,14:22:00,234.97,235.21,234.94,235.11,28595
2021/03/02,14:23:00,235.10,235.18,235.08,235.15,16728
2021/03/02,14:24:00,235.15,235.19,235.04,235.08,29801
2021/03/02,14:25:00,235.08,235.12,235.05,235.10,17970
2021/03/02,14:26:00,235.10,235.13,234.94,234.98,35611
2021/03/02,14:27:00,234.98,235.08,234.88,235.08,34108
2021/03/02,14:28:00,235.08,235.11,234.92,234.92,23856
2021/03/02,14:29:00,234.91,234.92,234.78,234.83,35990
2021/03/02,14:30:00,234.84,234.91,234.81,234.84,54910
2021/03/02,14:31:00,234.84,235.03,234.80,234.90,46730
2021/03/02,14:32:00,234.90,235.02,234.79,235.01,56162
2021/03/02,14:33:00,235.01,235.01,234.83,234.83,57525
2021/03/02,14:34:00,234.83,235.01,234.82,234.98,25071
2021/03/02,14:35:00,234.98,235.17,234.97,235.15,31573
2021/03/02,14:36:00,235.15,235.18,235.01,235.08,28942
2021/03/02,14:37:00,235.08,235.18,235.04,235.12,31324
2021/03/02,14:38:00,235.12,235.21,235.10,235.13,29764
2021/03/02,14:39:00,235.13,235.27,235.04,235.15,41505
2021/03/02,14:40:00,235.15,235.32,235.13,235.22,33638
2021/03/02,14:41:00,235.22,235.40,235.22,235.28,34407
2021/03/02,14:42:00,235.27,235.40,235.27,235.39,29856
2021/03/02,14:43:00,235.40,235.43,235.30,235.36,26084
2021/03/02,14:44:00,235.36,235.36,235.20,235.25,35337
2021/03/02,14:45:00,235.25,235.29,235.10,235.13,36883
2021/03/02,14:46:00,235.13,235.14,235.03,235.04,31101
2021/03/02,14:47:00,235.04,235.18,235.03,235.13,29501
2021/03/02,14:48:00,235.13,235.16,235.03,235.15,17712
2021/03/02,14:49:00,235.15,235.42,235.15,235.42,22881
2021/03/02,14:50:00,235.42,235.45,235.36,235.42,23118
2021/03/02,14:51:00,235.42,235.46,235.35,235.36,19146
2021/03/02,14:52:00,235.36,235.55,235.31,235.54,32308
2021/03/02,14:53:00,235.54,235.74,235.53,235.72,28777
2021/03/02,14:54:00,235.72,235.81,235.67,235.76,20693
2021/03/02,14:55:00,235.76,235.80,235.64,235.64,18399
2021/03/02,14:56:00,235.64,235.78,235.61,235.73,30642
2021/03/02,14:57:00,235.75,235.89,235.74,235.87,41482
2021/03/02,14:58:00,235.87,235.87,235.79,235.80,20388
2021/03/02,14:59:00,235.80,235.85,235.77,235.80,21195
2021/03/02,15:00:00,235.80,235.80,235.56,235.64,54403
2021/03/02,15:01:00,235.64,235.68,235.56,235.65,52780
2021/03/02,15:02:00,235.66,235.82,235.66,235.73,56040
2021/03/02,15:03:00,235.73,235.87,235.73,235.81,30772
2021/03/02,15:04:00,235.81,235.81,235.71,235.76,33203
2021/03/02,15:05:00,235.75,235.92,235.75,235.81,32779
2021/03/02,15:06:00,235.82,235.94,235.81,235.93,29014
2021/03/02,15:07:00,235.93,236.00,235.91,235.96,35752
2021/03/02,15:08:00,235.96,235.98,235.91,235.92,18104
2021/03/02,15:09:00,235.92,235.92,235.80,235.82,29980
2021/03/02,15:10:00,235.82,235.92,235.78,235.90,26216
2021/03/02,15:11:00,235.90,236.10,235.90,236.06,63126
2021/03/02,15:12:00,236.06,236.15,236.06,236.10,26303
2021/03/02,15:13:00,236.09,236.12,235.94,235.97,42529
2021/03/02,15:14:00,235.97,236.09,235.97,236.00,42410
2021/03/02,15:15:00,235.99,235.99,235.74,235.78,33320
2021/03/02,15:16:00,235.78,235.90,235.58,235.60,40062
2021/03/02,15:17:00,235.60,235.61,235.47,235.49,34320
2021/03/02,15:18:00,235.49,235.56,235.07,235.09,57008
2021/03/02,15:19:00,235.09,235.22,235.05,235.09,43642
2021/03/02,15:20:00,235.09,235.10,234.78,234.78,37620
2021/03/02,15:21:00,234.78,234.90,234.70,234.85,34941
2021/03/02,15:22:00,234.85,235.01,234.75,234.92,65024
2021/03/02,15:23:00,234.91,234.91,234.74,234.78,41827
2021/03/02,15:24:00,234.78,234.88,234.69,234.79,36939
2021/03/02,15:25:00,234.79,234.86,234.72,234.86,37706
2021/03/02,15:26:00,234.86,235.04,234.79,234.95,51227
2021/03/02,15:27:00,234.93,235.17,234.91,235.10,42182
2021/03/02,15:28:00,235.10,235.30,235.00,235.00,54993
2021/03/02,15:29:00,235.00,235.25,235.00,235.15,29623
2021/03/02,15:30:00,235.16,235.26,235.02,235.04,38777
2021/03/02,15:31:00,235.02,235.17,234.84,234.96,37715
2021/03/02,15:32:00,234.96,235.17,234.95,235.14,44237
2021/03/02,15:33:00,235.14,235.21,235.07,235.13,39185
2021/03/02,15:34:00,235.12,235.18,235.05,235.14,63092
2021/03/02,15:35:00,235.14,235.27,234.95,234.95,45154
2021/03/02,15:36:00,234.95,235.03,234.90,234.95,38800
2021/03/02,15:37:00,234.95,235.05,234.71,234.71,37532
2021/03/02,15:38:00,234.71,234.86,234.69,234.75,51027
2021/03/02,15:39:00,234.75,234.83,234.59,234.62,90360
2021/03/02,15:40:00,234.62,234.77,234.57,234.68,49702
2021/03/02,15:41:00,234.69,234.75,234.56,234.65,46458
2021/03/02,15:42:00,234.65,234.77,234.56,234.60,67663
2021/03/02,15:43:00,234.60,234.75,234.56,234.58,43803
2021/03/02,15:44:00,234.58,234.82,234.54,234.66,50788
2021/03/02,15:45:00,234.65,234.75,234.59,234.75,48005
2021/03/02,15:46:00,234.75,235.05,234.72,234.97,84843
2021/03/02,15:47:00,234.97,234.99,234.85,234.90,51874
2021/03/02,15:48:00,234.90,234.98,234.86,234.90,45808
2021/03/02,15:49:00,234.90,234.93,234.48,234.50,56468
2021/03/02,15:50:00,234.49,234.72,234.38,234.70,77535
2021/03/02,15:51:00,234.70,234.82,234.16,234.28,158293
2021/03/02,15:52:00,234.28,234.31,234.11,234.26,108526
2021/03/02,15:53:00,234.26,234.36,234.22,234.28,71202
2021/03/02,15:54:00,234.28,234.35,234.05,234.07,176184
2021/03/02,15:55:00,234.07,234.29,233.97,234.14,193497
2021/03/02,15:56:00,234.14,234.29,234.03,234.20,204206
2021/03/02,15:57:00,234.20,234.20,233.95,234.16,183456
2021/03/02,15:58:00,234.16,234.16,233.85,233.96,176794
2021/03/02,15:59:00,233.96,234.14,233.76,233.86,233786
2021/03/02,16:00:00,233.86,234.32,233.50,233.95,468770
2021/03/03,09:31:00,232.16,233.41,231.75,233.24,165515
2021/03/03,09:32:00,233.24,233.58,232.87,232.95,113272
2021/03/03,09:33:00,232.95,233.17,232.69,232.85,125095
2021/03/03,09:34:00,232.84,232.87,232.27,232.27,114778
2021/03/03,09:35:00,232.31,232.63,232.19,232.32,135339
2021/03/03,09:36:00,232.32,232.49,231.78,232.41,146863
2021/03/03,09:37:00,232.41,232.45,232.07,232.15,70550
2021/03/03,09:38:00,232.15,232.21,231.70,231.77,119725
2021/03/03,09:39:00,231.79,231.79,231.27,231.56,168065
2021/03/03,09:40:00,231.56,231.74,231.32,231.53,164406
2021/03/03,09:41:00,231.53,231.60,231.31,231.35,82064
2021/03/03,09:42:00,231.35,231.63,231.20,231.55,74149
2021/03/03,09:43:00,231.55,231.55,231.16,231.20,88438
2021/03/03,09:44:00,231.20,231.24,231.01,231.01,103649
2021/03/03,09:45:00,231.01,231.37,230.97,231.30,116751
2021/03/03,09:46:00,231.30,231.39,231.12,231.22,93364
2021/03/03,09:47:00,231.22,231.45,231.15,231.28,93908
2021/03/03,09:48:00,231.28,231.50,231.11,231.19,65612
2021/03/03,09:49:00,231.19,231.24,231.03,231.21,73216
2021/03/03,09:50:00,231.22,231.60,231.14,231.29,115707
2021/03/03,09:51:00,231.27,231.46,231.13,231.26,84353
2021/03/03,09:52:00,231.28,231.28,231.12,231.25,102926
2021/03/03,09:53:00,231.25,231.65,231.19,231.60,106684
2021/03/03,09:54:00,231.60,231.73,231.48,231.71,93781
2021/03/03,09:55:00,231.71,231.84,231.49,231.75,129538
2021/03/03,09:56:00,231.74,231.87,231.40,231.84,155813
2021/03/03,09:57:00,231.84,232.00,231.55,231.58,128752
2021/03/03,09:58:00,231.58,231.59,231.22,231.24,114276
2021/03/03,09:59:00,231.24,231.24,230.77,230.87,158623
2021/03/03,10:00:00,230.87,230.90,230.51,230.75,148060
2021/03/03,10:01:00,230.75,230.97,230.64,230.73,68305
2021/03/03,10:02:00,230.73,230.99,230.66,230.88,57455
2021/03/03,10:03:00,230.93,231.00,230.69,230.70,52156
2021/03/03,10:04:00,230.70,231.07,230.59,231.07,52695
2021/03/03,10:05:00,231.05,231.10,230.90,231.02,61333
2021/03/03,10:06:00,231.00,231.12,230.90,230.93,39560
2021/03/03,10:07:00,230.93,230.93,230.68,230.74,59824
2021/03/03,10:08:00,230.74,230.76,230.45,230.52,69701
2021/03/03,10:09:00,230.52,230.76,230.43,230.59,81625
2021/03/03,10:10:00,230.59,230.78,230.59,230.70,72749
2021/03/03,10:11:00,230.70,230.71,230.36,230.43,69674
2021/03/03,10:12:00,230.43,230.44,230.11,230.20,118002
2021/03/03,10:13:00,230.20,230.39,230.03,230.05,101066
2021/03/03,10:14:00,230.07,230.20,229.95,230.03,170110
2021/03/03,10:15:00,230.03,230.05,229.64,229.66,120861
2021/03/03,10:16:00,229.66,229.83,229.56,229.57,123306
2021/03/03,10:17:00,229.57,229.79,229.43,229.46,193633
2021/03/03,10:18:00,229.46,229.71,229.43,229.58,206353
2021/03/03,10:19:00,229.58,229.80,229.48,229.54,123018
2021/03/03,10:20:00,229.53,229.77,229.51,229.73,88374
2021/03/03,10:21:00,229.73,229.96,229.63,229.83,137986
2021/03/03,10:22:00,229.82,229.87,229.65,229.82,99775
2021/03/03,10:23:00,229.82,230.03,229.75,230.00,163256
2021/03/03,10:24:00,230.00,230.03,229.75,229.78,104129
2021/03/03,10:25:00,229.78,230.17,229.75,230.09,112403
2021/03/03,10:26:00,230.09,230.41,229.96,230.25,146921
2021/03/03,10:27:00,230.25,230.45,230.18,230.38,83281
2021/03/03,10:28:00,230.38,230.41,230.06,230.06,72521
2021/03/03,10:29:00,230.06,230.08,229.94,229.96,127137
2021/03/03,10:30:00,229.96,230.11,229.86,229.86,64685
2021/03/03,10:31:00,229.86,229.93,229.60,229.68,120217
2021/03/03,10:32:00,229.68,229.89,229.56,229.68,108571
2021/03/03,10:33:00,229.68,230.11,229.60,230.11,73155
2021/03/03,10:34:00,230.11,230.37,230.02,230.20,76647
2021/03/03,10:35:00,230.20,230.27,230.08,230.18,56557
2021/03/03,10:36:00,230.18,230.32,230.02,230.05,74094
2021/03/03,10:37:00,230.05,230.13,229.84,230.00,57198
2021/03/03,10:38:00,230.00,230.23,230.00,230.13,46345
2021/03/03,10:39:00,230.13,230.18,229.94,230.15,53755
2021/03/03,10:40:00,230.15,230.42,230.09,230.41,63823
2021/03/03,10:41:00,230.42,230.42,230.07,230.13,71800
2021/03/03,10:42:00,230.13,230.35,230.00,230.26,88331
2021/03/03,10:43:00,230.26,230.26,229.95,230.09,81490
2021/03/03,10:44:00,230.09,230.32,229.98,230.02,88994
2021/03/03,10:45:00,230.02,230.09,229.95,230.04,70226
2021/03/03,10:46:00,230.04,230.27,229.93,230.16,77848
2021/03/03,10:47:00,230.16,230.83,230.15,230.83,96825
2021/03/03,10:48:00,230.83,230.86,230.68,230.75,68288
2021/03/03,10:49:00,230.75,230.80,230.47,230.48,43651
2021/03/03,10:50:00,230.48,230.59,230.41,230.50,75220
2021/03/03,10:51:00,230.50,230.85,230.34,230.64,93499
2021/03/03,10:52:00,230.64,230.75,230.36,230.47,49382
2021/03/03,10:53:00,230.47,230.58,230.19,230.58,55510
2021/03/03,10:54:00,230.58,230.71,230.47,230.53,46301
2021/03/03,10:55:00,230.53,230.63,230.27,230.56,52462
2021/03/03,10:56:00,230.56,230.70,230.36,230.39,77358
2021/03/03,10:57:00,230.39,230.56,230.35,230.41,38869
2021/03/03,10:58:00,230.41,230.49,230.16,230.42,79829
2021/03/03,10:59:00,230.44,230.99,230.44,230.93,141127
2021/03/03,11:00:00,230.93,230.98,230.71,230.77,37222
2021/03/03,11:01:00,230.77,230.98,230.75,230.97,51690
2021/03/03,11:02:00,230.97,231.18,230.88,231.14,47621
2021/03/03,11:03:00,231.14,231.17,230.78,230.83,98556
2021/03/03,11:04:00,230.83,230.96,230.77,230.78,37805
2021/03/03,11:05:00,230.78,230.91,230.73,230.91,33934
2021/03/03,11:06:00,230.91,231.19,230.88,231.13,54269
2021/03/03,11:07:00,231.13,231.23,231.11,231.18,34658
2021/03/03,11:08:00,231.16,231.34,231.10,231.31,54033
2021/03/03,11:09:00,231.31,231.34,231.18,231.26,84563
2021/03/03,11:10:00,231.26,231.34,231.10,231.16,51123
2021/03/03,11:11:00,231.16,231.37,231.11,231.24,65336
2021/03/03,11:12:00,231.24,231.45,231.21,231.21,50929
2021/03/03,11:13:00,231.21,231.25,231.05,231.24,37098
2021/03/03,11:14:00,231.24,231.39,231.21,231.29,66436
2021/03/03,11:15:00,231.29,231.50,231.23,231.43,124160
2021/03/03,11:16:00,231.43,231.43,231.03,231.12,79078
2021/03/03,11:17:00,231.11,231.16,230.82,230.98,68223
2021/03/03,11:18:00,230.98,231.40,230.87,231.28,61942
2021/03/03,11:19:00,231.28,231.44,231.21,231.35,64138
2021/03/03,11:20:00,231.35,231.54,231.27,231.49,70297
2021/03/03,11:21:00,231.48,231.53,231.34,231.37,62431
2021/03/03,11:22:00,231.37,231.50,231.34,231.43,33628
2021/03/03,11:23:00,231.43,231.50,231.30,231.44,34147
2021/03/03,11:24:00,231.44,231.53,231.40,231.43,39711
2021/03/03,11:25:00,231.43,231.46,231.34,231.44,35194
2021/03/03,11:26:00,231.42,231.46,231.34,231.36,31282
2021/03/03,11:27:00,231.36,231.46,231.31,231.34,25511
2021/03/03,11:28:00,231.34,231.43,231.25,231.32,45740
2021/03/03,11:29:00,231.32,231.44,231.30,231.39,30544
2021/03/03,11:30:00,231.39,231.49,231.37,231.46,34251
2021/03/03,11:31:00,231.46,231.56,231.35,231.37,62247
2021/03/03,11:32:00,231.37,231.39,231.22,231.32,56902
2021/03/03,11:33:00,231.33,231.40,231.23,231.23,23632
2021/03/03,11:34:00,231.23,231.25,231.08,231.14,56365
2021/03/03,11:35:00,231.14,231.27,231.10,231.10,39646
2021/03/03,11:36:00,231.10,231.20,231.01,231.19,37126
2021/03/03,11:37:00,231.19,231.40,231.19,231.30,42633
2021/03/03,11:38:00,231.29,231.34,231.08,231.10,21612
2021/03/03,11:39:00,231.10,231.21,231.01,231.19,27406
2021/03/03,11:40:00,231.17,231.23,231.05,231.08,30838
2021/03/03,11:41:00,231.09,231.30,231.09,231.14,55389
2021/03/03,11:42:00,231.14,231.23,231.00,231.22,38311
2021/03/03,11:43:00,231.22,231.22,230.88,230.92,40937
2021/03/03,11:44:00,230.92,231.05,230.86,230.98,16840
2021/03/03,11:45:00,230.98,231.04,230.91,230.95,32732
2021/03/03,11:46:00,230.95,231.03,230.83,231.03,48791
2021/03/03,11:47:00,231.03,231.18,231.02,231.07,26968
2021/03/03,11:48:00,231.07,231.09,230.97,231.00,27495
2021/03/03,11:49:00,231.00,231.00,230.80,230.83,34149
2021/03/03,11:50:00,230.83,230.94,230.80,230.89,28423
2021/03/03,11:51:00,230.89,231.12,230.81,231.09,39813
2021/03/03,11:52:00,231.09,231.18,230.98,230.99,22012
2021/03/03,11:53:00,230.99,231.28,230.95,231.23,43930
2021/03/03,11:54:00,231.23,231.40,231.21,231.23,83035
2021/03/03,11:55:00,231.23,231.27,230.92,231.05,42631
2021/03/03,11:56:00,231.05,231.05,230.89,230.98,27360
2021/03/03,11:57:00,230.98,231.09,230.85,230.92,38917
2021/03/03,11:58:00,230.92,231.11,230.79,231.03,58801
2021/03/03,11:59:00,231.03,231.07,230.87,230.89,25676
2021/03/03,12:00:00,230.89,230.89,230.52,230.66,61149
2021/03/03,12:01:00,230.66,230.66,230.42,230.50,64131
2021/03/03,12:02:00,230.50,230.57,230.41,230.49,38213
2021/03/03,12:03:00,230.49,230.56,230.46,230.54,33503
2021/03/03,12:04:00,230.54,230.62,230.49,230.53,33810
2021/03/03,12:05:00,230.53,230.56,230.43,230.54,46233
2021/03/03,12:06:00,230.54,230.54,230.30,230.37,44183
2021/03/03,12:07:00,230.37,230.44,230.28,230.39,23856
2021/03/03,12:08:00,230.39,230.46,230.25,230.32,35162
2021/03/03,12:09:00,230.32,230.47,230.32,230.46,45196
2021/03/03,12:10:00,230.46,230.53,230.33,230.49,49673
2021/03/03,12:11:00,230.49,230.55,230.37,230.54,44267
2021/03/03,12:12:00,230.54,230.56,230.24,230.40,58543
2021/03/03,12:13:00,230.40,230.44,230.26,230.27,53607
2021/03/03,12:14:00,230.27,230.42,230.21,230.39,54325
2021/03/03,12:15:00,230.39,230.61,230.39,230.56,52388
2021/03/03,12:16:00,230.56,230.56,230.25,230.29,56698
2021/03/03,12:17:00,230.33,230.63,230.33,230.42,184994
2021/03/03,12:18:00,230.43,230.52,230.34,230.34,63928
2021/03/03,12:19:00,230.34,230.38,230.15,230.26,53415
2021/03/03,12:20:00,230.26,230.34,230.16,230.33,37470
2021/03/03,12:21:00,230.33,230.33,230.21,230.29,32822
2021/03/03,12:22:00,230.29,230.29,230.16,230.18,36749
2021/03/03,12:23:00,230.18,230.22,229.99,230.01,134509
2021/03/03,12:24:00,230.01,230.04,229.92,229.98,88651
2021/03/03,12:25:00,229.98,230.06,229.92,229.96,47169
2021/03/03,12:26:00,229.96,230.01,229.90,229.95,43308
2021/03/03,12:27:00,229.95,229.95,229.80,229.85,69974
2021/03/03,12:28:00,229.85,229.91,229.83,229.88,40136
2021/03/03,12:29:00,229.88,229.89,229.76,229.81,46908
2021/03/03,12:30:00,229.81,229.92,229.80,229.89,42032
2021/03/03,12:31:00,229.89,229.93,229.81,229.87,44840
2021/03/03,12:32:00,229.87,229.88,229.76,229.80,39005
2021/03/03,12:33:00,229.80,229.80,229.67,229.72,48842
2021/03/03,12:34:00,229.72,229.79,229.67,229.74,40008
2021/03/03,12:35:00,229.74,229.79,229.67,229.71,40336
2021/03/03,12:36:00,229.71,229.72,229.62,229.68,70889
2021/03/03,12:37:00,229.68,229.71,229.57,229.62,71404
2021/03/03,12:38:00,229.62,229.68,229.56,229.62,49134
2021/03/03,12:39:00,229.62,229.71,229.58,229.64,44951
2021/03/03,12:40:00,229.64,229.64,229.39,229.39,109403
2021/03/03,12:41:00,229.39,229.50,229.36,229.44,102867
2021/03/03,12:42:00,229.44,229.59,229.39,229.47,69977
2021/03/03,12:43:00,229.47,229.95,229.47,229.87,64658
2021/03/03,12:44:00,229.87,229.97,229.62,229.67,45956
2021/03/03,12:45:00,229.67,229.67,229.43,229.49,33601
2021/03/03,12:46:00,229.49,229.53,229.42,229.53,40080
2021/03/03,12:47:00,229.53,229.58,229.46,229.57,36042
2021/03/03,12:48:00,229.57,229.88,229.55,229.86,35633
2021/03/03,12:49:00,229.86,229.99,229.82,229.93,39658
2021/03/03,12:50:00,229.93,229.93,229.75,229.80,27577
2021/03/03,12:51:00,229.80,229.96,229.76,229.96,26619
2021/03/03,12:52:00,229.96,229.98,229.80,229.85,61518
2021/03/03,12:53:00,229.85,229.85,229.67,229.68,33677
2021/03/03,12:54:00,229.68,229.74,229.60,229.62,45538
2021/03/03,12:55:00,229.62,229.66,229.48,229.49,46973
2021/03/03,12:56:00,229.49,229.63,229.47,229.61,41138
2021/03/03,12:57:00,229.61,229.66,229.43,229.49,50518
2021/03/03,12:58:00,229.49,229.57,229.39,229.50,36133
2021/03/03,12:59:00,229.50,229.55,229.46,229.47,25659
2021/03/03,13:00:00,229.47,229.50,229.30,229.32,104946
2021/03/03,13:01:00,229.32,229.33,229.21,229.30,55394
2021/03/03,13:02:00,229.30,229.32,229.17,229.31,37518
2021/03/03,13:03:00,229.31,229.36,229.19,229.25,39531
2021/03/03,13:04:00,229.25,229.26,229.09,229.14,46642
2021/03/03,13:05:00,229.13,229.17,229.04,229.10,46325
2021/03/03,13:06:00,229.10,229.22,229.03,229.13,85869
2021/03/03,13:07:00,229.13,229.15,228.96,229.02,118736
2021/03/03,13:08:00,229.02,229.07,228.94,228.95,48757
2021/03/03,13:09:00,228.95,229.05,228.91,229.05,25946
2021/03/03,13:10:00,229.05,229.10,229.00,229.08,35517
2021/03/03,13:11:00,229.08,229.32,229.05,229.14,54007
2021/03/03,13:12:00,229.14,229.22,229.04,229.04,40091
2021/03/03,13:13:00,229.04,229.06,228.85,228.95,52934
2021/03/03,13:14:00,228.95,229.24,228.94,229.21,70219
2021/03/03,13:15:00,229.19,229.19,229.04,229.11,35291
2021/03/03,13:16:00,229.11,229.11,228.99,229.06,28232
2021/03/03,13:17:00,229.06,229.12,229.01,229.06,23031
2021/03/03,13:18:00,229.06,229.47,229.06,229.43,82663
2021/03/03,13:19:00,229.43,229.88,229.40,229.81,71056
2021/03/03,13:20:00,229.81,229.87,229.73,229.77,56674
2021/03/03,13:21:00,229.77,229.98,229.77,229.81,37365
2021/03/03,13:22:00,229.81,229.85,229.71,229.75,28624
2021/03/03,13:23:00,229.75,229.88,229.71,229.77,43520
2021/03/03,13:24:00,229.77,229.85,229.71,229.77,50809
2021/03/03,13:25:00,229.77,229.79,229.68,229.69,37513
2021/03/03,13:26:00,229.69,229.76,229.42,229.47,74014
2021/03/03,13:27:00,229.47,229.54,229.37,229.37,35887
2021/03/03,13:28:00,229.38,229.47,229.25,229.42,76561
2021/03/03,13:29:00,229.40,229.52,229.36,229.39,43541
2021/03/03,13:30:00,229.39,229.41,229.33,229.37,33787
2021/03/03,13:31:00,229.37,229.39,229.18,229.27,60685
2021/03/03,13:32:00,229.27,229.29,229.20,229.25,47222
2021/03/03,13:33:00,229.25,229.34,229.05,229.23,130691
2021/03/03,13:34:00,229.23,229.37,229.22,229.33,34541
2021/03/03,13:35:00,229.33,229.34,229.14,229.20,69482
2021/03/03,13:36:00,229.20,229.29,229.16,229.29,22617
2021/03/03,13:37:00,229.29,229.50,229.24,229.37,56612
2021/03/03,13:38:00,229.38,229.48,229.31,229.41,29048
2021/03/03,13:39:00,229.41,229.42,229.28,229.35,38166
2021/03/03,13:40:00,229.35,229.36,229.20,229.26,32816
2021/03/03,13:41:00,229.28,229.28,228.96,229.04,82700
2021/03/03,13:42:00,229.04,229.06,228.92,228.98,26108
2021/03/03,13:43:00,228.98,229.03,228.86,229.00,42371
2021/03/03,13:44:00,229.00,229.05,228.94,228.95,33906
2021/03/03,13:45:00,228.95,229.02,228.74,228.81,68750
2021/03/03,13:46:00,228.81,228.88,228.70,228.81,39630
2021/03/03,13:47:00,228.81,228.81,228.63,228.65,45611
2021/03/03,13:48:00,228.65,228.65,228.50,228.53,90032
2021/03/03,13:49:00,228.53,228.64,228.53,228.58,48526
2021/03/03,13:50:00,228.58,228.63,228.51,228.54,41632
2021/03/03,13:51:00,228.54,228.71,228.53,228.65,60537
2021/03/03,13:52:00,228.65,228.77,228.64,228.73,35045
2021/03/03,13:53:00,228.73,228.81,228.71,228.75,48059
2021/03/03,13:54:00,228.75,228.87,228.70,228.80,57405
2021/03/03,13:55:00,228.80,228.80,228.61,228.70,41352
2021/03/03,13:56:00,228.70,228.73,228.59,228.62,48681
2021/03/03,13:57:00,228.61,228.71,228.54,228.61,52077
2021/03/03,13:58:00,228.61,228.70,228.57,228.67,38763
2021/03/03,13:59:00,228.67,228.79,228.65,228.72,62078
2021/03/03,14:00:00,228.72,228.89,228.67,228.87,61113
2021/03/03,14:01:00,228.87,228.92,228.61,228.62,64598
2021/03/03,14:02:00,228.62,228.88,228.62,228.85,48612
2021/03/03,14:03:00,228.85,229.00,228.75,228.91,91129
2021/03/03,14:04:00,228.91,228.93,228.64,228.68,57219
2021/03/03,14:05:00,228.68,228.72,228.54,228.56,47590
2021/03/03,14:06:00,228.56,228.63,228.43,228.54,88932
2021/03/03,14:07:00,228.54,228.79,228.49,228.79,87100
2021/03/03,14:08:00,228.79,228.93,228.65,228.90,73734
2021/03/03,14:09:00,228.90,229.00,228.76,228.78,47480
2021/03/03,14:10:00,228.78,228.88,228.75,228.78,39271
2021/03/03,14:11:00,228.78,228.84,228.60,228.66,84433
2021/03/03,14:12:00,228.66,228.88,228.58,228.85,52542
2021/03/03,14:13:00,228.87,228.91,228.77,228.80,39204
2021/03/03,14:14:00,228.80,228.92,228.77,228.79,36758
2021/03/03,14:15:00,228.79,228.94,228.71,228.93,37570
2021/03/03,14:16:00,228.93,228.93,228.66,228.68,72668
2021/03/03,14:17:00,228.68,228.68,228.50,228.62,36076
2021/03/03,14:18:00,228.63,228.71,228.48,228.52,37462
2021/03/03,14:19:00,228.52,228.62,228.45,228.49,34990
2021/03/03,14:20:00,228.49,228.57,228.41,228.54,38301
2021/03/03,14:21:00,228.54,228.64,228.34,228.38,66300
2021/03/03,14:22:00,228.38,228.46,228.31,228.39,33458
2021/03/03,14:23:00,228.39,228.40,228.19,228.22,85470
2021/03/03,14:24:00,228.22,228.36,228.15,228.15,58618
2021/03/03,14:25:00,228.15,228.30,228.14,228.20,47409
2021/03/03,14:26:00,228.20,228.41,228.11,228.39,94501
2021/03/03,14:27:00,228.39,228.39,228.03,228.08,73503
2021/03/03,14:28:00,228.07,228.12,227.97,228.06,126382
2021/03/03,14:29:00,228.06,228.29,227.98,228.00,64702
2021/03/03,14:30:00,228.00,228.09,227.85,228.04,74376
2021/03/03,14:31:00,228.03,228.25,227.47,227.58,176631
2021/03/03,14:32:00,227.58,227.66,227.41,227.65,137696
2021/03/03,14:33:00,227.62,227.72,227.52,227.57,82781
2021/03/03,14:34:00,227.57,227.83,227.57,227.79,80892
2021/03/03,14:35:00,227.79,227.79,227.59,227.64,55475
2021/03/03,14:36:00,227.64,227.88,227.60,227.71,75813
2021/03/03,14:37:00,227.76,228.10,227.72,228.06,99836
2021/03/03,14:38:00,228.08,228.37,228.07,228.21,60272
2021/03/03,14:39:00,228.21,228.35,228.21,228.27,75988
2021/03/03,14:40:00,228.27,228.30,228.14,228.20,50736
2021/03/03,14:41:00,228.20,228.31,228.05,228.12,90053
2021/03/03,14:42:00,228.12,228.29,227.92,228.06,48029
2021/03/03,14:43:00,228.06,228.27,227.94,228.10,83774
2021/03/03,14:44:00,228.10,228.21,228.01,228.14,47760
2021/03/03,14:45:00,228.14,228.18,228.05,228.09,26679
2021/03/03,14:46:00,228.09,228.14,227.79,227.86,70258
2021/03/03,14:47:00,227.86,227.89,227.66,227.75,54953
2021/03/03,14:48:00,227.75,227.75,227.52,227.57,54669
2021/03/03,14:49:00,227.57,227.59,227.46,227.46,54770
2021/03/03,14:50:00,227.46,227.75,227.46,227.63,58214
2021/03/03,14:51:00,227.63,227.86,227.63,227.82,46349
2021/03/03,14:52:00,227.82,228.00,227.60,227.97,54871
2021/03/03,14:53:00,227.97,228.33,227.97,228.28,108315
2021/03/03,14:54:00,228.28,228.47,228.21,228.44,61819
2021/03/03,14:55:00,228.44,228.46,228.32,228.37,50738
2021/03/03,14:56:00,228.37,228.37,228.13,228.16,35611
2021/03/03,14:57:00,228.16,228.27,228.08,228.19,43854
2021/03/03,14:58:00,228.19,228.40,228.17,228.23,111005
2021/03/03,14:59:00,228.23,228.30,228.12,228.12,76474
2021/03/03,15:00:00,228.12,228.34,228.12,228.31,48282
2021/03/03,15:01:00,228.31,228.32,228.12,228.14,48504
2021/03/03,15:02:00,228.14,228.22,228.04,228.22,56604
2021/03/03,15:03:00,228.22,228.44,228.19,228.40,69592
2021/03/03,15:04:00,228.40,228.60,228.34,228.55,70720
2021/03/03,15:05:00,228.55,228.67,228.41,228.60,96017
2021/03/03,15:06:00,228.60,228.77,228.48,228.49,93034
2021/03/03,15:07:00,228.49,228.54,228.31,228.32,57799
2021/03/03,15:08:00,228.33,228.46,228.32,228.35,42740
2021/03/03,15:09:00,228.35,228.46,228.29,228.46,42513
2021/03/03,15:10:00,228.46,228.57,228.40,228.43,43686
2021/03/03,15:11:00,228.43,228.58,228.39,228.48,42312
2021/03/03,15:12:00,228.48,228.79,228.48,228.64,55948
2021/03/03,15:13:00,228.64,228.64,228.45,228.52,39805
2021/03/03,15:14:00,228.52,228.61,228.42,228.49,60899
2021/03/03,15:15:00,228.49,228.54,228.30,228.30,65459
2021/03/03,15:16:00,228.30,228.35,227.89,228.10,117201
2021/03/03,15:17:00,228.10,228.12,227.91,228.00,63755
2021/03/03,15:18:00,228.00,228.16,228.00,228.13,49927
2021/03/03,15:19:00,228.13,228.37,228.13,228.19,72137
2021/03/03,15:20:00,228.18,228.40,228.18,228.21,59598
2021/03/03,15:21:00,228.21,228.21,228.08,228.15,50224
2021/03/03,15:22:00,228.15,228.27,228.11,228.27,89549
2021/03/03,15:23:00,228.27,228.28,228.13,228.18,54037
2021/03/03,15:24:00,228.18,228.28,227.92,227.95,76555
2021/03/03,15:25:00,227.95,228.03,227.89,227.97,50603
2021/03/03,15:26:00,227.97,228.02,227.75,227.77,77551
2021/03/03,15:27:00,227.77,227.78,227.63,227.69,63958
2021/03/03,15:28:00,227.69,228.05,227.69,227.88,93445
2021/03/03,15:29:00,227.89,228.13,227.82,228.11,63624
2021/03/03,15:30:00,228.11,228.11,227.93,228.04,41581
2021/03/03,15:31:00,228.04,228.20,227.94,227.95,87928
2021/03/03,15:32:00,227.95,227.98,227.82,227.92,63275
2021/03/03,15:33:00,227.93,227.93,227.68,227.71,74562
2021/03/03,15:34:00,227.71,227.90,227.65,227.72,83064
2021/03/03,15:35:00,227.72,227.92,227.67,227.82,63396
2021/03/03,15:36:00,227.82,227.93,227.75,227.81,72491
2021/03/03,15:37:00,227.81,227.93,227.53,227.56,86717
2021/03/03,15:38:00,227.56,227.67,227.46,227.65,90091
2021/03/03,15:39:00,227.66,227.71,227.48,227.54,98291
2021/03/03,15:40:00,227.54,227.64,227.44,227.48,99104
2021/03/03,15:41:00,227.48,227.56,227.28,227.45,149419
2021/03/03,15:42:00,227.45,227.59,227.33,227.56,123739
2021/03/03,15:43:00,227.56,227.94,227.50,227.85,159098
2021/03/03,15:44:00,227.85,227.95,227.78,227.89,72373
2021/03/03,15:45:00,227.89,227.92,227.75,227.86,73420
2021/03/03,15:46:00,227.86,228.11,227.83,228.02,161406
2021/03/03,15:47:00,228.02,228.28,227.94,228.26,105695
2021/03/03,15:48:00,228.26,228.31,228.10,228.12,84980
2021/03/03,15:49:00,228.11,228.27,228.06,228.14,80204
2021/03/03,15:50:00,228.13,228.14,227.88,228.03,109606
2021/03/03,15:51:00,228.03,228.03,227.56,227.66,186281
2021/03/03,15:52:00,227.66,227.88,227.54,227.84,177311
2021/03/03,15:53:00,227.84,227.99,227.76,227.80,188493
2021/03/03,15:54:00,227.80,227.85,227.62,227.72,194855
2021/03/03,15:55:00,227.72,227.99,227.53,227.62,296176
2021/03/03,15:56:00,227.62,228.03,227.57,227.88,268037
2021/03/03,15:57:00,227.87,228.04,227.68,228.00,179198
2021/03/03,15:58:00,228.00,228.02,227.68,227.81,207010
2021/03/03,15:59:00,227.81,227.88,227.57,227.59,325187
2021/03/03,16:00:00,227.59,227.78,227.43,227.44,562510
2021/03/04,09:31:00,226.74,227.35,226.70,227.02,213485
2021/03/04,09:32:00,227.02,227.30,226.96,227.23,165355
2021/03/04,09:33:00,227.23,227.55,227.20,227.52,207694
2021/03/04,09:34:00,227.52,228.09,227.45,227.82,156875
2021/03/04,09:35:00,227.82,228.17,227.71,228.13,130130
2021/03/04,09:36:00,228.13,228.57,228.10,228.32,156146
2021/03/04,09:37:00,228.32,228.39,227.96,228.32,100336
2021/03/04,09:38:00,228.32,228.72,228.29,228.72,144214
2021/03/04,09:39:00,228.72,228.90,228.47,228.49,86676
2021/03/04,09:40:00,228.49,228.87,228.27,228.87,103744
2021/03/04,09:41:00,228.87,229.19,228.72,229.17,130669
2021/03/04,09:42:00,229.17,229.19,228.84,228.88,77374
2021/03/04,09:43:00,228.88,228.98,228.40,228.51,101853
2021/03/04,09:44:00,228.51,228.72,228.03,228.15,96004
2021/03/04,09:45:00,228.16,228.53,228.12,228.36,62792
2021/03/04,09:46:00,228.36,228.45,228.07,228.14,68061
2021/03/04,09:47:00,228.14,228.20,227.60,227.73,87063
2021/03/04,09:48:00,227.73,227.95,227.65,227.67,72728
2021/03/04,09:49:00,227.69,227.76,227.16,227.40,116493
2021/03/04,09:50:00,227.43,227.75,227.33,227.33,87779
2021/03/04,09:51:00,227.33,227.49,227.11,227.36,121218
2021/03/04,09:52:00,227.36,227.62,227.02,227.55,149371
2021/03/04,09:53:00,227.55,227.74,227.11,227.12,73225
2021/03/04,09:54:00,227.12,227.44,227.09,227.24,90846
2021/03/04,09:55:00,227.24,227.38,226.96,227.03,113665
2021/03/04,09:56:00,227.03,227.11,226.75,226.98,90492
2021/03/04,09:57:00,226.98,226.98,226.11,226.14,162410
2021/03/04,09:58:00,226.14,226.60,226.05,226.44,147212
2021/03/04,09:59:00,226.44,226.79,226.30,226.70,92950
2021/03/04,10:00:00,226.70,226.97,226.50,226.92,144345
2021/03/04,10:01:00,226.92,227.00,226.25,226.98,165866
2021/03/04,10:02:00,226.98,226.98,226.64,226.88,213571
2021/03/04,10:03:00,226.88,227.25,226.84,227.16,105984
2021/03/04,10:04:00,227.14,227.14,226.56,226.67,122793
2021/03/04,10:05:00,226.67,226.73,226.23,226.26,99758
2021/03/04,10:06:00,226.26,226.54,226.23,226.45,121021
2021/03/04,10:07:00,226.43,226.58,226.11,226.18,148779
2021/03/04,10:08:00,226.18,226.37,226.05,226.14,163827
2021/03/04,10:09:00,226.14,226.70,226.14,226.63,116058
2021/03/04,10:10:00,226.63,226.94,226.57,226.74,86513
2021/03/04,10:11:00,226.74,226.85,226.50,226.69,91091
2021/03/04,10:12:00,226.69,226.74,226.46,226.49,93260
2021/03/04,10:13:00,226.49,227.05,226.44,227.01,96509
2021/03/04,10:14:00,227.01,227.28,226.94,227.18,120797
2021/03/04,10:15:00,227.20,227.31,226.90,227.31,150230
2021/03/04,10:16:00,227.32,227.50,227.00,227.32,203846
2021/03/04,10:17:00,227.32,227.36,227.00,227.17,89703
2021/03/04,10:18:00,227.17,227.49,226.89,226.98,101953
2021/03/04,10:19:00,226.98,227.19,226.58,226.81,109214
2021/03/04,10:20:00,226.80,226.89,226.49,226.50,114245
2021/03/04,10:21:00,226.50,226.76,226.40,226.50,157531
2021/03/04,10:22:00,226.50,226.82,226.46,226.82,116857
2021/03/04,10:23:00,226.82,227.30,226.76,227.21,149049
2021/03/04,10:24:00,227.21,227.71,227.17,227.55,118036
2021/03/04,10:25:00,227.50,227.78,227.49,227.70,91816
2021/03/04,10:26:00,227.70,227.71,227.33,227.42,126056
2021/03/04,10:27:00,227.42,227.64,227.21,227.29,119126
2021/03/04,10:28:00,227.29,227.76,227.24,227.64,120386
2021/03/04,10:29:00,227.64,228.00,227.64,227.88,112848
2021/03/04,10:30:00,227.88,228.03,227.76,227.76,74547
2021/03/04,10:31:00,227.76,228.05,227.62,227.88,84453
2021/03/04,10:32:00,227.88,228.07,227.80,227.80,56508
2021/03/04,10:33:00,227.80,228.02,227.79,228.01,78085
2021/03/04,10:34:00,228.01,228.25,227.95,228.03,84259
2021/03/04,10:35:00,228.03,228.24,227.89,228.24,137307
2021/03/04,10:36:00,228.24,228.58,228.14,228.32,178850
2021/03/04,10:37:00,228.32,228.91,228.32,228.91,158591
2021/03/04,10:38:00,228.91,229.09,228.83,229.04,110800
2021/03/04,10:39:00,229.04,229.27,229.04,229.14,99037
2021/03/04,10:40:00,229.14,229.35,229.07,229.35,96136
2021/03/04,10:41:00,229.35,229.39,229.13,229.20,111939
2021/03/04,10:42:00,229.20,229.73,229.20,229.59,119692
2021/03/04,10:43:00,229.59,229.74,229.43,229.74,114318
2021/03/04,10:44:00,229.74,229.98,229.65,229.93,118736
2021/03/04,10:45:00,229.94,230.33,229.86,229.88,182133
2021/03/04,10:46:00,229.88,230.07,229.84,229.88,104428
2021/03/04,10:47:00,229.88,230.46,229.87,230.33,106467
2021/03/04,10:48:00,230.33,230.73,230.27,230.70,109503
2021/03/04,10:49:00,230.70,230.70,230.30,230.35,104005
2021/03/04,10:50:00,230.35,230.50,230.21,230.31,108405
2021/03/04,10:51:00,230.31,230.65,230.26,230.65,102472
2021/03/04,10:52:00,230.65,230.86,230.60,230.85,140573
2021/03/04,10:53:00,230.85,231.04,230.58,230.61,177011
2021/03/04,10:54:00,230.61,230.68,230.07,230.23,194831
2021/03/04,10:55:00,230.23,230.58,230.15,230.44,95027
2021/03/04,10:56:00,230.44,230.49,230.25,230.49,89560
2021/03/04,10:57:00,230.49,230.89,230.49,230.80,67273
2021/03/04,10:58:00,230.80,231.20,230.75,231.20,145944
2021/03/04,10:59:00,231.20,231.45,231.07,231.32,86307
2021/03/04,11:00:00,231.32,231.40,230.73,230.85,150268
2021/03/04,11:01:00,230.85,231.04,230.52,230.74,81909
2021/03/04,11:02:00,230.74,231.43,230.74,231.43,84142
2021/03/04,11:03:00,231.43,231.72,231.31,231.58,130687
2021/03/04,11:04:00,231.58,231.63,231.28,231.55,74663
2021/03/04,11:05:00,231.55,231.74,231.37,231.57,113039
2021/03/04,11:06:00,231.57,231.65,230.91,231.24,167482
2021/03/04,11:07:00,231.24,231.44,231.15,231.21,36683
2021/03/04,11:08:00,231.22,231.22,230.59,230.73,67709
2021/03/04,11:09:00,230.73,230.79,230.60,230.74,36387
2021/03/04,11:10:00,230.74,230.83,230.45,230.59,43554
2021/03/04,11:11:00,230.60,230.80,230.32,230.41,54309
2021/03/04,11:12:00,230.41,230.56,230.18,230.35,73389
2021/03/04,11:13:00,230.35,230.45,230.19,230.25,45949
2021/03/04,11:14:00,230.27,230.43,230.25,230.35,45114
2021/03/04,11:15:00,230.34,230.42,230.08,230.15,49494
2021/03/04,11:16:00,230.15,230.28,230.05,230.12,39979
2021/03/04,11:17:00,230.12,230.44,230.08,230.41,28337
2021/03/04,11:18:00,230.41,230.61,230.28,230.51,45364
2021/03/04,11:19:00,230.51,230.83,230.43,230.75,82240
2021/03/04,11:20:00,230.75,230.93,230.74,230.80,49953
2021/03/04,11:21:00,230.78,230.97,230.75,230.82,56198
2021/03/04,11:22:00,230.81,230.86,230.55,230.82,55923
2021/03/04,11:23:00,230.82,231.35,230.81,231.24,62564
2021/03/04,11:24:00,231.24,231.27,231.00,231.07,59101
2021/03/04,11:25:00,231.07,231.19,230.96,231.08,93597
2021/03/04,11:26:00,231.06,231.22,230.76,230.82,73236
2021/03/04,11:27:00,230.85,230.97,230.64,230.74,71265
2021/03/04,11:28:00,230.77,230.88,230.48,230.51,58250
2021/03/04,11:29:00,230.51,230.65,230.27,230.34,58117
2021/03/04,11:30:00,230.34,230.53,230.33,230.51,59377
2021/03/04,11:31:00,230.50,231.35,230.45,231.23,127817
2021/03/04,11:32:00,231.24,231.44,230.99,231.03,96405
2021/03/04,11:33:00,231.03,231.14,230.74,230.79,51170
2021/03/04,11:34:00,230.79,230.88,230.45,230.48,65011
2021/03/04,11:35:00,230.47,230.55,230.28,230.30,63773
2021/03/04,11:36:00,230.30,230.56,230.26,230.50,88983
2021/03/04,11:37:00,230.50,230.76,230.50,230.75,58819
2021/03/04,11:38:00,230.75,231.00,230.75,230.92,43507
2021/03/04,11:39:00,230.92,230.99,230.80,230.97,27758
2021/03/04,11:40:00,230.97,231.15,230.97,231.13,45630
2021/03/04,11:41:00,231.13,231.59,231.02,231.57,65200
2021/03/04,11:42:00,231.57,231.73,231.50,231.72,107815
2021/03/04,11:43:00,231.72,232.03,231.72,232.01,117506
2021/03/04,11:44:00,232.01,232.01,231.85,231.96,67742
2021/03/04,11:45:00,231.96,232.04,231.80,231.80,49974
2021/03/04,11:46:00,231.80,232.20,231.78,231.86,121890
2021/03/04,11:47:00,231.86,232.19,231.86,232.03,72834
2021/03/04,11:48:00,232.02,232.34,232.02,232.33,87937
2021/03/04,11:49:00,232.33,232.49,232.25,232.46,127059
2021/03/04,11:50:00,232.46,232.46,232.05,232.32,79543
2021/03/04,11:51:00,232.32,232.36,231.93,231.95,53217
2021/03/04,11:52:00,231.95,232.08,231.86,231.93,71604
2021/03/04,11:53:00,231.93,231.98,231.71,231.79,46379
2021/03/04,11:54:00,231.79,231.93,231.68,231.79,41574
2021/03/04,11:55:00,231.79,231.80,231.60,231.60,27572
2021/03/04,11:56:00,231.60,231.61,231.23,231.44,84647
2021/03/04,11:57:00,231.44,231.50,231.25,231.32,55846
2021/03/04,11:58:00,231.32,231.39,231.11,231.19,43603
2021/03/04,11:59:00,231.19,231.38,231.02,231.07,38554
2021/03/04,12:00:00,231.07,231.15,231.03,231.09,30132
2021/03/04,12:01:00,231.09,231.33,231.00,231.07,72849
2021/03/04,12:02:00,231.07,231.32,231.06,231.16,43980
2021/03/04,12:03:00,231.17,231.32,231.07,231.26,62257
2021/03/04,12:04:00,231.26,231.52,231.22,231.51,62153
2021/03/04,12:05:00,231.51,231.64,231.45,231.54,56198
2021/03/04,12:06:00,231.53,231.53,231.14,231.35,45743
2021/03/04,12:07:00,231.34,231.45,231.25,231.44,33582
2021/03/04,12:08:00,231.44,231.46,231.20,231.20,26398
2021/03/04,12:09:00,231.20,231.34,231.03,231.28,85816
2021/03/04,12:10:00,231.29,231.48,231.13,231.48,34502
2021/03/04,12:11:00,231.46,231.48,230.38,230.55,151204
2021/03/04,12:12:00,230.55,230.85,230.22,230.45,193408
2021/03/04,12:13:00,230.45,230.51,230.24,230.37,114336
2021/03/04,12:14:00,230.37,230.46,230.15,230.16,80782
2021/03/04,12:15:00,230.17,230.31,230.03,230.08,69831
2021/03/04,12:16:00,230.08,230.96,229.99,230.96,103122
2021/03/04,12:17:00,230.96,231.16,230.53,230.67,110663
2021/03/04,12:18:00,230.67,230.79,230.59,230.70,44374
2021/03/04,12:19:00,230.70,230.99,230.66,230.78,42192
2021/03/04,12:20:00,230.78,231.02,230.23,230.31,79370
2021/03/04,12:21:00,230.31,230.73,229.74,229.90,171237
2021/03/04,12:22:00,229.90,229.95,229.08,229.27,208252
2021/03/04,12:23:00,229.27,229.61,229.10,229.12,97751
2021/03/04,12:24:00,229.12,229.34,228.60,228.81,101813
2021/03/04,12:25:00,228.81,229.12,228.69,228.84,64881
2021/03/04,12:26:00,228.82,228.92,228.19,228.25,145891
2021/03/04,12:27:00,228.25,228.46,228.08,228.33,112130
2021/03/04,12:28:00,228.33,228.61,228.00,228.12,180119
2021/03/04,12:29:00,228.12,228.46,227.96,228.34,100536
2021/03/04,12:30:00,228.34,228.62,228.24,228.53,69836
2021/03/04,12:31:00,228.49,228.68,228.20,228.38,128183
2021/03/04,12:32:00,228.38,228.53,228.08,228.42,113709
2021/03/04,12:33:00,228.42,228.45,227.98,228.04,115658
2021/03/04,12:34:00,228.04,228.06,227.55,227.73,226576
2021/03/04,12:35:00,227.72,227.84,227.46,227.66,89938
2021/03/04,12:36:00,227.66,227.80,227.43,227.65,77109
2021/03/04,12:37:00,227.62,228.13,227.62,227.94,75110
2021/03/04,12:38:00,227.94,228.03,227.76,227.81,66338
2021/03/04,12:39:00,227.81,228.16,227.70,228.11,98743
2021/03/04,12:40:00,228.09,228.66,228.08,228.65,111654
2021/03/04,12:41:00,228.64,229.00,228.48,228.89,93597
2021/03/04,12:42:00,228.89,229.01,228.70,228.72,83239
2021/03/04,12:43:00,228.70,228.70,228.25,228.51,72136
2021/03/04,12:44:00,228.51,228.51,228.13,228.33,39343
2021/03/04,12:45:00,228.33,228.44,227.84,227.92,74458
2021/03/04,12:46:00,227.91,227.96,227.58,227.65,80385
2021/03/04,12:47:00,227.65,227.80,227.41,227.79,73668
2021/03/04,12:48:00,227.78,227.86,227.56,227.59,52036
2021/03/04,12:49:00,227.59,227.73,227.13,227.25,94358
2021/03/04,12:50:00,227.25,227.57,227.25,227.48,63120
2021/03/04,12:51:00,227.48,227.59,227.16,227.19,81729
2021/03/04,12:52:00,227.19,227.68,227.07,227.62,94836
2021/03/04,12:53:00,227.62,227.91,227.43,227.47,126608
2021/03/04,12:54:00,227.47,227.60,227.19,227.20,57899
2021/03/04,12:55:00,227.20,227.30,226.96,226.96,100396
2021/03/04,12:56:00,226.96,227.11,226.62,226.64,95779
2021/03/04,12:57:00,226.64,226.73,226.34,226.37,149615
2021/03/04,12:58:00,226.37,226.72,226.21,226.45,138346
2021/03/04,12:59:00,226.45,226.86,226.41,226.53,100584
2021/03/04,13:00:00,226.56,226.81,226.38,226.66,133997
2021/03/04,13:01:00,226.66,227.12,226.43,226.84,123628
2021/03/04,13:02:00,226.84,227.20,226.81,226.84,102587
2021/03/04,13:03:00,226.82,227.05,226.68,226.79,72124
2021/03/04,13:04:00,226.80,227.10,226.76,227.05,98065
2021/03/04,13:05:00,227.05,227.17,226.83,227.14,67474
2021/03/04,13:06:00,227.14,227.14,226.71,226.72,120034
2021/03/04,13:07:00,226.72,226.80,226.53,226.78,81928
2021/03/04,13:08:00,226.78,226.88,226.29,226.33,86994
2021/03/04,13:09:00,226.33,226.65,226.28,226.53,92300
2021/03/04,13:10:00,226.53,226.72,226.26,226.52,107014
2021/03/04,13:11:00,226.52,226.62,226.15,226.35,93329
2021/03/04,13:12:00,226.35,226.40,226.13,226.16,85366
2021/03/04,13:13:00,226.16,226.44,226.13,226.43,96188
2021/03/04,13:14:00,226.43,226.67,226.31,226.48,125715
2021/03/04,13:15:00,226.48,226.53,226.24,226.42,77754
2021/03/04,13:16:00,226.42,226.58,226.14,226.14,154405
2021/03/04,13:17:00,226.13,226.83,226.13,226.81,173014
2021/03/04,13:18:00,226.81,226.85,226.34,226.40,191587
2021/03/04,13:19:00,226.40,226.78,226.19,226.62,85152
2021/03/04,13:20:00,226.62,226.89,226.54,226.72,105029
2021/03/04,13:21:00,226.72,226.72,226.24,226.39,77128
2021/03/04,13:22:00,226.39,226.39,226.06,226.06,59037
2021/03/04,13:23:00,226.06,226.38,226.00,226.28,96716
2021/03/04,13:24:00,226.28,226.64,226.06,226.59,101576
2021/03/04,13:25:00,226.59,226.71,226.41,226.56,71273
2021/03/04,13:26:00,226.56,226.62,226.29,226.34,61519
2021/03/04,13:27:00,226.32,227.02,226.19,227.02,103734
2021/03/04,13:28:00,226.99,227.00,226.65,226.89,73847
2021/03/04,13:29:00,226.89,227.20,226.65,227.20,92930
2021/03/04,13:30:00,227.20,227.46,226.99,227.42,88866
2021/03/04,13:31:00,227.42,227.42,226.87,226.97,110996
2021/03/04,13:32:00,226.97,227.34,226.80,227.30,119362
2021/03/04,13:33:00,227.30,227.30,226.51,226.51,74760
2021/03/04,13:34:00,226.51,226.98,226.43,226.53,117379
2021/03/04,13:35:00,226.53,226.80,226.43,226.62,56755
2021/03/04,13:36:00,226.67,227.05,226.63,226.75,77093
2021/03/04,13:37:00,226.75,227.20,226.62,226.83,69441
2021/03/04,13:38:00,226.83,226.89,226.48,226.55,60917
2021/03/04,13:39:00,226.55,227.10,226.43,227.08,102044
2021/03/04,13:40:00,227.08,227.27,226.76,226.86,97533
2021/03/04,13:41:00,226.87,226.87,226.54,226.70,52625
2021/03/04,13:42:00,226.70,227.10,226.66,226.72,82503
2021/03/04,13:43:00,226.72,226.81,226.46,226.55,77363
2021/03/04,13:44:00,226.58,226.67,226.23,226.37,72847
2021/03/04,13:45:00,226.37,226.62,226.31,226.38,66385
2021/03/04,13:46:00,226.38,226.56,226.22,226.32,58815
2021/03/04,13:47:00,226.32,226.57,226.22,226.35,61460
2021/03/04,13:48:00,226.35,226.45,226.16,226.16,87423
2021/03/04,13:49:00,226.16,226.22,225.44,225.52,308652
2021/03/04,13:50:00,225.52,225.85,225.52,225.64,85093
2021/03/04,13:51:00,225.65,225.80,225.40,225.40,95614
2021/03/04,13:52:00,225.40,225.53,225.22,225.27,99622
2021/03/04,13:53:00,225.27,225.46,225.08,225.29,114009
2021/03/04,13:54:00,225.27,225.29,224.68,224.87,334647
2021/03/04,13:55:00,224.87,225.14,224.65,225.01,127854
2021/03/04,13:56:00,224.99,225.23,224.70,225.16,161998
2021/03/04,13:57:00,225.16,225.42,225.08,225.25,205237
2021/03/04,13:58:00,225.25,225.30,224.65,224.76,126999
2021/03/04,13:59:00,224.76,225.11,224.69,224.75,98048
2021/03/04,14:00:00,224.75,224.87,224.26,224.33,202923
2021/03/04,14:01:00,224.33,225.05,224.32,224.85,170542
2021/03/04,14:02:00,224.85,225.04,224.49,224.51,143027
2021/03/04,14:03:00,224.48,224.82,224.29,224.64,93287
2021/03/04,14:04:00,224.64,224.93,224.41,224.72,113319
2021/03/04,14:05:00,224.69,224.85,224.52,224.84,66051
2021/03/04,14:06:00,224.86,225.09,224.74,225.07,151307
2021/03/04,14:07:00,225.07,225.37,225.02,225.30,112411
2021/03/04,14:08:00,225.30,225.32,225.05,225.24,103062
2021/03/04,14:09:00,225.25,225.48,225.15,225.42,85660
2021/03/04,14:10:00,225.42,225.77,225.34,225.68,87136
2021/03/04,14:11:00,225.68,225.75,225.41,225.68,69678
2021/03/04,14:12:00,225.68,225.69,225.27,225.61,84372
2021/03/04,14:13:00,225.61,225.82,225.33,225.51,106739
2021/03/04,14:14:00,225.51,225.75,225.50,225.63,53947
2021/03/04,14:15:00,225.63,225.63,225.11,225.36,87096
2021/03/04,14:16:00,225.36,225.40,224.87,224.99,87837
2021/03/04,14:17:00,224.99,225.05,224.78,224.92,84151
2021/03/04,14:18:00,224.92,225.23,224.88,225.00,85651
2021/03/04,14:19:00,225.00,225.16,224.85,224.99,83361
2021/03/04,14:20:00,224.99,225.41,224.91,225.28,98344
2021/03/04,14:21:00,225.28,225.59,225.24,225.34,101656
2021/03/04,14:22:00,225.34,225.76,225.31,225.72,102444
2021/03/04,14:23:00,225.77,225.86,225.55,225.76,84556
2021/03/04,14:24:00,225.76,225.87,225.65,225.83,56810
2021/03/04,14:25:00,225.81,225.97,225.70,225.96,107129
2021/03/04,14:26:00,225.96,226.16,225.86,226.10,71816
2021/03/04,14:27:00,226.12,226.35,226.12,226.18,85075
2021/03/04,14:28:00,226.18,226.45,226.10,226.26,121133
2021/03/04,14:29:00,226.27,226.31,226.03,226.16,82130
2021/03/04,14:30:00,226.16,226.44,226.09,226.37,97707
2021/03/04,14:31:00,226.37,226.47,225.95,225.99,123842
2021/03/04,14:32:00,225.99,226.09,225.79,225.81,101501
2021/03/04,14:33:00,225.79,226.38,225.79,226.32,95249
2021/03/04,14:34:00,226.32,226.45,226.06,226.14,106323
2021/03/04,14:35:00,226.09,226.25,226.00,226.12,78854
2021/03/04,14:36:00,226.12,226.31,225.92,225.95,99581
2021/03/04,14:37:00,225.95,226.04,225.84,225.92,49773
2021/03/04,14:38:00,225.92,226.10,225.79,225.80,65635
2021/03/04,14:39:00,225.80,226.09,225.80,226.05,60960
2021/03/04,14:40:00,226.05,226.22,225.85,226.00,53718
2021/03/04,14:41:00,226.00,226.19,225.84,226.13,70090
2021/03/04,14:42:00,226.13,226.48,226.11,226.37,62843
2021/03/04,14:43:00,226.37,226.56,226.26,226.56,68408
2021/03/04,14:44:00,226.55,226.93,226.43,226.90,72401
2021/03/04,14:45:00,226.90,227.04,226.75,227.00,74879
2021/03/04,14:46:00,227.00,227.24,226.87,226.93,135479
2021/03/04,14:47:00,226.96,226.97,226.60,226.93,63888
2021/03/04,14:48:00,226.95,227.80,226.92,227.74,163607
2021/03/04,14:49:00,227.74,227.82,227.50,227.66,146697
2021/03/04,14:50:00,227.66,227.74,227.44,227.51,233801
2021/03/04,14:51:00,227.51,227.66,227.29,227.41,85691
2021/03/04,14:52:00,227.41,227.54,227.19,227.28,94156
2021/03/04,14:53:00,227.28,227.41,227.00,227.00,80617
2021/03/04,14:54:00,227.00,227.10,226.78,226.87,75867
2021/03/04,14:55:00,226.87,227.40,226.87,227.36,73421
2021/03/04,14:56:00,227.37,227.52,227.11,227.31,45016
2021/03/04,14:57:00,227.31,227.39,227.16,227.24,53099
2021/03/04,14:58:00,227.24,227.45,227.20,227.33,50672
2021/03/04,14:59:00,227.32,227.36,227.15,227.22,41841
2021/03/04,15:00:00,227.23,227.30,227.11,227.18,44077
2021/03/04,15:01:00,227.18,227.39,226.72,226.73,106344
2021/03/04,15:02:00,226.73,227.02,226.73,226.84,60616
2021/03/04,15:03:00,226.84,227.01,226.47,226.64,112722
2021/03/04,15:04:00,226.64,226.79,226.25,226.38,79454
2021/03/04,15:05:00,226.38,226.41,226.00,226.09,62290
2021/03/04,15:06:00,226.10,226.56,226.05,226.36,79202
2021/03/04,15:07:00,226.36,226.61,226.22,226.56,49947
2021/03/04,15:08:00,226.55,226.57,226.32,226.46,65211
2021/03/04,15:09:00,226.46,226.47,226.15,226.20,69880
2021/03/04,15:10:00,226.20,226.45,226.02,226.02,61585
2021/03/04,15:11:00,226.02,226.07,225.57,225.60,88727
2021/03/04,15:12:00,225.60,225.91,225.44,225.81,67858
2021/03/04,15:13:00,225.81,225.98,225.62,225.73,44765
2021/03/04,15:14:00,225.73,225.76,225.50,225.57,55219
2021/03/04,15:15:00,225.57,225.90,225.57,225.77,64365
2021/03/04,15:16:00,225.77,226.08,225.63,225.74,107103
2021/03/04,15:17:00,225.74,226.30,225.74,226.21,67910
2021/03/04,15:18:00,226.20,226.27,225.99,226.26,51441
2021/03/04,15:19:00,226.26,226.26,225.78,225.80,58660
2021/03/04,15:20:00,225.80,225.86,225.52,225.83,79628
2021/03/04,15:21:00,225.83,225.87,225.37,225.46,82469
2021/03/04,15:22:00,225.46,225.80,225.36,225.71,79843
2021/03/04,15:23:00,225.71,225.95,225.71,225.75,67549
2021/03/04,15:24:00,225.75,225.85,225.28,225.30,82186
2021/03/04,15:25:00,225.30,225.59,225.21,225.48,62481
2021/03/04,15:26:00,225.48,225.86,225.45,225.82,80917
2021/03/04,15:27:00,225.81,225.84,225.51,225.67,62315
2021/03/04,15:28:00,225.67,225.81,225.53,225.81,65368
2021/03/04,15:29:00,225.81,226.36,225.77,226.28,142175
2021/03/04,15:30:00,226.28,226.43,226.08,226.11,114965
2021/03/04,15:31:00,226.11,226.21,225.90,226.03,99908
2021/03/04,15:32:00,226.03,226.53,225.99,226.53,136157
2021/03/04,15:33:00,226.53,226.88,226.38,226.80,108427
2021/03/04,15:34:00,226.79,226.79,226.48,226.52,75065
2021/03/04,15:35:00,226.52,226.65,226.46,226.52,90769
2021/03/04,15:36:00,226.52,226.80,226.41,226.56,122539
2021/03/04,15:37:00,226.56,226.58,226.07,226.08,88881
2021/03/04,15:38:00,226.08,226.11,225.70,225.78,112811
2021/03/04,15:39:00,225.78,225.83,225.35,225.63,98151
2021/03/04,15:40:00,225.63,225.80,225.36,225.80,86732
2021/03/04,15:41:00,225.80,226.34,225.73,226.18,98360
2021/03/04,15:42:00,226.18,226.45,226.10,226.32,68307
2021/03/04,15:43:00,226.32,226.34,225.58,225.88,105488
2021/03/04,15:44:00,225.88,226.26,225.87,226.21,115875
2021/03/04,15:45:00,226.21,226.66,226.17,226.39,118712
2021/03/04,15:46:00,226.39,226.88,226.37,226.56,112758
2021/03/04,15:47:00,226.57,226.59,226.06,226.18,144375
2021/03/04,15:48:00,226.18,226.74,226.15,226.64,177243
2021/03/04,15:49:00,226.64,226.73,226.45,226.54,86080
2021/03/04,15:50:00,226.57,226.74,226.46,226.53,132318
2021/03/04,15:51:00,226.53,227.18,226.52,226.85,187317
2021/03/04,15:52:00,226.85,226.87,226.59,226.73,122515
2021/03/04,15:53:00,226.73,226.84,226.45,226.69,117427
2021/03/04,15:54:00,226.69,226.69,226.10,226.15,135285
2021/03/04,15:55:00,226.15,226.41,226.15,226.18,249227
2021/03/04,15:56:00,226.18,226.73,226.07,226.71,230627
2021/03/04,15:57:00,226.72,226.80,226.26,226.35,200665
2021/03/04,15:58:00,226.35,226.78,226.31,226.58,204294
2021/03/04,15:59:00,226.58,227.13,226.50,227.03,302313
2021/03/04,16:00:00,227.03,227.16,226.12,226.90,863961
2021/03/05,09:31:00,229.52,229.88,228.73,228.90,278240
2021/03/05,09:32:00,228.90,229.69,228.76,229.37,185284
2021/03/05,09:33:00,229.37,229.61,228.91,229.49,130256
2021/03/05,09:34:00,229.49,229.79,229.08,229.10,140420
2021/03/05,09:35:00,229.09,229.27,228.60,228.62,162919
2021/03/05,09:36:00,228.62,229.30,228.53,229.01,138377
2021/03/05,09:37:00,229.01,229.52,228.79,229.32,176020
2021/03/05,09:38:00,229.32,229.32,228.43,228.67,110501
2021/03/05,09:39:00,228.67,228.78,228.23,228.61,90124
2021/03/05,09:40:00,228.61,228.61,228.19,228.28,95619
2021/03/05,09:41:00,228.28,228.84,228.25,228.77,160370
2021/03/05,09:42:00,228.77,228.78,228.12,228.37,94466
2021/03/05,09:43:00,228.37,228.64,228.24,228.25,71410
2021/03/05,09:44:00,228.25,228.87,228.07,228.85,85593
2021/03/05,09:45:00,228.84,228.84,228.50,228.62,100450
2021/03/05,09:46:00,228.62,229.15,228.56,229.05,136865
2021/03/05,09:47:00,229.05,229.18,228.81,229.06,119132
2021/03/05,09:48:00,229.06,229.38,229.06,229.37,102406
2021/03/05,09:49:00,229.37,229.76,229.27,229.62,170054
2021/03/05,09:50:00,229.62,229.62,228.63,228.69,150518
2021/03/05,09:51:00,228.69,229.00,228.28,228.62,112157
2021/03/05,09:52:00,228.62,228.89,228.44,228.49,95938
2021/03/05,09:53:00,228.51,229.13,228.51,228.90,113099
2021/03/05,09:54:00,228.90,228.94,228.33,228.41,111615
2021/03/05,09:55:00,228.41,228.48,227.83,228.05,109322
2021/03/05,09:56:00,228.07,228.27,227.71,227.75,84371
2021/03/05,09:57:00,227.75,228.20,227.73,228.08,68187
2021/03/05,09:58:00,228.08,228.11,227.42,227.51,106085
2021/03/05,09:59:00,227.51,228.13,227.51,228.13,101222
2021/03/05,10:00:00,228.13,228.23,227.59,228.12,127820
2021/03/05,10:01:00,228.11,228.22,227.73,227.78,109375
2021/03/05,10:02:00,227.78,228.29,227.63,228.24,103148
2021/03/05,10:03:00,228.24,228.93,228.14,228.77,110204
2021/03/05,10:04:00,228.77,228.94,228.32,228.54,87016
2021/03/05,10:05:00,228.54,228.74,228.45,228.72,70281
2021/03/05,10:06:00,228.72,229.05,228.54,229.01,83554
2021/03/05,10:07:00,229.01,229.42,228.82,229.22,133819
2021/03/05,10:08:00,229.22,229.60,229.07,229.47,149731
2021/03/05,10:09:00,229.51,229.52,229.05,229.07,60178
2021/03/05,10:10:00,229.07,229.21,228.83,228.96,68600
2021/03/05,10:11:00,228.96,229.33,228.96,229.26,75621
2021/03/05,10:12:00,229.27,229.27,228.61,228.61,84827
2021/03/05,10:13:00,228.61,228.65,227.78,227.78,235003
2021/03/05,10:14:00,227.78,228.00,227.64,227.64,98284
2021/03/05,10:15:00,227.65,227.86,227.60,227.76,53824
2021/03/05,10:16:00,227.76,227.92,227.47,227.60,97680
2021/03/05,10:17:00,227.60,227.83,227.55,227.67,66780
2021/03/05,10:18:00,227.67,228.25,227.60,227.78,113977
2021/03/05,10:19:00,227.78,228.28,227.70,228.02,78942
2021/03/05,10:20:00,228.02,228.16,227.58,227.81,78768
2021/03/05,10:21:00,227.81,227.99,227.15,227.21,117514
2021/03/05,10:22:00,227.21,227.54,227.01,227.42,88009
2021/03/05,10:23:00,227.39,227.49,227.17,227.43,83687
2021/03/05,10:24:00,227.43,227.47,227.02,227.02,52992
2021/03/05,10:25:00,227.08,227.42,227.05,227.17,83168
2021/03/05,10:26:00,227.20,228.20,227.20,228.05,223409
2021/03/05,10:27:00,228.05,228.28,227.98,228.04,71469
2021/03/05,10:28:00,228.04,228.26,227.58,227.81,65231
2021/03/05,10:29:00,227.81,227.88,227.14,227.26,76708
2021/03/05,10:30:00,227.26,227.44,226.92,226.97,111207
2021/03/05,10:31:00,226.97,227.56,226.80,227.44,129887
2021/03/05,10:32:00,227.44,227.51,226.73,226.90,91268
2021/03/05,10:33:00,226.90,227.12,226.66,226.86,100205
2021/03/05,10:34:00,226.86,227.26,226.82,226.97,95140
2021/03/05,10:35:00,226.97,227.27,226.79,227.09,115777
2021/03/05,10:36:00,227.09,227.54,227.05,227.49,108936
2021/03/05,10:37:00,227.49,228.07,227.32,227.59,133487
2021/03/05,10:38:00,227.59,227.63,227.02,227.07,56427
2021/03/05,10:39:00,227.07,227.51,226.95,227.35,68457
2021/03/05,10:40:00,227.35,227.35,227.05,227.15,53627
2021/03/05,10:41:00,227.15,227.55,227.00,227.16,98578
2021/03/05,10:42:00,227.16,227.25,226.93,226.98,73514
2021/03/05,10:43:00,226.98,227.57,226.98,227.31,70652
2021/03/05,10:44:00,227.31,227.89,227.23,227.53,83776
2021/03/05,10:45:00,227.50,227.85,227.37,227.43,68723
2021/03/05,10:46:00,227.43,227.43,226.87,226.90,85970
2021/03/05,10:47:00,226.90,227.01,226.80,226.89,51204
2021/03/05,10:48:00,226.89,227.55,226.89,227.36,94440
2021/03/05,10:49:00,227.35,227.61,227.20,227.35,87038
2021/03/05,10:50:00,227.35,227.60,227.14,227.20,118585
2021/03/05,10:51:00,227.20,227.65,226.96,227.42,135340
2021/03/05,10:52:00,227.42,227.73,227.10,227.68,123246
2021/03/05,10:53:00,227.68,228.38,227.68,228.31,126353
2021/03/05,10:54:00,228.31,228.38,227.84,227.90,64976
2021/03/05,10:55:00,227.87,228.24,227.87,228.21,44308
2021/03/05,10:56:00,228.21,228.22,227.46,227.60,62373
2021/03/05,10:57:00,227.60,227.85,227.42,227.85,57183
2021/03/05,10:58:00,227.85,227.97,227.47,227.61,49144
2021/03/05,10:59:00,227.61,227.75,226.80,226.90,84262
2021/03/05,11:00:00,226.90,227.17,226.70,226.75,74109
2021/03/05,11:01:00,226.75,227.00,226.46,226.74,81244
2021/03/05,11:02:00,226.74,226.81,226.57,226.62,39665
2021/03/05,11:03:00,226.62,226.90,226.59,226.73,58862
2021/03/05,11:04:00,226.73,227.48,226.73,227.40,80291
2021/03/05,11:05:00,227.41,227.41,227.05,227.06,62469
2021/03/05,11:06:00,227.04,227.44,227.02,227.22,58706
2021/03/05,11:07:00,227.19,227.42,226.89,226.94,61661
2021/03/05,11:08:00,226.94,227.01,226.79,226.95,96312
2021/03/05,11:09:00,226.95,227.25,226.90,227.19,78161
2021/03/05,11:10:00,227.19,227.21,226.97,227.10,56997
2021/03/05,11:11:00,227.10,227.52,227.05,227.33,73377
2021/03/05,11:12:00,227.33,227.67,227.15,227.53,68487
2021/03/05,11:13:00,227.50,227.50,227.16,227.28,44898
2021/03/05,11:14:00,227.28,227.45,227.13,227.22,58874
2021/03/05,11:15:00,227.22,227.25,226.87,226.92,57552
2021/03/05,11:16:00,226.92,227.20,226.88,227.00,46957
2021/03/05,11:17:00,227.00,227.03,226.79,226.92,68485
2021/03/05,11:18:00,226.92,227.14,226.83,227.10,116561
2021/03/05,11:19:00,227.07,227.32,226.71,226.82,101929
2021/03/05,11:20:00,226.82,227.38,226.82,227.07,97826
2021/03/05,11:21:00,227.08,227.32,226.69,226.77,77855
2021/03/05,11:22:00,226.76,227.38,226.70,226.86,162001
2021/03/05,11:23:00,226.86,227.17,226.64,227.10,69330
2021/03/05,11:24:00,227.10,227.10,226.66,226.85,50566
2021/03/05,11:25:00,226.85,227.02,226.57,226.62,59356
2021/03/05,11:26:00,226.62,226.99,226.51,226.77,83449
2021/03/05,11:27:00,226.77,226.98,226.49,226.77,97763
2021/03/05,11:28:00,226.77,227.01,226.70,226.92,68810
2021/03/05,11:29:00,226.92,227.15,226.81,227.13,68257
2021/03/05,11:30:00,227.13,227.35,226.91,227.06,93938
2021/03/05,11:31:00,227.06,227.45,227.03,227.39,99686
2021/03/05,11:32:00,227.39,227.75,227.34,227.69,138328
2021/03/05,11:33:00,227.69,227.78,227.31,227.31,62792
2021/03/05,11:34:00,227.31,227.50,227.18,227.27,74583
2021/03/05,11:35:00,227.25,227.56,227.19,227.43,66561
2021/03/05,11:36:00,227.44,227.78,227.43,227.73,88346
2021/03/05,11:37:00,227.73,228.16,227.71,227.99,106279
2021/03/05,11:38:00,227.97,228.10,227.80,227.85,61227
2021/03/05,11:39:00,227.85,228.29,227.83,228.28,71243
2021/03/05,11:40:00,228.28,228.46,228.19,228.28,113559
2021/03/05,11:41:00,228.28,228.29,227.97,228.24,89020
2021/03/05,11:42:00,228.24,228.24,227.69,227.76,85554
2021/03/05,11:43:00,227.76,227.92,227.35,227.58,75507
2021/03/05,11:44:00,227.58,228.05,227.37,228.00,52618
2021/03/05,11:45:00,228.00,228.43,228.00,228.43,69129
2021/03/05,11:46:00,228.43,228.56,228.22,228.32,86723
2021/03/05,11:47:00,228.32,228.32,227.86,228.09,49482
2021/03/05,11:48:00,228.09,228.24,227.89,227.90,78483
2021/03/05,11:49:00,227.90,228.38,227.88,228.03,52455
2021/03/05,11:50:00,228.03,228.09,227.73,227.80,58489
2021/03/05,11:51:00,227.80,227.86,227.33,227.41,76465
2021/03/05,11:52:00,227.41,227.64,227.32,227.47,68634
2021/03/05,11:53:00,227.44,227.64,227.34,227.57,31479
2021/03/05,11:54:00,227.57,227.73,227.49,227.67,51644
2021/03/05,11:55:00,227.67,227.77,227.21,227.24,49032
2021/03/05,11:56:00,227.27,227.90,227.18,227.90,48227
2021/03/05,11:57:00,227.90,228.59,227.90,228.48,135678
2021/03/05,11:58:00,228.48,228.60,228.24,228.58,55318
2021/03/05,11:59:00,228.58,228.73,228.34,228.68,57138
2021/03/05,12:00:00,228.68,228.74,228.41,228.62,52605
2021/03/05,12:01:00,228.62,228.76,228.36,228.41,60207
2021/03/05,12:02:00,228.43,228.71,228.43,228.71,36785
2021/03/05,12:03:00,228.71,228.86,228.67,228.80,77589
2021/03/05,12:04:00,228.80,228.87,228.69,228.79,55075
2021/03/05,12:05:00,228.78,229.03,228.73,228.82,82081
2021/03/05,12:06:00,228.82,228.90,228.47,228.65,94649
2021/03/05,12:07:00,228.65,228.80,228.49,228.63,85939
2021/03/05,12:08:00,228.64,228.72,228.49,228.58,103410
2021/03/05,12:09:00,228.58,228.70,228.34,228.45,60014
2021/03/05,12:10:00,228.45,228.54,228.24,228.37,161674
2021/03/05,12:11:00,228.35,228.80,228.20,228.65,162388
2021/03/05,12:12:00,228.65,228.82,228.52,228.61,83690
2021/03/05,12:13:00,228.61,228.91,228.51,228.80,84562
2021/03/05,12:14:00,228.80,228.88,228.68,228.70,96367
2021/03/05,12:15:00,228.70,228.73,228.46,228.65,106335
2021/03/05,12:16:00,228.65,229.15,228.49,229.10,135948
2021/03/05,12:17:00,229.10,229.25,229.00,229.03,84319
2021/03/05,12:18:00,229.03,229.25,228.89,229.16,105048
2021/03/05,12:19:00,229.16,229.22,228.84,228.84,100492
2021/03/05,12:20:00,228.92,229.11,228.85,228.97,94071
2021/03/05,12:21:00,228.97,229.05,228.74,228.74,117989
2021/03/05,12:22:00,228.74,229.03,228.71,228.91,60145
2021/03/05,12:23:00,228.91,229.13,228.83,229.11,88485
2021/03/05,12:24:00,229.11,229.37,229.11,229.30,86843
2021/03/05,12:25:00,229.30,229.59,229.26,229.45,96813
2021/03/05,12:26:00,229.45,229.66,229.41,229.64,125137
2021/03/05,12:27:00,229.65,229.75,229.38,229.45,229148
2021/03/05,12:28:00,229.45,229.66,229.42,229.61,143935
2021/03/05,12:29:00,229.61,229.88,229.61,229.72,81499
2021/03/05,12:30:00,229.72,229.78,229.52,229.78,109679
2021/03/05,12:31:00,229.78,230.13,229.73,229.85,221243
2021/03/05,12:32:00,229.86,229.97,229.71,229.73,120692
2021/03/05,12:33:00,229.73,229.85,229.57,229.63,79270
2021/03/05,12:34:00,229.63,229.79,229.53,229.78,75007
2021/03/05,12:35:00,229.78,229.81,229.51,229.52,112659
2021/03/05,12:36:00,229.52,229.67,229.28,229.50,119199
2021/03/05,12:37:00,229.52,229.95,229.48,229.91,65383
2021/03/05,12:38:00,229.94,230.07,229.89,230.05,83373
2021/03/05,12:39:00,230.05,230.38,230.02,230.31,128173
2021/03/05,12:40:00,230.30,230.55,230.19,230.53,93480
2021/03/05,12:41:00,230.53,230.55,230.34,230.49,138466
2021/03/05,12:42:00,230.49,230.49,230.26,230.42,80297
2021/03/05,12:43:00,230.45,230.67,230.44,230.62,76361
2021/03/05,12:44:00,230.62,230.86,230.57,230.82,106820
2021/03/05,12:45:00,230.82,231.20,230.78,231.20,174300
2021/03/05,12:46:00,231.20,231.51,231.07,231.48,150903
2021/03/05,12:47:00,231.48,231.61,231.43,231.50,200286
2021/03/05,12:48:00,231.50,231.78,231.46,231.78,190412
2021/03/05,12:49:00,231.78,232.07,231.75,232.05,216185
2021/03/05,12:50:00,232.05,232.07,231.77,231.92,157804
2021/03/05,12:51:00,231.92,231.96,231.76,231.81,192535
2021/03/05,12:52:00,231.81,231.94,231.55,231.65,124872
2021/03/05,12:53:00,231.65,231.86,231.58,231.74,111866
2021/03/05,12:54:00,231.74,231.94,231.68,231.93,81676
2021/03/05,12:55:00,231.93,231.97,231.42,231.61,114563
2021/03/05,12:56:00,231.61,232.01,231.54,231.90,122326
2021/03/05,12:57:00,231.90,232.26,231.90,232.00,123986
2021/03/05,12:58:00,232.00,232.27,231.98,232.16,123899
2021/03/05,12:59:00,232.16,232.42,232.12,232.23,181874
2021/03/05,13:00:00,232.23,232.33,231.94,232.28,123201
2021/03/05,13:01:00,232.28,232.34,232.11,232.30,113715
2021/03/05,13:02:00,232.29,232.33,231.65,231.65,140663
2021/03/05,13:03:00,231.65,231.76,230.92,230.95,168011
2021/03/05,13:04:00,230.95,231.11,230.74,230.78,94695
2021/03/05,13:05:00,230.78,231.10,230.78,231.10,79996
2021/03/05,13:06:00,231.10,231.23,230.81,231.22,88023
2021/03/05,13:07:00,231.22,231.57,231.12,231.55,96466
2021/03/05,13:08:00,231.55,231.55,231.19,231.32,61037
2021/03/05,13:09:00,231.33,231.69,231.33,231.56,80171
2021/03/05,13:10:00,231.56,231.75,231.41,231.60,58614
2021/03/05,13:11:00,231.60,231.66,231.25,231.32,79786
2021/03/05,13:12:00,231.32,231.53,231.14,231.51,61751
2021/03/05,13:13:00,231.51,231.58,231.24,231.51,68739
2021/03/05,13:14:00,231.51,231.60,231.36,231.53,57826
2021/03/05,13:15:00,231.53,231.61,231.33,231.46,44012
2021/03/05,13:16:00,231.46,231.73,231.28,231.72,89913
2021/03/05,13:17:00,231.72,232.10,231.60,232.10,110771
2021/03/05,13:18:00,232.09,232.18,231.98,232.15,75847
2021/03/05,13:19:00,232.15,232.38,232.09,232.32,118981
2021/03/05,13:20:00,232.32,232.55,232.29,232.53,108995
2021/03/05,13:21:00,232.53,232.58,232.37,232.52,108476
2021/03/05,13:22:00,232.49,232.70,232.35,232.62,189230
2021/03/05,13:23:00,232.62,232.84,232.40,232.80,107885
2021/03/05,13:24:00,232.81,232.86,232.65,232.72,115016
2021/03/05,13:25:00,232.72,232.86,232.62,232.65,113404
2021/03/05,13:26:00,232.65,232.91,232.61,232.88,98641
2021/03/05,13:27:00,232.88,232.88,232.71,232.87,58490
2021/03/05,13:28:00,232.85,232.88,232.60,232.64,52749
2021/03/05,13:29:00,232.64,232.69,232.15,232.22,102283
2021/03/05,13:30:00,232.22,232.77,232.09,232.75,76683
2021/03/05,13:31:00,232.74,232.80,232.57,232.74,74847
2021/03/05,13:32:00,232.74,232.76,232.49,232.60,60121
2021/03/05,13:33:00,232.63,232.69,232.27,232.30,56802
2021/03/05,13:34:00,232.30,232.71,232.28,232.58,89405
2021/03/05,13:35:00,232.58,232.62,232.23,232.34,47970
2021/03/05,13:36:00,232.32,232.51,232.31,232.33,54028
2021/03/05,13:37:00,232.33,232.39,232.05,232.32,120719
2021/03/05,13:38:00,232.32,232.43,232.21,232.33,78292
2021/03/05,13:39:00,232.33,232.36,232.03,232.22,68070
2021/03/05,13:40:00,232.22,232.31,232.01,232.06,74449
2021/03/05,13:41:00,232.06,232.48,232.05,232.48,94939
2021/03/05,13:42:00,232.48,232.48,232.20,232.26,42004
2021/03/05,13:43:00,232.26,232.46,232.22,232.33,37557
2021/03/05,13:44:00,232.33,232.35,232.02,232.04,56548
2021/03/05,13:45:00,232.04,232.22,231.75,231.88,93661
2021/03/05,13:46:00,231.88,232.14,231.75,232.14,119563
2021/03/05,13:47:00,232.14,232.26,231.97,232.07,76501
2021/03/05,13:48:00,232.07,232.09,231.90,232.01,63799
2021/03/05,13:49:00,232.01,232.29,232.01,232.20,92513
2021/03/05,13:50:00,232.20,232.62,232.20,232.37,104260
2021/03/05,13:51:00,232.37,232.44,232.28,232.32,54937
2021/03/05,13:52:00,232.32,232.57,232.29,232.43,54688
2021/03/05,13:53:00,232.42,232.42,232.07,232.12,62094
2021/03/05,13:54:00,232.12,232.14,231.73,231.94,115262
2021/03/05,13:55:00,231.94,232.01,231.60,231.72,89585
2021/03/05,13:56:00,231.72,231.76,231.60,231.63,81103
2021/03/05,13:57:00,231.63,231.87,231.62,231.70,79600
2021/03/05,13:58:00,231.70,231.93,231.70,231.86,45282
2021/03/05,13:59:00,231.86,232.06,231.83,231.97,80434
2021/03/05,14:00:00,231.97,232.27,231.85,232.25,46557
2021/03/05,14:01:00,232.25,232.49,232.22,232.28,53374
2021/03/05,14:02:00,232.28,232.36,232.10,232.32,69201
2021/03/05,14:03:00,232.32,232.67,232.22,232.22,93170
2021/03/05,14:04:00,232.22,232.28,232.03,232.13,113158
2021/03/05,14:05:00,232.13,232.34,232.01,232.18,83121
2021/03/05,14:06:00,232.18,232.23,231.93,232.08,74552
2021/03/05,14:07:00,232.08,232.09,231.75,231.75,81992
2021/03/05,14:08:00,231.75,231.84,231.60,231.69,69150
2021/03/05,14:09:00,231.69,231.88,231.62,231.72,52647
2021/03/05,14:10:00,231.72,231.76,231.43,231.52,71882
2021/03/05,14:11:00,231.52,231.60,231.43,231.52,70458
2021/03/05,14:12:00,231.52,231.55,231.25,231.35,109022
2021/03/05,14:13:00,231.35,231.45,231.32,231.35,64233
2021/03/05,14:14:00,231.35,231.37,231.25,231.26,49302
2021/03/05,14:15:00,231.27,231.33,231.20,231.33,78509
2021/03/05,14:16:00,231.33,231.48,231.28,231.34,97686
2021/03/05,14:17:00,231.34,231.42,231.04,231.41,108536
2021/03/05,14:18:00,231.41,231.52,231.27,231.35,53276
2021/03/05,14:19:00,231.35,231.35,231.07,231.07,70172
2021/03/05,14:20:00,231.07,231.09,230.79,230.92,86322
2021/03/05,14:21:00,230.92,230.98,230.82,230.95,68406
2021/03/05,14:22:00,230.95,231.05,230.82,230.97,63851
2021/03/05,14:23:00,230.97,231.25,230.93,231.13,58352
2021/03/05,14:24:00,231.13,231.30,230.95,231.28,72572
2021/03/05,14:25:00,231.28,231.35,231.17,231.30,49913
2021/03/05,14:26:00,231.30,231.70,231.25,231.61,91160
2021/03/05,14:27:00,231.62,231.77,231.59,231.70,54081
2021/03/05,14:28:00,231.70,231.86,231.64,231.83,61685
2021/03/05,14:29:00,231.83,231.88,231.77,231.80,40371
2021/03/05,14:30:00,231.80,232.07,231.73,231.93,74028
2021/03/05,14:31:00,231.93,232.10,231.84,232.07,85505
2021/03/05,14:32:00,232.07,232.34,232.03,232.27,63571
2021/03/05,14:33:00,232.27,232.27,232.11,232.16,89609
2021/03/05,14:34:00,232.16,232.44,232.10,232.40,71540
2021/03/05,14:35:00,232.40,232.46,232.35,232.41,52518
2021/03/05,14:36:00,232.41,232.52,232.34,232.41,60715
2021/03/05,14:37:00,232.41,232.41,232.23,232.34,59613
2021/03/05,14:38:00,232.34,232.44,232.16,232.19,67811
2021/03/05,14:39:00,232.19,232.37,232.17,232.30,56670
2021/03/05,14:40:00,232.29,232.36,232.22,232.36,53355
2021/03/05,14:41:00,232.36,232.49,232.35,232.35,73147
2021/03/05,14:42:00,232.35,232.38,232.23,232.30,87616
2021/03/05,14:43:00,232.30,232.30,231.94,232.02,102977
2021/03/05,14:44:00,232.02,232.08,231.81,231.84,57554
2021/03/05,14:45:00,231.84,232.15,231.81,232.13,73435
2021/03/05,14:46:00,232.13,232.19,232.01,232.01,65644
2021/03/05,14:47:00,232.01,232.19,232.00,232.12,55080
2021/03/05,14:48:00,232.12,232.42,232.12,232.38,55051
2021/03/05,14:49:00,232.38,232.46,232.22,232.41,55433
2021/03/05,14:50:00,232.41,232.52,232.32,232.39,72330
2021/03/05,14:51:00,232.39,232.49,232.26,232.49,44089
2021/03/05,14:52:00,232.49,232.58,232.32,232.41,77625
2021/03/05,14:53:00,232.41,232.61,232.40,232.58,79551
2021/03/05,14:54:00,232.58,232.58,232.48,232.53,34669
2021/03/05,14:55:00,232.53,232.78,232.50,232.74,61484
2021/03/05,14:56:00,232.75,232.97,232.70,232.95,66636
2021/03/05,14:57:00,232.95,233.09,232.86,233.00,98868
2021/03/05,14:58:00,233.00,233.06,232.90,233.03,33603
2021/03/05,14:59:00,233.03,233.08,232.94,233.00,71120
2021/03/05,15:00:00,233.00,233.17,233.00,233.01,72459
2021/03/05,15:01:00,233.02,233.27,233.02,233.22,74934
2021/03/05,15:02:00,233.22,233.24,233.10,233.14,68701
2021/03/05,15:03:00,233.14,233.22,233.05,233.17,79029
2021/03/05,15:04:00,233.17,233.19,232.82,232.83,115850
2021/03/05,15:05:00,232.83,233.16,232.81,233.10,65947
2021/03/05,15:06:00,233.10,233.11,232.93,233.00,55260
2021/03/05,15:07:00,233.00,233.09,232.93,232.97,50815
2021/03/05,15:08:00,232.97,233.03,232.83,232.86,51182
2021/03/05,15:09:00,232.86,232.88,232.74,232.77,75953
2021/03/05,15:10:00,232.78,232.89,232.62,232.62,70623
2021/03/05,15:11:00,232.62,232.62,232.46,232.49,73743
2021/03/05,15:12:00,232.49,232.73,232.48,232.56,65637
2021/03/05,15:13:00,232.55,232.56,232.16,232.17,79381
2021/03/05,15:14:00,232.17,232.48,232.17,232.25,85900
2021/03/05,15:15:00,232.25,232.42,232.23,232.31,54225
2021/03/05,15:16:00,232.32,232.85,232.32,232.84,63638
2021/03/05,15:17:00,232.84,232.86,232.53,232.55,48685
2021/03/05,15:18:00,232.55,232.58,232.11,232.11,76517
2021/03/05,15:19:00,232.11,232.20,231.99,231.99,83922
2021/03/05,15:20:00,232.00,232.07,231.90,231.95,95691
2021/03/05,15:21:00,231.95,232.23,231.88,232.19,94505
2021/03/05,15:22:00,232.19,232.22,231.93,231.94,75171
2021/03/05,15:23:00,231.94,232.04,231.83,232.01,72223
2021/03/05,15:24:00,232.01,232.16,231.98,232.16,56273
2021/03/05,15:25:00,232.16,232.29,232.08,232.18,54738
2021/03/05,15:26:00,232.18,232.34,232.03,232.32,61677
2021/03/05,15:27:00,232.33,232.51,232.27,232.47,58141
2021/03/05,15:28:00,232.47,232.47,232.18,232.35,60834
2021/03/05,15:29:00,232.35,232.43,232.08,232.38,67451
2021/03/05,15:30:00,232.38,232.46,232.27,232.38,44257
2021/03/05,15:31:00,232.38,232.66,232.26,232.50,98142
2021/03/05,15:32:00,232.50,232.51,232.19,232.37,79259
2021/03/05,15:33:00,232.37,232.44,232.16,232.23,56968
2021/03/05,15:34:00,232.23,232.40,232.21,232.29,43139
2021/03/05,15:35:00,232.29,232.39,232.04,232.06,70060
2021/03/05,15:36:00,232.06,232.18,231.94,232.10,84609
2021/03/05,15:37:00,232.10,232.30,232.07,232.30,51007
2021/03/05,15:38:00,232.30,232.58,232.26,232.47,113531
2021/03/05,15:39:00,232.47,232.62,232.37,232.61,75647
2021/03/05,15:40:00,232.61,232.87,232.61,232.82,81206
2021/03/05,15:41:00,232.82,232.84,232.58,232.63,62477
2021/03/05,15:42:00,232.63,232.66,232.07,232.23,126879
2021/03/05,15:43:00,232.23,232.27,232.06,232.18,83191
2021/03/05,15:44:00,232.19,232.33,232.08,232.09,75348
2021/03/05,15:45:00,232.09,232.26,232.07,232.16,111164
2021/03/05,15:46:00,232.16,232.21,231.59,231.97,129685
2021/03/05,15:47:00,231.97,232.45,231.95,232.42,125997
2021/03/05,15:48:00,232.42,232.42,232.04,232.18,127615
2021/03/05,15:49:00,232.18,232.26,232.04,232.26,95879
2021/03/05,15:50:00,232.23,232.41,232.18,232.34,138633
2021/03/05,15:51:00,232.34,232.49,231.92,232.20,204900
2021/03/05,15:52:00,232.20,232.28,232.06,232.22,133800
2021/03/05,15:53:00,232.23,232.67,232.16,232.64,166792
2021/03/05,15:54:00,232.63,232.96,232.61,232.77,232136
2021/03/05,15:55:00,232.75,232.85,232.21,232.23,203432
2021/03/05,15:56:00,232.24,232.34,231.84,231.94,214137
2021/03/05,15:57:00,231.94,232.33,231.94,232.25,167872
2021/03/05,15:58:00,232.25,232.59,232.21,232.29,209394
2021/03/05,15:59:00,232.29,232.29,231.81,231.87,277940
2021/03/05,16:00:00,231.87,232.04,231.51,231.58,694064
2021/03/08,09:31:00,231.37,232.34,231.01,231.23,429660
2021/03/08,09:32:00,231.23,231.28,230.51,230.78,174742
2021/03/08,09:33:00,230.78,230.78,229.45,230.02,198581
2021/03/08,09:34:00,230.02,230.80,229.74,230.67,128157
2021/03/08,09:35:00,230.67,230.79,229.62,229.88,102333
2021/03/08,09:36:00,229.88,230.32,229.78,229.94,112176
2021/03/08,09:37:00,229.93,230.16,229.45,229.83,147599
2021/03/08,09:38:00,229.83,229.93,229.49,229.54,141207
2021/03/08,09:39:00,229.50,229.81,229.37,229.72,97263
2021/03/08,09:40:00,229.72,230.00,229.51,229.70,118456
2021/03/08,09:41:00,229.70,230.50,229.69,230.48,111798
2021/03/08,09:42:00,230.48,230.78,230.46,230.56,81083
2021/03/08,09:43:00,230.56,230.70,230.40,230.67,85462
2021/03/08,09:44:00,230.67,230.91,230.39,230.60,98299
2021/03/08,09:45:00,230.60,230.82,230.49,230.65,126537
2021/03/08,09:46:00,230.65,231.33,230.57,231.23,220967
2021/03/08,09:47:00,231.32,231.51,231.07,231.30,89458
2021/03/08,09:48:00,231.27,231.46,231.10,231.13,150312
2021/03/08,09:49:00,231.13,231.48,231.11,231.16,151724
2021/03/08,09:50:00,231.16,231.23,230.55,230.55,102659
2021/03/08,09:51:00,230.55,230.71,230.13,230.42,135568
2021/03/08,09:52:00,230.42,230.58,230.07,230.29,94876
2021/03/08,09:53:00,230.26,230.43,230.06,230.27,93973
2021/03/08,09:54:00,230.27,230.29,229.81,229.83,130775
2021/03/08,09:55:00,229.83,230.24,229.67,229.97,160286
2021/03/08,09:56:00,229.97,230.19,229.90,230.14,101383
2021/03/08,09:57:00,230.14,230.43,229.66,229.77,155784
2021/03/08,09:58:00,229.77,229.83,229.56,229.70,124681
2021/03/08,09:59:00,229.70,229.96,229.54,229.85,154965
2021/03/08,10:00:00,229.85,230.18,229.61,230.15,112815
2021/03/08,10:01:00,230.15,230.50,230.11,230.30,166947
2021/03/08,10:02:00,230.30,230.33,229.94,230.20,67324
2021/03/08,10:03:00,230.20,230.28,229.97,230.19,60712
2021/03/08,10:04:00,230.17,230.17,229.49,229.56,144518
2021/03/08,10:05:00,229.56,230.29,229.47,230.23,148188
2021/03/08,10:06:00,230.23,230.74,230.12,230.61,81477
2021/03/08,10:07:00,230.61,230.97,230.57,230.90,61104
2021/03/08,10:08:00,230.90,231.62,230.86,231.55,107567
2021/03/08,10:09:00,231.55,231.67,231.28,231.44,99167
2021/03/08,10:10:00,231.44,231.74,231.33,231.66,71170
2021/03/08,10:11:00,231.66,231.89,231.53,231.65,100155
2021/03/08,10:12:00,231.65,231.80,231.40,231.45,60213
2021/03/08,10:13:00,231.45,231.64,231.33,231.43,70017
2021/03/08,10:14:00,231.43,231.66,231.36,231.53,59425
2021/03/08,10:15:00,231.53,231.85,231.44,231.71,86781
2021/03/08,10:16:00,231.71,231.86,231.53,231.76,116979
2021/03/08,10:17:00,231.72,231.93,231.67,231.89,118430
2021/03/08,10:18:00,231.89,232.28,231.70,232.23,132328
2021/03/08,10:19:00,232.23,232.50,232.12,232.46,213941
2021/03/08,10:20:00,232.46,232.75,232.41,232.68,119789
2021/03/08,10:21:00,232.68,233.19,232.61,233.18,223600
2021/03/08,10:22:00,233.19,233.27,233.06,233.27,159262
2021/03/08,10:23:00,233.27,233.27,232.88,232.99,93028
2021/03/08,10:24:00,233.00,233.01,232.65,232.70,114977
2021/03/08,10:25:00,232.70,232.74,232.16,232.22,165443
2021/03/08,10:26:00,232.22,232.30,232.04,232.14,138598
2021/03/08,10:27:00,232.14,232.28,232.06,232.18,113867
2021/03/08,10:28:00,232.18,232.53,232.18,232.50,151589
2021/03/08,10:29:00,232.50,232.58,232.25,232.41,122571
2021/03/08,10:30:00,232.41,232.85,232.35,232.75,100230
2021/03/08,10:31:00,232.75,233.17,232.75,233.04,131585
2021/03/08,10:32:00,233.04,233.11,232.81,233.03,77662
2021/03/08,10:33:00,233.04,233.18,232.93,233.17,73406
2021/03/08,10:34:00,233.17,233.37,233.12,233.21,92697
2021/03/08,10:35:00,233.19,233.21,233.05,233.16,65542
2021/03/08,10:36:00,233.16,233.19,233.01,233.05,79492
2021/03/08,10:37:00,233.05,233.12,232.77,233.06,85850
2021/03/08,10:38:00,233.06,233.21,232.86,232.86,83516
2021/03/08,10:39:00,232.84,232.84,232.22,232.36,134009
2021/03/08,10:40:00,232.36,232.36,232.05,232.06,75982
2021/03/08,10:41:00,232.07,232.22,232.02,232.16,85907
2021/03/08,10:42:00,232.16,232.62,232.16,232.52,83025
2021/03/08,10:43:00,232.52,232.78,232.44,232.55,61432
2021/03/08,10:44:00,232.55,232.70,232.27,232.48,93493
2021/03/08,10:45:00,232.48,232.59,232.32,232.51,54256
2021/03/08,10:46:00,232.51,232.65,232.41,232.62,98493
2021/03/08,10:47:00,232.62,232.72,232.41,232.70,108725
2021/03/08,10:48:00,232.70,232.77,232.62,232.70,48571
2021/03/08,10:49:00,232.70,232.70,232.05,232.21,114071
2021/03/08,10:50:00,232.21,232.27,231.84,231.97,94889
2021/03/08,10:51:00,231.97,232.09,231.80,231.88,83094
2021/03/08,10:52:00,231.88,232.07,231.81,231.86,69123
2021/03/08,10:53:00,231.92,231.94,231.55,231.59,67924
2021/03/08,10:54:00,231.59,231.78,231.50,231.77,61012
2021/03/08,10:55:00,231.77,231.87,231.65,231.68,71552
2021/03/08,10:56:00,231.68,231.96,231.57,231.94,83262
2021/03/08,10:57:00,231.94,232.03,231.78,231.93,61873
2021/03/08,10:58:00,231.94,231.95,231.65,231.80,70197
2021/03/08,10:59:00,231.80,232.33,231.71,232.25,82609
2021/03/08,11:00:00,232.25,232.25,231.57,231.65,82293
2021/03/08,11:01:00,231.65,232.22,231.61,232.21,113092
2021/03/08,11:02:00,232.21,232.30,232.07,232.15,71008
2021/03/08,11:03:00,232.15,232.19,231.70,231.92,65996
2021/03/08,11:04:00,231.92,232.16,231.91,232.09,80086
2021/03/08,11:05:00,232.09,232.34,231.99,232.20,76042
2021/03/08,11:06:00,232.20,232.29,231.96,232.24,65546
2021/03/08,11:07:00,232.24,232.46,231.96,231.97,92075
2021/03/08,11:08:00,231.97,231.97,231.50,231.69,84994
2021/03/08,11:09:00,231.69,231.95,231.67,231.78,38021
2021/03/08,11:10:00,231.78,232.00,231.50,231.60,52685
2021/03/08,11:11:00,231.60,231.61,231.24,231.30,68012
2021/03/08,11:12:00,231.30,231.47,231.25,231.45,48978
2021/03/08,11:13:00,231.45,231.54,231.27,231.34,56134
2021/03/08,11:14:00,231.34,231.48,231.25,231.42,59481
2021/03/08,11:15:00,231.42,231.51,231.34,231.46,42827
2021/03/08,11:16:00,231.46,231.47,231.25,231.30,48954
2021/03/08,11:17:00,231.30,231.51,231.29,231.40,48868
2021/03/08,11:18:00,231.40,231.55,231.22,231.47,40246
2021/03/08,11:19:00,231.47,231.57,231.26,231.48,50752
2021/03/08,11:20:00,231.48,231.76,231.37,231.66,38035
2021/03/08,11:21:00,231.66,231.95,231.66,231.84,78536
2021/03/08,11:22:00,231.82,232.05,231.81,231.94,59462
2021/03/08,11:23:00,231.94,231.94,231.80,231.90,38055
2021/03/08,11:24:00,231.90,232.18,231.80,232.18,62851
2021/03/08,11:25:00,232.18,232.20,232.01,232.05,30876
2021/03/08,11:26:00,232.05,232.23,231.92,231.96,61762
2021/03/08,11:27:00,231.96,232.03,231.84,232.02,47565
2021/03/08,11:28:00,232.01,232.08,231.79,231.92,59797
2021/03/08,11:29:00,231.92,232.08,231.84,231.87,72399
2021/03/08,11:30:00,231.87,232.01,231.70,231.96,60894
2021/03/08,11:31:00,231.98,232.06,231.63,231.68,74482
2021/03/08,11:32:00,231.68,231.83,231.58,231.63,47872
2021/03/08,11:33:00,231.63,231.67,231.33,231.40,75734
2021/03/08,11:34:00,231.40,231.43,231.24,231.38,70206
2021/03/08,11:35:00,231.38,231.64,231.31,231.60,59151
2021/03/08,11:36:00,231.56,231.66,231.41,231.51,54790
2021/03/08,11:37:00,231.51,231.57,231.39,231.56,48684
2021/03/08,11:38:00,231.56,231.56,231.28,231.40,44396
2021/03/08,11:39:00,231.40,231.59,231.37,231.37,46976
2021/03/08,11:40:00,231.38,231.40,231.19,231.24,52906
2021/03/08,11:41:00,231.24,231.38,231.08,231.24,90234
2021/03/08,11:42:00,231.24,231.28,231.09,231.11,51601
2021/03/08,11:43:00,231.11,231.18,230.97,231.01,59245
2021/03/08,11:44:00,231.01,231.02,230.75,230.80,53887
2021/03/08,11:45:00,230.80,230.85,230.68,230.76,48593
2021/03/08,11:46:00,230.74,230.89,230.70,230.80,61033
2021/03/08,11:47:00,230.82,230.95,230.81,230.85,42960
2021/03/08,11:48:00,230.86,231.01,230.70,230.79,123780
2021/03/08,11:49:00,230.79,230.95,230.79,230.94,64259
2021/03/08,11:50:00,230.94,231.06,230.92,231.00,48526
2021/03/08,11:51:00,231.00,231.00,230.72,230.82,72226
2021/03/08,11:52:00,230.82,230.84,230.66,230.72,72881
2021/03/08,11:53:00,230.72,230.82,230.62,230.79,59807
2021/03/08,11:54:00,230.79,230.97,230.71,230.90,66265
2021/03/08,11:55:00,230.90,230.90,230.55,230.67,74449
2021/03/08,11:56:00,230.67,230.76,230.56,230.67,68023
2021/03/08,11:57:00,230.69,230.94,230.68,230.94,69617
2021/03/08,11:58:00,230.94,230.98,230.73,230.79,65024
2021/03/08,11:59:00,230.79,230.83,230.65,230.76,55396
2021/03/08,12:00:00,230.76,230.82,230.22,230.25,96114
2021/03/08,12:01:00,230.26,230.55,230.17,230.48,76513
2021/03/08,12:02:00,230.48,230.63,230.45,230.61,61202
2021/03/08,12:03:00,230.61,230.61,230.26,230.27,79515
2021/03/08,12:04:00,230.27,230.35,230.18,230.26,52274
2021/03/08,12:05:00,230.26,230.38,230.14,230.19,81900
2021/03/08,12:06:00,230.21,230.46,230.06,230.46,101679
2021/03/08,12:07:00,230.46,230.54,230.26,230.43,61514
2021/03/08,12:08:00,230.43,230.48,230.26,230.31,53805
2021/03/08,12:09:00,230.32,230.47,230.21,230.40,54069
2021/03/08,12:10:00,230.40,230.67,230.35,230.38,62534
2021/03/08,12:11:00,230.38,230.62,230.28,230.59,42943
2021/03/08,12:12:00,230.59,230.59,230.23,230.47,59851
2021/03/08,12:13:00,230.47,230.47,230.12,230.17,59064
2021/03/08,12:14:00,230.18,230.21,229.83,229.83,155351
2021/03/08,12:15:00,229.83,230.03,229.83,229.96,81895
2021/03/08,12:16:00,229.96,230.01,229.56,229.63,87860
2021/03/08,12:17:00,229.63,230.07,229.60,229.89,70605
2021/03/08,12:18:00,229.89,230.30,229.89,230.11,100763
2021/03/08,12:19:00,230.11,230.11,229.92,230.05,54813
2021/03/08,12:20:00,230.05,230.05,229.75,229.78,63295
2021/03/08,12:21:00,229.78,230.08,229.75,229.93,62114
2021/03/08,12:22:00,229.93,230.08,229.82,230.00,53325
2021/03/08,12:23:00,230.00,230.29,229.98,230.25,72903
2021/03/08,12:24:00,230.25,230.39,230.13,230.39,68071
2021/03/08,12:25:00,230.39,230.58,230.29,230.51,55462
2021/03/08,12:26:00,230.54,230.57,230.36,230.38,45547
2021/03/08,12:27:00,230.38,230.58,230.28,230.57,34857
2021/03/08,12:28:00,230.57,230.70,230.55,230.60,47929
2021/03/08,12:29:00,230.60,230.66,230.53,230.60,38275
2021/03/08,12:30:00,230.60,230.70,230.53,230.65,57468
2021/03/08,12:31:00,230.67,230.72,230.49,230.56,47049
2021/03/08,12:32:00,230.57,230.83,230.57,230.78,48410
2021/03/08,12:33:00,230.78,230.91,230.74,230.78,52269
2021/03/08,12:34:00,230.78,230.97,230.74,230.92,39788
2021/03/08,12:35:00,230.92,231.14,230.87,231.04,58870
2021/03/08,12:36:00,231.04,231.25,231.03,231.22,57142
2021/03/08,12:37:00,231.22,231.24,231.09,231.18,66822
2021/03/08,12:38:00,231.18,231.39,231.16,231.30,66474
2021/03/08,12:39:00,231.30,231.41,231.13,231.15,38179
2021/03/08,12:40:00,231.13,231.28,231.03,231.07,49074
2021/03/08,12:41:00,231.08,231.25,231.01,231.25,42248
2021/03/08,12:42:00,231.25,231.36,231.14,231.15,38974
2021/03/08,12:43:00,231.15,231.16,230.93,230.96,37792
2021/03/08,12:44:00,230.96,231.07,230.91,230.92,28305
2021/03/08,12:45:00,230.92,231.00,230.89,230.90,34725
2021/03/08,12:46:00,230.90,231.04,230.85,230.87,45543
2021/03/08,12:47:00,230.87,231.10,230.83,230.93,44104
2021/03/08,12:48:00,230.93,231.10,230.84,230.93,46136
2021/03/08,12:49:00,230.93,231.08,230.86,230.99,49098
2021/03/08,12:50:00,230.99,231.25,230.97,231.02,68370
2021/03/08,12:51:00,231.02,231.20,231.00,231.15,42787
2021/03/08,12:52:00,231.14,231.32,231.05,231.15,41052
2021/03/08,12:53:00,231.15,231.16,230.90,230.96,49614
2021/03/08,12:54:00,230.98,230.99,230.73,230.81,49035
2021/03/08,12:55:00,230.80,230.82,230.61,230.70,46107
2021/03/08,12:56:00,230.70,230.78,230.43,230.47,65303
2021/03/08,12:57:00,230.47,230.62,230.47,230.60,38678
2021/03/08,12:58:00,230.60,230.63,230.40,230.43,36424
2021/03/08,12:59:00,230.43,230.49,230.33,230.44,44844
2021/03/08,13:00:00,230.45,230.48,230.24,230.31,38782
2021/03/08,13:01:00,230.31,230.42,230.28,230.31,60950
2021/03/08,13:02:00,230.31,230.44,230.26,230.29,35529
2021/03/08,13:03:00,230.28,230.45,230.23,230.43,40951
2021/03/08,13:04:00,230.43,230.61,230.43,230.58,35153
2021/03/08,13:05:00,230.58,230.58,230.42,230.50,37518
2021/03/08,13:06:00,230.50,230.67,230.41,230.55,42050
2021/03/08,13:07:00,230.55,230.70,230.52,230.67,30565
2021/03/08,13:08:00,230.67,230.72,230.59,230.65,22727
2021/03/08,13:09:00,230.67,230.70,230.52,230.66,72898
2021/03/08,13:10:00,230.66,230.73,230.48,230.49,40255
2021/03/08,13:11:00,230.53,230.62,230.25,230.34,56427
2021/03/08,13:12:00,230.34,230.48,230.26,230.48,32311
2021/03/08,13:13:00,230.48,230.91,230.48,230.90,53171
2021/03/08,13:14:00,230.90,231.06,230.88,231.06,57398
2021/03/08,13:15:00,231.06,231.17,231.02,231.10,50835
2021/03/08,13:16:00,231.10,231.24,231.06,231.19,44427
2021/03/08,13:17:00,231.19,231.27,231.16,231.17,20599
2021/03/08,13:18:00,231.17,231.19,231.03,231.14,33949
2021/03/08,13:19:00,231.14,231.21,231.03,231.12,53924
2021/03/08,13:20:00,231.12,231.16,230.93,230.93,37391
2021/03/08,13:21:00,230.93,231.11,230.88,230.90,32649
2021/03/08,13:22:00,230.90,231.07,230.90,231.01,25491
2021/03/08,13:23:00,231.01,231.07,230.94,231.07,22743
2021/03/08,13:24:00,231.07,231.17,231.03,231.09,27227
2021/03/08,13:25:00,231.09,231.10,230.86,230.96,32491
2021/03/08,13:26:00,230.96,231.01,230.75,230.80,38163
2021/03/08,13:27:00,230.81,230.90,230.77,230.78,20876
2021/03/08,13:28:00,230.78,230.91,230.68,230.72,25875
2021/03/08,13:29:00,230.72,230.89,230.69,230.89,47070
2021/03/08,13:30:00,230.89,231.01,230.75,230.81,55863
2021/03/08,13:31:00,230.81,230.81,230.42,230.42,70076
2021/03/08,13:32:00,230.42,230.50,230.06,230.12,86946
2021/03/08,13:33:00,230.12,230.17,230.05,230.14,53156
2021/03/08,13:34:00,230.14,230.30,230.11,230.19,45843
2021/03/08,13:35:00,230.19,230.40,230.19,230.26,38022
2021/03/08,13:36:00,230.26,230.48,230.19,230.43,58363
2021/03/08,13:37:00,230.43,230.50,230.38,230.39,37542
2021/03/08,13:38:00,230.39,230.40,230.26,230.38,30888
2021/03/08,13:39:00,230.38,230.39,230.23,230.32,33460
2021/03/08,13:40:00,230.32,230.43,230.29,230.36,35158
2021/03/08,13:41:00,230.36,230.44,230.22,230.30,59309
2021/03/08,13:42:00,230.30,230.32,230.14,230.18,44742
2021/03/08,13:43:00,230.18,230.24,230.13,230.19,25565
2021/03/08,13:44:00,230.19,230.26,230.16,230.21,52418
2021/03/08,13:45:00,230.21,230.24,230.06,230.10,56923
2021/03/08,13:46:00,230.10,230.33,230.07,230.31,45135
2021/03/08,13:47:00,230.31,230.40,230.27,230.31,35818
2021/03/08,13:48:00,230.31,230.31,230.16,230.16,44016
2021/03/08,13:49:00,230.16,230.16,229.89,229.98,76875
2021/03/08,13:50:00,229.98,230.06,229.82,229.98,59255
2021/03/08,13:51:00,229.97,230.02,229.80,229.86,54577
2021/03/08,13:52:00,229.86,229.98,229.79,229.82,63602
2021/03/08,13:53:00,229.82,229.84,229.61,229.64,64528
2021/03/08,13:54:00,229.64,229.67,229.28,229.44,129791
2021/03/08,13:55:00,229.44,229.61,229.34,229.53,85195
2021/03/08,13:56:00,229.53,229.57,229.43,229.50,83799
2021/03/08,13:57:00,229.51,229.51,229.20,229.20,86675
2021/03/08,13:58:00,229.20,229.30,229.11,229.12,69287
2021/03/08,13:59:00,229.13,229.22,229.06,229.19,62864
2021/03/08,14:00:00,229.19,229.22,229.12,229.16,54438
2021/03/08,14:01:00,229.16,229.44,229.03,229.29,107817
2021/03/08,14:02:00,229.29,229.40,229.14,229.25,83008
2021/03/08,14:03:00,229.25,229.44,229.17,229.44,77390
2021/03/08,14:04:00,229.45,229.46,229.12,229.28,66716
2021/03/08,14:05:00,229.26,229.29,229.18,229.20,39421
2021/03/08,14:06:00,229.20,229.29,229.05,229.27,72617
2021/03/08,14:07:00,229.26,229.43,229.20,229.43,54269
2021/03/08,14:08:00,229.43,229.64,229.43,229.63,48644
2021/03/08,14:09:00,229.63,229.66,229.51,229.55,34957
2021/03/08,14:10:00,229.55,229.55,229.34,229.36,42889
2021/03/08,14:11:00,229.36,229.41,229.26,229.37,52385
2021/03/08,14:12:00,229.37,229.57,229.32,229.55,48090
2021/03/08,14:13:00,229.55,229.60,229.43,229.51,40559
2021/03/08,14:14:00,229.53,229.59,229.47,229.55,50246
2021/03/08,14:15:00,229.55,229.61,229.49,229.57,48654
2021/03/08,14:16:00,229.57,229.86,229.57,229.86,51716
2021/03/08,14:17:00,229.86,229.86,229.72,229.80,39300
2021/03/08,14:18:00,229.80,229.80,229.63,229.65,40822
2021/03/08,14:19:00,229.65,229.72,229.40,229.48,65312
2021/03/08,14:20:00,229.51,229.61,229.46,229.58,47634
2021/03/08,14:21:00,229.58,229.69,229.39,229.40,61491
2021/03/08,14:22:00,229.40,229.50,229.31,229.44,54786
2021/03/08,14:23:00,229.44,229.48,229.34,229.38,42526
2021/03/08,14:24:00,229.38,229.54,229.38,229.47,37874
2021/03/08,14:25:00,229.49,229.58,229.43,229.55,35280
2021/03/08,14:26:00,229.55,229.82,229.47,229.79,47764
2021/03/08,14:27:00,229.79,230.00,229.79,229.99,48408
2021/03/08,14:28:00,229.99,229.99,229.84,229.86,34658
2021/03/08,14:29:00,229.86,229.90,229.74,229.86,66448
2021/03/08,14:30:00,229.86,229.96,229.82,229.89,35315
2021/03/08,14:31:00,229.89,230.15,229.85,230.12,58053
2021/03/08,14:32:00,230.13,230.16,229.98,230.07,85997
2021/03/08,14:33:00,230.07,230.15,229.96,230.09,45214
2021/03/08,14:34:00,230.09,230.17,230.01,230.07,39627
2021/03/08,14:35:00,230.07,230.08,229.92,229.94,48453
2021/03/08,14:36:00,229.94,230.03,229.89,229.96,28274
2021/03/08,14:37:00,229.98,230.06,229.86,229.90,46791
2021/03/08,14:38:00,229.93,230.02,229.92,229.97,29814
2021/03/08,14:39:00,229.97,230.00,229.78,229.91,47009
2021/03/08,14:40:00,229.91,229.95,229.73,229.76,58235
2021/03/08,14:41:00,229.76,229.89,229.72,229.76,55963
2021/03/08,14:42:00,229.76,229.84,229.72,229.80,39735
2021/03/08,14:43:00,229.80,229.85,229.61,229.63,38934
2021/03/08,14:44:00,229.63,229.64,229.24,229.35,79926
2021/03/08,14:45:00,229.35,229.37,229.16,229.26,74781
2021/03/08,14:46:00,229.26,229.35,229.11,229.12,59097
2021/03/08,14:47:00,229.12,229.20,229.06,229.09,75639
2021/03/08,14:48:00,229.09,229.13,228.98,229.02,100666
2021/03/08,14:49:00,229.02,229.03,228.85,228.89,65588
2021/03/08,14:50:00,228.89,228.97,228.86,228.95,50808
2021/03/08,14:51:00,228.95,229.02,228.83,228.87,73098
2021/03/08,14:52:00,228.88,229.03,228.85,228.96,78058
2021/03/08,14:53:00,228.96,229.05,228.91,228.97,41030
2021/03/08,14:54:00,228.97,228.98,228.83,228.97,40332
2021/03/08,14:55:00,228.97,229.31,228.97,229.22,63024
2021/03/08,14:56:00,229.22,229.44,229.19,229.35,43673
2021/03/08,14:57:00,229.34,229.55,229.32,229.52,56570
2021/03/08,14:58:00,229.52,229.58,229.43,229.50,48551
2021/03/08,14:59:00,229.49,229.58,229.36,229.43,42681
2021/03/08,15:00:00,229.43,229.45,229.26,229.45,38867
2021/03/08,15:01:00,229.45,229.45,228.92,228.96,90363
2021/03/08,15:02:00,228.97,228.97,228.66,228.76,96400
2021/03/08,15:03:00,228.76,228.88,228.66,228.67,59125
2021/03/08,15:04:00,228.67,228.76,228.59,228.63,71237
2021/03/08,15:05:00,228.63,228.76,228.58,228.59,55621
2021/03/08,15:06:00,228.59,228.71,228.55,228.61,67004
2021/03/08,15:07:00,228.61,228.69,228.42,228.52,114728
2021/03/08,15:08:00,228.52,228.71,228.47,228.61,90238
2021/03/08,15:09:00,228.58,228.67,228.41,228.42,51469
2021/03/08,15:10:00,228.42,228.56,228.37,228.40,91771
2021/03/08,15:11:00,228.40,228.41,228.27,228.35,99082
2021/03/08,15:12:00,228.35,228.37,228.27,228.35,95446
2021/03/08,15:13:00,228.35,228.59,228.34,228.48,92739
2021/03/08,15:14:00,228.45,228.70,228.42,228.69,83805
2021/03/08,15:15:00,228.69,228.86,228.69,228.75,71595
2021/03/08,15:16:00,228.75,228.89,228.67,228.83,56194
2021/03/08,15:17:00,228.83,228.91,228.56,228.56,76187
2021/03/08,15:18:00,228.56,228.70,228.38,228.42,55265
2021/03/08,15:19:00,228.42,228.43,228.33,228.40,39554
2021/03/08,15:20:00,228.40,228.46,228.30,228.30,75253
2021/03/08,15:21:00,228.30,228.65,228.27,228.59,71135
2021/03/08,15:22:00,228.59,228.69,228.55,228.62,58468
2021/03/08,15:23:00,228.62,228.82,228.60,228.73,54794
2021/03/08,15:24:00,228.74,228.81,228.42,228.47,75469
2021/03/08,15:25:00,228.47,228.86,228.44,228.85,85695
2021/03/08,15:26:00,228.85,229.22,228.78,229.20,71619
2021/03/08,15:27:00,229.20,229.20,228.78,228.99,68385
2021/03/08,15:28:00,228.99,229.01,228.68,228.92,71105
2021/03/08,15:29:00,228.92,229.03,228.73,228.94,70427
2021/03/08,15:30:00,228.94,229.02,228.65,228.65,64291
2021/03/08,15:31:00,228.65,229.09,228.62,229.05,82945
2021/03/08,15:32:00,229.05,229.23,229.01,229.07,97528
2021/03/08,15:33:00,229.07,229.23,228.90,229.02,104473
2021/03/08,15:34:00,229.02,229.46,229.02,229.38,104746
2021/03/08,15:35:00,229.38,229.41,229.18,229.27,76265
2021/03/08,15:36:00,229.27,229.40,229.18,229.28,114671
2021/03/08,15:37:00,229.28,229.30,229.12,229.20,66934
2021/03/08,15:38:00,229.21,229.29,229.06,229.25,56453
2021/03/08,15:39:00,229.25,229.40,229.19,229.29,62228
2021/03/08,15:40:00,229.29,229.39,229.15,229.27,63492
2021/03/08,15:41:00,229.27,229.50,228.97,228.97,103590
2021/03/08,15:42:00,228.97,229.12,228.92,229.09,69647
2021/03/08,15:43:00,229.09,229.29,228.90,228.99,74894
2021/03/08,15:44:00,228.99,229.44,228.99,229.27,134089
2021/03/08,15:45:00,229.27,229.39,229.11,229.36,69950
2021/03/08,15:46:00,229.36,229.59,229.00,229.05,130145
2021/03/08,15:47:00,229.05,229.21,228.73,228.73,92209
2021/03/08,15:48:00,228.73,228.75,228.53,228.57,82468
2021/03/08,15:49:00,228.57,228.65,228.37,228.52,106335
2021/03/08,15:50:00,228.52,228.73,228.46,228.70,110516
2021/03/08,15:51:00,228.70,228.88,228.56,228.65,157673
2021/03/08,15:52:00,228.65,228.72,228.15,228.15,159107
2021/03/08,15:53:00,228.15,228.22,228.02,228.08,159168
2021/03/08,15:54:00,228.08,228.20,228.01,228.17,153476
2021/03/08,15:55:00,228.17,228.54,227.96,228.03,338076
2021/03/08,15:56:00,228.04,228.04,227.60,227.72,252457
2021/03/08,15:57:00,227.72,227.88,227.55,227.64,258532
2021/03/08,15:58:00,227.64,227.74,227.55,227.63,241135
2021/03/08,15:59:00,227.63,227.76,227.51,227.58,317310
2021/03/08,16:00:00,227.56,227.66,227.13,227.43,812134
2021/03/09,09:31:00,232.88,232.97,231.67,232.39,235590
2021/03/09,09:32:00,232.39,232.80,232.11,232.40,131550
2021/03/09,09:33:00,232.40,232.66,232.09,232.10,129237
2021/03/09,09:34:00,232.06,232.30,231.88,231.91,144581
2021/03/09,09:35:00,231.91,232.60,231.79,232.56,149787
2021/03/09,09:36:00,232.59,232.93,232.41,232.57,166526
2021/03/09,09:37:00,232.57,232.74,232.28,232.43,161788
2021/03/09,09:38:00,232.43,232.93,232.43,232.77,94982
2021/03/09,09:39:00,232.77,232.90,232.53,232.67,130381
2021/03/09,09:40:00,232.67,233.07,232.60,233.05,173824
2021/03/09,09:41:00,233.05,233.49,233.03,233.10,177064
2021/03/09,09:42:00,233.10,233.10,232.57,232.63,135110
2021/03/09,09:43:00,232.59,232.73,232.20,232.28,121964
2021/03/09,09:44:00,232.28,232.58,232.19,232.36,109429
2021/03/09,09:45:00,232.36,232.67,232.33,232.46,82272
2021/03/09,09:46:00,232.50,232.72,232.19,232.45,103476
2021/03/09,09:47:00,232.47,232.96,232.44,232.86,108458
2021/03/09,09:48:00,232.86,233.07,232.60,233.00,315304
2021/03/09,09:49:00,233.01,233.08,232.64,232.91,117636
2021/03/09,09:50:00,232.91,233.25,232.83,233.22,104190
2021/03/09,09:51:00,233.22,233.36,233.06,233.12,123121
2021/03/09,09:52:00,233.12,233.18,232.86,233.01,86911
2021/03/09,09:53:00,233.01,233.15,232.85,233.15,62858
2021/03/09,09:54:00,233.15,233.34,233.13,233.33,85026
2021/03/09,09:55:00,233.33,233.78,233.31,233.78,162761
2021/03/09,09:56:00,233.78,233.91,233.64,233.85,134846
2021/03/09,09:57:00,233.86,234.07,233.83,233.92,173887
2021/03/09,09:58:00,233.92,234.09,233.86,234.01,117525
2021/03/09,09:59:00,234.01,234.05,233.67,233.72,105643
2021/03/09,10:00:00,233.72,233.93,233.66,233.74,132732
2021/03/09,10:01:00,233.74,233.80,233.47,233.72,139133
2021/03/09,10:02:00,233.72,234.19,233.72,234.15,97077
2021/03/09,10:03:00,234.15,234.35,234.10,234.23,152348
2021/03/09,10:04:00,234.23,234.32,234.06,234.28,89812
2021/03/09,10:05:00,234.27,234.29,233.90,234.13,103003
2021/03/09,10:06:00,234.13,234.46,234.13,234.24,197665
2021/03/09,10:07:00,234.22,234.23,234.04,234.16,100705
2021/03/09,10:08:00,234.16,234.28,234.05,234.07,89228
2021/03/09,10:09:00,234.07,234.10,233.92,233.99,96144
2021/03/09,10:10:00,233.99,234.23,233.91,233.99,105366
2021/03/09,10:11:00,233.99,233.99,233.65,233.79,98255
2021/03/09,10:12:00,233.79,233.90,233.66,233.70,115904
2021/03/09,10:13:00,233.70,233.83,233.55,233.65,200037
2021/03/09,10:14:00,233.65,233.75,233.59,233.65,77292
2021/03/09,10:15:00,233.65,233.77,233.60,233.65,50501
2021/03/09,10:16:00,233.65,234.08,233.65,234.07,108565
2021/03/09,10:17:00,234.06,234.25,233.93,234.25,116023
2021/03/09,10:18:00,234.25,234.67,234.24,234.58,160929
2021/03/09,10:19:00,234.58,234.64,233.40,234.42,155365
2021/03/09,10:20:00,234.42,234.53,234.10,234.38,149305
2021/03/09,10:21:00,234.38,234.56,234.15,234.18,122424
2021/03/09,10:22:00,234.17,234.27,234.03,234.24,78792
2021/03/09,10:23:00,234.24,234.57,234.24,234.53,109910
2021/03/09,10:24:00,234.53,234.53,234.21,234.32,61676
2021/03/09,10:25:00,234.32,234.39,234.19,234.32,68933
2021/03/09,10:26:00,234.32,234.41,234.17,234.25,66304
2021/03/09,10:27:00,234.25,234.28,234.05,234.27,82299
2021/03/09,10:28:00,234.27,234.31,234.16,234.21,81965
2021/03/09,10:29:00,234.21,234.21,234.03,234.07,70914
2021/03/09,10:30:00,234.07,234.14,233.84,233.88,81368
2021/03/09,10:31:00,233.88,234.00,233.71,233.78,98349
2021/03/09,10:32:00,233.78,233.86,233.71,233.71,65780
2021/03/09,10:33:00,233.70,233.88,233.57,233.62,100829
2021/03/09,10:34:00,233.60,233.60,233.39,233.52,84984
2021/03/09,10:35:00,233.52,233.71,233.49,233.66,47899
2021/03/09,10:36:00,233.66,233.71,233.57,233.63,91163
2021/03/09,10:37:00,233.62,233.72,233.38,233.49,120461
2021/03/09,10:38:00,233.49,233.71,233.48,233.67,79954
2021/03/09,10:39:00,233.67,233.88,233.54,233.87,91555
2021/03/09,10:40:00,233.88,233.95,233.80,233.94,84777
2021/03/09,10:41:00,233.94,234.22,233.88,234.18,85993
2021/03/09,10:42:00,234.18,234.30,233.99,234.30,69217
2021/03/09,10:43:00,234.30,234.34,234.17,234.18,57204
2021/03/09,10:44:00,234.18,234.20,234.09,234.18,58705
2021/03/09,10:45:00,234.18,234.25,234.00,234.00,101374
2021/03/09,10:46:00,234.00,234.13,233.88,233.95,90515
2021/03/09,10:47:00,233.94,234.10,233.66,234.04,98953
2021/03/09,10:48:00,234.05,234.23,233.99,234.06,80094
2021/03/09,10:49:00,234.06,234.17,234.06,234.12,89327
2021/03/09,10:50:00,234.12,234.13,233.89,233.92,62781
2021/03/09,10:51:00,233.92,233.96,233.48,233.50,99452
2021/03/09,10:52:00,233.50,233.84,233.48,233.68,78717
2021/03/09,10:53:00,233.68,233.85,233.61,233.76,174259
2021/03/09,10:54:00,233.76,233.85,233.61,233.70,58530
2021/03/09,10:55:00,233.70,233.74,233.51,233.52,39877
2021/03/09,10:56:00,233.52,233.56,233.35,233.35,87310
2021/03/09,10:57:00,233.35,233.62,233.35,233.44,62454
2021/03/09,10:58:00,233.44,233.71,233.39,233.59,46559
2021/03/09,10:59:00,233.59,233.63,233.39,233.53,40263
2021/03/09,11:00:00,233.53,233.60,233.41,233.47,43423
2021/03/09,11:01:00,233.46,233.61,233.23,233.31,70214
2021/03/09,11:02:00,233.29,233.38,232.90,233.22,175811
2021/03/09,11:03:00,233.22,233.44,233.17,233.34,57437
2021/03/09,11:04:00,233.35,233.48,233.23,233.43,40802
2021/03/09,11:05:00,233.42,233.79,233.41,233.76,67407
2021/03/09,11:06:00,233.77,233.92,233.75,233.86,64581
2021/03/09,11:07:00,233.86,233.86,233.72,233.72,50913
2021/03/09,11:08:00,233.72,233.75,233.63,233.66,37134
2021/03/09,11:09:00,233.66,233.69,233.38,233.47,48702
2021/03/09,11:10:00,233.47,233.63,233.47,233.63,36835
2021/03/09,11:11:00,233.63,233.64,233.34,233.49,49552
2021/03/09,11:12:00,233.48,233.56,233.30,233.55,44136
2021/03/09,11:13:00,233.55,233.56,233.43,233.56,39280
2021/03/09,11:14:00,233.56,233.68,233.44,233.66,48122
2021/03/09,11:15:00,233.66,233.81,233.59,233.71,67912
2021/03/09,11:16:00,233.71,233.75,233.57,233.75,34179
2021/03/09,11:17:00,233.75,233.79,233.60,233.66,44711
2021/03/09,11:18:00,233.66,233.67,233.49,233.56,37525
2021/03/09,11:19:00,233.58,233.64,233.47,233.49,46978
2021/03/09,11:20:00,233.49,233.62,233.49,233.61,35211
2021/03/09,11:21:00,233.61,233.73,233.60,233.64,27463
2021/03/09,11:22:00,233.64,233.70,233.63,233.64,36412
2021/03/09,11:23:00,233.64,233.86,233.63,233.80,37188
2021/03/09,11:24:00,233.80,233.88,233.64,233.79,41818
2021/03/09,11:25:00,233.79,233.80,233.59,233.68,50191
2021/03/09,11:26:00,233.68,233.77,233.50,233.77,44696
2021/03/09,11:27:00,233.77,233.79,233.60,233.63,40190
2021/03/09,11:28:00,233.64,233.70,233.55,233.68,31213
2021/03/09,11:29:00,233.68,233.68,233.52,233.63,42599
2021/03/09,11:30:00,233.63,233.68,233.49,233.51,36842
2021/03/09,11:31:00,233.51,233.77,233.51,233.70,43057
2021/03/09,11:32:00,233.70,233.81,233.67,233.71,31136
2021/03/09,11:33:00,233.71,233.72,233.28,233.33,70135
2021/03/09,11:34:00,233.33,233.38,233.05,233.14,66382
2021/03/09,11:35:00,233.14,233.35,233.13,233.32,46505
2021/03/09,11:36:00,233.32,233.39,233.21,233.23,40346
2021/03/09,11:37:00,233.23,233.25,233.06,233.09,55522
2021/03/09,11:38:00,233.09,233.10,232.97,233.04,47813
2021/03/09,11:39:00,233.04,233.19,232.94,232.98,74246
2021/03/09,11:40:00,232.99,233.04,232.96,233.02,63938
2021/03/09,11:41:00,233.02,233.23,233.01,233.21,41416
2021/03/09,11:42:00,233.21,233.25,233.05,233.13,40535
2021/03/09,11:43:00,233.13,233.20,233.02,233.02,31144
2021/03/09,11:44:00,233.02,233.07,232.92,233.05,46817
2021/03/09,11:45:00,233.05,233.05,232.80,232.82,41534
2021/03/09,11:46:00,232.81,232.89,232.56,232.69,69519
2021/03/09,11:47:00,232.70,232.77,232.60,232.71,37389
2021/03/09,11:48:00,232.71,232.81,232.65,232.76,35618
2021/03/09,11:49:00,232.76,232.84,232.68,232.75,27379
2021/03/09,11:50:00,232.75,232.84,232.73,232.79,29684
2021/03/09,11:51:00,232.79,232.94,232.74,232.92,68391
2021/03/09,11:52:00,232.91,232.92,232.66,232.76,54692
2021/03/09,11:53:00,232.76,232.76,232.63,232.65,33261
2021/03/09,11:54:00,232.66,232.80,232.63,232.76,34430
2021/03/09,11:55:00,232.76,232.86,232.65,232.86,37667
2021/03/09,11:56:00,232.86,233.02,232.83,232.93,60856
2021/03/09,11:57:00,232.93,233.02,232.91,232.91,37533
2021/03/09,11:58:00,232.91,232.91,232.77,232.88,35339
2021/03/09,11:59:00,232.88,232.94,232.76,232.84,22172
2021/03/09,12:00:00,232.84,232.92,232.76,232.92,34608
2021/03/09,12:01:00,232.92,233.04,232.84,232.86,51072
2021/03/09,12:02:00,232.86,233.14,232.86,233.10,40612
2021/03/09,12:03:00,233.11,233.20,233.05,233.05,39330
2021/03/09,12:04:00,233.05,233.18,233.04,233.15,32180
2021/03/09,12:05:00,233.15,233.25,233.10,233.17,32516
2021/03/09,12:06:00,233.17,233.35,233.16,233.35,41961
2021/03/09,12:07:00,233.31,233.45,233.30,233.43,31084
2021/03/09,12:08:00,233.43,233.66,233.43,233.62,50893
2021/03/09,12:09:00,233.62,233.64,233.51,233.56,32265
2021/03/09,12:10:00,233.56,233.64,233.51,233.60,43712
2021/03/09,12:11:00,233.60,233.67,233.58,233.65,32334
2021/03/09,12:12:00,233.65,233.70,233.59,233.68,64368
2021/03/09,12:13:00,233.68,233.73,233.66,233.69,45288
2021/03/09,12:14:00,233.69,233.70,233.62,233.67,27860
2021/03/09,12:15:00,233.67,233.79,233.67,233.69,37207
2021/03/09,12:16:00,233.69,233.74,233.59,233.71,37138
2021/03/09,12:17:00,233.71,233.83,233.71,233.80,47193
2021/03/09,12:18:00,233.80,233.95,233.77,233.91,31489
2021/03/09,12:19:00,233.92,233.98,233.92,233.96,26294
2021/03/09,12:20:00,233.96,234.06,233.85,233.88,89410
2021/03/09,12:21:00,233.87,233.99,233.86,233.95,34364
2021/03/09,12:22:00,233.96,234.14,233.88,234.08,38437
2021/03/09,12:23:00,234.08,234.23,234.08,234.15,52070
2021/03/09,12:24:00,234.15,234.21,234.13,234.18,29612
2021/03/09,12:25:00,234.18,234.22,234.13,234.22,28907
2021/03/09,12:26:00,234.22,234.24,234.15,234.17,28365
2021/03/09,12:27:00,234.17,234.21,234.08,234.13,29049
2021/03/09,12:28:00,234.13,234.26,234.10,234.26,39593
2021/03/09,12:29:00,234.26,234.30,234.22,234.27,35185
2021/03/09,12:30:00,234.27,234.33,234.19,234.21,41013
2021/03/09,12:31:00,234.22,234.38,234.22,234.35,56165
2021/03/09,12:32:00,234.35,234.35,234.29,234.33,30275
2021/03/09,12:33:00,234.33,234.38,234.16,234.27,65069
2021/03/09,12:34:00,234.27,234.28,234.22,234.26,36640
2021/03/09,12:35:00,234.26,234.38,234.26,234.37,39610
2021/03/09,12:36:00,234.39,234.42,234.33,234.39,33052
2021/03/09,12:37:00,234.39,234.39,234.23,234.24,39948
2021/03/09,12:38:00,234.24,234.28,234.12,234.20,42111
2021/03/09,12:39:00,234.20,234.35,234.20,234.31,29660
2021/03/09,12:40:00,234.31,234.31,234.17,234.18,60146
2021/03/09,12:41:00,234.18,234.21,234.06,234.18,50218
2021/03/09,12:42:00,234.18,234.21,234.06,234.15,26047
2021/03/09,12:43:00,234.15,234.20,234.08,234.11,21008
2021/03/09,12:44:00,234.12,234.17,234.08,234.08,28270
2021/03/09,12:45:00,234.08,234.16,233.98,234.12,62143
2021/03/09,12:46:00,234.12,234.17,234.07,234.09,24264
2021/03/09,12:47:00,234.09,234.10,233.98,234.03,34144
2021/03/09,12:48:00,234.03,234.10,234.03,234.09,16983
2021/03/09,12:49:00,234.09,234.17,234.08,234.11,36508
2021/03/09,12:50:00,234.11,234.16,234.06,234.13,21486
2021/03/09,12:51:00,234.13,234.16,234.01,234.02,41015
2021/03/09,12:52:00,234.02,234.04,233.90,234.02,37322
2021/03/09,12:53:00,234.02,234.08,233.97,233.98,29879
2021/03/09,12:54:00,233.98,234.04,233.95,234.00,30497
2021/03/09,12:55:00,234.00,234.02,233.93,234.02,31161
2021/03/09,12:56:00,234.02,234.04,233.87,233.99,32940
2021/03/09,12:57:00,233.99,234.03,233.81,233.84,42809
2021/03/09,12:58:00,233.85,233.92,233.79,233.82,60003
2021/03/09,12:59:00,233.82,233.92,233.82,233.92,39353
2021/03/09,13:00:00,233.92,233.95,233.80,233.82,27154
2021/03/09,13:01:00,233.82,234.14,233.82,234.13,60569
2021/03/09,13:02:00,234.13,234.27,234.13,234.20,43813
2021/03/09,13:03:00,234.20,234.50,234.19,234.45,83360
2021/03/09,13:04:00,234.45,234.53,234.42,234.53,55291
2021/03/09,13:05:00,234.53,234.74,234.53,234.73,89433
2021/03/09,13:06:00,234.74,234.77,234.64,234.68,57071
2021/03/09,13:07:00,234.68,234.68,234.58,234.65,31072
2021/03/09,13:08:00,234.65,234.71,234.54,234.56,26575
2021/03/09,13:09:00,234.56,234.71,234.56,234.71,23379
2021/03/09,13:10:00,234.71,234.77,234.68,234.69,35119
2021/03/09,13:11:00,234.69,234.71,234.60,234.60,39705
2021/03/09,13:12:00,234.60,234.64,234.39,234.45,68957
2021/03/09,13:13:00,234.45,234.51,234.32,234.38,57495
2021/03/09,13:14:00,234.38,234.56,234.38,234.52,48690
2021/03/09,13:15:00,234.52,234.69,234.52,234.68,39709
2021/03/09,13:16:00,234.69,234.70,234.60,234.67,29038
2021/03/09,13:17:00,234.67,234.73,234.57,234.60,22030
2021/03/09,13:18:00,234.60,234.67,234.53,234.66,26811
2021/03/09,13:19:00,234.66,234.74,234.60,234.65,39726
2021/03/09,13:20:00,234.65,234.80,234.60,234.77,63169
2021/03/09,13:21:00,234.77,234.78,234.62,234.64,36589
2021/03/09,13:22:00,234.64,234.68,234.61,234.67,26420
2021/03/09,13:23:00,234.67,234.75,234.62,234.62,38230
2021/03/09,13:24:00,234.62,234.72,234.56,234.67,17498
2021/03/09,13:25:00,234.67,234.73,234.58,234.66,38979
2021/03/09,13:26:00,234.65,234.73,234.55,234.67,35989
2021/03/09,13:27:00,234.67,234.72,234.59,234.59,43142
2021/03/09,13:28:00,234.59,234.63,234.51,234.59,46564
2021/03/09,13:29:00,234.59,234.62,234.45,234.46,49400
2021/03/09,13:30:00,234.46,234.53,234.42,234.50,35713
2021/03/09,13:31:00,234.50,234.63,234.47,234.63,47117
2021/03/09,13:32:00,234.63,234.74,234.63,234.72,63529
2021/03/09,13:33:00,234.72,234.80,234.67,234.77,88641
2021/03/09,13:34:00,234.77,234.83,234.69,234.70,84987
2021/03/09,13:35:00,234.70,234.80,234.66,234.75,37092
2021/03/09,13:36:00,234.74,234.77,234.60,234.64,48922
2021/03/09,13:37:00,234.64,234.71,234.61,234.69,33760
2021/03/09,13:38:00,234.69,234.71,234.64,234.66,37914
2021/03/09,13:39:00,234.66,234.78,234.66,234.76,25606
2021/03/09,13:40:00,234.76,234.79,234.73,234.75,35627
2021/03/09,13:41:00,234.74,234.74,234.66,234.67,51912
2021/03/09,13:42:00,234.67,234.82,234.65,234.79,43668
2021/03/09,13:43:00,234.79,234.80,234.66,234.73,37136
2021/03/09,13:44:00,234.73,234.82,234.72,234.76,43742
2021/03/09,13:45:00,234.76,234.89,234.74,234.86,49759
2021/03/09,13:46:00,234.86,234.90,234.80,234.90,58325
2021/03/09,13:47:00,234.89,234.96,234.88,234.95,64519
2021/03/09,13:48:00,234.95,235.11,234.92,235.08,207494
2021/03/09,13:49:00,235.08,235.11,234.98,234.98,57119
2021/03/09,13:50:00,234.99,234.99,234.88,234.98,54996
2021/03/09,13:51:00,234.98,234.99,234.69,234.72,38312
2021/03/09,13:52:00,234.72,234.78,234.68,234.74,20629
2021/03/09,13:53:00,234.76,234.78,234.66,234.72,30785
2021/03/09,13:54:00,234.72,234.74,234.65,234.74,24648
2021/03/09,13:55:00,234.74,234.87,234.74,234.87,20467
2021/03/09,13:56:00,234.87,234.87,234.78,234.84,26905
2021/03/09,13:57:00,234.84,234.84,234.75,234.84,49753
2021/03/09,13:58:00,234.84,234.85,234.75,234.83,30100
2021/03/09,13:59:00,234.83,234.86,234.80,234.84,20369
2021/03/09,14:00:00,234.85,234.89,234.74,234.84,45790
2021/03/09,14:01:00,234.84,234.85,234.69,234.73,35404
2021/03/09,14:02:00,234.73,234.80,234.72,234.80,32630
2021/03/09,14:03:00,234.80,234.84,234.78,234.81,57071
2021/03/09,14:04:00,234.81,234.86,234.77,234.78,32669
2021/03/09,14:05:00,234.78,234.80,234.71,234.77,35886
2021/03/09,14:06:00,234.77,234.77,234.67,234.74,43776
2021/03/09,14:07:00,234.75,234.75,234.63,234.67,53248
2021/03/09,14:08:00,234.67,234.69,234.62,234.65,31091
2021/03/09,14:09:00,234.65,234.67,234.56,234.64,41587
2021/03/09,14:10:00,234.64,234.71,234.56,234.70,36194
2021/03/09,14:11:00,234.70,234.71,234.56,234.65,36484
2021/03/09,14:12:00,234.65,234.68,234.62,234.64,27795
2021/03/09,14:13:00,234.64,234.74,234.64,234.71,23800
2021/03/09,14:14:00,234.71,234.82,234.71,234.81,26351
2021/03/09,14:15:00,234.82,234.85,234.74,234.74,37372
2021/03/09,14:16:00,234.74,234.81,234.68,234.78,36068
2021/03/09,14:17:00,234.78,234.79,234.70,234.71,25378
2021/03/09,14:18:00,234.71,234.81,234.69,234.76,64042
2021/03/09,14:19:00,234.76,234.81,234.70,234.78,45857
2021/03/09,14:20:00,234.78,234.80,234.70,234.76,35166
2021/03/09,14:21:00,234.76,234.81,234.73,234.79,32147
2021/03/09,14:22:00,234.79,234.79,234.61,234.66,44566
2021/03/09,14:23:00,234.66,234.73,234.60,234.61,27410
2021/03/09,14:24:00,234.60,234.72,234.60,234.69,25063
2021/03/09,14:25:00,234.69,234.82,234.69,234.77,55472
2021/03/09,14:26:00,234.77,234.85,234.74,234.74,51069
2021/03/09,14:27:00,234.74,234.79,234.70,234.71,27626
2021/03/09,14:28:00,234.71,234.74,234.60,234.60,43465
2021/03/09,14:29:00,234.60,234.60,234.37,234.38,97996
2021/03/09,14:30:00,234.39,234.45,234.31,234.36,65361
2021/03/09,14:31:00,234.36,234.52,234.36,234.51,62977
2021/03/09,14:32:00,234.51,234.56,234.46,234.51,45355
2021/03/09,14:33:00,234.51,234.53,234.45,234.45,43909
2021/03/09,14:34:00,234.45,234.45,234.10,234.19,78568
2021/03/09,14:35:00,234.19,234.25,234.10,234.25,53249
2021/03/09,14:36:00,234.25,234.36,234.15,234.32,68399
2021/03/09,14:37:00,234.32,234.37,234.23,234.28,35779
2021/03/09,14:38:00,234.28,234.39,234.23,234.37,138519
2021/03/09,14:39:00,234.37,234.42,234.30,234.30,36955
2021/03/09,14:40:00,234.30,234.44,234.26,234.43,22066
2021/03/09,14:41:00,234.43,234.63,234.43,234.63,30941
2021/03/09,14:42:00,234.63,234.71,234.63,234.70,30688
2021/03/09,14:43:00,234.70,234.72,234.60,234.61,47184
2021/03/09,14:44:00,234.61,234.69,234.61,234.67,22358
2021/03/09,14:45:00,234.67,234.72,234.66,234.66,26410
2021/03/09,14:46:00,234.66,234.71,234.61,234.63,42392
2021/03/09,14:47:00,234.63,234.71,234.58,234.70,39630
2021/03/09,14:48:00,234.70,234.74,234.64,234.65,23751
2021/03/09,14:49:00,234.65,234.70,234.54,234.55,36726
2021/03/09,14:50:00,234.55,234.55,234.43,234.50,52483
2021/03/09,14:51:00,234.51,234.64,234.48,234.62,43251
2021/03/09,14:52:00,234.62,234.65,234.57,234.61,37412
2021/03/09,14:53:00,234.61,234.68,234.58,234.63,26816
2021/03/09,14:54:00,234.63,234.68,234.60,234.61,27434
2021/03/09,14:55:00,234.61,234.64,234.52,234.57,45881
2021/03/09,14:56:00,234.57,234.65,234.57,234.59,58929
2021/03/09,14:57:00,234.59,234.68,234.56,234.68,70230
2021/03/09,14:58:00,234.68,234.69,234.63,234.64,24290
2021/03/09,14:59:00,234.64,234.65,234.44,234.47,58006
2021/03/09,15:00:00,234.47,234.53,234.31,234.51,141058
2021/03/09,15:01:00,234.51,234.64,234.47,234.62,38251
2021/03/09,15:02:00,234.62,234.68,234.60,234.66,53489
2021/03/09,15:03:00,234.66,234.73,234.66,234.72,34879
2021/03/09,15:04:00,234.70,234.76,234.69,234.76,37751
2021/03/09,15:05:00,234.76,234.86,234.76,234.80,44033
2021/03/09,15:06:00,234.80,234.91,234.80,234.87,58852
2021/03/09,15:07:00,234.88,234.92,234.82,234.92,41609
2021/03/09,15:08:00,234.92,234.97,234.88,234.97,59606
2021/03/09,15:09:00,234.97,235.08,234.96,235.07,94160
2021/03/09,15:10:00,235.07,235.22,235.07,235.15,67293
2021/03/09,15:11:00,235.15,235.21,235.12,235.14,45141
2021/03/09,15:12:00,235.13,235.33,235.13,235.28,53706
2021/03/09,15:13:00,235.28,235.37,235.27,235.35,46695
2021/03/09,15:14:00,235.35,235.38,235.25,235.26,66390
2021/03/09,15:15:00,235.26,235.34,235.26,235.29,46527
2021/03/09,15:16:00,235.30,235.31,235.18,235.21,82825
2021/03/09,15:17:00,235.21,235.21,235.08,235.11,46314
2021/03/09,15:18:00,235.11,235.15,235.04,235.09,83260
2021/03/09,15:19:00,235.09,235.15,235.08,235.11,42041
2021/03/09,15:20:00,235.11,235.14,235.02,235.07,54581
2021/03/09,15:21:00,235.07,235.18,234.91,235.17,69475
2021/03/09,15:22:00,235.17,235.29,235.17,235.29,62888
2021/03/09,15:23:00,235.29,235.30,235.24,235.24,35749
2021/03/09,15:24:00,235.24,235.35,235.23,235.33,39257
2021/03/09,15:25:00,235.32,235.32,235.11,235.15,96074
2021/03/09,15:26:00,235.15,235.23,235.08,235.11,72317
2021/03/09,15:27:00,235.11,235.19,235.10,235.16,33122
2021/03/09,15:28:00,235.16,235.19,235.08,235.15,29430
2021/03/09,15:29:00,235.15,235.21,235.11,235.18,36805
2021/03/09,15:30:00,235.18,235.25,235.10,235.11,45478
2021/03/09,15:31:00,235.11,235.13,234.95,235.00,52124
2021/03/09,15:32:00,235.00,235.03,234.90,234.90,34535
2021/03/09,15:33:00,234.90,235.12,234.86,235.09,51531
2021/03/09,15:34:00,235.09,235.12,235.01,235.11,49517
2021/03/09,15:35:00,235.11,235.25,235.11,235.24,46149
2021/03/09,15:36:00,235.24,235.25,234.94,234.94,130372
2021/03/09,15:37:00,234.94,234.98,234.72,234.86,77047
2021/03/09,15:38:00,234.86,234.90,234.75,234.88,36954
2021/03/09,15:39:00,234.88,234.95,234.86,234.91,50384
2021/03/09,15:40:00,234.91,235.01,234.85,235.00,43154
2021/03/09,15:41:00,235.00,235.14,234.95,235.02,57901
2021/03/09,15:42:00,235.02,235.02,234.76,234.89,75151
2021/03/09,15:43:00,234.89,234.90,234.48,234.48,80919
2021/03/09,15:44:00,234.48,234.61,234.46,234.59,90448
2021/03/09,15:45:00,234.59,234.64,234.45,234.52,75300
2021/03/09,15:46:00,234.52,234.67,234.44,234.57,73096
2021/03/09,15:47:00,234.57,234.70,234.38,234.51,59030
2021/03/09,15:48:00,234.52,234.57,234.44,234.49,64722
2021/03/09,15:49:00,234.49,234.56,234.47,234.53,547214
2021/03/09,15:50:00,234.52,234.56,234.33,234.49,111231
2021/03/09,15:51:00,234.49,234.53,233.99,234.11,261148
2021/03/09,15:52:00,234.10,234.15,233.94,233.97,103664
2021/03/09,15:53:00,233.97,234.03,233.79,233.88,156671
2021/03/09,15:54:00,233.88,234.28,233.77,234.22,185930
2021/03/09,15:55:00,234.22,234.63,234.05,234.63,201894
2021/03/09,15:56:00,234.63,234.66,233.90,233.91,210034
2021/03/09,15:57:00,233.91,233.92,233.61,233.62,180199
2021/03/09,15:58:00,233.61,233.84,233.58,233.79,167715
2021/03/09,15:59:00,233.79,233.86,233.59,233.72,232988
2021/03/09,16:00:00,233.70,234.17,233.36,233.68,644818
2021/03/10,09:31:00,237.00,237.00,235.70,236.12,235917
2021/03/10,09:32:00,236.12,236.47,235.69,235.69,125252
2021/03/10,09:33:00,235.69,236.32,235.45,235.89,141316
2021/03/10,09:34:00,235.89,235.95,235.49,235.78,152945
2021/03/10,09:35:00,235.78,236.03,235.61,235.87,149008
2021/03/10,09:36:00,235.87,236.47,235.84,236.32,156697
2021/03/10,09:37:00,236.34,236.35,235.99,236.04,118459
2021/03/10,09:38:00,236.04,236.57,236.00,236.35,137215
2021/03/10,09:39:00,236.35,236.76,236.06,236.44,83840
2021/03/10,09:40:00,236.43,236.84,236.41,236.45,85638
2021/03/10,09:41:00,236.45,236.48,235.91,236.10,111637
2021/03/10,09:42:00,236.10,236.37,235.98,235.98,81486
2021/03/10,09:43:00,235.98,236.49,235.95,236.17,114546
2021/03/10,09:44:00,236.17,236.31,235.95,236.02,145656
2021/03/10,09:45:00,236.02,236.30,235.95,236.12,79824
2021/03/10,09:46:00,236.12,236.60,236.09,236.54,97842
2021/03/10,09:47:00,236.54,236.70,236.35,236.35,63915
2021/03/10,09:48:00,236.36,236.42,235.99,236.00,57576
2021/03/10,09:49:00,236.00,236.57,235.95,236.42,120422
2021/03/10,09:50:00,236.43,236.70,236.31,236.60,60423
2021/03/10,09:51:00,236.60,236.93,236.51,236.87,97326
2021/03/10,09:52:00,236.87,236.88,236.47,236.50,79043
2021/03/10,09:53:00,236.50,236.86,236.41,236.56,63808
2021/03/10,09:54:00,236.56,236.62,236.45,236.48,110673
2021/03/10,09:55:00,236.48,236.50,236.00,236.07,148118
2021/03/10,09:56:00,236.07,236.38,235.98,236.13,101465
2021/03/10,09:57:00,236.13,236.32,236.05,236.12,126911
2021/03/10,09:58:00,236.12,236.23,235.57,235.60,161503
2021/03/10,09:59:00,235.60,236.05,235.54,236.05,275957
2021/03/10,10:00:00,236.05,236.14,234.99,235.20,326180
2021/03/10,10:01:00,235.22,235.58,235.07,235.34,108267
2021/03/10,10:02:00,235.34,235.43,235.07,235.12,76675
2021/03/10,10:03:00,235.06,235.50,235.06,235.44,58207
2021/03/10,10:04:00,235.44,235.56,235.20,235.31,56776
2021/03/10,10:05:00,235.34,235.70,235.28,235.35,96460
2021/03/10,10:06:00,235.35,235.59,235.22,235.54,75938
2021/03/10,10:07:00,235.54,235.88,235.47,235.84,128997
2021/03/10,10:08:00,235.84,236.03,235.82,235.82,82763
2021/03/10,10:09:00,235.83,235.83,235.57,235.57,98790
2021/03/10,10:10:00,235.57,235.65,235.24,235.26,89713
2021/03/10,10:11:00,235.26,235.52,235.18,235.43,65431
2021/03/10,10:12:00,235.43,235.54,234.93,234.98,99419
2021/03/10,10:13:00,234.98,235.16,234.92,235.09,80006
2021/03/10,10:14:00,235.11,235.22,235.02,235.07,52732
2021/03/10,10:15:00,235.07,235.10,234.82,234.84,69590
2021/03/10,10:16:00,234.84,235.10,234.79,234.89,94509
2021/03/10,10:17:00,234.89,235.00,234.78,234.82,76427
2021/03/10,10:18:00,234.82,234.88,234.60,234.68,83223
2021/03/10,10:19:00,234.68,234.84,234.57,234.80,88515
2021/03/10,10:20:00,234.80,234.80,234.62,234.71,71566
2021/03/10,10:21:00,234.71,234.77,234.56,234.56,78640
2021/03/10,10:22:00,234.56,234.62,234.27,234.44,113108
2021/03/10,10:23:00,234.44,234.54,234.19,234.20,79303
2021/03/10,10:24:00,234.20,234.22,234.03,234.13,122047
2021/03/10,10:25:00,234.13,234.48,234.13,234.44,95458
2021/03/10,10:26:00,234.44,234.51,234.28,234.33,107369
2021/03/10,10:27:00,234.33,234.40,234.18,234.28,51092
2021/03/10,10:28:00,234.28,234.56,234.24,234.37,55873
2021/03/10,10:29:00,234.37,234.49,234.24,234.39,52987
2021/03/10,10:30:00,234.39,234.39,234.09,234.24,111127
2021/03/10,10:31:00,234.27,234.54,234.15,234.44,122042
2021/03/10,10:32:00,234.44,234.48,234.16,234.28,74236
2021/03/10,10:33:00,234.28,234.38,234.18,234.35,65963
2021/03/10,10:34:00,234.35,234.62,234.28,234.56,84883
2021/03/10,10:35:00,234.54,234.74,234.47,234.64,75147
2021/03/10,10:36:00,234.64,234.77,234.53,234.58,72452
2021/03/10,10:37:00,234.58,234.72,234.38,234.66,96743
2021/03/10,10:38:00,234.67,234.68,234.49,234.50,69780
2021/03/10,10:39:00,234.50,234.51,234.27,234.35,79446
2021/03/10,10:40:00,234.35,234.35,233.89,233.98,120381
2021/03/10,10:41:00,233.98,234.06,233.81,233.96,72066
2021/03/10,10:42:00,233.96,234.30,233.96,234.29,83986
2021/03/10,10:43:00,234.29,234.61,234.29,234.56,74608
2021/03/10,10:44:00,234.57,234.66,234.45,234.46,55590
2021/03/10,10:45:00,234.46,234.68,234.45,234.65,85251
2021/03/10,10:46:00,234.65,234.91,234.63,234.84,77588
2021/03/10,10:47:00,234.84,235.00,234.55,234.98,132932
2021/03/10,10:48:00,234.98,235.04,234.92,235.04,83279
2021/03/10,10:49:00,235.04,235.14,234.90,235.02,71926
2021/03/10,10:50:00,235.00,235.07,234.91,234.94,86551
2021/03/10,10:51:00,234.94,234.95,234.54,234.62,109310
2021/03/10,10:52:00,234.62,234.72,234.46,234.57,65232
2021/03/10,10:53:00,234.57,234.61,234.22,234.27,80556
2021/03/10,10:54:00,234.28,234.37,234.01,234.07,73482
2021/03/10,10:55:00,234.07,234.39,233.91,234.31,100121
2021/03/10,10:56:00,234.31,234.43,234.06,234.43,74061
2021/03/10,10:57:00,234.43,234.46,234.18,234.46,55807
2021/03/10,10:58:00,234.46,235.04,234.43,234.82,125811
2021/03/10,10:59:00,234.82,234.93,234.50,234.59,85403
2021/03/10,11:00:00,234.60,234.72,234.43,234.51,64481
2021/03/10,11:01:00,234.51,234.62,234.33,234.52,77271
2021/03/10,11:02:00,234.49,234.54,234.21,234.21,54156
2021/03/10,11:03:00,234.21,234.75,234.06,234.70,80071
2021/03/10,11:04:00,234.70,235.01,234.61,234.88,65679
2021/03/10,11:05:00,234.88,234.96,234.71,234.95,71305
2021/03/10,11:06:00,234.95,234.95,234.46,234.75,142894
2021/03/10,11:07:00,234.75,234.90,234.63,234.66,51644
2021/03/10,11:08:00,234.66,234.75,234.37,234.41,58425
2021/03/10,11:09:00,234.41,234.47,234.22,234.40,54003
2021/03/10,11:10:00,234.40,234.44,234.20,234.23,57847
2021/03/10,11:11:00,234.24,234.38,234.17,234.17,33220
2021/03/10,11:12:00,234.17,234.33,234.10,234.26,38831
2021/03/10,11:13:00,234.26,234.41,234.22,234.38,30897
2021/03/10,11:14:00,234.38,234.58,234.31,234.58,39620
2021/03/10,11:15:00,234.58,234.58,234.45,234.47,38852
2021/03/10,11:16:00,234.47,234.63,234.29,234.30,45365
2021/03/10,11:17:00,234.30,234.54,234.25,234.27,28927
2021/03/10,11:18:00,234.27,234.31,234.10,234.31,80432
2021/03/10,11:19:00,234.32,234.55,234.32,234.43,34463
2021/03/10,11:20:00,234.43,234.47,234.30,234.42,66902
2021/03/10,11:21:00,234.44,234.59,234.36,234.55,43881
2021/03/10,11:22:00,234.55,234.56,234.31,234.55,71652
2021/03/10,11:23:00,234.55,234.68,234.07,234.18,65959
2021/03/10,11:24:00,234.18,234.28,234.13,234.22,31950
2021/03/10,11:25:00,234.22,234.34,234.12,234.31,43827
2021/03/10,11:26:00,234.31,234.66,234.29,234.50,55117
2021/03/10,11:27:00,234.50,234.79,234.50,234.65,51402
2021/03/10,11:28:00,234.65,234.86,234.64,234.76,78049
2021/03/10,11:29:00,234.76,234.82,234.65,234.65,42532
2021/03/10,11:30:00,234.65,234.75,234.61,234.63,47726
2021/03/10,11:31:00,234.63,234.75,234.61,234.73,88172
2021/03/10,11:32:00,234.73,234.74,234.49,234.58,78159
2021/03/10,11:33:00,234.58,234.62,234.36,234.36,56302
2021/03/10,11:34:00,234.36,234.61,234.36,234.59,43723
2021/03/10,11:35:00,234.59,234.64,234.32,234.42,31542
2021/03/10,11:36:00,234.44,234.48,234.26,234.43,49652
2021/03/10,11:37:00,234.43,234.64,234.39,234.48,35835
2021/03/10,11:38:00,234.48,234.49,234.32,234.44,41816
2021/03/10,11:39:00,234.43,234.58,234.38,234.55,51142
2021/03/10,11:40:00,234.55,234.65,234.52,234.63,20913
2021/03/10,11:41:00,234.63,234.68,234.46,234.66,30589
2021/03/10,11:42:00,234.66,234.88,234.61,234.77,35984
2021/03/10,11:43:00,234.77,234.77,234.25,234.36,81818
2021/03/10,11:44:00,234.36,234.49,234.25,234.29,55795
2021/03/10,11:45:00,234.28,234.32,234.12,234.26,43589
2021/03/10,11:46:00,234.28,234.53,234.23,234.48,61134
2021/03/10,11:47:00,234.48,234.58,234.46,234.49,40756
2021/03/10,11:48:00,234.49,234.49,234.33,234.39,31925
2021/03/10,11:49:00,234.39,234.66,234.32,234.56,36307
2021/03/10,11:50:00,234.56,234.67,234.54,234.61,36094
2021/03/10,11:51:00,234.61,235.13,234.61,235.02,80884
2021/03/10,11:52:00,235.02,235.25,235.02,235.25,70944
2021/03/10,11:53:00,235.24,235.28,235.08,235.15,48725
2021/03/10,11:54:00,235.15,235.18,235.04,235.13,40113
2021/03/10,11:55:00,235.13,235.19,235.00,235.17,43682
2021/03/10,11:56:00,235.17,235.45,235.17,235.40,77219
2021/03/10,11:57:00,235.40,235.45,235.30,235.35,53644
2021/03/10,11:58:00,235.36,235.57,235.32,235.57,56120
2021/03/10,11:59:00,235.54,235.59,234.96,235.13,117142
2021/03/10,12:00:00,235.13,235.26,235.07,235.12,53243
2021/03/10,12:01:00,235.11,235.14,234.90,234.90,38507
2021/03/10,12:02:00,234.90,235.02,234.67,234.79,46561
2021/03/10,12:03:00,234.79,234.92,234.79,234.87,40676
2021/03/10,12:04:00,234.87,234.88,234.76,234.79,30249
2021/03/10,12:05:00,234.80,234.95,234.79,234.83,40931
2021/03/10,12:06:00,234.83,234.88,234.65,234.65,48557
2021/03/10,12:07:00,234.65,234.82,234.59,234.72,31571
2021/03/10,12:08:00,234.71,234.71,234.56,234.61,32386
2021/03/10,12:09:00,234.61,234.88,234.57,234.81,39886
2021/03/10,12:10:00,234.82,234.94,234.73,234.90,33481
2021/03/10,12:11:00,234.90,235.02,234.82,234.89,36258
2021/03/10,12:12:00,234.89,235.06,234.85,234.99,39999
2021/03/10,12:13:00,234.98,235.09,234.94,234.98,28687
2021/03/10,12:14:00,234.98,235.11,234.98,235.11,26781
2021/03/10,12:15:00,235.11,235.13,235.00,235.11,52820
2021/03/10,12:16:00,235.11,235.13,235.00,235.08,39706
2021/03/10,12:17:00,235.07,235.07,234.78,234.88,43465
2021/03/10,12:18:00,234.86,235.09,234.68,235.08,61648
2021/03/10,12:19:00,235.08,235.15,234.90,235.03,46628
2021/03/10,12:20:00,235.03,235.05,234.88,234.91,42359
2021/03/10,12:21:00,234.91,234.97,234.73,234.90,48512
2021/03/10,12:22:00,234.90,234.97,234.79,234.89,51552
2021/03/10,12:23:00,234.89,235.04,234.88,234.89,49400
2021/03/10,12:24:00,234.89,234.92,234.75,234.81,44164
2021/03/10,12:25:00,234.81,234.91,234.73,234.87,77891
2021/03/10,12:26:00,234.86,234.88,234.70,234.76,33024
2021/03/10,12:27:00,234.73,234.86,234.68,234.74,43612
2021/03/10,12:28:00,234.74,234.77,234.55,234.55,53696
2021/03/10,12:29:00,234.55,234.59,234.45,234.51,61894
2021/03/10,12:30:00,234.51,234.57,234.44,234.51,42383
2021/03/10,12:31:00,234.51,234.71,234.48,234.60,54453
2021/03/10,12:32:00,234.60,234.70,234.53,234.54,40082
2021/03/10,12:33:00,234.54,234.57,234.37,234.42,44501
2021/03/10,12:34:00,234.42,234.45,234.23,234.26,36970
2021/03/10,12:35:00,234.26,234.45,234.18,234.45,43846
2021/03/10,12:36:00,234.45,234.56,234.43,234.43,29269
2021/03/10,12:37:00,234.43,234.45,234.28,234.33,22615
2021/03/10,12:38:00,234.34,234.48,234.29,234.29,22237
2021/03/10,12:39:00,234.29,234.41,234.15,234.17,74824
2021/03/10,12:40:00,234.17,234.23,234.09,234.12,44236
2021/03/10,12:41:00,234.12,234.33,234.10,234.32,74124
2021/03/10,12:42:00,234.32,234.34,234.10,234.15,52392
2021/03/10,12:43:00,234.15,234.28,234.14,234.17,52399
2021/03/10,12:44:00,234.17,234.35,234.15,234.33,37409
2021/03/10,12:45:00,234.33,234.36,234.19,234.28,41142
2021/03/10,12:46:00,234.28,234.75,234.28,234.68,70428
2021/03/10,12:47:00,234.68,234.86,234.68,234.78,60436
2021/03/10,12:48:00,234.78,234.86,234.71,234.77,81240
2021/03/10,12:49:00,234.77,234.96,234.77,234.86,60844
2021/03/10,12:50:00,234.87,234.96,234.80,234.85,62320
2021/03/10,12:51:00,234.85,234.90,234.63,234.68,49668
2021/03/10,12:52:00,234.68,234.93,234.66,234.90,59238
2021/03/10,12:53:00,234.92,235.03,234.88,234.94,47863
2021/03/10,12:54:00,234.94,234.97,234.76,234.79,58813
2021/03/10,12:55:00,234.79,234.91,234.79,234.88,39387
2021/03/10,12:56:00,234.88,234.93,234.68,234.70,27982
2021/03/10,12:57:00,234.70,234.77,234.65,234.69,50604
2021/03/10,12:58:00,234.69,234.81,234.61,234.65,29217
2021/03/10,12:59:00,234.65,234.90,234.65,234.87,32084
2021/03/10,13:00:00,234.87,235.08,234.87,235.07,72485
2021/03/10,13:01:00,235.07,235.08,234.78,234.79,55915
2021/03/10,13:02:00,234.80,234.90,234.29,234.34,111136
2021/03/10,13:03:00,234.34,234.54,233.82,234.16,188555
2021/03/10,13:04:00,234.16,234.49,234.03,234.38,75714
2021/03/10,13:05:00,234.38,234.79,234.30,234.60,97205
2021/03/10,13:06:00,234.60,234.62,234.12,234.28,87670
2021/03/10,13:07:00,234.28,234.51,233.95,234.43,81259
2021/03/10,13:08:00,234.43,234.47,234.24,234.28,68962
2021/03/10,13:09:00,234.28,234.43,234.18,234.26,53196
2021/03/10,13:10:00,234.26,234.91,234.20,234.90,78533
2021/03/10,13:11:00,234.90,234.94,234.64,234.71,38628
2021/03/10,13:12:00,234.71,234.86,234.55,234.81,53509
2021/03/10,13:13:00,234.81,234.85,234.55,234.68,45706
2021/03/10,13:14:00,234.68,234.74,234.42,234.45,58736
2021/03/10,13:15:00,234.46,234.50,234.29,234.39,41831
2021/03/10,13:16:00,234.39,234.45,233.74,233.82,124326
2021/03/10,13:17:00,233.83,233.92,233.68,233.75,58872
2021/03/10,13:18:00,233.75,233.81,233.52,233.69,72829
2021/03/10,13:19:00,233.69,233.75,233.60,233.65,42397
2021/03/10,13:20:00,233.65,233.76,233.51,233.52,57900
2021/03/10,13:21:00,233.52,233.69,233.46,233.55,73202
2021/03/10,13:22:00,233.55,233.62,233.44,233.54,40399
2021/03/10,13:23:00,233.54,233.62,233.37,233.46,50828
2021/03/10,13:24:00,233.46,233.52,233.37,233.49,46205
2021/03/10,13:25:00,233.48,233.57,233.41,233.43,32188
2021/03/10,13:26:00,233.43,233.54,233.32,233.48,60035
2021/03/10,13:27:00,233.48,233.53,233.24,233.33,62057
2021/03/10,13:28:00,233.33,233.46,233.30,233.40,52538
2021/03/10,13:29:00,233.40,233.47,233.36,233.42,47567
2021/03/10,13:30:00,233.42,233.69,233.34,233.68,78218
2021/03/10,13:31:00,233.68,233.91,233.58,233.87,55050
2021/03/10,13:32:00,233.87,233.96,233.81,233.89,66028
2021/03/10,13:33:00,233.89,233.92,233.50,233.55,76459
2021/03/10,13:34:00,233.52,233.53,233.08,233.14,71942
2021/03/10,13:35:00,233.13,233.26,233.10,233.19,96365
2021/03/10,13:36:00,233.19,233.37,233.11,233.32,57256
2021/03/10,13:37:00,233.30,233.30,232.80,232.92,118615
2021/03/10,13:38:00,232.92,232.93,232.62,232.66,123681
2021/03/10,13:39:00,232.66,232.79,232.59,232.72,93846
2021/03/10,13:40:00,232.72,232.79,232.66,232.77,46276
2021/03/10,13:41:00,232.77,232.85,232.68,232.84,70640
2021/03/10,13:42:00,232.84,233.07,232.84,232.99,65780
2021/03/10,13:43:00,232.99,233.00,232.85,232.97,34848
2021/03/10,13:44:00,232.97,233.06,232.79,232.83,52783
2021/03/10,13:45:00,232.83,232.93,232.75,232.85,45039
2021/03/10,13:46:00,232.85,232.86,232.65,232.75,69356
2021/03/10,13:47:00,232.75,232.76,232.59,232.65,65176
2021/03/10,13:48:00,232.65,232.74,232.52,232.57,59557
2021/03/10,13:49:00,232.57,232.60,232.23,232.26,98320
2021/03/10,13:50:00,232.26,232.56,232.24,232.49,92501
2021/03/10,13:51:00,232.49,232.55,232.22,232.26,80014
2021/03/10,13:52:00,232.26,232.62,232.26,232.50,69879
2021/03/10,13:53:00,232.51,232.70,232.47,232.51,50375
2021/03/10,13:54:00,232.51,232.57,232.45,232.49,38721
2021/03/10,13:55:00,232.49,232.75,232.37,232.70,53854
2021/03/10,13:56:00,232.70,232.83,232.64,232.67,41479
2021/03/10,13:57:00,232.67,232.81,232.67,232.74,25694
2021/03/10,13:58:00,232.74,232.80,232.69,232.78,27717
2021/03/10,13:59:00,232.78,232.87,232.69,232.83,53565
2021/03/10,14:00:00,232.83,232.85,232.72,232.81,35974
2021/03/10,14:01:00,232.81,232.81,232.52,232.63,74626
2021/03/10,14:02:00,232.63,232.63,232.42,232.46,50252
2021/03/10,14:03:00,232.46,232.70,232.46,232.61,48848
2021/03/10,14:04:00,232.61,232.73,232.59,232.69,36852
2021/03/10,14:05:00,232.68,232.76,232.50,232.73,73886
2021/03/10,14:06:00,232.72,232.98,232.63,232.94,42851
2021/03/10,14:07:00,232.96,232.96,232.84,232.90,38907
2021/03/10,14:08:00,232.90,232.94,232.79,232.83,33184
2021/03/10,14:09:00,232.82,232.96,232.81,232.85,38446
2021/03/10,14:10:00,232.85,232.90,232.63,232.73,44453
2021/03/10,14:11:00,232.73,232.90,232.65,232.87,44395
2021/03/10,14:12:00,232.87,233.02,232.87,233.01,44650
2021/03/10,14:13:00,233.01,233.14,233.01,233.11,58497
2021/03/10,14:14:00,233.12,233.12,233.03,233.11,52866
2021/03/10,14:15:00,233.11,233.18,233.06,233.13,42184
2021/03/10,14:16:00,233.13,233.13,232.95,232.96,40550
2021/03/10,14:17:00,232.96,233.05,232.95,232.99,34035
2021/03/10,14:18:00,232.99,233.07,232.99,233.01,36516
2021/03/10,14:19:00,233.01,233.19,233.01,233.10,45126
2021/03/10,14:20:00,233.10,233.18,233.00,233.12,50981
2021/03/10,14:21:00,233.12,233.17,232.91,232.99,45245
2021/03/10,14:22:00,232.99,233.02,232.76,232.79,40648
2021/03/10,14:23:00,232.79,232.79,232.47,232.47,87074
2021/03/10,14:24:00,232.47,232.57,232.46,232.46,37636
2021/03/10,14:25:00,232.43,232.52,232.40,232.44,46493
2021/03/10,14:26:00,232.44,232.53,232.38,232.48,41128
2021/03/10,14:27:00,232.48,232.53,232.42,232.48,86416
2021/03/10,14:28:00,232.48,232.48,232.09,232.33,86180
2021/03/10,14:29:00,232.32,232.37,232.20,232.36,48083
2021/03/10,14:30:00,232.36,232.36,232.21,232.35,31885
2021/03/10,14:31:00,232.35,232.43,232.17,232.17,50591
2021/03/10,14:32:00,232.17,232.43,232.17,232.40,30615
2021/03/10,14:33:00,232.40,232.55,232.39,232.53,235915
2021/03/10,14:34:00,232.53,232.69,232.52,232.63,37348
2021/03/10,14:35:00,232.63,232.71,232.60,232.65,32331
2021/03/10,14:36:00,232.65,232.76,232.65,232.72,41902
2021/03/10,14:37:00,232.72,232.88,232.64,232.83,36014
2021/03/10,14:38:00,232.83,232.86,232.78,232.78,28451
2021/03/10,14:39:00,232.80,232.86,232.77,232.80,30177
2021/03/10,14:40:00,232.80,232.83,232.71,232.76,34389
2021/03/10,14:41:00,232.76,232.85,232.73,232.73,31579
2021/03/10,14:42:00,232.73,232.83,232.72,232.72,26939
2021/03/10,14:43:00,232.74,232.84,232.65,232.74,39020
2021/03/10,14:44:00,232.74,232.92,232.73,232.90,67453
2021/03/10,14:45:00,232.90,232.96,232.76,232.76,37667
2021/03/10,14:46:00,232.78,232.88,232.74,232.82,25172
2021/03/10,14:47:00,232.82,232.84,232.71,232.78,35844
2021/03/10,14:48:00,232.78,232.97,232.73,232.97,45698
2021/03/10,14:49:00,232.99,233.16,232.92,233.13,64566
2021/03/10,14:50:00,233.13,233.50,233.13,233.46,88839
2021/03/10,14:51:00,233.46,233.48,233.28,233.31,43065
2021/03/10,14:52:00,233.31,233.33,233.13,233.24,46172
2021/03/10,14:53:00,233.24,233.41,233.21,233.33,29066
2021/03/10,14:54:00,233.33,233.37,233.12,233.14,58300
2021/03/10,14:55:00,233.14,233.34,233.10,233.31,46405
2021/03/10,14:56:00,233.31,233.36,233.20,233.31,32810
2021/03/10,14:57:00,233.31,233.39,233.21,233.24,59801
2021/03/10,14:58:00,233.24,233.34,233.23,233.24,49427
2021/03/10,14:59:00,233.24,233.40,233.19,233.32,71305
2021/03/10,15:00:00,233.32,233.38,233.21,233.27,50235
2021/03/10,15:01:00,233.28,233.48,233.27,233.38,53718
2021/03/10,15:02:00,233.38,233.46,233.28,233.39,47803
2021/03/10,15:03:00,233.39,233.55,233.33,233.43,42211
2021/03/10,15:04:00,233.44,233.45,233.16,233.21,56977
2021/03/10,15:05:00,233.21,233.21,232.82,232.91,68911
2021/03/10,15:06:00,232.91,233.10,232.90,233.08,40119
2021/03/10,15:07:00,233.08,233.08,232.93,232.97,23353
2021/03/10,15:08:00,232.97,233.03,232.91,233.02,35193
2021/03/10,15:09:00,233.03,233.21,233.03,233.16,53077
2021/03/10,15:10:00,233.16,233.35,233.16,233.26,43048
2021/03/10,15:11:00,233.26,233.30,233.17,233.29,29416
2021/03/10,15:12:00,233.29,233.29,233.16,233.20,38140
2021/03/10,15:13:00,233.20,233.42,233.04,233.32,76255
2021/03/10,15:14:00,233.32,233.37,233.16,233.18,31254
2021/03/10,15:15:00,233.18,233.23,232.99,233.07,46478
2021/03/10,15:16:00,233.07,233.23,232.99,233.19,52676
2021/03/10,15:17:00,233.19,233.28,233.03,233.08,45275
2021/03/10,15:18:00,233.08,233.13,232.95,233.12,38096
2021/03/10,15:19:00,233.08,233.19,233.03,233.12,40157
2021/03/10,15:20:00,233.12,233.18,233.06,233.13,36525
2021/03/10,15:21:00,233.13,233.23,233.06,233.14,52457
2021/03/10,15:22:00,233.14,233.21,232.99,233.03,46787
2021/03/10,15:23:00,233.03,233.11,232.93,232.94,46775
2021/03/10,15:24:00,232.95,233.01,232.89,232.94,38525
2021/03/10,15:25:00,232.93,233.00,232.89,232.96,53468
2021/03/10,15:26:00,232.96,232.97,232.62,232.70,65666
2021/03/10,15:27:00,232.70,232.86,232.68,232.84,42888
2021/03/10,15:28:00,232.84,233.06,232.84,232.89,42379
2021/03/10,15:29:00,232.89,232.89,232.74,232.80,46757
2021/03/10,15:30:00,232.80,232.89,232.73,232.79,47169
2021/03/10,15:31:00,232.79,232.87,232.64,232.66,56856
2021/03/10,15:32:00,232.66,232.77,232.59,232.66,43429
2021/03/10,15:33:00,232.66,232.74,232.59,232.65,59353
2021/03/10,15:34:00,232.65,232.71,232.55,232.55,39075
2021/03/10,15:35:00,232.55,232.56,232.31,232.39,76772
2021/03/10,15:36:00,232.39,232.58,232.38,232.56,58765
2021/03/10,15:37:00,232.56,232.79,232.53,232.79,44393
2021/03/10,15:38:00,232.79,232.79,232.65,232.73,53970
2021/03/10,15:39:00,232.73,232.76,232.60,232.74,49729
2021/03/10,15:40:00,232.74,232.77,232.61,232.68,48729
2021/03/10,15:41:00,232.68,232.75,232.61,232.68,38238
2021/03/10,15:42:00,232.68,232.95,232.67,232.91,49808
2021/03/10,15:43:00,232.91,233.00,232.74,232.76,52314
2021/03/10,15:44:00,232.76,232.81,232.66,232.75,83311
2021/03/10,15:45:00,232.75,232.75,232.58,232.62,43591
2021/03/10,15:46:00,232.60,232.65,232.54,232.61,45585
2021/03/10,15:47:00,232.61,232.71,232.58,232.67,47303
2021/03/10,15:48:00,232.68,232.77,232.56,232.62,112994
2021/03/10,15:49:00,232.62,232.81,232.57,232.81,70133
2021/03/10,15:50:00,232.81,232.95,232.74,232.92,54792
2021/03/10,15:51:00,232.92,232.92,232.61,232.85,101310
2021/03/10,15:52:00,232.85,232.89,232.62,232.62,75315
2021/03/10,15:53:00,232.65,232.79,232.58,232.71,68973
2021/03/10,15:54:00,232.71,232.90,232.44,232.66,159878
2021/03/10,15:55:00,232.66,232.71,232.39,232.50,170936
2021/03/10,15:56:00,232.50,232.58,232.35,232.42,159492
2021/03/10,15:57:00,232.42,232.57,232.32,232.53,127287
2021/03/10,15:58:00,232.53,232.64,232.38,232.48,151914
2021/03/10,15:59:00,232.48,232.56,232.37,232.46,165012
2021/03/10,16:00:00,232.46,232.49,232.04,232.41,580771
2021/03/11,09:31:00,234.96,235.42,234.31,235.11,183788
2021/03/11,09:32:00,235.11,235.38,234.98,235.24,117675
2021/03/11,09:33:00,235.24,235.40,235.06,235.31,108497
2021/03/11,09:34:00,235.30,236.03,235.30,235.98,140701
2021/03/11,09:35:00,235.98,236.32,235.94,236.15,114861
2021/03/11,09:36:00,236.15,236.50,235.91,236.45,155553
2021/03/11,09:37:00,236.47,236.75,236.16,236.45,189976
2021/03/11,09:38:00,236.45,236.56,236.01,236.04,78144
2021/03/11,09:39:00,236.04,236.27,235.87,236.05,74436
2021/03/11,09:40:00,236.04,236.13,235.67,235.73,79975
2021/03/11,09:41:00,235.73,236.06,235.73,235.85,62919
2021/03/11,09:42:00,235.85,235.87,235.56,235.74,61098
2021/03/11,09:43:00,235.77,235.92,235.50,235.82,128983
2021/03/11,09:44:00,235.82,236.04,235.66,235.81,50617
2021/03/11,09:45:00,235.81,235.81,235.33,235.47,121783
2021/03/11,09:46:00,235.47,235.69,235.30,235.47,91004
2021/03/11,09:47:00,235.47,235.69,235.46,235.50,45131
2021/03/11,09:48:00,235.50,235.51,235.10,235.15,78729
2021/03/11,09:49:00,235.15,235.33,235.10,235.10,114611
2021/03/11,09:50:00,235.10,235.50,235.02,235.49,72956
2021/03/11,09:51:00,235.51,235.56,235.29,235.29,63493
2021/03/11,09:52:00,235.29,235.31,235.13,235.23,74082
2021/03/11,09:53:00,235.23,235.30,235.08,235.12,54123
2021/03/11,09:54:00,235.12,235.16,234.89,235.02,80890
2021/03/11,09:55:00,235.03,235.14,234.84,234.98,71205
2021/03/11,09:56:00,234.98,235.08,234.57,234.71,88539
2021/03/11,09:57:00,234.71,234.81,234.63,234.80,79076
2021/03/11,09:58:00,234.80,234.87,234.53,234.73,72631
2021/03/11,09:59:00,234.73,234.96,234.70,234.88,79663
2021/03/11,10:00:00,234.87,235.20,234.75,235.20,103504
2021/03/11,10:01:00,235.20,235.80,235.18,235.54,121250
2021/03/11,10:02:00,235.54,235.90,235.54,235.89,78791
2021/03/11,10:03:00,235.89,236.04,235.80,235.86,103485
2021/03/11,10:04:00,235.86,236.02,235.70,235.71,54581
2021/03/11,10:05:00,235.72,235.76,235.59,235.59,42468
2021/03/11,10:06:00,235.59,235.70,235.43,235.48,65545
2021/03/11,10:07:00,235.51,235.52,235.24,235.26,60902
2021/03/11,10:08:00,235.26,235.33,235.21,235.24,53401
2021/03/11,10:09:00,235.24,235.37,235.24,235.34,45552
2021/03/11,10:10:00,235.34,235.37,235.16,235.26,98185
2021/03/11,10:11:00,235.26,235.60,235.23,235.60,77551
2021/03/11,10:12:00,235.60,235.76,235.56,235.69,69188
2021/03/11,10:13:00,235.70,235.80,235.58,235.59,57208
2021/03/11,10:14:00,235.59,235.71,235.45,235.46,56029
2021/03/11,10:15:00,235.47,235.59,235.44,235.55,68307
2021/03/11,10:16:00,235.55,235.85,235.55,235.81,88322
2021/03/11,10:17:00,235.81,235.98,235.81,235.88,44416
2021/03/11,10:18:00,235.88,235.92,235.24,235.25,90787
2021/03/11,10:19:00,235.25,235.34,234.87,234.93,131274
2021/03/11,10:20:00,234.93,234.98,234.75,234.92,110744
2021/03/11,10:21:00,234.92,235.20,234.84,235.12,80349
2021/03/11,10:22:00,235.12,235.54,234.96,235.54,95542
2021/03/11,10:23:00,235.54,235.93,235.48,235.89,91986
2021/03/11,10:24:00,235.89,235.90,235.65,235.68,62352
2021/03/11,10:25:00,235.68,235.80,235.46,235.54,82006
2021/03/11,10:26:00,235.55,235.92,235.49,235.91,47400
2021/03/11,10:27:00,235.91,236.19,235.91,235.98,114407
2021/03/11,10:28:00,235.98,236.11,235.95,236.09,49799
2021/03/11,10:29:00,236.09,236.09,235.93,235.94,73589
2021/03/11,10:30:00,235.94,235.95,235.74,235.74,55375
2021/03/11,10:31:00,235.74,236.11,235.74,236.09,71223
2021/03/11,10:32:00,236.09,236.19,235.82,235.85,53539
2021/03/11,10:33:00,235.85,235.97,235.78,235.97,54548
2021/03/11,10:34:00,235.97,236.25,235.94,236.23,53326
2021/03/11,10:35:00,236.23,236.30,236.08,236.13,51369
2021/03/11,10:36:00,236.13,236.16,235.91,236.00,63978
2021/03/11,10:37:00,236.00,236.18,235.97,236.17,42792
2021/03/11,10:38:00,236.17,236.28,236.13,236.15,65223
2021/03/11,10:39:00,236.15,236.30,236.13,236.16,48703
2021/03/11,10:40:00,236.16,236.31,236.16,236.27,53559
2021/03/11,10:41:00,236.27,236.43,236.26,236.35,67567
2021/03/11,10:42:00,236.35,236.40,236.29,236.33,30237
2021/03/11,10:43:00,236.33,236.53,236.33,236.43,85241
2021/03/11,10:44:00,236.43,236.52,236.39,236.42,62731
2021/03/11,10:45:00,236.42,236.58,236.42,236.53,64653
2021/03/11,10:46:00,236.53,236.63,236.36,236.43,111318
2021/03/11,10:47:00,236.43,236.56,236.35,236.40,69779
2021/03/11,10:48:00,236.40,236.42,236.26,236.41,71254
2021/03/11,10:49:00,236.40,236.66,236.40,236.63,115571
2021/03/11,10:50:00,236.63,236.97,236.59,236.96,122266
2021/03/11,10:51:00,236.96,237.10,236.82,236.85,153588
2021/03/11,10:52:00,236.85,236.97,236.81,236.83,43313
2021/03/11,10:53:00,236.83,236.90,236.80,236.86,43323
2021/03/11,10:54:00,236.86,236.89,236.71,236.86,69152
2021/03/11,10:55:00,236.86,236.89,236.74,236.85,49123
2021/03/11,10:56:00,236.85,236.95,236.80,236.87,43989
2021/03/11,10:57:00,236.87,236.92,236.78,236.86,91901
2021/03/11,10:58:00,236.86,237.05,236.78,236.97,90449
2021/03/11,10:59:00,236.97,237.32,236.97,237.29,116800
2021/03/11,11:00:00,237.29,237.61,237.29,237.50,128688
2021/03/11,11:01:00,237.50,237.63,237.47,237.59,85621
2021/03/11,11:02:00,237.59,237.63,237.44,237.54,73549
2021/03/11,11:03:00,237.54,237.55,237.41,237.43,74797
2021/03/11,11:04:00,237.44,237.45,237.14,237.20,66845
2021/03/11,11:05:00,237.20,237.26,237.03,237.16,78152
2021/03/11,11:06:00,237.15,237.32,237.02,237.31,41192
2021/03/11,11:07:00,237.31,237.35,237.25,237.31,41572
2021/03/11,11:08:00,237.31,237.42,237.14,237.40,37555
2021/03/11,11:09:00,237.40,237.69,237.39,237.68,61682
2021/03/11,11:10:00,237.69,237.71,237.43,237.48,60303
2021/03/11,11:11:00,237.48,237.55,237.34,237.44,35898
2021/03/11,11:12:00,237.44,237.54,237.39,237.39,35957
2021/03/11,11:13:00,237.39,237.43,237.22,237.23,37007
2021/03/11,11:14:00,237.23,237.29,237.22,237.29,35677
2021/03/11,11:15:00,237.29,237.46,237.27,237.41,63467
2021/03/11,11:16:00,237.41,237.45,237.33,237.37,60258
2021/03/11,11:17:00,237.37,237.46,237.27,237.36,49133
2021/03/11,11:18:00,237.36,237.49,237.31,237.41,55808
2021/03/11,11:19:00,237.41,237.50,237.35,237.38,84632
2021/03/11,11:20:00,237.38,237.46,237.34,237.40,59427
2021/03/11,11:21:00,237.40,237.45,237.38,237.40,42571
2021/03/11,11:22:00,237.40,237.46,237.37,237.43,45454
2021/03/11,11:23:00,237.43,237.66,237.41,237.66,66718
2021/03/11,11:24:00,237.66,237.69,237.59,237.62,71448
2021/03/11,11:25:00,237.62,237.64,237.57,237.62,40527
2021/03/11,11:26:00,237.61,237.73,237.50,237.50,50382
2021/03/11,11:27:00,237.50,237.52,237.37,237.41,44190
2021/03/11,11:28:00,237.41,237.46,237.27,237.37,48031
2021/03/11,11:29:00,237.37,237.59,237.35,237.58,51985
2021/03/11,11:30:00,237.58,237.65,237.46,237.49,53537
2021/03/11,11:31:00,237.49,237.51,237.31,237.45,47389
2021/03/11,11:32:00,237.45,237.58,237.45,237.54,41384
2021/03/11,11:33:00,237.54,237.73,237.54,237.66,43276
2021/03/11,11:34:00,237.66,237.73,237.57,237.73,38614
2021/03/11,11:35:00,237.73,237.86,237.73,237.82,45578
2021/03/11,11:36:00,237.82,238.00,237.78,237.98,63138
2021/03/11,11:37:00,237.98,238.15,237.95,238.15,104312
2021/03/11,11:38:00,238.15,238.30,238.11,238.30,76104
2021/03/11,11:39:00,238.30,238.34,238.24,238.29,56698
2021/03/11,11:40:00,238.29,238.41,238.27,238.39,63550
2021/03/11,11:41:00,238.39,238.42,238.32,238.38,48508
2021/03/11,11:42:00,238.38,238.53,238.37,238.50,67034
2021/03/11,11:43:00,238.50,238.56,238.43,238.51,62547
2021/03/11,11:44:00,238.51,238.75,238.51,238.75,93232
2021/03/11,11:45:00,238.75,238.82,238.59,238.60,126113
2021/03/11,11:46:00,238.60,238.62,238.39,238.47,86696
2021/03/11,11:47:00,238.47,238.54,238.40,238.41,44846
2021/03/11,11:48:00,238.41,238.44,238.18,238.31,54664
2021/03/11,11:49:00,238.31,238.35,238.23,238.29,37306
2021/03/11,11:50:00,238.29,238.40,238.27,238.36,47053
2021/03/11,11:51:00,238.36,238.40,238.33,238.34,35777
2021/03/11,11:52:00,238.34,238.55,238.34,238.54,57288
2021/03/11,11:53:00,238.54,238.64,238.51,238.54,44146
2021/03/11,11:54:00,238.54,238.57,238.44,238.53,49631
2021/03/11,11:55:00,238.54,238.73,238.46,238.73,50489
2021/03/11,11:56:00,238.73,238.76,238.60,238.69,75188
2021/03/11,11:57:00,238.69,238.86,238.66,238.85,39029
2021/03/11,11:58:00,238.85,238.87,238.70,238.71,39949
2021/03/11,11:59:00,238.71,238.71,238.60,238.69,50610
2021/03/11,12:00:00,238.69,238.72,238.60,238.68,74682
2021/03/11,12:01:00,238.68,238.73,238.42,238.42,89203
2021/03/11,12:02:00,238.42,238.48,238.38,238.44,40312
2021/03/11,12:03:00,238.44,238.57,238.36,238.36,63163
2021/03/11,12:04:00,238.36,238.55,238.36,238.48,49260
2021/03/11,12:05:00,238.48,238.57,238.47,238.52,60887
2021/03/11,12:06:00,238.52,238.77,238.52,238.61,61940
2021/03/11,12:07:00,238.61,238.69,238.57,238.66,43423
2021/03/11,12:08:00,238.66,238.73,238.61,238.69,44194
2021/03/11,12:09:00,238.69,238.75,238.65,238.65,56724
2021/03/11,12:10:00,238.65,238.82,238.65,238.82,34223
2021/03/11,12:11:00,238.82,239.00,238.82,238.94,79856
2021/03/11,12:12:00,238.94,238.96,238.85,238.89,36874
2021/03/11,12:13:00,238.89,238.91,238.81,238.83,26081
2021/03/11,12:14:00,238.83,238.83,238.77,238.81,32333
2021/03/11,12:15:00,238.81,238.89,238.77,238.89,31771
2021/03/11,12:16:00,238.89,238.91,238.77,238.77,41241
2021/03/11,12:17:00,238.77,238.78,238.55,238.62,33629
2021/03/11,12:18:00,238.62,238.62,238.45,238.47,40234
2021/03/11,12:19:00,238.47,238.58,238.47,238.54,34614
2021/03/11,12:20:00,238.54,238.60,238.50,238.50,23736
2021/03/11,12:21:00,238.50,238.51,238.33,238.35,59938
2021/03/11,12:22:00,238.35,238.36,238.19,238.30,54293
2021/03/11,12:23:00,238.30,238.32,238.10,238.13,58239
2021/03/11,12:24:00,238.13,238.24,238.13,238.19,33400
2021/03/11,12:25:00,238.19,238.21,238.01,238.01,34059
2021/03/11,12:26:00,238.01,238.01,237.87,237.95,56222
2021/03/11,12:27:00,237.95,238.05,237.93,238.05,35197
2021/03/11,12:28:00,238.05,238.08,237.99,238.00,20812
2021/03/11,12:29:00,238.01,238.09,237.97,238.03,43737
2021/03/11,12:30:00,238.03,238.21,238.02,238.21,38805
2021/03/11,12:31:00,238.20,238.26,238.18,238.19,39111
2021/03/11,12:32:00,238.19,238.30,238.18,238.26,34359
2021/03/11,12:33:00,238.26,238.30,238.12,238.15,38448
2021/03/11,12:34:00,238.15,238.18,238.02,238.17,52140
2021/03/11,12:35:00,238.17,238.17,238.05,238.12,32985
2021/03/11,12:36:00,238.12,238.18,238.01,238.02,28991
2021/03/11,12:37:00,238.02,238.09,237.98,238.07,31025
2021/03/11,12:38:00,238.07,238.17,238.05,238.12,35456
2021/03/11,12:39:00,238.12,238.23,238.12,238.18,40232
2021/03/11,12:40:00,238.18,238.21,238.12,238.15,39608
2021/03/11,12:41:00,238.15,238.16,237.93,238.10,55036
2021/03/11,12:42:00,238.10,238.10,237.77,237.86,61531
2021/03/11,12:43:00,237.86,238.00,237.86,237.97,47919
2021/03/11,12:44:00,237.97,238.06,237.93,238.02,31592
2021/03/11,12:45:00,238.02,238.13,238.02,238.04,32673
2021/03/11,12:46:00,238.04,238.11,237.95,238.03,24733
2021/03/11,12:47:00,238.03,238.12,237.98,238.08,30690
2021/03/11,12:48:00,238.08,238.18,238.05,238.17,26710
2021/03/11,12:49:00,238.17,238.19,238.10,238.14,27554
2021/03/11,12:50:00,238.14,238.14,238.05,238.05,23572
2021/03/11,12:51:00,238.05,238.09,238.02,238.07,19398
2021/03/11,12:52:00,238.07,238.10,237.92,238.00,54330
2021/03/11,12:53:00,238.00,238.02,237.85,237.98,22118
2021/03/11,12:54:00,237.98,238.00,237.86,237.91,20752
2021/03/11,12:55:00,237.90,237.92,237.80,237.87,32291
2021/03/11,12:56:00,237.88,237.93,237.81,237.84,36933
2021/03/11,12:57:00,237.84,237.95,237.84,237.86,26407
2021/03/11,12:58:00,237.87,238.15,237.87,238.14,26889
2021/03/11,12:59:00,238.14,238.26,238.12,238.23,40000
2021/03/11,13:00:00,238.23,238.31,238.22,238.24,34778
2021/03/11,13:01:00,238.24,238.30,238.16,238.24,47995
2021/03/11,13:02:00,238.23,238.25,238.10,238.11,39855
2021/03/11,13:03:00,238.11,238.49,238.09,238.44,99616
2021/03/11,13:04:00,238.44,238.68,238.43,238.68,37160
2021/03/11,13:05:00,238.68,238.76,238.67,238.76,38557
2021/03/11,13:06:00,238.76,238.91,238.74,238.91,48936
2021/03/11,13:07:00,238.89,238.97,238.89,238.97,40865
2021/03/11,13:08:00,238.97,239.09,238.96,239.08,155358
2021/03/11,13:09:00,239.08,239.17,239.02,239.11,72033
2021/03/11,13:10:00,239.11,239.11,238.99,238.99,109401
2021/03/11,13:11:00,238.99,238.99,238.71,238.78,80577
2021/03/11,13:12:00,238.78,239.03,238.75,239.00,64065
2021/03/11,13:13:00,239.00,239.06,238.78,238.81,112000
2021/03/11,13:14:00,238.81,238.86,238.66,238.69,69733
2021/03/11,13:15:00,238.69,238.75,238.61,238.65,36642
2021/03/11,13:16:00,238.65,238.70,238.58,238.65,37174
2021/03/11,13:17:00,238.65,238.89,238.65,238.73,63377
2021/03/11,13:18:00,238.73,238.91,238.69,238.87,86901
2021/03/11,13:19:00,238.87,238.89,238.76,238.78,30015
2021/03/11,13:20:00,238.78,238.81,238.64,238.76,41904
2021/03/11,13:21:00,238.76,238.82,238.66,238.70,30503
2021/03/11,13:22:00,238.70,238.73,238.57,238.62,56783
2021/03/11,13:23:00,238.62,238.72,238.60,238.67,31110
2021/03/11,13:24:00,238.67,238.74,238.56,238.56,30326
2021/03/11,13:25:00,238.56,238.59,238.52,238.57,32839
2021/03/11,13:26:00,238.56,238.60,238.50,238.54,33928
2021/03/11,13:27:00,238.54,238.57,238.47,238.50,31734
2021/03/11,13:28:00,238.50,238.55,238.45,238.52,40983
2021/03/11,13:29:00,238.52,238.58,238.45,238.45,38462
2021/03/11,13:30:00,238.45,238.58,238.44,238.52,30618
2021/03/11,13:31:00,238.52,238.68,238.51,238.56,54689
2021/03/11,13:32:00,238.57,238.67,238.54,238.67,35125
2021/03/11,13:33:00,238.67,238.82,238.60,238.61,52267
2021/03/11,13:34:00,238.61,238.63,238.51,238.53,29120
2021/03/11,13:35:00,238.53,238.57,238.17,238.20,67490
2021/03/11,13:36:00,238.20,238.33,238.12,238.26,53919
2021/03/11,13:37:00,238.27,238.36,238.21,238.28,40841
2021/03/11,13:38:00,238.28,238.32,238.21,238.32,38244
2021/03/11,13:39:00,238.32,238.46,238.30,238.34,31668
2021/03/11,13:40:00,238.34,238.50,238.34,238.50,23995
2021/03/11,13:41:00,238.50,238.55,238.46,238.51,31201
2021/03/11,13:42:00,238.51,238.61,238.50,238.52,46417
2021/03/11,13:43:00,238.52,238.52,238.35,238.35,36293
2021/03/11,13:44:00,238.35,238.43,238.32,238.35,48188
2021/03/11,13:45:00,238.35,238.36,238.24,238.28,50245
2021/03/11,13:46:00,238.28,238.36,238.25,238.31,26913
2021/03/11,13:47:00,238.31,238.43,238.31,238.41,44145
2021/03/11,13:48:00,238.41,238.48,238.31,238.36,55661
2021/03/11,13:49:00,238.36,238.45,238.26,238.45,41990
2021/03/11,13:50:00,238.45,238.49,238.22,238.22,60430
2021/03/11,13:51:00,238.22,238.28,238.14,238.20,39680
2021/03/11,13:52:00,238.20,238.28,238.20,238.26,33962
2021/03/11,13:53:00,238.26,238.41,238.24,238.41,25753
2021/03/11,13:54:00,238.40,238.41,238.30,238.37,41010
2021/03/11,13:55:00,238.37,238.44,238.24,238.32,41633
2021/03/11,13:56:00,238.32,238.35,238.23,238.26,26330
2021/03/11,13:57:00,238.26,238.26,238.15,238.21,31251
2021/03/11,13:58:00,238.21,238.21,237.89,237.95,68505
2021/03/11,13:59:00,237.95,238.16,237.92,238.16,25946
2021/03/11,14:00:00,238.16,238.23,238.14,238.23,38881
2021/03/11,14:01:00,238.23,238.35,238.21,238.28,34221
2021/03/11,14:02:00,238.28,238.36,238.26,238.31,40472
2021/03/11,14:03:00,238.31,238.37,238.23,238.34,33225
2021/03/11,14:04:00,238.34,238.35,238.29,238.32,22673
2021/03/11,14:05:00,238.32,238.36,238.25,238.30,38696
2021/03/11,14:06:00,238.30,238.32,238.17,238.22,28300
2021/03/11,14:07:00,238.22,238.25,238.16,238.20,22571
2021/03/11,14:08:00,238.20,238.30,238.20,238.26,35190
2021/03/11,14:09:00,238.26,238.42,238.25,238.38,36019
2021/03/11,14:10:00,238.37,238.38,238.19,238.22,55838
2021/03/11,14:11:00,238.22,238.24,238.07,238.16,41638
2021/03/11,14:12:00,238.16,238.32,238.16,238.30,24652
2021/03/11,14:13:00,238.31,238.34,238.28,238.31,38765
2021/03/11,14:14:00,238.31,238.31,238.20,238.30,31039
2021/03/11,14:15:00,238.31,238.37,238.17,238.26,45246
2021/03/11,14:16:00,238.27,238.32,238.18,238.19,36488
2021/03/11,14:17:00,238.19,238.24,238.17,238.20,21520
2021/03/11,14:18:00,238.20,238.39,238.20,238.37,42480
2021/03/11,14:19:00,238.37,238.49,238.37,238.44,75381
2021/03/11,14:20:00,238.44,238.48,238.40,238.43,36822
2021/03/11,14:21:00,238.43,238.47,238.38,238.38,35130
2021/03/11,14:22:00,238.38,238.43,238.33,238.36,32811
2021/03/11,14:23:00,238.37,238.40,238.30,238.30,39701
2021/03/11,14:24:00,238.30,238.36,238.24,238.27,29607
2021/03/11,14:25:00,238.27,238.30,238.20,238.20,31214
2021/03/11,14:26:00,238.20,238.37,238.20,238.31,72909
2021/03/11,14:27:00,238.31,238.37,238.29,238.34,41047
2021/03/11,14:28:00,238.34,238.38,238.25,238.25,31497
2021/03/11,14:29:00,238.25,238.29,238.16,238.18,41965
2021/03/11,14:30:00,238.18,238.28,238.18,238.20,41883
2021/03/11,14:31:00,238.20,238.27,238.15,238.27,43603
2021/03/11,14:32:00,238.27,238.28,238.13,238.15,46999
2021/03/11,14:33:00,238.15,238.21,238.11,238.12,41525
2021/03/11,14:34:00,238.12,238.21,238.07,238.09,48530
2021/03/11,14:35:00,238.09,238.11,238.04,238.11,39434
2021/03/11,14:36:00,238.11,238.11,237.90,238.01,57767
2021/03/11,14:37:00,238.01,238.12,237.98,238.05,39004
2021/03/11,14:38:00,238.04,238.05,237.94,237.97,48830
2021/03/11,14:39:00,237.97,238.10,237.92,238.07,48455
2021/03/11,14:40:00,238.07,238.07,237.93,237.97,86060
2021/03/11,14:41:00,237.97,238.06,237.92,238.04,38091
2021/03/11,14:42:00,238.04,238.05,237.90,237.95,45395
2021/03/11,14:43:00,237.95,238.02,237.95,237.96,26834
2021/03/11,14:44:00,237.97,238.03,237.96,238.02,22693
2021/03/11,14:45:00,238.02,238.13,237.99,238.12,58580
2021/03/11,14:46:00,238.12,238.27,238.10,238.19,43433
2021/03/11,14:47:00,238.19,238.26,238.08,238.26,34421
2021/03/11,14:48:00,238.26,238.28,238.20,238.27,49002
2021/03/11,14:49:00,238.27,238.34,238.20,238.23,56959
2021/03/11,14:50:00,238.23,238.30,238.19,238.20,61446
2021/03/11,14:51:00,238.20,238.24,238.14,238.20,34871
2021/03/11,14:52:00,238.21,238.27,238.15,238.16,22405
2021/03/11,14:53:00,238.16,238.23,238.16,238.23,23506
2021/03/11,14:54:00,238.23,238.34,238.23,238.27,47050
2021/03/11,14:55:00,238.28,238.33,238.20,238.33,34834
2021/03/11,14:56:00,238.33,238.33,238.18,238.20,34132
2021/03/11,14:57:00,238.20,238.24,238.15,238.19,27251
2021/03/11,14:58:00,238.19,238.19,238.05,238.11,40732
2021/03/11,14:59:00,238.10,238.20,238.08,238.11,31772
2021/03/11,15:00:00,238.11,238.12,238.02,238.10,31707
2021/03/11,15:01:00,238.10,238.13,238.05,238.05,27470
2021/03/11,15:02:00,238.05,238.17,238.03,238.12,47273
2021/03/11,15:03:00,238.12,238.22,238.10,238.21,37412
2021/03/11,15:04:00,238.21,238.29,238.21,238.27,33159
2021/03/11,15:05:00,238.27,238.28,238.15,238.17,31586
2021/03/11,15:06:00,238.17,238.18,237.99,238.00,35956
2021/03/11,15:07:00,238.00,238.01,237.92,237.92,33290
2021/03/11,15:08:00,237.92,237.94,237.79,237.94,57151
2021/03/11,15:09:00,237.94,238.06,237.94,238.05,37183
2021/03/11,15:10:00,238.05,238.17,238.04,238.11,28158
2021/03/11,15:11:00,238.11,238.16,237.99,238.11,36069
2021/03/11,15:12:00,238.11,238.11,238.02,238.10,34895
2021/03/11,15:13:00,238.09,238.17,238.04,238.16,28616
2021/03/11,15:14:00,238.16,238.20,238.09,238.10,35273
2021/03/11,15:15:00,238.10,238.10,238.01,238.05,39009
2021/03/11,15:16:00,238.05,238.19,238.05,238.09,45549
2021/03/11,15:17:00,238.08,238.09,237.94,237.94,37932
2021/03/11,15:18:00,237.94,238.06,237.94,238.04,38667
2021/03/11,15:19:00,238.04,238.20,238.04,238.16,54423
2021/03/11,15:20:00,238.16,238.20,238.08,238.19,41359
2021/03/11,15:21:00,238.18,238.18,238.07,238.09,44580
2021/03/11,15:22:00,238.08,238.17,238.07,238.12,32379
2021/03/11,15:23:00,238.10,238.19,238.10,238.16,35404
2021/03/11,15:24:00,238.15,238.17,238.04,238.04,33176
2021/03/11,15:25:00,238.04,238.07,237.99,238.03,29609
2021/03/11,15:26:00,238.03,238.04,237.87,237.90,44816
2021/03/11,15:27:00,237.90,237.94,237.86,237.88,29973
2021/03/11,15:28:00,237.88,237.93,237.82,237.89,46434
2021/03/11,15:29:00,237.87,237.96,237.81,237.94,28458
2021/03/11,15:30:00,237.94,238.05,237.93,238.04,42139
2021/03/11,15:31:00,238.04,238.04,237.96,237.98,49621
2021/03/11,15:32:00,237.98,237.98,237.73,237.74,62169
2021/03/11,15:33:00,237.74,237.75,237.48,237.54,98671
2021/03/11,15:34:00,237.54,237.65,237.52,237.61,52083
2021/03/11,15:35:00,237.61,237.61,237.43,237.43,55017
2021/03/11,15:36:00,237.43,237.54,237.38,237.44,57013
2021/03/11,15:37:00,237.45,237.56,237.43,237.48,56454
2021/03/11,15:38:00,237.48,237.64,237.47,237.62,64645
2021/03/11,15:39:00,237.62,237.70,237.60,237.70,41039
2021/03/11,15:40:00,237.70,237.72,237.61,237.69,72726
2021/03/11,15:41:00,237.69,237.78,237.66,237.77,46973
2021/03/11,15:42:00,237.76,237.84,237.70,237.70,64258
2021/03/11,15:43:00,237.72,237.74,237.64,237.69,35707
2021/03/11,15:44:00,237.69,237.72,237.61,237.61,46922
2021/03/11,15:45:00,237.61,237.70,237.56,237.60,43969
2021/03/11,15:46:00,237.61,237.66,237.55,237.59,51309
2021/03/11,15:47:00,237.60,237.67,237.49,237.51,60762
2021/03/11,15:48:00,237.51,237.60,237.48,237.59,61527
2021/03/11,15:49:00,237.60,237.63,237.48,237.50,53716
2021/03/11,15:50:00,237.50,237.55,237.38,237.42,73553
2021/03/11,15:51:00,237.42,237.72,237.21,237.39,189665
2021/03/11,15:52:00,237.39,237.41,237.22,237.26,111840
2021/03/11,15:53:00,237.25,237.34,237.19,237.23,72359
2021/03/11,15:54:00,237.23,237.41,237.20,237.35,115789
2021/03/11,15:55:00,237.35,237.60,237.22,237.25,190443
2021/03/11,15:56:00,237.25,237.25,237.01,237.10,239321
2021/03/11,15:57:00,237.09,237.20,236.95,237.13,184854
2021/03/11,15:58:00,237.13,237.25,237.08,237.19,161201
2021/03/11,15:59:00,237.19,237.19,237.00,237.06,200291
2021/03/11,16:00:00,237.06,237.31,237.02,237.24,630989
2021/03/12,09:31:00,234.01,234.82,234.00,234.46,480095
2021/03/12,09:32:00,234.46,234.63,233.79,233.93,191235
2021/03/12,09:33:00,233.93,234.37,233.77,234.12,113876
2021/03/12,09:34:00,234.09,234.46,233.87,234.10,61983
2021/03/12,09:35:00,234.10,234.46,233.89,234.30,69700
2021/03/12,09:36:00,234.30,234.30,233.88,233.92,183885
2021/03/12,09:37:00,233.92,233.94,233.67,233.78,72718
2021/03/12,09:38:00,233.78,233.78,233.39,233.53,122395
2021/03/12,09:39:00,233.53,233.82,233.40,233.53,140328
2021/03/12,09:40:00,233.50,233.68,233.37,233.46,77943
2021/03/12,09:41:00,233.46,233.71,233.38,233.60,92879
2021/03/12,09:42:00,233.60,234.16,233.60,233.97,118401
2021/03/12,09:43:00,233.97,234.37,233.97,234.13,67009
2021/03/12,09:44:00,234.13,234.33,234.00,234.19,88416
2021/03/12,09:45:00,234.19,234.52,233.96,234.38,80374
2021/03/12,09:46:00,234.38,234.93,234.29,234.86,100783
2021/03/12,09:47:00,234.86,234.88,234.51,234.58,82717
2021/03/12,09:48:00,234.58,234.63,234.14,234.14,62338
2021/03/12,09:49:00,234.14,234.80,234.14,234.80,68393
2021/03/12,09:50:00,234.80,234.83,234.58,234.72,50307
2021/03/12,09:51:00,234.72,235.14,234.72,235.14,84868
2021/03/12,09:52:00,235.14,235.34,235.10,235.13,82947
2021/03/12,09:53:00,235.13,235.23,234.92,234.95,80942
2021/03/12,09:54:00,234.97,234.98,234.60,234.62,59278
2021/03/12,09:55:00,234.63,234.95,234.56,234.83,52575
2021/03/12,09:56:00,234.83,234.99,234.69,234.86,73131
2021/03/12,09:57:00,234.86,235.02,234.76,234.91,64277
2021/03/12,09:58:00,234.91,235.03,234.78,234.99,65887
2021/03/12,09:59:00,234.99,235.35,234.99,235.35,65262
2021/03/12,10:00:00,235.35,235.46,235.19,235.43,62337
2021/03/12,10:01:00,235.43,235.45,234.82,234.88,91481
2021/03/12,10:02:00,234.88,234.97,234.82,234.84,26723
2021/03/12,10:03:00,234.83,235.17,234.81,235.15,51614
2021/03/12,10:04:00,235.15,235.18,234.96,234.96,39409
2021/03/12,10:05:00,234.96,235.21,234.92,235.19,89038
2021/03/12,10:06:00,235.19,235.38,235.04,235.06,53099
2021/03/12,10:07:00,235.06,235.23,235.02,235.07,26179
2021/03/12,10:08:00,235.07,235.10,234.77,234.80,42977
2021/03/12,10:09:00,234.77,234.84,234.55,234.57,53414
2021/03/12,10:10:00,234.57,234.65,234.45,234.51,48901
2021/03/12,10:11:00,234.50,234.63,234.18,234.19,88810
2021/03/12,10:12:00,234.19,234.28,233.96,234.19,100266
2021/03/12,10:13:00,234.22,234.47,234.12,234.38,67937
2021/03/12,10:14:00,234.38,234.50,234.15,234.22,56043
2021/03/12,10:15:00,234.22,234.32,234.13,234.15,63553
2021/03/12,10:16:00,234.15,234.32,234.10,234.23,98824
2021/03/12,10:17:00,234.23,234.36,234.11,234.13,79250
2021/03/12,10:18:00,234.13,234.14,233.85,233.86,123698
2021/03/12,10:19:00,233.86,233.97,233.78,233.93,79269
2021/03/12,10:20:00,233.93,234.29,233.89,234.16,57579
2021/03/12,10:21:00,234.16,234.35,233.98,234.16,84343
2021/03/12,10:22:00,234.16,234.66,234.15,234.43,101329
2021/03/12,10:23:00,234.43,234.45,234.13,234.17,88210
2021/03/12,10:24:00,234.17,234.33,234.06,234.09,64536
2021/03/12,10:25:00,234.09,234.16,234.01,234.06,34734
2021/03/12,10:26:00,234.06,234.26,234.03,234.21,56688
2021/03/12,10:27:00,234.21,234.25,234.07,234.08,38259
2021/03/12,10:28:00,234.08,234.08,233.67,233.69,92172
2021/03/12,10:29:00,233.69,233.82,233.58,233.78,103854
2021/03/12,10:30:00,233.78,234.13,233.72,234.08,67977
2021/03/12,10:31:00,234.08,234.25,234.05,234.25,84023
2021/03/12,10:32:00,234.23,234.66,234.20,234.63,99943
2021/03/12,10:33:00,234.63,234.68,234.54,234.62,74599
2021/03/12,10:34:00,234.62,234.88,234.54,234.87,110165
2021/03/12,10:35:00,234.87,234.87,234.64,234.72,67154
2021/03/12,10:36:00,234.72,234.72,234.38,234.52,106717
2021/03/12,10:37:00,234.52,234.62,234.37,234.47,67997
2021/03/12,10:38:00,234.47,234.56,234.41,234.43,50390
2021/03/12,10:39:00,234.43,234.63,234.35,234.53,72646
2021/03/12,10:40:00,234.54,234.75,234.54,234.71,70117
2021/03/12,10:41:00,234.71,234.94,234.65,234.91,50191
2021/03/12,10:42:00,234.91,234.97,234.83,234.94,60051
2021/03/12,10:43:00,234.94,235.07,234.87,235.02,64645
2021/03/12,10:44:00,235.02,235.16,234.84,234.84,80014
2021/03/12,10:45:00,234.84,234.94,234.74,234.77,73588
2021/03/12,10:46:00,234.77,234.81,234.54,234.54,43096
2021/03/12,10:47:00,234.53,234.60,234.45,234.57,43147
2021/03/12,10:48:00,234.57,234.65,234.48,234.48,44840
2021/03/12,10:49:00,234.48,234.66,234.44,234.56,36961
2021/03/12,10:50:00,234.56,234.69,234.47,234.63,47314
2021/03/12,10:51:00,234.63,234.67,234.41,234.45,50491
2021/03/12,10:52:00,234.46,234.49,234.03,234.07,165344
2021/03/12,10:53:00,234.07,234.16,233.76,233.83,125161
2021/03/12,10:54:00,233.81,233.83,233.57,233.58,129446
2021/03/12,10:55:00,233.57,233.79,233.49,233.64,120178
2021/03/12,10:56:00,233.64,233.66,233.43,233.55,124222
2021/03/12,10:57:00,233.55,233.57,233.38,233.52,66444
2021/03/12,10:58:00,233.52,233.86,233.52,233.69,70207
2021/03/12,10:59:00,233.69,233.76,233.48,233.48,32930
2021/03/12,11:00:00,233.48,233.73,233.36,233.64,65375
2021/03/12,11:01:00,233.64,233.70,233.40,233.40,62184
2021/03/12,11:02:00,233.40,233.48,233.34,233.41,44006
2021/03/12,11:03:00,233.41,233.47,233.35,233.36,35504
2021/03/12,11:04:00,233.36,233.86,233.36,233.53,130691
2021/03/12,11:05:00,233.53,233.56,233.23,233.34,97547
2021/03/12,11:06:00,233.34,233.50,233.29,233.48,44674
2021/03/12,11:07:00,233.45,234.03,233.43,234.02,106114
2021/03/12,11:08:00,234.02,234.10,233.85,233.88,62909
2021/03/12,11:09:00,233.88,233.94,233.66,233.90,49537
2021/03/12,11:10:00,233.86,233.89,233.62,233.70,64390
2021/03/12,11:11:00,233.70,233.87,233.61,233.87,45870
2021/03/12,11:12:00,233.87,234.08,233.68,233.78,77195
2021/03/12,11:13:00,233.78,233.86,233.62,233.68,55596
2021/03/12,11:14:00,233.68,233.94,233.68,233.86,32380
2021/03/12,11:15:00,233.86,233.90,233.68,233.73,39396
2021/03/12,11:16:00,233.73,233.93,233.63,233.90,29377
2021/03/12,11:17:00,233.90,233.92,233.70,233.74,27404
2021/03/12,11:18:00,233.74,233.93,233.61,233.88,43083
2021/03/12,11:19:00,233.88,233.91,233.63,233.82,61317
2021/03/12,11:20:00,233.81,233.88,233.51,233.80,100338
2021/03/12,11:21:00,233.80,234.01,233.80,233.96,52919
2021/03/12,11:22:00,233.96,234.06,233.88,234.04,36499
2021/03/12,11:23:00,234.04,234.19,234.01,234.17,38190
2021/03/12,11:24:00,234.17,234.32,234.13,234.29,29574
2021/03/12,11:25:00,234.29,234.30,234.19,234.27,33104
2021/03/12,11:26:00,234.27,234.29,234.16,234.27,32663
2021/03/12,11:27:00,234.27,234.32,234.21,234.23,51169
2021/03/12,11:28:00,234.23,234.28,234.20,234.21,23266
2021/03/12,11:29:00,234.21,234.26,234.10,234.23,43186
2021/03/12,11:30:00,234.23,234.38,234.23,234.30,69956
2021/03/12,11:31:00,234.30,234.47,234.30,234.46,44452
2021/03/12,11:32:00,234.46,234.49,234.35,234.40,28623
2021/03/12,11:33:00,234.40,234.46,234.28,234.34,25277
2021/03/12,11:34:00,234.31,234.40,234.27,234.31,25075
2021/03/12,11:35:00,234.31,234.34,234.11,234.12,49009
2021/03/12,11:36:00,234.12,234.25,234.04,234.16,69400
2021/03/12,11:37:00,234.16,234.21,234.01,234.13,32872
2021/03/12,11:38:00,234.13,234.62,234.13,234.62,79836
2021/03/12,11:39:00,234.62,234.83,234.62,234.72,65774
2021/03/12,11:40:00,234.72,234.72,234.46,234.48,31261
2021/03/12,11:41:00,234.48,234.48,234.19,234.20,67892
2021/03/12,11:42:00,234.20,234.47,234.16,234.46,34215
2021/03/12,11:43:00,234.46,234.72,234.46,234.66,42856
2021/03/12,11:44:00,234.66,234.68,234.46,234.65,64526
2021/03/12,11:45:00,234.61,234.81,234.60,234.79,42661
2021/03/12,11:46:00,234.79,234.82,234.67,234.81,37684
2021/03/12,11:47:00,234.80,234.89,234.74,234.86,31399
2021/03/12,11:48:00,234.86,234.89,234.67,234.73,36035
2021/03/12,11:49:00,234.73,234.73,234.64,234.67,33565
2021/03/12,11:50:00,234.67,234.73,234.65,234.69,16740
2021/03/12,11:51:00,234.69,234.78,234.66,234.73,27083
2021/03/12,11:52:00,234.73,234.78,234.66,234.77,35823
2021/03/12,11:53:00,234.77,234.95,234.75,234.92,22835
2021/03/12,11:54:00,234.92,234.93,234.65,234.73,54122
2021/03/12,11:55:00,234.73,234.75,234.61,234.61,26153
2021/03/12,11:56:00,234.61,234.70,234.52,234.59,32075
2021/03/12,11:57:00,234.59,234.61,234.49,234.50,18466
2021/03/12,11:58:00,234.50,234.56,234.44,234.53,32895
2021/03/12,11:59:00,234.54,234.61,234.51,234.61,34542
2021/03/12,12:00:00,234.61,234.62,234.54,234.59,13672
2021/03/12,12:01:00,234.59,234.73,234.55,234.63,27125
2021/03/12,12:02:00,234.63,234.78,234.59,234.62,29324
2021/03/12,12:03:00,234.62,234.64,234.40,234.64,47080
2021/03/12,12:04:00,234.64,234.79,234.63,234.71,22937
2021/03/12,12:05:00,234.72,234.75,234.59,234.63,24904
2021/03/12,12:06:00,234.63,234.71,234.52,234.69,20430
2021/03/12,12:07:00,234.69,235.00,234.69,234.89,52466
2021/03/12,12:08:00,234.90,235.01,234.88,234.97,32635
2021/03/12,12:09:00,234.97,235.08,234.92,234.93,32851
2021/03/12,12:10:00,234.93,235.00,234.90,234.91,19304
2021/03/12,12:11:00,234.93,234.99,234.84,234.85,18729
2021/03/12,12:12:00,234.84,234.88,234.71,234.76,27694
2021/03/12,12:13:00,234.76,234.95,234.72,234.91,31585
2021/03/12,12:14:00,234.91,234.95,234.81,234.90,20011
2021/03/12,12:15:00,234.90,235.06,234.88,235.06,29808
2021/03/12,12:16:00,235.07,235.18,235.04,235.12,28775
2021/03/12,12:17:00,235.12,235.18,235.09,235.18,23762
2021/03/12,12:18:00,235.18,235.21,235.09,235.09,23887
2021/03/12,12:19:00,235.09,235.14,235.01,235.04,32384
2021/03/12,12:20:00,235.03,235.10,235.02,235.09,18282
2021/03/12,12:21:00,235.09,235.13,235.04,235.08,20460
2021/03/12,12:22:00,235.08,235.11,235.06,235.11,20498
2021/03/12,12:23:00,235.11,235.16,235.04,235.14,19384
2021/03/12,12:24:00,235.13,235.13,235.00,235.02,38450
2021/03/12,12:25:00,235.02,235.17,234.99,235.16,20438
2021/03/12,12:26:00,235.16,235.21,235.12,235.16,19197
2021/03/12,12:27:00,235.16,235.16,234.99,235.06,48103
2021/03/12,12:28:00,235.07,235.10,235.04,235.08,16720
2021/03/12,12:29:00,235.08,235.18,235.02,235.16,29368
2021/03/12,12:30:00,235.16,235.18,235.10,235.17,20871
2021/03/12,12:31:00,235.17,235.28,235.12,235.28,27901
2021/03/12,12:32:00,235.28,235.45,235.28,235.41,43591
2021/03/12,12:33:00,235.40,235.47,235.37,235.45,44918
2021/03/12,12:34:00,235.45,235.47,235.35,235.44,41531
2021/03/12,12:35:00,235.44,235.54,235.38,235.47,55427
2021/03/12,12:36:00,235.47,235.47,235.34,235.37,33935
2021/03/12,12:37:00,235.37,235.37,235.24,235.24,20487
2021/03/12,12:38:00,235.24,235.32,235.21,235.26,23836
2021/03/12,12:39:00,235.26,235.26,235.15,235.20,19914
2021/03/12,12:40:00,235.20,235.22,235.12,235.22,120578
2021/03/12,12:41:00,235.23,235.35,235.16,235.17,34074
2021/03/12,12:42:00,235.17,235.17,235.04,235.12,24686
2021/03/12,12:43:00,235.12,235.20,235.00,235.01,15579
2021/03/12,12:44:00,235.01,235.03,234.81,234.85,31358
2021/03/12,12:45:00,234.86,234.88,234.81,234.85,19179
2021/03/12,12:46:00,234.85,234.89,234.81,234.82,17248
2021/03/12,12:47:00,234.82,235.05,234.78,235.04,30741
2021/03/12,12:48:00,235.04,235.10,235.00,235.02,14303
2021/03/12,12:49:00,235.02,235.13,234.93,234.98,27708
2021/03/12,12:50:00,234.99,235.03,234.93,234.97,11750
2021/03/12,12:51:00,234.97,234.97,234.81,234.85,29222
2021/03/12,12:52:00,234.85,234.90,234.77,234.83,24678
2021/03/12,12:53:00,234.83,234.83,234.78,234.79,18229
2021/03/12,12:54:00,234.79,234.79,234.68,234.74,29033
2021/03/12,12:55:00,234.74,234.92,234.71,234.86,31098
2021/03/12,12:56:00,234.86,234.88,234.69,234.80,22159
2021/03/12,12:57:00,234.80,234.81,234.66,234.69,28107
2021/03/12,12:58:00,234.69,234.79,234.65,234.72,19880
2021/03/12,12:59:00,234.71,234.78,234.67,234.69,23074
2021/03/12,13:00:00,234.69,234.78,234.64,234.71,41385
2021/03/12,13:01:00,234.71,234.76,234.62,234.73,19991
2021/03/12,13:02:00,234.72,234.72,234.55,234.57,24042
2021/03/12,13:03:00,234.57,234.63,234.44,234.53,36481
2021/03/12,13:04:00,234.53,234.55,234.46,234.54,25843
2021/03/12,13:05:00,234.54,234.65,234.52,234.64,17337
2021/03/12,13:06:00,234.64,234.76,234.64,234.67,27462
2021/03/12,13:07:00,234.67,234.81,234.67,234.70,33827
2021/03/12,13:08:00,234.70,234.78,234.65,234.68,35776
2021/03/12,13:09:00,234.69,234.69,234.62,234.68,16811
2021/03/12,13:10:00,234.68,234.73,234.63,234.64,35019
2021/03/12,13:11:00,234.64,234.64,234.33,234.35,47696
2021/03/12,13:12:00,234.35,234.53,234.32,234.46,18384
2021/03/12,13:13:00,234.46,234.63,234.44,234.61,16590
2021/03/12,13:14:00,234.61,234.79,234.61,234.79,32625
2021/03/12,13:15:00,234.79,234.80,234.68,234.72,28407
2021/03/12,13:16:00,234.72,234.86,234.70,234.73,24487
2021/03/12,13:17:00,234.71,234.78,234.66,234.74,19250
2021/03/12,13:18:00,234.74,234.78,234.68,234.77,13833
2021/03/12,13:19:00,234.77,234.86,234.77,234.81,22378
2021/03/12,13:20:00,234.81,234.86,234.77,234.81,13304
2021/03/12,13:21:00,234.81,234.90,234.81,234.86,17044
2021/03/12,13:22:00,234.86,234.95,234.84,234.86,21101
2021/03/12,13:23:00,234.86,234.91,234.77,234.84,26742
2021/03/12,13:24:00,234.84,234.89,234.81,234.87,14834
2021/03/12,13:25:00,234.87,234.87,234.76,234.76,37681
2021/03/12,13:26:00,234.75,234.90,234.74,234.83,14347
2021/03/12,13:27:00,234.83,235.01,234.83,234.98,31734
2021/03/12,13:28:00,234.99,235.05,234.93,235.05,23854
2021/03/12,13:29:00,235.05,235.11,235.00,235.09,23478
2021/03/12,13:30:00,235.07,235.15,235.06,235.14,18615
2021/03/12,13:31:00,235.14,235.19,235.09,235.11,33110
2021/03/12,13:32:00,235.11,235.17,235.09,235.14,24249
2021/03/12,13:33:00,235.14,235.22,235.14,235.20,39818
2021/03/12,13:34:00,235.20,235.27,235.18,235.18,39244
2021/03/12,13:35:00,235.18,235.23,235.16,235.23,25847
2021/03/12,13:36:00,235.23,235.24,235.11,235.11,27229
2021/03/12,13:37:00,235.11,235.15,235.08,235.15,16443
2021/03/12,13:38:00,235.15,235.16,235.02,235.15,34442
2021/03/12,13:39:00,235.15,235.22,235.14,235.15,16968
2021/03/12,13:40:00,235.15,235.23,235.14,235.21,23719
2021/03/12,13:41:00,235.21,235.23,235.13,235.18,23165
2021/03/12,13:42:00,235.18,235.34,235.13,235.34,28163
2021/03/12,13:43:00,235.34,235.35,235.11,235.14,27745
2021/03/12,13:44:00,235.14,235.16,235.02,235.12,26788
2021/03/12,13:45:00,235.12,235.14,235.08,235.11,18039
2021/03/12,13:46:00,235.11,235.13,235.00,235.05,21290
2021/03/12,13:47:00,235.05,235.09,234.95,234.95,32107
2021/03/12,13:48:00,234.95,235.01,234.85,234.93,40844
2021/03/12,13:49:00,234.93,234.99,234.88,234.97,32147
2021/03/12,13:50:00,234.97,234.97,234.85,234.88,12425
2021/03/12,13:51:00,234.88,234.96,234.84,234.94,36575
2021/03/12,13:52:00,234.94,235.10,234.94,235.08,36429
2021/03/12,13:53:00,235.08,235.11,235.03,235.06,20565
2021/03/12,13:54:00,235.06,235.16,235.06,235.16,18037
2021/03/12,13:55:00,235.16,235.16,235.03,235.07,21903
2021/03/12,13:56:00,235.07,235.10,234.99,235.07,32805
2021/03/12,13:57:00,235.07,235.17,235.07,235.12,22375
2021/03/12,13:58:00,235.12,235.17,235.11,235.14,15235
2021/03/12,13:59:00,235.14,235.16,235.03,235.07,29697
2021/03/12,14:00:00,235.07,235.08,235.00,235.01,24568
2021/03/12,14:01:00,235.01,235.17,234.93,235.11,48935
2021/03/12,14:02:00,235.11,235.11,235.01,235.03,26798
2021/03/12,14:03:00,235.03,235.03,234.92,234.94,26075
2021/03/12,14:04:00,234.94,234.96,234.22,234.70,313807
2021/03/12,14:05:00,234.72,234.87,234.64,234.74,87174
2021/03/12,14:06:00,234.75,234.82,234.75,234.80,27588
2021/03/12,14:07:00,234.80,234.92,234.77,234.80,38809
2021/03/12,14:08:00,234.80,234.96,234.80,234.92,35439
2021/03/12,14:09:00,234.92,235.00,234.88,234.97,31156
2021/03/12,14:10:00,234.97,235.05,234.95,234.96,27723
2021/03/12,14:11:00,234.96,234.99,234.85,234.89,26391
2021/03/12,14:12:00,234.89,235.03,234.89,235.03,28420
2021/03/12,14:13:00,235.03,235.09,234.99,235.04,16618
2021/03/12,14:14:00,235.04,235.04,234.91,235.01,22010
2021/03/12,14:15:00,235.01,235.12,235.01,235.03,20347
2021/03/12,14:16:00,235.03,235.03,234.91,234.95,21182
2021/03/12,14:17:00,234.95,235.03,234.90,235.03,20864
2021/03/12,14:18:00,235.03,235.07,234.98,235.05,20823
2021/03/12,14:19:00,235.05,235.21,235.02,235.17,30676
2021/03/12,14:20:00,235.17,235.20,235.08,235.09,25639
2021/03/12,14:21:00,235.09,235.13,235.01,235.11,22557
2021/03/12,14:22:00,235.10,235.10,234.99,235.03,22956
2021/03/12,14:23:00,235.04,235.10,235.00,235.06,21971
2021/03/12,14:24:00,235.06,235.17,235.03,235.05,20536
2021/03/12,14:25:00,235.05,235.05,234.96,235.00,17910
2021/03/12,14:26:00,235.00,235.00,234.79,234.83,29089
2021/03/12,14:27:00,234.83,234.96,234.83,234.92,22452
2021/03/12,14:28:00,234.92,234.99,234.85,234.96,26711
2021/03/12,14:29:00,234.96,235.00,234.89,234.92,26170
2021/03/12,14:30:00,234.92,235.09,234.92,235.06,32236
2021/03/12,14:31:00,235.06,235.07,234.96,234.99,32363
2021/03/12,14:32:00,234.99,235.00,234.89,234.96,28036
2021/03/12,14:33:00,234.96,235.01,234.91,234.92,28905
2021/03/12,14:34:00,234.92,235.11,234.91,235.08,25072
2021/03/12,14:35:00,235.08,235.13,235.01,235.02,24431
2021/03/12,14:36:00,235.02,235.05,234.94,234.95,17692
2021/03/12,14:37:00,234.95,235.01,234.94,235.01,13007
2021/03/12,14:38:00,235.01,235.10,235.01,235.09,25367
2021/03/12,14:39:00,235.09,235.09,234.92,234.94,22977
2021/03/12,14:40:00,234.93,234.96,234.80,234.91,26498
2021/03/12,14:41:00,234.91,234.97,234.87,234.92,18485
2021/03/12,14:42:00,234.92,234.96,234.86,234.87,20958
2021/03/12,14:43:00,234.87,235.17,234.87,235.17,34781
2021/03/12,14:44:00,235.17,235.19,235.10,235.19,17250
2021/03/12,14:45:00,235.19,235.41,235.19,235.38,67005
2021/03/12,14:46:00,235.37,235.41,235.32,235.36,27958
2021/03/12,14:47:00,235.36,235.52,235.36,235.46,46389
2021/03/12,14:48:00,235.46,235.54,235.38,235.38,32772
2021/03/12,14:49:00,235.38,235.44,235.32,235.33,19403
2021/03/12,14:50:00,235.33,235.39,235.30,235.36,18103
2021/03/12,14:51:00,235.36,235.41,235.28,235.29,30401
2021/03/12,14:52:00,235.29,235.35,235.25,235.33,30105
2021/03/12,14:53:00,235.33,235.39,235.30,235.35,20171
2021/03/12,14:54:00,235.35,235.39,235.29,235.36,27330
2021/03/12,14:55:00,235.36,235.43,235.33,235.35,33634
2021/03/12,14:56:00,235.35,235.35,235.24,235.28,16276
2021/03/12,14:57:00,235.28,235.29,235.18,235.25,26241
2021/03/12,14:58:00,235.26,235.29,235.19,235.23,36554
2021/03/12,14:59:00,235.23,235.31,235.23,235.24,18825
2021/03/12,15:00:00,235.24,235.27,235.17,235.17,14314
2021/03/12,15:01:00,235.17,235.26,235.08,235.10,55992
2021/03/12,15:02:00,235.10,235.16,235.07,235.11,28973
2021/03/12,15:03:00,235.11,235.16,235.06,235.09,36769
2021/03/12,15:04:00,235.09,235.18,235.05,235.08,42343
2021/03/12,15:05:00,235.08,235.10,235.01,235.02,23198
2021/03/12,15:06:00,235.02,235.07,235.00,235.03,26958
2021/03/12,15:07:00,235.03,235.15,235.03,235.11,45084
2021/03/12,15:08:00,235.10,235.20,235.10,235.18,22371
2021/03/12,15:09:00,235.18,235.23,235.13,235.16,21125
2021/03/12,15:10:00,235.16,235.16,235.06,235.07,33014
2021/03/12,15:11:00,235.07,235.07,234.88,234.99,75620
2021/03/12,15:12:00,234.99,235.05,234.90,234.94,51102
2021/03/12,15:13:00,234.94,235.32,234.91,235.27,84895
2021/03/12,15:14:00,235.27,235.28,235.19,235.27,36746
2021/03/12,15:15:00,235.27,235.35,235.13,235.20,41213
2021/03/12,15:16:00,235.19,235.33,235.19,235.31,34061
2021/03/12,15:17:00,235.30,235.30,235.18,235.25,27270
2021/03/12,15:18:00,235.25,235.30,235.21,235.28,22167
2021/03/12,15:19:00,235.28,235.38,235.27,235.38,31285
2021/03/12,15:20:00,235.38,235.38,235.29,235.30,28079
2021/03/12,15:21:00,235.30,235.41,235.29,235.37,32787
2021/03/12,15:22:00,235.37,235.44,235.32,235.38,30372
2021/03/12,15:23:00,235.38,235.54,235.38,235.53,36730
2021/03/12,15:24:00,235.53,235.57,235.50,235.54,33146
2021/03/12,15:25:00,235.54,235.63,235.51,235.60,34698
2021/03/12,15:26:00,235.60,235.61,235.49,235.50,42131
2021/03/12,15:27:00,235.49,235.55,235.42,235.50,37793
2021/03/12,15:28:00,235.50,235.57,235.45,235.46,42517
2021/03/12,15:29:00,235.46,235.49,235.37,235.41,31100
2021/03/12,15:30:00,235.40,235.42,235.33,235.37,39263
2021/03/12,15:31:00,235.37,235.44,235.29,235.36,37936
2021/03/12,15:32:00,235.36,235.41,235.32,235.34,39304
2021/03/12,15:33:00,235.34,235.37,235.27,235.31,39683
2021/03/12,15:34:00,235.31,235.33,235.26,235.27,32675
2021/03/12,15:35:00,235.27,235.27,235.20,235.25,35679
2021/03/12,15:36:00,235.25,235.25,235.12,235.21,49420
2021/03/12,15:37:00,235.21,235.50,235.18,235.45,90221
2021/03/12,15:38:00,235.44,235.63,235.43,235.52,62590
2021/03/12,15:39:00,235.52,235.59,235.51,235.54,41694
2021/03/12,15:40:00,235.54,235.67,235.54,235.67,44397
2021/03/12,15:41:00,235.66,235.72,235.64,235.68,63128
2021/03/12,15:42:00,235.68,235.70,235.61,235.68,39356
2021/03/12,15:43:00,235.68,235.70,235.61,235.67,43879
2021/03/12,15:44:00,235.67,235.72,235.50,235.50,56912
2021/03/12,15:45:00,235.50,235.70,235.50,235.57,79211
2021/03/12,15:46:00,235.57,235.64,235.47,235.51,90055
2021/03/12,15:47:00,235.52,235.55,235.43,235.54,43466
2021/03/12,15:48:00,235.54,235.64,235.49,235.55,65757
2021/03/12,15:49:00,235.55,235.66,235.50,235.60,68715
2021/03/12,15:50:00,235.62,235.62,235.45,235.45,53689
2021/03/12,15:51:00,235.43,235.45,235.20,235.22,99622
2021/03/12,15:52:00,235.22,235.32,235.21,235.30,72208
2021/03/12,15:53:00,235.30,235.42,235.29,235.42,83164
2021/03/12,15:54:00,235.42,235.50,235.35,235.43,67418
2021/03/12,15:55:00,235.43,235.48,235.33,235.36,79411
2021/03/12,15:56:00,235.36,235.46,235.35,235.40,122602
2021/03/12,15:57:00,235.40,235.62,235.38,235.50,137605
2021/03/12,15:58:00,235.50,235.64,235.46,235.58,136159
2021/03/12,15:59:00,235.58,235.63,235.42,235.49,119453
2021/03/12,16:00:00,235.49,235.80,235.49,235.80,182616
2021/03/15,09:31:00,234.96,235.19,234.06,234.11,233539
2021/03/15,09:32:00,234.10,234.24,233.74,234.02,164215
2021/03/15,09:33:00,234.02,234.33,233.90,233.98,132114
2021/03/15,09:34:00,233.98,234.06,233.57,233.77,101440
2021/03/15,09:35:00,233.77,234.03,233.48,233.66,136153
2021/03/15,09:36:00,233.66,234.33,233.41,234.33,121738
2021/03/15,09:37:00,234.33,234.50,234.01,234.15,72484
2021/03/15,09:38:00,234.15,234.32,233.92,233.93,61216
2021/03/15,09:39:00,233.93,233.96,233.60,233.69,60147
2021/03/15,09:40:00,233.70,233.85,233.56,233.59,58645
2021/03/15,09:41:00,233.59,233.78,233.50,233.77,73833
2021/03/15,09:42:00,233.77,233.82,233.55,233.72,130588
2021/03/15,09:43:00,233.70,234.00,233.64,233.82,94901
2021/03/15,09:44:00,233.82,234.10,233.76,233.97,79318
2021/03/15,09:45:00,233.97,234.11,233.85,234.02,70691
2021/03/15,09:46:00,234.02,234.12,233.75,233.82,61041
2021/03/15,09:47:00,233.82,234.02,233.70,233.94,66949
2021/03/15,09:48:00,233.91,233.96,233.64,233.95,51956
2021/03/15,09:49:00,233.95,234.09,233.90,234.05,84404
2021/03/15,09:50:00,234.03,234.16,233.78,233.78,73292
2021/03/15,09:51:00,233.78,234.05,233.71,234.03,76202
2021/03/15,09:52:00,234.01,234.05,233.75,233.94,50243
2021/03/15,09:53:00,233.94,234.08,233.93,234.06,64202
2021/03/15,09:54:00,234.06,234.30,234.06,234.20,88839
2021/03/15,09:55:00,234.20,234.40,234.16,234.17,57343
2021/03/15,09:56:00,234.17,234.22,234.02,234.16,65000
2021/03/15,09:57:00,234.17,234.33,234.02,234.04,85944
2021/03/15,09:58:00,234.04,234.21,233.87,234.20,102045
2021/03/15,09:59:00,234.20,234.21,233.96,233.96,59464
2021/03/15,10:00:00,233.96,234.14,233.84,234.01,81380
2021/03/15,10:01:00,234.03,234.10,233.72,233.74,71598
2021/03/15,10:02:00,233.74,233.86,233.62,233.63,60478
2021/03/15,10:03:00,233.63,233.93,233.59,233.91,68520
2021/03/15,10:04:00,233.91,234.14,233.89,233.90,83072
2021/03/15,10:05:00,233.90,234.04,233.77,233.84,98872
2021/03/15,10:06:00,233.84,234.00,233.69,233.69,68511
2021/03/15,10:07:00,233.69,233.76,233.58,233.61,80083
2021/03/15,10:08:00,233.61,233.83,233.58,233.72,69257
2021/03/15,10:09:00,233.72,233.73,233.47,233.58,92858
2021/03/15,10:10:00,233.58,233.59,233.43,233.48,70770
2021/03/15,10:11:00,233.48,233.65,233.37,233.45,69607
2021/03/15,10:12:00,233.47,233.71,233.46,233.55,103004
2021/03/15,10:13:00,233.55,233.71,233.53,233.71,40216
2021/03/15,10:14:00,233.71,233.89,233.71,233.77,51434
2021/03/15,10:15:00,233.77,233.82,233.64,233.70,39889
2021/03/15,10:16:00,233.70,233.71,233.52,233.53,73236
2021/03/15,10:17:00,233.53,233.57,233.41,233.54,234708
2021/03/15,10:18:00,233.54,233.73,233.47,233.51,103167
2021/03/15,10:19:00,233.51,233.52,233.35,233.45,95719
2021/03/15,10:20:00,233.47,233.63,233.28,233.35,67652
2021/03/15,10:21:00,233.35,233.36,233.15,233.20,89727
2021/03/15,10:22:00,233.20,233.29,232.91,232.97,132909
2021/03/15,10:23:00,232.97,233.00,232.65,232.66,123795
2021/03/15,10:24:00,232.65,232.67,232.54,232.64,111579
2021/03/15,10:25:00,232.64,232.72,232.56,232.59,147176
2021/03/15,10:26:00,232.59,232.80,232.52,232.59,150485
2021/03/15,10:27:00,232.59,232.71,232.50,232.62,114790
2021/03/15,10:28:00,232.63,232.78,232.58,232.73,143690
2021/03/15,10:29:00,232.73,232.86,232.67,232.81,107431
2021/03/15,10:30:00,232.81,232.81,232.62,232.74,104744
2021/03/15,10:31:00,232.74,232.83,232.64,232.66,76506
2021/03/15,10:32:00,232.66,232.67,232.52,232.61,87523
2021/03/15,10:33:00,232.61,232.84,232.59,232.77,68270
2021/03/15,10:34:00,232.78,232.91,232.68,232.75,74035
2021/03/15,10:35:00,232.75,232.76,232.65,232.66,70367
2021/03/15,10:36:00,232.66,232.74,232.60,232.61,65602
2021/03/15,10:37:00,232.60,232.69,232.51,232.54,97836
2021/03/15,10:38:00,232.54,232.54,232.25,232.29,147906
2021/03/15,10:39:00,232.29,232.53,232.26,232.50,98552
2021/03/15,10:40:00,232.50,232.64,232.46,232.60,68604
2021/03/15,10:41:00,232.60,232.66,232.51,232.61,87766
2021/03/15,10:42:00,232.60,232.88,232.53,232.85,83224
2021/03/15,10:43:00,232.85,232.90,232.75,232.76,80177
2021/03/15,10:44:00,232.76,232.83,232.58,232.61,67410
2021/03/15,10:45:00,232.62,232.77,232.62,232.65,73031
2021/03/15,10:46:00,232.65,232.88,232.64,232.85,60577
2021/03/15,10:47:00,232.85,232.98,232.68,232.73,73919
2021/03/15,10:48:00,232.73,232.73,232.50,232.54,55101
2021/03/15,10:49:00,232.54,232.83,232.52,232.83,84800
2021/03/15,10:50:00,232.83,233.06,232.82,232.98,72143
2021/03/15,10:51:00,232.98,233.00,232.71,232.89,57587
2021/03/15,10:52:00,232.89,233.08,232.88,232.92,49097
2021/03/15,10:53:00,232.93,233.01,232.86,232.89,34191
2021/03/15,10:54:00,232.89,233.04,232.89,233.04,55168
2021/03/15,10:55:00,233.04,233.06,232.93,232.96,42874
2021/03/15,10:56:00,232.96,232.99,232.88,232.96,32051
2021/03/15,10:57:00,232.96,232.96,232.79,232.79,49401
2021/03/15,10:58:00,232.79,232.92,232.79,232.91,38363
2021/03/15,10:59:00,232.91,232.99,232.89,232.97,30886
2021/03/15,11:00:00,232.97,233.26,232.96,233.23,115611
2021/03/15,11:01:00,233.23,233.36,233.13,233.19,107644
2021/03/15,11:02:00,233.19,233.26,233.15,233.18,46020
2021/03/15,11:03:00,233.18,233.18,232.99,233.03,60689
2021/03/15,11:04:00,233.03,233.08,232.83,232.97,62057
2021/03/15,11:05:00,232.97,233.21,232.90,233.21,52596
2021/03/15,11:06:00,233.20,233.24,233.05,233.19,57952
2021/03/15,11:07:00,233.18,233.24,233.14,233.15,39704
2021/03/15,11:08:00,233.15,233.16,233.04,233.10,30697
2021/03/15,11:09:00,233.10,233.25,233.09,233.13,46685
2021/03/15,11:10:00,233.13,233.14,233.02,233.12,39252
2021/03/15,11:11:00,233.12,233.12,233.04,233.08,26196
2021/03/15,11:12:00,233.08,233.23,233.06,233.22,43290
2021/03/15,11:13:00,233.22,233.37,233.22,233.34,41700
2021/03/15,11:14:00,233.34,233.40,233.23,233.24,40978
2021/03/15,11:15:00,233.23,233.24,233.05,233.09,41502
2021/03/15,11:16:00,233.09,233.22,233.03,233.06,38874
2021/03/15,11:17:00,233.06,233.12,232.98,233.09,43739
2021/03/15,11:18:00,233.09,233.09,232.89,232.98,44144
2021/03/15,11:19:00,232.98,233.04,232.86,232.91,49969
2021/03/15,11:20:00,232.90,233.12,232.86,232.96,47402
2021/03/15,11:21:00,232.96,232.98,232.88,232.89,27892
2021/03/15,11:22:00,232.89,232.92,232.76,232.76,29761
2021/03/15,11:23:00,232.76,232.79,232.40,232.47,110768
2021/03/15,11:24:00,232.47,232.50,232.39,232.44,49762
2021/03/15,11:25:00,232.44,232.49,232.41,232.49,46387
2021/03/15,11:26:00,232.49,232.50,232.37,232.44,54280
2021/03/15,11:27:00,232.44,232.51,232.39,232.47,68928
2021/03/15,11:28:00,232.46,232.47,232.34,232.35,111293
2021/03/15,11:29:00,232.36,232.38,232.28,232.34,51810
2021/03/15,11:30:00,232.34,232.54,232.26,232.48,62617
2021/03/15,11:31:00,232.48,232.52,232.37,232.38,42457
2021/03/15,11:32:00,232.40,232.42,232.29,232.29,42871
2021/03/15,11:33:00,232.29,232.30,232.13,232.19,64471
2021/03/15,11:34:00,232.19,232.26,232.19,232.23,39937
2021/03/15,11:35:00,232.23,232.30,232.07,232.14,92246
2021/03/15,11:36:00,232.14,232.20,232.03,232.04,48504
2021/03/15,11:37:00,232.04,232.15,232.04,232.11,44389
2021/03/15,11:38:00,232.12,232.14,231.85,231.86,135636
2021/03/15,11:39:00,231.86,231.96,231.81,231.94,74939
2021/03/15,11:40:00,231.94,232.13,231.94,232.12,67090
2021/03/15,11:41:00,232.12,232.32,232.10,232.31,51498
2021/03/15,11:42:00,232.33,232.35,232.11,232.17,51106
2021/03/15,11:43:00,232.16,232.39,232.09,232.32,90687
2021/03/15,11:44:00,232.32,232.42,232.26,232.38,40892
2021/03/15,11:45:00,232.38,232.46,232.38,232.44,47412
2021/03/15,11:46:00,232.45,232.65,232.44,232.65,62997
2021/03/15,11:47:00,232.65,232.71,232.53,232.57,44361
2021/03/15,11:48:00,232.57,232.75,232.55,232.59,44994
2021/03/15,11:49:00,232.59,232.72,232.55,232.58,46211
2021/03/15,11:50:00,232.58,232.65,232.54,232.60,42978
2021/03/15,11:51:00,232.60,232.69,232.51,232.66,68773
2021/03/15,11:52:00,232.66,232.76,232.66,232.71,42833
2021/03/15,11:53:00,232.71,232.72,232.65,232.67,49390
2021/03/15,11:54:00,232.67,232.86,232.63,232.82,81677
2021/03/15,11:55:00,232.82,232.93,232.81,232.91,31054
2021/03/15,11:56:00,232.91,232.92,232.76,232.87,34140
2021/03/15,11:57:00,232.87,232.93,232.79,232.81,33280
2021/03/15,11:58:00,232.81,232.91,232.80,232.85,21695
2021/03/15,11:59:00,232.85,232.96,232.84,232.95,31649
2021/03/15,12:00:00,232.95,232.98,232.74,232.79,43474
2021/03/15,12:01:00,232.79,232.79,232.62,232.62,40510
2021/03/15,12:02:00,232.62,232.70,232.61,232.66,45905
2021/03/15,12:03:00,232.66,232.71,232.56,232.56,21204
2021/03/15,12:04:00,232.56,232.61,232.52,232.56,40941
2021/03/15,12:05:00,232.57,232.63,232.55,232.62,21350
2021/03/15,12:06:00,232.62,232.77,232.61,232.68,39461
2021/03/15,12:07:00,232.68,232.69,232.59,232.63,19909
2021/03/15,12:08:00,232.63,232.80,232.59,232.80,29470
2021/03/15,12:09:00,232.80,232.82,232.75,232.82,30492
2021/03/15,12:10:00,232.82,232.84,232.70,232.72,31293
2021/03/15,12:11:00,232.72,232.75,232.70,232.70,18754
2021/03/15,12:12:00,232.68,232.69,232.57,232.60,34497
2021/03/15,12:13:00,232.61,232.73,232.56,232.70,40628
2021/03/15,12:14:00,232.71,232.81,232.67,232.68,51345
2021/03/15,12:15:00,232.68,232.88,232.67,232.86,60064
2021/03/15,12:16:00,232.86,232.99,232.85,232.94,48840
2021/03/15,12:17:00,232.94,232.99,232.71,232.71,61031
2021/03/15,12:18:00,232.71,232.76,232.64,232.73,40641
2021/03/15,12:19:00,232.73,232.83,232.73,232.81,27204
2021/03/15,12:20:00,232.81,232.81,232.71,232.77,32624
2021/03/15,12:21:00,232.77,232.88,232.71,232.73,25111
2021/03/15,12:22:00,232.73,232.83,232.70,232.80,27968
2021/03/15,12:23:00,232.80,232.83,232.77,232.80,22396
2021/03/15,12:24:00,232.80,232.93,232.79,232.87,24336
2021/03/15,12:25:00,232.87,233.08,232.85,233.00,50714
2021/03/15,12:26:00,233.01,233.06,232.87,232.88,43974
2021/03/15,12:27:00,232.88,232.90,232.77,232.81,42704
2021/03/15,12:28:00,232.81,232.88,232.77,232.79,91919
2021/03/15,12:29:00,232.79,232.81,232.69,232.71,27600
2021/03/15,12:30:00,232.71,232.80,232.67,232.68,32192
2021/03/15,12:31:00,232.68,232.70,232.63,232.67,27526
2021/03/15,12:32:00,232.67,232.81,232.61,232.77,41416
2021/03/15,12:33:00,232.77,232.95,232.74,232.95,34426
2021/03/15,12:34:00,232.95,233.09,232.90,233.06,38003
2021/03/15,12:35:00,233.08,233.12,232.95,233.01,41015
2021/03/15,12:36:00,233.01,233.05,232.93,232.96,25828
2021/03/15,12:37:00,232.96,232.97,232.92,232.97,56333
2021/03/15,12:38:00,232.97,233.12,232.97,233.09,29701
2021/03/15,12:39:00,233.08,233.10,232.87,232.95,35463
2021/03/15,12:40:00,232.95,232.98,232.90,232.98,27164
2021/03/15,12:41:00,232.98,232.98,232.85,232.91,29842
2021/03/15,12:42:00,232.91,232.91,232.80,232.81,24572
2021/03/15,12:43:00,232.81,232.82,232.68,232.70,33095
2021/03/15,12:44:00,232.70,232.77,232.69,232.72,28029
2021/03/15,12:45:00,232.72,232.74,232.67,232.67,17550
2021/03/15,12:46:00,232.68,232.83,232.65,232.76,32089
2021/03/15,12:47:00,232.76,232.80,232.65,232.65,25839
2021/03/15,12:48:00,232.65,232.65,232.53,232.62,39861
2021/03/15,12:49:00,232.62,232.71,232.59,232.71,30407
2021/03/15,12:50:00,232.71,232.74,232.66,232.66,30235
2021/03/15,12:51:00,232.66,232.66,232.55,232.60,34637
2021/03/15,12:52:00,232.62,232.66,232.53,232.60,30556
2021/03/15,12:53:00,232.59,232.67,232.57,232.63,31974
2021/03/15,12:54:00,232.63,232.63,232.53,232.54,16759
2021/03/15,12:55:00,232.54,232.62,232.50,232.60,30032
2021/03/15,12:56:00,232.60,232.72,232.59,232.66,25759
2021/03/15,12:57:00,232.66,232.80,232.66,232.77,26213
2021/03/15,12:58:00,232.77,232.91,232.77,232.88,35030
2021/03/15,12:59:00,232.88,232.90,232.78,232.79,41584
2021/03/15,13:00:00,232.79,232.87,232.79,232.86,47860
2021/03/15,13:01:00,232.86,232.92,232.81,232.83,26891
2021/03/15,13:02:00,232.85,232.90,232.81,232.88,17973
2021/03/15,13:03:00,232.88,232.99,232.88,232.96,18911
2021/03/15,13:04:00,232.96,233.00,232.93,232.94,20998
2021/03/15,13:05:00,232.94,232.95,232.87,232.90,20974
2021/03/15,13:06:00,232.90,232.94,232.89,232.90,20776
2021/03/15,13:07:00,232.90,232.93,232.81,232.83,38415
2021/03/15,13:08:00,232.83,232.87,232.78,232.87,27227
2021/03/15,13:09:00,232.87,232.95,232.83,232.84,25958
2021/03/15,13:10:00,232.84,232.84,232.73,232.75,29103
2021/03/15,13:11:00,232.75,232.77,232.61,232.61,28578
2021/03/15,13:12:00,232.61,232.66,232.58,232.65,22987
2021/03/15,13:13:00,232.65,232.72,232.65,232.66,24689
2021/03/15,13:14:00,232.65,232.79,232.65,232.79,26314
2021/03/15,13:15:00,232.79,232.81,232.72,232.74,37622
2021/03/15,13:16:00,232.74,232.80,232.71,232.76,23060
2021/03/15,13:17:00,232.76,232.77,232.69,232.74,40224
2021/03/15,13:18:00,232.74,232.81,232.72,232.81,20695
2021/03/15,13:19:00,232.82,232.87,232.81,232.81,29798
2021/03/15,13:20:00,232.81,232.85,232.80,232.82,14197
2021/03/15,13:21:00,232.82,232.85,232.72,232.73,17816
2021/03/15,13:22:00,232.73,232.74,232.64,232.67,23314
2021/03/15,13:23:00,232.67,232.73,232.63,232.67,25213
2021/03/15,13:24:00,232.67,232.82,232.67,232.80,32242
2021/03/15,13:25:00,232.80,232.83,232.77,232.81,18303
2021/03/15,13:26:00,232.81,232.86,232.80,232.85,20645
2021/03/15,13:27:00,232.84,232.89,232.83,232.84,23618
2021/03/15,13:28:00,232.84,232.88,232.83,232.83,21836
2021/03/15,13:29:00,232.83,232.93,232.79,232.92,23597
2021/03/15,13:30:00,232.92,232.97,232.92,232.94,20193
2021/03/15,13:31:00,232.94,232.96,232.88,232.90,21742
2021/03/15,13:32:00,232.91,232.96,232.89,232.90,24672
2021/03/15,13:33:00,232.90,232.96,232.83,232.83,21749
2021/03/15,13:34:00,232.83,232.84,232.73,232.75,25392
2021/03/15,13:35:00,232.75,232.75,232.59,232.59,45138
2021/03/15,13:36:00,232.59,232.65,232.55,232.65,54606
2021/03/15,13:37:00,232.65,232.82,232.65,232.76,53290
2021/03/15,13:38:00,232.76,232.88,232.69,232.69,39044
2021/03/15,13:39:00,232.69,232.85,232.67,232.85,25500
2021/03/15,13:40:00,232.85,232.91,232.85,232.87,20271
2021/03/15,13:41:00,232.87,232.91,232.85,232.85,23980
2021/03/15,13:42:00,232.85,232.92,232.82,232.90,18509
2021/03/15,13:43:00,232.90,232.93,232.89,232.92,16292
2021/03/15,13:44:00,232.92,232.92,232.85,232.90,27886
2021/03/15,13:45:00,232.90,232.98,232.89,232.97,26456
2021/03/15,13:46:00,232.97,233.04,232.97,233.02,24917
2021/03/15,13:47:00,233.01,233.12,233.01,233.10,40546
2021/03/15,13:48:00,233.10,233.16,233.09,233.12,29387
2021/03/15,13:49:00,233.12,233.13,233.05,233.09,23564
2021/03/15,13:50:00,233.09,233.13,233.05,233.08,30737
2021/03/15,13:51:00,233.08,233.09,232.95,233.05,41020
2021/03/15,13:52:00,233.06,233.10,233.02,233.06,29645
2021/03/15,13:53:00,233.06,233.08,233.02,233.05,27807
2021/03/15,13:54:00,233.05,233.10,233.05,233.05,30058
2021/03/15,13:55:00,233.05,233.06,233.02,233.03,23184
2021/03/15,13:56:00,233.03,233.06,233.02,233.05,17492
2021/03/15,13:57:00,233.05,233.06,233.02,233.03,31602
2021/03/15,13:58:00,233.03,233.08,233.03,233.05,25472
2021/03/15,13:59:00,233.05,233.12,233.01,233.01,28811
2021/03/15,14:00:00,233.02,233.08,233.01,233.02,18455
2021/03/15,14:01:00,233.02,233.13,233.02,233.04,30310
2021/03/15,14:02:00,233.04,233.10,233.04,233.06,31360
2021/03/15,14:03:00,233.05,233.06,232.95,233.00,34339
2021/03/15,14:04:00,233.00,233.09,232.98,233.08,37684
2021/03/15,14:05:00,233.08,233.08,232.97,232.99,17785
2021/03/15,14:06:00,232.99,233.03,232.93,232.98,28965
2021/03/15,14:07:00,232.98,233.08,232.96,233.08,44044
2021/03/15,14:08:00,233.08,233.20,233.08,233.12,38189
2021/03/15,14:09:00,233.12,233.21,233.08,233.21,21273
2021/03/15,14:10:00,233.19,233.26,233.18,233.24,32145
2021/03/15,14:11:00,233.24,233.28,233.16,233.18,35388
2021/03/15,14:12:00,233.19,233.20,233.08,233.08,27853
2021/03/15,14:13:00,233.08,233.18,233.08,233.14,37963
2021/03/15,14:14:00,233.14,233.18,233.12,233.15,25619
2021/03/15,14:15:00,233.15,233.19,233.13,233.19,23275
2021/03/15,14:16:00,233.19,233.24,233.18,233.20,30784
2021/03/15,14:17:00,233.20,233.32,233.19,233.29,29823
2021/03/15,14:18:00,233.29,233.34,233.26,233.33,24934
2021/03/15,14:19:00,233.33,233.38,233.28,233.31,30703
2021/03/15,14:20:00,233.30,233.33,233.28,233.32,30947
2021/03/15,14:21:00,233.32,233.36,233.24,233.35,44762
2021/03/15,14:22:00,233.35,233.47,233.34,233.46,46195
2021/03/15,14:23:00,233.46,233.46,233.36,233.37,22017
2021/03/15,14:24:00,233.36,233.44,233.35,233.43,58926
2021/03/15,14:25:00,233.43,233.45,233.40,233.43,12936
2021/03/15,14:26:00,233.43,233.46,233.41,233.44,37369
2021/03/15,14:27:00,233.44,233.46,233.41,233.42,29678
2021/03/15,14:28:00,233.41,233.46,233.36,233.39,53899
2021/03/15,14:29:00,233.39,233.40,233.26,233.26,55769
2021/03/15,14:30:00,233.25,233.30,233.25,233.29,26939
2021/03/15,14:31:00,233.29,233.36,233.29,233.32,33844
2021/03/15,14:32:00,233.32,233.40,233.32,233.40,20279
2021/03/15,14:33:00,233.40,233.49,233.40,233.49,23456
2021/03/15,14:34:00,233.49,233.67,233.43,233.44,65444
2021/03/15,14:35:00,233.44,233.49,233.41,233.44,31769
2021/03/15,14:36:00,233.44,233.45,233.36,233.43,22061
2021/03/15,14:37:00,233.43,233.50,233.39,233.41,26335
2021/03/15,14:38:00,233.41,233.42,233.35,233.37,20596
2021/03/15,14:39:00,233.37,233.40,233.35,233.37,46755
2021/03/15,14:40:00,233.37,233.41,233.37,233.39,43886
2021/03/15,14:41:00,233.39,233.46,233.38,233.44,28054
2021/03/15,14:42:00,233.44,233.47,233.34,233.45,58436
2021/03/15,14:43:00,233.45,233.52,233.44,233.51,22030
2021/03/15,14:44:00,233.51,233.52,233.31,233.32,48946
2021/03/15,14:45:00,233.32,233.33,233.30,233.33,20955
2021/03/15,14:46:00,233.33,233.42,233.33,233.36,32853
2021/03/15,14:47:00,233.35,233.43,233.32,233.39,23096
2021/03/15,14:48:00,233.39,233.43,233.37,233.39,25961
2021/03/15,14:49:00,233.39,233.50,233.39,233.45,20682
2021/03/15,14:50:00,233.45,233.54,233.45,233.49,32295
2021/03/15,14:51:00,233.49,233.49,233.40,233.42,20844
2021/03/15,14:52:00,233.42,233.48,233.42,233.48,28965
2021/03/15,14:53:00,233.48,233.51,233.36,233.38,26367
2021/03/15,14:54:00,233.38,233.39,233.28,233.30,43220
2021/03/15,14:55:00,233.28,233.37,233.28,233.34,22018
2021/03/15,14:56:00,233.34,233.43,233.34,233.35,24430
2021/03/15,14:57:00,233.35,233.36,233.27,233.28,22046
2021/03/15,14:58:00,233.28,233.41,233.28,233.36,16904
2021/03/15,14:59:00,233.36,233.42,233.36,233.40,17605
2021/03/15,15:00:00,233.40,233.50,233.39,233.49,25298
2021/03/15,15:01:00,233.49,233.58,233.46,233.58,42490
2021/03/15,15:02:00,233.58,233.70,233.57,233.68,70521
2021/03/15,15:03:00,233.68,233.71,233.62,233.67,52612
2021/03/15,15:04:00,233.67,233.73,233.59,233.62,36842
2021/03/15,15:05:00,233.62,233.67,233.59,233.63,36693
2021/03/15,15:06:00,233.63,233.66,233.58,233.66,32050
2021/03/15,15:07:00,233.66,233.69,233.64,233.66,32257
2021/03/15,15:08:00,233.66,233.68,233.56,233.68,42670
2021/03/15,15:09:00,233.67,233.75,233.67,233.71,27297
2021/03/15,15:10:00,233.71,233.84,233.71,233.81,75140
2021/03/15,15:11:00,233.81,233.89,233.81,233.83,44424
2021/03/15,15:12:00,233.83,233.83,233.76,233.80,49605
2021/03/15,15:13:00,233.81,233.88,233.78,233.85,29862
2021/03/15,15:14:00,233.85,233.85,233.72,233.75,51299
2021/03/15,15:15:00,233.75,233.81,233.68,233.71,33539
2021/03/15,15:16:00,233.71,233.77,233.70,233.73,36019
2021/03/15,15:17:00,233.73,233.87,233.69,233.85,39458
2021/03/15,15:18:00,233.85,233.91,233.81,233.82,52255
2021/03/15,15:19:00,233.82,233.82,233.72,233.72,33283
2021/03/15,15:20:00,233.72,233.74,233.64,233.67,28649
2021/03/15,15:21:00,233.65,233.72,233.38,233.39,107471
2021/03/15,15:22:00,233.39,233.48,233.31,233.38,36254
2021/03/15,15:23:00,233.39,233.43,233.38,233.41,20132
2021/03/15,15:24:00,233.41,233.49,233.35,233.36,38785
2021/03/15,15:25:00,233.36,233.47,233.36,233.41,21927
2021/03/15,15:26:00,233.41,233.56,233.38,233.49,29780
2021/03/15,15:27:00,233.49,233.52,233.46,233.47,35239
2021/03/15,15:28:00,233.47,233.47,233.33,233.38,34391
2021/03/15,15:29:00,233.39,233.40,233.33,233.34,24007
2021/03/15,15:30:00,233.34,233.38,233.33,233.37,23049
2021/03/15,15:31:00,233.37,233.41,233.34,233.36,31723
2021/03/15,15:32:00,233.36,233.36,233.26,233.26,54465
2021/03/15,15:33:00,233.26,233.33,233.23,233.30,34004
2021/03/15,15:34:00,233.31,233.32,233.24,233.24,28325
2021/03/15,15:35:00,233.24,233.24,233.19,233.20,30127
2021/03/15,15:36:00,233.20,233.36,233.20,233.34,52083
2021/03/15,15:37:00,233.34,233.59,233.34,233.50,79040
2021/03/15,15:38:00,233.50,233.51,233.40,233.49,45550
2021/03/15,15:39:00,233.49,233.58,233.47,233.54,34108
2021/03/15,15:40:00,233.55,233.61,233.54,233.58,37672
2021/03/15,15:41:00,233.58,233.63,233.53,233.57,44192
2021/03/15,15:42:00,233.57,233.58,233.49,233.53,37496
2021/03/15,15:43:00,233.53,233.63,233.53,233.57,34672
2021/03/15,15:44:00,233.57,233.71,233.56,233.69,49341
2021/03/15,15:45:00,233.69,233.73,233.66,233.72,41240
2021/03/15,15:46:00,233.72,233.83,233.70,233.81,68807
2021/03/15,15:47:00,233.81,233.95,233.78,233.95,68730
2021/03/15,15:48:00,233.95,233.98,233.90,233.90,44619
2021/03/15,15:49:00,233.90,233.94,233.76,233.84,92504
2021/03/15,15:50:00,233.84,233.91,233.78,233.86,71156
2021/03/15,15:51:00,233.86,234.01,233.79,234.00,202502
2021/03/15,15:52:00,234.00,234.05,233.86,233.88,112755
2021/03/15,15:53:00,233.89,234.12,233.89,234.10,103209
2021/03/15,15:54:00,234.10,234.29,234.10,234.23,90175
2021/03/15,15:55:00,234.23,234.47,234.12,234.38,210261
2021/03/15,15:56:00,234.38,234.68,234.38,234.68,209261
2021/03/15,15:57:00,234.67,234.88,234.66,234.84,174040
2021/03/15,15:58:00,234.84,235.02,234.82,234.98,204587
2021/03/15,15:59:00,234.98,235.00,234.84,234.99,253074
2021/03/15,16:00:00,234.99,235.03,234.59,234.81,590495
2021/03/16,09:31:00,236.28,236.65,236.10,236.31,558018
2021/03/16,09:32:00,236.31,236.54,236.14,236.16,148575
2021/03/16,09:33:00,236.16,236.52,236.16,236.33,134959
2021/03/16,09:34:00,236.33,236.53,236.07,236.13,135638
2021/03/16,09:35:00,236.13,236.39,235.94,236.27,88262
2021/03/16,09:36:00,236.27,236.53,236.18,236.43,106102
2021/03/16,09:37:00,236.43,236.75,236.35,236.50,92139
2021/03/16,09:38:00,236.50,236.50,236.08,236.45,88760
2021/03/16,09:39:00,236.45,236.66,236.14,236.65,88325
2021/03/16,09:40:00,236.65,236.88,236.61,236.73,77789
2021/03/16,09:41:00,236.73,236.88,236.62,236.76,89394
2021/03/16,09:42:00,236.76,236.93,236.72,236.72,62142
2021/03/16,09:43:00,236.72,236.83,236.63,236.76,75847
2021/03/16,09:44:00,236.76,237.02,236.76,236.93,84969
2021/03/16,09:45:00,236.93,237.14,236.80,237.04,86840
2021/03/16,09:46:00,237.04,237.31,237.04,237.31,78365
2021/03/16,09:47:00,237.31,237.55,237.25,237.46,69110
2021/03/16,09:48:00,237.46,237.60,237.40,237.60,73067
2021/03/16,09:49:00,237.60,237.84,237.59,237.80,95661
2021/03/16,09:50:00,237.80,237.99,237.80,237.90,60883
2021/03/16,09:51:00,237.90,238.10,237.90,238.09,134563
2021/03/16,09:52:00,238.09,238.13,237.78,237.90,84759
2021/03/16,09:53:00,237.90,237.93,237.78,237.86,74906
2021/03/16,09:54:00,237.86,238.23,237.86,238.00,132059
2021/03/16,09:55:00,238.00,238.19,237.92,238.09,67638
2021/03/16,09:56:00,238.10,238.15,237.88,237.98,77644
2021/03/16,09:57:00,237.98,238.07,237.86,238.06,99764
2021/03/16,09:58:00,238.06,238.13,237.90,238.13,74726
2021/03/16,09:59:00,238.13,238.28,238.12,238.22,88363
2021/03/16,10:00:00,238.22,238.31,238.20,238.31,72052
2021/03/16,10:01:00,238.30,238.45,238.15,238.33,114366
2021/03/16,10:02:00,238.33,238.70,238.29,238.69,115994
2021/03/16,10:03:00,238.69,238.81,238.66,238.72,83549
2021/03/16,10:04:00,238.72,238.88,238.67,238.86,92331
2021/03/16,10:05:00,238.86,238.89,238.66,238.71,103677
2021/03/16,10:06:00,238.71,238.77,238.51,238.58,106889
2021/03/16,10:07:00,238.58,238.70,238.57,238.60,64045
2021/03/16,10:08:00,238.60,238.75,238.54,238.68,70997
2021/03/16,10:09:00,238.68,238.89,238.56,238.89,93999
2021/03/16,10:10:00,238.89,239.15,238.89,239.08,136431
2021/03/16,10:11:00,239.08,239.14,238.77,238.89,81691
2021/03/16,10:12:00,238.89,239.01,238.55,238.62,98968
2021/03/16,10:13:00,238.62,238.64,238.40,238.57,91780
2021/03/16,10:14:00,238.57,238.86,238.57,238.86,56497
2021/03/16,10:15:00,238.86,238.98,238.72,238.98,70968
2021/03/16,10:16:00,238.98,239.01,238.74,238.80,64226
2021/03/16,10:17:00,238.80,238.85,238.53,238.53,59628
2021/03/16,10:18:00,238.53,238.61,238.45,238.61,65824
2021/03/16,10:19:00,238.61,238.61,238.51,238.51,35966
2021/03/16,10:20:00,238.51,238.64,238.27,238.61,74442
2021/03/16,10:21:00,238.62,238.87,238.60,238.76,62027
2021/03/16,10:22:00,238.76,238.85,238.73,238.81,55323
2021/03/16,10:23:00,238.81,239.06,238.80,239.05,70254
2021/03/16,10:24:00,239.05,239.24,239.01,239.18,71080
2021/03/16,10:25:00,239.18,239.18,238.97,239.03,73278
2021/03/16,10:26:00,239.03,239.13,238.98,239.00,45179
2021/03/16,10:27:00,239.00,239.03,238.79,238.91,37036
2021/03/16,10:28:00,238.91,238.98,238.86,238.98,36862
2021/03/16,10:29:00,238.98,239.15,238.97,239.01,48964
2021/03/16,10:30:00,239.01,239.16,238.90,239.13,59341
2021/03/16,10:31:00,239.14,239.24,239.12,239.21,112462
2021/03/16,10:32:00,239.21,239.29,239.07,239.26,110507
2021/03/16,10:33:00,239.26,239.27,239.00,239.05,61694
2021/03/16,10:34:00,239.05,239.16,238.96,239.05,53516
2021/03/16,10:35:00,239.07,239.25,239.07,239.15,49167
2021/03/16,10:36:00,239.15,239.42,239.14,239.40,87348
2021/03/16,10:37:00,239.40,239.49,239.22,239.47,123493
2021/03/16,10:38:00,239.47,239.48,239.31,239.44,71154
2021/03/16,10:39:00,239.44,239.47,239.40,239.42,65639
2021/03/16,10:40:00,239.42,239.61,239.39,239.60,146849
2021/03/16,10:41:00,239.60,239.66,239.45,239.55,101996
2021/03/16,10:42:00,239.55,239.57,239.30,239.30,66593
2021/03/16,10:43:00,239.31,239.33,239.22,239.27,42602
2021/03/16,10:44:00,239.27,239.30,239.14,239.18,71506
2021/03/16,10:45:00,239.18,239.33,239.14,239.30,79176
2021/03/16,10:46:00,239.32,239.33,239.08,239.10,68231
2021/03/16,10:47:00,239.10,239.13,239.03,239.10,53244
2021/03/16,10:48:00,239.10,239.15,238.97,239.04,43448
2021/03/16,10:49:00,239.04,239.16,239.03,239.06,73013
2021/03/16,10:50:00,239.05,239.17,238.91,239.04,110282
2021/03/16,10:51:00,239.04,239.36,239.02,239.32,55534
2021/03/16,10:52:00,239.33,239.55,239.31,239.53,51024
2021/03/16,10:53:00,239.53,239.76,239.53,239.74,78844
2021/03/16,10:54:00,239.74,239.83,239.72,239.76,76727
2021/03/16,10:55:00,239.77,239.85,239.65,239.69,68521
2021/03/16,10:56:00,239.69,239.74,239.56,239.61,49974
2021/03/16,10:57:00,239.61,239.71,239.54,239.64,88670
2021/03/16,10:58:00,239.66,239.74,239.62,239.74,53078
2021/03/16,10:59:00,239.75,239.80,239.65,239.65,49790
2021/03/16,11:00:00,239.65,239.76,239.56,239.56,63205
2021/03/16,11:01:00,239.56,239.66,239.35,239.39,106300
2021/03/16,11:02:00,239.40,239.56,239.40,239.55,64925
2021/03/16,11:03:00,239.55,239.58,239.33,239.39,48222
2021/03/16,11:04:00,239.39,239.55,239.30,239.54,86413
2021/03/16,11:05:00,239.54,239.79,239.48,239.79,66734
2021/03/16,11:06:00,239.79,239.89,239.68,239.69,110206
2021/03/16,11:07:00,239.70,239.71,239.58,239.61,58342
2021/03/16,11:08:00,239.62,239.62,239.51,239.52,59651
2021/03/16,11:09:00,239.52,239.55,239.29,239.38,58270
2021/03/16,11:10:00,239.38,239.39,239.28,239.36,65603
2021/03/16,11:11:00,239.36,239.65,239.36,239.60,60187
2021/03/16,11:12:00,239.60,239.75,239.60,239.75,44433
2021/03/16,11:13:00,239.75,239.77,239.63,239.65,32396
2021/03/16,11:14:00,239.65,239.72,239.52,239.67,35670
2021/03/16,11:15:00,239.67,239.75,239.66,239.72,53037
2021/03/16,11:16:00,239.72,239.78,239.69,239.72,39887
2021/03/16,11:17:00,239.72,239.82,239.68,239.81,46389
2021/03/16,11:18:00,239.81,239.88,239.70,239.73,46682
2021/03/16,11:19:00,239.73,239.86,239.69,239.86,49358
2021/03/16,11:20:00,239.86,239.88,239.70,239.76,48356
2021/03/16,11:21:00,239.76,239.78,239.61,239.76,69673
2021/03/16,11:22:00,239.76,239.80,239.71,239.71,26050
2021/03/16,11:23:00,239.71,239.75,239.65,239.73,40958
2021/03/16,11:24:00,239.73,239.85,239.73,239.84,29929
2021/03/16,11:25:00,239.84,239.89,239.80,239.88,47448
2021/03/16,11:26:00,239.88,239.91,239.75,239.79,62275
2021/03/16,11:27:00,239.79,239.84,239.73,239.83,24900
2021/03/16,11:28:00,239.83,239.84,239.70,239.77,42459
2021/03/16,11:29:00,239.77,239.83,239.67,239.70,33063
2021/03/16,11:30:00,239.70,239.77,239.65,239.77,36598
2021/03/16,11:31:00,239.78,239.94,239.75,239.92,46152
2021/03/16,11:32:00,239.92,240.03,239.92,239.98,261742
2021/03/16,11:33:00,239.98,240.05,239.97,240.03,48740
2021/03/16,11:34:00,240.03,240.06,239.91,239.91,41397
2021/03/16,11:35:00,239.91,239.91,239.74,239.76,62400
2021/03/16,11:36:00,239.76,239.79,239.66,239.72,46599
2021/03/16,11:37:00,239.73,239.80,239.66,239.70,58831
2021/03/16,11:38:00,239.70,239.73,239.56,239.58,40261
2021/03/16,11:39:00,239.58,239.64,239.55,239.57,49005
2021/03/16,11:40:00,239.57,239.63,239.51,239.62,44064
2021/03/16,11:41:00,239.62,239.65,239.56,239.60,73491
2021/03/16,11:42:00,239.60,239.75,239.57,239.75,40114
2021/03/16,11:43:00,239.75,239.81,239.61,239.61,45155
2021/03/16,11:44:00,239.61,239.63,239.50,239.56,47958
2021/03/16,11:45:00,239.56,239.66,239.54,239.64,27609
2021/03/16,11:46:00,239.63,239.72,239.59,239.60,34659
2021/03/16,11:47:00,239.60,239.65,239.53,239.53,34965
2021/03/16,11:48:00,239.53,239.53,239.35,239.38,71365
2021/03/16,11:49:00,239.38,239.51,239.32,239.50,44555
2021/03/16,11:50:00,239.50,239.64,239.48,239.60,45556
2021/03/16,11:51:00,239.61,239.63,239.53,239.56,48556
2021/03/16,11:52:00,239.56,239.61,239.49,239.54,29503
2021/03/16,11:53:00,239.54,239.69,239.48,239.66,37062
2021/03/16,11:54:00,239.66,239.77,239.66,239.70,28817
2021/03/16,11:55:00,239.70,239.71,239.57,239.58,37368
2021/03/16,11:56:00,239.58,239.60,239.50,239.56,23523
2021/03/16,11:57:00,239.56,239.56,239.42,239.49,37472
2021/03/16,11:58:00,239.50,239.56,239.46,239.50,49131
2021/03/16,11:59:00,239.50,239.55,239.46,239.54,47252
2021/03/16,12:00:00,239.54,239.63,239.53,239.57,30944
2021/03/16,12:01:00,239.57,239.76,239.56,239.74,25285
2021/03/16,12:02:00,239.74,239.82,239.67,239.80,41828
2021/03/16,12:03:00,239.80,239.85,239.65,239.65,41408
2021/03/16,12:04:00,239.64,239.66,239.50,239.59,46118
2021/03/16,12:05:00,239.59,239.67,239.53,239.67,30904
2021/03/16,12:06:00,239.67,239.74,239.61,239.64,41307
2021/03/16,12:07:00,239.64,239.66,239.51,239.60,35444
2021/03/16,12:08:00,239.60,239.64,239.49,239.57,49561
2021/03/16,12:09:00,239.57,239.70,239.52,239.55,41708
2021/03/16,12:10:00,239.55,239.60,239.50,239.53,23093
2021/03/16,12:11:00,239.53,239.55,239.45,239.46,43437
2021/03/16,12:12:00,239.47,239.56,239.43,239.52,86905
2021/03/16,12:13:00,239.52,239.56,239.18,239.22,95187
2021/03/16,12:14:00,239.23,239.25,239.07,239.23,74715
2021/03/16,12:15:00,239.23,239.27,239.14,239.15,27558
2021/03/16,12:16:00,239.15,239.24,239.12,239.21,37362
2021/03/16,12:17:00,239.21,239.28,239.17,239.22,39227
2021/03/16,12:18:00,239.22,239.36,239.20,239.23,48499
2021/03/16,12:19:00,239.22,239.26,239.13,239.19,53884
2021/03/16,12:20:00,239.19,239.28,239.18,239.25,59591
2021/03/16,12:21:00,239.26,239.36,239.24,239.26,50172
2021/03/16,12:22:00,239.26,239.26,239.12,239.15,29870
2021/03/16,12:23:00,239.15,239.18,239.03,239.04,65036
2021/03/16,12:24:00,239.04,239.04,238.85,238.87,74257
2021/03/16,12:25:00,238.88,238.93,238.82,238.85,44928
2021/03/16,12:26:00,238.85,238.89,238.81,238.89,49926
2021/03/16,12:27:00,238.89,238.92,238.67,238.68,69679
2021/03/16,12:28:00,238.68,238.71,238.57,238.61,44193
2021/03/16,12:29:00,238.61,238.85,238.58,238.80,74013
2021/03/16,12:30:00,238.80,239.03,238.79,238.97,54203
2021/03/16,12:31:00,238.96,239.11,238.90,239.06,46446
2021/03/16,12:32:00,239.05,239.26,239.02,239.25,58000
2021/03/16,12:33:00,239.25,239.26,239.07,239.08,84645
2021/03/16,12:34:00,239.07,239.14,239.02,239.10,25355
2021/03/16,12:35:00,239.10,239.12,238.95,238.97,32263
2021/03/16,12:36:00,238.97,239.05,238.92,239.05,36101
2021/03/16,12:37:00,239.05,239.17,239.00,239.14,35153
2021/03/16,12:38:00,239.14,239.21,239.13,239.17,33998
2021/03/16,12:39:00,239.17,239.18,239.06,239.18,29477
2021/03/16,12:40:00,239.18,239.27,239.11,239.24,26057
2021/03/16,12:41:00,239.24,239.28,239.04,239.22,71219
2021/03/16,12:42:00,239.23,239.53,239.22,239.46,308833
2021/03/16,12:43:00,239.46,239.68,239.46,239.68,81437
2021/03/16,12:44:00,239.67,239.75,239.61,239.71,63281
2021/03/16,12:45:00,239.71,239.73,239.65,239.69,52701
2021/03/16,12:46:00,239.69,239.72,239.64,239.64,66684
2021/03/16,12:47:00,239.64,239.68,239.44,239.46,80576
2021/03/16,12:48:00,239.46,239.50,239.31,239.31,73161
2021/03/16,12:49:00,239.31,239.35,239.25,239.33,30912
2021/03/16,12:50:00,239.33,239.38,239.28,239.33,28803
2021/03/16,12:51:00,239.34,239.34,239.11,239.27,65859
2021/03/16,12:52:00,239.26,239.33,239.14,239.16,49319
2021/03/16,12:53:00,239.16,239.20,239.10,239.16,22429
2021/03/16,12:54:00,239.16,239.20,239.10,239.13,26154
2021/03/16,12:55:00,239.13,239.26,239.11,239.14,50018
2021/03/16,12:56:00,239.14,239.16,238.95,239.05,51313
2021/03/16,12:57:00,239.05,239.14,238.91,238.92,43367
2021/03/16,12:58:00,238.92,238.99,238.90,238.96,24537
2021/03/16,12:59:00,238.96,239.01,238.94,238.96,39972
2021/03/16,13:00:00,238.96,238.97,238.85,238.89,31893
2021/03/16,13:01:00,238.87,239.00,238.87,238.96,31115
2021/03/16,13:02:00,238.96,239.00,238.91,238.97,48008
2021/03/16,13:03:00,238.97,239.01,238.93,238.98,40114
2021/03/16,13:04:00,238.98,239.00,238.92,238.98,22099
2021/03/16,13:05:00,238.98,239.42,238.97,239.13,232426
2021/03/16,13:06:00,239.13,239.24,238.97,239.06,34349
2021/03/16,13:07:00,239.06,239.16,239.06,239.11,18474
2021/03/16,13:08:00,239.11,239.25,239.10,239.14,39633
2021/03/16,13:09:00,239.14,239.22,239.11,239.11,52607
2021/03/16,13:10:00,239.10,239.17,239.03,239.14,39833
2021/03/16,13:11:00,239.14,239.19,239.11,239.11,26189
2021/03/16,13:12:00,239.11,239.23,239.06,239.23,29095
2021/03/16,13:13:00,239.23,239.25,239.22,239.24,39114
2021/03/16,13:14:00,239.24,239.25,239.13,239.21,48011
2021/03/16,13:15:00,239.21,239.25,239.15,239.21,29654
2021/03/16,13:16:00,239.21,239.26,239.14,239.25,50170
2021/03/16,13:17:00,239.25,239.35,239.21,239.32,47375
2021/03/16,13:18:00,239.32,239.35,239.32,239.33,16738
2021/03/16,13:19:00,239.33,239.43,239.33,239.41,70565
2021/03/16,13:20:00,239.41,239.48,239.34,239.36,32680
2021/03/16,13:21:00,239.36,239.39,239.31,239.31,27423
2021/03/16,13:22:00,239.31,239.36,239.28,239.36,26858
2021/03/16,13:23:00,239.36,239.44,239.36,239.38,23262
2021/03/16,13:24:00,239.39,239.43,239.22,239.23,28483
2021/03/16,13:25:00,239.23,239.32,239.22,239.29,22226
2021/03/16,13:26:00,239.29,239.30,239.14,239.30,77636
2021/03/16,13:27:00,239.30,239.35,239.24,239.33,39322
2021/03/16,13:28:00,239.35,239.40,239.29,239.30,45909
2021/03/16,13:29:00,239.30,239.32,239.14,239.14,35169
2021/03/16,13:30:00,239.14,239.22,239.04,239.08,34074
2021/03/16,13:31:00,239.08,239.13,238.89,238.97,41446
2021/03/16,13:32:00,238.97,238.97,238.65,238.76,61027
2021/03/16,13:33:00,238.75,238.81,238.70,238.76,30683
2021/03/16,13:34:00,238.76,238.76,238.67,238.73,18525
2021/03/16,13:35:00,238.72,238.74,238.52,238.52,32703
2021/03/16,13:36:00,238.52,238.56,238.28,238.32,75849
2021/03/16,13:37:00,238.32,238.33,238.21,238.26,43146
2021/03/16,13:38:00,238.26,238.33,238.16,238.17,34130
2021/03/16,13:39:00,238.17,238.28,238.11,238.22,28910
2021/03/16,13:40:00,238.22,238.30,238.16,238.18,30764
2021/03/16,13:41:00,238.18,238.33,238.14,238.28,32166
2021/03/16,13:42:00,238.28,238.29,238.16,238.24,29629
2021/03/16,13:43:00,238.24,238.33,238.20,238.22,24323
2021/03/16,13:44:00,238.22,238.22,238.03,238.08,45455
2021/03/16,13:45:00,238.08,238.17,237.95,237.97,50669
2021/03/16,13:46:00,237.97,238.10,237.91,238.10,34185
2021/03/16,13:47:00,238.10,238.15,238.03,238.12,22256
2021/03/16,13:48:00,238.12,238.16,238.07,238.16,21151
2021/03/16,13:49:00,238.16,238.23,238.10,238.22,31644
2021/03/16,13:50:00,238.22,238.26,238.12,238.14,27183
2021/03/16,13:51:00,238.13,238.18,238.08,238.16,26133
2021/03/16,13:52:00,238.16,238.34,238.13,238.26,76436
2021/03/16,13:53:00,238.26,238.26,238.09,238.13,23171
2021/03/16,13:54:00,238.13,238.13,238.03,238.09,44836
2021/03/16,13:55:00,238.09,238.09,238.02,238.02,19852
2021/03/16,13:56:00,238.02,238.03,237.73,237.83,49771
2021/03/16,13:57:00,237.82,238.08,237.80,238.05,58177
2021/03/16,13:58:00,238.08,238.11,237.89,237.93,54467
2021/03/16,13:59:00,237.93,238.06,237.81,237.99,38638
2021/03/16,14:00:00,237.99,238.05,237.89,238.02,30120
2021/03/16,14:01:00,238.01,238.04,237.91,237.93,37494
2021/03/16,14:02:00,237.93,238.06,237.91,238.05,27322
2021/03/16,14:03:00,238.05,238.07,237.82,237.82,33646
2021/03/16,14:04:00,237.82,238.06,237.72,238.06,44594
2021/03/16,14:05:00,238.06,238.19,237.99,238.12,26689
2021/03/16,14:06:00,238.10,238.13,237.96,238.02,31214
2021/03/16,14:07:00,238.02,238.07,237.43,237.45,89625
2021/03/16,14:08:00,237.45,237.69,237.38,237.43,57218
2021/03/16,14:09:00,237.46,237.65,237.45,237.61,28486
2021/03/16,14:10:00,237.61,237.74,237.61,237.72,40628
2021/03/16,14:11:00,237.74,237.82,237.67,237.82,38802
2021/03/16,14:12:00,237.82,237.94,237.77,237.93,31049
2021/03/16,14:13:00,237.93,238.03,237.87,237.95,44833
2021/03/16,14:14:00,237.95,238.01,237.92,237.95,28332
2021/03/16,14:15:00,237.95,238.03,237.92,238.00,36794
2021/03/16,14:16:00,238.00,238.00,237.82,237.87,46266
2021/03/16,14:17:00,237.87,237.96,237.81,237.86,30858
2021/03/16,14:18:00,237.86,238.02,237.85,238.01,28084
2021/03/16,14:19:00,238.01,238.03,237.90,237.91,29839
2021/03/16,14:20:00,237.91,237.99,237.85,237.89,28381
2021/03/16,14:21:00,237.88,237.93,237.76,237.84,23896
2021/03/16,14:22:00,237.84,237.89,237.70,237.77,58170
2021/03/16,14:23:00,237.78,237.82,237.64,237.72,58410
2021/03/16,14:24:00,237.72,237.79,237.68,237.75,34593
2021/03/16,14:25:00,237.75,237.84,237.74,237.80,26512
2021/03/16,14:26:00,237.81,237.82,237.57,237.60,53535
2021/03/16,14:27:00,237.62,237.63,237.31,237.37,70784
2021/03/16,14:28:00,237.37,237.45,237.29,237.34,53872
2021/03/16,14:29:00,237.33,237.45,237.27,237.40,44196
2021/03/16,14:30:00,237.40,237.40,237.13,237.16,66836
2021/03/16,14:31:00,237.16,237.37,237.09,237.32,93006
2021/03/16,14:32:00,237.32,237.50,237.32,237.42,54135
2021/03/16,14:33:00,237.42,237.51,237.36,237.49,47596
2021/03/16,14:34:00,237.49,237.77,237.42,237.51,94085
2021/03/16,14:35:00,237.51,237.53,237.34,237.39,48237
2021/03/16,14:36:00,237.39,237.50,237.31,237.42,32172
2021/03/16,14:37:00,237.42,237.52,237.29,237.33,70633
2021/03/16,14:38:00,237.32,237.46,237.19,237.38,50783
2021/03/16,14:39:00,237.38,237.40,237.23,237.31,41634
2021/03/16,14:40:00,237.31,237.40,237.24,237.36,31963
2021/03/16,14:41:00,237.37,237.46,237.15,237.24,77831
2021/03/16,14:42:00,237.24,237.30,237.06,237.30,47325
2021/03/16,14:43:00,237.30,237.40,237.18,237.18,49447
2021/03/16,14:44:00,237.18,237.21,236.95,237.10,85279
2021/03/16,14:45:00,237.10,237.13,236.92,237.03,38948
2021/03/16,14:46:00,237.03,237.24,237.03,237.22,62771
2021/03/16,14:47:00,237.22,237.32,237.15,237.28,59732
2021/03/16,14:48:00,237.29,237.38,237.19,237.30,45385
2021/03/16,14:49:00,237.30,237.32,237.19,237.30,39109
2021/03/16,14:50:00,237.30,237.33,237.19,237.32,36839
2021/03/16,14:51:00,237.32,237.56,237.29,237.41,67116
2021/03/16,14:52:00,237.42,237.42,237.33,237.35,39538
2021/03/16,14:53:00,237.35,237.46,237.23,237.23,47297
2021/03/16,14:54:00,237.23,237.36,237.22,237.33,44461
2021/03/16,14:55:00,237.33,237.37,237.27,237.33,37043
2021/03/16,14:56:00,237.33,237.49,237.27,237.44,48642
2021/03/16,14:57:00,237.44,237.51,237.42,237.46,29888
2021/03/16,14:58:00,237.46,237.52,237.42,237.43,25956
2021/03/16,14:59:00,237.43,237.43,237.30,237.38,44505
2021/03/16,15:00:00,237.38,237.44,237.28,237.33,58247
2021/03/16,15:01:00,237.33,237.37,237.24,237.29,35844
2021/03/16,15:02:00,237.29,237.29,237.08,237.19,38373
2021/03/16,15:03:00,237.19,237.24,237.03,237.12,43298
2021/03/16,15:04:00,237.12,237.41,237.07,237.38,65594
2021/03/16,15:05:00,237.38,237.45,237.30,237.33,46987
2021/03/16,15:06:00,237.34,237.48,237.28,237.39,49698
2021/03/16,15:07:00,237.39,237.49,237.38,237.44,29755
2021/03/16,15:08:00,237.44,237.68,237.44,237.65,61628
2021/03/16,15:09:00,237.64,237.67,237.55,237.66,31136
2021/03/16,15:10:00,237.66,237.66,237.51,237.60,36267
2021/03/16,15:11:00,237.61,237.62,237.52,237.60,26261
2021/03/16,15:12:00,237.60,237.65,237.57,237.64,29827
2021/03/16,15:13:00,237.64,237.70,237.63,237.67,23869
2021/03/16,15:14:00,237.67,237.78,237.63,237.78,30248
2021/03/16,15:15:00,237.78,237.78,237.70,237.74,33697
2021/03/16,15:16:00,237.74,237.83,237.68,237.71,51252
2021/03/16,15:17:00,237.71,237.79,237.67,237.77,41998
2021/03/16,15:18:00,237.77,237.91,237.77,237.91,34130
2021/03/16,15:19:00,237.93,237.93,237.83,237.86,46523
2021/03/16,15:20:00,237.86,237.96,237.86,237.92,43495
2021/03/16,15:21:00,237.92,238.08,237.92,238.04,40045
2021/03/16,15:22:00,238.04,238.23,238.01,238.18,54667
2021/03/16,15:23:00,238.18,238.27,238.16,238.22,56517
2021/03/16,15:24:00,238.22,238.35,238.19,238.35,54374
2021/03/16,15:25:00,238.35,238.35,238.28,238.32,35844
2021/03/16,15:26:00,238.33,238.48,238.32,238.48,44982
2021/03/16,15:27:00,238.49,238.52,238.25,238.29,80792
2021/03/16,15:28:00,238.28,238.32,238.23,238.29,47730
2021/03/16,15:29:00,238.29,238.30,238.19,238.25,61682
2021/03/16,15:30:00,238.25,238.45,238.20,238.41,61103
2021/03/16,15:31:00,238.42,238.59,238.38,238.44,65354
2021/03/16,15:32:00,238.43,238.53,238.29,238.53,82036
2021/03/16,15:33:00,238.53,238.73,238.51,238.71,63527
2021/03/16,15:34:00,238.71,238.76,238.65,238.69,52001
2021/03/16,15:35:00,238.69,238.77,238.61,238.76,42879
2021/03/16,15:36:00,238.76,239.09,238.75,239.07,119859
2021/03/16,15:37:00,239.07,239.25,239.04,239.19,91829
2021/03/16,15:38:00,239.19,239.22,238.91,238.92,69706
2021/03/16,15:39:00,238.92,238.92,238.75,238.82,58362
2021/03/16,15:40:00,238.82,238.93,238.80,238.91,53863
2021/03/16,15:41:00,238.91,238.99,238.82,238.91,67122
2021/03/16,15:42:00,238.91,238.95,238.84,238.86,47935
2021/03/16,15:43:00,238.86,238.90,238.67,238.69,58725
2021/03/16,15:44:00,238.69,238.77,238.64,238.70,52928
2021/03/16,15:45:00,238.70,238.70,238.46,238.47,68523
2021/03/16,15:46:00,238.47,238.68,238.47,238.61,92791
2021/03/16,15:47:00,238.61,238.61,238.42,238.45,57928
2021/03/16,15:48:00,238.45,238.58,238.35,238.48,73180
2021/03/16,15:49:00,238.48,238.51,238.39,238.41,47358
2021/03/16,15:50:00,238.43,238.43,238.26,238.28,62949
2021/03/16,15:51:00,238.28,238.71,238.28,238.44,120097
2021/03/16,15:52:00,238.44,238.49,238.35,238.36,77938
2021/03/16,15:53:00,238.36,238.46,238.31,238.43,116925
2021/03/16,15:54:00,238.43,238.54,238.39,238.50,121644
2021/03/16,15:55:00,238.50,238.65,238.24,238.26,170129
2021/03/16,15:56:00,238.26,238.27,237.89,238.01,157238
2021/03/16,15:57:00,238.01,238.02,237.75,237.76,129276
2021/03/16,15:58:00,237.76,237.98,237.76,237.91,167848
2021/03/16,15:59:00,237.93,238.07,237.80,237.96,220033
2021/03/16,16:00:00,237.96,238.04,237.66,237.69,267382
2021/03/17,09:31:00,236.15,236.47,235.94,235.96,147553
2021/03/17,09:32:00,235.94,235.94,235.59,235.64,95705
2021/03/17,09:33:00,235.64,235.73,235.28,235.35,92549
2021/03/17,09:34:00,235.35,235.58,235.17,235.30,105771
2021/03/17,09:35:00,235.30,235.57,235.16,235.24,87422
2021/03/17,09:36:00,235.24,235.32,235.01,235.27,88627
2021/03/17,09:37:00,235.27,235.27,234.91,235.07,114037
2021/03/17,09:38:00,235.07,235.09,234.68,234.83,85845
2021/03/17,09:39:00,234.83,234.87,234.60,234.74,82308
2021/03/17,09:40:00,234.74,234.75,234.45,234.56,79037
2021/03/17,09:41:00,234.56,234.57,234.17,234.38,70642
2021/03/17,09:42:00,234.38,234.64,234.35,234.45,113955
2021/03/17,09:43:00,234.45,234.78,234.43,234.65,90615
2021/03/17,09:44:00,234.65,234.90,234.57,234.81,73770
2021/03/17,09:45:00,234.81,234.92,234.71,234.86,81469
2021/03/17,09:46:00,234.86,234.96,234.76,234.82,76923
2021/03/17,09:47:00,234.82,234.88,234.67,234.88,90929
2021/03/17,09:48:00,234.88,235.37,234.86,235.30,91376
2021/03/17,09:49:00,235.30,235.62,235.29,235.59,92281
2021/03/17,09:50:00,235.59,235.80,235.55,235.76,120449
2021/03/17,09:51:00,235.76,236.03,235.67,235.96,114187
2021/03/17,09:52:00,235.96,236.49,235.96,236.27,153543
2021/03/17,09:53:00,236.27,236.33,235.90,236.03,61914
2021/03/17,09:54:00,236.03,236.03,235.84,235.98,39722
2021/03/17,09:55:00,235.97,236.06,235.87,236.01,63181
2021/03/17,09:56:00,235.98,235.98,235.64,235.75,70046
2021/03/17,09:57:00,235.75,235.80,235.62,235.72,47599
2021/03/17,09:58:00,235.73,235.88,235.60,235.66,41315
2021/03/17,09:59:00,235.66,235.85,235.62,235.85,47275
2021/03/17,10:00:00,235.85,236.24,235.85,236.15,63336
2021/03/17,10:01:00,236.15,236.23,235.91,236.23,45434
2021/03/17,10:02:00,236.23,236.25,235.83,235.88,43421
2021/03/17,10:03:00,235.88,235.96,235.76,235.96,44977
2021/03/17,10:04:00,235.94,236.15,235.86,236.07,37254
2021/03/17,10:05:00,236.07,236.14,235.83,236.01,59259
2021/03/17,10:06:00,236.01,236.17,235.86,236.06,52206
2021/03/17,10:07:00,236.06,236.12,235.75,235.79,47923
2021/03/17,10:08:00,235.79,236.03,235.78,236.00,55905
2021/03/17,10:09:00,236.00,236.19,235.96,235.96,50516
2021/03/17,10:10:00,235.96,236.04,235.85,236.03,38555
2021/03/17,10:11:00,236.03,236.06,235.92,235.99,55736
2021/03/17,10:12:00,235.99,236.08,235.88,235.89,46323
2021/03/17,10:13:00,235.89,235.93,235.64,235.90,68687
2021/03/17,10:14:00,235.90,236.03,235.79,236.01,41482
2021/03/17,10:15:00,236.01,236.02,235.88,235.90,33402
2021/03/17,10:16:00,235.93,236.05,235.78,236.02,36455
2021/03/17,10:17:00,236.02,236.06,235.89,235.89,45109
2021/03/17,10:18:00,235.90,236.15,235.87,236.15,50742
2021/03/17,10:19:00,236.15,236.43,236.10,236.39,53861
2021/03/17,10:20:00,236.39,236.59,236.38,236.55,42967
2021/03/17,10:21:00,236.55,236.58,236.39,236.40,38345
2021/03/17,10:22:00,236.39,236.39,236.23,236.29,39293
2021/03/17,10:23:00,236.29,236.44,236.24,236.40,34271
2021/03/17,10:24:00,236.40,236.45,236.25,236.33,39462
2021/03/17,10:25:00,236.33,236.44,236.31,236.34,28388
2021/03/17,10:26:00,236.34,236.53,236.31,236.43,49019
2021/03/17,10:27:00,236.43,236.47,236.13,236.14,58779
2021/03/17,10:28:00,236.14,236.20,236.04,236.15,33656
2021/03/17,10:29:00,236.13,236.16,236.02,236.09,27354
2021/03/17,10:30:00,236.09,236.11,235.87,235.87,35211
2021/03/17,10:31:00,235.87,235.87,235.60,235.67,60249
2021/03/17,10:32:00,235.67,235.82,235.59,235.77,57086
2021/03/17,10:33:00,235.77,235.85,235.70,235.71,41032
2021/03/17,10:34:00,235.71,235.97,235.68,235.95,74603
2021/03/17,10:35:00,235.95,236.16,235.95,236.10,48437
2021/03/17,10:36:00,236.10,236.34,236.09,236.33,38716
2021/03/17,10:37:00,236.32,236.34,236.08,236.14,44368
2021/03/17,10:38:00,236.16,236.21,235.96,236.10,32318
2021/03/17,10:39:00,236.10,236.12,235.91,235.93,32715
2021/03/17,10:40:00,235.93,236.04,235.83,235.92,51635
2021/03/17,10:41:00,235.92,235.92,235.74,235.79,43948
2021/03/17,10:42:00,235.79,235.79,235.40,235.40,93573
2021/03/17,10:43:00,235.40,235.42,235.15,235.27,92237
2021/03/17,10:44:00,235.27,235.28,235.17,235.24,48088
2021/03/17,10:45:00,235.24,235.25,235.14,235.14,51607
2021/03/17,10:46:00,235.14,235.14,235.00,235.08,93450
2021/03/17,10:47:00,235.08,235.23,235.03,235.06,96566
2021/03/17,10:48:00,235.06,235.20,234.97,235.09,61612
2021/03/17,10:49:00,235.09,235.14,235.02,235.11,39850
2021/03/17,10:50:00,235.11,235.14,235.04,235.09,37240
2021/03/17,10:51:00,235.09,235.11,234.82,234.88,80615
2021/03/17,10:52:00,234.88,235.09,234.86,235.05,68660
2021/03/17,10:53:00,235.05,235.31,235.05,235.17,64441
2021/03/17,10:54:00,235.17,235.28,235.13,235.23,50500
2021/03/17,10:55:00,235.23,235.26,235.00,235.22,46048
2021/03/17,10:56:00,235.22,235.41,235.09,235.09,50579
2021/03/17,10:57:00,235.09,235.15,234.99,235.06,36163
2021/03/17,10:58:00,235.06,235.13,235.01,235.05,38619
2021/03/17,10:59:00,235.05,235.05,234.91,235.04,43951
2021/03/17,11:00:00,235.04,235.13,234.97,234.99,39257
2021/03/17,11:01:00,234.99,234.99,234.59,234.61,87308
2021/03/17,11:02:00,234.61,235.02,234.44,234.94,124811
2021/03/17,11:03:00,234.94,234.98,234.82,234.94,42432
2021/03/17,11:04:00,234.94,235.00,234.86,234.88,33896
2021/03/17,11:05:00,234.88,234.88,234.72,234.78,80477
2021/03/17,11:06:00,234.78,234.88,234.68,234.70,48155
2021/03/17,11:07:00,234.70,234.70,234.57,234.67,34693
2021/03/17,11:08:00,234.67,234.79,234.65,234.76,35385
2021/03/17,11:09:00,234.76,234.82,234.60,234.76,40468
2021/03/17,11:10:00,234.76,234.80,234.66,234.66,28687
2021/03/17,11:11:00,234.66,234.88,234.54,234.85,44439
2021/03/17,11:12:00,234.87,234.97,234.83,234.94,45936
2021/03/17,11:13:00,234.94,235.00,234.86,234.86,31783
2021/03/17,11:14:00,234.85,234.90,234.76,234.79,18636
2021/03/17,11:15:00,234.77,234.77,234.54,234.55,40811
2021/03/17,11:16:00,234.53,234.59,234.44,234.48,60406
2021/03/17,11:17:00,234.46,234.57,234.39,234.54,32691
2021/03/17,11:18:00,234.54,234.64,234.50,234.56,34808
2021/03/17,11:19:00,234.56,234.69,234.56,234.66,24001
2021/03/17,11:20:00,234.66,235.01,234.66,235.01,42074
2021/03/17,11:21:00,235.01,235.03,234.83,234.90,44754
2021/03/17,11:22:00,234.90,234.98,234.88,234.90,34506
2021/03/17,11:23:00,234.90,234.90,234.70,234.78,28837
2021/03/17,11:24:00,234.78,234.83,234.70,234.71,25387
2021/03/17,11:25:00,234.71,234.71,234.55,234.59,34554
2021/03/17,11:26:00,234.58,234.65,234.47,234.48,46938
2021/03/17,11:27:00,234.47,234.68,234.42,234.67,46341
2021/03/17,11:28:00,234.67,234.86,234.66,234.71,45986
2021/03/17,11:29:00,234.71,234.73,234.63,234.71,21393
2021/03/17,11:30:00,234.71,234.86,234.70,234.75,35529
2021/03/17,11:31:00,234.73,234.73,234.50,234.52,44366
2021/03/17,11:32:00,234.52,234.60,234.47,234.54,51598
2021/03/17,11:33:00,234.54,234.56,234.38,234.39,61171
2021/03/17,11:34:00,234.39,234.42,234.20,234.28,59332
2021/03/17,11:35:00,234.28,234.32,234.19,234.20,30029
2021/03/17,11:36:00,234.20,234.26,234.10,234.18,48110
2021/03/17,11:37:00,234.18,234.22,234.06,234.20,40865
2021/03/17,11:38:00,234.20,234.29,234.12,234.13,35814
2021/03/17,11:39:00,234.13,234.15,233.97,234.01,75453
2021/03/17,11:40:00,234.01,234.03,233.84,233.91,58553
2021/03/17,11:41:00,233.91,233.97,233.86,233.94,37610
2021/03/17,11:42:00,233.94,233.97,233.77,233.77,66143
2021/03/17,11:43:00,233.77,233.90,233.74,233.90,40420
2021/03/17,11:44:00,233.90,233.91,233.76,233.86,30496
2021/03/17,11:45:00,233.86,233.87,233.80,233.85,25548
2021/03/17,11:46:00,233.85,233.95,233.85,233.95,47493
2021/03/17,11:47:00,233.95,234.16,233.92,234.15,72215
2021/03/17,11:48:00,234.15,234.16,233.97,234.00,54237
2021/03/17,11:49:00,234.00,234.25,233.94,234.19,52318
2021/03/17,11:50:00,234.19,234.29,234.13,234.14,80968
2021/03/17,11:51:00,234.14,234.22,234.13,234.18,31811
2021/03/17,11:52:00,234.18,234.30,234.13,234.21,33702
2021/03/17,11:53:00,234.21,234.32,234.21,234.26,30600
2021/03/17,11:54:00,234.26,234.27,234.14,234.16,32212
2021/03/17,11:55:00,234.16,234.22,234.07,234.07,26315
2021/03/17,11:56:00,234.07,234.08,233.99,234.00,40439
2021/03/17,11:57:00,234.00,234.01,233.80,233.86,37224
2021/03/17,11:58:00,233.86,233.86,233.79,233.83,31197
2021/03/17,11:59:00,233.83,233.89,233.80,233.80,32198
2021/03/17,12:00:00,233.80,233.87,233.77,233.83,33613
2021/03/17,12:01:00,233.83,233.83,233.65,233.67,55334
2021/03/17,12:02:00,233.67,233.68,233.50,233.61,56982
2021/03/17,12:03:00,233.61,233.68,233.55,233.65,704173
2021/03/17,12:04:00,233.65,233.69,233.38,233.44,110082
2021/03/17,12:05:00,233.43,233.46,233.23,233.28,44218
2021/03/17,12:06:00,233.28,233.51,233.28,233.34,47649
2021/03/17,12:07:00,233.34,233.43,233.32,233.39,47540
2021/03/17,12:08:00,233.39,233.58,233.39,233.52,39764
2021/03/17,12:09:00,233.53,233.68,233.52,233.62,41449
2021/03/17,12:10:00,233.62,233.80,233.60,233.79,60361
2021/03/17,12:11:00,233.79,233.84,233.67,233.69,52457
2021/03/17,12:12:00,233.70,233.84,233.69,233.80,45590
2021/03/17,12:13:00,233.80,233.97,233.77,233.95,50399
2021/03/17,12:14:00,233.95,234.01,233.87,233.91,35070
2021/03/17,12:15:00,233.91,233.96,233.87,233.90,383989
2021/03/17,12:16:00,233.90,234.03,233.90,233.93,37463
2021/03/17,12:17:00,233.93,234.07,233.89,234.07,52139
2021/03/17,12:18:00,234.07,234.22,234.05,234.20,47040
2021/03/17,12:19:00,234.21,234.34,234.15,234.19,47540
2021/03/17,12:20:00,234.19,234.33,234.19,234.26,39077
2021/03/17,12:21:00,234.26,234.27,234.14,234.15,26964
2021/03/17,12:22:00,234.15,234.30,234.15,234.30,37919
2021/03/17,12:23:00,234.31,234.43,234.31,234.32,52378
2021/03/17,12:24:00,234.32,234.37,234.29,234.35,63500
2021/03/17,12:25:00,234.36,234.40,234.34,234.37,38591
2021/03/17,12:26:00,234.36,234.38,234.27,234.29,30214
2021/03/17,12:27:00,234.29,234.30,234.12,234.30,117552
2021/03/17,12:28:00,234.30,234.60,234.30,234.39,45138
2021/03/17,12:29:00,234.39,234.55,234.38,234.50,41255
2021/03/17,12:30:00,234.50,234.58,234.49,234.56,38509
2021/03/17,12:31:00,234.56,234.56,234.31,234.31,51947
2021/03/17,12:32:00,234.31,234.41,234.28,234.32,32102
2021/03/17,12:33:00,234.32,234.43,234.31,234.36,28113
2021/03/17,12:34:00,234.36,234.38,234.32,234.33,20298
2021/03/17,12:35:00,234.33,234.35,234.27,234.30,34832
2021/03/17,12:36:00,234.30,234.35,234.25,234.29,29597
2021/03/17,12:37:00,234.29,234.29,234.11,234.13,72624
2021/03/17,12:38:00,234.13,234.26,234.11,234.24,44416
2021/03/17,12:39:00,234.23,234.30,234.16,234.19,30168
2021/03/17,12:40:00,234.19,234.19,234.09,234.10,21893
2021/03/17,12:41:00,234.10,234.26,234.07,234.10,38048
2021/03/17,12:42:00,234.10,234.11,233.94,234.07,76175
2021/03/17,12:43:00,234.07,234.07,233.92,233.98,39652
2021/03/17,12:44:00,233.99,233.99,233.89,233.89,24903
2021/03/17,12:45:00,233.89,233.95,233.85,233.91,33156
2021/03/17,12:46:00,233.91,234.15,233.87,234.10,41125
2021/03/17,12:47:00,234.10,234.22,234.07,234.22,46731
2021/03/17,12:48:00,234.22,234.27,234.19,234.21,43667
2021/03/17,12:49:00,234.21,234.32,234.20,234.30,27682
2021/03/17,12:50:00,234.30,234.35,234.18,234.19,28052
2021/03/17,12:51:00,234.19,234.31,234.18,234.29,17859
2021/03/17,12:52:00,234.29,234.47,234.22,234.25,49557
2021/03/17,12:53:00,234.23,234.25,234.13,234.19,21967
2021/03/17,12:54:00,234.19,234.34,234.17,234.29,37520
2021/03/17,12:55:00,234.29,234.32,234.27,234.28,13787
2021/03/17,12:56:00,234.28,234.36,234.21,234.23,21421
2021/03/17,12:57:00,234.23,234.26,234.18,234.22,18664
2021/03/17,12:58:00,234.23,234.26,234.07,234.08,33958
2021/03/17,12:59:00,234.08,234.13,233.99,234.12,39055
2021/03/17,13:00:00,234.11,234.11,233.73,233.79,81389
2021/03/17,13:01:00,233.79,233.98,233.63,233.89,101682
2021/03/17,13:02:00,233.89,233.89,233.62,233.70,70170
2021/03/17,13:03:00,233.70,233.87,233.70,233.76,50267
2021/03/17,13:04:00,233.76,233.91,233.72,233.87,50464
2021/03/17,13:05:00,233.87,233.98,233.83,233.95,37511
2021/03/17,13:06:00,233.95,233.99,233.94,233.99,27287
2021/03/17,13:07:00,233.99,234.16,233.99,234.14,37388
2021/03/17,13:08:00,234.14,234.14,233.97,233.99,38368
2021/03/17,13:09:00,233.97,233.98,233.80,233.91,60285
2021/03/17,13:10:00,233.95,234.07,233.88,234.04,34283
2021/03/17,13:11:00,234.04,234.08,233.91,233.94,40766
2021/03/17,13:12:00,233.94,234.04,233.91,234.04,31088
2021/03/17,13:13:00,234.04,234.21,234.04,234.16,47983
2021/03/17,13:14:00,234.16,234.31,234.15,234.24,49798
2021/03/17,13:15:00,234.24,234.25,234.16,234.21,31230
2021/03/17,13:16:00,234.21,234.25,234.19,234.22,37183
2021/03/17,13:17:00,234.22,234.22,234.06,234.15,53330
2021/03/17,13:18:00,234.15,234.16,233.97,234.07,42682
2021/03/17,13:19:00,234.07,234.38,234.07,234.38,30421
2021/03/17,13:20:00,234.38,234.70,234.38,234.65,50120
2021/03/17,13:21:00,234.65,234.73,234.60,234.61,46484
2021/03/17,13:22:00,234.61,234.63,234.50,234.54,28637
2021/03/17,13:23:00,234.54,234.57,234.47,234.56,24338
2021/03/17,13:24:00,234.56,234.61,234.36,234.36,32117
2021/03/17,13:25:00,234.36,234.56,234.36,234.56,34293
2021/03/17,13:26:00,234.57,234.70,234.56,234.61,41535
2021/03/17,13:27:00,234.61,234.65,234.56,234.60,29087
2021/03/17,13:28:00,234.61,234.63,234.49,234.54,28128
2021/03/17,13:29:00,234.54,234.67,234.54,234.65,35653
2021/03/17,13:30:00,234.62,234.64,234.59,234.59,33450
2021/03/17,13:31:00,234.59,234.68,234.54,234.64,35984
2021/03/17,13:32:00,234.64,234.66,234.49,234.60,49346
2021/03/17,13:33:00,234.60,234.60,234.39,234.48,29631
2021/03/17,13:34:00,234.48,234.51,234.38,234.39,26034
2021/03/17,13:35:00,234.39,234.39,234.25,234.37,34288
2021/03/17,13:36:00,234.37,234.59,234.37,234.54,41410
2021/03/17,13:37:00,234.54,234.64,234.54,234.61,34273
2021/03/17,13:38:00,234.61,234.72,234.60,234.63,32371
2021/03/17,13:39:00,234.63,234.76,234.63,234.74,46837
2021/03/17,13:40:00,234.74,234.77,234.68,234.75,45911
2021/03/17,13:41:00,234.75,234.75,234.49,234.60,43237
2021/03/17,13:42:00,234.61,234.75,234.61,234.66,34898
2021/03/17,13:43:00,234.66,234.67,234.58,234.60,19612
2021/03/17,13:44:00,234.61,234.66,234.52,234.64,38959
2021/03/17,13:45:00,234.64,234.64,234.53,234.60,21369
2021/03/17,13:46:00,234.60,234.68,234.56,234.56,31368
2021/03/17,13:47:00,234.56,234.62,234.53,234.53,30150
2021/03/17,13:48:00,234.54,234.54,234.46,234.48,27969
2021/03/17,13:49:00,234.48,234.62,234.48,234.56,26525
2021/03/17,13:50:00,234.56,234.65,234.52,234.59,31880
2021/03/17,13:51:00,234.59,234.61,234.46,234.48,42991
2021/03/17,13:52:00,234.48,234.48,234.33,234.35,43274
2021/03/17,13:53:00,234.36,234.40,234.25,234.33,61174
2021/03/17,13:54:00,234.33,234.37,234.29,234.35,27761
2021/03/17,13:55:00,234.35,234.37,234.26,234.27,33069
2021/03/17,13:56:00,234.26,234.43,234.26,234.33,35610
2021/03/17,13:57:00,234.33,234.37,234.31,234.31,22539
2021/03/17,13:58:00,234.31,234.50,234.28,234.47,38620
2021/03/17,13:59:00,234.46,234.54,234.40,234.52,27256
2021/03/17,14:00:00,234.52,234.52,234.30,234.46,43164
2021/03/17,14:01:00,234.48,235.81,234.48,235.81,249363
2021/03/17,14:02:00,235.81,236.53,235.41,235.43,243040
2021/03/17,14:03:00,235.43,236.26,235.22,236.00,163946
2021/03/17,14:04:00,236.00,236.15,235.42,235.52,137192
2021/03/17,14:05:00,235.52,235.68,235.16,235.48,95882
2021/03/17,14:06:00,235.48,235.99,235.38,235.47,93773
2021/03/17,14:07:00,235.47,235.75,235.45,235.46,65099
2021/03/17,14:08:00,235.46,235.67,235.31,235.37,60367
2021/03/17,14:09:00,235.37,235.75,235.37,235.73,41158
2021/03/17,14:10:00,235.73,235.82,235.26,235.42,85813
2021/03/17,14:11:00,235.42,236.01,235.42,235.94,94693
2021/03/17,14:12:00,235.94,236.36,235.87,236.36,87549
2021/03/17,14:13:00,236.36,236.55,236.17,236.53,133339
2021/03/17,14:14:00,236.52,236.57,236.33,236.40,109478
2021/03/17,14:15:00,236.40,236.57,236.37,236.51,82289
2021/03/17,14:16:00,236.51,236.67,236.43,236.62,73517
2021/03/17,14:17:00,236.62,236.62,236.20,236.23,50279
2021/03/17,14:18:00,236.24,236.28,236.06,236.23,85896
2021/03/17,14:19:00,236.23,236.40,236.13,236.20,48687
2021/03/17,14:20:00,236.20,236.34,236.19,236.34,49448
2021/03/17,14:21:00,236.34,236.42,236.20,236.23,62362
2021/03/17,14:22:00,236.23,236.45,236.21,236.34,61067
2021/03/17,14:23:00,236.34,236.46,236.34,236.39,50624
2021/03/17,14:24:00,236.40,236.46,236.14,236.21,48807
2021/03/17,14:25:00,236.21,236.22,236.06,236.07,37226
2021/03/17,14:26:00,236.08,236.13,235.87,236.06,52815
2021/03/17,14:27:00,236.05,236.44,236.00,236.01,88606
2021/03/17,14:28:00,236.01,236.28,236.01,236.22,47727
2021/03/17,14:29:00,236.18,236.20,235.85,235.90,54179
2021/03/17,14:30:00,235.90,235.97,235.75,235.77,59252
2021/03/17,14:31:00,235.77,235.92,235.52,235.54,90000
2021/03/17,14:32:00,235.56,235.78,235.48,235.64,66805
2021/03/17,14:33:00,235.65,235.86,235.54,235.68,44890
2021/03/17,14:34:00,235.70,235.81,235.41,235.49,50983
2021/03/17,14:35:00,235.49,235.56,235.34,235.44,77090
2021/03/17,14:36:00,235.44,235.89,235.44,235.87,87348
2021/03/17,14:37:00,235.87,235.95,235.76,235.76,60192
2021/03/17,14:38:00,235.76,236.13,235.71,236.09,52401
2021/03/17,14:39:00,236.09,236.42,235.98,236.39,54718
2021/03/17,14:40:00,236.39,236.50,236.30,236.43,73935
2021/03/17,14:41:00,236.43,236.58,236.37,236.56,84247
2021/03/17,14:42:00,236.57,236.91,236.55,236.78,130346
2021/03/17,14:43:00,236.78,236.98,236.72,236.93,76831
2021/03/17,14:44:00,236.93,237.42,236.88,237.35,118777
2021/03/17,14:45:00,237.35,237.78,237.23,237.75,154754
2021/03/17,14:46:00,237.75,237.90,237.61,237.88,151539
2021/03/17,14:47:00,237.88,238.07,237.85,238.00,137370
2021/03/17,14:48:00,238.00,238.14,237.67,237.75,97282
2021/03/17,14:49:00,237.75,237.82,237.55,237.71,71646
2021/03/17,14:50:00,237.71,237.82,237.57,237.61,57787
2021/03/17,14:51:00,237.61,237.61,237.41,237.54,77295
2021/03/17,14:52:00,237.54,237.71,237.45,237.46,55723
2021/03/17,14:53:00,237.46,237.62,237.43,237.51,40680
2021/03/17,14:54:00,237.51,237.65,237.49,237.59,33466
2021/03/17,14:55:00,237.59,237.73,237.45,237.61,58801
2021/03/17,14:56:00,237.61,237.78,237.53,237.66,53066
2021/03/17,14:57:00,237.66,237.69,237.43,237.57,64793
2021/03/17,14:58:00,237.56,237.66,237.33,237.61,83564
2021/03/17,14:59:00,237.59,237.74,237.48,237.61,70685
2021/03/17,15:00:00,237.62,237.98,237.59,237.94,105360
2021/03/17,15:01:00,237.93,238.17,237.87,238.05,86487
2021/03/17,15:02:00,238.05,238.14,237.88,238.07,88568
2021/03/17,15:03:00,238.07,238.09,237.78,237.96,71658
2021/03/17,15:04:00,237.96,238.40,237.96,238.37,115353
2021/03/17,15:05:00,238.38,238.50,238.29,238.49,68107
2021/03/17,15:06:00,238.49,238.55,238.33,238.42,62475
2021/03/17,15:07:00,238.42,238.49,238.29,238.35,62419
2021/03/17,15:08:00,238.32,238.39,238.16,238.23,62057
2021/03/17,15:09:00,238.23,238.29,238.16,238.23,57080
2021/03/17,15:10:00,238.23,238.26,238.03,238.09,68905
2021/03/17,15:11:00,238.08,238.17,237.99,238.08,88008
2021/03/17,15:12:00,238.08,238.09,237.81,237.87,68766
2021/03/17,15:13:00,237.87,237.99,237.72,237.78,59443
2021/03/17,15:14:00,237.78,237.86,237.54,237.67,64418
2021/03/17,15:15:00,237.67,237.78,237.63,237.73,84863
2021/03/17,15:16:00,237.73,237.86,237.68,237.70,38748
2021/03/17,15:17:00,237.70,237.74,237.58,237.69,55025
2021/03/17,15:18:00,237.69,237.89,237.66,237.79,40146
2021/03/17,15:19:00,237.79,237.81,237.69,237.75,54827
2021/03/17,15:20:00,237.75,237.75,237.56,237.64,55765
2021/03/17,15:21:00,237.64,237.71,237.36,237.42,58892
2021/03/17,15:22:00,237.42,237.43,237.20,237.25,83547
2021/03/17,15:23:00,237.25,237.39,237.24,237.36,60018
2021/03/17,15:24:00,237.36,237.40,237.27,237.30,67535
2021/03/17,15:25:00,237.30,237.39,237.23,237.35,61919
2021/03/17,15:26:00,237.35,237.42,237.26,237.34,56083
2021/03/17,15:27:00,237.35,237.54,237.34,237.46,73117
2021/03/17,15:28:00,237.46,237.53,237.39,237.52,47994
2021/03/17,15:29:00,237.52,237.53,237.38,237.45,36667
2021/03/17,15:30:00,237.45,237.58,237.37,237.39,62629
2021/03/17,15:31:00,237.39,237.42,237.24,237.33,54821
2021/03/17,15:32:00,237.33,237.61,237.32,237.57,71443
2021/03/17,15:33:00,237.57,237.68,237.46,237.67,60639
2021/03/17,15:34:00,237.68,237.85,237.68,237.85,61816
2021/03/17,15:35:00,237.85,237.93,237.82,237.88,44314
2021/03/17,15:36:00,237.88,237.92,237.72,237.84,60360
2021/03/17,15:37:00,237.82,237.88,237.70,237.83,49716
2021/03/17,15:38:00,237.83,237.84,237.63,237.65,372023
2021/03/17,15:39:00,237.65,237.76,237.58,237.60,57070
2021/03/17,15:40:00,237.60,237.60,237.20,237.25,74377
2021/03/17,15:41:00,237.25,237.35,237.10,237.31,63672
2021/03/17,15:42:00,237.31,237.39,237.23,237.37,68708
2021/03/17,15:43:00,237.37,237.63,237.37,237.39,78311
2021/03/17,15:44:00,237.39,237.42,237.13,237.13,57060
2021/03/17,15:45:00,237.13,237.34,236.78,236.78,108559
2021/03/17,15:46:00,236.78,236.89,236.77,236.80,59027
2021/03/17,15:47:00,236.79,236.82,236.64,236.75,51911
2021/03/17,15:48:00,236.75,236.76,236.68,236.71,58530
2021/03/17,15:49:00,236.71,236.99,236.69,236.92,64618
2021/03/17,15:50:00,236.92,237.20,236.91,237.19,75382
2021/03/17,15:51:00,237.19,237.19,236.74,236.98,136930
2021/03/17,15:52:00,236.98,237.36,236.96,237.36,90105
2021/03/17,15:53:00,237.36,237.38,236.88,236.90,83127
2021/03/17,15:54:00,236.90,236.90,236.63,236.73,119850
2021/03/17,15:55:00,236.73,236.88,236.62,236.76,133707
2021/03/17,15:56:00,236.77,236.77,236.44,236.61,130458
2021/03/17,15:57:00,236.61,236.78,236.57,236.64,100020
2021/03/17,15:58:00,236.64,236.86,236.62,236.81,119714
2021/03/17,15:59:00,236.81,237.09,236.74,237.08,152018
2021/03/17,16:00:00,237.08,237.19,236.91,237.07,364451
2021/03/18,09:31:00,232.56,233.44,232.17,233.31,235673
2021/03/18,09:32:00,233.31,233.85,232.93,233.43,152308
2021/03/18,09:33:00,233.43,233.75,233.33,233.58,111684
2021/03/18,09:34:00,233.58,233.85,233.45,233.74,138213
2021/03/18,09:35:00,233.74,234.19,233.41,233.49,121830
2021/03/18,09:36:00,233.49,233.90,233.31,233.45,101085
2021/03/18,09:37:00,233.54,233.93,233.30,233.91,76197
2021/03/18,09:38:00,233.91,234.17,233.62,233.65,85931
2021/03/18,09:39:00,233.65,233.74,233.46,233.46,75197
2021/03/18,09:40:00,233.46,233.58,233.25,233.41,50165
2021/03/18,09:41:00,233.41,233.72,233.16,233.27,87253
2021/03/18,09:42:00,233.24,233.68,233.15,233.52,60791
2021/03/18,09:43:00,233.52,233.68,233.32,233.37,67172
2021/03/18,09:44:00,233.37,233.43,233.21,233.31,65059
2021/03/18,09:45:00,233.31,233.31,232.99,233.00,101973
2021/03/18,09:46:00,233.00,233.11,232.82,232.82,83338
2021/03/18,09:47:00,232.81,232.82,232.55,232.65,86385
2021/03/18,09:48:00,232.65,232.77,232.47,232.50,87014
2021/03/18,09:49:00,232.54,232.83,232.50,232.77,84440
2021/03/18,09:50:00,232.77,232.90,232.53,232.57,55504
2021/03/18,09:51:00,232.57,232.94,232.55,232.91,61702
2021/03/18,09:52:00,232.91,233.25,232.87,233.09,80964
2021/03/18,09:53:00,233.09,233.27,232.92,232.94,58772
2021/03/18,09:54:00,232.95,233.14,232.81,233.14,72817
2021/03/18,09:55:00,233.11,233.33,232.96,232.96,61299
2021/03/18,09:56:00,232.96,233.30,232.87,233.20,62435
2021/03/18,09:57:00,233.20,233.47,233.14,233.14,258611
2021/03/18,09:58:00,233.14,233.41,233.09,233.31,91630
2021/03/18,09:59:00,233.31,233.31,233.09,233.11,74754
2021/03/18,10:00:00,233.12,233.31,233.07,233.26,108715
2021/03/18,10:01:00,233.26,233.26,232.71,232.80,118223
2021/03/18,10:02:00,232.80,232.90,232.66,232.76,43073
2021/03/18,10:03:00,232.76,232.83,232.52,232.74,77100
2021/03/18,10:04:00,232.74,232.85,232.61,232.77,47548
2021/03/18,10:05:00,232.77,232.96,232.76,232.80,63784
2021/03/18,10:06:00,232.85,232.87,232.65,232.70,104215
2021/03/18,10:07:00,232.70,232.90,232.65,232.85,66170
2021/03/18,10:08:00,232.85,232.97,232.64,232.64,136803
2021/03/18,10:09:00,232.64,232.72,232.57,232.70,62602
2021/03/18,10:10:00,232.70,232.78,232.35,232.61,141501
2021/03/18,10:11:00,232.61,232.64,232.34,232.40,74981
2021/03/18,10:12:00,232.40,232.52,232.25,232.30,135067
2021/03/18,10:13:00,232.30,232.37,232.21,232.24,103254
2021/03/18,10:14:00,232.24,232.44,232.22,232.28,81031
2021/03/18,10:15:00,232.28,232.65,232.28,232.65,87660
2021/03/18,10:16:00,232.65,232.77,232.52,232.58,120879
2021/03/18,10:17:00,232.58,232.74,232.39,232.73,97066
2021/03/18,10:18:00,232.73,232.85,232.65,232.85,73379
2021/03/18,10:19:00,232.85,232.98,232.73,232.92,72770
2021/03/18,10:20:00,232.92,232.97,232.81,232.91,69050
2021/03/18,10:21:00,232.91,233.01,232.56,232.64,90707
2021/03/18,10:22:00,232.64,232.87,232.52,232.75,49611
2021/03/18,10:23:00,232.75,233.01,232.70,233.01,66626
2021/03/18,10:24:00,233.01,233.09,232.75,232.77,82178
2021/03/18,10:25:00,232.77,232.89,232.74,232.84,73099
2021/03/18,10:26:00,232.85,232.92,232.70,232.83,52132
2021/03/18,10:27:00,232.83,233.15,232.83,233.14,76719
2021/03/18,10:28:00,233.14,233.29,233.09,233.11,63098
2021/03/18,10:29:00,233.11,233.16,233.00,233.04,56393
2021/03/18,10:30:00,233.04,233.12,232.89,232.91,64983
2021/03/18,10:31:00,232.90,232.93,232.81,232.88,82262
2021/03/18,10:32:00,232.90,232.90,232.49,232.61,150938
2021/03/18,10:33:00,232.61,232.68,232.45,232.60,128246
2021/03/18,10:34:00,232.61,232.68,232.59,232.62,69183
2021/03/18,10:35:00,232.62,232.87,232.60,232.81,64537
2021/03/18,10:36:00,232.80,232.84,232.50,232.51,48492
2021/03/18,10:37:00,232.51,232.80,232.38,232.79,76741
2021/03/18,10:38:00,232.79,233.17,232.78,233.15,95828
2021/03/18,10:39:00,233.15,233.21,233.03,233.05,47700
2021/03/18,10:40:00,233.05,233.30,233.03,233.12,82850
2021/03/18,10:41:00,233.12,233.22,233.06,233.22,125463
2021/03/18,10:42:00,233.22,233.32,233.08,233.12,103366
2021/03/18,10:43:00,233.11,233.11,232.98,233.09,65971
2021/03/18,10:44:00,233.09,233.22,232.98,232.98,81276
2021/03/18,10:45:00,232.98,233.06,232.77,232.91,73487
2021/03/18,10:46:00,232.91,232.91,232.65,232.78,65814
2021/03/18,10:47:00,232.78,232.78,232.57,232.59,57360
2021/03/18,10:48:00,232.59,232.79,232.51,232.78,77381
2021/03/18,10:49:00,232.78,232.85,232.66,232.81,71367
2021/03/18,10:50:00,232.81,232.95,232.67,232.67,46992
2021/03/18,10:51:00,232.67,232.77,232.47,232.61,75459
2021/03/18,10:52:00,232.59,232.79,232.50,232.78,63527
2021/03/18,10:53:00,232.78,233.02,232.78,233.00,80616
2021/03/18,10:54:00,233.00,233.24,233.00,233.07,60609
2021/03/18,10:55:00,233.07,233.28,233.03,233.22,81474
2021/03/18,10:56:00,233.22,233.36,233.22,233.32,69824
2021/03/18,10:57:00,233.32,233.36,233.01,233.02,58144
2021/03/18,10:58:00,233.02,233.05,232.91,232.99,37674
2021/03/18,10:59:00,232.99,233.26,232.92,233.26,44008
2021/03/18,11:00:00,233.26,233.31,232.99,233.00,68473
2021/03/18,11:01:00,232.99,233.27,232.94,233.20,63839
2021/03/18,11:02:00,233.20,233.30,233.13,233.24,43007
2021/03/18,11:03:00,233.25,233.25,232.92,232.98,52899
2021/03/18,11:04:00,232.98,233.03,232.88,232.89,50700
2021/03/18,11:05:00,232.89,232.93,232.82,232.93,40095
2021/03/18,11:06:00,232.93,232.95,232.80,232.86,44973
2021/03/18,11:07:00,232.86,233.13,232.85,233.10,63882
2021/03/18,11:08:00,233.10,233.12,232.97,233.08,33530
2021/03/18,11:09:00,233.08,233.11,232.91,232.96,46184
2021/03/18,11:10:00,232.96,233.04,232.91,233.03,33226
2021/03/18,11:11:00,233.03,233.08,232.91,232.92,39894
2021/03/18,11:12:00,232.92,232.92,232.74,232.81,53950
2021/03/18,11:13:00,232.81,232.96,232.73,232.89,48511
2021/03/18,11:14:00,232.89,233.05,232.69,232.70,52145
2021/03/18,11:15:00,232.71,232.77,232.55,232.62,97793
2021/03/18,11:16:00,232.61,232.61,232.50,232.55,62593
2021/03/18,11:17:00,232.56,232.58,232.45,232.55,56675
2021/03/18,11:18:00,232.55,232.66,232.51,232.61,41188
2021/03/18,11:19:00,232.61,232.65,232.53,232.56,35246
2021/03/18,11:20:00,232.56,232.59,232.44,232.57,39504
2021/03/18,11:21:00,232.57,232.71,232.50,232.67,55305
2021/03/18,11:22:00,232.67,232.80,232.67,232.76,63884
2021/03/18,11:23:00,232.76,232.85,232.52,232.54,53779
2021/03/18,11:24:00,232.54,232.58,232.44,232.52,36912
2021/03/18,11:25:00,232.52,232.53,232.36,232.38,49286
2021/03/18,11:26:00,232.38,232.51,232.30,232.48,77518
2021/03/18,11:27:00,232.48,232.64,232.44,232.58,46192
2021/03/18,11:28:00,232.58,232.73,232.58,232.72,45881
2021/03/18,11:29:00,232.71,232.73,232.63,232.65,44275
2021/03/18,11:30:00,232.65,232.66,232.52,232.61,42540
2021/03/18,11:31:00,232.61,232.64,232.36,232.38,62462
2021/03/18,11:32:00,232.38,232.43,232.31,232.34,54887
2021/03/18,11:33:00,232.34,232.42,232.29,232.32,52785
2021/03/18,11:34:00,232.32,232.32,232.20,232.26,98992
2021/03/18,11:35:00,232.26,232.31,232.18,232.25,89265
2021/03/18,11:36:00,232.25,232.44,232.12,232.38,151899
2021/03/18,11:37:00,232.38,232.63,232.36,232.47,76846
2021/03/18,11:38:00,232.47,232.55,232.39,232.55,39465
2021/03/18,11:39:00,232.55,232.63,232.39,232.42,38354
2021/03/18,11:40:00,232.42,232.44,232.34,232.43,39887
2021/03/18,11:41:00,232.43,232.51,232.36,232.36,67490
2021/03/18,11:42:00,232.36,232.37,232.26,232.30,51392
2021/03/18,11:43:00,232.30,232.41,232.18,232.39,46869
2021/03/18,11:44:00,232.39,232.49,232.38,232.42,44670
2021/03/18,11:45:00,232.42,232.59,232.38,232.52,67094
2021/03/18,11:46:00,232.52,232.68,232.35,232.40,52355
2021/03/18,11:47:00,232.40,232.40,232.27,232.28,35757
2021/03/18,11:48:00,232.28,232.49,232.27,232.31,52684
2021/03/18,11:49:00,232.31,232.33,232.25,232.30,35760
2021/03/18,11:50:00,232.30,232.40,232.30,232.36,30258
2021/03/18,11:51:00,232.35,232.45,232.33,232.41,28952
2021/03/18,11:52:00,232.42,232.43,232.18,232.21,80709
2021/03/18,11:53:00,232.21,232.36,232.20,232.27,48187
2021/03/18,11:54:00,232.27,232.29,232.20,232.24,53128
2021/03/18,11:55:00,232.25,232.37,232.18,232.36,49941
2021/03/18,11:56:00,232.34,232.36,232.18,232.18,63911
2021/03/18,11:57:00,232.18,232.18,232.03,232.11,68808
2021/03/18,11:58:00,232.11,232.24,232.06,232.09,65982
2021/03/18,11:59:00,232.09,232.31,232.03,232.29,66570
2021/03/18,12:00:00,232.29,232.43,232.27,232.38,46700
2021/03/18,12:01:00,232.38,232.41,232.20,232.21,54104
2021/03/18,12:02:00,232.21,232.31,232.09,232.31,54693
2021/03/18,12:03:00,232.31,232.59,232.28,232.57,78015
2021/03/18,12:04:00,232.57,232.60,232.52,232.55,41182
2021/03/18,12:05:00,232.55,232.66,232.50,232.65,40173
2021/03/18,12:06:00,232.64,232.86,232.63,232.78,85505
2021/03/18,12:07:00,232.78,232.80,232.67,232.77,70013
2021/03/18,12:08:00,232.77,232.77,232.61,232.64,38252
2021/03/18,12:09:00,232.64,232.85,232.59,232.80,44597
2021/03/18,12:10:00,232.80,233.05,232.80,232.97,76305
2021/03/18,12:11:00,232.97,233.03,232.91,232.96,40906
2021/03/18,12:12:00,232.96,233.01,232.93,232.96,39119
2021/03/18,12:13:00,232.96,233.14,232.93,233.09,62787
2021/03/18,12:14:00,233.09,233.20,233.03,233.04,55907
2021/03/18,12:15:00,233.04,233.22,233.01,233.20,45028
2021/03/18,12:16:00,233.20,233.26,232.83,233.03,79323
2021/03/18,12:17:00,233.05,233.12,233.02,233.07,40030
2021/03/18,12:18:00,233.07,233.40,233.07,233.38,65142
2021/03/18,12:19:00,233.38,233.40,233.17,233.20,36481
2021/03/18,12:20:00,233.20,233.25,233.03,233.03,41157
2021/03/18,12:21:00,233.03,233.13,232.97,233.10,69684
2021/03/18,12:22:00,233.10,233.10,233.01,233.08,34031
2021/03/18,12:23:00,233.07,233.23,233.07,233.07,28401
2021/03/18,12:24:00,233.07,233.08,232.91,232.96,26002
2021/03/18,12:25:00,232.95,233.06,232.87,233.00,47560
2021/03/18,12:26:00,233.00,233.17,233.00,233.11,25959
2021/03/18,12:27:00,233.11,233.20,233.07,233.20,37756
2021/03/18,12:28:00,233.20,233.28,233.18,233.20,37584
2021/03/18,12:29:00,233.20,233.28,233.14,233.18,33997
2021/03/18,12:30:00,233.18,233.21,233.05,233.05,28944
2021/03/18,12:31:00,233.05,233.14,232.90,232.96,66390
2021/03/18,12:32:00,232.95,232.97,232.77,232.85,75414
2021/03/18,12:33:00,232.85,232.99,232.84,232.94,52706
2021/03/18,12:34:00,232.94,232.98,232.85,232.93,33418
2021/03/18,12:35:00,232.93,233.01,232.90,232.93,37999
2021/03/18,12:36:00,232.93,232.93,232.46,232.55,131821
2021/03/18,12:37:00,232.55,232.71,232.55,232.65,47034
2021/03/18,12:38:00,232.62,232.65,232.50,232.55,36162
2021/03/18,12:39:00,232.55,232.63,232.51,232.62,30442
2021/03/18,12:40:00,232.62,232.70,232.60,232.61,36369
2021/03/18,12:41:00,232.61,232.63,232.52,232.59,33283
2021/03/18,12:42:00,232.59,232.66,232.51,232.65,27093
2021/03/18,12:43:00,232.65,232.69,232.59,232.63,32572
2021/03/18,12:44:00,232.63,232.64,232.53,232.54,23884
2021/03/18,12:45:00,232.54,232.64,232.50,232.57,43640
2021/03/18,12:46:00,232.57,232.63,232.52,232.54,25188
2021/03/18,12:47:00,232.53,232.56,232.40,232.41,46107
2021/03/18,12:48:00,232.42,232.56,232.39,232.52,34517
2021/03/18,12:49:00,232.52,232.60,232.50,232.54,29406
2021/03/18,12:50:00,232.54,232.54,232.43,232.50,37295
2021/03/18,12:51:00,232.50,232.54,232.38,232.43,46764
2021/03/18,12:52:00,232.43,232.54,232.39,232.51,30257
2021/03/18,12:53:00,232.51,232.52,232.39,232.39,49004
2021/03/18,12:54:00,232.40,232.49,232.32,232.34,43540
2021/03/18,12:55:00,232.34,232.39,232.30,232.39,37095
2021/03/18,12:56:00,232.39,232.39,232.00,232.10,124749
2021/03/18,12:57:00,232.10,232.12,231.81,231.83,204613
2021/03/18,12:58:00,231.83,232.03,231.80,231.96,89397
2021/03/18,12:59:00,231.96,232.07,231.87,232.03,58170
2021/03/18,13:00:00,232.03,232.03,231.85,231.89,77267
2021/03/18,13:01:00,231.89,232.14,231.85,232.02,69871
2021/03/18,13:02:00,232.02,232.09,231.98,232.05,46076
2021/03/18,13:03:00,232.05,232.06,231.96,232.00,37885
2021/03/18,13:04:00,232.00,232.03,231.90,231.97,39956
2021/03/18,13:05:00,231.97,232.02,231.93,232.01,53242
2021/03/18,13:06:00,232.01,232.07,231.93,231.98,32321
2021/03/18,13:07:00,231.98,232.09,231.96,232.00,38474
2021/03/18,13:08:00,232.00,232.07,231.89,231.98,49892
2021/03/18,13:09:00,231.98,232.06,231.80,231.98,84223
2021/03/18,13:10:00,231.98,232.00,231.85,231.96,33127
2021/03/18,13:11:00,231.96,231.97,231.86,231.94,42518
2021/03/18,13:12:00,231.94,232.12,231.94,232.03,52153
2021/03/18,13:13:00,232.03,232.10,231.96,232.00,42075
2021/03/18,13:14:00,232.00,232.20,231.98,232.19,51711
2021/03/18,13:15:00,232.19,232.23,232.08,232.17,52368
2021/03/18,13:16:00,232.17,232.18,231.99,232.16,39618
2021/03/18,13:17:00,232.16,232.31,232.14,232.31,40676
2021/03/18,13:18:00,232.31,232.42,232.31,232.39,59040
2021/03/18,13:19:00,232.39,232.53,232.39,232.53,52558
2021/03/18,13:20:00,232.53,232.60,232.48,232.57,63945
2021/03/18,13:21:00,232.57,232.63,232.51,232.62,36392
2021/03/18,13:22:00,232.62,232.69,232.58,232.68,28697
2021/03/18,13:23:00,232.68,232.71,232.58,232.58,36977
2021/03/18,13:24:00,232.58,232.69,232.58,232.68,29968
2021/03/18,13:25:00,232.68,232.83,232.68,232.75,49882
2021/03/18,13:26:00,232.75,232.82,232.75,232.78,22080
2021/03/18,13:27:00,232.78,233.04,232.78,233.04,68143
2021/03/18,13:28:00,233.04,233.06,232.83,232.85,51584
2021/03/18,13:29:00,232.85,232.98,232.80,232.88,43480
2021/03/18,13:30:00,232.88,233.01,232.80,232.97,28717
2021/03/18,13:31:00,232.97,233.02,232.83,232.94,48940
2021/03/18,13:32:00,232.94,232.94,232.83,232.86,37456
2021/03/18,13:33:00,232.86,232.90,232.80,232.85,24895
2021/03/18,13:34:00,232.86,232.87,232.77,232.82,39893
2021/03/18,13:35:00,232.82,232.94,232.79,232.90,34196
2021/03/18,13:36:00,232.90,233.03,232.88,232.99,35222
2021/03/18,13:37:00,232.98,233.08,232.98,233.03,40809
2021/03/18,13:38:00,233.03,233.03,232.94,232.97,25193
2021/03/18,13:39:00,232.97,233.09,232.95,233.07,30525
2021/03/18,13:40:00,233.07,233.11,233.03,233.03,29724
2021/03/18,13:41:00,233.03,233.09,232.94,233.09,25463
2021/03/18,13:42:00,233.09,233.13,233.06,233.09,40017
2021/03/18,13:43:00,233.09,233.17,233.07,233.17,33553
2021/03/18,13:44:00,233.16,233.30,233.16,233.25,50298
2021/03/18,13:45:00,233.25,233.25,233.09,233.18,28133
2021/03/18,13:46:00,233.17,233.22,233.11,233.13,29886
2021/03/18,13:47:00,233.12,233.12,232.93,232.96,55987
2021/03/18,13:48:00,232.96,233.06,232.96,233.02,21000
2021/03/18,13:49:00,233.01,233.01,232.95,232.97,18685
2021/03/18,13:50:00,232.97,233.07,232.97,233.00,20192
2021/03/18,13:51:00,233.00,233.08,232.94,233.08,25674
2021/03/18,13:52:00,233.08,233.40,233.06,233.29,81572
2021/03/18,13:53:00,233.29,233.29,233.18,233.20,24777
2021/03/18,13:54:00,233.20,233.25,233.11,233.23,33584
2021/03/18,13:55:00,233.23,233.31,233.09,233.31,38241
2021/03/18,13:56:00,233.32,233.41,233.30,233.41,48942
2021/03/18,13:57:00,233.41,233.41,233.31,233.37,53717
2021/03/18,13:58:00,233.37,233.37,233.29,233.37,55936
2021/03/18,13:59:00,233.37,233.40,233.34,233.38,34200
2021/03/18,14:00:00,233.38,233.59,233.36,233.53,74880
2021/03/18,14:01:00,233.53,233.58,233.39,233.45,57925
2021/03/18,14:02:00,233.45,233.49,233.38,233.38,33265
2021/03/18,14:03:00,233.38,233.38,233.23,233.29,38934
2021/03/18,14:04:00,233.29,233.38,233.23,233.30,28808
2021/03/18,14:05:00,233.30,233.41,233.25,233.27,34536
2021/03/18,14:06:00,233.27,233.38,233.25,233.33,30354
2021/03/18,14:07:00,233.33,233.50,233.31,233.33,37997
2021/03/18,14:08:00,233.34,233.38,233.18,233.27,53901
2021/03/18,14:09:00,233.27,233.27,233.14,233.18,36280
2021/03/18,14:10:00,233.18,233.21,233.15,233.16,29724
2021/03/18,14:11:00,233.16,233.18,232.98,233.04,62481
2021/03/18,14:12:00,233.02,233.03,232.76,232.78,83254
2021/03/18,14:13:00,232.78,232.81,232.71,232.76,58632
2021/03/18,14:14:00,232.75,232.83,232.73,232.73,31951
2021/03/18,14:15:00,232.73,232.77,232.68,232.70,37124
2021/03/18,14:16:00,232.70,232.70,232.34,232.38,90283
2021/03/18,14:17:00,232.38,232.46,232.36,232.39,58658
2021/03/18,14:18:00,232.39,232.43,232.33,232.35,37283
2021/03/18,14:19:00,232.35,232.42,232.27,232.27,50667
2021/03/18,14:20:00,232.28,232.40,232.23,232.36,48808
2021/03/18,14:21:00,232.36,232.45,232.31,232.39,54823
2021/03/18,14:22:00,232.39,232.44,232.17,232.28,81749
2021/03/18,14:23:00,232.28,232.31,232.22,232.25,36719
2021/03/18,14:24:00,232.25,232.25,232.12,232.12,41114
2021/03/18,14:25:00,232.12,232.15,232.04,232.05,60219
2021/03/18,14:26:00,232.05,232.11,232.00,232.01,54485
2021/03/18,14:27:00,232.02,232.05,231.92,231.95,113027
2021/03/18,14:28:00,231.95,232.02,231.85,231.99,58045
2021/03/18,14:29:00,232.00,232.00,231.68,231.71,81331
2021/03/18,14:30:00,231.71,231.79,231.61,231.68,78340
2021/03/18,14:31:00,231.68,231.94,231.67,231.86,85705
2021/03/18,14:32:00,231.86,231.87,231.76,231.78,79653
2021/03/18,14:33:00,231.77,231.78,231.69,231.72,46351
2021/03/18,14:34:00,231.72,231.74,231.51,231.51,132305
2021/03/18,14:35:00,231.51,231.52,231.30,231.40,166399
2021/03/18,14:36:00,231.40,231.44,231.22,231.38,120170
2021/03/18,14:37:00,231.38,231.40,231.21,231.24,86246
2021/03/18,14:38:00,231.24,231.49,231.18,231.46,94660
2021/03/18,14:39:00,231.46,231.57,231.42,231.47,74184
2021/03/18,14:40:00,231.47,231.52,231.35,231.40,56666
2021/03/18,14:41:00,231.40,231.40,231.00,231.13,135658
2021/03/18,14:42:00,231.13,231.18,230.95,231.00,102813
2021/03/18,14:43:00,231.00,231.00,230.89,230.93,90230
2021/03/18,14:44:00,230.93,230.95,230.74,230.80,149200
2021/03/18,14:45:00,230.80,231.19,230.80,231.12,157531
2021/03/18,14:46:00,231.12,231.25,231.06,231.19,113558
2021/03/18,14:47:00,231.19,231.30,231.15,231.28,113332
2021/03/18,14:48:00,231.28,231.34,231.20,231.31,97554
2021/03/18,14:49:00,231.31,231.37,231.07,231.23,79379
2021/03/18,14:50:00,231.23,231.49,231.21,231.31,98260
2021/03/18,14:51:00,231.31,231.40,231.00,231.02,105094
2021/03/18,14:52:00,231.02,231.10,230.98,231.07,58772
2021/03/18,14:53:00,231.07,231.15,231.01,231.01,49534
2021/03/18,14:54:00,231.01,231.18,230.96,231.16,56688
2021/03/18,14:55:00,231.16,231.34,231.09,231.13,49653
2021/03/18,14:56:00,231.13,231.27,231.07,231.17,49462
2021/03/18,14:57:00,231.17,231.29,231.15,231.25,32159
2021/03/18,14:58:00,231.25,231.39,231.21,231.31,64166
2021/03/18,14:59:00,231.31,231.31,231.21,231.26,59462
2021/03/18,15:00:00,231.26,231.26,231.04,231.09,61931
2021/03/18,15:01:00,231.09,231.45,230.96,231.25,128752
2021/03/18,15:02:00,231.25,231.37,231.16,231.34,49533
2021/03/18,15:03:00,231.35,231.35,231.07,231.17,41230
2021/03/18,15:04:00,231.17,231.28,231.02,231.15,52587
2021/03/18,15:05:00,231.15,231.28,231.00,231.07,62410
2021/03/18,15:06:00,231.07,231.13,230.80,230.91,103328
2021/03/18,15:07:00,230.90,230.99,230.74,230.79,84329
2021/03/18,15:08:00,230.79,230.91,230.75,230.83,90801
2021/03/18,15:09:00,230.83,231.01,230.83,230.88,72408
2021/03/18,15:10:00,230.87,231.13,230.79,231.08,113021
2021/03/18,15:11:00,231.08,231.33,231.08,231.13,109203
2021/03/18,15:12:00,231.13,231.25,231.09,231.14,93323
2021/03/18,15:13:00,231.14,231.17,230.85,231.07,106436
2021/03/18,15:14:00,231.07,231.15,230.85,230.96,129984
2021/03/18,15:15:00,230.95,231.02,230.83,230.90,97893
2021/03/18,15:16:00,230.90,230.95,230.69,230.86,131496
2021/03/18,15:17:00,230.86,230.92,230.77,230.83,129291
2021/03/18,15:18:00,230.83,230.83,230.70,230.75,125293
2021/03/18,15:19:00,230.75,230.96,230.70,230.80,131818
2021/03/18,15:20:00,230.82,231.04,230.81,231.00,98396
2021/03/18,15:21:00,231.00,231.08,230.86,231.01,76225
2021/03/18,15:22:00,231.03,231.04,230.80,230.93,59726
2021/03/18,15:23:00,230.93,231.07,230.84,230.84,63536
2021/03/18,15:24:00,230.84,230.95,230.77,230.79,70372
2021/03/18,15:25:00,230.79,230.81,230.65,230.72,92602
2021/03/18,15:26:00,230.72,230.82,230.60,230.61,107926
2021/03/18,15:27:00,230.60,230.74,230.55,230.57,91888
2021/03/18,15:28:00,230.57,230.90,230.57,230.71,90747
2021/03/18,15:29:00,230.70,231.01,230.70,231.00,86650
2021/03/18,15:30:00,231.00,231.13,230.82,231.10,83601
2021/03/18,15:31:00,231.10,231.24,230.97,231.16,108954
2021/03/18,15:32:00,231.16,231.21,231.06,231.09,63878
2021/03/18,15:33:00,231.09,231.14,230.94,230.96,84105
2021/03/18,15:34:00,230.96,231.05,230.86,230.89,69412
2021/03/18,15:35:00,230.88,230.89,230.81,230.83,76428
2021/03/18,15:36:00,230.83,231.04,230.68,230.99,112266
2021/03/18,15:37:00,230.99,231.04,230.66,230.74,81442
2021/03/18,15:38:00,230.74,230.87,230.69,230.72,75726
2021/03/18,15:39:00,230.72,230.78,230.65,230.76,89091
2021/03/18,15:40:00,230.76,230.84,230.73,230.75,74247
2021/03/18,15:41:00,230.75,230.91,230.65,230.65,125376
2021/03/18,15:42:00,230.65,230.97,230.60,230.84,120354
2021/03/18,15:43:00,230.84,231.02,230.74,230.78,122943
2021/03/18,15:44:00,230.78,231.17,230.78,230.93,133225
2021/03/18,15:45:00,230.93,230.93,230.75,230.83,92141
2021/03/18,15:46:00,230.83,231.00,230.83,230.89,106938
2021/03/18,15:47:00,230.89,231.02,230.82,230.88,112978
2021/03/18,15:48:00,230.88,230.99,230.81,230.82,99707
2021/03/18,15:49:00,230.82,230.91,230.78,230.82,114894
2021/03/18,15:50:00,230.82,230.82,230.61,230.64,150439
2021/03/18,15:51:00,230.64,230.77,230.36,230.69,317081
2021/03/18,15:52:00,230.69,230.69,230.39,230.50,191568
2021/03/18,15:53:00,230.50,230.56,230.33,230.42,152513
2021/03/18,15:54:00,230.42,230.85,230.38,230.82,209952
2021/03/18,15:55:00,230.82,230.86,230.53,230.58,277752
2021/03/18,15:56:00,230.58,230.97,230.55,230.81,332068
2021/03/18,15:57:00,230.81,231.05,230.81,230.97,249236
2021/03/18,15:58:00,230.97,231.12,230.95,231.04,255948
2021/03/18,15:59:00,231.04,231.06,230.79,230.96,265939
2021/03/18,16:00:00,230.96,231.25,230.60,230.72,699530
2021/03/19,09:31:00,231.02,231.83,231.00,231.55,170612
2021/03/19,09:32:00,231.55,231.99,231.55,231.96,139402
2021/03/19,09:33:00,231.97,232.47,231.92,232.09,104592
2021/03/19,09:34:00,232.09,232.22,231.78,232.11,93707
2021/03/19,09:35:00,232.11,232.29,231.78,231.93,72688
2021/03/19,09:36:00,231.93,232.26,231.80,232.24,87301
2021/03/19,09:37:00,232.24,232.28,231.61,231.62,93240
2021/03/19,09:38:00,231.62,231.97,231.61,231.79,56529
2021/03/19,09:39:00,231.79,231.93,231.50,231.50,75890
2021/03/19,09:40:00,231.50,231.91,231.44,231.67,83210
2021/03/19,09:41:00,231.67,231.67,230.87,230.95,115982
2021/03/19,09:42:00,230.95,231.15,230.88,230.90,60037
2021/03/19,09:43:00,230.90,231.00,230.72,230.83,108812
2021/03/19,09:44:00,230.83,231.09,230.71,231.03,77373
2021/03/19,09:45:00,231.03,231.20,230.73,230.88,83283
2021/03/19,09:46:00,230.88,231.29,230.65,231.17,102133
2021/03/19,09:47:00,231.17,231.17,230.69,230.77,48462
2021/03/19,09:48:00,230.77,231.24,230.72,231.22,61004
2021/03/19,09:49:00,231.22,231.38,231.14,231.19,66436
2021/03/19,09:50:00,231.19,231.26,230.78,230.81,56867
2021/03/19,09:51:00,230.81,230.88,230.63,230.72,68252
2021/03/19,09:52:00,230.72,230.96,230.71,230.83,64384
2021/03/19,09:53:00,230.83,231.04,230.53,230.95,113285
2021/03/19,09:54:00,230.95,231.35,230.72,231.23,92323
2021/03/19,09:55:00,231.23,231.30,231.01,231.14,83399
2021/03/19,09:56:00,231.14,231.17,230.81,231.08,80654
2021/03/19,09:57:00,231.08,231.16,230.95,231.16,83350
2021/03/19,09:58:00,231.16,231.45,231.05,231.09,100626
2021/03/19,09:59:00,231.09,231.09,230.58,230.74,112120
2021/03/19,10:00:00,230.76,230.78,230.55,230.67,49349
2021/03/19,10:01:00,230.67,230.67,230.32,230.35,100251
2021/03/19,10:02:00,230.35,230.35,230.06,230.10,81697
2021/03/19,10:03:00,230.11,230.32,230.06,230.18,66852
2021/03/19,10:04:00,230.18,230.28,230.08,230.08,55728
2021/03/19,10:05:00,230.08,230.09,229.56,229.58,252973
2021/03/19,10:06:00,229.56,229.81,229.46,229.65,104322
2021/03/19,10:07:00,229.65,229.87,229.65,229.67,75797
2021/03/19,10:08:00,229.67,229.78,229.52,229.62,103740
2021/03/19,10:09:00,229.62,229.64,229.35,229.47,122330
2021/03/19,10:10:00,229.48,229.74,229.45,229.61,103334
2021/03/19,10:11:00,229.62,229.70,229.50,229.50,87043
2021/03/19,10:12:00,229.50,229.59,229.36,229.41,98551
2021/03/19,10:13:00,229.41,229.58,229.35,229.52,68136
2021/03/19,10:14:00,229.52,229.83,229.52,229.63,115842
2021/03/19,10:15:00,229.63,229.88,229.59,229.83,67413
2021/03/19,10:16:00,229.83,229.87,229.56,229.67,93140
2021/03/19,10:17:00,229.68,229.80,229.67,229.70,79267
2021/03/19,10:18:00,229.70,229.80,229.63,229.80,61863
2021/03/19,10:19:00,229.81,229.88,229.67,229.85,68053
2021/03/19,10:20:00,229.85,229.89,229.73,229.89,79494
2021/03/19,10:21:00,229.89,229.99,229.82,229.94,83144
2021/03/19,10:22:00,229.94,230.08,229.92,230.01,57496
2021/03/19,10:23:00,230.01,230.36,230.01,230.36,104590
2021/03/19,10:24:00,230.36,230.44,230.27,230.36,65655
2021/03/19,10:25:00,230.35,230.36,230.19,230.30,54488
2021/03/19,10:26:00,230.30,230.46,230.30,230.35,55765
2021/03/19,10:27:00,230.35,230.57,230.30,230.43,78339
2021/03/19,10:28:00,230.43,230.59,230.43,230.51,75051
2021/03/19,10:29:00,230.52,230.67,230.41,230.57,75640
2021/03/19,10:30:00,230.57,230.74,230.50,230.58,46386
2021/03/19,10:31:00,230.56,230.69,230.55,230.56,64401
2021/03/19,10:32:00,230.55,230.83,230.52,230.81,69822
2021/03/19,10:33:00,230.80,230.96,230.66,230.69,51243
2021/03/19,10:34:00,230.69,230.77,230.43,230.43,59441
2021/03/19,10:35:00,230.43,230.44,230.17,230.26,120321
2021/03/19,10:36:00,230.26,230.69,230.24,230.56,69197
2021/03/19,10:37:00,230.56,230.85,230.56,230.74,76363
2021/03/19,10:38:00,230.75,231.09,230.74,230.97,96814
2021/03/19,10:39:00,230.97,231.59,230.97,231.47,98642
2021/03/19,10:40:00,231.47,231.56,231.29,231.44,73942
2021/03/19,10:41:00,231.44,231.49,231.30,231.43,76534
2021/03/19,10:42:00,231.43,231.54,231.35,231.39,56694
2021/03/19,10:43:00,231.39,231.43,231.22,231.32,57729
2021/03/19,10:44:00,231.32,231.38,231.23,231.28,60867
2021/03/19,10:45:00,231.28,231.32,231.10,231.19,60561
2021/03/19,10:46:00,231.19,231.24,231.07,231.08,61532
2021/03/19,10:47:00,231.08,231.16,230.89,230.95,105237
2021/03/19,10:48:00,230.95,230.98,230.85,230.89,48496
2021/03/19,10:49:00,230.89,231.02,230.82,230.86,39570
2021/03/19,10:50:00,230.86,231.01,230.76,230.79,86552
2021/03/19,10:51:00,230.79,230.93,230.65,230.85,48634
2021/03/19,10:52:00,230.85,230.96,230.83,230.94,38271
2021/03/19,10:53:00,230.94,231.33,230.94,231.30,74339
2021/03/19,10:54:00,231.30,231.30,231.09,231.12,64903
2021/03/19,10:55:00,231.12,231.18,231.02,231.09,48689
2021/03/19,10:56:00,231.11,231.18,230.86,230.86,106015
2021/03/19,10:57:00,230.86,230.97,230.78,230.84,57008
2021/03/19,10:58:00,230.84,231.06,230.84,231.00,44205
2021/03/19,10:59:00,231.00,231.13,230.99,231.05,55446
2021/03/19,11:00:00,231.06,231.17,230.94,231.16,75525
2021/03/19,11:01:00,231.16,231.33,231.04,231.17,61567
2021/03/19,11:02:00,231.17,231.29,231.03,231.27,41418
2021/03/19,11:03:00,231.27,231.44,231.26,231.34,49627
2021/03/19,11:04:00,231.34,231.53,231.34,231.38,38204
2021/03/19,11:05:00,231.38,231.44,231.30,231.34,39014
2021/03/19,11:06:00,231.34,231.35,231.10,231.17,73839
2021/03/19,11:07:00,231.15,231.24,231.11,231.15,39530
2021/03/19,11:08:00,231.14,231.27,231.03,231.19,50218
2021/03/19,11:09:00,231.17,231.23,230.94,231.06,44966
2021/03/19,11:10:00,231.06,231.27,231.06,231.13,51425
2021/03/19,11:11:00,231.13,231.23,231.01,231.16,51208
2021/03/19,11:12:00,231.16,231.49,231.16,231.30,57147
2021/03/19,11:13:00,231.30,231.33,231.15,231.25,52983
2021/03/19,11:14:00,231.25,231.26,231.03,231.05,33979
2021/03/19,11:15:00,231.05,231.19,231.03,231.11,31635
2021/03/19,11:16:00,231.11,231.20,230.98,231.02,46871
2021/03/19,11:17:00,231.02,231.21,230.99,231.14,33512
2021/03/19,11:18:00,231.14,231.38,231.14,231.24,71166
2021/03/19,11:19:00,231.24,231.33,231.19,231.21,29524
2021/03/19,11:20:00,231.21,231.23,230.96,231.01,74523
2021/03/19,11:21:00,231.01,231.23,230.95,231.22,55761
2021/03/19,11:22:00,231.22,231.23,231.04,231.04,33471
2021/03/19,11:23:00,231.04,231.25,231.01,231.21,43414
2021/03/19,11:24:00,231.20,231.25,231.15,231.17,27884
2021/03/19,11:25:00,231.17,231.17,230.61,230.64,92537
2021/03/19,11:26:00,230.64,230.65,230.17,230.31,129127
2021/03/19,11:27:00,230.31,230.46,230.28,230.45,50318
2021/03/19,11:28:00,230.45,230.52,230.32,230.35,46704
2021/03/19,11:29:00,230.35,230.46,230.30,230.38,39251
2021/03/19,11:30:00,230.38,230.74,230.38,230.74,38031
2021/03/19,11:31:00,230.72,230.78,230.63,230.69,34924
2021/03/19,11:32:00,230.69,230.72,230.57,230.64,26158
2021/03/19,11:33:00,230.64,230.93,230.64,230.88,37987
2021/03/19,11:34:00,230.88,230.95,230.73,230.80,52413
2021/03/19,11:35:00,230.80,230.88,230.76,230.81,37157
2021/03/19,11:36:00,230.81,231.02,230.81,230.90,41681
2021/03/19,11:37:00,230.90,231.06,230.82,231.03,38508
2021/03/19,11:38:00,231.03,231.42,231.03,231.40,60493
2021/03/19,11:39:00,231.40,231.42,231.28,231.31,40174
2021/03/19,11:40:00,231.31,231.33,231.21,231.24,28145
2021/03/19,11:41:00,231.24,231.36,231.22,231.25,35183
2021/03/19,11:42:00,231.25,231.38,231.24,231.29,27516
2021/03/19,11:43:00,231.29,231.42,231.27,231.30,37200
2021/03/19,11:44:00,231.30,231.39,231.23,231.23,30705
2021/03/19,11:45:00,231.23,231.36,231.15,231.35,34934
2021/03/19,11:46:00,231.35,231.44,231.26,231.29,32826
2021/03/19,11:47:00,231.29,231.43,231.29,231.35,43045
2021/03/19,11:48:00,231.35,231.39,231.23,231.31,42201
2021/03/19,11:49:00,231.31,231.52,231.31,231.45,53595
2021/03/19,11:50:00,231.45,231.53,231.34,231.35,46141
2021/03/19,11:51:00,231.35,231.35,231.21,231.24,38545
2021/03/19,11:52:00,231.25,231.26,231.07,231.07,36294
2021/03/19,11:53:00,231.07,231.24,231.02,231.24,37748
2021/03/19,11:54:00,231.24,231.27,231.12,231.23,48060
2021/03/19,11:55:00,231.22,231.55,231.22,231.52,55419
2021/03/19,11:56:00,231.52,231.59,231.49,231.53,36589
2021/03/19,11:57:00,231.52,231.54,231.43,231.43,32759
2021/03/19,11:58:00,231.43,231.55,231.43,231.45,28017
2021/03/19,11:59:00,231.45,231.55,231.45,231.54,31556
2021/03/19,12:00:00,231.54,231.54,231.40,231.44,33528
2021/03/19,12:01:00,231.44,231.60,231.43,231.60,51126
2021/03/19,12:02:00,231.60,231.68,231.54,231.57,37703
2021/03/19,12:03:00,231.57,231.65,231.55,231.61,33566
2021/03/19,12:04:00,231.61,231.78,231.60,231.75,48915
2021/03/19,12:05:00,231.75,231.76,231.57,231.58,35061
2021/03/19,12:06:00,231.58,231.60,231.38,231.54,63299
2021/03/19,12:07:00,231.54,231.57,231.48,231.53,31106
2021/03/19,12:08:00,231.52,231.67,231.52,231.63,27780
2021/03/19,12:09:00,231.62,231.69,231.56,231.57,32536
2021/03/19,12:10:00,231.57,231.67,231.50,231.67,34970
2021/03/19,12:11:00,231.67,231.67,231.52,231.54,30767
2021/03/19,12:12:00,231.54,231.54,231.40,231.45,27722
2021/03/19,12:13:00,231.44,231.51,231.34,231.40,370242
2021/03/19,12:14:00,231.40,231.59,231.40,231.51,40104
2021/03/19,12:15:00,231.51,231.53,231.41,231.46,30196
2021/03/19,12:16:00,231.46,231.56,231.37,231.56,31562
2021/03/19,12:17:00,231.56,231.57,231.46,231.48,25026
2021/03/19,12:18:00,231.48,231.50,231.33,231.35,29815
2021/03/19,12:19:00,231.35,231.53,231.33,231.52,25098
2021/03/19,12:20:00,231.52,231.58,231.49,231.50,30069
2021/03/19,12:21:00,231.50,231.50,231.36,231.40,33347
2021/03/19,12:22:00,231.40,231.47,231.38,231.43,43198
2021/03/19,12:23:00,231.43,231.49,231.41,231.42,38900
2021/03/19,12:24:00,231.42,231.42,231.17,231.34,72706
2021/03/19,12:25:00,231.35,231.38,231.19,231.23,37426
2021/03/19,12:26:00,231.23,231.33,231.23,231.28,44437
2021/03/19,12:27:00,231.28,231.29,231.23,231.27,50831
2021/03/19,12:28:00,231.27,231.35,231.27,231.29,28126
2021/03/19,12:29:00,231.29,231.29,231.13,231.24,50052
2021/03/19,12:30:00,231.24,231.35,231.23,231.33,33955
2021/03/19,12:31:00,231.33,231.64,231.32,231.55,71508
2021/03/19,12:32:00,231.55,231.60,231.46,231.53,35831
2021/03/19,12:33:00,231.52,231.61,231.41,231.60,45058
2021/03/19,12:34:00,231.60,231.60,231.50,231.57,36646
2021/03/19,12:35:00,231.57,231.59,231.45,231.54,36896
2021/03/19,12:36:00,231.54,231.62,231.42,231.46,42467
2021/03/19,12:37:00,231.46,231.51,231.42,231.44,28777
2021/03/19,12:38:00,231.46,231.51,231.38,231.44,32250
2021/03/19,12:39:00,231.45,231.49,231.40,231.40,19885
2021/03/19,12:40:00,231.39,231.43,231.23,231.30,60671
2021/03/19,12:41:00,231.30,231.50,231.24,231.44,49327
2021/03/19,12:42:00,231.45,231.69,231.43,231.62,45156
2021/03/19,12:43:00,231.62,231.66,231.50,231.62,33795
2021/03/19,12:44:00,231.62,231.62,231.50,231.55,23287
2021/03/19,12:45:00,231.55,231.55,231.37,231.42,30073
2021/03/19,12:46:00,231.42,231.57,231.40,231.53,81470
2021/03/19,12:47:00,231.53,231.58,231.48,231.56,31791
2021/03/19,12:48:00,231.56,231.70,231.55,231.62,29271
2021/03/19,12:49:00,231.62,231.71,231.58,231.71,21037
2021/03/19,12:50:00,231.71,231.76,231.69,231.73,40776
2021/03/19,12:51:00,231.73,231.83,231.69,231.70,40864
2021/03/19,12:52:00,231.70,231.72,231.56,231.61,41744
2021/03/19,12:53:00,231.61,231.77,231.58,231.75,31263
2021/03/19,12:54:00,231.75,231.81,231.72,231.77,25186
2021/03/19,12:55:00,231.77,231.77,231.68,231.69,25078
2021/03/19,12:56:00,231.69,231.71,231.62,231.67,30370
2021/03/19,12:57:00,231.67,231.74,231.66,231.71,25043
2021/03/19,12:58:00,231.71,231.90,231.71,231.85,54397
2021/03/19,12:59:00,231.86,231.90,231.81,231.86,32982
2021/03/19,13:00:00,231.86,231.93,231.86,231.89,27162
2021/03/19,13:01:00,231.89,231.94,231.81,231.84,26208
2021/03/19,13:02:00,231.84,231.85,231.36,231.66,90483
2021/03/19,13:03:00,231.66,231.77,231.66,231.69,21483
2021/03/19,13:04:00,231.69,231.69,231.35,231.45,64317
2021/03/19,13:05:00,231.45,231.51,231.31,231.39,36325
2021/03/19,13:06:00,231.40,231.44,231.15,231.20,57831
2021/03/19,13:07:00,231.21,231.33,231.17,231.31,49778
2021/03/19,13:08:00,231.33,231.35,231.10,231.10,62926
2021/03/19,13:09:00,231.10,231.19,231.10,231.14,28870
2021/03/19,13:10:00,231.15,231.30,231.15,231.27,40332
2021/03/19,13:11:00,231.27,231.40,231.25,231.37,33260
2021/03/19,13:12:00,231.37,231.39,231.26,231.27,26389
2021/03/19,13:13:00,231.28,231.37,231.28,231.34,22793
2021/03/19,13:14:00,231.34,231.36,231.28,231.28,21783
2021/03/19,13:15:00,231.28,231.60,231.26,231.57,44342
2021/03/19,13:16:00,231.56,231.60,231.49,231.60,29590
2021/03/19,13:17:00,231.61,231.72,231.58,231.68,64904
2021/03/19,13:18:00,231.68,231.69,231.60,231.62,29744
2021/03/19,13:19:00,231.62,231.62,231.27,231.28,63003
2021/03/19,13:20:00,231.28,231.51,231.28,231.51,27614
2021/03/19,13:21:00,231.51,231.58,231.48,231.58,20144
2021/03/19,13:22:00,231.58,231.64,231.50,231.50,19988
2021/03/19,13:23:00,231.50,231.64,231.47,231.47,30399
2021/03/19,13:24:00,231.47,231.51,231.40,231.50,34042
2021/03/19,13:25:00,231.50,231.65,231.49,231.60,18434
2021/03/19,13:26:00,231.60,231.67,231.55,231.56,20065
2021/03/19,13:27:00,231.56,231.57,231.46,231.54,33383
2021/03/19,13:28:00,231.54,231.61,231.52,231.57,20604
2021/03/19,13:29:00,231.57,231.62,231.56,231.58,143388
2021/03/19,13:30:00,231.58,231.65,231.57,231.60,20788
2021/03/19,13:31:00,231.61,231.62,231.53,231.55,27626
2021/03/19,13:32:00,231.58,231.79,231.56,231.73,39805
2021/03/19,13:33:00,231.73,231.85,231.72,231.84,20855
2021/03/19,13:34:00,231.84,231.84,231.62,231.62,32259
2021/03/19,13:35:00,231.62,231.68,231.53,231.68,36910
2021/03/19,13:36:00,231.68,231.73,231.52,231.53,28963
2021/03/19,13:37:00,231.53,231.54,231.37,231.48,52267
2021/03/19,13:38:00,231.48,231.62,231.43,231.62,40167
2021/03/19,13:39:00,231.60,231.72,231.56,231.72,50661
2021/03/19,13:40:00,231.72,231.77,231.36,231.71,141393
2021/03/19,13:41:00,231.71,231.78,231.62,231.74,52210
2021/03/19,13:42:00,231.74,231.79,231.69,231.75,34267
2021/03/19,13:43:00,231.75,231.84,231.73,231.74,36395
2021/03/19,13:44:00,231.74,231.76,231.63,231.67,36415
2021/03/19,13:45:00,231.67,231.70,231.60,231.69,33791
2021/03/19,13:46:00,231.69,231.78,231.63,231.64,32282
2021/03/19,13:47:00,231.64,231.81,231.64,231.75,38485
2021/03/19,13:48:00,231.75,231.81,231.73,231.73,21420
2021/03/19,13:49:00,231.73,231.73,231.64,231.67,25036
2021/03/19,13:50:00,231.67,231.91,231.66,231.87,49674
2021/03/19,13:51:00,231.87,231.90,231.73,231.74,37301
2021/03/19,13:52:00,231.74,231.89,231.73,231.81,34510
2021/03/19,13:53:00,231.81,231.93,231.81,231.92,25943
2021/03/19,13:54:00,231.92,231.99,231.89,231.93,30237
2021/03/19,13:55:00,231.92,231.93,231.82,231.83,38875
2021/03/19,13:56:00,231.84,231.90,231.69,231.69,37104
2021/03/19,13:57:00,231.69,231.72,231.53,231.54,45884
2021/03/19,13:58:00,231.54,231.58,231.45,231.52,57050
2021/03/19,13:59:00,231.51,231.68,231.51,231.68,34819
2021/03/19,14:00:00,231.67,231.68,231.58,231.58,18088
2021/03/19,14:01:00,231.58,231.73,231.58,231.72,46251
2021/03/19,14:02:00,231.72,231.74,231.62,231.71,36180
2021/03/19,14:03:00,231.71,231.73,231.41,231.45,45310
2021/03/19,14:04:00,231.45,231.54,231.44,231.53,40621
2021/03/19,14:05:00,231.53,231.59,231.47,231.53,47206
2021/03/19,14:06:00,231.53,231.71,231.53,231.63,58516
2021/03/19,14:07:00,231.60,231.69,231.60,231.67,56701
2021/03/19,14:08:00,231.67,231.67,231.48,231.54,70450
2021/03/19,14:09:00,231.54,231.54,231.34,231.39,77970
2021/03/19,14:10:00,231.39,231.44,231.28,231.29,66678
2021/03/19,14:11:00,231.29,231.35,231.23,231.29,62371
2021/03/19,14:12:00,231.30,231.48,231.20,231.46,83177
2021/03/19,14:13:00,231.47,231.60,231.40,231.40,47893
2021/03/19,14:14:00,231.40,231.54,231.38,231.50,30720
2021/03/19,14:15:00,231.50,231.59,231.48,231.52,39067
2021/03/19,14:16:00,231.52,231.54,231.32,231.32,38790
2021/03/19,14:17:00,231.32,231.32,231.15,231.22,55440
2021/03/19,14:18:00,231.22,231.27,231.14,231.18,51824
2021/03/19,14:19:00,231.18,231.27,231.13,231.14,54080
2021/03/19,14:20:00,231.14,231.19,231.02,231.11,70641
2021/03/19,14:21:00,231.11,231.12,231.00,231.05,47260
2021/03/19,14:22:00,231.05,231.06,230.91,230.91,95725
2021/03/19,14:23:00,230.93,231.10,230.93,231.02,53061
2021/03/19,14:24:00,231.02,231.07,230.93,231.04,53421
2021/03/19,14:25:00,231.05,231.16,231.04,231.10,28274
2021/03/19,14:26:00,231.10,231.15,231.04,231.15,31866
2021/03/19,14:27:00,231.15,231.19,231.11,231.14,31620
2021/03/19,14:28:00,231.14,231.20,231.10,231.18,25288
2021/03/19,14:29:00,231.18,231.29,231.18,231.29,52137
2021/03/19,14:30:00,231.29,231.34,231.26,231.34,36036
2021/03/19,14:31:00,231.34,231.42,231.27,231.32,45942
2021/03/19,14:32:00,231.30,231.34,231.15,231.19,59703
2021/03/19,14:33:00,231.19,231.37,231.19,231.33,56883
2021/03/19,14:34:00,231.33,231.41,231.33,231.39,35984
2021/03/19,14:35:00,231.39,231.45,231.30,231.35,34952
2021/03/19,14:36:00,231.34,231.43,231.31,231.35,33141
2021/03/19,14:37:00,231.35,231.35,231.24,231.31,28153
2021/03/19,14:38:00,231.31,231.39,231.29,231.29,41705
2021/03/19,14:39:00,231.29,231.44,231.26,231.33,27826
2021/03/19,14:40:00,231.33,231.33,231.22,231.23,25519
2021/03/19,14:41:00,231.23,231.34,231.19,231.31,45015
2021/03/19,14:42:00,231.31,231.36,231.20,231.22,40594
2021/03/19,14:43:00,231.22,231.26,231.13,231.18,33590
2021/03/19,14:44:00,231.18,231.28,231.09,231.11,33548
2021/03/19,14:45:00,231.12,231.25,231.11,231.19,38239
2021/03/19,14:46:00,231.19,231.31,231.17,231.17,30087
2021/03/19,14:47:00,231.17,231.18,231.10,231.16,21516
2021/03/19,14:48:00,231.16,231.34,231.13,231.24,26096
2021/03/19,14:49:00,231.24,231.27,231.22,231.23,21429
2021/03/19,14:50:00,231.23,231.25,231.12,231.19,29051
2021/03/19,14:51:00,231.20,231.22,231.12,231.19,26489
2021/03/19,14:52:00,231.16,231.21,231.12,231.16,38325
2021/03/19,14:53:00,231.17,231.17,231.00,231.11,45574
2021/03/19,14:54:00,231.11,231.11,230.90,230.92,54412
2021/03/19,14:55:00,230.91,231.02,230.86,231.02,41299
2021/03/19,14:56:00,231.02,231.15,230.90,231.08,71064
2021/03/19,14:57:00,231.08,231.21,231.08,231.14,27061
2021/03/19,14:58:00,231.14,231.26,231.13,231.22,33718
2021/03/19,14:59:00,231.22,231.34,231.22,231.31,45039
2021/03/19,15:00:00,231.31,231.56,231.29,231.55,63094
2021/03/19,15:01:00,231.55,231.69,231.55,231.59,43349
2021/03/19,15:02:00,231.59,231.59,231.34,231.47,64258
2021/03/19,15:03:00,231.47,231.49,231.37,231.38,40188
2021/03/19,15:04:00,231.38,231.38,231.19,231.27,50185
2021/03/19,15:05:00,231.26,231.27,231.11,231.14,48839
2021/03/19,15:06:00,231.14,231.30,231.03,231.03,60352
2021/03/19,15:07:00,231.03,231.15,231.02,231.09,42107
2021/03/19,15:08:00,231.09,231.28,231.09,231.18,58313
2021/03/19,15:09:00,231.18,231.24,231.03,231.05,39029
2021/03/19,15:10:00,231.05,231.17,231.03,231.03,44360
2021/03/19,15:11:00,231.03,231.16,230.98,231.12,56951
2021/03/19,15:12:00,231.11,231.18,231.04,231.09,38884
2021/03/19,15:13:00,231.10,231.16,231.07,231.10,35226
2021/03/19,15:14:00,231.10,231.12,230.94,231.01,54993
2021/03/19,15:15:00,231.01,231.08,230.93,230.97,45872
2021/03/19,15:16:00,230.97,231.05,230.95,231.01,46369
2021/03/19,15:17:00,231.01,231.17,231.01,231.13,47302
2021/03/19,15:18:00,231.14,231.15,230.97,231.05,63797
2021/03/19,15:19:00,231.05,231.14,230.99,231.03,65457
2021/03/19,15:20:00,231.03,231.05,230.90,231.02,52784
2021/03/19,15:21:00,231.02,231.09,230.96,230.96,39395
2021/03/19,15:22:00,230.96,230.97,230.89,230.92,56577
2021/03/19,15:23:00,230.92,230.94,230.83,230.83,39159
2021/03/19,15:24:00,230.83,230.97,230.78,230.92,63490
2021/03/19,15:25:00,230.92,231.04,230.92,231.01,46154
2021/03/19,15:26:00,231.01,231.13,230.97,231.11,41331
2021/03/19,15:27:00,231.11,231.14,231.04,231.12,37271
2021/03/19,15:28:00,231.12,231.12,230.92,230.94,36459
2021/03/19,15:29:00,230.94,230.99,230.89,230.98,52962
2021/03/19,15:30:00,230.98,231.23,230.98,231.16,56120
2021/03/19,15:31:00,231.16,231.19,231.03,231.08,65420
2021/03/19,15:32:00,231.08,231.08,230.91,231.01,48757
2021/03/19,15:33:00,231.02,231.05,230.96,231.01,39666
2021/03/19,15:34:00,231.00,231.21,230.99,231.07,50792
2021/03/19,15:35:00,231.07,231.22,231.07,231.20,54263
2021/03/19,15:36:00,231.20,231.25,231.11,231.18,49441
2021/03/19,15:37:00,231.18,231.32,231.14,231.32,69509
2021/03/19,15:38:00,231.32,231.38,231.30,231.37,75505
2021/03/19,15:39:00,231.37,231.39,231.29,231.32,51399
2021/03/19,15:40:00,231.32,231.34,231.10,231.13,55137
2021/03/19,15:41:00,231.13,231.26,231.12,231.26,51981
2021/03/19,15:42:00,231.26,231.39,231.25,231.34,59269
2021/03/19,15:43:00,231.34,231.37,231.24,231.34,50041
2021/03/19,15:44:00,231.34,231.38,231.31,231.33,45749
2021/03/19,15:45:00,231.33,231.39,231.23,231.37,68409
2021/03/19,15:46:00,231.37,231.44,231.35,231.42,53150
2021/03/19,15:47:00,231.42,231.46,231.39,231.42,55380
2021/03/19,15:48:00,231.42,231.44,231.01,231.10,79795
2021/03/19,15:49:00,231.10,231.18,231.00,231.02,69355
2021/03/19,15:50:00,231.02,231.13,230.89,231.12,87675
2021/03/19,15:51:00,231.12,231.39,230.94,231.04,195069
2021/03/19,15:52:00,231.05,231.11,230.95,230.97,123554
2021/03/19,15:53:00,230.97,231.09,230.66,230.68,160782
2021/03/19,15:54:00,230.70,230.89,230.58,230.89,156196
2021/03/19,15:55:00,230.89,231.25,230.82,230.98,299399
2021/03/19,15:56:00,230.98,231.11,230.81,230.87,156140
2021/03/19,15:57:00,230.87,231.02,230.74,230.96,158939
2021/03/19,15:58:00,230.96,230.98,230.73,230.76,200939
2021/03/19,15:59:00,230.77,230.77,230.30,230.36,351683
2021/03/19,16:00:00,230.36,230.46,229.89,229.91,656200
2021/03/22,09:31:00,230.27,231.92,230.14,231.39,807482
2021/03/22,09:32:00,231.39,231.80,231.38,231.69,107236
2021/03/22,09:33:00,231.69,232.24,231.69,232.14,149291
2021/03/22,09:34:00,232.14,232.23,231.98,232.09,85258
2021/03/22,09:35:00,232.09,232.25,231.96,232.13,77177
2021/03/22,09:36:00,232.13,232.60,232.13,232.53,139683
2021/03/22,09:37:00,232.54,232.80,232.40,232.47,150560
2021/03/22,09:38:00,232.53,232.73,232.25,232.29,90021
2021/03/22,09:39:00,232.29,232.39,231.96,231.97,64172
2021/03/22,09:40:00,231.97,232.60,231.95,232.41,80192
2021/03/22,09:41:00,232.41,232.52,232.23,232.33,61832
2021/03/22,09:42:00,232.33,232.54,232.16,232.53,65881
2021/03/22,09:43:00,232.53,232.60,232.38,232.46,61167
2021/03/22,09:44:00,232.46,232.64,232.36,232.55,86736
2021/03/22,09:45:00,232.55,232.55,232.23,232.26,89435
2021/03/22,09:46:00,232.26,232.62,232.04,232.15,108216
2021/03/22,09:47:00,232.13,232.33,232.11,232.22,44480
2021/03/22,09:48:00,232.22,232.53,232.21,232.52,59043
2021/03/22,09:49:00,232.52,232.60,232.43,232.54,57622
2021/03/22,09:50:00,232.54,232.68,232.50,232.66,68017
2021/03/22,09:51:00,232.66,233.06,232.66,232.89,156457
2021/03/22,09:52:00,232.89,233.06,232.85,233.00,77511
2021/03/22,09:53:00,233.02,233.13,232.95,232.99,71661
2021/03/22,09:54:00,232.99,233.17,232.97,233.16,110721
2021/03/22,09:55:00,233.17,233.42,233.17,233.38,101591
2021/03/22,09:56:00,233.38,233.54,233.31,233.43,98720
2021/03/22,09:57:00,233.43,233.45,233.27,233.41,62413
2021/03/22,09:58:00,233.41,233.60,233.41,233.47,69180
2021/03/22,09:59:00,233.48,233.58,233.41,233.57,55803
2021/03/22,10:00:00,233.57,233.69,233.37,233.60,112619
2021/03/22,10:01:00,233.60,233.90,233.60,233.86,87481
2021/03/22,10:02:00,233.86,233.93,233.51,233.55,72327
2021/03/22,10:03:00,233.55,233.62,233.36,233.38,72925
2021/03/22,10:04:00,233.38,233.53,233.33,233.35,117937
2021/03/22,10:05:00,233.35,233.72,233.35,233.66,66302
2021/03/22,10:06:00,233.66,233.77,233.63,233.75,89083
2021/03/22,10:07:00,233.80,234.00,233.77,233.98,108737
2021/03/22,10:08:00,233.98,234.14,233.90,234.14,122720
2021/03/22,10:09:00,234.14,234.17,234.06,234.12,47860
2021/03/22,10:10:00,234.12,234.12,233.87,233.91,66363
2021/03/22,10:11:00,233.94,234.05,233.89,234.04,54159
2021/03/22,10:12:00,234.04,234.21,233.98,234.13,74758
2021/03/22,10:13:00,234.13,234.28,234.07,234.07,68933
2021/03/22,10:14:00,234.07,234.07,233.63,233.86,101906
2021/03/22,10:15:00,233.86,234.05,233.75,234.01,70180
2021/03/22,10:16:00,234.01,234.20,233.92,233.93,104753
2021/03/22,10:17:00,233.93,234.02,233.88,233.91,76840
2021/03/22,10:18:00,233.91,233.98,233.85,233.92,45422
2021/03/22,10:19:00,233.92,234.16,233.92,234.11,63695
2021/03/22,10:20:00,234.11,234.13,233.80,233.98,62162
2021/03/22,10:21:00,233.98,234.20,233.98,234.13,55804
2021/03/22,10:22:00,234.13,234.24,234.11,234.19,43120
2021/03/22,10:23:00,234.19,234.34,234.11,234.19,94184
2021/03/22,10:24:00,234.19,234.40,234.18,234.38,82045
2021/03/22,10:25:00,234.38,234.42,234.30,234.39,61001
2021/03/22,10:26:00,234.38,234.57,234.21,234.21,145745
2021/03/22,10:27:00,234.22,234.38,234.13,234.26,81929
2021/03/22,10:28:00,234.26,234.55,234.26,234.52,69694
2021/03/22,10:29:00,234.52,234.67,234.11,234.34,108128
2021/03/22,10:30:00,234.34,234.44,234.18,234.24,54294
2021/03/22,10:31:00,234.24,234.30,234.03,234.12,59102
2021/03/22,10:32:00,234.15,234.22,234.06,234.20,42588
2021/03/22,10:33:00,234.20,234.29,234.11,234.22,66104
2021/03/22,10:34:00,234.22,234.40,234.21,234.37,63793
2021/03/22,10:35:00,234.37,234.62,234.26,234.60,60111
2021/03/22,10:36:00,234.60,234.69,234.47,234.48,70411
2021/03/22,10:37:00,234.48,234.62,234.45,234.45,69202
2021/03/22,10:38:00,234.45,234.65,234.45,234.58,50723
2021/03/22,10:39:00,234.58,234.65,234.46,234.52,93932
2021/03/22,10:40:00,234.52,234.63,234.49,234.63,77048
2021/03/22,10:41:00,234.63,234.70,234.39,234.49,70937
2021/03/22,10:42:00,234.49,234.57,234.38,234.56,48670
2021/03/22,10:43:00,234.56,234.62,234.49,234.59,38915
2021/03/22,10:44:00,234.59,234.64,234.52,234.59,35666
2021/03/22,10:45:00,234.59,234.69,234.59,234.67,63582
2021/03/22,10:46:00,234.67,234.82,234.66,234.78,77585
2021/03/22,10:47:00,234.79,234.88,234.58,234.85,104721
2021/03/22,10:48:00,234.85,234.89,234.73,234.75,52462
2021/03/22,10:49:00,234.75,234.91,234.75,234.83,43269
2021/03/22,10:50:00,234.83,234.88,234.69,234.72,62113
2021/03/22,10:51:00,234.72,234.77,234.69,234.75,51081
2021/03/22,10:52:00,234.75,234.98,234.75,234.98,58846
2021/03/22,10:53:00,234.98,235.11,234.97,235.04,108353
2021/03/22,10:54:00,235.04,235.08,235.00,235.04,45771
2021/03/22,10:55:00,235.04,235.13,235.00,235.11,65862
2021/03/22,10:56:00,235.12,235.15,234.89,234.89,102347
2021/03/22,10:57:00,234.89,235.01,234.87,234.96,68810
2021/03/22,10:58:00,234.95,235.09,234.91,234.97,51769
2021/03/22,10:59:00,234.97,235.08,234.97,235.07,38778
2021/03/22,11:00:00,235.08,235.12,234.83,234.97,90731
2021/03/22,11:01:00,234.97,235.12,234.97,235.00,41621
2021/03/22,11:02:00,235.00,235.08,234.82,234.83,57290
2021/03/22,11:03:00,234.83,234.99,234.80,234.99,40883
2021/03/22,11:04:00,234.99,235.17,234.96,235.15,59089
2021/03/22,11:05:00,235.15,235.23,235.06,235.11,47833
2021/03/22,11:06:00,235.11,235.24,235.11,235.24,73019
2021/03/22,11:07:00,235.24,235.30,235.20,235.22,63131
2021/03/22,11:08:00,235.22,235.29,235.16,235.17,46304
2021/03/22,11:09:00,235.17,235.17,235.00,235.03,58081
2021/03/22,11:10:00,235.03,235.11,235.00,235.04,69704
2021/03/22,11:11:00,235.03,235.27,235.03,235.22,82277
2021/03/22,11:12:00,235.22,235.28,235.18,235.28,38614
2021/03/22,11:13:00,235.28,235.32,235.17,235.24,63702
2021/03/22,11:14:00,235.24,235.33,235.21,235.33,35693
2021/03/22,11:15:00,235.33,235.36,235.27,235.36,37369
2021/03/22,11:16:00,235.36,235.45,235.34,235.37,54824
2021/03/22,11:17:00,235.37,235.53,235.36,235.50,74424
2021/03/22,11:18:00,235.50,235.58,235.47,235.57,39460
2021/03/22,11:19:00,235.57,235.65,235.55,235.61,68469
2021/03/22,11:20:00,235.61,235.67,235.59,235.66,49232
2021/03/22,11:21:00,235.66,235.72,235.64,235.65,45825
2021/03/22,11:22:00,235.65,235.83,235.55,235.79,67834
2021/03/22,11:23:00,235.79,235.84,235.72,235.75,53057
2021/03/22,11:24:00,235.75,235.82,235.70,235.81,53811
2021/03/22,11:25:00,235.81,235.98,235.81,235.97,86703
2021/03/22,11:26:00,235.97,236.00,235.94,235.97,52915
2021/03/22,11:27:00,235.98,236.11,235.97,235.98,142198
2021/03/22,11:28:00,235.97,236.00,235.84,236.00,128455
2021/03/22,11:29:00,235.99,236.09,235.95,236.03,70593
2021/03/22,11:30:00,236.03,236.08,235.80,235.88,81910
2021/03/22,11:31:00,235.90,236.01,235.84,236.00,41246
2021/03/22,11:32:00,236.00,236.05,235.95,235.99,29843
2021/03/22,11:33:00,235.99,236.04,235.94,235.97,52017
2021/03/22,11:34:00,235.96,236.06,235.96,236.01,57976
2021/03/22,11:35:00,236.01,236.06,235.96,235.99,51116
2021/03/22,11:36:00,235.99,236.01,235.87,235.94,69998
2021/03/22,11:37:00,235.94,236.16,235.94,236.14,92416
2021/03/22,11:38:00,236.14,236.33,236.13,236.24,83670
2021/03/22,11:39:00,236.24,236.24,236.12,236.14,37797
2021/03/22,11:40:00,236.14,236.14,236.01,236.02,47989
2021/03/22,11:41:00,236.02,236.21,236.02,236.12,35432
2021/03/22,11:42:00,236.12,236.15,235.98,236.03,46648
2021/03/22,11:43:00,236.03,236.10,235.94,236.08,36134
2021/03/22,11:44:00,236.08,236.12,235.96,235.96,33283
2021/03/22,11:45:00,235.96,235.96,235.79,235.82,92699
2021/03/22,11:46:00,235.81,235.85,235.41,235.70,91260
2021/03/22,11:47:00,235.81,235.83,235.76,235.81,13359
2021/03/22,11:48:00,235.81,235.86,235.76,235.77,40025
2021/03/22,11:49:00,235.76,235.96,235.75,235.95,34363
2021/03/22,11:50:00,235.95,236.08,235.93,236.01,58689
2021/03/22,11:51:00,236.01,236.08,235.96,236.00,43906
2021/03/22,11:52:00,236.00,236.10,235.99,236.00,48668
2021/03/22,11:53:00,236.00,236.11,236.00,236.06,71178
2021/03/22,11:54:00,236.06,236.22,236.05,236.14,56437
2021/03/22,11:55:00,236.14,236.14,235.99,236.04,47403
2021/03/22,11:56:00,236.04,236.05,235.95,236.03,39248
2021/03/22,11:57:00,236.03,236.06,235.85,235.85,38209
2021/03/22,11:58:00,235.85,235.90,235.85,235.86,19871
2021/03/22,11:59:00,235.86,236.03,235.86,236.02,37021
2021/03/22,12:00:00,236.02,236.02,235.77,235.89,54839
2021/03/22,12:01:00,235.89,235.95,235.89,235.91,25145
2021/03/22,12:02:00,235.91,235.96,235.87,235.92,43786
2021/03/22,12:03:00,235.92,235.98,235.89,235.96,32220
2021/03/22,12:04:00,235.96,236.17,235.96,236.17,74578
2021/03/22,12:05:00,236.17,236.23,236.15,236.17,41068
2021/03/22,12:06:00,236.17,236.37,236.17,236.36,82723
2021/03/22,12:07:00,236.36,236.38,236.21,236.22,54284
2021/03/22,12:08:00,236.22,236.37,236.21,236.25,49835
2021/03/22,12:09:00,236.25,236.34,236.25,236.34,25981
2021/03/22,12:10:00,236.35,236.38,236.27,236.36,28991
2021/03/22,12:11:00,236.36,236.46,236.35,236.43,38770
2021/03/22,12:12:00,236.44,236.46,236.33,236.35,55624
2021/03/22,12:13:00,236.36,236.46,236.36,236.41,47662
2021/03/22,12:14:00,236.41,236.47,236.28,236.39,81562
2021/03/22,12:15:00,236.40,236.44,236.35,236.43,28545
2021/03/22,12:16:00,236.43,236.45,236.33,236.42,31896
2021/03/22,12:17:00,236.42,236.43,236.37,236.37,25592
2021/03/22,12:18:00,236.37,236.50,236.34,236.48,46931
2021/03/22,12:19:00,236.48,236.49,236.36,236.37,27332
2021/03/22,12:20:00,236.37,236.45,236.35,236.39,32718
2021/03/22,12:21:00,236.39,236.54,236.39,236.44,56146
2021/03/22,12:22:00,236.44,236.51,236.44,236.50,43027
2021/03/22,12:23:00,236.50,236.59,236.45,236.45,39855
2021/03/22,12:24:00,236.45,236.55,236.45,236.47,46634
2021/03/22,12:25:00,236.49,236.59,236.46,236.53,37523
2021/03/22,12:26:00,236.53,236.59,236.51,236.59,40517
2021/03/22,12:27:00,236.59,236.61,236.50,236.54,50282
2021/03/22,12:28:00,236.54,236.62,236.47,236.50,36330
2021/03/22,12:29:00,236.50,236.53,236.43,236.45,31861
2021/03/22,12:30:00,236.45,236.54,236.44,236.51,19527
2021/03/22,12:31:00,236.51,236.54,236.43,236.43,34861
2021/03/22,12:32:00,236.43,236.54,236.41,236.49,31785
2021/03/22,12:33:00,236.49,236.51,236.40,236.44,54575
2021/03/22,12:34:00,236.44,236.51,236.39,236.51,34001
2021/03/22,12:35:00,236.51,236.57,236.48,236.50,38219
2021/03/22,12:36:00,236.50,236.57,236.50,236.55,34931
2021/03/22,12:37:00,236.55,236.58,236.46,236.46,53411
2021/03/22,12:38:00,236.46,236.46,236.39,236.42,47454
2021/03/22,12:39:00,236.42,236.52,236.38,236.38,48117
2021/03/22,12:40:00,236.38,236.47,236.37,236.46,30108
2021/03/22,12:41:00,236.46,236.51,236.42,236.50,24768
2021/03/22,12:42:00,236.49,236.56,236.48,236.51,36073
2021/03/22,12:43:00,236.51,236.71,236.50,236.70,68887
2021/03/22,12:44:00,236.70,236.79,236.69,236.74,53468
2021/03/22,12:45:00,236.74,236.90,236.74,236.82,68584
2021/03/22,12:46:00,236.81,236.84,236.77,236.83,41951
2021/03/22,12:47:00,236.83,236.85,236.68,236.71,64793
2021/03/22,12:48:00,236.71,236.75,236.66,236.67,33086
2021/03/22,12:49:00,236.67,236.69,236.62,236.67,40685
2021/03/22,12:50:00,236.67,236.77,236.67,236.71,32396
2021/03/22,12:51:00,236.71,236.74,236.63,236.66,31347
2021/03/22,12:52:00,236.66,236.67,236.53,236.60,33909
2021/03/22,12:53:00,236.60,236.62,236.52,236.58,32292
2021/03/22,12:54:00,236.58,236.61,236.48,236.55,28021
2021/03/22,12:55:00,236.55,236.61,236.55,236.59,19623
2021/03/22,12:56:00,236.60,236.62,236.55,236.56,20106
2021/03/22,12:57:00,236.56,236.74,236.55,236.74,40269
2021/03/22,12:58:00,236.74,236.82,236.69,236.79,27603
2021/03/22,12:59:00,236.78,236.84,236.71,236.83,37730
2021/03/22,13:00:00,236.83,236.83,236.67,236.72,27091
2021/03/22,13:01:00,236.72,236.75,236.61,236.63,48354
2021/03/22,13:02:00,236.63,236.67,236.56,236.63,47685
2021/03/22,13:03:00,236.63,236.66,236.53,236.56,32886
2021/03/22,13:04:00,236.56,236.60,236.52,236.55,33535
2021/03/22,13:05:00,236.55,236.57,236.45,236.48,43185
2021/03/22,13:06:00,236.48,236.50,236.37,236.38,42263
2021/03/22,13:07:00,236.40,236.52,236.34,236.52,49136
2021/03/22,13:08:00,236.52,236.61,236.52,236.55,38896
2021/03/22,13:09:00,236.54,236.56,236.39,236.42,41442
2021/03/22,13:10:00,236.42,236.48,236.41,236.42,25081
2021/03/22,13:11:00,236.42,236.56,236.40,236.40,28068
2021/03/22,13:12:00,236.40,236.46,236.32,236.45,32904
2021/03/22,13:13:00,236.45,236.45,236.40,236.42,30100
2021/03/22,13:14:00,236.42,236.45,236.25,236.29,50007
2021/03/22,13:15:00,236.29,236.37,236.27,236.33,25667
2021/03/22,13:16:00,236.33,236.45,236.29,236.42,33444
2021/03/22,13:17:00,236.42,236.48,236.38,236.44,25119
2021/03/22,13:18:00,236.44,236.49,236.40,236.47,27480
2021/03/22,13:19:00,236.47,236.48,236.40,236.41,24086
2021/03/22,13:20:00,236.40,236.40,236.26,236.36,34542
2021/03/22,13:21:00,236.36,236.39,236.23,236.33,43242
2021/03/22,13:22:00,236.33,236.38,236.23,236.38,44060
2021/03/22,13:23:00,236.38,236.47,236.38,236.45,34544
2021/03/22,13:24:00,236.45,236.53,236.38,236.52,38307
2021/03/22,13:25:00,236.52,236.56,236.48,236.51,33591
2021/03/22,13:26:00,236.53,236.54,236.33,236.39,49845
2021/03/22,13:27:00,236.38,236.46,236.32,236.44,30773
2021/03/22,13:28:00,236.44,236.47,236.38,236.45,33429
2021/03/22,13:29:00,236.45,236.50,236.45,236.48,22370
2021/03/22,13:30:00,236.48,236.50,236.26,236.38,54404
2021/03/22,13:31:00,236.38,236.46,236.38,236.43,28284
2021/03/22,13:32:00,236.43,236.44,236.36,236.39,29701
2021/03/22,13:33:00,236.39,236.43,236.30,236.42,23072
2021/03/22,13:34:00,236.42,236.49,236.41,236.43,26463
2021/03/22,13:35:00,236.43,236.47,236.41,236.47,14999
2021/03/22,13:36:00,236.47,236.47,236.38,236.39,23725
2021/03/22,13:37:00,236.39,236.40,236.20,236.21,36988
2021/03/22,13:38:00,236.21,236.29,236.13,236.15,21135
2021/03/22,13:39:00,236.15,236.28,236.15,236.22,30835
2021/03/22,13:40:00,236.24,236.41,236.24,236.35,55144
2021/03/22,13:41:00,236.35,236.37,236.32,236.37,27991
2021/03/22,13:42:00,236.37,236.41,236.26,236.26,46264
2021/03/22,13:43:00,236.26,236.27,236.17,236.24,30239
2021/03/22,13:44:00,236.24,236.32,236.17,236.27,22671
2021/03/22,13:45:00,236.27,236.36,236.21,236.24,24118
2021/03/22,13:46:00,236.24,236.34,236.22,236.34,16783
2021/03/22,13:47:00,236.34,236.38,236.27,236.32,27023
2021/03/22,13:48:00,236.32,236.38,236.28,236.38,19950
2021/03/22,13:49:00,236.38,236.41,236.32,236.41,18155
2021/03/22,13:50:00,236.39,236.39,236.33,236.36,15412
2021/03/22,13:51:00,236.36,236.37,236.32,236.33,27937
2021/03/22,13:52:00,236.33,236.46,236.31,236.44,35354
2021/03/22,13:53:00,236.44,236.44,236.39,236.42,21868
2021/03/22,13:54:00,236.42,236.45,236.38,236.44,29791
2021/03/22,13:55:00,236.44,236.49,236.35,236.37,55269
2021/03/22,13:56:00,236.37,236.37,236.30,236.34,26962
2021/03/22,13:57:00,236.34,236.37,236.31,236.33,13585
2021/03/22,13:58:00,236.33,236.36,236.30,236.30,11997
2021/03/22,13:59:00,236.31,236.34,236.28,236.28,20716
2021/03/22,14:00:00,236.28,236.37,236.26,236.33,36034
2021/03/22,14:01:00,236.33,236.40,236.26,236.26,22200
2021/03/22,14:02:00,236.26,236.36,236.26,236.36,25077
2021/03/22,14:03:00,236.36,236.37,236.26,236.27,43723
2021/03/22,14:04:00,236.27,236.30,236.24,236.24,17714
2021/03/22,14:05:00,236.24,236.26,236.11,236.17,202000
2021/03/22,14:06:00,236.18,236.19,236.10,236.18,32450
2021/03/22,14:07:00,236.18,236.31,236.17,236.30,44842
2021/03/22,14:08:00,236.30,236.34,236.26,236.26,29814
2021/03/22,14:09:00,236.26,236.26,236.19,236.20,34692
2021/03/22,14:10:00,236.19,236.19,236.13,236.16,43954
2021/03/22,14:11:00,236.16,236.35,236.16,236.34,49860
2021/03/22,14:12:00,236.34,236.47,236.33,236.43,53885
2021/03/22,14:13:00,236.43,236.52,236.42,236.49,45964
2021/03/22,14:14:00,236.49,236.54,236.45,236.53,28383
2021/03/22,14:15:00,236.52,236.57,236.50,236.56,29854
2021/03/22,14:16:00,236.56,236.66,236.55,236.60,70269
2021/03/22,14:17:00,236.60,236.68,236.57,236.64,37095
2021/03/22,14:18:00,236.64,236.64,236.55,236.56,25354
2021/03/22,14:19:00,236.56,236.59,236.55,236.57,22684
2021/03/22,14:20:00,236.57,236.60,236.55,236.57,23675
2021/03/22,14:21:00,236.57,236.58,236.51,236.56,32077
2021/03/22,14:22:00,236.56,236.56,236.41,236.46,39537
2021/03/22,14:23:00,236.46,236.51,236.39,236.42,27240
2021/03/22,14:24:00,236.42,236.46,236.33,236.36,28463
2021/03/22,14:25:00,236.35,236.41,236.34,236.39,34411
2021/03/22,14:26:00,236.40,236.48,236.38,236.47,41635
2021/03/22,14:27:00,236.47,236.49,236.40,236.43,37740
2021/03/22,14:28:00,236.43,236.43,236.34,236.36,29934
2021/03/22,14:29:00,236.36,236.37,236.26,236.26,29010
2021/03/22,14:30:00,236.27,236.31,236.25,236.31,21836
2021/03/22,14:31:00,236.31,236.37,236.29,236.29,45671
2021/03/22,14:32:00,236.30,236.40,236.28,236.39,22721
2021/03/22,14:33:00,236.39,236.39,236.30,236.33,24547
2021/03/22,14:34:00,236.33,236.35,236.24,236.28,39888
2021/03/22,14:35:00,236.28,236.32,236.22,236.26,52470
2021/03/22,14:36:00,236.26,236.27,236.16,236.27,42435
2021/03/22,14:37:00,236.27,236.29,236.18,236.18,19731
2021/03/22,14:38:00,236.18,236.24,236.13,236.23,28897
2021/03/22,14:39:00,236.23,236.34,236.21,236.33,29451
2021/03/22,14:40:00,236.32,236.40,236.30,236.37,63785
2021/03/22,14:41:00,236.36,236.42,236.32,236.42,24338
2021/03/22,14:42:00,236.42,236.48,236.42,236.45,20566
2021/03/22,14:43:00,236.45,236.49,236.27,236.33,51752
2021/03/22,14:44:00,236.34,236.42,236.31,236.42,19390
2021/03/22,14:45:00,236.42,236.50,236.40,236.46,30302
2021/03/22,14:46:00,236.46,236.55,236.44,236.48,31125
2021/03/22,14:47:00,236.49,236.55,236.47,236.47,22926
2021/03/22,14:48:00,236.47,236.52,236.43,236.52,28673
2021/03/22,14:49:00,236.52,236.54,236.48,236.53,24150
2021/03/22,14:50:00,236.52,236.53,236.42,236.42,17637
2021/03/22,14:51:00,236.42,236.43,236.34,236.40,37132
2021/03/22,14:52:00,236.40,236.46,236.38,236.46,22524
2021/03/22,14:53:00,236.46,236.49,236.42,236.46,21880
2021/03/22,14:54:00,236.46,236.53,236.45,236.46,32167
2021/03/22,14:55:00,236.46,236.50,236.41,236.49,25383
2021/03/22,14:56:00,236.49,236.54,236.43,236.53,30605
2021/03/22,14:57:00,236.53,236.53,236.47,236.51,20968
2021/03/22,14:58:00,236.51,236.53,236.45,236.47,29787
2021/03/22,14:59:00,236.47,236.53,236.45,236.45,26133
2021/03/22,15:00:00,236.46,236.46,236.38,236.43,34514
2021/03/22,15:01:00,236.43,236.44,236.34,236.38,41297
2021/03/22,15:02:00,236.38,236.46,236.38,236.41,22522
2021/03/22,15:03:00,236.41,236.51,236.39,236.50,19180
2021/03/22,15:04:00,236.50,236.60,236.41,236.53,65475
2021/03/22,15:05:00,236.53,236.55,236.47,236.48,28829
2021/03/22,15:06:00,236.48,236.49,236.32,236.35,41639
2021/03/22,15:07:00,236.35,236.36,236.20,236.20,43041
2021/03/22,15:08:00,236.20,236.24,236.15,236.20,40390
2021/03/22,15:09:00,236.20,236.26,236.15,236.25,31389
2021/03/22,15:10:00,236.25,236.32,236.23,236.23,33659
2021/03/22,15:11:00,236.23,236.33,236.22,236.25,35902
2021/03/22,15:12:00,236.25,236.34,236.24,236.34,34142
2021/03/22,15:13:00,236.34,236.35,236.27,236.28,38573
2021/03/22,15:14:00,236.28,236.29,236.17,236.21,98251
2021/03/22,15:15:00,236.21,236.26,236.15,236.20,37990
2021/03/22,15:16:00,236.19,236.27,236.16,236.22,34886
2021/03/22,15:17:00,236.22,236.28,236.17,236.23,40444
2021/03/22,15:18:00,236.23,236.31,236.17,236.17,44588
2021/03/22,15:19:00,236.18,236.23,236.09,236.11,85907
2021/03/22,15:20:00,236.11,236.14,235.89,235.94,112441
2021/03/22,15:21:00,235.94,236.14,235.94,236.10,67708
2021/03/22,15:22:00,236.10,236.15,236.09,236.10,34811
2021/03/22,15:23:00,236.10,236.14,236.04,236.05,31192
2021/03/22,15:24:00,236.06,236.11,236.01,236.09,31457
2021/03/22,15:25:00,236.10,236.13,236.01,236.13,42866
2021/03/22,15:26:00,236.13,236.19,235.99,236.02,51124
2021/03/22,15:27:00,236.02,236.28,235.98,236.10,71582
2021/03/22,15:28:00,236.10,236.20,236.10,236.17,30830
2021/03/22,15:29:00,236.17,236.26,236.14,236.17,45683
2021/03/22,15:30:00,236.17,236.25,236.15,236.25,49059
2021/03/22,15:31:00,236.25,236.25,236.14,236.15,52369
2021/03/22,15:32:00,236.15,236.35,236.12,236.29,67501
2021/03/22,15:33:00,236.29,236.32,236.23,236.23,47632
2021/03/22,15:34:00,236.23,236.28,236.18,236.21,43501
2021/03/22,15:35:00,236.21,236.23,236.10,236.16,71395
2021/03/22,15:36:00,236.16,236.21,236.09,236.19,44977
2021/03/22,15:37:00,236.19,236.27,236.18,236.22,35905
2021/03/22,15:38:00,236.22,236.26,236.13,236.15,47095
2021/03/22,15:39:00,236.15,236.24,236.15,236.17,42907
2021/03/22,15:40:00,236.17,236.20,236.10,236.12,49266
2021/03/22,15:41:00,236.12,236.19,236.10,236.18,50154
2021/03/22,15:42:00,236.18,236.21,236.09,236.13,54888
2021/03/22,15:43:00,236.13,236.16,236.08,236.11,53101
2021/03/22,15:44:00,236.12,236.16,236.08,236.14,49645
2021/03/22,15:45:00,236.14,236.34,236.10,236.31,123548
2021/03/22,15:46:00,236.31,236.36,236.18,236.18,67643
2021/03/22,15:47:00,236.18,236.18,236.02,236.03,47490
2021/03/22,15:48:00,236.03,236.08,235.92,235.97,82233
2021/03/22,15:49:00,235.97,236.09,235.97,236.07,73670
2021/03/22,15:50:00,236.05,236.15,236.03,236.15,83728
2021/03/22,15:51:00,236.15,236.17,235.94,236.01,148726
2021/03/22,15:52:00,236.01,236.03,235.94,236.01,68761
2021/03/22,15:53:00,236.01,236.01,235.84,235.90,102928
2021/03/22,15:54:00,235.89,235.90,235.72,235.79,120169
2021/03/22,15:55:00,235.79,236.43,235.74,236.12,181357
2021/03/22,15:56:00,236.12,236.14,235.78,235.90,104864
2021/03/22,15:57:00,235.90,235.98,235.83,235.87,100627
2021/03/22,15:58:00,235.86,236.10,235.80,236.05,114621
2021/03/22,15:59:00,236.05,236.05,235.87,235.93,113019
2021/03/22,16:00:00,235.93,236.20,235.86,236.05,345868
2021/03/23,09:31:00,237.49,237.88,237.29,237.40,147180
2021/03/23,09:32:00,237.40,237.88,237.40,237.73,108243
2021/03/23,09:33:00,237.73,238.30,237.68,238.05,201871
2021/03/23,09:34:00,238.05,238.51,237.70,238.46,174314
2021/03/23,09:35:00,238.46,238.84,238.41,238.82,149607
2021/03/23,09:36:00,238.82,238.91,238.52,238.80,152085
2021/03/23,09:37:00,238.80,238.94,238.39,238.43,132687
2021/03/23,09:38:00,238.43,238.86,238.43,238.68,118000
2021/03/23,09:39:00,238.69,238.81,238.44,238.46,127938
2021/03/23,09:40:00,238.46,238.47,238.03,238.20,91680
2021/03/23,09:41:00,238.20,238.28,237.75,237.97,100483
2021/03/23,09:42:00,237.97,238.32,237.78,238.16,109510
2021/03/23,09:43:00,238.16,238.46,237.94,238.09,107532
2021/03/23,09:44:00,238.09,238.09,237.60,237.95,87408
2021/03/23,09:45:00,237.94,238.06,237.75,238.04,64124
2021/03/23,09:46:00,238.04,238.33,237.99,237.99,78724
2021/03/23,09:47:00,237.99,238.19,237.79,238.19,44554
2021/03/23,09:48:00,238.19,238.25,237.96,238.04,50361
2021/03/23,09:49:00,238.04,238.06,237.55,237.72,93196
2021/03/23,09:50:00,237.72,237.82,237.57,237.73,54358
2021/03/23,09:51:00,237.73,238.02,237.73,237.84,330115
2021/03/23,09:52:00,237.84,238.18,237.81,238.15,51632
2021/03/23,09:53:00,238.15,238.35,238.03,238.27,67993
2021/03/23,09:54:00,238.27,238.53,238.14,238.14,104283
2021/03/23,09:55:00,238.14,238.38,238.14,238.29,38088
2021/03/23,09:56:00,238.29,238.54,238.29,238.46,42449
2021/03/23,09:57:00,238.46,238.46,237.93,238.03,91472
2021/03/23,09:58:00,238.05,238.21,237.96,238.06,52476
2021/03/23,09:59:00,238.06,238.06,237.69,237.83,79727
2021/03/23,10:00:00,237.83,238.04,237.74,237.93,72667
2021/03/23,10:01:00,237.93,238.08,237.74,237.93,72242
2021/03/23,10:02:00,237.93,238.22,237.91,238.05,94716
2021/03/23,10:03:00,238.05,238.28,237.78,237.92,96324
2021/03/23,10:04:00,237.92,238.16,237.90,237.96,38312
2021/03/23,10:05:00,237.96,237.96,237.57,237.76,80222
2021/03/23,10:06:00,237.76,238.03,237.70,237.88,65500
2021/03/23,10:07:00,237.88,238.22,237.81,237.96,66004
2021/03/23,10:08:00,237.96,238.02,237.86,237.87,28585
2021/03/23,10:09:00,237.87,238.03,237.87,238.00,62404
2021/03/23,10:10:00,238.00,238.27,237.99,238.16,79484
2021/03/23,10:11:00,238.18,238.38,238.17,238.33,68788
2021/03/23,10:12:00,238.34,238.62,238.31,238.61,84975
2021/03/23,10:13:00,238.61,238.85,238.61,238.72,81043
2021/03/23,10:14:00,238.72,239.01,238.68,239.00,126663
2021/03/23,10:15:00,239.00,239.19,238.88,238.94,94526
2021/03/23,10:16:00,238.94,238.98,238.65,238.71,54986
2021/03/23,10:17:00,238.71,238.84,238.54,238.79,76649
2021/03/23,10:18:00,238.79,239.22,238.76,239.13,97381
2021/03/23,10:19:00,239.09,239.09,238.83,238.91,41261
2021/03/23,10:20:00,238.91,238.91,238.69,238.85,47548
2021/03/23,10:21:00,238.85,238.91,238.58,238.62,60900
2021/03/23,10:22:00,238.61,238.65,238.49,238.64,73087
2021/03/23,10:23:00,238.64,239.02,238.64,239.00,57337
2021/03/23,10:24:00,239.02,239.18,238.89,239.07,120335
2021/03/23,10:25:00,239.07,239.38,239.05,239.37,87119
2021/03/23,10:26:00,239.37,239.42,239.07,239.18,70698
2021/03/23,10:27:00,239.18,239.32,239.11,239.25,54484
2021/03/23,10:28:00,239.25,239.27,239.07,239.19,68137
2021/03/23,10:29:00,239.20,239.46,239.15,239.35,52807
2021/03/23,10:30:00,239.34,239.34,239.09,239.09,80171
2021/03/23,10:31:00,239.09,239.25,238.92,239.22,86459
2021/03/23,10:32:00,239.22,239.32,239.03,239.14,46635
2021/03/23,10:33:00,239.14,239.19,238.77,238.83,66249
2021/03/23,10:34:00,238.85,238.85,238.41,238.48,63588
2021/03/23,10:35:00,238.46,238.48,238.25,238.37,59546
2021/03/23,10:36:00,238.37,238.56,238.37,238.47,55601
2021/03/23,10:37:00,238.47,238.61,238.47,238.57,36766
2021/03/23,10:38:00,238.58,238.61,238.21,238.34,89209
2021/03/23,10:39:00,238.34,238.41,238.12,238.14,47948
2021/03/23,10:40:00,238.14,238.20,238.03,238.18,66091
2021/03/23,10:41:00,238.18,238.28,238.01,238.16,59613
2021/03/23,10:42:00,238.18,238.30,238.11,238.22,36858
2021/03/23,10:43:00,238.21,238.50,238.21,238.46,46899
2021/03/23,10:44:00,238.46,238.68,238.43,238.59,42233
2021/03/23,10:45:00,238.57,238.64,238.46,238.59,45489
2021/03/23,10:46:00,238.59,238.78,238.56,238.75,46753
2021/03/23,10:47:00,238.75,238.97,238.75,238.82,35400
2021/03/23,10:48:00,238.82,238.95,238.67,238.75,42949
2021/03/23,10:49:00,238.75,238.92,238.75,238.84,29286
2021/03/23,10:50:00,238.82,238.83,238.74,238.77,29551
2021/03/23,10:51:00,238.77,238.85,238.71,238.77,38524
2021/03/23,10:52:00,238.77,238.86,238.73,238.77,31237
2021/03/23,10:53:00,238.77,239.02,238.76,238.95,59359
2021/03/23,10:54:00,238.95,239.11,238.95,239.06,54057
2021/03/23,10:55:00,239.05,239.19,239.04,239.16,55661
2021/03/23,10:56:00,239.16,239.36,239.16,239.34,66550
2021/03/23,10:57:00,239.34,239.45,239.26,239.42,62776
2021/03/23,10:58:00,239.42,239.63,239.42,239.62,77476
2021/03/23,10:59:00,239.62,239.75,239.41,239.46,113743
2021/03/23,11:00:00,239.46,239.87,239.46,239.86,127494
2021/03/23,11:01:00,239.86,239.96,239.76,239.87,114206
2021/03/23,11:02:00,239.87,240.06,239.86,240.03,230494
2021/03/23,11:03:00,240.03,240.18,240.02,240.12,109202
2021/03/23,11:04:00,240.14,240.20,240.01,240.14,81533
2021/03/23,11:05:00,240.14,240.26,239.92,240.04,138275
2021/03/23,11:06:00,240.04,240.18,239.97,240.12,82936
2021/03/23,11:07:00,240.12,240.49,240.12,240.37,134946
2021/03/23,11:08:00,240.37,240.65,240.31,240.65,118392
2021/03/23,11:09:00,240.64,240.73,240.55,240.63,119493
2021/03/23,11:10:00,240.63,240.85,240.59,240.82,79018
2021/03/23,11:11:00,240.82,240.98,240.79,240.97,91203
2021/03/23,11:12:00,240.98,241.05,240.70,240.72,157022
2021/03/23,11:13:00,240.72,240.77,240.42,240.50,96313
2021/03/23,11:14:00,240.50,240.65,240.35,240.57,84120
2021/03/23,11:15:00,240.57,240.76,240.57,240.68,56161
2021/03/23,11:16:00,240.72,240.75,240.56,240.56,41650
2021/03/23,11:17:00,240.54,240.72,240.40,240.51,58082
2021/03/23,11:18:00,240.51,240.63,240.35,240.60,65655
2021/03/23,11:19:00,240.60,240.95,240.59,240.90,54809
2021/03/23,11:20:00,240.90,241.00,240.78,240.83,69352
2021/03/23,11:21:00,240.83,240.85,240.63,240.70,58954
2021/03/23,11:22:00,240.70,240.78,240.39,240.46,40636
2021/03/23,11:23:00,240.46,240.48,240.38,240.42,41949
2021/03/23,11:24:00,240.44,240.58,240.38,240.40,59936
2021/03/23,11:25:00,240.40,240.58,240.40,240.52,39539
2021/03/23,11:26:00,240.53,240.71,240.53,240.65,37833
2021/03/23,11:27:00,240.65,240.65,240.45,240.52,33104
2021/03/23,11:28:00,240.52,240.65,240.42,240.63,39104
2021/03/23,11:29:00,240.63,240.65,240.47,240.56,45982
2021/03/23,11:30:00,240.56,240.65,240.48,240.58,28726
2021/03/23,11:31:00,240.58,240.77,240.56,240.73,71099
2021/03/23,11:32:00,240.73,240.83,240.64,240.77,54583
2021/03/23,11:33:00,240.77,240.92,240.73,240.90,45344
2021/03/23,11:34:00,240.89,240.91,240.74,240.75,54405
2021/03/23,11:35:00,240.73,240.74,240.60,240.65,54917
2021/03/23,11:36:00,240.65,240.68,240.58,240.60,30488
2021/03/23,11:37:00,240.60,240.66,240.44,240.49,46507
2021/03/23,11:38:00,240.49,240.53,240.43,240.46,42792
2021/03/23,11:39:00,240.46,240.49,240.32,240.42,57695
2021/03/23,11:40:00,240.44,240.44,240.27,240.32,64454
2021/03/23,11:41:00,240.32,240.36,240.26,240.29,45870
2021/03/23,11:42:00,240.29,240.41,240.25,240.29,43734
2021/03/23,11:43:00,240.29,240.32,240.06,240.15,66436
2021/03/23,11:44:00,240.15,240.30,240.13,240.19,37558
2021/03/23,11:45:00,240.19,240.37,240.16,240.27,39753
2021/03/23,11:46:00,240.27,240.35,240.22,240.28,42118
2021/03/23,11:47:00,240.28,240.30,240.12,240.22,33791
2021/03/23,11:48:00,240.22,240.27,240.17,240.22,29196
2021/03/23,11:49:00,240.21,240.25,240.08,240.24,38406
2021/03/23,11:50:00,240.24,240.24,240.09,240.15,40550
2021/03/23,11:51:00,240.15,240.23,240.08,240.15,52598
2021/03/23,11:52:00,240.15,240.17,240.05,240.14,45136
2021/03/23,11:53:00,240.14,240.21,240.05,240.06,50307
2021/03/23,11:54:00,240.06,240.11,239.85,239.88,81186
2021/03/23,11:55:00,239.88,240.00,239.85,239.96,56297
2021/03/23,11:56:00,239.96,240.19,239.87,240.16,75961
2021/03/23,11:57:00,240.16,240.22,240.05,240.16,54624
2021/03/23,11:58:00,240.16,240.16,239.96,240.06,45286
2021/03/23,11:59:00,240.06,240.16,239.99,240.07,79286
2021/03/23,12:00:00,240.05,240.13,239.95,240.12,54258
2021/03/23,12:01:00,240.12,240.18,239.92,240.03,46870
2021/03/23,12:02:00,240.04,240.39,240.03,240.36,74675
2021/03/23,12:03:00,240.36,240.55,240.36,240.49,60773
2021/03/23,12:04:00,240.49,240.54,240.39,240.45,39807
2021/03/23,12:05:00,240.45,240.48,240.26,240.27,41068
2021/03/23,12:06:00,240.27,240.27,239.40,239.52,114448
2021/03/23,12:07:00,239.52,239.56,238.95,239.52,107529
2021/03/23,12:08:00,239.52,239.69,239.37,239.65,57230
2021/03/23,12:09:00,239.65,239.84,239.59,239.75,35201
2021/03/23,12:10:00,239.78,240.02,239.78,239.98,48139
2021/03/23,12:11:00,239.98,240.02,239.90,239.98,44074
2021/03/23,12:12:00,239.98,239.98,239.70,239.85,52256
2021/03/23,12:13:00,239.85,239.89,239.63,239.70,40661
2021/03/23,12:14:00,239.68,239.75,239.56,239.73,34625
2021/03/23,12:15:00,239.73,239.73,239.48,239.63,28807
2021/03/23,12:16:00,239.63,239.72,239.44,239.70,37448
2021/03/23,12:17:00,239.70,239.76,239.61,239.66,31174
2021/03/23,12:18:00,239.66,239.71,239.58,239.58,41040
2021/03/23,12:19:00,239.58,239.65,239.53,239.58,33112
2021/03/23,12:20:00,239.58,239.73,239.58,239.72,26160
2021/03/23,12:21:00,239.72,239.90,239.69,239.80,30716
2021/03/23,12:22:00,239.80,239.83,239.65,239.82,33770
2021/03/23,12:23:00,239.82,240.01,239.80,239.97,57677
2021/03/23,12:24:00,239.97,240.18,239.96,240.05,36350
2021/03/23,12:25:00,240.05,240.21,239.98,240.05,36836
2021/03/23,12:26:00,240.05,240.09,239.83,239.94,28606
2021/03/23,12:27:00,239.94,239.96,239.82,239.85,27119
2021/03/23,12:28:00,239.85,240.06,239.77,240.02,31299
2021/03/23,12:29:00,240.02,240.09,239.95,239.95,27793
2021/03/23,12:30:00,239.95,239.95,239.62,239.75,38583
2021/03/23,12:31:00,239.77,239.84,239.55,239.70,46359
2021/03/23,12:32:00,239.70,239.75,239.58,239.61,26730
2021/03/23,12:33:00,239.61,239.68,239.54,239.59,33459
2021/03/23,12:34:00,239.56,239.77,239.56,239.67,23037
2021/03/23,12:35:00,239.67,239.76,239.42,239.44,35476
2021/03/23,12:36:00,239.44,239.71,239.44,239.68,32674
2021/03/23,12:37:00,239.68,239.71,239.54,239.57,50393
2021/03/23,12:38:00,239.57,239.61,239.48,239.49,38715
2021/03/23,12:39:00,239.50,239.79,239.45,239.73,53454
2021/03/23,12:40:00,239.72,239.77,239.64,239.77,45734
2021/03/23,12:41:00,239.77,239.77,239.60,239.68,32307
2021/03/23,12:42:00,239.68,239.71,239.46,239.55,35131
2021/03/23,12:43:00,239.55,239.55,239.27,239.40,47876
2021/03/23,12:44:00,239.40,239.47,239.33,239.43,31200
2021/03/23,12:45:00,239.44,239.56,239.38,239.52,37147
2021/03/23,12:46:00,239.52,239.64,239.50,239.61,33843
2021/03/23,12:47:00,239.61,239.87,239.61,239.87,40621
2021/03/23,12:48:00,239.87,239.87,239.74,239.79,16964
2021/03/23,12:49:00,239.79,239.84,239.72,239.78,25426
2021/03/23,12:50:00,239.78,239.78,239.56,239.58,35515
2021/03/23,12:51:00,239.58,239.70,239.56,239.64,31473
2021/03/23,12:52:00,239.64,239.68,239.44,239.62,24515
2021/03/23,12:53:00,239.62,239.77,239.56,239.77,19504
2021/03/23,12:54:00,239.77,239.87,239.73,239.80,58054
2021/03/23,12:55:00,239.80,239.85,239.76,239.81,24030
2021/03/23,12:56:00,239.81,240.03,239.77,240.01,54043
2021/03/23,12:57:00,240.01,240.02,239.90,239.98,23854
2021/03/23,12:58:00,239.98,240.04,239.93,239.94,26914
2021/03/23,12:59:00,239.94,239.96,239.87,239.87,16991
2021/03/23,13:00:00,239.87,240.02,239.87,240.02,26043
2021/03/23,13:01:00,240.03,240.10,239.92,239.96,49857
2021/03/23,13:02:00,239.96,240.03,239.89,240.03,23975
2021/03/23,13:03:00,240.03,240.07,239.87,239.95,49883
2021/03/23,13:04:00,239.95,239.98,239.84,239.92,26415
2021/03/23,13:05:00,239.92,239.92,239.84,239.84,14557
2021/03/23,13:06:00,239.85,240.03,239.78,240.03,43717
2021/03/23,13:07:00,240.04,240.18,240.03,240.10,38580
2021/03/23,13:08:00,240.10,240.18,240.09,240.17,25898
2021/03/23,13:09:00,240.17,240.23,240.13,240.19,24974
2021/03/23,13:10:00,240.19,240.30,240.19,240.27,34091
2021/03/23,13:11:00,240.27,240.33,240.19,240.25,37675
2021/03/23,13:12:00,240.25,240.40,240.23,240.37,46501
2021/03/23,13:13:00,240.37,240.56,240.37,240.55,65703
2021/03/23,13:14:00,240.55,240.68,240.53,240.62,43578
2021/03/23,13:15:00,240.63,240.67,240.55,240.59,37019
2021/03/23,13:16:00,240.61,240.67,240.56,240.64,72367
2021/03/23,13:17:00,240.64,240.66,240.58,240.62,25809
2021/03/23,13:18:00,240.62,240.65,240.48,240.51,45342
2021/03/23,13:19:00,240.51,240.55,240.43,240.47,36445
2021/03/23,13:20:00,240.47,240.65,240.45,240.63,36193
2021/03/23,13:21:00,240.63,240.66,240.55,240.59,23895
2021/03/23,13:22:00,240.59,240.59,240.46,240.53,26905
2021/03/23,13:23:00,240.53,240.57,240.38,240.47,31072
2021/03/23,13:24:00,240.47,240.55,240.45,240.47,19624
2021/03/23,13:25:00,240.47,240.56,240.45,240.50,141456
2021/03/23,13:26:00,240.53,240.54,240.43,240.43,28469
2021/03/23,13:27:00,240.43,240.45,240.30,240.34,34460
2021/03/23,13:28:00,240.34,240.49,240.30,240.45,38126
2021/03/23,13:29:00,240.42,240.51,240.42,240.43,27511
2021/03/23,13:30:00,240.43,240.50,240.40,240.45,27095
2021/03/23,13:31:00,240.45,240.46,240.29,240.37,66034
2021/03/23,13:32:00,240.37,240.38,240.30,240.35,28547
2021/03/23,13:33:00,240.35,240.35,240.15,240.26,52704
2021/03/23,13:34:00,240.26,240.27,240.08,240.08,37818
2021/03/23,13:35:00,240.09,240.12,240.06,240.08,64197
2021/03/23,13:36:00,240.09,240.27,240.09,240.23,46271
2021/03/23,13:37:00,240.21,240.27,240.17,240.23,52826
2021/03/23,13:38:00,240.23,240.23,240.02,240.12,49879
2021/03/23,13:39:00,240.13,240.15,239.96,240.05,169058
2021/03/23,13:40:00,240.05,240.09,239.92,239.95,29633
2021/03/23,13:41:00,239.95,240.06,239.88,239.98,30280
2021/03/23,13:42:00,239.98,240.00,239.77,239.81,27735
2021/03/23,13:43:00,239.81,239.86,239.73,239.86,24767
2021/03/23,13:44:00,239.86,239.93,239.81,239.83,35722
2021/03/23,13:45:00,239.83,239.83,239.64,239.67,52210
2021/03/23,13:46:00,239.68,239.84,239.65,239.84,45327
2021/03/23,13:47:00,239.84,239.86,239.69,239.72,37836
2021/03/23,13:48:00,239.72,239.77,239.60,239.72,30920
2021/03/23,13:49:00,239.72,239.94,239.60,239.88,84201
2021/03/23,13:50:00,239.85,239.94,239.72,239.94,33448
2021/03/23,13:51:00,239.94,239.94,239.74,239.83,35151
2021/03/23,13:52:00,239.83,239.86,239.72,239.85,36460
2021/03/23,13:53:00,239.85,239.98,239.85,239.93,29665
2021/03/23,13:54:00,239.92,239.96,239.84,239.88,34562
2021/03/23,13:55:00,239.88,239.97,239.84,239.97,24335
2021/03/23,13:56:00,239.97,240.10,239.94,240.05,54621
2021/03/23,13:57:00,240.05,240.05,239.88,239.90,33222
2021/03/23,13:58:00,239.90,239.93,239.81,239.82,33406
2021/03/23,13:59:00,239.82,239.82,239.61,239.66,39132
2021/03/23,14:00:00,239.66,239.95,239.66,239.86,42434
2021/03/23,14:01:00,239.86,239.89,239.71,239.83,28288
2021/03/23,14:02:00,239.83,239.83,239.67,239.74,38352
2021/03/23,14:03:00,239.71,239.77,239.58,239.65,32017
2021/03/23,14:04:00,239.65,239.75,239.58,239.75,28636
2021/03/23,14:05:00,239.75,239.86,239.75,239.79,22344
2021/03/23,14:06:00,239.79,239.81,239.62,239.68,46822
2021/03/23,14:07:00,239.68,239.79,239.59,239.76,49711
2021/03/23,14:08:00,239.76,239.84,239.71,239.79,35513
2021/03/23,14:09:00,239.79,239.97,239.79,239.91,32863
2021/03/23,14:10:00,239.91,239.97,239.84,239.92,38190
2021/03/23,14:11:00,239.92,240.03,239.87,239.96,45391
2021/03/23,14:12:00,239.97,240.05,239.91,240.02,25830
2021/03/23,14:13:00,240.02,240.15,239.96,240.11,29392
2021/03/23,14:14:00,240.11,240.13,240.01,240.08,32672
2021/03/23,14:15:00,240.08,240.14,240.02,240.08,45827
2021/03/23,14:16:00,240.07,240.15,239.92,239.95,70718
2021/03/23,14:17:00,239.95,240.09,239.92,240.09,25176
2021/03/23,14:18:00,240.09,240.33,240.07,240.24,42775
2021/03/23,14:19:00,240.24,240.41,240.24,240.30,32010
2021/03/23,14:20:00,240.30,240.46,240.27,240.40,36395
2021/03/23,14:21:00,240.40,240.51,240.38,240.45,33478
2021/03/23,14:22:00,240.45,240.47,240.41,240.45,25080
2021/03/23,14:23:00,240.45,240.47,240.36,240.42,24974
2021/03/23,14:24:00,240.42,240.56,240.37,240.54,53004
2021/03/23,14:25:00,240.54,240.67,240.54,240.67,47626
2021/03/23,14:26:00,240.67,240.67,240.44,240.50,36856
2021/03/23,14:27:00,240.50,240.54,240.33,240.53,40753
2021/03/23,14:28:00,240.53,240.62,240.50,240.50,25616
2021/03/23,14:29:00,240.50,240.70,240.49,240.63,54118
2021/03/23,14:30:00,240.66,240.71,240.57,240.71,43017
2021/03/23,14:31:00,240.71,240.79,240.65,240.79,52424
2021/03/23,14:32:00,240.79,240.84,240.77,240.83,44728
2021/03/23,14:33:00,240.83,240.88,240.68,240.74,47462
2021/03/23,14:34:00,240.74,240.77,240.70,240.75,23806
2021/03/23,14:35:00,240.75,240.79,240.57,240.75,51495
2021/03/23,14:36:00,240.76,240.84,240.73,240.75,47054
2021/03/23,14:37:00,240.75,240.82,240.61,240.69,62503
2021/03/23,14:38:00,240.69,240.74,240.61,240.63,48672
2021/03/23,14:39:00,240.63,240.73,240.57,240.72,43542
2021/03/23,14:40:00,240.72,240.91,240.72,240.85,92115
2021/03/23,14:41:00,240.85,240.90,240.40,240.43,68543
2021/03/23,14:42:00,240.43,240.55,240.30,240.34,60409
2021/03/23,14:43:00,240.34,240.40,240.21,240.31,47593
2021/03/23,14:44:00,240.31,240.46,240.21,240.21,72686
2021/03/23,14:45:00,240.21,240.41,240.21,240.28,43338
2021/03/23,14:46:00,240.28,240.41,240.23,240.32,38639
2021/03/23,14:47:00,240.32,240.45,240.26,240.33,34413
2021/03/23,14:48:00,240.33,240.40,240.27,240.38,37025
2021/03/23,14:49:00,240.38,240.50,240.37,240.41,46362
2021/03/23,14:50:00,240.41,240.44,240.15,240.17,70875
2021/03/23,14:51:00,240.17,240.17,239.67,239.87,114519
2021/03/23,14:52:00,239.87,239.94,239.74,239.88,36076
2021/03/23,14:53:00,239.88,240.04,239.88,239.99,32939
2021/03/23,14:54:00,239.99,240.04,239.85,240.02,49071
2021/03/23,14:55:00,240.02,240.05,239.95,239.99,50824
2021/03/23,14:56:00,239.99,240.05,239.70,239.84,93317
2021/03/23,14:57:00,239.84,239.84,239.55,239.64,91503
2021/03/23,14:58:00,239.64,239.68,239.58,239.65,63578
2021/03/23,14:59:00,239.65,239.65,239.54,239.62,60994
2021/03/23,15:00:00,239.62,239.66,239.36,239.38,84680
2021/03/23,15:01:00,239.38,239.43,239.25,239.28,62375
2021/03/23,15:02:00,239.28,239.32,239.15,239.19,105493
2021/03/23,15:03:00,239.19,239.29,239.11,239.29,86169
2021/03/23,15:04:00,239.29,239.41,239.24,239.31,72216
2021/03/23,15:05:00,239.31,239.37,239.27,239.30,47846
2021/03/23,15:06:00,239.30,239.43,239.21,239.38,49233
2021/03/23,15:07:00,239.38,239.57,239.38,239.51,54015
2021/03/23,15:08:00,239.53,239.53,239.43,239.47,48700
2021/03/23,15:09:00,239.47,239.51,239.31,239.36,69346
2021/03/23,15:10:00,239.36,239.42,239.32,239.34,56600
2021/03/23,15:11:00,239.34,239.57,239.23,239.27,89612
2021/03/23,15:12:00,239.27,239.34,239.06,239.23,87632
2021/03/23,15:13:00,239.23,239.29,239.05,239.10,33699
2021/03/23,15:14:00,239.12,239.21,239.06,239.07,88051
2021/03/23,15:15:00,239.07,239.10,238.65,238.66,140353
2021/03/23,15:16:00,238.66,238.76,238.58,238.65,137517
2021/03/23,15:17:00,238.65,238.77,238.48,238.52,105891
2021/03/23,15:18:00,238.52,238.57,238.43,238.50,107032
2021/03/23,15:19:00,238.50,238.61,238.32,238.49,112116
2021/03/23,15:20:00,238.49,238.50,238.20,238.27,108056
2021/03/23,15:21:00,238.27,238.38,238.18,238.21,104214
2021/03/23,15:22:00,238.21,238.38,238.15,238.23,115241
2021/03/23,15:23:00,238.22,238.22,237.94,237.99,123411
2021/03/23,15:24:00,237.99,238.03,237.90,237.96,97977
2021/03/23,15:25:00,237.96,238.04,237.91,237.98,52146
2021/03/23,15:26:00,237.97,238.02,237.85,237.93,65693
2021/03/23,15:27:00,237.93,238.14,237.92,238.04,152336
2021/03/23,15:28:00,238.04,238.11,237.93,237.95,110016
2021/03/23,15:29:00,237.95,238.06,237.93,238.00,99777
2021/03/23,15:30:00,238.00,238.03,237.91,238.02,71909
2021/03/23,15:31:00,238.02,238.32,237.96,238.18,150688
2021/03/23,15:32:00,238.17,238.18,237.99,238.02,111220
2021/03/23,15:33:00,238.02,238.03,237.81,237.94,78091
2021/03/23,15:34:00,237.94,238.15,237.89,237.98,116961
2021/03/23,15:35:00,237.98,238.06,237.87,237.87,105033
2021/03/23,15:36:00,237.87,237.88,237.62,237.68,90048
2021/03/23,15:37:00,237.68,237.89,237.68,237.76,98530
2021/03/23,15:38:00,237.76,237.99,237.76,237.88,147467
2021/03/23,15:39:00,237.88,238.05,237.87,238.02,110623
2021/03/23,15:40:00,238.02,238.06,237.68,237.82,83114
2021/03/23,15:41:00,237.82,237.86,237.64,237.86,84756
2021/03/23,15:42:00,237.86,238.06,237.61,237.93,121573
2021/03/23,15:43:00,237.93,238.01,237.82,237.89,55672
2021/03/23,15:44:00,237.89,237.95,237.68,237.77,93622
2021/03/23,15:45:00,237.77,237.89,237.69,237.88,56890
2021/03/23,15:46:00,237.88,238.00,237.80,237.93,79420
2021/03/23,15:47:00,237.93,238.06,237.75,238.05,73426
2021/03/23,15:48:00,238.05,238.40,237.99,238.38,145044
2021/03/23,15:49:00,238.37,238.39,238.15,238.17,85223
2021/03/23,15:50:00,238.15,238.26,237.90,238.01,103327
2021/03/23,15:51:00,238.01,238.01,237.33,237.45,278162
2021/03/23,15:52:00,237.45,237.76,237.40,237.65,173616
2021/03/23,15:53:00,237.67,237.74,237.39,237.43,176588
2021/03/23,15:54:00,237.39,237.73,237.38,237.58,155856
2021/03/23,15:55:00,237.60,237.79,237.46,237.69,309332
2021/03/23,15:56:00,237.69,237.91,237.41,237.41,222136
2021/03/23,15:57:00,237.41,237.80,237.41,237.75,241283
2021/03/23,15:58:00,237.74,237.80,237.37,237.44,230369
2021/03/23,15:59:00,237.44,237.44,237.07,237.23,350306
2021/03/23,16:00:00,237.22,237.60,237.13,237.60,540135
2021/03/24,09:31:00,237.85,238.00,237.66,237.70,131447
2021/03/24,09:32:00,237.70,237.93,237.58,237.65,171718
2021/03/24,09:33:00,237.65,237.76,237.45,237.70,173943
2021/03/24,09:34:00,237.77,237.93,237.59,237.77,131842
2021/03/24,09:35:00,237.77,237.79,237.26,237.28,100706
2021/03/24,09:36:00,237.28,237.28,236.72,236.73,147515
2021/03/24,09:37:00,236.73,236.84,236.51,236.71,90624
2021/03/24,09:38:00,236.71,236.71,236.39,236.40,85092
2021/03/24,09:39:00,236.40,236.46,236.15,236.24,91989
2021/03/24,09:40:00,236.24,236.54,236.20,236.50,82826
2021/03/24,09:41:00,236.50,236.59,236.24,236.40,132875
2021/03/24,09:42:00,236.40,236.58,236.20,236.47,94073
2021/03/24,09:43:00,236.47,236.67,236.46,236.52,89702
2021/03/24,09:44:00,236.52,236.69,236.46,236.54,95108
2021/03/24,09:45:00,236.54,236.89,236.54,236.80,76684
2021/03/24,09:46:00,236.81,236.99,236.70,236.82,102951
2021/03/24,09:47:00,236.83,236.97,236.45,236.66,132835
2021/03/24,09:48:00,236.66,236.86,236.47,236.86,64566
2021/03/24,09:49:00,236.86,236.86,236.43,236.46,69934
2021/03/24,09:50:00,236.45,236.45,235.97,235.97,99861
2021/03/24,09:51:00,235.97,236.06,235.72,236.06,123007
2021/03/24,09:52:00,236.06,236.18,235.84,235.98,102794
2021/03/24,09:53:00,235.98,236.03,235.84,235.93,63638
2021/03/24,09:54:00,235.93,236.21,235.93,236.17,62614
2021/03/24,09:55:00,236.17,236.27,235.99,236.25,76476
2021/03/24,09:56:00,236.25,236.33,235.94,235.97,80424
2021/03/24,09:57:00,235.97,236.04,235.74,235.98,88433
2021/03/24,09:58:00,235.97,236.15,235.88,235.99,91014
2021/03/24,09:59:00,235.99,236.07,235.90,235.96,73204
2021/03/24,10:00:00,235.97,236.27,235.90,236.00,106527
2021/03/24,10:01:00,236.00,236.00,235.60,235.87,138629
2021/03/24,10:02:00,235.87,236.05,235.70,235.95,83200
2021/03/24,10:03:00,235.95,236.15,235.88,236.10,81740
2021/03/24,10:04:00,236.10,236.10,235.70,235.93,85649
2021/03/24,10:05:00,235.93,236.00,235.78,235.85,60928
2021/03/24,10:06:00,235.85,235.94,235.70,235.93,55051
2021/03/24,10:07:00,235.93,236.10,235.81,236.10,45259
2021/03/24,10:08:00,236.10,236.34,236.04,236.05,95437
2021/03/24,10:09:00,236.05,236.25,235.97,236.25,81745
2021/03/24,10:10:00,236.25,236.38,236.18,236.31,61155
2021/03/24,10:11:00,236.31,236.34,236.06,236.22,112500
2021/03/24,10:12:00,236.23,236.46,235.98,236.34,71421
2021/03/24,10:13:00,236.34,236.45,236.24,236.31,58181
2021/03/24,10:14:00,236.31,236.44,235.96,236.07,65316
2021/03/24,10:15:00,236.07,236.13,235.95,236.07,54076
2021/03/24,10:16:00,236.07,236.17,235.92,236.09,69854
2021/03/24,10:17:00,236.09,236.11,235.88,235.88,49245
2021/03/24,10:18:00,235.88,235.88,235.50,235.54,164073
2021/03/24,10:19:00,235.54,235.57,235.35,235.54,119397
2021/03/24,10:20:00,235.53,235.59,235.37,235.43,65242
2021/03/24,10:21:00,235.43,235.56,235.32,235.49,90219
2021/03/24,10:22:00,235.47,235.58,235.38,235.50,68060
2021/03/24,10:23:00,235.50,235.87,235.48,235.74,72501
2021/03/24,10:24:00,235.74,235.89,235.69,235.88,55431
2021/03/24,10:25:00,235.88,235.89,235.66,235.67,65215
2021/03/24,10:26:00,235.67,235.68,235.43,235.65,85378
2021/03/24,10:27:00,235.65,235.78,235.51,235.58,57627
2021/03/24,10:28:00,235.58,235.72,235.50,235.65,48821
2021/03/24,10:29:00,235.65,236.00,235.63,235.76,66000
2021/03/24,10:30:00,235.76,235.89,235.70,235.75,54324
2021/03/24,10:31:00,235.75,235.80,235.41,235.70,92905
2021/03/24,10:32:00,235.68,236.07,235.65,235.97,66357
2021/03/24,10:33:00,235.97,236.15,235.83,235.89,95529
2021/03/24,10:34:00,235.89,235.91,235.74,235.85,45628
2021/03/24,10:35:00,235.85,235.92,235.73,235.81,41464
2021/03/24,10:36:00,235.79,235.84,235.57,235.78,52150
2021/03/24,10:37:00,235.78,235.99,235.72,235.90,70247
2021/03/24,10:38:00,235.90,236.05,235.90,236.02,77540
2021/03/24,10:39:00,236.02,236.26,236.01,236.25,87452
2021/03/24,10:40:00,236.25,236.26,236.13,236.18,47020
2021/03/24,10:41:00,236.18,236.24,236.08,236.18,59598
2021/03/24,10:42:00,236.18,236.42,236.18,236.34,92983
2021/03/24,10:43:00,236.34,236.39,236.18,236.32,72699
2021/03/24,10:44:00,236.32,236.47,236.27,236.29,44079
2021/03/24,10:45:00,236.29,236.30,236.14,236.17,39868
2021/03/24,10:46:00,236.17,236.32,236.09,236.19,43326
2021/03/24,10:47:00,236.19,236.34,236.17,236.27,37979
2021/03/24,10:48:00,236.27,236.33,236.11,236.17,49510
2021/03/24,10:49:00,236.17,236.21,236.04,236.14,75751
2021/03/24,10:50:00,236.14,236.20,235.97,236.00,83240
2021/03/24,10:51:00,236.00,236.11,235.93,236.06,129832
2021/03/24,10:52:00,236.06,236.32,235.91,236.30,84476
2021/03/24,10:53:00,236.30,236.42,236.25,236.36,67791
2021/03/24,10:54:00,236.37,236.47,236.30,236.46,55054
2021/03/24,10:55:00,236.46,236.64,236.40,236.60,62622
2021/03/24,10:56:00,236.61,236.82,236.54,236.81,78335
2021/03/24,10:57:00,236.81,236.90,236.73,236.84,77434
2021/03/24,10:58:00,236.84,236.86,236.68,236.74,85517
2021/03/24,10:59:00,236.74,236.81,236.67,236.74,45929
2021/03/24,11:00:00,236.74,236.90,236.69,236.73,77847
2021/03/24,11:01:00,236.73,236.93,236.72,236.89,86308
2021/03/24,11:02:00,236.88,237.04,236.88,236.94,61681
2021/03/24,11:03:00,236.94,237.07,236.94,236.99,74424
2021/03/24,11:04:00,236.99,237.09,236.92,237.05,69725
2021/03/24,11:05:00,237.06,237.17,236.95,236.97,67098
2021/03/24,11:06:00,236.97,237.03,236.88,236.94,44822
2021/03/24,11:07:00,236.94,237.12,236.91,237.12,89928
2021/03/24,11:08:00,237.12,237.28,237.12,237.20,64788
2021/03/24,11:09:00,237.20,237.22,237.11,237.16,47367
2021/03/24,11:10:00,237.16,237.17,236.88,236.91,85826
2021/03/24,11:11:00,236.90,237.00,236.82,237.00,68352
2021/03/24,11:12:00,237.00,237.11,236.90,237.10,38366
2021/03/24,11:13:00,237.09,237.11,236.86,236.86,71567
2021/03/24,11:14:00,236.86,236.88,236.61,236.85,64562
2021/03/24,11:15:00,236.85,237.18,236.85,237.12,69080
2021/03/24,11:16:00,237.12,237.36,237.12,237.23,70125
2021/03/24,11:17:00,237.23,237.32,237.06,237.14,54987
2021/03/24,11:18:00,237.14,237.23,237.01,237.13,50367
2021/03/24,11:19:00,237.13,237.14,237.02,237.11,36636
2021/03/24,11:20:00,237.11,237.25,237.11,237.20,28779
2021/03/24,11:21:00,237.20,237.22,237.09,237.18,37491
2021/03/24,11:22:00,237.18,237.34,237.18,237.25,67373
2021/03/24,11:23:00,237.25,237.41,237.21,237.23,63612
2021/03/24,11:24:00,237.23,237.47,237.22,237.39,59223
2021/03/24,11:25:00,237.39,237.45,237.30,237.40,40138
2021/03/24,11:26:00,237.40,237.91,237.38,237.76,104643
2021/03/24,11:27:00,237.76,237.82,237.69,237.74,60447
2021/03/24,11:28:00,237.75,237.76,237.47,237.50,40993
2021/03/24,11:29:00,237.49,237.57,237.42,237.51,31644
2021/03/24,11:30:00,237.51,237.58,237.46,237.49,26578
2021/03/24,11:31:00,237.49,237.55,237.37,237.49,35104
2021/03/24,11:32:00,237.49,237.52,237.22,237.35,68532
2021/03/24,11:33:00,237.35,237.47,237.28,237.46,30162
2021/03/24,11:34:00,237.46,237.55,237.34,237.37,38157
2021/03/24,11:35:00,237.35,237.42,237.27,237.37,30590
2021/03/24,11:36:00,237.37,237.37,236.95,237.02,80849
2021/03/24,11:37:00,237.02,237.03,236.85,236.97,47032
2021/03/24,11:38:00,236.97,237.07,236.87,236.98,35447
2021/03/24,11:39:00,237.00,237.10,236.92,237.08,25614
2021/03/24,11:40:00,237.09,237.19,237.06,237.12,57413
2021/03/24,11:41:00,237.12,237.23,237.02,237.04,62815
2021/03/24,11:42:00,237.04,237.06,236.76,236.86,74395
2021/03/24,11:43:00,236.86,236.91,236.75,236.81,62003
2021/03/24,11:44:00,236.81,236.98,236.73,236.88,42788
2021/03/24,11:45:00,236.84,236.92,236.79,236.92,38383
2021/03/24,11:46:00,236.91,237.08,236.80,236.86,34189
2021/03/24,11:47:00,236.86,236.89,236.72,236.79,28647
2021/03/24,11:48:00,236.80,236.80,236.63,236.69,35273
2021/03/24,11:49:00,236.69,236.73,236.61,236.73,28443
2021/03/24,11:50:00,236.73,236.73,236.65,236.65,30053
2021/03/24,11:51:00,236.65,236.72,236.52,236.53,67305
2021/03/24,11:52:00,236.53,236.69,236.52,236.66,22715
2021/03/24,11:53:00,236.66,236.82,236.56,236.75,44129
2021/03/24,11:54:00,236.75,236.78,236.67,236.74,25006
2021/03/24,11:55:00,236.74,236.74,236.57,236.62,25312
2021/03/24,11:56:00,236.62,236.64,236.45,236.49,36889
2021/03/24,11:57:00,236.47,236.50,236.29,236.37,38522
2021/03/24,11:58:00,236.36,236.44,236.34,236.43,31994
2021/03/24,11:59:00,236.43,236.44,236.29,236.38,30829
2021/03/24,12:00:00,236.38,236.57,236.38,236.49,45416
2021/03/24,12:01:00,236.49,236.68,236.47,236.63,33946
2021/03/24,12:02:00,236.63,236.68,236.45,236.48,37198
2021/03/24,12:03:00,236.47,236.55,236.43,236.53,23018
2021/03/24,12:04:00,236.53,236.61,236.50,236.52,29521
2021/03/24,12:05:00,236.52,236.56,236.43,236.45,30356
2021/03/24,12:06:00,236.45,236.47,236.36,236.37,21276
2021/03/24,12:07:00,236.33,236.46,236.33,236.42,21259
2021/03/24,12:08:00,236.42,236.52,236.38,236.51,23183
2021/03/24,12:09:00,236.51,236.59,236.50,236.53,22575
2021/03/24,12:10:00,236.53,236.73,236.53,236.70,44132
2021/03/24,12:11:00,236.70,236.71,236.50,236.52,34718
2021/03/24,12:12:00,236.52,236.60,236.51,236.56,26015
2021/03/24,12:13:00,236.56,236.60,236.47,236.56,30028
2021/03/24,12:14:00,236.56,236.71,236.56,236.70,24969
2021/03/24,12:15:00,236.70,236.90,236.70,236.83,57626
2021/03/24,12:16:00,236.83,236.83,236.64,236.66,41994
2021/03/24,12:17:00,236.66,236.70,236.46,236.46,34403
2021/03/24,12:18:00,236.46,236.60,236.43,236.60,38563
2021/03/24,12:19:00,236.59,236.70,236.59,236.67,35406
2021/03/24,12:20:00,236.67,236.73,236.58,236.64,40574
2021/03/24,12:21:00,236.65,236.70,236.54,236.58,31496
2021/03/24,12:22:00,236.58,236.60,236.49,236.60,32952
2021/03/24,12:23:00,236.60,236.65,236.46,236.52,31757
2021/03/24,12:24:00,236.52,236.63,236.48,236.59,31536
2021/03/24,12:25:00,236.59,236.70,236.53,236.55,54008
2021/03/24,12:26:00,236.55,236.55,236.24,236.28,44162
2021/03/24,12:27:00,236.28,236.32,236.17,236.17,40903
2021/03/24,12:28:00,236.17,236.28,236.16,236.24,41712
2021/03/24,12:29:00,236.24,236.38,236.24,236.36,23188
2021/03/24,12:30:00,236.36,236.64,236.32,236.63,45576
2021/03/24,12:31:00,236.63,236.71,236.53,236.55,44468
2021/03/24,12:32:00,236.55,236.55,236.35,236.38,30697
2021/03/24,12:33:00,236.38,236.41,236.27,236.33,33880
2021/03/24,12:34:00,236.33,236.33,236.20,236.28,42070
2021/03/24,12:35:00,236.28,236.47,236.28,236.44,33359
2021/03/24,12:36:00,236.44,236.55,236.38,236.40,30756
2021/03/24,12:37:00,236.40,236.55,236.32,236.54,29540
2021/03/24,12:38:00,236.55,236.57,236.39,236.40,21399
2021/03/24,12:39:00,236.40,236.48,236.36,236.39,24963
2021/03/24,12:40:00,236.38,236.49,236.35,236.37,22274
2021/03/24,12:41:00,236.37,236.40,236.27,236.33,31797
2021/03/24,12:42:00,236.33,236.40,236.25,236.31,42252
2021/03/24,12:43:00,236.31,236.50,236.31,236.43,28134
2021/03/24,12:44:00,236.43,236.44,236.28,236.44,17303
2021/03/24,12:45:00,236.44,236.57,236.44,236.53,35630
2021/03/24,12:46:00,236.51,236.56,236.36,236.41,31147
2021/03/24,12:47:00,236.41,236.54,236.36,236.53,42949
2021/03/24,12:48:00,236.53,236.53,236.27,236.27,50923
2021/03/24,12:49:00,236.27,236.32,236.14,236.28,53700
2021/03/24,12:50:00,236.28,236.46,236.27,236.37,44721
2021/03/24,12:51:00,236.37,236.43,236.27,236.27,38000
2021/03/24,12:52:00,236.27,236.40,236.24,236.35,45884
2021/03/24,12:53:00,236.35,236.35,236.26,236.32,36453
2021/03/24,12:54:00,236.32,236.35,236.30,236.32,20648
2021/03/24,12:55:00,236.32,236.37,236.26,236.34,27584
2021/03/24,12:56:00,236.34,236.39,236.28,236.29,25117
2021/03/24,12:57:00,236.29,236.29,236.13,236.14,38488
2021/03/24,12:58:00,236.14,236.27,236.14,236.27,34810
2021/03/24,12:59:00,236.27,236.28,236.11,236.12,24675
2021/03/24,13:00:00,236.12,236.22,236.12,236.16,22294
2021/03/24,13:01:00,236.16,236.16,236.01,236.04,45348
2021/03/24,13:02:00,236.06,236.06,235.94,236.01,80852
2021/03/24,13:03:00,236.01,236.02,235.82,236.01,82707
2021/03/24,13:04:00,236.01,236.23,236.01,236.21,61890
2021/03/24,13:05:00,236.21,236.37,236.21,236.25,34431
2021/03/24,13:06:00,236.24,236.28,236.09,236.21,79745
2021/03/24,13:07:00,236.20,236.30,236.14,236.14,39250
2021/03/24,13:08:00,236.14,236.16,236.04,236.11,41181
2021/03/24,13:09:00,236.10,236.13,236.03,236.12,33875
2021/03/24,13:10:00,236.12,236.16,236.04,236.09,43273
2021/03/24,13:11:00,236.09,236.16,236.06,236.13,23582
2021/03/24,13:12:00,236.13,236.19,236.08,236.10,27484
2021/03/24,13:13:00,236.10,236.14,236.06,236.08,26779
2021/03/24,13:14:00,236.07,236.09,235.99,236.02,57793
2021/03/24,13:15:00,236.01,236.07,235.93,235.93,28881
2021/03/24,13:16:00,235.93,236.06,235.80,236.03,50172
2021/03/24,13:17:00,236.04,236.17,235.97,236.16,31361
2021/03/24,13:18:00,236.16,236.32,236.14,236.30,51416
2021/03/24,13:19:00,236.30,236.40,236.21,236.32,84380
2021/03/24,13:20:00,236.33,236.61,236.33,236.60,102991
2021/03/24,13:21:00,236.60,236.60,236.50,236.53,48060
2021/03/24,13:22:00,236.52,236.70,236.50,236.56,64219
2021/03/24,13:23:00,236.56,236.63,236.45,236.57,34963
2021/03/24,13:24:00,236.57,236.64,236.48,236.54,29692
2021/03/24,13:25:00,236.54,236.66,236.52,236.66,20726
2021/03/24,13:26:00,236.66,236.69,236.55,236.62,37294
2021/03/24,13:27:00,236.59,236.61,236.54,236.55,21468
2021/03/24,13:28:00,236.55,236.69,236.55,236.57,32069
2021/03/24,13:29:00,236.57,236.79,236.55,236.77,38826
2021/03/24,13:30:00,236.77,236.95,236.77,236.85,45224
2021/03/24,13:31:00,236.85,236.85,236.69,236.77,39290
2021/03/24,13:32:00,236.77,236.80,236.73,236.75,26327
2021/03/24,13:33:00,236.75,236.85,236.74,236.75,27142
2021/03/24,13:34:00,236.75,236.81,236.64,236.74,27526
2021/03/24,13:35:00,236.74,236.79,236.66,236.71,24231
2021/03/24,13:36:00,236.71,236.79,236.62,236.79,25631
2021/03/24,13:37:00,236.80,236.86,236.76,236.83,23567
2021/03/24,13:38:00,236.83,236.89,236.80,236.86,18502
2021/03/24,13:39:00,236.86,236.90,236.78,236.79,25779
2021/03/24,13:40:00,236.79,236.80,236.74,236.77,12925
2021/03/24,13:41:00,236.77,236.83,236.71,236.77,25045
2021/03/24,13:42:00,236.77,236.78,236.63,236.65,24296
2021/03/24,13:43:00,236.65,236.65,236.40,236.51,56456
2021/03/24,13:44:00,236.50,236.50,236.35,236.36,31135
2021/03/24,13:45:00,236.36,236.38,236.26,236.33,45531
2021/03/24,13:46:00,236.33,236.39,236.26,236.28,37905
2021/03/24,13:47:00,236.28,236.61,236.28,236.56,56820
2021/03/24,13:48:00,236.56,236.94,236.56,236.85,67468
2021/03/24,13:49:00,236.85,236.85,236.70,236.85,29669
2021/03/24,13:50:00,236.85,237.01,236.72,237.01,32057
2021/03/24,13:51:00,237.01,237.24,236.96,237.19,44951
2021/03/24,13:52:00,237.19,237.29,237.12,237.18,23968
2021/03/24,13:53:00,237.18,237.21,237.06,237.08,23514
2021/03/24,13:54:00,237.08,237.13,237.05,237.12,19676
2021/03/24,13:55:00,237.12,237.16,237.06,237.09,18385
2021/03/24,13:56:00,237.09,237.18,237.07,237.15,19503
2021/03/24,13:57:00,237.15,237.25,237.14,237.20,18501
2021/03/24,13:58:00,237.20,237.32,237.19,237.32,29137
2021/03/24,13:59:00,237.32,237.43,237.31,237.38,35129
2021/03/24,14:00:00,237.38,237.40,237.30,237.38,23500
2021/03/24,14:01:00,237.38,237.41,237.21,237.26,62470
2021/03/24,14:02:00,237.26,237.26,237.07,237.13,46780
2021/03/24,14:03:00,237.13,237.16,237.01,237.04,20006
2021/03/24,14:04:00,237.04,237.10,237.02,237.05,19306
2021/03/24,14:05:00,237.05,237.14,237.03,237.11,24965
2021/03/24,14:06:00,237.12,237.18,236.99,236.99,31613
2021/03/24,14:07:00,236.99,237.14,236.99,237.10,21896
2021/03/24,14:08:00,237.10,237.22,237.09,237.17,18155
2021/03/24,14:09:00,237.17,237.28,237.15,237.26,17638
2021/03/24,14:10:00,237.26,237.29,237.19,237.24,16695
2021/03/24,14:11:00,237.24,237.31,237.18,237.27,34009
2021/03/24,14:12:00,237.27,237.33,237.17,237.31,20221
2021/03/24,14:13:00,237.32,237.41,237.24,237.41,29867
2021/03/24,14:14:00,237.41,237.43,237.26,237.34,24340
2021/03/24,14:15:00,237.34,237.34,237.22,237.27,13745
2021/03/24,14:16:00,237.28,237.41,237.26,237.39,23005
2021/03/24,14:17:00,237.38,237.57,237.38,237.45,49891
2021/03/24,14:18:00,237.45,237.58,237.41,237.52,24861
2021/03/24,14:19:00,237.51,237.62,237.47,237.49,26624
2021/03/24,14:20:00,237.49,237.49,237.25,237.31,39680
2021/03/24,14:21:00,237.31,237.33,237.25,237.31,14892
2021/03/24,14:22:00,237.31,237.37,237.28,237.34,20317
2021/03/24,14:23:00,237.34,237.41,237.26,237.29,22036
2021/03/24,14:24:00,237.30,237.36,237.17,237.28,30794
2021/03/24,14:25:00,237.28,237.34,237.20,237.20,16751
2021/03/24,14:26:00,237.20,237.30,237.04,237.06,42394
2021/03/24,14:27:00,237.06,237.06,236.90,236.94,31716
2021/03/24,14:28:00,236.96,236.98,236.90,236.98,34687
2021/03/24,14:29:00,236.98,237.09,236.97,237.00,28121
2021/03/24,14:30:00,237.00,237.00,236.86,236.91,18056
2021/03/24,14:31:00,236.91,236.91,236.66,236.72,27158
2021/03/24,14:32:00,236.72,236.88,236.65,236.85,30363
2021/03/24,14:33:00,236.85,236.96,236.80,236.92,25294
2021/03/24,14:34:00,236.92,236.99,236.90,236.93,26956
2021/03/24,14:35:00,236.93,237.04,236.88,236.92,24789
2021/03/24,14:36:00,236.91,237.02,236.84,237.02,28274
2021/03/24,14:37:00,237.02,237.06,236.93,237.00,23453
2021/03/24,14:38:00,237.00,237.13,236.94,236.96,50041
2021/03/24,14:39:00,236.96,236.97,236.88,236.97,24501
2021/03/24,14:40:00,236.97,237.00,236.92,236.99,28507
2021/03/24,14:41:00,236.99,237.00,236.71,236.81,36744
2021/03/24,14:42:00,236.77,236.81,236.68,236.74,39193
2021/03/24,14:43:00,236.74,236.91,236.72,236.90,29856
2021/03/24,14:44:00,236.90,236.96,236.81,236.90,23685
2021/03/24,14:45:00,236.90,236.95,236.79,236.93,24577
2021/03/24,14:46:00,236.93,237.09,236.87,237.00,37685
2021/03/24,14:47:00,237.00,237.19,237.00,237.11,37306
2021/03/24,14:48:00,237.11,237.27,237.05,237.12,41545
2021/03/24,14:49:00,237.11,237.18,237.05,237.12,26077
2021/03/24,14:50:00,237.12,237.22,237.07,237.15,28109
2021/03/24,14:51:00,237.15,237.15,237.02,237.05,25683
2021/03/24,14:52:00,237.06,237.21,237.06,237.15,34241
2021/03/24,14:53:00,237.15,237.16,236.97,236.98,46779
2021/03/24,14:54:00,236.99,237.01,236.73,236.74,37301
2021/03/24,14:55:00,236.74,236.74,236.52,236.55,46397
2021/03/24,14:56:00,236.55,236.55,236.36,236.43,48027
2021/03/24,14:57:00,236.41,236.62,236.41,236.48,34031
2021/03/24,14:58:00,236.48,236.61,236.47,236.57,43698
2021/03/24,14:59:00,236.57,236.67,236.53,236.56,53912
2021/03/24,15:00:00,236.56,236.59,236.32,236.38,66567
2021/03/24,15:01:00,236.38,236.45,236.26,236.34,64568
2021/03/24,15:02:00,236.34,236.59,236.34,236.41,60457
2021/03/24,15:03:00,236.41,236.59,236.38,236.56,38108
2021/03/24,15:04:00,236.56,236.68,236.45,236.63,29814
2021/03/24,15:05:00,236.65,236.73,236.59,236.59,24333
2021/03/24,15:06:00,236.59,236.82,236.58,236.78,49451
2021/03/24,15:07:00,236.78,236.81,236.70,236.75,25222
2021/03/24,15:08:00,236.75,236.84,236.74,236.75,28887
2021/03/24,15:09:00,236.74,236.78,236.67,236.72,37183
2021/03/24,15:10:00,236.72,236.80,236.70,236.72,36959
2021/03/24,15:11:00,236.72,236.82,236.61,236.78,36214
2021/03/24,15:12:00,236.78,236.78,236.63,236.66,31235
2021/03/24,15:13:00,236.66,236.66,236.27,236.45,69383
2021/03/24,15:14:00,236.45,236.61,236.42,236.52,38541
2021/03/24,15:15:00,236.52,236.65,236.47,236.63,32417
2021/03/24,15:16:00,236.63,236.67,236.45,236.63,43468
2021/03/24,15:17:00,236.63,236.67,236.47,236.57,41673
2021/03/24,15:18:00,236.57,236.66,236.47,236.49,51120
2021/03/24,15:19:00,236.49,236.61,236.35,236.55,48722
2021/03/24,15:20:00,236.55,236.74,236.54,236.64,52954
2021/03/24,15:21:00,236.64,236.64,236.37,236.47,47225
2021/03/24,15:22:00,236.47,236.51,236.29,236.34,43898
2021/03/24,15:23:00,236.34,236.50,236.31,236.40,53697
2021/03/24,15:24:00,236.40,236.53,236.35,236.50,44947
2021/03/24,15:25:00,236.50,236.52,236.36,236.44,73950
2021/03/24,15:26:00,236.44,236.46,236.32,236.38,71982
2021/03/24,15:27:00,236.37,236.53,236.34,236.48,94015
2021/03/24,15:28:00,236.48,236.62,236.45,236.60,59045
2021/03/24,15:29:00,236.60,236.67,236.49,236.54,32486
2021/03/24,15:30:00,236.54,236.54,236.36,236.44,40951
2021/03/24,15:31:00,236.44,236.57,236.38,236.41,54580
2021/03/24,15:32:00,236.41,236.52,236.34,236.38,62545
2021/03/24,15:33:00,236.38,236.42,236.31,236.33,56743
2021/03/24,15:34:00,236.33,236.37,236.20,236.24,78473
2021/03/24,15:35:00,236.24,236.31,236.20,236.24,74135
2021/03/24,15:36:00,236.24,236.30,236.18,236.27,54015
2021/03/24,15:37:00,236.27,236.32,236.04,236.07,89599
2021/03/24,15:38:00,236.07,236.08,235.82,235.97,128050
2021/03/24,15:39:00,235.97,236.14,235.87,236.07,88691
2021/03/24,15:40:00,236.06,236.06,235.86,235.94,47337
2021/03/24,15:41:00,235.95,236.05,235.88,236.02,80604
2021/03/24,15:42:00,236.02,236.22,236.00,236.16,65600
2021/03/24,15:43:00,236.17,236.28,236.10,236.20,63066
2021/03/24,15:44:00,236.19,236.25,236.07,236.14,48667
2021/03/24,15:45:00,236.11,236.17,236.06,236.16,64403
2021/03/24,15:46:00,236.16,236.25,236.02,236.08,101151
2021/03/24,15:47:00,236.08,236.18,236.04,236.07,50575
2021/03/24,15:48:00,236.07,236.21,236.06,236.15,67579
2021/03/24,15:49:00,236.15,236.27,236.10,236.22,78121
2021/03/24,15:50:00,236.22,236.32,236.15,236.17,63853
2021/03/24,15:51:00,236.17,236.24,235.97,235.99,221679
2021/03/24,15:52:00,235.99,236.29,235.97,236.21,122812
2021/03/24,15:53:00,236.21,236.35,236.08,236.33,106073
2021/03/24,15:54:00,236.33,236.42,236.16,236.27,183212
2021/03/24,15:55:00,236.27,236.40,236.02,236.03,222990
2021/03/24,15:56:00,236.03,236.08,235.70,235.71,223043
2021/03/24,15:57:00,235.71,235.77,235.52,235.60,243885
2021/03/24,15:58:00,235.60,235.98,235.55,235.83,229403
2021/03/24,15:59:00,235.83,235.83,235.45,235.61,213896
2021/03/24,16:00:00,235.61,235.83,235.34,235.40,476905
2021/03/25,09:31:00,235.30,235.41,234.60,235.00,211870
2021/03/25,09:32:00,235.00,235.49,235.00,235.44,120208
2021/03/25,09:33:00,235.44,235.73,235.31,235.36,85107
2021/03/25,09:34:00,235.36,235.69,235.17,235.46,97099
2021/03/25,09:35:00,235.46,235.66,235.40,235.57,73030
2021/03/25,09:36:00,235.57,235.94,235.42,235.63,114024
2021/03/25,09:37:00,235.63,236.20,235.57,236.18,85004
2021/03/25,09:38:00,236.18,236.64,236.06,236.57,118065
2021/03/25,09:39:00,236.57,236.81,236.20,236.20,148270
2021/03/25,09:40:00,236.20,236.43,236.14,236.25,117262
2021/03/25,09:41:00,236.25,236.25,235.88,236.15,179528
2021/03/25,09:42:00,236.15,236.29,235.78,235.82,73094
2021/03/25,09:43:00,235.82,235.89,235.60,235.79,94139
2021/03/25,09:44:00,235.76,235.89,235.70,235.70,60087
2021/03/25,09:45:00,235.65,235.86,235.52,235.53,69303
2021/03/25,09:46:00,235.53,235.62,235.22,235.61,124471
2021/03/25,09:47:00,235.61,235.92,235.59,235.85,118382
2021/03/25,09:48:00,235.85,236.17,235.85,235.94,147088
2021/03/25,09:49:00,235.94,236.00,235.68,235.77,82538
2021/03/25,09:50:00,235.77,235.93,235.66,235.81,83803
2021/03/25,09:51:00,235.81,235.81,235.12,235.20,82371
2021/03/25,09:52:00,235.20,235.29,235.00,235.23,190301
2021/03/25,09:53:00,235.23,235.31,234.99,234.99,102064
2021/03/25,09:54:00,234.99,235.39,234.99,235.17,93866
2021/03/25,09:55:00,235.17,235.32,234.85,235.24,97531
2021/03/25,09:56:00,235.24,235.37,235.06,235.13,63886
2021/03/25,09:57:00,235.13,235.55,235.13,235.40,97527
2021/03/25,09:58:00,235.40,235.63,235.27,235.44,94099
2021/03/25,09:59:00,235.44,235.69,235.31,235.57,51390
2021/03/25,10:00:00,235.57,235.90,235.55,235.85,84340
2021/03/25,10:01:00,235.83,236.05,235.66,236.01,61714
2021/03/25,10:02:00,236.01,236.51,236.01,236.51,100860
2021/03/25,10:03:00,236.51,236.94,236.46,236.84,161097
2021/03/25,10:04:00,236.84,236.90,236.46,236.48,107801
2021/03/25,10:05:00,236.48,236.52,236.32,236.34,74022
2021/03/25,10:06:00,236.33,236.34,236.02,236.12,109109
2021/03/25,10:07:00,236.12,236.16,235.97,235.98,65239
2021/03/25,10:08:00,235.98,236.00,235.74,235.75,82083
2021/03/25,10:09:00,235.75,235.99,235.74,235.81,72613
2021/03/25,10:10:00,235.80,235.81,235.58,235.60,47503
2021/03/25,10:11:00,235.60,235.76,235.58,235.59,62669
2021/03/25,10:12:00,235.59,235.65,235.40,235.44,76657
2021/03/25,10:13:00,235.44,235.55,235.36,235.54,93602
2021/03/25,10:14:00,235.54,235.59,235.33,235.59,80840
2021/03/25,10:15:00,235.59,235.68,235.36,235.36,68483
2021/03/25,10:16:00,235.37,235.42,235.17,235.24,79227
2021/03/25,10:17:00,235.24,235.57,235.21,235.32,108702
2021/03/25,10:18:00,235.32,235.44,235.15,235.40,90824
2021/03/25,10:19:00,235.40,235.88,235.39,235.75,130175
2021/03/25,10:20:00,235.75,235.79,235.45,235.62,61705
2021/03/25,10:21:00,235.62,235.75,235.50,235.54,70308
2021/03/25,10:22:00,235.54,235.78,235.50,235.52,72229
2021/03/25,10:23:00,235.51,235.63,235.38,235.42,43999
2021/03/25,10:24:00,235.43,235.54,235.31,235.41,43503
2021/03/25,10:25:00,235.41,235.46,235.05,235.05,60279
2021/03/25,10:26:00,235.05,235.09,234.83,234.85,95183
2021/03/25,10:27:00,234.85,235.05,234.58,234.65,70866
2021/03/25,10:28:00,234.65,234.65,234.43,234.55,76286
2021/03/25,10:29:00,234.54,234.67,234.46,234.46,56377
2021/03/25,10:30:00,234.46,234.50,234.26,234.27,78694
2021/03/25,10:31:00,234.26,234.33,234.02,234.10,104683
2021/03/25,10:32:00,234.10,234.12,233.91,234.04,121689
2021/03/25,10:33:00,234.04,234.29,234.03,234.09,94986
2021/03/25,10:34:00,234.09,234.15,234.02,234.06,51706
2021/03/25,10:35:00,234.06,234.17,233.91,233.94,79134
2021/03/25,10:36:00,233.94,234.17,233.91,234.00,62362
2021/03/25,10:37:00,234.00,234.02,233.76,233.79,89497
2021/03/25,10:38:00,233.80,233.85,233.74,233.77,73222
2021/03/25,10:39:00,233.77,233.98,233.77,233.95,71278
2021/03/25,10:40:00,233.94,234.12,233.86,233.96,77028
2021/03/25,10:41:00,233.96,234.03,233.85,233.94,49134
2021/03/25,10:42:00,233.94,234.07,233.89,233.93,66103
2021/03/25,10:43:00,233.93,234.12,233.76,233.77,67184
2021/03/25,10:44:00,233.77,233.80,233.61,233.69,73818
2021/03/25,10:45:00,233.69,233.90,233.68,233.90,78724
2021/03/25,10:46:00,233.90,234.01,233.88,233.89,86882
2021/03/25,10:47:00,233.89,233.89,233.59,233.64,75473
2021/03/25,10:48:00,233.63,233.82,233.57,233.57,91310
2021/03/25,10:49:00,233.57,233.77,233.55,233.65,71896
2021/03/25,10:50:00,233.65,233.68,233.23,233.25,112292
2021/03/25,10:51:00,233.25,233.31,233.10,233.24,117041
2021/03/25,10:52:00,233.24,233.26,232.88,232.99,118171
2021/03/25,10:53:00,233.00,233.07,232.91,233.06,68810
2021/03/25,10:54:00,233.06,233.08,232.88,232.90,79289
2021/03/25,10:55:00,232.90,232.96,232.83,232.91,64064
2021/03/25,10:56:00,232.89,233.07,232.78,232.94,137127
2021/03/25,10:57:00,232.94,233.04,232.85,232.91,79293
2021/03/25,10:58:00,232.91,232.96,232.73,232.83,74530
2021/03/25,10:59:00,232.83,233.04,232.78,232.80,73752
2021/03/25,11:00:00,232.80,232.94,232.76,232.87,80261
2021/03/25,11:01:00,232.87,232.93,232.73,232.79,71345
2021/03/25,11:02:00,232.77,233.05,232.73,233.02,106266
2021/03/25,11:03:00,232.97,232.98,232.62,232.65,91374
2021/03/25,11:04:00,232.65,232.97,232.61,232.89,127123
2021/03/25,11:05:00,232.89,232.89,232.62,232.65,61206
2021/03/25,11:06:00,232.65,232.80,232.53,232.78,72374
2021/03/25,11:07:00,232.78,232.78,232.59,232.64,59834
2021/03/25,11:08:00,232.64,233.05,232.64,232.99,106605
2021/03/25,11:09:00,232.98,233.00,232.71,232.81,61815
2021/03/25,11:10:00,232.81,232.83,232.56,232.56,68863
2021/03/25,11:11:00,232.56,232.59,232.35,232.39,97479
2021/03/25,11:12:00,232.38,232.54,232.24,232.45,122012
2021/03/25,11:13:00,232.45,232.67,232.41,232.57,65210
2021/03/25,11:14:00,232.57,232.57,232.35,232.37,55255
2021/03/25,11:15:00,232.37,232.53,232.33,232.47,60446
2021/03/25,11:16:00,232.47,232.58,232.39,232.51,60691
2021/03/25,11:17:00,232.51,232.54,232.34,232.36,54206
2021/03/25,11:18:00,232.36,232.58,232.30,232.44,71439
2021/03/25,11:19:00,232.44,232.44,232.25,232.25,66759
2021/03/25,11:20:00,232.25,232.29,232.17,232.24,64022
2021/03/25,11:21:00,232.24,232.26,232.09,232.10,62543
2021/03/25,11:22:00,232.10,232.28,232.05,232.22,62389
2021/03/25,11:23:00,232.21,232.32,232.14,232.19,135288
2021/03/25,11:24:00,232.18,232.29,232.07,232.07,105082
2021/03/25,11:25:00,232.07,232.11,231.92,232.04,107086
2021/03/25,11:26:00,232.04,232.04,231.72,231.87,140787
2021/03/25,11:27:00,231.87,232.27,231.83,232.26,88746
2021/03/25,11:28:00,232.26,232.99,232.26,232.72,232244
2021/03/25,11:29:00,232.71,232.98,232.65,232.65,73117
2021/03/25,11:30:00,232.65,232.77,232.59,232.77,65902
2021/03/25,11:31:00,232.77,233.11,232.64,233.02,138551
2021/03/25,11:32:00,233.01,233.09,232.93,232.98,79000
2021/03/25,11:33:00,232.98,233.06,232.85,233.00,83618
2021/03/25,11:34:00,233.00,233.13,232.90,232.91,83767
2021/03/25,11:35:00,232.91,233.07,232.91,232.99,86473
2021/03/25,11:36:00,232.99,232.99,232.69,232.71,69971
2021/03/25,11:37:00,232.72,232.82,232.57,232.64,65313
2021/03/25,11:38:00,232.64,232.70,232.55,232.62,46613
2021/03/25,11:39:00,232.62,232.70,232.45,232.49,80812
2021/03/25,11:40:00,232.50,232.60,232.47,232.48,53796
2021/03/25,11:41:00,232.48,232.52,232.27,232.28,76177
2021/03/25,11:42:00,232.28,232.30,232.08,232.10,60936
2021/03/25,11:43:00,232.10,232.23,232.06,232.09,54563
2021/03/25,11:44:00,232.09,232.13,231.88,231.88,101585
2021/03/25,11:45:00,231.88,231.89,231.61,231.62,116532
2021/03/25,11:46:00,231.62,231.84,231.62,231.71,84214
2021/03/25,11:47:00,231.71,231.93,231.71,231.83,71925
2021/03/25,11:48:00,231.83,231.85,231.69,231.77,56103
2021/03/25,11:49:00,231.77,231.95,231.63,231.94,60832
2021/03/25,11:50:00,231.93,232.12,231.75,231.79,75302
2021/03/25,11:51:00,231.79,231.86,231.68,231.74,56703
2021/03/25,11:52:00,231.75,231.99,231.68,231.72,72575
2021/03/25,11:53:00,231.71,231.88,231.70,231.76,53968
2021/03/25,11:54:00,231.74,231.83,231.57,231.61,92045
2021/03/25,11:55:00,231.61,231.98,231.61,231.83,90078
2021/03/25,11:56:00,231.81,231.84,231.57,231.66,112310
2021/03/25,11:57:00,231.66,232.31,231.66,232.13,119296
2021/03/25,11:58:00,232.13,232.24,231.99,232.05,85718
2021/03/25,11:59:00,232.05,232.22,232.05,232.16,62201
2021/03/25,12:00:00,232.16,232.48,232.04,232.31,92255
2021/03/25,12:01:00,232.31,232.48,231.83,232.25,107606
2021/03/25,12:02:00,232.25,232.48,232.24,232.48,70926
2021/03/25,12:03:00,232.48,232.54,232.00,232.33,97520
2021/03/25,12:04:00,232.33,232.56,232.30,232.55,69575
2021/03/25,12:05:00,232.55,232.72,232.55,232.61,70887
2021/03/25,12:06:00,232.61,232.69,232.42,232.47,65661
2021/03/25,12:07:00,232.47,232.61,232.37,232.38,69478
2021/03/25,12:08:00,232.38,232.56,232.26,232.28,57176
2021/03/25,12:09:00,232.28,232.44,232.04,232.40,63787
2021/03/25,12:10:00,232.40,232.47,232.22,232.24,43178
2021/03/25,12:11:00,232.24,232.41,232.12,232.19,89355
2021/03/25,12:12:00,232.18,232.26,231.98,232.01,56767
2021/03/25,12:13:00,232.02,232.16,231.90,231.91,47206
2021/03/25,12:14:00,231.91,231.96,231.78,231.96,59934
2021/03/25,12:15:00,231.96,232.05,231.89,231.92,34305
2021/03/25,12:16:00,231.92,232.18,231.82,232.09,67741
2021/03/25,12:17:00,232.09,232.23,231.95,232.19,47579
2021/03/25,12:18:00,232.19,232.19,231.96,232.13,39019
2021/03/25,12:19:00,232.14,232.14,232.00,232.01,30982
2021/03/25,12:20:00,232.01,232.15,231.97,232.07,49311
2021/03/25,12:21:00,232.07,232.41,231.85,232.14,98380
2021/03/25,12:22:00,232.14,232.23,232.04,232.21,42908
2021/03/25,12:23:00,232.21,232.33,232.14,232.14,45324
2021/03/25,12:24:00,232.12,232.20,232.06,232.20,63643
2021/03/25,12:25:00,232.20,232.34,232.14,232.34,38696
2021/03/25,12:26:00,232.33,232.59,232.30,232.46,73614
2021/03/25,12:27:00,232.44,232.56,232.40,232.53,34059
2021/03/25,12:28:00,232.53,232.59,232.46,232.57,44386
2021/03/25,12:29:00,232.57,232.62,232.37,232.51,101190
2021/03/25,12:30:00,232.51,232.64,232.47,232.63,53681
2021/03/25,12:31:00,232.63,232.71,232.43,232.49,66408
2021/03/25,12:32:00,232.49,232.53,232.26,232.26,56434
2021/03/25,12:33:00,232.26,232.28,232.11,232.16,49721
2021/03/25,12:34:00,232.16,232.23,232.08,232.12,47374
2021/03/25,12:35:00,232.12,232.12,232.01,232.09,37099
2021/03/25,12:36:00,232.09,232.26,232.06,232.15,59759
2021/03/25,12:37:00,232.15,232.19,231.93,231.95,83929
2021/03/25,12:38:00,231.95,232.00,231.82,231.91,73817
2021/03/25,12:39:00,231.91,232.02,231.82,231.89,50938
2021/03/25,12:40:00,231.89,232.05,231.86,231.97,51356
2021/03/25,12:41:00,231.97,232.11,231.95,232.09,46808
2021/03/25,12:42:00,232.09,232.37,232.07,232.19,62863
2021/03/25,12:43:00,232.19,232.29,232.07,232.17,46285
2021/03/25,12:44:00,232.17,232.17,231.83,231.87,66786
2021/03/25,12:45:00,231.87,232.09,231.83,232.00,39002
2021/03/25,12:46:00,232.00,232.26,231.99,232.24,48968
2021/03/25,12:47:00,232.24,232.25,232.06,232.12,36173
2021/03/25,12:48:00,232.12,232.14,232.01,232.12,39512
2021/03/25,12:49:00,232.12,232.20,232.04,232.05,38119
2021/03/25,12:50:00,232.05,232.14,232.00,232.04,41528
2021/03/25,12:51:00,232.04,232.09,231.88,231.94,43099
2021/03/25,12:52:00,231.94,232.08,231.90,231.90,62587
2021/03/25,12:53:00,231.89,231.98,231.86,231.90,50775
2021/03/25,12:54:00,231.90,231.95,231.81,231.87,65052
2021/03/25,12:55:00,231.87,232.01,231.85,231.96,45262
2021/03/25,12:56:00,231.95,232.17,231.95,232.10,72135
2021/03/25,12:57:00,232.10,232.17,231.92,232.02,42084
2021/03/25,12:58:00,232.02,232.24,232.02,232.15,41043
2021/03/25,12:59:00,232.16,232.20,232.07,232.15,35080
2021/03/25,13:00:00,232.15,232.22,232.06,232.16,35972
2021/03/25,13:01:00,232.16,232.16,231.82,231.85,63930
2021/03/25,13:02:00,231.83,231.94,231.66,231.74,107729
2021/03/25,13:03:00,231.74,231.95,231.57,231.84,199346
2021/03/25,13:04:00,231.84,232.17,231.79,232.15,100888
2021/03/25,13:05:00,232.15,232.50,232.02,232.48,110637
2021/03/25,13:06:00,232.48,232.70,232.37,232.38,107841
2021/03/25,13:07:00,232.36,232.47,232.24,232.39,56084
2021/03/25,13:08:00,232.39,232.56,232.34,232.39,56070
2021/03/25,13:09:00,232.39,232.62,232.39,232.49,52417
2021/03/25,13:10:00,232.49,232.58,232.42,232.48,30551
2021/03/25,13:11:00,232.48,232.91,232.46,232.71,73723
2021/03/25,13:12:00,232.71,232.77,232.58,232.64,64909
2021/03/25,13:13:00,232.64,232.88,232.62,232.75,47022
2021/03/25,13:14:00,232.75,232.85,232.64,232.67,53818
2021/03/25,13:15:00,232.67,233.04,232.67,233.00,74717
2021/03/25,13:16:00,233.00,233.12,232.88,232.93,113266
2021/03/25,13:17:00,232.91,232.94,232.82,232.90,47912
2021/03/25,13:18:00,232.90,232.94,232.77,232.78,43098
2021/03/25,13:19:00,232.78,232.80,232.54,232.62,79496
2021/03/25,13:20:00,232.62,232.70,232.51,232.65,56625
2021/03/25,13:21:00,232.65,232.79,232.51,232.55,54063
2021/03/25,13:22:00,232.55,232.62,232.42,232.54,39682
2021/03/25,13:23:00,232.54,232.59,232.47,232.47,41501
2021/03/25,13:24:00,232.47,232.56,232.41,232.45,38632
2021/03/25,13:25:00,232.46,232.60,232.40,232.47,40754
2021/03/25,13:26:00,232.46,232.51,232.31,232.45,54727
2021/03/25,13:27:00,232.45,232.57,232.39,232.46,43065
2021/03/25,13:28:00,232.46,232.46,232.29,232.37,33891
2021/03/25,13:29:00,232.37,232.49,232.31,232.36,32344
2021/03/25,13:30:00,232.36,232.48,232.33,232.46,39360
2021/03/25,13:31:00,232.46,232.60,232.40,232.55,37377
2021/03/25,13:32:00,232.55,232.72,232.52,232.69,44265
2021/03/25,13:33:00,232.69,232.82,232.64,232.70,41615
2021/03/25,13:34:00,232.69,232.82,232.61,232.62,27815
2021/03/25,13:35:00,232.62,232.62,232.31,232.36,90784
2021/03/25,13:36:00,232.36,232.46,232.20,232.25,51817
2021/03/25,13:37:00,232.25,232.30,232.14,232.19,38093
2021/03/25,13:38:00,232.19,232.33,232.17,232.33,31243
2021/03/25,13:39:00,232.33,232.39,232.24,232.34,32349
2021/03/25,13:40:00,232.34,232.65,232.30,232.52,63082
2021/03/25,13:41:00,232.50,232.79,232.50,232.68,68482
2021/03/25,13:42:00,232.68,232.84,232.61,232.71,39206
2021/03/25,13:43:00,232.71,232.84,232.70,232.77,40804
2021/03/25,13:44:00,232.77,232.79,232.51,232.53,33167
2021/03/25,13:45:00,232.53,232.69,232.49,232.56,28423
2021/03/25,13:46:00,232.55,232.81,232.53,232.77,52312
2021/03/25,13:47:00,232.77,232.81,232.66,232.68,41500
2021/03/25,13:48:00,232.68,232.73,232.31,232.52,109527
2021/03/25,13:49:00,232.52,232.74,232.49,232.70,45054
2021/03/25,13:50:00,232.70,232.73,232.51,232.52,42963
2021/03/25,13:51:00,232.52,232.66,232.42,232.50,45360
2021/03/25,13:52:00,232.50,232.63,232.48,232.49,34434
2021/03/25,13:53:00,232.49,232.49,232.29,232.29,39253
2021/03/25,13:54:00,232.29,232.40,232.24,232.32,38702
2021/03/25,13:55:00,232.32,232.44,232.23,232.43,66265
2021/03/25,13:56:00,232.43,232.47,232.29,232.32,49656
2021/03/25,13:57:00,232.32,232.33,232.21,232.27,48118
2021/03/25,13:58:00,232.28,232.35,232.10,232.12,43543
2021/03/25,13:59:00,232.12,232.35,232.12,232.30,56958
2021/03/25,14:00:00,232.30,232.37,232.24,232.30,53425
2021/03/25,14:01:00,232.30,232.35,232.07,232.10,47793
2021/03/25,14:02:00,232.10,232.22,232.06,232.07,46347
2021/03/25,14:03:00,232.08,232.24,232.07,232.17,46345
2021/03/25,14:04:00,232.17,232.22,232.05,232.07,32955
2021/03/25,14:05:00,232.07,232.09,231.97,232.01,51285
2021/03/25,14:06:00,232.01,232.04,231.80,231.85,82422
2021/03/25,14:07:00,231.86,232.00,231.76,231.90,48978
2021/03/25,14:08:00,231.90,231.90,231.74,231.78,60052
2021/03/25,14:09:00,231.78,231.86,231.76,231.76,41695
2021/03/25,14:10:00,231.76,231.85,231.72,231.78,45797
2021/03/25,14:11:00,231.78,231.94,231.71,231.87,53168
2021/03/25,14:12:00,231.87,231.88,231.72,231.76,38440
2021/03/25,14:13:00,231.76,231.98,231.70,231.94,106924
2021/03/25,14:14:00,231.94,231.94,231.80,231.80,39593
2021/03/25,14:15:00,231.81,231.89,231.76,231.80,48355
2021/03/25,14:16:00,231.80,231.92,231.73,231.77,48033
2021/03/25,14:17:00,231.77,232.00,231.73,231.99,55984
2021/03/25,14:18:00,231.99,232.01,231.77,231.78,51222
2021/03/25,14:19:00,231.78,231.90,231.75,231.80,48583
2021/03/25,14:20:00,231.79,232.02,231.77,231.99,48982
2021/03/25,14:21:00,231.99,232.10,231.89,231.99,48169
2021/03/25,14:22:00,232.00,232.00,231.91,231.94,40888
2021/03/25,14:23:00,231.94,232.04,231.82,231.83,43211
2021/03/25,14:24:00,231.83,231.89,231.74,231.84,44079
2021/03/25,14:25:00,231.84,231.93,231.81,231.90,43969
2021/03/25,14:26:00,231.90,231.90,231.79,231.83,35234
2021/03/25,14:27:00,231.80,231.98,231.79,231.87,37931
2021/03/25,14:28:00,231.85,231.85,231.74,231.81,59196
2021/03/25,14:29:00,231.81,231.86,231.70,231.73,49691
2021/03/25,14:30:00,231.73,231.77,231.61,231.75,63062
2021/03/25,14:31:00,231.75,231.88,231.75,231.80,38543
2021/03/25,14:32:00,231.80,231.87,231.77,231.86,35115
2021/03/25,14:33:00,231.86,231.88,231.78,231.85,39600
2021/03/25,14:34:00,231.85,231.93,231.82,231.93,44134
2021/03/25,14:35:00,231.93,231.95,231.82,231.82,41734
2021/03/25,14:36:00,231.82,232.27,231.78,232.24,102016
2021/03/25,14:37:00,232.22,232.36,232.16,232.27,53141
2021/03/25,14:38:00,232.27,232.37,232.26,232.31,50882
2021/03/25,14:39:00,232.31,232.45,232.29,232.36,87367
2021/03/25,14:40:00,232.36,232.41,232.25,232.25,53509
2021/03/25,14:41:00,232.25,232.43,232.23,232.32,80545
2021/03/25,14:42:00,232.32,232.39,232.28,232.31,38321
2021/03/25,14:43:00,232.31,232.41,232.30,232.36,35126
2021/03/25,14:44:00,232.37,232.39,232.23,232.29,42882
2021/03/25,14:45:00,232.28,232.29,232.15,232.29,47721
2021/03/25,14:46:00,232.29,232.40,232.23,232.34,43547
2021/03/25,14:47:00,232.33,232.51,232.31,232.50,51511
2021/03/25,14:48:00,232.51,232.61,232.49,232.56,54375
2021/03/25,14:49:00,232.56,232.62,232.52,232.62,61065
2021/03/25,14:50:00,232.62,232.65,232.44,232.50,46994
2021/03/25,14:51:00,232.50,232.63,232.46,232.55,47031
2021/03/25,14:52:00,232.55,232.63,232.43,232.59,43917
2021/03/25,14:53:00,232.59,232.90,232.59,232.90,86548
2021/03/25,14:54:00,232.90,232.98,232.89,232.90,59127
2021/03/25,14:55:00,232.90,232.99,232.89,232.91,34563
2021/03/25,14:56:00,232.91,232.93,232.73,232.77,49496
2021/03/25,14:57:00,232.77,232.84,232.72,232.79,58454
2021/03/25,14:58:00,232.79,232.96,232.76,232.94,64234
2021/03/25,14:59:00,232.94,233.12,232.94,233.03,105754
2021/03/25,15:00:00,233.03,233.06,232.89,232.94,104273
2021/03/25,15:01:00,232.94,233.14,232.91,233.11,65865
2021/03/25,15:02:00,233.11,233.22,233.02,233.21,56491
2021/03/25,15:03:00,233.19,233.41,233.19,233.39,65419
2021/03/25,15:04:00,233.39,233.48,233.30,233.39,73157
2021/03/25,15:05:00,233.39,233.60,233.33,233.56,74011
2021/03/25,15:06:00,233.56,233.61,233.44,233.47,75398
2021/03/25,15:07:00,233.47,233.52,233.21,233.23,49209
2021/03/25,15:08:00,233.23,233.31,233.11,233.15,70886
2021/03/25,15:09:00,233.15,233.20,233.09,233.20,60038
2021/03/25,15:10:00,233.20,233.23,233.09,233.17,33836
2021/03/25,15:11:00,233.14,233.21,233.12,233.16,51208
2021/03/25,15:12:00,233.16,233.18,233.03,233.15,60295
2021/03/25,15:13:00,233.15,233.15,233.03,233.10,41902
2021/03/25,15:14:00,233.10,233.47,233.09,233.24,78153
2021/03/25,15:15:00,233.25,233.26,232.90,232.94,62903
2021/03/25,15:16:00,232.94,233.23,232.94,233.12,63926
2021/03/25,15:17:00,233.12,233.14,233.04,233.05,36453
2021/03/25,15:18:00,233.05,233.11,232.97,233.03,46572
2021/03/25,15:19:00,233.03,233.07,232.95,232.98,29785
2021/03/25,15:20:00,232.98,232.98,232.80,232.84,53274
2021/03/25,15:21:00,232.84,232.98,232.75,232.81,43265
2021/03/25,15:22:00,232.81,232.88,232.60,232.60,60902
2021/03/25,15:23:00,232.60,232.68,232.60,232.63,47509
2021/03/25,15:24:00,232.63,232.72,232.45,232.47,69233
2021/03/25,15:25:00,232.47,232.62,232.44,232.45,51777
2021/03/25,15:26:00,232.45,232.64,232.45,232.60,55471
2021/03/25,15:27:00,232.60,232.73,232.58,232.72,63524
2021/03/25,15:28:00,232.72,232.84,232.71,232.83,49215
2021/03/25,15:29:00,232.82,232.83,232.66,232.71,61985
2021/03/25,15:30:00,232.71,232.82,232.70,232.78,38374
2021/03/25,15:31:00,232.78,232.89,232.66,232.82,82310
2021/03/25,15:32:00,232.82,232.96,232.74,232.94,59138
2021/03/25,15:33:00,232.96,233.17,232.88,233.10,97726
2021/03/25,15:34:00,233.09,233.16,233.03,233.15,59941
2021/03/25,15:35:00,233.14,233.15,232.80,232.88,70935
2021/03/25,15:36:00,232.88,232.90,232.55,232.65,73388
2021/03/25,15:37:00,232.65,232.71,232.61,232.70,54909
2021/03/25,15:38:00,232.70,232.79,232.62,232.74,59640
2021/03/25,15:39:00,232.74,232.83,232.68,232.83,61998
2021/03/25,15:40:00,232.83,232.87,232.74,232.81,33985
2021/03/25,15:41:00,232.81,233.13,232.81,233.10,95729
2021/03/25,15:42:00,233.09,233.14,233.02,233.07,66973
2021/03/25,15:43:00,233.07,233.20,233.01,233.16,54341
2021/03/25,15:44:00,233.16,233.20,233.04,233.05,72037
2021/03/25,15:45:00,233.05,233.24,232.97,233.18,81521
2021/03/25,15:46:00,233.19,233.30,233.14,233.23,66699
2021/03/25,15:47:00,233.23,233.26,233.08,233.14,60583
2021/03/25,15:48:00,233.14,233.17,232.98,233.04,76041
2021/03/25,15:49:00,233.04,233.14,232.99,233.05,58619
2021/03/25,15:50:00,233.05,233.08,233.00,233.05,80693
2021/03/25,15:51:00,233.05,233.48,233.05,233.20,154726
2021/03/25,15:52:00,233.20,233.21,233.02,233.14,98448
2021/03/25,15:53:00,233.14,233.26,233.06,233.10,119970
2021/03/25,15:54:00,233.10,233.15,233.04,233.09,113818
2021/03/25,15:55:00,233.09,233.22,232.53,232.53,452710
2021/03/25,15:56:00,232.53,232.82,232.48,232.64,268558
2021/03/25,15:57:00,232.64,232.70,232.51,232.55,197346
2021/03/25,15:58:00,232.55,232.56,232.33,232.34,237248
2021/03/25,15:59:00,232.34,232.45,232.32,232.44,227910
2021/03/25,16:00:00,232.44,232.61,232.22,232.27,681569
2021/03/26,09:31:00,231.55,232.25,231.55,232.08,67625
2021/03/26,09:32:00,232.08,232.74,232.08,232.74,103309
2021/03/26,09:33:00,232.74,233.40,232.70,233.21,102155
2021/03/26,09:34:00,233.21,233.33,233.05,233.17,70101
2021/03/26,09:35:00,233.17,233.45,232.90,232.99,63301
2021/03/26,09:36:00,232.99,233.02,232.62,232.72,72716
2021/03/26,09:37:00,232.72,233.30,232.68,233.28,58763
2021/03/26,09:38:00,233.29,233.44,233.18,233.42,72754
2021/03/26,09:39:00,233.42,233.74,233.40,233.64,86447
2021/03/26,09:40:00,233.64,233.78,233.50,233.75,71399
2021/03/26,09:41:00,233.75,233.94,233.35,233.40,70492
2021/03/26,09:42:00,233.40,233.58,233.33,233.55,57268
2021/03/26,09:43:00,233.55,233.58,233.20,233.30,90821
2021/03/26,09:44:00,233.30,233.31,232.90,233.10,79512
2021/03/26,09:45:00,233.10,233.33,232.95,232.97,60635
2021/03/26,09:46:00,233.00,233.30,232.83,233.28,74626
2021/03/26,09:47:00,233.29,233.47,233.27,233.37,41062
2021/03/26,09:48:00,233.39,233.61,233.36,233.43,77231
2021/03/26,09:49:00,233.43,233.60,233.27,233.33,57953
2021/03/26,09:50:00,233.29,233.53,233.19,233.42,52736
2021/03/26,09:51:00,233.42,233.51,233.27,233.45,64028
2021/03/26,09:52:00,233.45,233.54,233.15,233.21,69453
2021/03/26,09:53:00,233.21,233.39,233.20,233.29,30975
2021/03/26,09:54:00,233.29,233.32,233.12,233.21,46169
2021/03/26,09:55:00,233.21,233.37,233.19,233.23,48472
2021/03/26,09:56:00,233.23,233.39,233.19,233.34,47844
2021/03/26,09:57:00,233.32,233.46,233.17,233.24,55594
2021/03/26,09:58:00,233.24,233.38,233.09,233.38,64970
2021/03/26,09:59:00,233.38,233.39,233.05,233.09,48283
2021/03/26,10:00:00,233.10,233.18,232.95,233.08,68657
2021/03/26,10:01:00,233.08,233.21,232.90,233.09,51935
2021/03/26,10:02:00,233.11,233.16,232.64,232.82,96332
2021/03/26,10:03:00,232.82,233.40,232.73,233.39,75578
2021/03/26,10:04:00,233.39,233.55,233.36,233.45,49630
2021/03/26,10:05:00,233.45,233.71,233.40,233.64,59977
2021/03/26,10:06:00,233.64,233.70,233.49,233.57,46602
2021/03/26,10:07:00,233.57,233.69,233.47,233.49,75238
2021/03/26,10:08:00,233.49,233.54,233.39,233.53,68313
2021/03/26,10:09:00,233.53,233.59,233.15,233.21,54170
2021/03/26,10:10:00,233.21,233.52,233.21,233.51,52825
2021/03/26,10:11:00,233.50,233.52,233.03,233.16,44945
2021/03/26,10:12:00,233.16,233.27,233.12,233.17,39725
2021/03/26,10:13:00,233.17,233.27,233.08,233.08,38926
2021/03/26,10:14:00,233.07,233.17,232.90,233.14,35060
2021/03/26,10:15:00,233.17,233.24,233.02,233.11,52675
2021/03/26,10:16:00,233.11,233.18,232.95,233.08,44741
2021/03/26,10:17:00,233.08,233.14,232.98,233.01,47057
2021/03/26,10:18:00,233.03,233.08,232.86,232.89,39839
2021/03/26,10:19:00,232.89,232.93,232.73,232.79,32620
2021/03/26,10:20:00,232.79,232.84,232.61,232.63,42328
2021/03/26,10:21:00,232.63,232.94,232.63,232.82,49527
2021/03/26,10:22:00,232.82,232.84,232.65,232.82,83735
2021/03/26,10:23:00,232.81,232.86,232.47,232.61,86989
2021/03/26,10:24:00,232.61,232.76,232.43,232.60,36519
2021/03/26,10:25:00,232.60,232.72,232.53,232.70,35469
2021/03/26,10:26:00,232.71,232.96,232.71,232.90,43883
2021/03/26,10:27:00,232.90,232.96,232.83,232.95,49597
2021/03/26,10:28:00,232.94,233.08,232.91,233.08,32115
2021/03/26,10:29:00,233.06,233.17,233.02,233.12,37524
2021/03/26,10:30:00,233.12,233.44,233.12,233.43,56484
2021/03/26,10:31:00,233.43,233.51,233.36,233.49,43636
2021/03/26,10:32:00,233.51,233.66,233.47,233.61,78385
2021/03/26,10:33:00,233.61,233.76,233.48,233.69,84661
2021/03/26,10:34:00,233.69,233.74,233.51,233.64,40431
2021/03/26,10:35:00,233.64,233.66,233.42,233.50,60485
2021/03/26,10:36:00,233.52,233.54,233.39,233.45,38971
2021/03/26,10:37:00,233.45,233.56,233.41,233.44,34517
2021/03/26,10:38:00,233.44,233.53,233.35,233.51,30128
2021/03/26,10:39:00,233.51,233.59,233.45,233.45,25322
2021/03/26,10:40:00,233.45,233.65,233.45,233.48,31666
2021/03/26,10:41:00,233.48,233.60,233.38,233.58,32249
2021/03/26,10:42:00,233.58,233.68,233.51,233.59,27653
2021/03/26,10:43:00,233.59,233.63,233.53,233.61,20938
2021/03/26,10:44:00,233.61,233.73,233.61,233.71,24509
2021/03/26,10:45:00,233.71,233.98,233.71,233.97,41935
2021/03/26,10:46:00,233.97,234.05,233.76,233.78,56392
2021/03/26,10:47:00,233.78,234.02,233.78,234.02,32851
2021/03/26,10:48:00,234.01,234.15,233.96,233.96,38195
2021/03/26,10:49:00,233.96,234.05,233.81,233.99,43000
2021/03/26,10:50:00,233.99,234.06,233.78,233.88,54749
2021/03/26,10:51:00,233.88,234.10,233.85,233.95,32921
2021/03/26,10:52:00,233.95,233.96,233.73,233.93,37834
2021/03/26,10:53:00,233.93,233.94,233.67,233.78,34829
2021/03/26,10:54:00,233.79,233.80,233.63,233.71,27236
2021/03/26,10:55:00,233.71,233.84,233.65,233.74,27049
2021/03/26,10:56:00,233.73,233.79,233.61,233.77,34072
2021/03/26,10:57:00,233.77,233.87,233.64,233.87,53166
2021/03/26,10:58:00,233.87,234.00,233.87,233.96,30116
2021/03/26,10:59:00,233.96,233.96,233.82,233.83,21639
2021/03/26,11:00:00,233.83,233.86,233.67,233.81,34135
2021/03/26,11:01:00,233.81,233.87,233.62,233.76,38264
2021/03/26,11:02:00,233.76,233.78,233.60,233.77,68220
2021/03/26,11:03:00,233.77,233.80,233.45,233.45,33840
2021/03/26,11:04:00,233.45,233.61,233.38,233.57,38304
2021/03/26,11:05:00,233.57,233.67,233.56,233.67,30115
2021/03/26,11:06:00,233.67,233.82,233.67,233.73,27043
2021/03/26,11:07:00,233.73,233.87,233.68,233.83,25906
2021/03/26,11:08:00,233.83,233.90,233.72,233.72,33096
2021/03/26,11:09:00,233.72,233.91,233.64,233.90,46477
2021/03/26,11:10:00,233.90,234.00,233.86,233.88,27527
2021/03/26,11:11:00,233.88,233.94,233.53,233.58,64311
2021/03/26,11:12:00,233.57,233.57,233.38,233.50,55216
2021/03/26,11:13:00,233.50,233.58,233.33,233.39,29218
2021/03/26,11:14:00,233.39,233.47,233.34,233.46,41014
2021/03/26,11:15:00,233.47,233.65,233.41,233.60,40888
2021/03/26,11:16:00,233.60,233.67,233.50,233.51,35911
2021/03/26,11:17:00,233.51,233.74,233.51,233.65,38892
2021/03/26,11:18:00,233.66,233.80,233.62,233.71,26081
2021/03/26,11:19:00,233.71,233.80,233.58,233.61,30866
2021/03/26,11:20:00,233.61,233.70,233.61,233.67,39172
2021/03/26,11:21:00,233.67,233.78,233.58,233.61,42295
2021/03/26,11:22:00,233.61,233.64,233.40,233.50,46373
2021/03/26,11:23:00,233.50,233.51,233.24,233.35,60533
2021/03/26,11:24:00,233.35,233.35,233.19,233.20,42037
2021/03/26,11:25:00,233.20,233.21,233.04,233.09,42970
2021/03/26,11:26:00,233.09,233.17,233.04,233.07,35003
2021/03/26,11:27:00,233.06,233.12,232.98,233.05,47355
2021/03/26,11:28:00,233.04,233.04,232.94,232.99,25209
2021/03/26,11:29:00,233.00,233.00,232.77,232.88,50340
2021/03/26,11:30:00,232.88,233.11,232.85,233.11,31767
2021/03/26,11:31:00,233.12,233.13,232.96,233.00,43073
2021/03/26,11:32:00,233.00,233.20,233.00,233.04,41309
2021/03/26,11:33:00,233.04,233.04,232.90,232.97,41226
2021/03/26,11:34:00,232.97,233.33,232.96,233.26,45026
2021/03/26,11:35:00,233.27,233.56,233.27,233.29,52370
2021/03/26,11:36:00,233.29,233.45,233.23,233.44,39261
2021/03/26,11:37:00,233.45,233.63,233.45,233.56,45565
2021/03/26,11:38:00,233.56,233.76,233.56,233.72,70881
2021/03/26,11:39:00,233.72,233.89,233.70,233.88,45081
2021/03/26,11:40:00,233.88,234.05,233.80,234.04,77610
2021/03/26,11:41:00,234.04,234.08,233.91,234.00,84726
2021/03/26,11:42:00,234.00,234.00,233.77,233.78,48869
2021/03/26,11:43:00,233.78,233.93,233.78,233.91,23827
2021/03/26,11:44:00,233.91,234.01,233.89,233.95,33273
2021/03/26,11:45:00,233.95,234.11,233.95,234.11,33793
2021/03/26,11:46:00,234.11,234.47,234.06,234.46,90576
2021/03/26,11:47:00,234.46,234.49,234.19,234.30,93853
2021/03/26,11:48:00,234.30,234.32,234.14,234.25,31567
2021/03/26,11:49:00,234.25,234.29,234.15,234.15,19213
2021/03/26,11:50:00,234.18,234.35,234.17,234.35,31852
2021/03/26,11:51:00,234.35,234.45,234.26,234.26,30960
2021/03/26,11:52:00,234.26,234.45,234.26,234.45,23333
2021/03/26,11:53:00,234.45,234.54,234.43,234.45,38823
2021/03/26,11:54:00,234.45,234.79,234.45,234.69,80254
2021/03/26,11:55:00,234.71,234.80,234.67,234.67,42013
2021/03/26,11:56:00,234.67,234.80,234.66,234.66,34791
2021/03/26,11:57:00,234.66,234.72,234.56,234.72,28598
2021/03/26,11:58:00,234.72,234.87,234.72,234.81,45916
2021/03/26,11:59:00,234.80,234.95,234.53,234.87,84444
2021/03/26,12:00:00,234.88,234.99,234.84,234.99,35734
2021/03/26,12:01:00,234.99,235.18,234.90,234.90,96573
2021/03/26,12:02:00,234.90,235.04,234.78,234.82,40682
2021/03/26,12:03:00,234.82,234.84,234.47,234.52,66348
2021/03/26,12:04:00,234.52,234.64,234.49,234.63,30017
2021/03/26,12:05:00,234.63,234.66,234.54,234.55,153500
2021/03/26,12:06:00,234.56,234.65,234.41,234.42,40812
2021/03/26,12:07:00,234.42,234.49,234.36,234.37,27950
2021/03/26,12:08:00,234.41,234.49,234.33,234.49,35432
2021/03/26,12:09:00,234.51,234.62,234.36,234.60,48517
2021/03/26,12:10:00,234.60,234.69,234.55,234.55,45408
2021/03/26,12:11:00,234.53,234.66,234.53,234.65,21141
2021/03/26,12:12:00,234.63,234.72,234.51,234.52,43869
2021/03/26,12:13:00,234.51,234.58,234.44,234.46,32054
2021/03/26,12:14:00,234.48,234.72,234.48,234.61,29625
2021/03/26,12:15:00,234.61,234.75,234.59,234.73,27374
2021/03/26,12:16:00,234.73,234.76,234.65,234.71,50992
2021/03/26,12:17:00,234.73,234.73,234.56,234.64,29669
2021/03/26,12:18:00,234.64,234.75,234.31,234.47,48176
2021/03/26,12:19:00,234.47,234.57,234.39,234.50,29623
2021/03/26,12:20:00,234.50,234.57,234.40,234.42,33449
2021/03/26,12:21:00,234.42,234.42,234.16,234.20,35585
2021/03/26,12:22:00,234.20,234.21,234.04,234.15,28764
2021/03/26,12:23:00,234.15,234.24,234.05,234.15,33899
2021/03/26,12:24:00,234.15,234.16,234.02,234.02,20040
2021/03/26,12:25:00,234.02,234.34,234.01,234.22,38157
2021/03/26,12:26:00,234.21,234.39,234.21,234.38,22041
2021/03/26,12:27:00,234.38,234.42,234.28,234.38,18057
2021/03/26,12:28:00,234.38,234.52,234.38,234.45,21492
2021/03/26,12:29:00,234.45,234.54,234.42,234.45,14581
2021/03/26,12:30:00,234.45,234.48,234.31,234.32,27611
2021/03/26,12:31:00,234.32,234.34,234.13,234.23,28387
2021/03/26,12:32:00,234.23,234.26,234.07,234.14,18499
2021/03/26,12:33:00,234.14,234.31,234.14,234.31,11460
2021/03/26,12:34:00,234.33,234.43,234.33,234.35,17241
2021/03/26,12:35:00,234.37,234.57,234.36,234.55,24627
2021/03/26,12:36:00,234.55,234.65,234.55,234.62,24345
2021/03/26,12:37:00,234.62,234.77,234.60,234.73,28602
2021/03/26,12:38:00,234.73,234.75,234.68,234.68,20225
2021/03/26,12:39:00,234.68,234.80,234.65,234.80,28803
2021/03/26,12:40:00,234.80,234.87,234.78,234.82,26904
2021/03/26,12:41:00,234.82,234.83,234.55,234.55,35221
2021/03/26,12:42:00,234.55,234.73,234.52,234.66,21018
2021/03/26,12:43:00,234.66,234.72,234.61,234.72,25041
2021/03/26,12:44:00,234.72,234.76,234.67,234.70,21352
2021/03/26,12:45:00,234.70,234.76,234.67,234.69,24646
2021/03/26,12:46:00,234.69,234.72,234.57,234.57,44299
2021/03/26,12:47:00,234.57,234.66,234.41,234.65,45346
2021/03/26,12:48:00,234.65,234.83,234.65,234.83,35681
2021/03/26,12:49:00,234.84,235.02,234.82,235.02,47508
2021/03/26,12:50:00,235.02,235.11,234.99,235.08,37147
2021/03/26,12:51:00,235.08,235.10,234.89,234.92,29193
2021/03/26,12:52:00,234.92,234.98,234.87,234.98,34382
2021/03/26,12:53:00,234.98,235.08,234.92,234.97,40699
2021/03/26,12:54:00,234.97,235.00,234.79,234.85,30532
2021/03/26,12:55:00,234.85,235.02,234.83,235.01,38410
2021/03/26,12:56:00,235.03,235.09,235.01,235.01,30951
2021/03/26,12:57:00,235.00,235.05,234.83,234.90,30227
2021/03/26,12:58:00,234.90,234.90,234.75,234.79,32487
2021/03/26,12:59:00,234.79,234.89,234.70,234.72,28821
2021/03/26,13:00:00,234.73,234.80,234.67,234.80,27979
2021/03/26,13:01:00,234.80,234.97,234.80,234.93,36465
2021/03/26,13:02:00,234.93,234.95,234.77,234.81,35055
2021/03/26,13:03:00,234.81,234.94,234.79,234.94,39504
2021/03/26,13:04:00,234.94,234.98,234.89,234.95,13002
2021/03/26,13:05:00,234.95,235.01,234.94,234.95,19866
2021/03/26,13:06:00,234.95,235.01,234.86,234.99,28634
2021/03/26,13:07:00,234.99,235.06,234.97,235.05,32298
2021/03/26,13:08:00,235.05,235.08,235.02,235.05,19273
2021/03/26,13:09:00,235.05,235.16,235.04,235.08,39674
2021/03/26,13:10:00,235.08,235.13,235.01,235.04,17604
2021/03/26,13:11:00,235.04,235.20,235.03,235.18,25467
2021/03/26,13:12:00,235.19,235.26,235.15,235.21,25817
2021/03/26,13:13:00,235.21,235.35,235.21,235.28,41385
2021/03/26,13:14:00,235.28,235.29,235.21,235.26,35022
2021/03/26,13:15:00,235.26,235.31,235.19,235.21,31219
2021/03/26,13:16:00,235.23,235.31,235.22,235.26,20285
2021/03/26,13:17:00,235.26,235.28,235.19,235.22,24183
2021/03/26,13:18:00,235.22,235.27,235.19,235.19,33268
2021/03/26,13:19:00,235.20,235.30,235.19,235.25,34862
2021/03/26,13:20:00,235.23,235.25,235.11,235.19,25796
2021/03/26,13:21:00,235.19,235.26,235.03,235.21,30498
2021/03/26,13:22:00,235.21,235.31,235.20,235.31,22255
2021/03/26,13:23:00,235.31,235.40,235.30,235.38,38509
2021/03/26,13:24:00,235.37,235.40,235.31,235.32,26521
2021/03/26,13:25:00,235.32,235.39,235.30,235.33,30477
2021/03/26,13:26:00,235.33,235.35,235.15,235.18,68122
2021/03/26,13:27:00,235.18,235.29,235.15,235.25,15924
2021/03/26,13:28:00,235.25,235.33,235.18,235.33,31389
2021/03/26,13:29:00,235.33,235.39,235.24,235.38,39325
2021/03/26,13:30:00,235.38,235.40,235.34,235.36,27121
2021/03/26,13:31:00,235.36,235.44,235.36,235.38,43949
2021/03/26,13:32:00,235.38,235.39,235.31,235.33,30234
2021/03/26,13:33:00,235.33,235.33,235.14,235.17,42136
2021/03/26,13:34:00,235.17,235.19,235.03,235.04,39599
2021/03/26,13:35:00,235.04,235.10,234.92,234.94,49677
2021/03/26,13:36:00,234.95,235.04,234.92,234.93,31633
2021/03/26,13:37:00,234.93,235.13,234.90,235.04,28707
2021/03/26,13:38:00,235.04,235.12,234.99,235.00,24098
2021/03/26,13:39:00,235.00,235.07,234.96,234.97,37966
2021/03/26,13:40:00,234.97,235.02,234.90,234.97,25375
2021/03/26,13:41:00,234.98,235.09,234.90,234.93,42274
2021/03/26,13:42:00,234.93,235.00,234.86,234.87,33777
2021/03/26,13:43:00,234.86,234.98,234.80,234.80,36043
2021/03/26,13:44:00,234.80,234.92,234.78,234.84,31913
2021/03/26,13:45:00,234.86,234.92,234.80,234.85,28958
2021/03/26,13:46:00,234.85,234.86,234.76,234.81,37925
2021/03/26,13:47:00,234.81,234.89,234.78,234.85,36372
2021/03/26,13:48:00,234.85,234.97,234.72,234.75,49449
2021/03/26,13:49:00,234.75,234.83,234.67,234.83,74009
2021/03/26,13:50:00,234.83,234.83,234.58,234.63,78978
2021/03/26,13:51:00,234.63,234.78,234.55,234.73,37676
2021/03/26,13:52:00,234.74,234.78,234.68,234.69,26723
2021/03/26,13:53:00,234.69,234.73,234.60,234.67,35324
2021/03/26,13:54:00,234.67,234.78,234.52,234.75,53200
2021/03/26,13:55:00,234.75,234.75,234.62,234.62,38649
2021/03/26,13:56:00,234.62,234.70,234.52,234.59,36186
2021/03/26,13:57:00,234.59,234.66,234.52,234.58,44307
2021/03/26,13:58:00,234.58,234.62,234.48,234.52,41211
2021/03/26,13:59:00,234.52,234.56,234.49,234.49,14540
2021/03/26,14:00:00,234.49,234.57,234.42,234.55,21966
2021/03/26,14:01:00,234.55,234.59,234.47,234.52,35703
2021/03/26,14:02:00,234.50,234.58,234.49,234.55,27966
2021/03/26,14:03:00,234.55,234.60,234.34,234.60,98322
2021/03/26,14:04:00,234.60,234.80,234.48,234.50,47388
2021/03/26,14:05:00,234.50,234.50,234.23,234.30,45291
2021/03/26,14:06:00,234.31,234.42,234.30,234.35,30289
2021/03/26,14:07:00,234.36,234.40,234.18,234.24,49162
2021/03/26,14:08:00,234.24,234.32,234.06,234.08,63420
2021/03/26,14:09:00,234.08,234.17,234.04,234.08,42292
2021/03/26,14:10:00,234.08,234.11,233.97,234.02,35827
2021/03/26,14:11:00,234.02,234.07,233.73,233.78,64013
2021/03/26,14:12:00,233.78,233.82,233.65,233.73,45570
2021/03/26,14:13:00,233.73,233.74,233.45,233.46,65652
2021/03/26,14:14:00,233.46,233.52,233.36,233.44,59685
2021/03/26,14:15:00,233.44,233.63,233.40,233.63,74617
2021/03/26,14:16:00,233.63,233.71,233.48,233.53,79771
2021/03/26,14:17:00,233.53,233.76,233.53,233.74,49460
2021/03/26,14:18:00,233.75,233.80,233.65,233.66,53432
2021/03/26,14:19:00,233.66,233.73,233.54,233.63,48733
2021/03/26,14:20:00,233.63,233.73,233.54,233.66,29120
2021/03/26,14:21:00,233.66,233.83,233.57,233.76,61964
2021/03/26,14:22:00,233.76,233.80,233.55,233.57,40736
2021/03/26,14:23:00,233.57,233.59,233.42,233.50,55597
2021/03/26,14:24:00,233.50,233.56,233.40,233.41,44774
2021/03/26,14:25:00,233.41,233.49,233.31,233.31,75713
2021/03/26,14:26:00,233.31,233.61,233.24,233.60,51747
2021/03/26,14:27:00,233.60,233.77,233.54,233.70,45413
2021/03/26,14:28:00,233.70,233.78,233.41,233.60,69389
2021/03/26,14:29:00,233.60,233.91,233.60,233.76,58242
2021/03/26,14:30:00,233.76,233.88,233.76,233.85,26620
2021/03/26,14:31:00,233.85,234.04,233.81,233.83,50867
2021/03/26,14:32:00,233.83,233.87,233.43,233.57,60076
2021/03/26,14:33:00,233.57,233.82,233.57,233.61,83342
2021/03/26,14:34:00,233.61,233.79,233.52,233.53,36096
2021/03/26,14:35:00,233.53,233.77,233.53,233.77,46880
2021/03/26,14:36:00,233.77,233.85,233.50,233.58,97844
2021/03/26,14:37:00,233.58,233.69,233.57,233.59,45345
2021/03/26,14:38:00,233.59,233.70,233.55,233.66,31611
2021/03/26,14:39:00,233.66,233.81,233.63,233.81,45561
2021/03/26,14:40:00,233.81,233.87,233.65,233.80,96895
2021/03/26,14:41:00,233.80,233.86,233.62,233.62,38553
2021/03/26,14:42:00,233.62,233.70,233.32,233.39,43566
2021/03/26,14:43:00,233.39,233.47,233.30,233.34,44071
2021/03/26,14:44:00,233.34,233.51,233.23,233.30,46732
2021/03/26,14:45:00,233.31,233.48,233.31,233.46,27019
2021/03/26,14:46:00,233.46,233.65,233.43,233.48,40536
2021/03/26,14:47:00,233.48,233.52,233.27,233.29,55822
2021/03/26,14:48:00,233.29,233.48,233.29,233.36,25476
2021/03/26,14:49:00,233.36,233.42,233.12,233.24,68168
2021/03/26,14:50:00,233.23,233.27,233.09,233.14,72776
2021/03/26,14:51:00,233.14,233.15,233.03,233.07,47268
2021/03/26,14:52:00,233.07,233.27,233.06,233.19,63687
2021/03/26,14:53:00,233.19,233.62,233.19,233.50,55218
2021/03/26,14:54:00,233.50,233.85,233.50,233.78,80361
2021/03/26,14:55:00,233.78,233.79,233.68,233.76,33533
2021/03/26,14:56:00,233.76,233.80,233.52,233.59,57922
2021/03/26,14:57:00,233.59,233.65,233.48,233.61,33759
2021/03/26,14:58:00,233.63,233.79,233.62,233.67,33817
2021/03/26,14:59:00,233.68,233.80,233.66,233.76,31561
2021/03/26,15:00:00,233.76,233.79,233.67,233.70,33189
2021/03/26,15:01:00,233.70,233.98,233.65,233.94,46860
2021/03/26,15:02:00,233.94,233.98,233.86,233.89,33598
2021/03/26,15:03:00,233.89,233.90,233.73,233.80,53736
2021/03/26,15:04:00,233.80,233.80,233.60,233.63,25088
2021/03/26,15:05:00,233.63,233.72,233.60,233.67,23691
2021/03/26,15:06:00,233.67,233.78,233.56,233.75,48060
2021/03/26,15:07:00,233.75,233.89,233.74,233.83,34344
2021/03/26,15:08:00,233.83,233.95,233.76,233.88,31156
2021/03/26,15:09:00,233.88,233.95,233.81,233.94,29783
2021/03/26,15:10:00,233.94,233.95,233.76,233.91,32647
2021/03/26,15:11:00,233.91,234.01,233.87,233.97,33000
2021/03/26,15:12:00,233.97,234.05,233.87,234.02,59260
2021/03/26,15:13:00,234.02,234.38,234.01,234.35,85997
2021/03/26,15:14:00,234.35,234.39,234.26,234.39,67844
2021/03/26,15:15:00,234.39,234.39,234.25,234.36,73354
2021/03/26,15:16:00,234.36,234.40,234.30,234.34,53801
2021/03/26,15:17:00,234.34,234.37,234.20,234.29,52355
2021/03/26,15:18:00,234.30,234.39,234.29,234.36,28540
2021/03/26,15:19:00,234.36,234.51,234.30,234.49,49261
2021/03/26,15:20:00,234.50,234.66,234.42,234.63,52215
2021/03/26,15:21:00,234.63,234.66,234.47,234.48,47064
2021/03/26,15:22:00,234.48,234.67,234.48,234.58,45469
2021/03/26,15:23:00,234.56,234.59,234.48,234.58,28211
2021/03/26,15:24:00,234.59,234.65,234.56,234.61,45569
2021/03/26,15:25:00,234.61,234.61,234.39,234.50,62535
2021/03/26,15:26:00,234.49,234.63,234.43,234.62,49407
2021/03/26,15:27:00,234.62,234.78,234.57,234.66,63345
2021/03/26,15:28:00,234.66,234.77,234.59,234.72,35906
2021/03/26,15:29:00,234.72,234.80,234.70,234.73,31716
2021/03/26,15:30:00,234.73,234.96,234.73,234.93,71617
2021/03/26,15:31:00,234.93,235.00,234.84,234.90,88661
2021/03/26,15:32:00,234.90,235.01,234.79,234.85,41450
2021/03/26,15:33:00,234.85,235.05,234.85,235.00,86759
2021/03/26,15:34:00,235.00,235.04,234.94,234.96,55912
2021/03/26,15:35:00,234.96,235.02,234.93,234.99,58506
2021/03/26,15:36:00,234.99,235.03,234.92,234.97,63682
2021/03/26,15:37:00,234.97,235.00,234.86,234.87,67592
2021/03/26,15:38:00,234.88,234.99,234.81,234.99,87385
2021/03/26,15:39:00,234.99,235.05,234.88,235.00,79365
2021/03/26,15:40:00,235.00,235.26,234.99,235.20,60464
2021/03/26,15:41:00,235.20,235.29,235.04,235.05,60753
2021/03/26,15:42:00,235.05,235.14,234.93,234.96,84345
2021/03/26,15:43:00,234.96,235.06,234.92,235.03,54366
2021/03/26,15:44:00,235.03,235.09,235.02,235.05,50761
2021/03/26,15:45:00,235.05,235.13,235.01,235.11,47054
2021/03/26,15:46:00,235.11,235.18,235.01,235.12,69151
2021/03/26,15:47:00,235.12,235.19,235.10,235.10,47215
2021/03/26,15:48:00,235.10,235.11,234.98,235.01,53871
2021/03/26,15:49:00,235.00,235.04,234.95,235.03,43432
2021/03/26,15:50:00,235.03,235.14,235.00,235.02,73708
2021/03/26,15:51:00,235.02,235.08,234.58,234.76,182342
2021/03/26,15:52:00,234.75,234.95,234.70,234.95,90909
2021/03/26,15:53:00,234.95,235.00,234.85,234.97,95618
2021/03/26,15:54:00,234.97,235.03,234.90,234.98,80637
2021/03/26,15:55:00,234.98,235.43,234.82,235.31,262428
2021/03/26,15:56:00,235.31,235.68,235.30,235.66,267635
2021/03/26,15:57:00,235.67,235.86,235.67,235.79,209294
2021/03/26,15:58:00,235.78,235.95,235.78,235.93,188771
2021/03/26,15:59:00,235.93,235.95,235.67,235.95,219209
2021/03/26,16:00:00,235.95,236.71,235.94,236.48,830282
2021/03/29,09:31:00,236.59,236.80,235.41,235.61,630258
2021/03/29,09:32:00,235.63,235.95,235.20,235.31,78849
2021/03/29,09:33:00,235.31,235.41,235.12,235.14,68204
2021/03/29,09:34:00,235.14,235.32,235.06,235.23,65864
2021/03/29,09:35:00,235.23,235.35,235.08,235.29,54037
2021/03/29,09:36:00,235.29,235.74,235.26,235.69,70934
2021/03/29,09:37:00,235.69,235.72,235.30,235.51,58733
2021/03/29,09:38:00,235.51,235.58,235.22,235.36,78051
2021/03/29,09:39:00,235.35,235.35,235.07,235.24,71296
2021/03/29,09:40:00,235.24,235.54,235.13,235.39,83312
2021/03/29,09:41:00,235.39,235.62,235.27,235.46,64781
2021/03/29,09:42:00,235.46,235.53,235.12,235.38,76600
2021/03/29,09:43:00,235.35,235.35,235.06,235.11,88306
2021/03/29,09:44:00,235.11,235.16,235.00,235.03,81117
2021/03/29,09:45:00,235.05,235.05,234.54,234.65,215639
2021/03/29,09:46:00,234.65,234.80,234.32,234.43,72187
2021/03/29,09:47:00,234.43,234.48,234.15,234.28,82790
2021/03/29,09:48:00,234.28,234.59,234.18,234.59,61649
2021/03/29,09:49:00,234.59,234.83,234.59,234.70,62947
2021/03/29,09:50:00,234.71,234.71,234.45,234.60,71330
2021/03/29,09:51:00,234.59,234.59,234.33,234.33,46731
2021/03/29,09:52:00,234.33,234.68,234.20,234.66,68000
2021/03/29,09:53:00,234.66,234.79,234.31,234.33,67995
2021/03/29,09:54:00,234.33,234.37,233.94,234.07,116233
2021/03/29,09:55:00,234.07,234.09,233.81,233.96,97456
2021/03/29,09:56:00,233.96,233.96,233.70,233.76,134466
2021/03/29,09:57:00,233.76,233.80,233.39,233.48,132012
2021/03/29,09:58:00,233.46,233.50,233.15,233.29,120498
2021/03/29,09:59:00,233.29,233.35,233.07,233.15,76715
2021/03/29,10:00:00,233.13,233.28,232.98,233.10,124345
2021/03/29,10:01:00,233.10,233.10,232.60,232.65,115870
2021/03/29,10:02:00,232.65,232.87,232.57,232.82,99296
2021/03/29,10:03:00,232.82,232.82,232.37,232.37,95258
2021/03/29,10:04:00,232.38,232.42,232.15,232.35,111333
2021/03/29,10:05:00,232.35,232.57,232.35,232.50,110908
2021/03/29,10:06:00,232.50,232.64,232.22,232.64,81376
2021/03/29,10:07:00,232.64,232.68,232.48,232.54,56434
2021/03/29,10:08:00,232.54,232.54,232.27,232.38,68985
2021/03/29,10:09:00,232.36,232.49,232.30,232.35,69426
2021/03/29,10:10:00,232.35,232.35,231.88,232.05,200431
2021/03/29,10:11:00,232.05,232.22,232.03,232.18,54363
2021/03/29,10:12:00,232.18,232.21,232.07,232.12,70657
2021/03/29,10:13:00,232.12,232.21,231.88,232.04,92874
2021/03/29,10:14:00,232.04,232.49,232.00,232.47,120948
2021/03/29,10:15:00,232.47,232.69,232.47,232.64,87775
2021/03/29,10:16:00,232.64,232.73,232.40,232.70,100216
2021/03/29,10:17:00,232.69,232.78,232.47,232.74,62462
2021/03/29,10:18:00,232.74,232.77,232.56,232.60,51950
2021/03/29,10:19:00,232.60,232.74,232.54,232.60,57260
2021/03/29,10:20:00,232.60,232.77,232.44,232.77,73654
2021/03/29,10:21:00,232.77,232.85,232.61,232.74,74327
2021/03/29,10:22:00,232.74,232.81,232.42,232.74,107734
2021/03/29,10:23:00,232.74,232.93,232.37,232.39,93641
2021/03/29,10:24:00,232.39,232.53,232.16,232.40,67903
2021/03/29,10:25:00,232.40,232.41,232.18,232.23,35601
2021/03/29,10:26:00,232.24,232.39,232.13,232.17,75305
2021/03/29,10:27:00,232.17,232.54,232.17,232.53,69756
2021/03/29,10:28:00,232.51,232.71,232.51,232.66,61562
2021/03/29,10:29:00,232.66,232.67,232.39,232.50,62638
2021/03/29,10:30:00,232.50,232.50,232.07,232.07,84508
2021/03/29,10:31:00,232.07,232.39,231.98,232.37,81592
2021/03/29,10:32:00,232.37,232.63,232.35,232.47,52061
2021/03/29,10:33:00,232.47,232.57,232.31,232.53,49348
2021/03/29,10:34:00,232.58,232.73,232.48,232.63,49868
2021/03/29,10:35:00,232.63,232.76,232.60,232.64,37865
2021/03/29,10:36:00,232.64,232.75,232.64,232.67,57450
2021/03/29,10:37:00,232.67,233.18,232.66,233.10,99809
2021/03/29,10:38:00,233.10,233.30,233.01,233.28,60552
2021/03/29,10:39:00,233.28,233.42,233.27,233.42,39536
2021/03/29,10:40:00,233.42,233.46,233.22,233.31,50989
2021/03/29,10:41:00,233.28,233.34,233.20,233.26,42969
2021/03/29,10:42:00,233.26,233.33,233.20,233.32,39245
2021/03/29,10:43:00,233.32,233.51,233.32,233.50,77438
2021/03/29,10:44:00,233.50,233.57,233.45,233.47,81924
2021/03/29,10:45:00,233.47,233.61,233.45,233.59,45441
2021/03/29,10:46:00,233.59,233.64,233.42,233.55,60354
2021/03/29,10:47:00,233.55,233.61,233.49,233.56,25050
2021/03/29,10:48:00,233.56,233.68,233.56,233.57,29642
2021/03/29,10:49:00,233.57,233.58,233.48,233.56,47878
2021/03/29,10:50:00,233.56,233.56,233.40,233.48,43307
2021/03/29,10:51:00,233.48,233.67,233.42,233.65,40492
2021/03/29,10:52:00,233.65,233.66,233.51,233.62,41476
2021/03/29,10:53:00,233.61,233.76,233.47,233.53,66017
2021/03/29,10:54:00,233.53,233.61,233.45,233.61,33121
2021/03/29,10:55:00,233.61,233.77,233.58,233.59,57082
2021/03/29,10:56:00,233.59,233.63,233.49,233.53,48197
2021/03/29,10:57:00,233.53,233.60,233.29,233.38,39263
2021/03/29,10:58:00,233.40,233.50,233.34,233.37,34859
2021/03/29,10:59:00,233.37,233.68,233.33,233.68,35169
2021/03/29,11:00:00,233.68,233.98,233.55,233.56,53777
2021/03/29,11:01:00,233.56,233.58,233.11,233.25,79353
2021/03/29,11:02:00,233.24,233.25,233.12,233.20,49905
2021/03/29,11:03:00,233.20,233.37,233.14,233.16,55490
2021/03/29,11:04:00,233.16,233.31,233.15,233.23,46454
2021/03/29,11:05:00,233.23,233.30,233.14,233.15,45302
2021/03/29,11:06:00,233.15,233.30,233.12,233.27,37123
2021/03/29,11:07:00,233.27,233.34,233.00,233.04,47395
2021/03/29,11:08:00,233.04,233.16,232.97,233.06,44119
2021/03/29,11:09:00,233.09,233.16,233.01,233.01,31453
2021/03/29,11:10:00,233.01,233.20,232.95,233.19,47530
2021/03/29,11:11:00,233.19,233.40,233.16,233.25,50731
2021/03/29,11:12:00,233.27,233.42,233.25,233.36,44684
2021/03/29,11:13:00,233.36,233.66,233.36,233.60,42217
2021/03/29,11:14:00,233.60,233.60,233.25,233.26,50250
2021/03/29,11:15:00,233.26,233.34,233.08,233.33,42310
2021/03/29,11:16:00,233.33,233.35,233.18,233.26,42812
2021/03/29,11:17:00,233.26,233.41,233.26,233.33,30644
2021/03/29,11:18:00,233.33,233.38,233.20,233.22,30112
2021/03/29,11:19:00,233.22,233.24,233.07,233.16,40790
2021/03/29,11:20:00,233.15,233.34,233.08,233.22,48749
2021/03/29,11:21:00,233.22,233.26,233.11,233.20,27194
2021/03/29,11:22:00,233.20,233.31,233.17,233.25,49625
2021/03/29,11:23:00,233.25,233.38,233.21,233.35,30996
2021/03/29,11:24:00,233.35,233.53,233.32,233.47,35666
2021/03/29,11:25:00,233.46,233.47,233.39,233.40,25265
2021/03/29,11:26:00,233.40,233.65,233.40,233.56,35828
2021/03/29,11:27:00,233.58,233.79,233.58,233.77,28230
2021/03/29,11:28:00,233.77,233.85,233.60,233.73,98168
2021/03/29,11:29:00,233.73,233.79,233.56,233.71,26131
2021/03/29,11:30:00,233.71,233.72,233.59,233.69,22247
2021/03/29,11:31:00,233.69,233.74,233.57,233.61,20789
2021/03/29,11:32:00,233.61,233.82,233.55,233.82,26278
2021/03/29,11:33:00,233.82,233.88,233.80,233.83,34829
2021/03/29,11:34:00,233.83,233.83,233.67,233.72,26221
2021/03/29,11:35:00,233.72,233.75,233.65,233.71,38233
2021/03/29,11:36:00,233.71,233.76,233.66,233.74,26539
2021/03/29,11:37:00,233.74,233.92,233.72,233.73,37713
2021/03/29,11:38:00,233.73,233.75,233.62,233.74,43380
2021/03/29,11:39:00,233.74,233.77,233.64,233.68,22879
2021/03/29,11:40:00,233.69,233.78,233.67,233.68,19854
2021/03/29,11:41:00,233.68,233.80,233.55,233.57,65109
2021/03/29,11:42:00,233.57,233.67,233.54,233.64,32412
2021/03/29,11:43:00,233.64,233.66,233.56,233.60,18374
2021/03/29,11:44:00,233.63,233.69,233.57,233.60,19512
2021/03/29,11:45:00,233.60,233.68,233.49,233.64,23730
2021/03/29,11:46:00,233.61,233.65,233.43,233.62,29154
2021/03/29,11:47:00,233.64,233.73,233.34,233.35,52094
2021/03/29,11:48:00,233.35,233.53,233.30,233.52,30851
2021/03/29,11:49:00,233.52,233.61,233.48,233.50,38938
2021/03/29,11:50:00,233.50,233.60,233.48,233.50,19264
2021/03/29,11:51:00,233.50,233.65,233.42,233.64,26357
2021/03/29,11:52:00,233.64,233.93,233.64,233.89,92443
2021/03/29,11:53:00,233.89,233.96,233.79,233.79,19511
2021/03/29,11:54:00,233.79,233.90,233.61,233.87,53230
2021/03/29,11:55:00,233.87,234.00,233.87,233.94,41995
2021/03/29,11:56:00,233.94,233.96,233.83,233.85,39506
2021/03/29,11:57:00,233.85,233.94,233.81,233.84,29805
2021/03/29,11:58:00,233.84,233.85,233.71,233.75,54128
2021/03/29,11:59:00,233.75,233.76,233.62,233.65,17554
2021/03/29,12:00:00,233.65,233.71,233.61,233.61,18101
2021/03/29,12:01:00,233.60,233.71,233.56,233.61,29385
2021/03/29,12:02:00,233.61,233.65,233.56,233.61,20285
2021/03/29,12:03:00,233.61,233.75,233.61,233.66,18623
2021/03/29,12:04:00,233.66,233.79,233.66,233.78,31052
2021/03/29,12:05:00,233.78,233.79,233.60,233.66,23890
2021/03/29,12:06:00,233.66,233.75,233.59,233.68,25312
2021/03/29,12:07:00,233.68,233.68,233.44,233.58,36247
2021/03/29,12:08:00,233.58,233.64,233.55,233.57,15950
2021/03/29,12:09:00,233.57,233.59,233.36,233.38,37391
2021/03/29,12:10:00,233.36,233.39,233.23,233.37,42887
2021/03/29,12:11:00,233.37,233.42,233.29,233.42,26645
2021/03/29,12:12:00,233.42,233.42,233.02,233.24,91255
2021/03/29,12:13:00,233.24,233.34,233.20,233.32,29067
2021/03/29,12:14:00,233.34,233.41,233.29,233.38,28738
2021/03/29,12:15:00,233.38,233.44,233.35,233.41,13615
2021/03/29,12:16:00,233.41,233.42,233.30,233.35,21565
2021/03/29,12:17:00,233.35,233.35,233.27,233.31,23733
2021/03/29,12:18:00,233.31,233.42,233.29,233.42,27842
2021/03/29,12:19:00,233.42,233.53,233.37,233.39,26949
2021/03/29,12:20:00,233.38,233.44,233.34,233.39,23596
2021/03/29,12:21:00,233.39,233.48,233.35,233.42,14164
2021/03/29,12:22:00,233.42,233.42,233.32,233.37,16469
2021/03/29,12:23:00,233.37,233.41,233.32,233.40,25485
2021/03/29,12:24:00,233.40,233.47,233.38,233.43,15451
2021/03/29,12:25:00,233.43,233.47,233.31,233.38,31626
2021/03/29,12:26:00,233.38,233.49,233.33,233.49,19179
2021/03/29,12:27:00,233.49,233.55,233.41,233.42,24795
2021/03/29,12:28:00,233.41,233.43,233.27,233.42,15383
2021/03/29,12:29:00,233.42,233.59,233.39,233.57,33267
2021/03/29,12:30:00,233.57,233.63,233.48,233.53,22128
2021/03/29,12:31:00,233.53,233.61,233.49,233.57,35310
2021/03/29,12:32:00,233.56,233.64,233.55,233.58,43993
2021/03/29,12:33:00,233.59,233.75,233.59,233.70,59997
2021/03/29,12:34:00,233.70,233.78,233.63,233.65,45953
2021/03/29,12:35:00,233.63,233.70,233.61,233.63,23956
2021/03/29,12:36:00,233.63,233.75,233.63,233.75,26360
2021/03/29,12:37:00,233.75,233.81,233.75,233.79,32596
2021/03/29,12:38:00,233.80,233.82,233.70,233.73,28469
2021/03/29,12:39:00,233.73,233.79,233.68,233.76,36437
2021/03/29,12:40:00,233.77,233.84,233.74,233.78,24903
2021/03/29,12:41:00,233.78,233.95,233.77,233.90,49584
2021/03/29,12:42:00,233.90,234.15,233.90,234.15,92869
2021/03/29,12:43:00,234.16,234.35,234.15,234.25,78068
2021/03/29,12:44:00,234.25,234.30,234.19,234.22,64082
2021/03/29,12:45:00,234.22,234.24,234.14,234.16,56917
2021/03/29,12:46:00,234.16,234.24,234.15,234.15,45994
2021/03/29,12:47:00,234.15,234.24,234.15,234.18,45038
2021/03/29,12:48:00,234.18,234.40,234.18,234.40,38154
2021/03/29,12:49:00,234.40,234.40,234.20,234.20,39790
2021/03/29,12:50:00,234.20,234.28,234.19,234.26,24880
2021/03/29,12:51:00,234.26,234.43,234.26,234.38,40081
2021/03/29,12:52:00,234.40,234.41,234.31,234.36,33607
2021/03/29,12:53:00,234.36,234.55,234.36,234.55,49902
2021/03/29,12:54:00,234.55,234.60,234.48,234.60,56357
2021/03/29,12:55:00,234.61,234.76,234.59,234.73,47486
2021/03/29,12:56:00,234.73,234.87,234.73,234.87,37674
2021/03/29,12:57:00,234.88,234.89,234.76,234.84,37168
2021/03/29,12:58:00,234.83,234.87,234.71,234.83,39427
2021/03/29,12:59:00,234.83,234.90,234.79,234.88,36529
2021/03/29,13:00:00,234.88,234.96,234.85,234.93,79513
2021/03/29,13:01:00,234.93,235.09,234.93,235.03,67179
2021/03/29,13:02:00,235.03,235.04,234.92,234.94,42138
2021/03/29,13:03:00,234.94,235.03,234.94,235.02,57520
2021/03/29,13:04:00,235.02,235.32,235.01,235.25,88629
2021/03/29,13:05:00,235.25,235.30,235.10,235.14,42312
2021/03/29,13:06:00,235.14,235.20,235.14,235.16,24367
2021/03/29,13:07:00,235.16,235.27,235.12,235.25,39104
2021/03/29,13:08:00,235.25,235.27,235.11,235.14,31569
2021/03/29,13:09:00,235.14,235.17,235.06,235.06,36188
2021/03/29,13:10:00,235.08,235.16,234.82,234.94,84493
2021/03/29,13:11:00,234.95,235.12,234.95,235.11,26371
2021/03/29,13:12:00,235.11,235.16,235.07,235.14,20427
2021/03/29,13:13:00,235.14,235.24,235.14,235.24,33670
2021/03/29,13:14:00,235.24,235.32,235.15,235.18,28856
2021/03/29,13:15:00,235.18,235.30,235.13,235.18,24225
2021/03/29,13:16:00,235.18,235.24,235.08,235.20,38727
2021/03/29,13:17:00,235.20,235.25,235.14,235.25,36019
2021/03/29,13:18:00,235.25,235.27,235.18,235.22,27089
2021/03/29,13:19:00,235.22,235.24,235.12,235.17,23111
2021/03/29,13:20:00,235.19,235.24,235.15,235.24,15327
2021/03/29,13:21:00,235.24,235.40,235.24,235.38,28636
2021/03/29,13:22:00,235.38,235.40,235.28,235.29,74734
2021/03/29,13:23:00,235.29,235.34,235.18,235.20,32945
2021/03/29,13:24:00,235.22,235.27,235.10,235.10,43542
2021/03/29,13:25:00,235.10,235.19,235.09,235.13,32286
2021/03/29,13:26:00,235.16,235.20,235.11,235.12,18964
2021/03/29,13:27:00,235.12,235.18,235.09,235.12,18672
2021/03/29,13:28:00,235.12,235.18,235.04,235.07,55709
2021/03/29,13:29:00,235.08,235.12,235.04,235.10,40721
2021/03/29,13:30:00,235.10,235.19,235.10,235.17,57776
2021/03/29,13:31:00,235.17,235.17,235.05,235.08,69194
2021/03/29,13:32:00,235.08,235.11,235.05,235.11,37738
2021/03/29,13:33:00,235.11,235.26,235.10,235.26,57789
2021/03/29,13:34:00,235.28,235.48,235.20,235.46,48009
2021/03/29,13:35:00,235.46,235.58,235.43,235.55,34208
2021/03/29,13:36:00,235.55,235.59,235.40,235.44,39865
2021/03/29,13:37:00,235.40,235.44,235.30,235.30,31378
2021/03/29,13:38:00,235.30,235.30,235.20,235.26,24071
2021/03/29,13:39:00,235.26,235.27,235.21,235.26,13106
2021/03/29,13:40:00,235.22,235.28,235.18,235.23,24396
2021/03/29,13:41:00,235.23,235.30,235.17,235.26,21901
2021/03/29,13:42:00,235.26,235.36,235.24,235.34,38702
2021/03/29,13:43:00,235.34,235.36,235.28,235.28,18610
2021/03/29,13:44:00,235.28,235.31,235.21,235.22,25129
2021/03/29,13:45:00,235.22,235.32,235.20,235.23,25592
2021/03/29,13:46:00,235.21,235.39,235.16,235.38,45081
2021/03/29,13:47:00,235.38,235.60,235.38,235.47,47827
2021/03/29,13:48:00,235.47,235.64,235.43,235.58,32167
2021/03/29,13:49:00,235.60,235.60,235.44,235.44,22752
2021/03/29,13:50:00,235.44,235.55,235.39,235.43,21236
2021/03/29,13:51:00,235.43,235.46,235.30,235.38,24056
2021/03/29,13:52:00,235.38,235.46,235.37,235.39,34105
2021/03/29,13:53:00,235.39,235.47,235.34,235.38,20984
2021/03/29,13:54:00,235.38,235.40,235.30,235.38,19983
2021/03/29,13:55:00,235.38,235.38,235.19,235.22,37761
2021/03/29,13:56:00,235.23,235.23,235.16,235.18,23962
2021/03/29,13:57:00,235.19,235.28,235.11,235.16,25163
2021/03/29,13:58:00,235.16,235.21,235.12,235.12,18608
2021/03/29,13:59:00,235.12,235.18,235.06,235.08,28715
2021/03/29,14:00:00,235.08,235.13,235.03,235.12,76906
2021/03/29,14:01:00,235.12,235.16,234.94,234.96,80632
2021/03/29,14:02:00,234.97,235.04,234.96,235.01,35065
2021/03/29,14:03:00,235.02,235.05,234.86,234.92,43230
2021/03/29,14:04:00,234.92,234.93,234.77,234.78,40378
2021/03/29,14:05:00,234.78,234.86,234.73,234.86,30110
2021/03/29,14:06:00,234.87,234.98,234.87,234.93,25033
2021/03/29,14:07:00,234.93,234.93,234.82,234.86,28307
2021/03/29,14:08:00,234.85,234.94,234.83,234.84,30532
2021/03/29,14:09:00,234.84,234.88,234.80,234.84,26413
2021/03/29,14:10:00,234.84,234.88,234.75,234.86,26561
2021/03/29,14:11:00,234.86,234.86,234.62,234.70,42983
2021/03/29,14:12:00,234.70,234.74,234.67,234.72,24961
2021/03/29,14:13:00,234.72,234.77,234.58,234.60,35972
2021/03/29,14:14:00,234.60,234.71,234.60,234.67,26670
2021/03/29,14:15:00,234.68,234.89,234.67,234.87,37157
2021/03/29,14:16:00,234.87,234.89,234.72,234.73,44016
2021/03/29,14:17:00,234.73,234.75,234.52,234.60,39092
2021/03/29,14:18:00,234.60,234.61,234.52,234.60,19432
2021/03/29,14:19:00,234.60,234.70,234.60,234.64,27714
2021/03/29,14:20:00,234.67,234.73,234.65,234.70,22141
2021/03/29,14:21:00,234.70,234.80,234.65,234.66,35411
2021/03/29,14:22:00,234.66,234.75,234.61,234.75,35185
2021/03/29,14:23:00,234.75,234.92,234.69,234.92,30730
2021/03/29,14:24:00,234.92,234.96,234.84,234.84,29194
2021/03/29,14:25:00,234.84,234.86,234.70,234.84,33056
2021/03/29,14:26:00,234.84,234.87,234.64,234.66,26697
2021/03/29,14:27:00,234.66,234.74,234.60,234.71,26205
2021/03/29,14:28:00,234.71,234.79,234.63,234.70,19082
2021/03/29,14:29:00,234.70,234.75,234.63,234.70,17889
2021/03/29,14:30:00,234.70,234.77,234.68,234.75,23784
2021/03/29,14:31:00,234.75,234.75,234.61,234.66,41443
2021/03/29,14:32:00,234.66,234.72,234.43,234.49,40529
2021/03/29,14:33:00,234.49,234.56,234.42,234.46,41702
2021/03/29,14:34:00,234.47,234.52,234.42,234.52,39379
2021/03/29,14:35:00,234.52,234.65,234.52,234.61,30032
2021/03/29,14:36:00,234.61,234.68,234.59,234.63,24077
2021/03/29,14:37:00,234.63,234.76,234.63,234.71,21475
2021/03/29,14:38:00,234.70,234.80,234.67,234.78,20300
2021/03/29,14:39:00,234.77,234.77,234.59,234.67,23173
2021/03/29,14:40:00,234.67,234.67,234.44,234.46,27345
2021/03/29,14:41:00,234.46,234.48,234.33,234.38,37406
2021/03/29,14:42:00,234.39,234.59,234.39,234.59,21227
2021/03/29,14:43:00,234.59,234.59,234.48,234.55,13288
2021/03/29,14:44:00,234.55,234.61,234.48,234.48,22409
2021/03/29,14:45:00,234.48,234.48,234.35,234.38,29894
2021/03/29,14:46:00,234.38,234.48,234.36,234.41,23555
2021/03/29,14:47:00,234.41,234.58,234.39,234.57,22566
2021/03/29,14:48:00,234.57,234.89,234.54,234.83,66442
2021/03/29,14:49:00,234.82,234.91,234.78,234.82,24449
2021/03/29,14:50:00,234.82,234.86,234.73,234.73,30656
2021/03/29,14:51:00,234.73,234.81,234.50,234.81,88535
2021/03/29,14:52:00,234.80,235.00,234.80,234.85,49761
2021/03/29,14:53:00,234.85,234.91,234.80,234.83,34552
2021/03/29,14:54:00,234.83,234.87,234.69,234.74,32863
2021/03/29,14:55:00,234.74,234.87,234.74,234.78,26780
2021/03/29,14:56:00,234.78,234.78,234.63,234.64,25901
2021/03/29,14:57:00,234.64,234.74,234.60,234.62,16329
2021/03/29,14:58:00,234.61,234.61,234.42,234.50,60370
2021/03/29,14:59:00,234.50,234.54,234.38,234.38,33225
2021/03/29,15:00:00,234.38,234.48,234.26,234.45,49320
2021/03/29,15:01:00,234.47,234.92,234.47,234.77,80810
2021/03/29,15:02:00,234.75,234.93,234.73,234.89,48767
2021/03/29,15:03:00,234.89,234.92,234.78,234.82,30060
2021/03/29,15:04:00,234.85,234.85,234.72,234.74,31699
2021/03/29,15:05:00,234.74,234.86,234.69,234.72,25729
2021/03/29,15:06:00,234.72,234.74,234.62,234.68,29193
2021/03/29,15:07:00,234.66,234.66,234.54,234.59,29572
2021/03/29,15:08:00,234.59,234.63,234.49,234.52,22130
2021/03/29,15:09:00,234.52,234.60,234.50,234.60,23309
2021/03/29,15:10:00,234.60,234.61,234.46,234.54,26515
2021/03/29,15:11:00,234.54,234.54,234.38,234.46,33325
2021/03/29,15:12:00,234.47,234.55,234.46,234.52,43526
2021/03/29,15:13:00,234.53,234.79,234.53,234.74,57481
2021/03/29,15:14:00,234.74,234.76,234.63,234.65,50903
2021/03/29,15:15:00,234.65,234.65,234.50,234.56,35128
2021/03/29,15:16:00,234.56,234.63,234.52,234.53,28345
2021/03/29,15:17:00,234.53,234.65,234.53,234.62,20821
2021/03/29,15:18:00,234.61,234.63,234.48,234.50,60717
2021/03/29,15:19:00,234.50,234.59,234.48,234.56,18203
2021/03/29,15:20:00,234.56,234.68,234.55,234.63,36921
2021/03/29,15:21:00,234.63,234.72,234.57,234.57,30033
2021/03/29,15:22:00,234.55,234.60,234.49,234.60,38930
2021/03/29,15:23:00,234.60,234.78,234.60,234.65,35360
2021/03/29,15:24:00,234.65,234.67,234.61,234.63,28297
2021/03/29,15:25:00,234.63,234.87,234.61,234.83,53537
2021/03/29,15:26:00,234.83,234.92,234.79,234.86,34637
2021/03/29,15:27:00,234.86,234.90,234.78,234.82,27185
2021/03/29,15:28:00,234.82,234.83,234.70,234.73,34391
2021/03/29,15:29:00,234.72,234.80,234.66,234.73,22583
2021/03/29,15:30:00,234.73,234.77,234.69,234.73,20588
2021/03/29,15:31:00,234.73,234.79,234.69,234.75,36990
2021/03/29,15:32:00,234.75,234.85,234.68,234.81,57435
2021/03/29,15:33:00,234.81,234.99,234.81,234.94,26442
2021/03/29,15:34:00,234.94,234.97,234.82,234.82,41922
2021/03/29,15:35:00,234.82,234.87,234.79,234.84,36759
2021/03/29,15:36:00,234.84,235.08,234.83,235.05,49565
2021/03/29,15:37:00,235.05,235.19,235.05,235.08,44055
2021/03/29,15:38:00,235.08,235.15,235.04,235.10,19876
2021/03/29,15:39:00,235.11,235.20,235.11,235.18,30335
2021/03/29,15:40:00,235.18,235.23,235.14,235.16,38065
2021/03/29,15:41:00,235.16,235.19,235.03,235.08,47921
2021/03/29,15:42:00,235.08,235.10,234.94,234.94,26121
2021/03/29,15:43:00,234.94,235.07,234.94,235.03,24084
2021/03/29,15:44:00,235.03,235.19,235.03,235.09,39815
2021/03/29,15:45:00,235.09,235.17,234.72,234.77,78188
2021/03/29,15:46:00,234.77,234.81,234.68,234.70,43005
2021/03/29,15:47:00,234.70,234.97,234.70,234.97,40692
2021/03/29,15:48:00,234.97,235.18,234.96,235.15,47002
2021/03/29,15:49:00,235.15,235.15,235.01,235.02,33983
2021/03/29,15:50:00,235.02,235.08,234.85,234.87,46094
2021/03/29,15:51:00,234.87,235.16,234.79,235.14,128890
2021/03/29,15:52:00,235.14,235.21,235.01,235.05,67069
2021/03/29,15:53:00,235.06,235.07,234.84,235.04,67232
2021/03/29,15:54:00,235.03,235.03,234.79,234.93,112478
2021/03/29,15:55:00,234.93,234.97,234.55,234.75,124518
2021/03/29,15:56:00,234.75,234.82,234.61,234.79,82677
2021/03/29,15:57:00,234.79,235.05,234.70,235.02,89720
2021/03/29,15:58:00,235.02,235.24,234.98,235.11,88970
2021/03/29,15:59:00,235.11,235.18,235.05,235.11,119362
2021/03/29,16:00:00,235.11,235.31,234.76,235.27,437039
2021/03/30,09:31:00,233.53,233.85,233.31,233.59,118803
2021/03/30,09:32:00,233.59,233.75,232.72,232.78,118250
2021/03/30,09:33:00,232.78,232.98,232.64,232.76,97279
2021/03/30,09:34:00,232.76,232.88,232.46,232.58,128259
2021/03/30,09:35:00,232.58,232.82,232.46,232.74,121277
2021/03/30,09:36:00,232.74,232.78,232.45,232.56,116807
2021/03/30,09:37:00,232.56,232.56,232.30,232.39,112642
2021/03/30,09:38:00,232.39,232.75,232.33,232.69,100206
2021/03/30,09:39:00,232.69,232.76,232.43,232.58,77458
2021/03/30,09:40:00,232.56,232.74,232.41,232.56,57812
2021/03/30,09:41:00,232.56,232.60,232.30,232.56,60730
2021/03/30,09:42:00,232.56,232.78,232.45,232.46,60380
2021/03/30,09:43:00,232.46,232.78,232.01,232.11,136097
2021/03/30,09:44:00,232.11,232.14,231.66,231.70,203258
2021/03/30,09:45:00,231.70,231.93,231.68,231.83,70441
2021/03/30,09:46:00,231.83,232.12,231.76,231.92,115046
2021/03/30,09:47:00,231.92,232.00,231.77,231.88,75199
2021/03/30,09:48:00,231.88,231.98,231.72,231.97,89644
2021/03/30,09:49:00,231.95,231.99,231.79,231.83,89959
2021/03/30,09:50:00,231.83,231.92,231.80,231.84,52702
2021/03/30,09:51:00,231.85,231.98,231.57,231.59,175705
2021/03/30,09:52:00,231.59,231.79,231.54,231.71,71592
2021/03/30,09:53:00,231.71,232.10,231.71,231.94,170449
2021/03/30,09:54:00,231.94,232.29,231.94,232.15,81885
2021/03/30,09:55:00,232.17,232.33,232.11,232.25,66353
2021/03/30,09:56:00,232.25,232.37,232.07,232.27,103670
2021/03/30,09:57:00,232.27,232.31,232.14,232.18,49368
2021/03/30,09:58:00,232.18,232.24,232.07,232.21,79187
2021/03/30,09:59:00,232.21,232.21,231.98,232.12,92343
2021/03/30,10:00:00,232.12,232.33,232.12,232.26,92558
2021/03/30,10:01:00,232.25,232.58,232.04,232.55,160705
2021/03/30,10:02:00,232.55,232.57,232.33,232.53,81004
2021/03/30,10:03:00,232.53,232.53,232.30,232.31,67702
2021/03/30,10:04:00,232.31,232.50,232.19,232.49,96038
2021/03/30,10:05:00,232.47,232.69,232.45,232.53,95375
2021/03/30,10:06:00,232.53,232.64,232.42,232.47,88148
2021/03/30,10:07:00,232.47,232.61,232.27,232.38,69090
2021/03/30,10:08:00,232.38,232.51,232.27,232.38,40713
2021/03/30,10:09:00,232.38,232.48,232.27,232.44,50415
2021/03/30,10:10:00,232.45,232.59,232.30,232.46,52795
2021/03/30,10:11:00,232.46,232.55,232.40,232.52,56613
2021/03/30,10:12:00,232.52,232.90,232.52,232.74,65528
2021/03/30,10:13:00,232.75,232.82,232.57,232.58,48135
2021/03/30,10:14:00,232.58,232.68,232.51,232.57,53345
2021/03/30,10:15:00,232.58,232.67,232.53,232.62,49737
2021/03/30,10:16:00,232.62,232.63,232.33,232.45,64876
2021/03/30,10:17:00,232.45,232.46,232.12,232.17,70866
2021/03/30,10:18:00,232.17,232.30,232.17,232.27,56460
2021/03/30,10:19:00,232.27,232.28,231.89,231.94,92416
2021/03/30,10:20:00,231.94,231.97,231.55,231.57,137544
2021/03/30,10:21:00,231.57,231.58,231.25,231.37,188792
2021/03/30,10:22:00,231.36,231.48,231.31,231.41,67977
2021/03/30,10:23:00,231.41,231.48,231.30,231.30,77992
2021/03/30,10:24:00,231.30,231.36,231.18,231.27,88677
2021/03/30,10:25:00,231.27,231.27,231.10,231.23,157777
2021/03/30,10:26:00,231.23,231.42,231.11,231.38,100454
2021/03/30,10:27:00,231.38,231.52,231.33,231.48,82429
2021/03/30,10:28:00,231.48,231.67,231.40,231.58,87058
2021/03/30,10:29:00,231.59,231.71,231.57,231.66,53689
2021/03/30,10:30:00,231.66,231.83,231.66,231.83,66373
2021/03/30,10:31:00,231.83,231.87,231.64,231.66,74204
2021/03/30,10:32:00,231.66,231.94,231.64,231.89,64638
2021/03/30,10:33:00,231.89,232.13,231.85,232.05,81098
2021/03/30,10:34:00,232.02,232.11,231.99,232.08,51735
2021/03/30,10:35:00,232.07,232.10,231.91,231.92,44908
2021/03/30,10:36:00,231.92,231.99,231.88,231.96,38949
2021/03/30,10:37:00,231.96,232.12,231.93,232.04,48224
2021/03/30,10:38:00,232.04,232.16,231.99,232.02,47266
2021/03/30,10:39:00,232.02,232.03,231.79,231.83,45888
2021/03/30,10:40:00,231.83,231.86,231.74,231.85,39235
2021/03/30,10:41:00,231.85,232.23,231.77,232.21,147438
2021/03/30,10:42:00,232.23,232.34,232.16,232.23,53855
2021/03/30,10:43:00,232.23,232.42,232.17,232.42,52525
2021/03/30,10:44:00,232.42,232.62,232.40,232.57,78749
2021/03/30,10:45:00,232.57,232.69,232.56,232.61,40613
2021/03/30,10:46:00,232.61,232.63,232.45,232.49,39933
2021/03/30,10:47:00,232.48,232.48,232.32,232.42,40010
2021/03/30,10:48:00,232.42,232.46,232.36,232.39,28757
2021/03/30,10:49:00,232.39,232.41,232.26,232.36,74089
2021/03/30,10:50:00,232.36,232.43,232.25,232.41,41271
2021/03/30,10:51:00,232.41,232.45,232.27,232.33,59098
2021/03/30,10:52:00,232.33,232.44,232.33,232.42,41185
2021/03/30,10:53:00,232.42,232.45,232.28,232.31,62509
2021/03/30,10:54:00,232.31,232.37,232.17,232.23,43417
2021/03/30,10:55:00,232.23,232.24,232.09,232.10,46506
2021/03/30,10:56:00,232.10,232.13,232.04,232.05,57142
2021/03/30,10:57:00,232.05,232.06,231.96,232.01,46502
2021/03/30,10:58:00,232.01,232.04,231.92,231.92,29661
2021/03/30,10:59:00,231.92,232.00,231.85,231.86,37878
2021/03/30,11:00:00,231.86,232.02,231.85,231.95,59680
2021/03/30,11:01:00,231.95,232.12,231.95,232.04,54305
2021/03/30,11:02:00,232.03,232.21,232.01,232.14,48456
2021/03/30,11:03:00,232.14,232.30,232.12,232.19,70526
2021/03/30,11:04:00,232.20,232.20,232.02,232.02,32129
2021/03/30,11:05:00,232.02,232.03,231.88,231.90,51361
2021/03/30,11:06:00,231.90,231.93,231.77,231.80,49846
2021/03/30,11:07:00,231.80,231.80,231.62,231.71,83082
2021/03/30,11:08:00,231.71,231.75,231.62,231.68,40655
2021/03/30,11:09:00,231.67,231.80,231.67,231.71,39066
2021/03/30,11:10:00,231.71,231.88,231.70,231.87,26285
2021/03/30,11:11:00,231.87,231.96,231.83,231.89,60658
2021/03/30,11:12:00,231.89,232.04,231.87,231.92,64087
2021/03/30,11:13:00,231.94,231.96,231.61,231.71,131677
2021/03/30,11:14:00,231.71,231.76,231.63,231.69,32626
2021/03/30,11:15:00,231.69,231.75,231.66,231.71,39935
2021/03/30,11:16:00,231.71,231.89,231.71,231.87,45625
2021/03/30,11:17:00,231.87,231.97,231.84,231.92,46504
2021/03/30,11:18:00,231.92,231.95,231.87,231.92,34419
2021/03/30,11:19:00,231.91,231.93,231.78,231.81,37192
2021/03/30,11:20:00,231.81,231.93,231.80,231.85,37437
2021/03/30,11:21:00,231.85,231.87,231.67,231.70,83611
2021/03/30,11:22:00,231.70,231.82,231.64,231.78,46425
2021/03/30,11:23:00,231.79,231.89,231.77,231.89,31655
2021/03/30,11:24:00,231.89,231.89,231.74,231.80,40842
2021/03/30,11:25:00,231.80,231.96,231.79,231.91,43602
2021/03/30,11:26:00,231.91,231.94,231.84,231.94,44851
2021/03/30,11:27:00,231.94,232.01,231.89,232.01,45055
2021/03/30,11:28:00,232.00,232.12,232.00,232.09,59189
2021/03/30,11:29:00,232.09,232.15,231.99,232.01,43698
2021/03/30,11:30:00,232.01,232.07,231.92,231.92,39601
2021/03/30,11:31:00,231.92,231.99,231.85,231.87,39762
2021/03/30,11:32:00,231.87,232.04,231.87,231.96,30179
2021/03/30,11:33:00,231.96,232.26,231.96,232.21,53190
2021/03/30,11:34:00,232.21,232.29,232.18,232.24,31345
2021/03/30,11:35:00,232.25,232.32,232.17,232.18,71042
2021/03/30,11:36:00,232.18,232.25,232.14,232.19,29886
2021/03/30,11:37:00,232.19,232.36,232.15,232.33,104452
2021/03/30,11:38:00,232.33,232.39,232.30,232.37,45147
2021/03/30,11:39:00,232.37,232.52,232.37,232.51,59835
2021/03/30,11:40:00,232.51,232.56,232.43,232.55,53947
2021/03/30,11:41:00,232.55,232.66,232.55,232.64,47741
2021/03/30,11:42:00,232.64,232.69,232.53,232.54,54640
2021/03/30,11:43:00,232.54,232.60,232.46,232.52,86600
2021/03/30,11:44:00,232.52,232.53,232.29,232.34,61867
2021/03/30,11:45:00,232.34,232.42,232.32,232.41,39073
2021/03/30,11:46:00,232.41,232.53,232.38,232.53,42350
2021/03/30,11:47:00,232.53,232.64,232.46,232.55,60525
2021/03/30,11:48:00,232.54,232.63,232.43,232.50,76964
2021/03/30,11:49:00,232.50,232.53,232.12,232.22,66514
2021/03/30,11:50:00,232.22,232.23,232.14,232.20,33778
2021/03/30,11:51:00,232.20,232.23,232.14,232.20,35402
2021/03/30,11:52:00,232.20,232.29,232.19,232.24,28152
2021/03/30,11:53:00,232.24,232.31,232.13,232.14,40321
2021/03/30,11:54:00,232.14,232.15,232.02,232.15,65520
2021/03/30,11:55:00,232.15,232.16,232.07,232.09,21111
2021/03/30,11:56:00,232.09,232.11,231.99,232.09,65163
2021/03/30,11:57:00,232.09,232.09,231.98,232.01,31766
2021/03/30,11:58:00,232.01,232.01,231.94,231.97,28454
2021/03/30,11:59:00,231.97,231.98,231.91,231.91,42697
2021/03/30,12:00:00,231.91,232.00,231.87,231.99,47501
2021/03/30,12:01:00,231.99,231.99,231.90,231.98,24977
2021/03/30,12:02:00,231.98,232.06,231.94,231.94,29398
2021/03/30,12:03:00,231.94,231.95,231.85,231.89,60854
2021/03/30,12:04:00,231.89,231.99,231.84,231.98,40204
2021/03/30,12:05:00,231.98,232.06,231.98,232.06,48327
2021/03/30,12:06:00,232.06,232.16,232.02,232.16,35615
2021/03/30,12:07:00,232.16,232.20,232.05,232.06,45554
2021/03/30,12:08:00,232.06,232.08,232.00,232.01,39561
2021/03/30,12:09:00,232.01,232.04,231.95,231.95,71791
2021/03/30,12:10:00,231.95,232.00,231.92,232.00,49245
2021/03/30,12:11:00,232.00,232.02,231.87,231.88,42908
2021/03/30,12:12:00,231.88,231.89,231.81,231.82,30683
2021/03/30,12:13:00,231.81,231.83,231.76,231.80,53258
2021/03/30,12:14:00,231.80,231.85,231.76,231.80,24049
2021/03/30,12:15:00,231.80,231.89,231.75,231.87,50842
2021/03/30,12:16:00,231.87,231.87,231.71,231.74,36687
2021/03/30,12:17:00,231.75,231.86,231.71,231.73,37893
2021/03/30,12:18:00,231.73,231.78,231.73,231.74,21863
2021/03/30,12:19:00,231.74,231.77,231.70,231.75,35583
2021/03/30,12:20:00,231.75,231.75,231.64,231.67,40177
2021/03/30,12:21:00,231.67,231.67,231.58,231.63,50650
2021/03/30,12:22:00,231.63,231.77,231.60,231.77,39979
2021/03/30,12:23:00,231.76,231.92,231.76,231.83,46615
2021/03/30,12:24:00,231.83,231.85,231.76,231.85,25341
2021/03/30,12:25:00,231.85,231.86,231.77,231.79,20206
2021/03/30,12:26:00,231.79,231.89,231.76,231.87,22489
2021/03/30,12:27:00,231.87,231.90,231.82,231.84,17953
2021/03/30,12:28:00,231.84,231.89,231.81,231.85,18138
2021/03/30,12:29:00,231.85,231.89,231.83,231.84,36965
2021/03/30,12:30:00,231.84,231.86,231.81,231.85,17740
2021/03/30,12:31:00,231.85,231.94,231.77,231.91,21134
2021/03/30,12:32:00,231.91,231.96,231.88,231.95,27661
2021/03/30,12:33:00,231.95,232.02,231.95,231.95,34551
2021/03/30,12:34:00,231.95,232.05,231.92,231.94,54063
2021/03/30,12:35:00,231.94,231.95,231.82,231.83,25323
2021/03/30,12:36:00,231.83,231.85,231.67,231.73,46503
2021/03/30,12:37:00,231.73,231.88,231.67,231.87,27760
2021/03/30,12:38:00,231.87,231.94,231.85,231.92,29181
2021/03/30,12:39:00,231.92,232.03,231.89,231.97,36313
2021/03/30,12:40:00,231.97,232.00,231.86,231.87,23228
2021/03/30,12:41:00,231.87,231.92,231.75,231.77,42590
2021/03/30,12:42:00,231.77,231.81,231.71,231.77,39987
2021/03/30,12:43:00,231.77,231.79,231.66,231.74,38976
2021/03/30,12:44:00,231.73,231.80,231.70,231.73,27148
2021/03/30,12:45:00,231.73,231.77,231.65,231.66,34165
2021/03/30,12:46:00,231.66,231.79,231.65,231.77,24691
2021/03/30,12:47:00,231.76,231.82,231.74,231.80,15314
2021/03/30,12:48:00,231.80,231.87,231.80,231.86,26675
2021/03/30,12:49:00,231.86,231.90,231.77,231.80,18573
2021/03/30,12:50:00,231.80,231.88,231.77,231.84,16740
2021/03/30,12:51:00,231.84,231.86,231.74,231.74,31597
2021/03/30,12:52:00,231.74,231.79,231.66,231.77,44767
2021/03/30,12:53:00,231.77,231.85,231.77,231.85,30901
2021/03/30,12:54:00,231.85,231.97,231.85,231.97,35325
2021/03/30,12:55:00,231.97,232.08,231.97,232.01,41820
2021/03/30,12:56:00,232.01,232.07,231.96,231.96,39612
2021/03/30,12:57:00,231.97,232.00,231.89,232.00,21587
2021/03/30,12:58:00,231.99,232.11,231.99,232.06,35039
2021/03/30,12:59:00,232.05,232.06,231.92,231.92,20451
2021/03/30,13:00:00,231.92,231.92,231.83,231.83,24379
2021/03/30,13:01:00,231.83,231.86,231.73,231.78,39679
2021/03/30,13:02:00,231.78,231.78,231.58,231.67,75362
2021/03/30,13:03:00,231.67,231.72,231.62,231.70,25638
2021/03/30,13:04:00,231.70,231.74,231.67,231.70,22623
2021/03/30,13:05:00,231.70,231.73,231.63,231.67,19487
2021/03/30,13:06:00,231.67,231.73,231.66,231.66,22593
2021/03/30,13:07:00,231.66,231.70,231.63,231.65,40619
2021/03/30,13:08:00,231.65,231.69,231.62,231.64,34354
2021/03/30,13:09:00,231.64,231.75,231.64,231.71,38340
2021/03/30,13:10:00,231.71,231.77,231.70,231.75,20353
2021/03/30,13:11:00,231.75,231.86,231.73,231.79,23574
2021/03/30,13:12:00,231.79,231.86,231.78,231.85,27266
2021/03/30,13:13:00,231.84,231.86,231.80,231.84,28081
2021/03/30,13:14:00,231.84,231.95,231.84,231.91,26774
2021/03/30,13:15:00,231.91,231.95,231.87,231.89,20049
2021/03/30,13:16:00,231.89,231.97,231.87,231.96,23842
2021/03/30,13:17:00,231.96,232.06,231.96,232.02,24349
2021/03/30,13:18:00,232.02,232.11,232.02,232.04,26897
2021/03/30,13:19:00,232.03,232.07,232.02,232.06,14046
2021/03/30,13:20:00,232.06,232.11,232.04,232.05,24852
2021/03/30,13:21:00,232.05,232.18,232.05,232.07,36650
2021/03/30,13:22:00,232.07,232.10,232.03,232.09,17463
2021/03/30,13:23:00,232.09,232.14,232.04,232.07,25699
2021/03/30,13:24:00,232.07,232.13,232.05,232.06,24913
2021/03/30,13:25:00,232.06,232.16,232.06,232.15,20313
2021/03/30,13:26:00,232.15,232.23,232.11,232.18,23992
2021/03/30,13:27:00,232.18,232.19,232.13,232.18,22838
2021/03/30,13:28:00,232.18,232.29,232.17,232.26,27874
2021/03/30,13:29:00,232.27,232.35,232.27,232.34,21966
2021/03/30,13:30:00,232.34,232.41,232.34,232.40,26461
2021/03/30,13:31:00,232.40,232.44,232.37,232.44,25175
2021/03/30,13:32:00,232.44,232.45,232.26,232.31,60030
2021/03/30,13:33:00,232.31,232.33,232.23,232.24,24587
2021/03/30,13:34:00,232.24,232.30,232.23,232.23,18136
2021/03/30,13:35:00,232.23,232.29,232.19,232.26,28611
2021/03/30,13:36:00,232.26,232.29,232.20,232.25,23479
2021/03/30,13:37:00,232.26,232.34,232.25,232.33,27157
2021/03/30,13:38:00,232.33,232.33,232.08,232.08,31847
2021/03/30,13:39:00,232.08,232.19,232.03,232.16,32906
2021/03/30,13:40:00,232.16,232.19,232.11,232.16,16036
2021/03/30,13:41:00,232.16,232.17,232.04,232.05,21411
2021/03/30,13:42:00,232.05,232.12,232.03,232.11,14394
2021/03/30,13:43:00,232.11,232.17,232.09,232.15,20903
2021/03/30,13:44:00,232.15,232.15,232.11,232.11,18192
2021/03/30,13:45:00,232.11,232.11,232.03,232.04,17373
2021/03/30,13:46:00,232.04,232.04,232.01,232.02,18145
2021/03/30,13:47:00,232.02,232.09,232.00,232.09,25906
2021/03/30,13:48:00,232.09,232.12,231.95,232.01,46857
2021/03/30,13:49:00,232.00,232.12,232.00,232.11,35187
2021/03/30,13:50:00,232.11,232.15,232.09,232.13,14020
2021/03/30,13:51:00,232.13,232.20,232.11,232.18,22926
2021/03/30,13:52:00,232.18,232.24,232.15,232.19,20311
2021/03/30,13:53:00,232.19,232.25,232.16,232.16,15463
2021/03/30,13:54:00,232.16,232.24,232.16,232.22,15343
2021/03/30,13:55:00,232.22,232.22,232.10,232.11,23502
2021/03/30,13:56:00,232.11,232.16,232.10,232.11,13875
2021/03/30,13:57:00,232.11,232.13,232.09,232.09,15519
2021/03/30,13:58:00,232.09,232.14,232.08,232.09,14544
2021/03/30,13:59:00,232.09,232.09,231.99,232.04,34712
2021/03/30,14:00:00,232.03,232.06,231.96,231.96,19651
2021/03/30,14:01:00,231.95,231.96,231.79,231.81,51112
2021/03/30,14:02:00,231.79,231.89,231.79,231.85,25628
2021/03/30,14:03:00,231.85,231.87,231.80,231.87,27251
2021/03/30,14:04:00,231.87,231.95,231.83,231.94,19723
2021/03/30,14:05:00,231.94,231.96,231.90,231.92,20342
2021/03/30,14:06:00,231.92,231.99,231.86,231.99,23342
2021/03/30,14:07:00,231.99,232.06,231.95,231.98,20199
2021/03/30,14:08:00,231.96,232.00,231.87,231.88,15610
2021/03/30,14:09:00,231.88,231.88,231.82,231.82,22200
2021/03/30,14:10:00,231.82,231.93,231.82,231.92,20958
2021/03/30,14:11:00,231.92,231.92,231.80,231.80,25119
2021/03/30,14:12:00,231.80,231.84,231.77,231.79,19296
2021/03/30,14:13:00,231.79,231.81,231.73,231.78,23777
2021/03/30,14:14:00,231.78,231.87,231.77,231.82,22896
2021/03/30,14:15:00,231.81,231.93,231.78,231.93,29593
2021/03/30,14:16:00,231.91,231.96,231.85,231.88,24620
2021/03/30,14:17:00,231.88,231.93,231.85,231.92,10722
2021/03/30,14:18:00,231.92,232.14,231.92,232.10,50192
2021/03/30,14:19:00,232.10,232.12,232.01,232.01,47346
2021/03/30,14:20:00,232.01,232.06,231.93,231.94,16352
2021/03/30,14:21:00,231.94,232.03,231.92,231.99,16608
2021/03/30,14:22:00,231.99,232.00,231.72,231.80,42404
2021/03/30,14:23:00,231.80,231.89,231.69,231.83,44293
2021/03/30,14:24:00,231.83,231.94,231.81,231.86,26207
2021/03/30,14:25:00,231.86,231.90,231.81,231.83,34978
2021/03/30,14:26:00,231.83,231.89,231.80,231.81,21576
2021/03/30,14:27:00,231.81,231.82,231.59,231.77,58550
2021/03/30,14:28:00,231.77,231.84,231.75,231.82,29379
2021/03/30,14:29:00,231.82,231.84,231.79,231.79,18865
2021/03/30,14:30:00,231.79,231.81,231.76,231.77,14550
2021/03/30,14:31:00,231.77,231.93,231.70,231.87,35530
2021/03/30,14:32:00,231.87,232.00,231.87,232.00,24938
2021/03/30,14:33:00,232.00,232.09,231.96,231.99,45609
2021/03/30,14:34:00,231.99,232.15,231.95,232.11,40704
2021/03/30,14:35:00,232.11,232.14,232.04,232.05,18989
2021/03/30,14:36:00,232.05,232.07,231.81,232.02,58596
2021/03/30,14:37:00,232.02,232.02,231.92,231.98,20164
2021/03/30,14:38:00,231.98,232.02,231.96,232.01,17684
2021/03/30,14:39:00,232.01,232.07,231.99,232.03,21352
2021/03/30,14:40:00,232.03,232.07,231.97,231.99,21339
2021/03/30,14:41:00,231.99,231.99,231.89,231.89,30206
2021/03/30,14:42:00,231.89,231.97,231.89,231.93,17050
2021/03/30,14:43:00,231.93,232.09,231.93,232.00,23400
2021/03/30,14:44:00,232.00,232.01,231.82,231.87,37269
2021/03/30,14:45:00,231.87,231.88,231.75,231.82,27832
2021/03/30,14:46:00,231.82,231.88,231.76,231.77,29580
2021/03/30,14:47:00,231.77,231.81,231.74,231.76,15769
2021/03/30,14:48:00,231.80,231.84,231.77,231.84,28245
2021/03/30,14:49:00,231.84,231.87,231.76,231.81,29892
2021/03/30,14:50:00,231.81,231.86,231.77,231.86,18726
2021/03/30,14:51:00,231.86,231.96,231.86,231.89,31194
2021/03/30,14:52:00,231.91,231.92,231.79,231.83,28542
2021/03/30,14:53:00,231.83,231.85,231.78,231.83,17260
2021/03/30,14:54:00,231.83,231.97,231.81,231.91,31569
2021/03/30,14:55:00,231.91,231.98,231.87,231.87,21984
2021/03/30,14:56:00,231.87,231.94,231.78,231.82,43029
2021/03/30,14:57:00,231.82,231.87,231.82,231.85,16553
2021/03/30,14:58:00,231.84,231.91,231.83,231.90,24019
2021/03/30,14:59:00,231.90,232.32,231.88,232.23,96127
2021/03/30,15:00:00,232.23,232.33,232.14,232.25,52612
2021/03/30,15:01:00,232.25,232.27,232.21,232.22,36694
2021/03/30,15:02:00,232.22,232.50,232.14,232.17,63741
2021/03/30,15:03:00,232.17,232.20,232.12,232.13,35826
2021/03/30,15:04:00,232.13,232.29,232.13,232.28,38309
2021/03/30,15:05:00,232.28,232.44,232.24,232.40,44528
2021/03/30,15:06:00,232.40,232.41,232.33,232.34,25090
2021/03/30,15:07:00,232.35,232.36,232.29,232.33,30636
2021/03/30,15:08:00,232.33,232.36,232.27,232.27,20246
2021/03/30,15:09:00,232.27,232.31,232.23,232.23,32109
2021/03/30,15:10:00,232.24,232.30,232.21,232.21,18298
2021/03/30,15:11:00,232.21,232.24,232.18,232.21,23423
2021/03/30,15:12:00,232.21,232.26,232.12,232.21,27882
2021/03/30,15:13:00,232.21,232.22,232.11,232.12,26578
2021/03/30,15:14:00,232.12,232.21,232.09,232.10,25418
2021/03/30,15:15:00,232.10,232.16,232.10,232.15,21952
2021/03/30,15:16:00,232.15,232.24,232.15,232.19,23447
2021/03/30,15:17:00,232.19,232.24,232.13,232.14,47122
2021/03/30,15:18:00,232.14,232.20,232.12,232.13,48158
2021/03/30,15:19:00,232.13,232.13,231.98,232.02,49692
2021/03/30,15:20:00,232.02,232.06,231.99,232.00,28819
2021/03/30,15:21:00,232.00,232.07,231.99,232.01,35580
2021/03/30,15:22:00,232.01,232.06,231.93,231.96,53933
2021/03/30,15:23:00,231.96,232.02,231.90,231.92,43628
2021/03/30,15:24:00,231.92,232.02,231.92,232.01,38713
2021/03/30,15:25:00,232.00,232.18,231.99,232.17,27704
2021/03/30,15:26:00,232.17,232.19,232.02,232.02,31422
2021/03/30,15:27:00,232.02,232.06,231.87,231.87,36245
2021/03/30,15:28:00,231.88,231.93,231.87,231.89,26881
2021/03/30,15:29:00,231.89,232.04,231.89,232.02,44464
2021/03/30,15:30:00,232.02,232.06,232.01,232.02,37675
2021/03/30,15:31:00,232.02,232.12,232.02,232.09,29453
2021/03/30,15:32:00,232.09,232.13,232.06,232.06,47538
2021/03/30,15:33:00,232.07,232.15,232.00,232.14,32842
2021/03/30,15:34:00,232.14,232.15,231.85,232.09,76581
2021/03/30,15:35:00,232.09,232.14,232.03,232.05,47051
2021/03/30,15:36:00,232.05,232.27,232.04,232.26,62030
2021/03/30,15:37:00,232.26,232.37,232.20,232.22,46934
2021/03/30,15:38:00,232.22,232.23,232.06,232.06,43355
2021/03/30,15:39:00,232.06,232.09,231.98,232.05,49023
2021/03/30,15:40:00,232.05,232.15,231.90,232.01,69165
2021/03/30,15:41:00,232.00,232.04,231.96,232.04,37179
2021/03/30,15:42:00,232.04,232.04,231.96,232.04,46119
2021/03/30,15:43:00,232.04,232.12,232.04,232.10,38089
2021/03/30,15:44:00,232.10,232.10,231.93,231.93,49249
2021/03/30,15:45:00,231.93,231.93,231.90,231.93,41912
2021/03/30,15:46:00,231.93,231.98,231.90,231.96,42537
2021/03/30,15:47:00,231.96,232.08,231.94,232.06,53936
2021/03/30,15:48:00,232.06,232.14,232.01,232.09,45504
2021/03/30,15:49:00,232.09,232.10,232.00,232.01,30034
2021/03/30,15:50:00,232.01,232.03,231.91,231.94,60955
2021/03/30,15:51:00,231.94,232.00,231.60,231.60,255503
2021/03/30,15:52:00,231.60,231.78,231.58,231.72,121241
2021/03/30,15:53:00,231.72,231.78,231.64,231.68,79923
2021/03/30,15:54:00,231.68,231.78,231.67,231.69,75529
2021/03/30,15:55:00,231.69,231.75,231.43,231.54,271704
2021/03/30,15:56:00,231.52,231.57,231.35,231.40,292985
2021/03/30,15:57:00,231.40,231.53,231.32,231.46,229991
2021/03/30,15:58:00,231.46,231.58,231.37,231.40,187672
2021/03/30,15:59:00,231.39,231.60,231.35,231.59,252534
2021/03/30,16:00:00,231.59,232.50,231.57,232.26,1045975
2021/03/31,09:31:00,232.91,232.98,232.67,232.76,203205
2021/03/31,09:32:00,232.76,233.10,232.66,233.09,142318
2021/03/31,09:33:00,233.09,233.22,232.94,233.02,103305
2021/03/31,09:34:00,233.02,233.11,232.62,232.68,69208
2021/03/31,09:35:00,232.68,232.82,232.61,232.66,67590
2021/03/31,09:36:00,232.67,232.95,232.55,232.90,112297
2021/03/31,09:37:00,232.90,232.91,232.64,232.66,101787
2021/03/31,09:38:00,232.66,232.85,232.39,232.76,108649
2021/03/31,09:39:00,232.76,232.84,232.65,232.72,61181
2021/03/31,09:40:00,232.72,232.93,232.67,232.69,118161
2021/03/31,09:41:00,232.68,233.13,232.64,233.05,113584
2021/03/31,09:42:00,233.05,233.23,233.02,233.15,90508
2021/03/31,09:43:00,233.15,233.32,233.01,233.20,86114
2021/03/31,09:44:00,233.20,233.26,233.09,233.15,69773
2021/03/31,09:45:00,233.15,233.19,233.00,233.07,67217
2021/03/31,09:46:00,233.07,233.29,233.03,233.29,125728
2021/03/31,09:47:00,233.29,233.32,232.84,232.94,119383
2021/03/31,09:48:00,232.94,233.00,232.75,232.96,88298
2021/03/31,09:49:00,232.94,233.15,232.90,233.10,66344
2021/03/31,09:50:00,233.10,233.36,233.04,233.36,52774
2021/03/31,09:51:00,233.36,233.56,233.33,233.37,148031
2021/03/31,09:52:00,233.37,233.53,233.28,233.30,110122
2021/03/31,09:53:00,233.30,233.34,233.18,233.24,81747
2021/03/31,09:54:00,233.24,233.60,233.12,233.39,108768
2021/03/31,09:55:00,233.39,233.63,233.39,233.53,95314
2021/03/31,09:56:00,233.53,233.53,233.26,233.31,47141
2021/03/31,09:57:00,233.31,233.38,233.26,233.30,47338
2021/03/31,09:58:00,233.30,233.46,233.29,233.45,55471
2021/03/31,09:59:00,233.45,233.57,233.45,233.55,60031
2021/03/31,10:00:00,233.55,233.85,233.51,233.78,138300
2021/03/31,10:01:00,233.78,234.26,233.78,234.23,170126
2021/03/31,10:02:00,234.23,234.41,234.21,234.37,105652
2021/03/31,10:03:00,234.37,234.46,234.04,234.04,84690
2021/03/31,10:04:00,234.04,234.19,234.01,234.12,47551
2021/03/31,10:05:00,234.12,234.29,234.12,234.22,60438
2021/03/31,10:06:00,234.22,234.43,234.18,234.37,72316
2021/03/31,10:07:00,234.37,234.48,234.35,234.35,53060
2021/03/31,10:08:00,234.35,234.43,234.28,234.33,52352
2021/03/31,10:09:00,234.33,234.44,234.29,234.43,41761
2021/03/31,10:10:00,234.43,234.61,234.37,234.59,82174
2021/03/31,10:11:00,234.59,234.76,234.58,234.72,96432
2021/03/31,10:12:00,234.72,234.79,234.67,234.72,83915
2021/03/31,10:13:00,234.71,234.74,234.50,234.59,105427
2021/03/31,10:14:00,234.60,234.66,234.49,234.60,83663
2021/03/31,10:15:00,234.60,234.70,234.59,234.64,75014
2021/03/31,10:16:00,234.64,234.74,234.60,234.63,63069
2021/03/31,10:17:00,234.63,234.63,234.42,234.45,46532
2021/03/31,10:18:00,234.45,234.54,234.37,234.38,53498
2021/03/31,10:19:00,234.37,234.47,234.37,234.44,64912
2021/03/31,10:20:00,234.44,234.74,234.44,234.73,82815
2021/03/31,10:21:00,234.73,235.06,234.71,234.99,176148
2021/03/31,10:22:00,234.99,235.09,234.98,235.04,53914
2021/03/31,10:23:00,235.04,235.10,234.91,235.01,65167
2021/03/31,10:24:00,235.02,235.14,234.99,235.03,48652
2021/03/31,10:25:00,235.03,235.17,234.95,235.08,57468
2021/03/31,10:26:00,235.08,235.20,235.05,235.07,74550
2021/03/31,10:27:00,235.06,235.08,234.87,234.93,77945
2021/03/31,10:28:00,234.93,235.03,234.92,234.99,51296
2021/03/31,10:29:00,234.99,234.99,234.86,234.87,41036
2021/03/31,10:30:00,234.87,234.90,234.76,234.82,69598
2021/03/31,10:31:00,234.82,235.03,234.82,235.00,48093
2021/03/31,10:32:00,235.00,235.24,234.97,235.22,65225
2021/03/31,10:33:00,235.22,235.24,234.99,235.04,57237
2021/03/31,10:34:00,235.04,235.06,234.88,234.93,52844
2021/03/31,10:35:00,234.93,235.02,234.80,234.91,64308
2021/03/31,10:36:00,234.89,235.22,234.88,235.22,40373
2021/03/31,10:37:00,235.22,235.34,235.20,235.29,48788
2021/03/31,10:38:00,235.28,235.32,235.23,235.30,36379
2021/03/31,10:39:00,235.30,235.30,235.16,235.17,39742
2021/03/31,10:40:00,235.17,235.17,235.02,235.03,29501
2021/03/31,10:41:00,235.03,235.50,235.01,235.45,147914
2021/03/31,10:42:00,235.47,235.60,235.45,235.57,78301
2021/03/31,10:43:00,235.58,235.58,235.46,235.51,53132
2021/03/31,10:44:00,235.52,235.53,235.42,235.49,57966
2021/03/31,10:45:00,235.50,235.55,235.40,235.51,40918
2021/03/31,10:46:00,235.51,235.66,235.43,235.59,60444
2021/03/31,10:47:00,235.59,235.67,235.53,235.64,45603
2021/03/31,10:48:00,235.64,235.69,235.53,235.59,46415
2021/03/31,10:49:00,235.59,235.71,235.55,235.70,64942
2021/03/31,10:50:00,235.70,235.74,235.52,235.53,44926
2021/03/31,10:51:00,235.53,235.71,235.52,235.69,77907
2021/03/31,10:52:00,235.69,235.74,235.62,235.73,43509
2021/03/31,10:53:00,235.73,235.90,235.71,235.89,106675
2021/03/31,10:54:00,235.89,236.01,235.83,235.97,144055
2021/03/31,10:55:00,235.97,236.07,235.88,235.89,48945
2021/03/31,10:56:00,235.89,235.94,235.74,235.79,59193
2021/03/31,10:57:00,235.79,235.82,235.72,235.72,37314
2021/03/31,10:58:00,235.72,235.80,235.66,235.68,41853
2021/03/31,10:59:00,235.68,235.72,235.64,235.65,31171
2021/03/31,11:00:00,235.65,235.66,235.55,235.56,39865
2021/03/31,11:01:00,235.56,235.73,235.49,235.68,42497
2021/03/31,11:02:00,235.69,235.82,235.69,235.81,51015
2021/03/31,11:03:00,235.81,235.87,235.76,235.84,48466
2021/03/31,11:04:00,235.83,235.84,235.57,235.57,29731
2021/03/31,11:05:00,235.57,235.57,235.41,235.43,48803
2021/03/31,11:06:00,235.44,235.45,235.30,235.36,52496
2021/03/31,11:07:00,235.36,235.55,235.34,235.52,46512
2021/03/31,11:08:00,235.52,235.59,235.42,235.45,29793
2021/03/31,11:09:00,235.44,235.47,235.39,235.43,37652
2021/03/31,11:10:00,235.42,235.46,235.33,235.35,35471
2021/03/31,11:11:00,235.35,235.46,235.31,235.40,38208
2021/03/31,11:12:00,235.38,235.50,235.38,235.45,34081
2021/03/31,11:13:00,235.45,235.47,235.38,235.41,28397
2021/03/31,11:14:00,235.41,235.41,235.27,235.29,37925
2021/03/31,11:15:00,235.29,235.32,235.18,235.29,42199
2021/03/31,11:16:00,235.29,235.55,235.29,235.54,39746
2021/03/31,11:17:00,235.54,235.64,235.49,235.61,30083
2021/03/31,11:18:00,235.61,235.64,235.56,235.57,30087
2021/03/31,11:19:00,235.57,235.61,235.34,235.38,38801
2021/03/31,11:20:00,235.38,235.41,235.27,235.28,43428
2021/03/31,11:21:00,235.28,235.30,235.18,235.28,48302
2021/03/31,11:22:00,235.28,235.41,235.19,235.40,100404
2021/03/31,11:23:00,235.40,235.44,235.14,235.21,70378
2021/03/31,11:24:00,235.22,235.24,235.06,235.15,34515
2021/03/31,11:25:00,235.15,235.33,235.15,235.30,35855
2021/03/31,11:26:00,235.30,235.37,235.30,235.33,44799
2021/03/31,11:27:00,235.33,235.45,235.28,235.34,58147
2021/03/31,11:28:00,235.34,235.42,235.32,235.42,25526
2021/03/31,11:29:00,235.42,235.48,235.39,235.45,34305
2021/03/31,11:30:00,235.45,235.58,235.45,235.58,28288
2021/03/31,11:31:00,235.58,235.85,235.53,235.83,49842
2021/03/31,11:32:00,235.83,235.84,235.73,235.80,33635
2021/03/31,11:33:00,235.80,235.81,235.71,235.73,30082
2021/03/31,11:34:00,235.73,235.74,235.59,235.63,32650
2021/03/31,11:35:00,235.63,235.70,235.57,235.70,31517
2021/03/31,11:36:00,235.71,235.82,235.71,235.80,35488
2021/03/31,11:37:00,235.80,235.88,235.80,235.82,36998
2021/03/31,11:38:00,235.82,235.88,235.77,235.87,33574
2021/03/31,11:39:00,235.87,236.00,235.86,235.99,60579
2021/03/31,11:40:00,235.98,235.98,235.85,235.85,27595
2021/03/31,11:41:00,235.86,235.89,235.78,235.85,29983
2021/03/31,11:42:00,235.85,235.89,235.82,235.87,33735
2021/03/31,11:43:00,235.86,235.94,235.84,235.85,32682
2021/03/31,11:44:00,235.85,235.92,235.84,235.86,27337
2021/03/31,11:45:00,235.86,235.88,235.68,235.73,43630
2021/03/31,11:46:00,235.73,235.79,235.68,235.72,33950
2021/03/31,11:47:00,235.72,235.82,235.72,235.80,35842
2021/03/31,11:48:00,235.80,235.87,235.75,235.79,55034
2021/03/31,11:49:00,235.79,235.81,235.69,235.69,25141
2021/03/31,11:50:00,235.69,235.76,235.66,235.76,35347
2021/03/31,11:51:00,235.76,235.87,235.76,235.86,38964
2021/03/31,11:52:00,235.86,235.89,235.79,235.86,20177
2021/03/31,11:53:00,235.86,235.91,235.83,235.88,21261
2021/03/31,11:54:00,235.89,235.92,235.85,235.90,23968
2021/03/31,11:55:00,235.89,235.99,235.89,235.99,46439
2021/03/31,11:56:00,235.98,236.07,235.97,236.03,88098
2021/03/31,11:57:00,236.03,236.03,235.93,236.02,43653
2021/03/31,11:58:00,236.02,236.13,236.01,236.12,46528
2021/03/31,11:59:00,236.12,236.17,236.07,236.16,32165
2021/03/31,12:00:00,236.17,236.27,236.16,236.25,81962
2021/03/31,12:01:00,236.25,236.38,236.22,236.35,72723
2021/03/31,12:02:00,236.35,236.42,236.32,236.41,73705
2021/03/31,12:03:00,236.41,236.47,236.38,236.42,80410
2021/03/31,12:04:00,236.42,236.49,236.38,236.45,39171
2021/03/31,12:05:00,236.46,236.53,236.43,236.49,57213
2021/03/31,12:06:00,236.48,236.53,236.41,236.45,51600
2021/03/31,12:07:00,236.45,236.47,236.32,236.34,47146
2021/03/31,12:08:00,236.35,236.40,236.29,236.40,44340
2021/03/31,12:09:00,236.41,236.53,236.41,236.48,59840
2021/03/31,12:10:00,236.49,236.51,236.32,236.39,42061
2021/03/31,12:11:00,236.39,236.40,236.28,236.34,44259
2021/03/31,12:12:00,236.34,236.38,236.28,236.38,52888
2021/03/31,12:13:00,236.38,236.47,236.36,236.43,42147
2021/03/31,12:14:00,236.42,236.45,236.36,236.37,25745
2021/03/31,12:15:00,236.37,236.41,236.28,236.30,32401
2021/03/31,12:16:00,236.30,236.45,236.30,236.44,44950
2021/03/31,12:17:00,236.44,236.53,236.42,236.52,32929
2021/03/31,12:18:00,236.52,236.55,236.45,236.46,31593
2021/03/31,12:19:00,236.46,236.47,236.40,236.41,17763
2021/03/31,12:20:00,236.41,236.49,236.38,236.49,36088
2021/03/31,12:21:00,236.49,236.55,236.47,236.47,27149
2021/03/31,12:22:00,236.47,236.57,236.47,236.55,43605
2021/03/31,12:23:00,236.55,236.61,236.49,236.53,55633
2021/03/31,12:24:00,236.53,236.63,236.52,236.61,42754
2021/03/31,12:25:00,236.61,236.72,236.58,236.68,66987
2021/03/31,12:26:00,236.67,236.74,236.61,236.66,31501
2021/03/31,12:27:00,236.66,236.76,236.66,236.71,38052
2021/03/31,12:28:00,236.71,236.72,236.59,236.59,28472
2021/03/31,12:29:00,236.59,236.59,236.46,236.47,34421
2021/03/31,12:30:00,236.47,236.67,236.45,236.65,30678
2021/03/31,12:31:00,236.65,236.75,236.64,236.74,21362
2021/03/31,12:32:00,236.74,236.82,236.71,236.74,60623
2021/03/31,12:33:00,236.74,236.80,236.74,236.77,26266
2021/03/31,12:34:00,236.77,236.77,236.70,236.73,34258
2021/03/31,12:35:00,236.72,236.74,236.67,236.67,19251
2021/03/31,12:36:00,236.65,236.65,236.61,236.63,22949
2021/03/31,12:37:00,236.63,236.69,236.58,236.60,19705
2021/03/31,12:38:00,236.60,236.68,236.58,236.66,18479
2021/03/31,12:39:00,236.66,236.78,236.66,236.77,32913
2021/03/31,12:40:00,236.77,236.81,236.72,236.78,31785
2021/03/31,12:41:00,236.78,236.80,236.73,236.76,29330
2021/03/31,12:42:00,236.76,236.78,236.72,236.73,23651
2021/03/31,12:43:00,236.73,236.79,236.71,236.74,25956
2021/03/31,12:44:00,236.74,236.82,236.72,236.80,30723
2021/03/31,12:45:00,236.80,236.85,236.71,236.73,28130
2021/03/31,12:46:00,236.73,236.77,236.64,236.64,31056
2021/03/31,12:47:00,236.64,236.65,236.58,236.62,23083
2021/03/31,12:48:00,236.62,236.63,236.57,236.59,20784
2021/03/31,12:49:00,236.59,236.62,236.55,236.57,22313
2021/03/31,12:50:00,236.57,236.61,236.54,236.59,26479
2021/03/31,12:51:00,236.59,236.61,236.51,236.52,16066
2021/03/31,12:52:00,236.52,236.53,236.42,236.45,42770
2021/03/31,12:53:00,236.45,236.45,236.38,236.40,21442
2021/03/31,12:54:00,236.40,236.42,236.38,236.40,22236
2021/03/31,12:55:00,236.40,236.41,236.35,236.36,23651
2021/03/31,12:56:00,236.36,236.42,236.33,236.37,23216
2021/03/31,12:57:00,236.37,236.39,236.30,236.31,19628
2021/03/31,12:58:00,236.31,236.33,236.28,236.32,23025
2021/03/31,12:59:00,236.32,236.32,236.23,236.27,32100
2021/03/31,13:00:00,236.27,236.27,236.21,236.24,28827
2021/03/31,13:01:00,236.24,236.24,236.18,236.20,36402
2021/03/31,13:02:00,236.20,236.32,236.20,236.31,33030
2021/03/31,13:03:00,236.32,236.34,236.27,236.27,24364
2021/03/31,13:04:00,236.27,236.31,236.19,236.30,32147
2021/03/31,13:05:00,236.31,236.35,236.24,236.32,32518
2021/03/31,13:06:00,236.32,236.36,236.32,236.32,26657
2021/03/31,13:07:00,236.32,236.36,236.31,236.33,30298
2021/03/31,13:08:00,236.33,236.41,236.33,236.40,21528
2021/03/31,13:09:00,236.40,236.46,236.40,236.42,18778
2021/03/31,13:10:00,236.42,236.44,236.37,236.41,18175
2021/03/31,13:11:00,236.41,236.45,236.36,236.41,19310
2021/03/31,13:12:00,236.41,236.48,236.39,236.46,17202
2021/03/31,13:13:00,236.47,236.52,236.46,236.49,20821
2021/03/31,13:14:00,236.49,236.53,236.44,236.47,24350
2021/03/31,13:15:00,236.47,236.47,236.41,236.42,15599
2021/03/31,13:16:00,236.42,236.49,236.40,236.47,24705
2021/03/31,13:17:00,236.47,236.54,236.47,236.48,24857
2021/03/31,13:18:00,236.48,236.50,236.40,236.41,16113
2021/03/31,13:19:00,236.41,236.45,236.37,236.41,17652
2021/03/31,13:20:00,236.41,236.43,236.37,236.37,17555
2021/03/31,13:21:00,236.36,236.36,236.26,236.34,24483
2021/03/31,13:22:00,236.34,236.34,236.21,236.23,22907
2021/03/31,13:23:00,236.23,236.28,236.18,236.28,28218
2021/03/31,13:24:00,236.28,236.37,236.26,236.35,31061
2021/03/31,13:25:00,236.35,236.44,236.33,236.43,26028
2021/03/31,13:26:00,236.43,236.45,236.38,236.43,18019
2021/03/31,13:27:00,236.43,236.44,236.39,236.39,12865
2021/03/31,13:28:00,236.39,236.49,236.37,236.47,17602
2021/03/31,13:29:00,236.47,236.56,236.47,236.54,23136
2021/03/31,13:30:00,236.55,236.55,236.49,236.51,25292
2021/03/31,13:31:00,236.51,236.55,236.47,236.47,18007
2021/03/31,13:32:00,236.47,236.51,236.45,236.48,47638
2021/03/31,13:33:00,236.48,236.49,236.42,236.49,31658
2021/03/31,13:34:00,236.49,236.51,236.45,236.46,22758
2021/03/31,13:35:00,236.46,236.46,236.33,236.37,19653
2021/03/31,13:36:00,236.37,236.37,236.30,236.34,25545
2021/03/31,13:37:00,236.35,236.37,236.29,236.35,20436
2021/03/31,13:38:00,236.35,236.37,236.31,236.36,26409
2021/03/31,13:39:00,236.36,236.38,236.25,236.28,29118
2021/03/31,13:40:00,236.28,236.28,236.13,236.14,30486
2021/03/31,13:41:00,236.14,236.14,236.04,236.04,41742
2021/03/31,13:42:00,236.04,236.05,235.89,235.90,60095
2021/03/31,13:43:00,235.90,235.99,235.85,235.92,55558
2021/03/31,13:44:00,235.92,236.04,235.92,235.97,41432
2021/03/31,13:45:00,235.96,236.06,235.95,236.02,33538
2021/03/31,13:46:00,236.02,236.08,236.00,236.06,15314
2021/03/31,13:47:00,236.06,236.08,235.92,235.95,29884
2021/03/31,13:48:00,235.95,235.95,235.86,235.90,24762
2021/03/31,13:49:00,235.89,235.91,235.84,235.90,33160
2021/03/31,13:50:00,235.90,235.90,235.79,235.81,26621
2021/03/31,13:51:00,235.81,235.84,235.78,235.79,19459
2021/03/31,13:52:00,235.79,235.82,235.77,235.77,39927
2021/03/31,13:53:00,235.77,235.80,235.71,235.75,30318
2021/03/31,13:54:00,235.75,235.88,235.75,235.80,45790
2021/03/31,13:55:00,235.80,235.85,235.79,235.85,60206
2021/03/31,13:56:00,235.84,235.91,235.83,235.85,28185
2021/03/31,13:57:00,235.85,235.91,235.82,235.88,30661
2021/03/31,13:58:00,235.87,235.87,235.77,235.78,19869
2021/03/31,13:59:00,235.78,235.81,235.72,235.72,18965
2021/03/31,14:00:00,235.71,235.72,235.62,235.64,21229
2021/03/31,14:01:00,235.64,235.68,235.49,235.51,52911
2021/03/31,14:02:00,235.50,235.52,235.42,235.44,43536
2021/03/31,14:03:00,235.44,235.49,235.34,235.35,43518
2021/03/31,14:04:00,235.35,235.41,235.33,235.34,28279
2021/03/31,14:05:00,235.34,235.42,235.34,235.40,30683
2021/03/31,14:06:00,235.40,235.49,235.37,235.40,48102
2021/03/31,14:07:00,235.40,235.50,235.34,235.42,38884
2021/03/31,14:08:00,235.41,235.43,235.36,235.41,23748
2021/03/31,14:09:00,235.41,235.41,235.37,235.39,19330
2021/03/31,14:10:00,235.39,235.44,235.35,235.36,27819
2021/03/31,14:11:00,235.36,235.38,235.22,235.24,35874
2021/03/31,14:12:00,235.24,235.24,235.08,235.08,72558
2021/03/31,14:13:00,235.08,235.12,235.01,235.02,100811
2021/03/31,14:14:00,235.02,235.04,234.98,234.99,59253
2021/03/31,14:15:00,234.99,235.06,234.90,234.90,50279
2021/03/31,14:16:00,234.90,234.90,234.80,234.85,66082
2021/03/31,14:17:00,234.85,234.97,234.84,234.90,39862
2021/03/31,14:18:00,234.90,234.92,234.82,234.87,43176
2021/03/31,14:19:00,234.88,235.03,234.88,234.99,47269
2021/03/31,14:20:00,234.99,235.06,234.90,234.90,24648
2021/03/31,14:21:00,234.90,234.98,234.85,234.92,32271
2021/03/31,14:22:00,234.92,234.96,234.83,234.93,47125
2021/03/31,14:23:00,234.93,234.94,234.84,234.84,26383
2021/03/31,14:24:00,234.84,234.85,234.73,234.74,31687
2021/03/31,14:25:00,234.74,234.78,234.62,234.70,38693
2021/03/31,14:26:00,234.70,234.76,234.69,234.74,49296
2021/03/31,14:27:00,234.74,234.79,234.71,234.74,34122
2021/03/31,14:28:00,234.74,234.78,234.72,234.74,26038
2021/03/31,14:29:00,234.74,234.88,234.70,234.85,48485
2021/03/31,14:30:00,234.85,234.90,234.78,234.84,31942
2021/03/31,14:31:00,234.84,234.98,234.83,234.84,46371
2021/03/31,14:32:00,234.86,234.90,234.80,234.84,45467
2021/03/31,14:33:00,234.83,234.93,234.79,234.92,29519
2021/03/31,14:34:00,234.92,234.96,234.89,234.89,18664
2021/03/31,14:35:00,234.89,234.93,234.88,234.92,20289
2021/03/31,14:36:00,234.92,234.93,234.79,234.83,44369
2021/03/31,14:37:00,234.83,234.88,234.79,234.87,30173
2021/03/31,14:38:00,234.86,234.87,234.73,234.77,28095
2021/03/31,14:39:00,234.77,234.77,234.68,234.77,18455
2021/03/31,14:40:00,234.77,234.82,234.73,234.75,19358
2021/03/31,14:41:00,234.75,234.75,234.34,234.45,106583
2021/03/31,14:42:00,234.46,234.49,234.37,234.40,41521
2021/03/31,14:43:00,234.40,234.57,234.35,234.39,41833
2021/03/31,14:44:00,234.39,234.42,234.34,234.41,22024
2021/03/31,14:45:00,234.40,234.40,234.31,234.38,27647
2021/03/31,14:46:00,234.38,234.51,234.36,234.42,59916
2021/03/31,14:47:00,234.42,234.42,234.31,234.33,29762
2021/03/31,14:48:00,234.34,234.40,234.22,234.28,71023
2021/03/31,14:49:00,234.28,234.32,234.23,234.29,43622
2021/03/31,14:50:00,234.29,234.35,234.23,234.29,40640
2021/03/31,14:51:00,234.29,234.29,234.16,234.20,27532
2021/03/31,14:52:00,234.20,234.26,234.11,234.24,35592
2021/03/31,14:53:00,234.22,234.42,234.19,234.38,49037
2021/03/31,14:54:00,234.38,234.39,234.29,234.37,30417
2021/03/31,14:55:00,234.37,234.47,234.37,234.45,40628
2021/03/31,14:56:00,234.45,234.65,234.45,234.59,43894
2021/03/31,14:57:00,234.58,234.68,234.57,234.60,45559
2021/03/31,14:58:00,234.60,234.63,234.53,234.59,44363
2021/03/31,14:59:00,234.59,234.62,234.44,234.48,37200
2021/03/31,15:00:00,234.48,234.50,234.35,234.50,42163
2021/03/31,15:01:00,234.50,235.80,234.47,235.39,764261
2021/03/31,15:02:00,235.38,236.86,235.38,236.81,848841
2021/03/31,15:03:00,236.81,238.17,236.81,238.16,1091523
2021/03/31,15:04:00,238.16,238.80,238.06,238.55,860147
2021/03/31,15:05:00,238.55,239.10,238.31,238.83,703136
2021/03/31,15:06:00,238.83,238.96,238.32,238.58,552742
2021/03/31,15:07:00,238.58,238.60,238.27,238.40,370677
2021/03/31,15:08:00,238.40,238.72,238.01,238.09,423158
2021/03/31,15:09:00,238.13,238.17,237.86,238.11,294234
2021/03/31,15:10:00,238.11,238.38,238.10,238.22,210296
2021/03/31,15:11:00,238.22,238.28,237.87,237.89,184197
2021/03/31,15:12:00,237.89,238.13,237.89,238.02,179891
2021/03/31,15:13:00,238.02,238.26,238.02,238.23,181384
2021/03/31,15:14:00,238.23,238.44,238.04,238.10,172303
2021/03/31,15:15:00,238.10,238.25,238.08,238.15,110583
2021/03/31,15:16:00,238.15,238.22,238.05,238.12,90753
2021/03/31,15:17:00,238.12,238.61,238.12,238.61,215429
2021/03/31,15:18:00,238.61,238.62,238.14,238.15,186574
2021/03/31,15:19:00,238.15,238.17,237.70,237.76,223140
2021/03/31,15:20:00,237.76,237.85,237.60,237.66,165593
2021/03/31,15:21:00,237.66,237.66,237.50,237.59,156428
2021/03/31,15:22:00,237.59,237.68,237.35,237.39,162444
2021/03/31,15:23:00,237.39,237.54,237.29,237.32,128714
2021/03/31,15:24:00,237.33,237.56,237.31,237.53,137332
2021/03/31,15:25:00,237.50,237.56,237.42,237.42,95332
2021/03/31,15:26:00,237.42,237.50,237.31,237.40,118283
2021/03/31,15:27:00,237.41,237.41,237.23,237.29,132709
2021/03/31,15:28:00,237.29,237.58,237.28,237.52,158162
2021/03/31,15:29:00,237.52,237.70,237.45,237.68,169243
2021/03/31,15:30:00,237.68,237.72,237.57,237.64,147393
2021/03/31,15:31:00,237.64,237.77,237.50,237.76,155924
2021/03/31,15:32:00,237.76,237.76,237.52,237.62,128708
2021/03/31,15:33:00,237.62,237.69,237.10,237.29,150929
2021/03/31,15:34:00,237.29,237.33,237.09,237.10,115559
2021/03/31,15:35:00,237.10,237.18,236.96,237.15,155522
2021/03/31,15:36:00,237.15,237.28,237.11,237.16,110547
2021/03/31,15:37:00,237.16,237.33,237.10,237.29,103875
2021/03/31,15:38:00,237.30,237.48,237.26,237.39,120091
2021/03/31,15:39:00,237.40,237.41,237.27,237.38,109285
2021/03/31,15:40:00,237.36,237.47,237.20,237.22,100636
2021/03/31,15:41:00,237.22,237.29,237.02,237.21,135394
2021/03/31,15:42:00,237.20,237.40,237.19,237.30,103451
2021/03/31,15:43:00,237.30,237.34,237.10,237.14,105006
2021/03/31,15:44:00,237.14,237.23,236.91,236.93,163516
2021/03/31,15:45:00,236.94,237.10,236.85,236.88,129942
2021/03/31,15:46:00,236.88,236.96,236.64,236.66,178365
2021/03/31,15:47:00,236.66,236.94,236.52,236.76,161436
2021/03/31,15:48:00,236.75,236.89,236.73,236.83,92065
2021/03/31,15:49:00,236.84,237.00,236.84,236.97,108972
2021/03/31,15:50:00,236.97,237.15,236.85,236.96,140845
2021/03/31,15:51:00,236.96,237.49,236.62,237.48,373153
2021/03/31,15:52:00,237.48,237.68,237.36,237.59,203999
2021/03/31,15:53:00,237.59,237.63,237.32,237.46,163813
2021/03/31,15:54:00,237.46,237.46,237.14,237.22,199437
2021/03/31,15:55:00,237.22,237.22,236.35,236.77,491517
2021/03/31,15:56:00,236.77,236.79,235.95,235.99,802542
2021/03/31,15:57:00,236.01,236.30,235.98,236.23,449266
2021/03/31,15:58:00,236.23,236.28,236.00,236.19,449066
2021/03/31,15:59:00,236.19,236.45,236.01,236.41,494089
2021/03/31,16:00:00,236.41,236.50,235.79,235.84,1445085
2021/04/01,09:31:00,238.47,238.82,238.25,238.45,320689
2021/04/01,09:32:00,238.45,238.53,238.05,238.40,201436
2021/04/01,09:33:00,238.39,238.77,238.32,238.56,178729
2021/04/01,09:34:00,238.56,238.76,238.42,238.72,142882
2021/04/01,09:35:00,238.72,239.10,238.57,238.66,252896
2021/04/01,09:36:00,238.62,239.03,238.52,239.00,149755
2021/04/01,09:37:00,239.00,239.51,239.00,239.40,223737
2021/04/01,09:38:00,239.40,239.72,239.36,239.70,145830
2021/04/01,09:39:00,239.70,239.72,239.35,239.35,134734
2021/04/01,09:40:00,239.35,239.40,238.84,239.37,145142
2021/04/01,09:41:00,239.37,239.63,239.29,239.58,143267
2021/04/01,09:42:00,239.58,240.06,239.48,240.00,367760
2021/04/01,09:43:00,240.00,240.11,239.94,239.97,190143
2021/04/01,09:44:00,239.97,240.00,239.58,239.72,141867
2021/04/01,09:45:00,239.72,239.91,239.69,239.75,229080
2021/04/01,09:46:00,239.75,239.89,239.57,239.77,97509
2021/04/01,09:47:00,239.77,239.95,239.60,239.65,129520
2021/04/01,09:48:00,239.65,239.82,239.59,239.72,72068
2021/04/01,09:49:00,239.72,239.94,239.70,239.88,113629
2021/04/01,09:50:00,239.88,239.99,239.84,239.92,108422
2021/04/01,09:51:00,239.92,240.21,239.92,240.16,218579
2021/04/01,09:52:00,240.16,240.40,240.13,240.14,185528
2021/04/01,09:53:00,240.15,240.39,240.07,240.39,129195
2021/04/01,09:54:00,240.39,240.63,240.39,240.50,208264
2021/04/01,09:55:00,240.48,240.59,240.38,240.49,140407
2021/04/01,09:56:00,240.49,240.78,240.39,240.76,169949
2021/04/01,09:57:00,240.76,240.88,240.67,240.77,156859
2021/04/01,09:58:00,240.78,241.06,240.75,240.98,197437
2021/04/01,09:59:00,240.98,241.13,240.89,241.13,154020
2021/04/01,10:00:00,241.13,241.43,241.06,241.42,134984
2021/04/01,10:01:00,241.42,241.54,241.11,241.38,254273
2021/04/01,10:02:00,241.39,241.46,241.10,241.13,173598
2021/04/01,10:03:00,241.13,241.19,241.03,241.09,129201
2021/04/01,10:04:00,241.09,241.29,240.97,241.22,157514
2021/04/01,10:05:00,241.21,241.25,240.64,240.67,190150
2021/04/01,10:06:00,240.67,240.77,240.56,240.77,128653
2021/04/01,10:07:00,240.77,241.12,240.74,240.96,165486
2021/04/01,10:08:00,240.95,241.08,240.86,240.90,90459
2021/04/01,10:09:00,240.91,241.21,240.79,241.21,92640
2021/04/01,10:10:00,241.20,241.51,241.17,241.36,159149
2021/04/01,10:11:00,241.36,241.52,241.27,241.49,107660
2021/04/01,10:12:00,241.48,241.58,241.36,241.54,124257
2021/04/01,10:13:00,241.54,241.64,241.36,241.43,127336
2021/04/01,10:14:00,241.43,241.50,241.30,241.32,95964
2021/04/01,10:15:00,241.32,241.33,241.11,241.26,115120
2021/04/01,10:16:00,241.26,241.40,241.23,241.28,101550
2021/04/01,10:17:00,241.28,241.48,241.22,241.46,121976
2021/04/01,10:18:00,241.46,241.71,241.37,241.71,127120
2021/04/01,10:19:00,241.71,241.75,241.60,241.73,93074
2021/04/01,10:20:00,241.73,241.77,241.66,241.74,106177
2021/04/01,10:21:00,241.74,241.75,241.38,241.59,79542
2021/04/01,10:22:00,241.59,241.71,241.47,241.71,79930
2021/04/01,10:23:00,241.71,241.91,241.71,241.86,140738
2021/04/01,10:24:00,241.86,241.88,241.77,241.84,63182
2021/04/01,10:25:00,241.84,241.88,241.57,241.57,68586
2021/04/01,10:26:00,241.57,241.61,241.42,241.53,83942
2021/04/01,10:27:00,241.55,241.61,241.35,241.40,89657
2021/04/01,10:28:00,241.41,241.73,241.39,241.72,84993
2021/04/01,10:29:00,241.72,241.82,241.62,241.77,77816
2021/04/01,10:30:00,241.77,241.84,241.57,241.64,74309
2021/04/01,10:31:00,241.64,241.77,241.48,241.51,88634
2021/04/01,10:32:00,241.52,241.74,241.50,241.74,54376
2021/04/01,10:33:00,241.74,241.80,241.64,241.72,86758
2021/04/01,10:34:00,241.72,241.81,241.63,241.78,72752
2021/04/01,10:35:00,241.78,241.85,241.71,241.71,86648
2021/04/01,10:36:00,241.72,241.96,241.71,241.81,166687
2021/04/01,10:37:00,241.81,241.82,241.72,241.73,53621
2021/04/01,10:38:00,241.73,241.76,241.60,241.61,85620
2021/04/01,10:39:00,241.63,241.70,241.41,241.43,58882
2021/04/01,10:40:00,241.43,241.43,241.31,241.35,79634
2021/04/01,10:41:00,241.35,241.46,241.30,241.46,59915
2021/04/01,10:42:00,241.45,241.69,241.44,241.67,80772
2021/04/01,10:43:00,241.65,241.95,241.65,241.95,117790
2021/04/01,10:44:00,241.95,242.06,241.81,241.89,210091
2021/04/01,10:45:00,241.89,241.94,241.68,241.71,63555
2021/04/01,10:46:00,241.71,241.74,241.53,241.59,51326
2021/04/01,10:47:00,241.59,241.75,241.51,241.66,52430
2021/04/01,10:48:00,241.65,241.85,241.58,241.79,50561
2021/04/01,10:49:00,241.79,241.98,241.79,241.88,66706
2021/04/01,10:50:00,241.88,241.97,241.75,241.75,63108
2021/04/01,10:51:00,241.75,241.79,241.69,241.77,49249
2021/04/01,10:52:00,241.77,241.86,241.75,241.81,45865
2021/04/01,10:53:00,241.81,241.88,241.74,241.80,49892
2021/04/01,10:54:00,241.80,241.82,241.66,241.72,53131
2021/04/01,10:55:00,241.72,241.78,241.61,241.65,48800
2021/04/01,10:56:00,241.65,241.68,241.43,241.43,72619
2021/04/01,10:57:00,241.43,241.49,241.32,241.46,54947
2021/04/01,10:58:00,241.46,241.70,241.46,241.69,55286
2021/04/01,10:59:00,241.69,241.88,241.60,241.64,76940
2021/04/01,11:00:00,241.64,241.87,241.53,241.83,77394
2021/04/01,11:01:00,241.83,241.96,241.80,241.93,80699
2021/04/01,11:02:00,241.92,241.97,241.62,241.63,83422
2021/04/01,11:03:00,241.64,241.93,241.57,241.92,53746
2021/04/01,11:04:00,241.92,241.95,241.67,241.69,60718
2021/04/01,11:05:00,241.69,241.81,241.59,241.68,94453
2021/04/01,11:06:00,241.68,241.68,241.48,241.57,63579
2021/04/01,11:07:00,241.57,241.57,241.01,241.29,138866
2021/04/01,11:08:00,241.29,241.49,241.29,241.42,66016
2021/04/01,11:09:00,241.42,241.57,241.26,241.50,61290
2021/04/01,11:10:00,241.50,241.56,241.42,241.42,56083
2021/04/01,11:11:00,241.42,241.53,241.34,241.48,42364
2021/04/01,11:12:00,241.48,241.48,241.25,241.43,68432
2021/04/01,11:13:00,241.43,241.67,241.35,241.66,84404
2021/04/01,11:14:00,241.64,241.74,241.55,241.63,67840
2021/04/01,11:15:00,241.63,241.70,241.56,241.58,39757
2021/04/01,11:16:00,241.58,241.83,241.57,241.75,99976
2021/04/01,11:17:00,241.75,241.80,241.59,241.68,66757
2021/04/01,11:18:00,241.68,241.78,241.65,241.72,97263
2021/04/01,11:19:00,241.71,241.72,241.58,241.58,43430
2021/04/01,11:20:00,241.58,241.63,241.51,241.57,40341
2021/04/01,11:21:00,241.57,241.75,241.51,241.74,47624
2021/04/01,11:22:00,241.74,241.81,241.66,241.72,99229
2021/04/01,11:23:00,241.72,241.80,241.66,241.77,59042
2021/04/01,11:24:00,241.77,241.83,241.51,241.51,41467
2021/04/01,11:25:00,241.51,241.53,241.25,241.31,48279
2021/04/01,11:26:00,241.31,241.39,241.26,241.36,45188
2021/04/01,11:27:00,241.36,241.57,241.36,241.56,43833
2021/04/01,11:28:00,241.56,241.63,241.48,241.51,37563
2021/04/01,11:29:00,241.52,241.55,241.43,241.55,28802
2021/04/01,11:30:00,241.55,241.62,241.50,241.58,49127
2021/04/01,11:31:00,241.58,241.72,241.57,241.64,42320
2021/04/01,11:32:00,241.64,241.67,241.44,241.50,42233
2021/04/01,11:33:00,241.50,241.50,241.34,241.39,36012
2021/04/01,11:34:00,241.39,241.40,241.25,241.30,49781
2021/04/01,11:35:00,241.30,241.37,241.24,241.25,78576
2021/04/01,11:36:00,241.25,241.28,241.18,241.22,51251
2021/04/01,11:37:00,241.22,241.22,241.02,241.08,41935
2021/04/01,11:38:00,241.08,241.26,241.04,241.24,45409
2021/04/01,11:39:00,241.24,241.27,241.12,241.15,35293
2021/04/01,11:40:00,241.15,241.16,241.05,241.08,46932
2021/04/01,11:41:00,241.08,241.17,240.96,240.98,65237
2021/04/01,11:42:00,240.98,240.98,240.78,240.82,59280
2021/04/01,11:43:00,240.82,240.95,240.75,240.86,54349
2021/04/01,11:44:00,240.86,241.07,240.83,241.04,46014
2021/04/01,11:45:00,241.04,241.26,240.94,241.25,53200
2021/04/01,11:46:00,241.25,241.26,241.13,241.17,43070
2021/04/01,11:47:00,241.17,241.24,241.08,241.22,29683
2021/04/01,11:48:00,241.21,241.36,241.17,241.36,28914
2021/04/01,11:49:00,241.36,241.48,241.33,241.41,49415
2021/04/01,11:50:00,241.41,241.44,241.34,241.42,24573
2021/04/01,11:51:00,241.42,241.45,241.34,241.39,26731
2021/04/01,11:52:00,241.39,241.47,241.39,241.47,26668
2021/04/01,11:53:00,241.47,241.47,241.39,241.44,22689
2021/04/01,11:54:00,241.44,241.52,241.39,241.46,36683
2021/04/01,11:55:00,241.46,241.54,241.34,241.35,25875
2021/04/01,11:56:00,241.35,241.50,241.33,241.48,42682
2021/04/01,11:57:00,241.48,241.61,241.45,241.57,42276
2021/04/01,11:58:00,241.57,241.57,241.46,241.57,31874
2021/04/01,11:59:00,241.57,241.58,241.47,241.54,19854
2021/04/01,12:00:00,241.54,241.59,241.43,241.46,45438
2021/04/01,12:01:00,241.46,241.57,241.41,241.54,43774
2021/04/01,12:02:00,241.54,241.62,241.51,241.53,43961
2021/04/01,12:03:00,241.53,241.67,241.52,241.65,47132
2021/04/01,12:04:00,241.65,241.67,241.57,241.59,30227
2021/04/01,12:05:00,241.59,241.62,241.55,241.59,29425
2021/04/01,12:06:00,241.59,241.59,241.48,241.50,36434
2021/04/01,12:07:00,241.50,241.53,241.25,241.44,79524
2021/04/01,12:08:00,241.44,241.52,241.41,241.49,24618
2021/04/01,12:09:00,241.49,241.53,241.46,241.51,24974
2021/04/01,12:10:00,241.51,241.51,241.44,241.46,22379
2021/04/01,12:11:00,241.46,241.46,241.38,241.42,39478
2021/04/01,12:12:00,241.42,241.44,241.15,241.24,81555
2021/04/01,12:13:00,241.23,241.28,241.15,241.18,41128
2021/04/01,12:14:00,241.18,241.20,241.03,241.05,32047
2021/04/01,12:15:00,241.05,241.18,241.04,241.17,44498
2021/04/01,12:16:00,241.17,241.21,240.97,240.97,42589
2021/04/01,12:17:00,240.97,241.06,240.96,240.98,52511
2021/04/01,12:18:00,240.98,241.15,240.92,241.14,68472
2021/04/01,12:19:00,241.14,241.27,241.08,241.08,63698
2021/04/01,12:20:00,241.08,241.11,240.99,241.01,27972
2021/04/01,12:21:00,241.01,241.01,240.88,240.99,38467
2021/04/01,12:22:00,240.99,241.00,240.92,240.95,21218
2021/04/01,12:23:00,240.95,240.99,240.86,240.99,28887
2021/04/01,12:24:00,240.99,240.99,240.90,240.93,15074
2021/04/01,12:25:00,240.93,240.94,240.84,240.86,36619
2021/04/01,12:26:00,240.86,240.96,240.82,240.95,41654
2021/04/01,12:27:00,240.94,241.04,240.92,241.02,57948
2021/04/01,12:28:00,241.02,241.05,240.99,241.01,34217
2021/04/01,12:29:00,241.01,241.02,240.95,241.01,38664
2021/04/01,12:30:00,241.01,241.09,240.98,241.07,25845
2021/04/01,12:31:00,241.07,241.09,241.04,241.09,24918
2021/04/01,12:32:00,241.09,241.12,241.05,241.09,30242
2021/04/01,12:33:00,241.09,241.15,241.04,241.12,32872
2021/04/01,12:34:00,241.12,241.13,241.03,241.04,29945
2021/04/01,12:35:00,241.04,241.05,240.93,240.94,68248
2021/04/01,12:36:00,240.94,241.02,240.87,241.02,35294
2021/04/01,12:37:00,241.01,241.03,240.95,240.95,27270
2021/04/01,12:38:00,240.95,240.98,240.88,240.96,38941
2021/04/01,12:39:00,240.96,241.10,240.92,241.07,35106
2021/04/01,12:40:00,241.07,241.08,241.02,241.08,27579
2021/04/01,12:41:00,241.08,241.08,241.03,241.08,28111
2021/04/01,12:42:00,241.07,241.22,241.00,241.22,40833
2021/04/01,12:43:00,241.22,241.26,241.16,241.23,29841
2021/04/01,12:44:00,241.23,241.36,241.18,241.35,36973
2021/04/01,12:45:00,241.35,241.41,241.32,241.41,39486
2021/04/01,12:46:00,241.41,241.47,241.38,241.47,34887
2021/04/01,12:47:00,241.47,241.50,241.41,241.47,25229
2021/04/01,12:48:00,241.47,241.57,241.45,241.53,30771
2021/04/01,12:49:00,241.54,241.56,241.42,241.43,22874
2021/04/01,12:50:00,241.43,241.43,241.25,241.25,25601
2021/04/01,12:51:00,241.23,241.24,241.04,241.08,43363
2021/04/01,12:52:00,241.08,241.24,241.08,241.18,44662
2021/04/01,12:53:00,241.18,241.24,241.15,241.21,27213
2021/04/01,12:54:00,241.21,241.21,241.13,241.16,16501
2021/04/01,12:55:00,241.16,241.24,241.16,241.19,38543
2021/04/01,12:56:00,241.19,241.37,241.19,241.34,29576
2021/04/01,12:57:00,241.34,241.40,241.31,241.37,32997
2021/04/01,12:58:00,241.37,241.48,241.37,241.43,27135
2021/04/01,12:59:00,241.43,241.55,241.40,241.55,55607
2021/04/01,13:00:00,241.55,241.66,241.50,241.61,70211
2021/04/01,13:01:00,241.61,241.70,241.61,241.66,34525
2021/04/01,13:02:00,241.66,241.74,241.63,241.72,44499
2021/04/01,13:03:00,241.72,241.79,241.65,241.68,52237
2021/04/01,13:04:00,241.68,241.70,241.59,241.60,36059
2021/04/01,13:05:00,241.60,241.62,241.56,241.61,29916
2021/04/01,13:06:00,241.61,241.65,241.55,241.63,23359
2021/04/01,13:07:00,241.63,241.65,241.48,241.49,35824
2021/04/01,13:08:00,241.49,241.56,241.46,241.56,24765
2021/04/01,13:09:00,241.56,241.56,241.38,241.47,48936
2021/04/01,13:10:00,241.47,241.51,241.44,241.45,25760
2021/04/01,13:11:00,241.45,241.47,241.29,241.35,27167
2021/04/01,13:12:00,241.35,241.48,241.34,241.47,29015
2021/04/01,13:13:00,241.47,241.53,241.46,241.50,21781
2021/04/01,13:14:00,241.50,241.52,241.45,241.52,21989
2021/04/01,13:15:00,241.51,241.53,241.44,241.53,29244
2021/04/01,13:16:00,241.53,241.60,241.46,241.54,37438
2021/04/01,13:17:00,241.54,241.55,241.41,241.43,27225
2021/04/01,13:18:00,241.43,241.48,241.36,241.42,42289
2021/04/01,13:19:00,241.42,241.49,241.34,241.39,34387
2021/04/01,13:20:00,241.39,241.46,241.33,241.36,35056
2021/04/01,13:21:00,241.36,241.43,241.36,241.39,41209
2021/04/01,13:22:00,241.39,241.58,241.37,241.54,40191
2021/04/01,13:23:00,241.54,241.57,241.50,241.52,31411
2021/04/01,13:24:00,241.52,241.53,241.41,241.43,26355
2021/04/01,13:25:00,241.44,241.44,241.38,241.38,33107
2021/04/01,13:26:00,241.38,241.44,241.34,241.43,29031
2021/04/01,13:27:00,241.43,241.43,241.35,241.42,36562
2021/04/01,13:28:00,241.42,241.42,241.35,241.36,34150
2021/04/01,13:29:00,241.36,241.36,241.26,241.31,55043
2021/04/01,13:30:00,241.31,241.44,241.31,241.40,75206
2021/04/01,13:31:00,241.40,241.49,241.40,241.47,67392
2021/04/01,13:32:00,241.47,241.47,241.34,241.34,31377
2021/04/01,13:33:00,241.34,241.34,241.21,241.32,38741
2021/04/01,13:34:00,241.32,241.39,241.30,241.33,31107
2021/04/01,13:35:00,241.33,241.41,241.30,241.38,45754
2021/04/01,13:36:00,241.38,241.42,241.36,241.41,30861
2021/04/01,13:37:00,241.41,241.41,241.32,241.36,23368
2021/04/01,13:38:00,241.36,241.38,241.29,241.30,30231
2021/04/01,13:39:00,241.32,241.45,241.31,241.39,62273
2021/04/01,13:40:00,241.39,241.50,241.38,241.46,63476
2021/04/01,13:41:00,241.46,241.52,241.45,241.52,50183
2021/04/01,13:42:00,241.52,241.60,241.50,241.59,47974
2021/04/01,13:43:00,241.60,241.69,241.58,241.64,43712
2021/04/01,13:44:00,241.64,241.68,241.61,241.68,33015
2021/04/01,13:45:00,241.68,241.71,241.66,241.70,41258
2021/04/01,13:46:00,241.70,241.73,241.66,241.67,37564
2021/04/01,13:47:00,241.67,241.69,241.58,241.59,30882
2021/04/01,13:48:00,241.59,241.62,241.53,241.54,26309
2021/04/01,13:49:00,241.54,241.54,241.49,241.53,29507
2021/04/01,13:50:00,241.53,241.67,241.53,241.62,30462
2021/04/01,13:51:00,241.62,241.68,241.61,241.68,38471
2021/04/01,13:52:00,241.68,241.76,241.64,241.74,59486
2021/04/01,13:53:00,241.74,241.85,241.71,241.85,64452
2021/04/01,13:54:00,241.85,241.91,241.84,241.85,65349
2021/04/01,13:55:00,241.86,241.87,241.80,241.83,47107
2021/04/01,13:56:00,241.83,241.92,241.83,241.92,39356
2021/04/01,13:57:00,241.92,241.93,241.84,241.84,33759
2021/04/01,13:58:00,241.84,241.89,241.83,241.85,24602
2021/04/01,13:59:00,241.85,241.86,241.74,241.76,45267
2021/04/01,14:00:00,241.76,241.81,241.74,241.74,24075
2021/04/01,14:01:00,241.74,241.79,241.71,241.76,32143
2021/04/01,14:02:00,241.76,241.83,241.75,241.78,28346
2021/04/01,14:03:00,241.79,241.85,241.74,241.81,45251
2021/04/01,14:04:00,241.82,241.93,241.82,241.90,56663
2021/04/01,14:05:00,241.90,241.95,241.88,241.90,31413
2021/04/01,14:06:00,241.90,241.98,241.89,241.90,32288
2021/04/01,14:07:00,241.90,241.91,241.82,241.85,25575
2021/04/01,14:08:00,241.85,241.85,241.71,241.72,45390
2021/04/01,14:09:00,241.72,241.77,241.63,241.75,40087
2021/04/01,14:10:00,241.73,241.81,241.73,241.76,17190
2021/04/01,14:11:00,241.76,241.76,241.65,241.71,33776
2021/04/01,14:12:00,241.71,241.88,241.71,241.85,31529
2021/04/01,14:13:00,241.87,241.91,241.85,241.86,28257
2021/04/01,14:14:00,241.86,241.95,241.86,241.93,32503
2021/04/01,14:15:00,241.94,241.99,241.93,241.96,43133
2021/04/01,14:16:00,241.95,241.98,241.86,241.90,57409
2021/04/01,14:17:00,241.90,241.92,241.83,241.89,50469
2021/04/01,14:18:00,241.89,241.93,241.86,241.91,42560
2021/04/01,14:19:00,241.91,241.96,241.91,241.94,27144
2021/04/01,14:20:00,241.94,241.99,241.91,241.95,59055
2021/04/01,14:21:00,241.95,242.02,241.88,241.93,160702
2021/04/01,14:22:00,241.93,241.97,241.86,241.95,37945
2021/04/01,14:23:00,241.94,241.96,241.89,241.91,26136
2021/04/01,14:24:00,241.91,241.92,241.87,241.89,18254
2021/04/01,14:25:00,241.89,241.99,241.88,241.98,25711
2021/04/01,14:26:00,241.98,242.02,241.95,241.98,40743
2021/04/01,14:27:00,241.98,241.98,241.90,241.92,37855
2021/04/01,14:28:00,241.92,241.97,241.83,241.93,50163
2021/04/01,14:29:00,241.93,241.96,241.93,241.95,24107
2021/04/01,14:30:00,241.95,241.98,241.93,241.96,21231
2021/04/01,14:31:00,241.96,241.97,241.88,241.90,27894
2021/04/01,14:32:00,241.89,241.95,241.86,241.86,24237
2021/04/01,14:33:00,241.86,241.92,241.82,241.90,45707
2021/04/01,14:34:00,241.90,241.93,241.84,241.85,37151
2021/04/01,14:35:00,241.85,241.91,241.84,241.88,29417
2021/04/01,14:36:00,241.88,241.92,241.83,241.88,29901
2021/04/01,14:37:00,241.87,241.89,241.77,241.81,40835
2021/04/01,14:38:00,241.81,241.83,241.76,241.77,22361
2021/04/01,14:39:00,241.77,241.82,241.71,241.76,59301
2021/04/01,14:40:00,241.76,241.76,241.67,241.69,65896
2021/04/01,14:41:00,241.69,241.74,241.61,241.71,58129
2021/04/01,14:42:00,241.71,241.78,241.64,241.74,26173
2021/04/01,14:43:00,241.74,241.74,241.61,241.61,42563
2021/04/01,14:44:00,241.61,241.71,241.61,241.67,29130
2021/04/01,14:45:00,241.67,241.72,241.66,241.69,30967
2021/04/01,14:46:00,241.69,241.74,241.62,241.67,35127
2021/04/01,14:47:00,241.68,241.69,241.61,241.69,29044
2021/04/01,14:48:00,241.70,241.71,241.63,241.67,23355
2021/04/01,14:49:00,241.67,241.84,241.66,241.82,51543
2021/04/01,14:50:00,241.80,241.84,241.73,241.84,30188
2021/04/01,14:51:00,241.84,241.88,241.80,241.86,49304
2021/04/01,14:52:00,241.86,241.89,241.84,241.84,36140
2021/04/01,14:53:00,241.84,241.93,241.83,241.90,60161
2021/04/01,14:54:00,241.90,241.98,241.87,241.94,37195
2021/04/01,14:55:00,241.94,241.98,241.93,241.94,32953
2021/04/01,14:56:00,241.94,241.97,241.92,241.97,25287
2021/04/01,14:57:00,241.97,242.04,241.97,242.01,50970
2021/04/01,14:58:00,242.00,242.05,241.97,242.05,55752
2021/04/01,14:59:00,242.04,242.10,242.04,242.06,64375
2021/04/01,15:00:00,242.06,242.06,241.83,241.89,58645
2021/04/01,15:01:00,241.89,241.89,241.81,241.85,50026
2021/04/01,15:02:00,241.85,241.90,241.71,241.71,49181
2021/04/01,15:03:00,241.71,241.75,241.62,241.62,50234
2021/04/01,15:04:00,241.62,241.64,241.55,241.56,48791
2021/04/01,15:05:00,241.56,241.57,241.50,241.52,36479
2021/04/01,15:06:00,241.52,241.56,241.47,241.48,54131
2021/04/01,15:07:00,241.48,241.49,241.37,241.48,50413
2021/04/01,15:08:00,241.47,241.50,241.42,241.44,38844
2021/04/01,15:09:00,241.44,241.61,241.44,241.50,65739
2021/04/01,15:10:00,241.50,241.60,241.50,241.60,52000
2021/04/01,15:11:00,241.60,241.67,241.58,241.63,47831
2021/04/01,15:12:00,241.63,241.68,241.61,241.68,33285
2021/04/01,15:13:00,241.68,241.73,241.63,241.73,53099
2021/04/01,15:14:00,241.73,241.75,241.69,241.71,32779
2021/04/01,15:15:00,241.71,241.75,241.69,241.73,42781
2021/04/01,15:16:00,241.73,241.73,241.68,241.69,43658
2021/04/01,15:17:00,241.69,241.69,241.51,241.55,43222
2021/04/01,15:18:00,241.55,241.66,241.55,241.61,39078
2021/04/01,15:19:00,241.61,241.64,241.56,241.58,27584
2021/04/01,15:20:00,241.58,241.61,241.44,241.46,35501
2021/04/01,15:21:00,241.46,241.47,241.28,241.35,70503
2021/04/01,15:22:00,241.35,241.41,241.22,241.30,64715
2021/04/01,15:23:00,241.30,241.41,241.30,241.40,60877
2021/04/01,15:24:00,241.40,241.43,241.35,241.37,32807
2021/04/01,15:25:00,241.37,241.38,241.27,241.30,58288
2021/04/01,15:26:00,241.30,241.45,241.30,241.44,34828
2021/04/01,15:27:00,241.44,241.55,241.42,241.52,41106
2021/04/01,15:28:00,241.52,241.59,241.52,241.58,38474
2021/04/01,15:29:00,241.58,241.58,241.49,241.49,37953
2021/04/01,15:30:00,241.48,241.53,241.46,241.53,40314
2021/04/01,15:31:00,241.53,241.62,241.53,241.58,59939
2021/04/01,15:32:00,241.58,241.73,241.56,241.70,53066
2021/04/01,15:33:00,241.70,241.87,241.67,241.87,69849
2021/04/01,15:34:00,241.87,241.97,241.86,241.93,59698
2021/04/01,15:35:00,241.94,242.04,241.90,242.04,87571
2021/04/01,15:36:00,242.04,242.06,241.92,241.94,64661
2021/04/01,15:37:00,241.94,241.96,241.81,241.89,72203
2021/04/01,15:38:00,241.89,241.89,241.80,241.84,45107
2021/04/01,15:39:00,241.84,241.93,241.81,241.85,57623
2021/04/01,15:40:00,241.85,241.96,241.83,241.96,60623
2021/04/01,15:41:00,241.96,242.08,241.92,242.00,95433
2021/04/01,15:42:00,242.00,242.04,241.97,242.02,53008
2021/04/01,15:43:00,242.02,242.04,241.98,241.99,51787
2021/04/01,15:44:00,241.99,242.04,241.95,242.03,49862
2021/04/01,15:45:00,242.03,242.10,242.00,242.09,83953
2021/04/01,15:46:00,242.09,242.26,242.08,242.23,108239
2021/04/01,15:47:00,242.23,242.30,242.21,242.28,99595
2021/04/01,15:48:00,242.28,242.32,242.21,242.32,78269
2021/04/01,15:49:00,242.32,242.38,242.31,242.37,94526
2021/04/01,15:50:00,242.37,242.37,242.16,242.21,105120
2021/04/01,15:51:00,242.21,242.26,242.08,242.14,124263
2021/04/01,15:52:00,242.14,242.15,242.06,242.15,133856
2021/04/01,15:53:00,242.15,242.31,242.11,242.31,109941
2021/04/01,15:54:00,242.31,242.41,242.29,242.40,140084
2021/04/01,15:55:00,242.39,242.63,242.36,242.53,241018
2021/04/01,15:56:00,242.53,242.53,242.40,242.45,139251
2021/04/01,15:57:00,242.46,242.52,242.43,242.51,150159
2021/04/01,15:58:00,242.51,242.56,242.49,242.52,195312
2021/04/01,15:59:00,242.53,242.64,242.46,242.53,291921
2021/04/01,16:00:00,242.53,242.61,242.35,242.39,472381
2021/04/05,09:31:00,242.76,243.55,242.70,243.53,297612
2021/04/05,09:32:00,243.53,243.77,243.36,243.47,200651
2021/04/05,09:33:00,243.47,243.93,243.42,243.49,147483
2021/04/05,09:34:00,243.47,244.15,243.47,244.06,177719
2021/04/05,09:35:00,244.07,244.35,244.05,244.19,135205
2021/04/05,09:36:00,244.19,244.32,243.63,243.65,119023
2021/04/05,09:37:00,243.65,243.81,243.44,243.81,122711
2021/04/05,09:38:00,243.81,244.16,243.70,244.16,137922
2021/04/05,09:39:00,244.16,244.24,244.01,244.09,82795
2021/04/05,09:40:00,244.09,244.38,244.02,244.36,156214
2021/04/05,09:41:00,244.36,244.45,244.24,244.41,172084
2021/04/05,09:42:00,244.41,244.80,244.37,244.77,182229
2021/04/05,09:43:00,244.77,244.89,244.66,244.84,111136
2021/04/05,09:44:00,244.84,244.94,244.68,244.71,102012
2021/04/05,09:45:00,244.70,244.83,244.53,244.83,93611
2021/04/05,09:46:00,244.83,244.89,244.65,244.78,200107
2021/04/05,09:47:00,244.78,245.12,244.77,244.84,281640
2021/04/05,09:48:00,244.84,245.35,244.83,245.33,129783
2021/04/05,09:49:00,245.33,245.84,245.33,245.84,234924
2021/04/05,09:50:00,245.84,246.10,245.81,246.09,299289
2021/04/05,09:51:00,246.09,246.21,245.97,246.12,170285
2021/04/05,09:52:00,246.12,246.50,246.08,246.50,192538
2021/04/05,09:53:00,246.50,246.74,246.39,246.39,156248
2021/04/05,09:54:00,246.40,246.53,246.33,246.47,142000
2021/04/05,09:55:00,246.45,246.58,246.34,246.34,144675
2021/04/05,09:56:00,246.34,246.66,246.34,246.66,140682
2021/04/05,09:57:00,246.66,246.86,246.66,246.76,175919
2021/04/05,09:58:00,246.77,247.08,246.73,247.00,206644
2021/04/05,09:59:00,247.01,247.30,246.92,247.29,150613
2021/04/05,10:00:00,247.29,247.30,247.08,247.26,145527
2021/04/05,10:01:00,247.26,247.29,246.72,246.74,272548
2021/04/05,10:02:00,246.74,247.76,246.73,247.71,175994
2021/04/05,10:03:00,247.71,247.89,247.67,247.80,151530
2021/04/05,10:04:00,247.80,247.80,247.47,247.61,156623
2021/04/05,10:05:00,247.61,247.66,247.49,247.63,101590
2021/04/05,10:06:00,247.63,247.82,247.60,247.73,117325
2021/04/05,10:07:00,247.74,247.84,247.51,247.83,108311
2021/04/05,10:08:00,247.83,247.90,247.67,247.77,144484
2021/04/05,10:09:00,247.77,248.07,247.73,247.98,274046
2021/04/05,10:10:00,247.98,248.17,247.96,248.14,183990
2021/04/05,10:11:00,248.14,248.44,248.11,248.12,267939
2021/04/05,10:12:00,248.12,248.57,248.10,248.44,163860
2021/04/05,10:13:00,248.44,248.44,248.09,248.21,274135
2021/04/05,10:14:00,248.21,248.21,248.03,248.15,126390
2021/04/05,10:15:00,248.15,248.32,248.00,248.10,145932
2021/04/05,10:16:00,248.08,248.24,247.99,248.07,168455
2021/04/05,10:17:00,248.07,248.48,247.88,248.39,163798
2021/04/05,10:18:00,248.39,248.40,248.00,248.02,117960
2021/04/05,10:19:00,248.02,248.05,247.63,247.79,131139
2021/04/05,10:20:00,247.79,247.80,247.60,247.75,104046
2021/04/05,10:21:00,247.75,247.79,247.64,247.70,79698
2021/04/05,10:22:00,247.70,247.82,247.66,247.76,96940
2021/04/05,10:23:00,247.76,248.10,247.76,248.02,170712
2021/04/05,10:24:00,248.02,248.09,247.66,247.81,133324
2021/04/05,10:25:00,247.81,248.17,247.81,248.17,81353
2021/04/05,10:26:00,248.17,248.31,248.06,248.10,158399
2021/04/05,10:27:00,248.10,248.10,247.90,247.98,82925
2021/04/05,10:28:00,247.98,248.06,247.93,247.97,79177
2021/04/05,10:29:00,247.97,248.13,247.83,248.12,64454
2021/04/05,10:30:00,248.12,248.17,247.94,248.17,121373
2021/04/05,10:31:00,248.17,248.17,247.97,248.16,95466
2021/04/05,10:32:00,248.16,248.26,248.11,248.12,86106
2021/04/05,10:33:00,248.12,248.14,247.75,247.93,93426
2021/04/05,10:34:00,247.93,248.00,247.89,247.92,67079
2021/04/05,10:35:00,247.92,248.13,247.90,248.06,47327
2021/04/05,10:36:00,248.07,248.17,247.96,247.96,60610
2021/04/05,10:37:00,247.96,247.99,247.85,247.99,44939
2021/04/05,10:38:00,247.99,248.33,247.99,248.28,80001
2021/04/05,10:39:00,248.28,248.54,248.28,248.54,119182
2021/04/05,10:40:00,248.54,249.10,248.53,249.05,343349
2021/04/05,10:41:00,249.04,249.16,248.98,249.06,193064
2021/04/05,10:42:00,249.06,249.31,248.91,249.30,95135
2021/04/05,10:43:00,249.30,249.37,249.10,249.19,126286
2021/04/05,10:44:00,249.18,249.54,249.15,249.52,170715
2021/04/05,10:45:00,249.53,249.56,249.33,249.55,106678
2021/04/05,10:46:00,249.55,249.72,249.53,249.72,165609
2021/04/05,10:47:00,249.72,249.75,249.40,249.58,127919
2021/04/05,10:48:00,249.58,249.70,249.15,249.15,93871
2021/04/05,10:49:00,249.15,249.28,249.09,249.17,90620
2021/04/05,10:50:00,249.17,249.37,249.16,249.34,71351
2021/04/05,10:51:00,249.34,249.59,249.30,249.48,75250
2021/04/05,10:52:00,249.48,249.54,249.29,249.37,58933
2021/04/05,10:53:00,249.37,249.49,249.35,249.41,61836
2021/04/05,10:54:00,249.41,249.47,249.31,249.36,65700
2021/04/05,10:55:00,249.36,249.46,249.18,249.18,65079
2021/04/05,10:56:00,249.19,249.25,249.06,249.09,91563
2021/04/05,10:57:00,249.09,249.19,249.06,249.11,68156
2021/04/05,10:58:00,249.10,249.18,248.94,248.98,70122
2021/04/05,10:59:00,248.99,249.04,248.91,248.94,64283
2021/04/05,11:00:00,248.94,249.02,248.88,248.90,54437
2021/04/05,11:01:00,248.90,249.00,248.80,248.84,74039
2021/04/05,11:02:00,248.84,248.89,248.66,248.70,90430
2021/04/05,11:03:00,248.71,248.74,248.59,248.64,80605
2021/04/05,11:04:00,248.64,248.78,248.60,248.77,78400
2021/04/05,11:05:00,248.77,248.96,248.74,248.87,67380
2021/04/05,11:06:00,248.87,248.93,248.78,248.83,51112
2021/04/05,11:07:00,248.83,248.83,248.65,248.69,48129
2021/04/05,11:08:00,248.69,248.71,248.46,248.49,49024
2021/04/05,11:09:00,248.49,248.58,248.37,248.52,68775
2021/04/05,11:10:00,248.52,248.61,248.44,248.58,53555
2021/04/05,11:11:00,248.58,248.72,248.50,248.61,75196
2021/04/05,11:12:00,248.61,248.65,248.42,248.47,59485
2021/04/05,11:13:00,248.47,248.47,248.34,248.42,63212
2021/04/05,11:14:00,248.43,248.57,248.38,248.51,51202
2021/04/05,11:15:00,248.51,248.52,248.32,248.32,50796
2021/04/05,11:16:00,248.32,248.40,248.25,248.29,61634
2021/04/05,11:17:00,248.29,248.37,248.20,248.31,59531
2021/04/05,11:18:00,248.31,248.58,248.31,248.55,75756
2021/04/05,11:19:00,248.55,248.64,248.38,248.41,122601
2021/04/05,11:20:00,248.42,248.43,248.32,248.37,72340
2021/04/05,11:21:00,248.37,248.39,248.18,248.23,70522
2021/04/05,11:22:00,248.23,248.34,248.16,248.33,68868
2021/04/05,11:23:00,248.33,248.33,248.03,248.09,101485
2021/04/05,11:24:00,248.09,248.24,248.05,248.21,134822
2021/04/05,11:25:00,248.21,248.31,248.14,248.20,86487
2021/04/05,11:26:00,248.20,248.34,248.19,248.34,54319
2021/04/05,11:27:00,248.34,248.58,248.27,248.46,89055
2021/04/05,11:28:00,248.46,248.61,248.46,248.58,65541
2021/04/05,11:29:00,248.58,248.59,248.37,248.42,53540
2021/04/05,11:30:00,248.42,248.42,248.22,248.29,98763
2021/04/05,11:31:00,248.29,248.40,248.24,248.39,115814
2021/04/05,11:32:00,248.39,248.61,248.37,248.61,66313
2021/04/05,11:33:00,248.61,248.99,248.59,248.97,119600
2021/04/05,11:34:00,248.97,249.03,248.93,248.97,170591
2021/04/05,11:35:00,248.97,249.06,248.91,249.03,99810
2021/04/05,11:36:00,249.03,249.12,248.95,249.03,68429
2021/04/05,11:37:00,249.03,249.25,248.99,249.21,116765
2021/04/05,11:38:00,249.21,249.33,249.12,249.26,68304
2021/04/05,11:39:00,249.26,249.45,249.26,249.44,75539
2021/04/05,11:40:00,249.43,249.51,249.39,249.45,95770
2021/04/05,11:41:00,249.45,249.48,249.24,249.29,78766
2021/04/05,11:42:00,249.29,249.30,249.14,249.20,43762
2021/04/05,11:43:00,249.21,249.22,249.03,249.05,71707
2021/04/05,11:44:00,249.05,249.13,248.91,249.01,75447
2021/04/05,11:45:00,249.01,249.08,248.86,248.90,49194
2021/04/05,11:46:00,248.90,248.95,248.82,248.92,106605
2021/04/05,11:47:00,248.93,248.96,248.90,248.95,66481
2021/04/05,11:48:00,248.95,248.95,248.82,248.86,47711
2021/04/05,11:49:00,248.86,249.05,248.85,249.01,62962
2021/04/05,11:50:00,249.01,249.15,249.00,249.04,57753
2021/04/05,11:51:00,249.03,249.16,248.97,248.99,32992
2021/04/05,11:52:00,249.00,249.00,248.72,248.84,72939
2021/04/05,11:53:00,248.84,249.05,248.84,249.05,56222
2021/04/05,11:54:00,249.05,249.21,249.04,249.21,49101
2021/04/05,11:55:00,249.21,249.21,248.92,248.94,37873
2021/04/05,11:56:00,248.94,249.01,248.83,248.88,45465
2021/04/05,11:57:00,248.86,249.01,248.86,248.86,29494
2021/04/05,11:58:00,248.86,249.08,248.86,249.05,57222
2021/04/05,11:59:00,249.04,249.05,248.70,248.77,94235
2021/04/05,12:00:00,248.77,248.91,248.77,248.85,44560
2021/04/05,12:01:00,248.85,249.12,248.85,249.11,54601
2021/04/05,12:02:00,249.11,249.20,249.08,249.13,39196
2021/04/05,12:03:00,249.13,249.14,249.00,249.14,46825
2021/04/05,12:04:00,249.14,249.26,249.08,249.10,58573
2021/04/05,12:05:00,249.10,249.22,249.00,249.04,50255
2021/04/05,12:06:00,249.04,249.04,248.92,248.96,28544
2021/04/05,12:07:00,248.96,249.03,248.89,248.96,42138
2021/04/05,12:08:00,248.96,249.34,248.96,249.31,94298
2021/04/05,12:09:00,249.31,249.32,249.04,249.08,103707
2021/04/05,12:10:00,249.08,249.15,248.99,249.10,133738
2021/04/05,12:11:00,249.10,249.24,249.09,249.18,89968
2021/04/05,12:12:00,249.18,249.29,249.18,249.22,45599
2021/04/05,12:13:00,249.22,249.28,249.19,249.22,39195
2021/04/05,12:14:00,249.22,249.30,249.20,249.28,44219
2021/04/05,12:15:00,249.28,249.33,249.18,249.29,70254
2021/04/05,12:16:00,249.29,249.32,249.18,249.26,67441
2021/04/05,12:17:00,249.26,249.31,249.18,249.23,61678
2021/04/05,12:18:00,249.23,249.34,249.19,249.23,80297
2021/04/05,12:19:00,249.23,249.26,249.13,249.22,71830
2021/04/05,12:20:00,249.22,249.38,249.17,249.28,67898
2021/04/05,12:21:00,249.27,249.50,249.27,249.50,64241
2021/04/05,12:22:00,249.50,249.54,249.27,249.27,88367
2021/04/05,12:23:00,249.27,249.29,249.18,249.22,38884
2021/04/05,12:24:00,249.22,249.26,249.07,249.14,69870
2021/04/05,12:25:00,249.14,249.15,249.04,249.09,39984
2021/04/05,12:26:00,249.09,249.11,249.04,249.11,23903
2021/04/05,12:27:00,249.12,249.21,249.06,249.21,40204
2021/04/05,12:28:00,249.21,249.25,249.10,249.14,62052
2021/04/05,12:29:00,249.13,249.14,249.05,249.12,35549
2021/04/05,12:30:00,249.10,249.15,249.01,249.01,36170
2021/04/05,12:31:00,249.01,249.10,248.94,249.09,68828
2021/04/05,12:32:00,249.09,249.11,248.96,248.99,73036
2021/04/05,12:33:00,248.99,249.11,248.98,249.08,52629
2021/04/05,12:34:00,249.08,249.10,248.98,249.05,32182
2021/04/05,12:35:00,249.05,249.10,248.99,249.04,31549
2021/04/05,12:36:00,249.04,249.06,248.98,248.99,49189
2021/04/05,12:37:00,248.99,249.10,248.95,249.06,67252
2021/04/05,12:38:00,249.06,249.10,248.99,249.05,49351
2021/04/05,12:39:00,249.05,249.11,249.03,249.11,37716
2021/04/05,12:40:00,249.11,249.23,249.11,249.15,48225
2021/04/05,12:41:00,249.15,249.39,249.12,249.37,58491
2021/04/05,12:42:00,249.37,249.39,249.18,249.23,52738
2021/04/05,12:43:00,249.23,249.33,249.23,249.27,34614
2021/04/05,12:44:00,249.27,249.27,249.14,249.16,37152
2021/04/05,12:45:00,249.14,249.23,249.13,249.15,30862
2021/04/05,12:46:00,249.14,249.17,249.09,249.09,41157
2021/04/05,12:47:00,249.09,249.17,249.04,249.07,44257
2021/04/05,12:48:00,249.06,249.14,249.02,249.07,55667
2021/04/05,12:49:00,249.07,249.21,249.06,249.20,48720
2021/04/05,12:50:00,249.20,249.24,249.14,249.16,53272
2021/04/05,12:51:00,249.16,249.32,249.14,249.31,57154
2021/04/05,12:52:00,249.32,249.36,249.24,249.32,36529
2021/04/05,12:53:00,249.32,249.35,249.22,249.31,37310
2021/04/05,12:54:00,249.31,249.35,249.17,249.17,53212
2021/04/05,12:55:00,249.17,249.20,249.07,249.11,58382
2021/04/05,12:56:00,249.11,249.21,249.07,249.08,31546
2021/04/05,12:57:00,249.08,249.15,249.02,249.02,56322
2021/04/05,12:58:00,249.02,249.06,248.96,248.98,48706
2021/04/05,12:59:00,248.99,249.16,248.98,249.09,41012
2021/04/05,13:00:00,249.09,249.21,249.05,249.10,30698
2021/04/05,13:01:00,249.10,249.15,249.06,249.06,25754
2021/04/05,13:02:00,249.06,249.23,249.05,249.18,42417
2021/04/05,13:03:00,249.18,249.23,249.09,249.11,34308
2021/04/05,13:04:00,249.10,249.10,249.00,249.04,33557
2021/04/05,13:05:00,249.04,249.05,248.99,249.03,30639
2021/04/05,13:06:00,249.02,249.09,248.97,249.01,52175
2021/04/05,13:07:00,249.01,249.08,249.01,249.04,22269
2021/04/05,13:08:00,249.04,249.07,248.99,249.06,43065
2021/04/05,13:09:00,249.06,249.12,249.02,249.05,31665
2021/04/05,13:10:00,249.05,249.13,249.03,249.05,33611
2021/04/05,13:11:00,249.05,249.17,249.02,249.16,24756
2021/04/05,13:12:00,249.16,249.19,249.07,249.17,33191
2021/04/05,13:13:00,249.17,249.20,249.13,249.16,36474
2021/04/05,13:14:00,249.16,249.25,249.15,249.22,29427
2021/04/05,13:15:00,249.22,249.27,249.18,249.27,34549
2021/04/05,13:16:00,249.26,249.32,249.13,249.20,64055
2021/04/05,13:17:00,249.21,249.23,249.14,249.19,37485
2021/04/05,13:18:00,249.19,249.31,249.16,249.31,87591
2021/04/05,13:19:00,249.31,249.49,249.30,249.49,75580
2021/04/05,13:20:00,249.49,249.67,249.48,249.66,100666
2021/04/05,13:21:00,249.66,249.75,249.65,249.71,75312
2021/04/05,13:22:00,249.71,249.73,249.54,249.57,72879
2021/04/05,13:23:00,249.57,249.69,249.57,249.68,53473
2021/04/05,13:24:00,249.68,249.85,249.67,249.73,122242
2021/04/05,13:25:00,249.73,249.74,249.61,249.64,64388
2021/04/05,13:26:00,249.64,249.72,249.58,249.71,66700
2021/04/05,13:27:00,249.71,249.84,249.71,249.81,169979
2021/04/05,13:28:00,249.81,249.85,249.77,249.83,69589
2021/04/05,13:29:00,249.83,249.96,249.81,249.83,115861
2021/04/05,13:30:00,249.82,249.87,249.71,249.76,59869
2021/04/05,13:31:00,249.76,249.76,249.66,249.73,52868
2021/04/05,13:32:00,249.73,249.82,249.67,249.70,73197
2021/04/05,13:33:00,249.70,249.74,249.59,249.60,56003
2021/04/05,13:34:00,249.59,249.59,249.40,249.42,65199
2021/04/05,13:35:00,249.42,249.47,249.32,249.41,56172
2021/04/05,13:36:00,249.41,249.46,249.38,249.44,40963
2021/04/05,13:37:00,249.44,249.44,249.30,249.36,77754
2021/04/05,13:38:00,249.35,249.46,249.34,249.39,68716
2021/04/05,13:39:00,249.39,249.40,249.31,249.34,51568
2021/04/05,13:40:00,249.33,249.36,249.16,249.17,65176
2021/04/05,13:41:00,249.17,249.20,249.11,249.12,48211
2021/04/05,13:42:00,249.12,249.13,249.04,249.10,53859
2021/04/05,13:43:00,249.10,249.27,249.10,249.25,45815
2021/04/05,13:44:00,249.25,249.42,249.25,249.37,140662
2021/04/05,13:45:00,249.36,249.37,249.20,249.23,79262
2021/04/05,13:46:00,249.23,249.27,249.17,249.27,51098
2021/04/05,13:47:00,249.25,249.31,249.17,249.20,56551
2021/04/05,13:48:00,249.20,249.27,249.16,249.25,28558
2021/04/05,13:49:00,249.26,249.30,249.13,249.20,47960
2021/04/05,13:50:00,249.20,249.23,249.14,249.18,28182
2021/04/05,13:51:00,249.18,249.19,249.08,249.12,49710
2021/04/05,13:52:00,249.13,249.15,249.09,249.14,37895
2021/04/05,13:53:00,249.13,249.17,249.07,249.10,51162
2021/04/05,13:54:00,249.10,249.21,249.08,249.19,200530
2021/04/05,13:55:00,249.21,249.26,249.19,249.26,21151
2021/04/05,13:56:00,249.26,249.31,249.25,249.28,35996
2021/04/05,13:57:00,249.28,249.44,249.27,249.38,45397
2021/04/05,13:58:00,249.39,249.43,249.35,249.38,31803
2021/04/05,13:59:00,249.38,249.46,249.37,249.43,25184
2021/04/05,14:00:00,249.43,249.43,249.33,249.34,234799
2021/04/05,14:01:00,249.34,249.56,249.34,249.47,68200
2021/04/05,14:02:00,249.47,249.47,249.29,249.41,52638
2021/04/05,14:03:00,249.41,249.48,249.40,249.46,34913
2021/04/05,14:04:00,249.46,249.47,249.38,249.44,29248
2021/04/05,14:05:00,249.44,249.45,249.35,249.36,21963
2021/04/05,14:06:00,249.36,249.43,249.35,249.41,32377
2021/04/05,14:07:00,249.42,249.53,249.42,249.51,31935
2021/04/05,14:08:00,249.51,249.55,249.47,249.53,35225
2021/04/05,14:09:00,249.53,249.55,249.44,249.44,28449
2021/04/05,14:10:00,249.44,249.49,249.36,249.38,22884
2021/04/05,14:11:00,249.38,249.47,249.37,249.46,29475
2021/04/05,14:12:00,249.46,249.49,249.32,249.33,55590
2021/04/05,14:13:00,249.33,249.35,249.25,249.34,43116
2021/04/05,14:14:00,249.34,249.44,249.34,249.38,32169
2021/04/05,14:15:00,249.38,249.41,249.36,249.41,17303
2021/04/05,14:16:00,249.41,249.43,249.36,249.39,28691
2021/04/05,14:17:00,249.38,249.40,249.36,249.36,28475
2021/04/05,14:18:00,249.36,249.40,249.33,249.38,24309
2021/04/05,14:19:00,249.38,249.52,249.38,249.50,36889
2021/04/05,14:20:00,249.50,249.53,249.37,249.41,40757
2021/04/05,14:21:00,249.41,249.43,249.29,249.35,36942
2021/04/05,14:22:00,249.35,249.35,249.27,249.34,13551
2021/04/05,14:23:00,249.36,249.38,249.32,249.37,21436
2021/04/05,14:24:00,249.37,249.39,249.32,249.33,19097
2021/04/05,14:25:00,249.33,249.38,249.28,249.33,26030
2021/04/05,14:26:00,249.33,249.34,249.30,249.31,23662
2021/04/05,14:27:00,249.31,249.32,249.22,249.27,27629
2021/04/05,14:28:00,249.27,249.30,249.22,249.28,34703
2021/04/05,14:29:00,249.28,249.36,249.26,249.34,28931
2021/04/05,14:30:00,249.34,249.37,249.28,249.29,22196
2021/04/05,14:31:00,249.29,249.34,249.26,249.33,27532
2021/04/05,14:32:00,249.33,249.38,249.29,249.33,37867
2021/04/05,14:33:00,249.33,249.40,249.32,249.37,33290
2021/04/05,14:34:00,249.37,249.40,249.36,249.37,22094
2021/04/05,14:35:00,249.37,249.39,249.31,249.32,29538
2021/04/05,14:36:00,249.32,249.32,249.22,249.26,47048
2021/04/05,14:37:00,249.26,249.32,249.23,249.23,29178
2021/04/05,14:38:00,249.23,249.34,249.23,249.32,58670
2021/04/05,14:39:00,249.32,249.34,249.31,249.33,22236
2021/04/05,14:40:00,249.33,249.43,249.31,249.43,35593
2021/04/05,14:41:00,249.43,249.51,249.37,249.38,55694
2021/04/05,14:42:00,249.38,249.43,249.31,249.39,36271
2021/04/05,14:43:00,249.40,249.49,249.37,249.38,31780
2021/04/05,14:44:00,249.38,249.42,249.33,249.40,37802
2021/04/05,14:45:00,249.40,249.49,249.36,249.45,77778
2021/04/05,14:46:00,249.45,249.46,249.23,249.23,50870
2021/04/05,14:47:00,249.24,249.27,249.18,249.18,39383
2021/04/05,14:48:00,249.18,249.23,249.15,249.20,42367
2021/04/05,14:49:00,249.20,249.29,249.18,249.19,59758
2021/04/05,14:50:00,249.19,249.19,249.11,249.11,49354
2021/04/05,14:51:00,249.13,249.20,249.05,249.12,66624
2021/04/05,14:52:00,249.12,249.12,249.07,249.09,23080
2021/04/05,14:53:00,249.09,249.11,249.06,249.09,30706
2021/04/05,14:54:00,249.09,249.14,249.07,249.08,35193
2021/04/05,14:55:00,249.08,249.08,248.97,248.98,95527
2021/04/05,14:56:00,248.98,249.07,248.96,249.04,46843
2021/04/05,14:57:00,249.05,249.09,249.03,249.09,36402
2021/04/05,14:58:00,249.09,249.19,249.06,249.18,59901
2021/04/05,14:59:00,249.17,249.25,249.14,249.14,57407
2021/04/05,15:00:00,249.14,249.23,249.11,249.22,32566
2021/04/05,15:01:00,249.21,249.27,249.17,249.18,39440
2021/04/05,15:02:00,249.18,249.28,249.02,249.03,47405
2021/04/05,15:03:00,249.03,249.10,248.91,249.08,52329
2021/04/05,15:04:00,249.08,249.16,249.02,249.02,81618
2021/04/05,15:05:00,249.02,249.12,248.99,249.12,43069
2021/04/05,15:06:00,249.12,249.12,248.87,248.90,64466
2021/04/05,15:07:00,248.90,248.98,248.83,248.92,48245
2021/04/05,15:08:00,248.92,249.04,248.91,249.03,81438
2021/04/05,15:09:00,249.03,249.05,248.95,248.98,31735
2021/04/05,15:10:00,248.98,248.98,248.91,248.92,39935
2021/04/05,15:11:00,248.91,248.93,248.85,248.89,30312
2021/04/05,15:12:00,248.89,248.96,248.86,248.95,51271
2021/04/05,15:13:00,248.96,248.97,248.86,248.86,33576
2021/04/05,15:14:00,248.86,248.86,248.78,248.83,65535
2021/04/05,15:15:00,248.84,248.87,248.79,248.82,40195
2021/04/05,15:16:00,248.81,248.83,248.75,248.83,48261
2021/04/05,15:17:00,248.82,248.84,248.74,248.81,42576
2021/04/05,15:18:00,248.81,248.86,248.74,248.79,44198
2021/04/05,15:19:00,248.79,248.91,248.77,248.87,50307
2021/04/05,15:20:00,248.85,248.96,248.85,248.95,47492
2021/04/05,15:21:00,248.95,249.05,248.93,249.01,48095
2021/04/05,15:22:00,249.01,249.14,248.99,249.13,44932
2021/04/05,15:23:00,249.13,249.14,249.06,249.10,52925
2021/04/05,15:24:00,249.10,249.10,248.98,249.05,66536
2021/04/05,15:25:00,249.05,249.09,248.91,248.92,54400
2021/04/05,15:26:00,248.92,248.94,248.83,248.84,49849
2021/04/05,15:27:00,248.83,248.84,248.59,248.63,105750
2021/04/05,15:28:00,248.63,248.65,248.34,248.42,199664
2021/04/05,15:29:00,248.42,248.51,248.26,248.30,103665
2021/04/05,15:30:00,248.30,248.46,248.30,248.37,72596
2021/04/05,15:31:00,248.39,248.39,248.06,248.13,106487
2021/04/05,15:32:00,248.15,248.20,247.85,247.88,244878
2021/04/05,15:33:00,247.88,248.01,247.82,247.93,136111
2021/04/05,15:34:00,247.93,247.97,247.87,247.90,92197
2021/04/05,15:35:00,247.90,248.11,247.87,248.06,113466
2021/04/05,15:36:00,248.06,248.20,248.04,248.18,80409
2021/04/05,15:37:00,248.18,248.28,248.08,248.27,71219
2021/04/05,15:38:00,248.27,248.39,248.25,248.34,105814
2021/04/05,15:39:00,248.34,248.44,248.26,248.35,128516
2021/04/05,15:40:00,248.35,248.53,248.35,248.51,96926
2021/04/05,15:41:00,248.51,248.55,248.41,248.45,81480
2021/04/05,15:42:00,248.45,248.47,248.19,248.21,64356
2021/04/05,15:43:00,248.21,248.27,248.10,248.24,83396
2021/04/05,15:44:00,248.24,248.42,248.23,248.33,71436
2021/04/05,15:45:00,248.33,248.43,248.32,248.40,120692
2021/04/05,15:46:00,248.40,248.43,248.29,248.41,82554
2021/04/05,15:47:00,248.41,248.58,248.41,248.57,68130
2021/04/05,15:48:00,248.57,248.78,248.53,248.75,91666
2021/04/05,15:49:00,248.75,249.01,248.72,248.82,122675
2021/04/05,15:50:00,248.82,248.83,248.65,248.65,80982
2021/04/05,15:51:00,248.65,248.75,248.39,248.58,197333
2021/04/05,15:52:00,248.57,248.78,248.48,248.78,136566
2021/04/05,15:53:00,248.77,249.05,248.76,249.00,191288
2021/04/05,15:54:00,249.00,249.24,248.99,249.19,241465
2021/04/05,15:55:00,249.19,249.58,249.17,249.42,260049
2021/04/05,15:56:00,249.42,249.45,249.18,249.44,195514
2021/04/05,15:57:00,249.44,249.52,249.38,249.41,196248
2021/04/05,15:58:00,249.41,249.49,249.34,249.48,203188
2021/04/05,15:59:00,249.48,249.52,249.21,249.21,299668
2021/04/05,16:00:00,249.22,249.46,248.98,249.07,501648
2021/04/06,09:31:00,247.61,248.26,247.61,247.73,180474
2021/04/06,09:32:00,247.73,247.94,247.37,247.40,129207
2021/04/06,09:33:00,247.40,247.41,246.90,247.01,274888
2021/04/06,09:34:00,247.01,247.49,246.90,247.41,109042
2021/04/06,09:35:00,247.42,247.50,246.90,247.03,216166
2021/04/06,09:36:00,247.03,247.14,246.88,247.04,157786
2021/04/06,09:37:00,247.04,247.75,246.95,247.75,101816
2021/04/06,09:38:00,247.75,247.85,247.57,247.62,101325
2021/04/06,09:39:00,247.62,248.09,247.58,248.09,85710
2021/04/06,09:40:00,248.09,248.11,247.83,247.84,85528
2021/04/06,09:41:00,247.84,247.85,247.40,247.60,149070
2021/04/06,09:42:00,247.60,247.90,247.48,247.66,129364
2021/04/06,09:43:00,247.65,247.87,247.47,247.86,100830
2021/04/06,09:44:00,247.86,248.00,247.73,247.89,116102
2021/04/06,09:45:00,247.89,248.24,247.74,248.21,109218
2021/04/06,09:46:00,248.21,248.47,248.09,248.34,111044
2021/04/06,09:47:00,248.36,248.38,247.96,248.09,106184
2021/04/06,09:48:00,248.10,248.13,247.70,247.84,73957
2021/04/06,09:49:00,247.84,248.02,247.82,247.96,74122
2021/04/06,09:50:00,247.96,247.98,247.81,247.97,69443
2021/04/06,09:51:00,247.97,248.06,247.63,247.70,108828
2021/04/06,09:52:00,247.70,247.73,247.60,247.69,85618
2021/04/06,09:53:00,247.69,248.07,247.68,247.94,82479
2021/04/06,09:54:00,247.94,248.00,247.89,248.00,38196
2021/04/06,09:55:00,248.02,248.32,248.02,248.32,74985
2021/04/06,09:56:00,248.29,248.35,248.22,248.27,48758
2021/04/06,09:57:00,248.27,248.30,248.12,248.19,47567
2021/04/06,09:58:00,248.19,248.42,248.09,248.37,48050
2021/04/06,09:59:00,248.37,248.44,248.11,248.23,89247
2021/04/06,10:00:00,248.23,248.27,248.13,248.27,45770
2021/04/06,10:01:00,248.27,248.63,248.24,248.63,79756
2021/04/06,10:02:00,248.63,248.70,248.45,248.49,71584
2021/04/06,10:03:00,248.49,248.63,248.42,248.61,59343
2021/04/06,10:04:00,248.61,248.94,248.54,248.91,71146
2021/04/06,10:05:00,248.91,248.99,248.73,248.75,94617
2021/04/06,10:06:00,248.74,248.87,248.71,248.73,59817
2021/04/06,10:07:00,248.73,248.74,248.63,248.72,61229
2021/04/06,10:08:00,248.72,248.73,248.55,248.66,63052
2021/04/06,10:09:00,248.66,248.71,248.37,248.46,63674
2021/04/06,10:10:00,248.46,248.51,248.32,248.36,46004
2021/04/06,10:11:00,248.36,248.37,248.00,248.17,123247
2021/04/06,10:12:00,248.17,248.21,247.99,248.08,91392
2021/04/06,10:13:00,248.08,248.24,248.06,248.08,50411
2021/04/06,10:14:00,248.08,248.10,247.99,248.03,56745
2021/04/06,10:15:00,248.03,248.16,247.87,247.90,69514
2021/04/06,10:16:00,247.90,247.92,247.65,247.80,104341
2021/04/06,10:17:00,247.80,247.90,247.68,247.87,52378
2021/04/06,10:18:00,247.87,248.05,247.87,247.92,75696
2021/04/06,10:19:00,247.92,248.16,247.87,248.16,48861
2021/04/06,10:20:00,248.16,248.30,248.13,248.18,51017
2021/04/06,10:21:00,248.18,248.21,247.91,247.99,60136
2021/04/06,10:22:00,247.99,248.18,247.90,248.09,42543
2021/04/06,10:23:00,248.04,248.18,247.96,248.16,30772
2021/04/06,10:24:00,248.17,248.31,248.09,248.29,50808
2021/04/06,10:25:00,248.30,248.43,248.24,248.33,100749
2021/04/06,10:26:00,248.33,248.45,248.22,248.40,70388
2021/04/06,10:27:00,248.41,248.62,248.36,248.54,78940
2021/04/06,10:28:00,248.53,248.54,248.25,248.32,53628
2021/04/06,10:29:00,248.33,248.56,248.29,248.31,45378
2021/04/06,10:30:00,248.31,248.36,248.18,248.18,63408
2021/04/06,10:31:00,248.18,248.30,248.03,248.07,80959
2021/04/06,10:32:00,248.07,248.15,247.95,248.09,68435
2021/04/06,10:33:00,248.10,248.10,247.92,247.99,61046
2021/04/06,10:34:00,247.99,247.99,247.78,247.80,60061
2021/04/06,10:35:00,247.80,247.87,247.69,247.69,37716
2021/04/06,10:36:00,247.69,247.72,247.48,247.48,48761
2021/04/06,10:37:00,247.48,247.52,247.40,247.40,48290
2021/04/06,10:38:00,247.40,247.60,247.40,247.60,40672
2021/04/06,10:39:00,247.60,247.78,247.58,247.74,50840
2021/04/06,10:40:00,247.74,247.75,247.57,247.61,48007
2021/04/06,10:41:00,247.61,247.89,247.60,247.73,62485
2021/04/06,10:42:00,247.73,247.87,247.68,247.74,83364
2021/04/06,10:43:00,247.74,247.92,247.67,247.84,169234
2021/04/06,10:44:00,247.84,247.95,247.78,247.80,50463
2021/04/06,10:45:00,247.80,247.91,247.80,247.88,38058
2021/04/06,10:46:00,247.88,248.02,247.72,247.85,70632
2021/04/06,10:47:00,247.85,247.95,247.78,247.85,23200
2021/04/06,10:48:00,247.85,247.97,247.76,247.76,37379
2021/04/06,10:49:00,247.76,247.79,247.67,247.75,52994
2021/04/06,10:50:00,247.75,247.88,247.71,247.84,41156
2021/04/06,10:51:00,247.84,247.92,247.79,247.90,29767
2021/04/06,10:52:00,247.88,248.00,247.88,247.96,40684
2021/04/06,10:53:00,247.96,248.05,247.83,247.89,44365
2021/04/06,10:54:00,247.89,248.03,247.84,248.02,55957
2021/04/06,10:55:00,248.02,248.37,248.02,248.33,80241
2021/04/06,10:56:00,248.33,248.50,248.31,248.48,44648
2021/04/06,10:57:00,248.48,248.56,248.45,248.45,57941
2021/04/06,10:58:00,248.46,248.55,248.38,248.43,49685
2021/04/06,10:59:00,248.43,248.45,248.32,248.33,38010
2021/04/06,11:00:00,248.33,248.55,248.33,248.51,55498
2021/04/06,11:01:00,248.51,248.61,248.43,248.52,86250
2021/04/06,11:02:00,248.52,248.75,248.52,248.68,61438
2021/04/06,11:03:00,248.69,248.82,248.69,248.70,41163
2021/04/06,11:04:00,248.70,248.86,248.61,248.86,73737
2021/04/06,11:05:00,248.86,248.92,248.63,248.65,57457
2021/04/06,11:06:00,248.65,248.65,248.46,248.50,70514
2021/04/06,11:07:00,248.50,248.54,248.29,248.43,59675
2021/04/06,11:08:00,248.43,248.51,248.32,248.35,40166
2021/04/06,11:09:00,248.35,248.46,248.33,248.40,31467
2021/04/06,11:10:00,248.40,248.60,248.40,248.57,35593
2021/04/06,11:11:00,248.57,248.72,248.52,248.70,53360
2021/04/06,11:12:00,248.70,248.77,248.65,248.74,41759
2021/04/06,11:13:00,248.74,248.82,248.71,248.71,33000
2021/04/06,11:14:00,248.71,248.78,248.61,248.72,39980
2021/04/06,11:15:00,248.72,248.93,248.70,248.89,44411
2021/04/06,11:16:00,248.89,249.12,248.85,249.07,110827
2021/04/06,11:17:00,249.07,249.13,248.94,248.94,39802
2021/04/06,11:18:00,248.94,248.95,248.86,248.86,38446
2021/04/06,11:19:00,248.86,248.93,248.67,248.67,35093
2021/04/06,11:20:00,248.67,248.82,248.63,248.78,37465
2021/04/06,11:21:00,248.78,248.86,248.76,248.77,33034
2021/04/06,11:22:00,248.77,248.77,248.65,248.69,36790
2021/04/06,11:23:00,248.71,248.71,248.57,248.60,32575
2021/04/06,11:24:00,248.60,248.63,248.54,248.63,21681
2021/04/06,11:25:00,248.63,248.63,248.44,248.45,26678
2021/04/06,11:26:00,248.45,248.47,248.28,248.33,41672
2021/04/06,11:27:00,248.34,248.48,248.34,248.48,34277
2021/04/06,11:28:00,248.48,248.48,248.27,248.29,29952
2021/04/06,11:29:00,248.30,248.37,248.28,248.32,29985
2021/04/06,11:30:00,248.32,248.38,248.28,248.37,28321
2021/04/06,11:31:00,248.38,248.50,248.31,248.43,41153
2021/04/06,11:32:00,248.43,248.58,248.42,248.58,55984
2021/04/06,11:33:00,248.57,248.70,248.52,248.62,38677
2021/04/06,11:34:00,248.62,248.64,248.51,248.56,40085
2021/04/06,11:35:00,248.56,248.58,248.48,248.52,38658
2021/04/06,11:36:00,248.52,248.62,248.49,248.62,34336
2021/04/06,11:37:00,248.62,248.66,248.51,248.53,31490
2021/04/06,11:38:00,248.53,248.75,248.52,248.72,28684
2021/04/06,11:39:00,248.72,248.78,248.66,248.69,27520
2021/04/06,11:40:00,248.69,248.73,248.62,248.71,28079
2021/04/06,11:41:00,248.71,248.78,248.63,248.69,33281
2021/04/06,11:42:00,248.69,248.75,248.66,248.69,17959
2021/04/06,11:43:00,248.69,248.79,248.66,248.79,28846
2021/04/06,11:44:00,248.78,248.88,248.77,248.88,35097
2021/04/06,11:45:00,248.88,248.95,248.83,248.88,55338
2021/04/06,11:46:00,248.88,248.98,248.82,248.83,29004
2021/04/06,11:47:00,248.83,248.85,248.77,248.82,24507
2021/04/06,11:48:00,248.82,248.92,248.80,248.91,21731
2021/04/06,11:49:00,248.90,248.91,248.78,248.83,29343
2021/04/06,11:50:00,248.83,248.83,248.74,248.82,27474
2021/04/06,11:51:00,248.82,248.90,248.77,248.90,21603
2021/04/06,11:52:00,248.89,248.95,248.86,248.95,20838
2021/04/06,11:53:00,248.95,249.04,248.93,249.03,56063
2021/04/06,11:54:00,249.03,249.14,249.03,249.12,60915
2021/04/06,11:55:00,249.12,249.17,249.09,249.13,48872
2021/04/06,11:56:00,249.13,249.16,249.02,249.03,54252
2021/04/06,11:57:00,249.03,249.12,248.97,249.09,38275
2021/04/06,11:58:00,249.09,249.19,249.09,249.17,38677
2021/04/06,11:59:00,249.17,249.25,249.11,249.25,44539
2021/04/06,12:00:00,249.25,249.38,249.24,249.36,63747
2021/04/06,12:01:00,249.36,249.40,249.26,249.28,54464
2021/04/06,12:02:00,249.29,249.33,249.12,249.12,27522
2021/04/06,12:03:00,249.12,249.14,248.99,249.03,43716
2021/04/06,12:04:00,249.03,249.08,248.99,249.04,44038
2021/04/06,12:05:00,249.04,249.04,248.98,249.01,33324
2021/04/06,12:06:00,249.01,249.05,248.99,249.01,23966
2021/04/06,12:07:00,249.01,249.05,248.92,248.93,24916
2021/04/06,12:08:00,248.93,248.93,248.82,248.86,31261
2021/04/06,12:09:00,248.87,248.89,248.85,248.85,19820
2021/04/06,12:10:00,248.85,248.89,248.79,248.88,25447
2021/04/06,12:11:00,248.88,248.97,248.83,248.92,28991
2021/04/06,12:12:00,248.92,248.93,248.79,248.86,25139
2021/04/06,12:13:00,248.86,248.90,248.85,248.87,20241
2021/04/06,12:14:00,248.87,248.92,248.84,248.86,24006
2021/04/06,12:15:00,248.86,248.95,248.82,248.88,19226
2021/04/06,12:16:00,248.88,248.88,248.75,248.84,33613
2021/04/06,12:17:00,248.85,249.01,248.83,249.00,35767
2021/04/06,12:18:00,249.00,249.13,248.99,249.05,50412
2021/04/06,12:19:00,249.05,249.30,249.05,249.21,60061
2021/04/06,12:20:00,249.21,249.21,249.11,249.13,20914
2021/04/06,12:21:00,249.13,249.17,249.05,249.14,18200
2021/04/06,12:22:00,249.14,249.22,249.12,249.19,18877
2021/04/06,12:23:00,249.19,249.30,249.19,249.25,21095
2021/04/06,12:24:00,249.25,249.25,249.11,249.11,25377
2021/04/06,12:25:00,249.11,249.11,248.99,249.02,16907
2021/04/06,12:26:00,249.02,249.10,248.79,248.83,49960
2021/04/06,12:27:00,248.83,248.90,248.82,248.88,20594
2021/04/06,12:28:00,248.88,249.02,248.86,249.00,29914
2021/04/06,12:29:00,249.00,249.04,248.97,248.98,27966
2021/04/06,12:30:00,248.98,248.98,248.86,248.87,24028
2021/04/06,12:31:00,248.87,248.92,248.79,248.85,56721
2021/04/06,12:32:00,248.85,248.91,248.83,248.86,26459
2021/04/06,12:33:00,248.86,248.94,248.84,248.94,24680
2021/04/06,12:34:00,248.94,248.94,248.88,248.91,13400
2021/04/06,12:35:00,248.90,248.97,248.88,248.94,31848
2021/04/06,12:36:00,248.94,248.95,248.84,248.86,30435
2021/04/06,12:37:00,248.86,248.88,248.79,248.80,34391
2021/04/06,12:38:00,248.80,248.82,248.71,248.80,42706
2021/04/06,12:39:00,248.80,248.81,248.71,248.81,20728
2021/04/06,12:40:00,248.81,248.85,248.75,248.77,16560
2021/04/06,12:41:00,248.77,248.82,248.77,248.80,18317
2021/04/06,12:42:00,248.80,248.94,248.78,248.90,31224
2021/04/06,12:43:00,248.90,248.91,248.85,248.88,27220
2021/04/06,12:44:00,248.88,248.94,248.86,248.94,29155
2021/04/06,12:45:00,248.95,249.05,248.95,248.98,31800
2021/04/06,12:46:00,248.98,249.08,248.97,249.05,31843
2021/04/06,12:47:00,249.05,249.07,248.98,249.02,18846
2021/04/06,12:48:00,249.02,249.09,249.02,249.07,20663
2021/04/06,12:49:00,249.07,249.11,248.92,248.93,33755
2021/04/06,12:50:00,248.93,249.02,248.90,248.98,27037
2021/04/06,12:51:00,248.98,249.02,248.97,248.99,20925
2021/04/06,12:52:00,248.99,249.04,248.84,248.85,53378
2021/04/06,12:53:00,248.85,248.87,248.75,248.82,39772
2021/04/06,12:54:00,248.82,248.93,248.75,248.92,25474
2021/04/06,12:55:00,248.92,249.00,248.89,248.99,21367
2021/04/06,12:56:00,248.99,249.03,248.97,249.00,21502
2021/04/06,12:57:00,249.00,249.00,248.87,248.98,23306
2021/04/06,12:58:00,248.98,248.98,248.86,248.86,18936
2021/04/06,12:59:00,248.86,248.87,248.81,248.81,16903
2021/04/06,13:00:00,248.81,248.83,248.75,248.82,20966
2021/04/06,13:01:00,248.82,248.86,248.72,248.74,36570
2021/04/06,13:02:00,248.74,248.74,248.66,248.69,27682
2021/04/06,13:03:00,248.70,248.70,248.53,248.59,30015
2021/04/06,13:04:00,248.59,248.59,248.46,248.52,24039
2021/04/06,13:05:00,248.52,248.56,248.42,248.48,36587
2021/04/06,13:06:00,248.50,248.51,248.37,248.45,21607
2021/04/06,13:07:00,248.45,248.46,248.35,248.36,31170
2021/04/06,13:08:00,248.36,248.41,248.30,248.41,30235
2021/04/06,13:09:00,248.41,248.45,248.36,248.41,99186
2021/04/06,13:10:00,248.41,248.48,248.41,248.47,29645
2021/04/06,13:11:00,248.47,248.48,248.36,248.46,29058
2021/04/06,13:12:00,248.46,248.49,248.44,248.45,34454
2021/04/06,13:13:00,248.45,248.45,248.26,248.33,26768
2021/04/06,13:14:00,248.33,248.47,248.31,248.47,27665
2021/04/06,13:15:00,248.47,248.51,248.43,248.49,21215
2021/04/06,13:16:00,248.49,248.54,248.42,248.47,31813
2021/04/06,13:17:00,248.47,248.54,248.45,248.53,24092
2021/04/06,13:18:00,248.53,248.55,248.48,248.52,22578
2021/04/06,13:19:00,248.52,248.52,248.24,248.27,72981
2021/04/06,13:20:00,248.27,248.28,248.16,248.17,26056
2021/04/06,13:21:00,248.17,248.22,248.10,248.15,27899
2021/04/06,13:22:00,248.14,248.19,248.06,248.19,21908
2021/04/06,13:23:00,248.19,248.23,248.10,248.21,27773
2021/04/06,13:24:00,248.21,248.23,248.09,248.09,23641
2021/04/06,13:25:00,248.09,248.15,248.09,248.14,29562
2021/04/06,13:26:00,248.14,248.16,248.00,248.03,66074
2021/04/06,13:27:00,248.03,248.18,247.95,248.16,53217
2021/04/06,13:28:00,248.16,248.16,248.04,248.05,21000
2021/04/06,13:29:00,248.05,248.14,248.02,248.09,28445
2021/04/06,13:30:00,248.09,248.29,248.09,248.19,43278
2021/04/06,13:31:00,248.19,248.26,248.14,248.25,27536
2021/04/06,13:32:00,248.22,248.36,248.15,248.33,26154
2021/04/06,13:33:00,248.33,248.36,248.25,248.33,27084
2021/04/06,13:34:00,248.34,248.42,248.29,248.39,26285
2021/04/06,13:35:00,248.38,248.40,248.35,248.35,20749
2021/04/06,13:36:00,248.33,248.34,248.23,248.29,28528
2021/04/06,13:37:00,248.29,248.42,248.25,248.39,22975
2021/04/06,13:38:00,248.39,248.41,248.36,248.39,26691
2021/04/06,13:39:00,248.39,248.45,248.35,248.45,22799
2021/04/06,13:40:00,248.45,248.50,248.41,248.46,21780
2021/04/06,13:41:00,248.46,248.47,248.38,248.43,27336
2021/04/06,13:42:00,248.43,248.49,248.43,248.45,14570
2021/04/06,13:43:00,248.45,248.51,248.42,248.46,38033
2021/04/06,13:44:00,248.46,248.49,248.44,248.47,17558
2021/04/06,13:45:00,248.47,248.50,248.42,248.46,31984
2021/04/06,13:46:00,248.46,248.46,248.36,248.37,23702
2021/04/06,13:47:00,248.37,248.41,248.36,248.39,25458
2021/04/06,13:48:00,248.39,248.44,248.38,248.44,18854
2021/04/06,13:49:00,248.44,248.47,248.42,248.44,15377
2021/04/06,13:50:00,248.44,248.44,248.33,248.33,18124
2021/04/06,13:51:00,248.33,248.38,248.32,248.38,24137
2021/04/06,13:52:00,248.36,248.43,248.16,248.22,50856
2021/04/06,13:53:00,248.22,248.34,248.21,248.34,22460
2021/04/06,13:54:00,248.34,248.37,248.29,248.37,14200
2021/04/06,13:55:00,248.36,248.47,248.31,248.42,36799
2021/04/06,13:56:00,248.42,248.50,248.38,248.48,20370
2021/04/06,13:57:00,248.48,248.52,248.42,248.43,22454
2021/04/06,13:58:00,248.43,248.46,248.40,248.46,20422
2021/04/06,13:59:00,248.46,248.52,248.46,248.51,19349
2021/04/06,14:00:00,248.50,248.55,248.48,248.55,31121
2021/04/06,14:01:00,248.55,248.59,248.46,248.50,32365
2021/04/06,14:02:00,248.50,248.53,248.47,248.51,36441
2021/04/06,14:03:00,248.50,248.60,248.48,248.57,24740
2021/04/06,14:04:00,248.57,248.59,248.51,248.53,37711
2021/04/06,14:05:00,248.53,248.59,248.50,248.56,13676
2021/04/06,14:06:00,248.56,248.59,248.50,248.55,39017
2021/04/06,14:07:00,248.55,248.63,248.52,248.62,27493
2021/04/06,14:08:00,248.62,248.67,248.58,248.61,29744
2021/04/06,14:09:00,248.61,248.61,248.52,248.59,24284
2021/04/06,14:10:00,248.59,248.65,248.54,248.62,34924
2021/04/06,14:11:00,248.62,248.65,248.60,248.61,11795
2021/04/06,14:12:00,248.61,248.72,248.59,248.65,31380
2021/04/06,14:13:00,248.65,248.73,248.65,248.71,26777
2021/04/06,14:14:00,248.71,248.72,248.67,248.68,15240
2021/04/06,14:15:00,248.68,248.69,248.64,248.69,33530
2021/04/06,14:16:00,248.69,248.72,248.55,248.55,32851
2021/04/06,14:17:00,248.55,248.63,248.55,248.58,30721
2021/04/06,14:18:00,248.58,248.62,248.55,248.58,16336
2021/04/06,14:19:00,248.58,248.64,248.55,248.57,22914
2021/04/06,14:20:00,248.56,248.65,248.55,248.59,24034
2021/04/06,14:21:00,248.59,248.62,248.56,248.62,27976
2021/04/06,14:22:00,248.60,248.60,248.53,248.59,15415
2021/04/06,14:23:00,248.59,248.65,248.59,248.63,15247
2021/04/06,14:24:00,248.63,248.67,248.61,248.67,19494
2021/04/06,14:25:00,248.67,248.73,248.67,248.73,17283
2021/04/06,14:26:00,248.73,248.78,248.67,248.76,50888
2021/04/06,14:27:00,248.76,248.78,248.65,248.72,24663
2021/04/06,14:28:00,248.71,248.81,248.71,248.80,32264
2021/04/06,14:29:00,248.80,248.85,248.77,248.84,31789
2021/04/06,14:30:00,248.84,248.89,248.79,248.83,20773
2021/04/06,14:31:00,248.83,248.92,248.83,248.90,25875
2021/04/06,14:32:00,248.90,248.93,248.85,248.87,22904
2021/04/06,14:33:00,248.87,248.93,248.85,248.90,22440
2021/04/06,14:34:00,248.90,248.90,248.69,248.77,49279
2021/04/06,14:35:00,248.77,248.84,248.74,248.82,35529
2021/04/06,14:36:00,248.80,248.81,248.59,248.68,70853
2021/04/06,14:37:00,248.68,248.69,248.60,248.61,36217
2021/04/06,14:38:00,248.61,248.68,248.59,248.67,40814
2021/04/06,14:39:00,248.67,248.75,248.67,248.71,19579
2021/04/06,14:40:00,248.71,248.83,248.69,248.83,20929
2021/04/06,14:41:00,248.83,248.92,248.82,248.86,37760
2021/04/06,14:42:00,248.86,248.99,248.85,248.97,53487
2021/04/06,14:43:00,248.97,249.03,248.92,249.02,70332
2021/04/06,14:44:00,249.02,249.06,248.91,248.93,43047
2021/04/06,14:45:00,248.93,248.94,248.85,248.87,30971
2021/04/06,14:46:00,248.87,248.87,248.75,248.85,62456
2021/04/06,14:47:00,248.85,248.96,248.85,248.92,38014
2021/04/06,14:48:00,248.92,248.92,248.83,248.86,15997
2021/04/06,14:49:00,248.86,248.89,248.83,248.86,26642
2021/04/06,14:50:00,248.85,248.86,248.75,248.77,56507
2021/04/06,14:51:00,248.77,248.77,248.49,248.65,64857
2021/04/06,14:52:00,248.65,248.67,248.55,248.57,31965
2021/04/06,14:53:00,248.59,248.67,248.55,248.67,36891
2021/04/06,14:54:00,248.67,248.80,248.67,248.71,25640
2021/04/06,14:55:00,248.71,248.82,248.68,248.73,26197
2021/04/06,14:56:00,248.73,248.73,248.56,248.63,37738
2021/04/06,14:57:00,248.63,248.81,248.63,248.80,24009
2021/04/06,14:58:00,248.80,248.89,248.80,248.82,29656
2021/04/06,14:59:00,248.82,248.89,248.79,248.86,34304
2021/04/06,15:00:00,248.87,248.87,248.79,248.84,29415
2021/04/06,15:01:00,248.84,248.91,248.81,248.82,24889
2021/04/06,15:02:00,248.81,248.81,248.58,248.60,52057
2021/04/06,15:03:00,248.60,248.64,248.36,248.40,60688
2021/04/06,15:04:00,248.41,248.47,248.34,248.36,42865
2021/04/06,15:05:00,248.36,248.43,248.35,248.38,30943
2021/04/06,15:06:00,248.38,248.45,248.33,248.42,29184
2021/04/06,15:07:00,248.42,248.48,248.34,248.38,46532
2021/04/06,15:08:00,248.38,248.39,248.07,248.13,88762
2021/04/06,15:09:00,248.13,248.20,248.10,248.14,27975
2021/04/06,15:10:00,248.14,248.20,248.11,248.16,30065
2021/04/06,15:11:00,248.16,248.28,248.16,248.22,38240
2021/04/06,15:12:00,248.22,248.26,248.13,248.16,31848
2021/04/06,15:13:00,248.16,248.22,248.15,248.18,19369
2021/04/06,15:14:00,248.18,248.32,248.16,248.23,35915
2021/04/06,15:15:00,248.23,248.27,248.20,248.24,15827
2021/04/06,15:16:00,248.24,248.31,248.12,248.13,58605
2021/04/06,15:17:00,248.13,248.19,248.07,248.18,33130
2021/04/06,15:18:00,248.18,248.28,248.18,248.28,25556
2021/04/06,15:19:00,248.28,248.41,248.23,248.38,45237
2021/04/06,15:20:00,248.37,248.52,248.36,248.52,30393
2021/04/06,15:21:00,248.52,248.62,248.49,248.56,49051
2021/04/06,15:22:00,248.56,248.63,248.53,248.56,38309
2021/04/06,15:23:00,248.56,248.62,248.50,248.62,33372
2021/04/06,15:24:00,248.62,248.69,248.62,248.65,32156
2021/04/06,15:25:00,248.66,248.73,248.61,248.67,40757
2021/04/06,15:26:00,248.67,248.68,248.58,248.58,47017
2021/04/06,15:27:00,248.58,248.60,248.37,248.52,54132
2021/04/06,15:28:00,248.52,248.56,248.47,248.48,26254
2021/04/06,15:29:00,248.48,248.51,248.45,248.51,27538
2021/04/06,15:30:00,248.51,248.57,248.45,248.56,30925
2021/04/06,15:31:00,248.56,248.60,248.39,248.51,45959
2021/04/06,15:32:00,248.51,248.55,248.47,248.48,25325
2021/04/06,15:33:00,248.47,248.51,248.43,248.47,28470
2021/04/06,15:34:00,248.47,248.54,248.40,248.41,26152
2021/04/06,15:35:00,248.41,248.42,248.16,248.21,49111
2021/04/06,15:36:00,248.21,248.31,248.21,248.28,42148
2021/04/06,15:37:00,248.29,248.31,248.18,248.20,38583
2021/04/06,15:38:00,248.20,248.25,248.17,248.19,41972
2021/04/06,15:39:00,248.19,248.21,248.01,248.01,46194
2021/04/06,15:40:00,248.01,248.06,247.97,248.00,57049
2021/04/06,15:41:00,248.00,248.00,247.87,247.89,68825
2021/04/06,15:42:00,247.89,248.00,247.89,247.95,50239
2021/04/06,15:43:00,247.95,248.12,247.95,248.08,45531
2021/04/06,15:44:00,248.08,248.08,248.02,248.07,31075
2021/04/06,15:45:00,248.07,248.13,247.98,247.99,80833
2021/04/06,15:46:00,247.99,248.05,247.92,248.00,56277
2021/04/06,15:47:00,248.00,248.02,247.90,247.97,44967
2021/04/06,15:48:00,247.99,248.14,247.98,248.13,46013
2021/04/06,15:49:00,248.13,248.17,248.03,248.04,60026
2021/04/06,15:50:00,248.03,248.04,247.90,247.98,54388
2021/04/06,15:51:00,247.98,247.99,247.64,247.87,195383
2021/04/06,15:52:00,247.87,247.94,247.73,247.74,77455
2021/04/06,15:53:00,247.74,247.78,247.63,247.70,69996
2021/04/06,15:54:00,247.70,247.79,247.59,247.67,89904
2021/04/06,15:55:00,247.67,247.80,247.34,247.44,202892
2021/04/06,15:56:00,247.44,247.58,247.28,247.52,162992
2021/04/06,15:57:00,247.52,247.72,247.45,247.70,120917
2021/04/06,15:58:00,247.70,247.74,247.55,247.65,128991
2021/04/06,15:59:00,247.65,247.70,247.49,247.64,132584
2021/04/06,16:00:00,247.62,247.92,247.54,247.87,393100
2021/04/07,09:31:00,247.81,247.90,247.36,247.62,111436
2021/04/07,09:32:00,247.65,247.91,247.50,247.87,80146
2021/04/07,09:33:00,247.87,248.15,247.63,248.06,103993
2021/04/07,09:34:00,248.03,248.24,247.60,247.63,71378
2021/04/07,09:35:00,247.63,247.63,247.19,247.38,84502
2021/04/07,09:36:00,247.38,247.80,247.26,247.77,104920
2021/04/07,09:37:00,247.77,247.89,247.58,247.71,75258
2021/04/07,09:38:00,247.71,247.86,247.58,247.60,46917
2021/04/07,09:39:00,247.59,247.79,247.45,247.73,50973
2021/04/07,09:40:00,247.70,247.92,247.61,247.67,37972
2021/04/07,09:41:00,247.67,247.79,247.50,247.58,51527
2021/04/07,09:42:00,247.58,248.05,247.58,248.03,52992
2021/04/07,09:43:00,248.03,248.22,247.99,248.16,48056
2021/04/07,09:44:00,248.16,248.24,248.12,248.24,25106
2021/04/07,09:45:00,248.24,248.76,248.24,248.70,84019
2021/04/07,09:46:00,248.70,249.09,248.69,249.03,101276
2021/04/07,09:47:00,249.03,249.05,248.86,248.90,51813
2021/04/07,09:48:00,248.90,248.96,248.78,248.85,44508
2021/04/07,09:49:00,248.85,248.91,248.44,248.60,89492
2021/04/07,09:50:00,248.60,248.80,248.59,248.70,58857
2021/04/07,09:51:00,248.70,248.77,248.42,248.74,74710
2021/04/07,09:52:00,248.74,248.76,248.44,248.55,76102
2021/04/07,09:53:00,248.55,248.84,248.51,248.80,54312
2021/04/07,09:54:00,248.80,248.89,248.75,248.79,40007
2021/04/07,09:55:00,248.79,248.87,248.73,248.84,62914
2021/04/07,09:56:00,248.84,248.97,248.66,248.75,75178
2021/04/07,09:57:00,248.75,248.82,248.61,248.72,118865
2021/04/07,09:58:00,248.74,248.93,248.71,248.71,47805
2021/04/07,09:59:00,248.71,248.81,248.69,248.72,48444
2021/04/07,10:00:00,248.71,248.73,248.57,248.71,60760
2021/04/07,10:01:00,248.71,248.71,248.51,248.56,45584
2021/04/07,10:02:00,248.51,248.92,248.51,248.87,57072
2021/04/07,10:03:00,248.87,249.11,248.85,248.88,88383
2021/04/07,10:04:00,248.88,249.04,248.86,249.01,54245
2021/04/07,10:05:00,249.01,249.08,248.89,249.03,57418
2021/04/07,10:06:00,249.03,249.28,248.95,249.27,109619
2021/04/07,10:07:00,249.27,249.50,249.17,249.49,92113
2021/04/07,10:08:00,249.49,249.62,249.41,249.43,131393
2021/04/07,10:09:00,249.43,249.52,249.17,249.32,80524
2021/04/07,10:10:00,249.33,249.43,249.20,249.30,44048
2021/04/07,10:11:00,249.30,249.58,249.27,249.56,62345
2021/04/07,10:12:00,249.57,249.65,249.51,249.64,81110
2021/04/07,10:13:00,249.64,249.73,249.62,249.68,88537
2021/04/07,10:14:00,249.68,249.70,249.47,249.54,88832
2021/04/07,10:15:00,249.54,249.58,249.48,249.51,49091
2021/04/07,10:16:00,249.51,249.53,249.38,249.42,57298
2021/04/07,10:17:00,249.42,249.49,249.35,249.48,36875
2021/04/07,10:18:00,249.48,249.61,249.48,249.56,54347
2021/04/07,10:19:00,249.56,249.58,249.50,249.51,25852
2021/04/07,10:20:00,249.51,249.55,249.45,249.53,40882
2021/04/07,10:21:00,249.53,249.57,249.44,249.44,45022
2021/04/07,10:22:00,249.45,249.45,249.36,249.45,42723
2021/04/07,10:23:00,249.45,249.62,249.44,249.55,40297
2021/04/07,10:24:00,249.55,249.55,249.41,249.44,36409
2021/04/07,10:25:00,249.44,249.50,249.40,249.40,22524
2021/04/07,10:26:00,249.41,249.45,249.36,249.45,32101
2021/04/07,10:27:00,249.44,249.61,249.42,249.60,43572
2021/04/07,10:28:00,249.60,249.69,249.60,249.63,51032
2021/04/07,10:29:00,249.65,249.88,249.64,249.76,78162
2021/04/07,10:30:00,249.76,249.89,249.75,249.79,49176
2021/04/07,10:31:00,249.79,249.86,249.67,249.70,59478
2021/04/07,10:32:00,249.70,249.86,249.70,249.79,33306
2021/04/07,10:33:00,249.79,249.79,249.69,249.70,29834
2021/04/07,10:34:00,249.70,249.71,249.46,249.47,41652
2021/04/07,10:35:00,249.48,249.53,249.38,249.41,59313
2021/04/07,10:36:00,249.41,249.55,249.41,249.52,50314
2021/04/07,10:37:00,249.52,249.60,249.45,249.56,54790
2021/04/07,10:38:00,249.56,249.71,249.53,249.60,55138
2021/04/07,10:39:00,249.61,249.72,249.60,249.72,31750
2021/04/07,10:40:00,249.72,249.80,249.69,249.69,44403
2021/04/07,10:41:00,249.68,249.81,249.59,249.79,48936
2021/04/07,10:42:00,249.80,249.89,249.73,249.75,128971
2021/04/07,10:43:00,249.75,249.86,249.67,249.86,29017
2021/04/07,10:44:00,249.86,249.95,249.84,249.93,168615
2021/04/07,10:45:00,249.94,250.00,249.91,249.98,158313
2021/04/07,10:46:00,249.98,250.35,249.98,250.28,474760
2021/04/07,10:47:00,250.28,250.50,250.25,250.33,140049
2021/04/07,10:48:00,250.33,250.54,250.28,250.48,154950
2021/04/07,10:49:00,250.48,250.71,250.45,250.64,135033
2021/04/07,10:50:00,250.64,250.69,250.55,250.58,75185
2021/04/07,10:51:00,250.58,250.63,250.38,250.40,99346
2021/04/07,10:52:00,250.40,250.42,250.28,250.28,49076
2021/04/07,10:53:00,250.28,250.36,250.14,250.31,66299
2021/04/07,10:54:00,250.31,250.54,250.31,250.54,113045
2021/04/07,10:55:00,250.54,250.55,250.43,250.50,52863
2021/04/07,10:56:00,250.50,250.65,250.44,250.64,90325
2021/04/07,10:57:00,250.65,250.72,250.48,250.54,112935
2021/04/07,10:58:00,250.54,250.72,250.50,250.70,64243
2021/04/07,10:59:00,250.70,250.83,250.64,250.73,79878
2021/04/07,11:00:00,250.73,250.77,250.47,250.51,79206
2021/04/07,11:01:00,250.51,250.73,250.51,250.54,101956
2021/04/07,11:02:00,250.55,250.73,250.55,250.73,45192
2021/04/07,11:03:00,250.74,250.87,250.72,250.76,67337
2021/04/07,11:04:00,250.76,250.86,250.66,250.84,61575
2021/04/07,11:05:00,250.83,250.88,250.70,250.72,77191
2021/04/07,11:06:00,250.72,250.86,250.70,250.75,50689
2021/04/07,11:07:00,250.75,250.90,250.75,250.89,71216
2021/04/07,11:08:00,250.89,250.93,250.56,250.71,96939
2021/04/07,11:09:00,250.71,250.82,250.64,250.82,53719
2021/04/07,11:10:00,250.82,250.84,250.67,250.80,45751
2021/04/07,11:11:00,250.80,250.82,250.67,250.72,40793
2021/04/07,11:12:00,250.72,250.73,250.48,250.53,55222
2021/04/07,11:13:00,250.53,250.60,250.47,250.52,36139
2021/04/07,11:14:00,250.52,250.58,250.50,250.53,31838
2021/04/07,11:15:00,250.53,250.53,250.45,250.47,41043
2021/04/07,11:16:00,250.47,250.52,250.40,250.46,36936
2021/04/07,11:17:00,250.46,250.55,250.36,250.55,68600
2021/04/07,11:18:00,250.54,250.58,250.47,250.49,31135
2021/04/07,11:19:00,250.49,250.59,250.46,250.49,45161
2021/04/07,11:20:00,250.49,250.50,250.42,250.45,38482
2021/04/07,11:21:00,250.46,250.59,250.46,250.54,50721
2021/04/07,11:22:00,250.54,250.74,250.54,250.70,41220
2021/04/07,11:23:00,250.70,250.78,250.67,250.67,39848
2021/04/07,11:24:00,250.68,250.71,250.52,250.56,47243
2021/04/07,11:25:00,250.56,250.61,250.47,250.48,31517
2021/04/07,11:26:00,250.48,250.53,250.41,250.44,54605
2021/04/07,11:27:00,250.44,250.45,250.18,250.19,53857
2021/04/07,11:28:00,250.19,250.22,250.06,250.13,79006
2021/04/07,11:29:00,250.13,250.15,249.91,249.97,96762
2021/04/07,11:30:00,249.97,250.11,249.95,250.04,52124
2021/04/07,11:31:00,250.04,250.05,249.88,249.95,46760
2021/04/07,11:32:00,249.95,250.05,249.90,250.04,51024
2021/04/07,11:33:00,250.04,250.20,250.04,250.11,47045
2021/04/07,11:34:00,250.11,250.21,249.97,250.20,65258
2021/04/07,11:35:00,250.20,250.24,250.15,250.24,40736
2021/04/07,11:36:00,250.24,250.39,250.23,250.30,55741
2021/04/07,11:37:00,250.30,250.37,250.23,250.27,30750
2021/04/07,11:38:00,250.27,250.27,250.12,250.14,29140
2021/04/07,11:39:00,250.14,250.14,249.94,249.94,96646
2021/04/07,11:40:00,249.94,249.95,249.76,249.78,51585
2021/04/07,11:41:00,249.78,249.78,249.63,249.63,58630
2021/04/07,11:42:00,249.63,249.82,249.60,249.81,89403
2021/04/07,11:43:00,249.81,249.94,249.78,249.78,111425
2021/04/07,11:44:00,249.78,249.85,249.69,249.82,56478
2021/04/07,11:45:00,249.82,249.92,249.81,249.85,53566
2021/04/07,11:46:00,249.85,249.96,249.81,249.96,24697
2021/04/07,11:47:00,249.96,250.15,249.93,250.14,59109
2021/04/07,11:48:00,250.13,250.18,249.98,250.02,51443
2021/04/07,11:49:00,250.02,250.06,249.95,249.97,54165
2021/04/07,11:50:00,249.97,250.00,249.93,249.95,30296
2021/04/07,11:51:00,249.95,250.12,249.95,250.07,49818
2021/04/07,11:52:00,250.07,250.08,250.00,250.02,31174
2021/04/07,11:53:00,250.02,250.07,249.99,250.03,22852
2021/04/07,11:54:00,250.03,250.04,249.95,249.98,65953
2021/04/07,11:55:00,249.97,249.98,249.80,249.80,56530
2021/04/07,11:56:00,249.81,249.81,249.68,249.71,38124
2021/04/07,11:57:00,249.70,249.97,249.61,249.97,51140
2021/04/07,11:58:00,249.97,250.02,249.92,249.95,28989
2021/04/07,11:59:00,249.95,250.12,249.94,250.01,63260
2021/04/07,12:00:00,250.01,250.08,249.97,250.07,54873
2021/04/07,12:01:00,250.07,250.17,250.06,250.17,62582
2021/04/07,12:02:00,250.17,250.28,250.17,250.22,90024
2021/04/07,12:03:00,250.22,250.35,250.18,250.32,44888
2021/04/07,12:04:00,250.32,250.33,250.19,250.21,33312
2021/04/07,12:05:00,250.21,250.28,250.21,250.25,32873
2021/04/07,12:06:00,250.25,250.33,250.20,250.21,27560
2021/04/07,12:07:00,250.21,250.22,250.15,250.15,24652
2021/04/07,12:08:00,250.15,250.30,250.15,250.23,21719
2021/04/07,12:09:00,250.23,250.33,250.19,250.32,28498
2021/04/07,12:10:00,250.32,250.34,250.26,250.29,41579
2021/04/07,12:11:00,250.29,250.34,250.27,250.32,25529
2021/04/07,12:12:00,250.32,250.36,250.24,250.27,44051
2021/04/07,12:13:00,250.27,250.36,250.24,250.36,23122
2021/04/07,12:14:00,250.36,250.42,250.36,250.39,39906
2021/04/07,12:15:00,250.39,250.42,250.32,250.32,33762
2021/04/07,12:16:00,250.32,250.37,250.23,250.25,39569
2021/04/07,12:17:00,250.25,250.26,250.03,250.06,43888
2021/04/07,12:18:00,250.06,250.14,250.04,250.12,38140
2021/04/07,12:19:00,250.12,250.13,250.03,250.07,31842
2021/04/07,12:20:00,250.07,250.11,249.88,249.92,38526
2021/04/07,12:21:00,249.92,249.92,249.75,249.82,58417
2021/04/07,12:22:00,249.82,249.91,249.81,249.87,38964
2021/04/07,12:23:00,249.87,249.98,249.87,249.90,38480
2021/04/07,12:24:00,249.90,249.98,249.87,249.90,36482
2021/04/07,12:25:00,249.90,250.13,249.90,250.13,20526
2021/04/07,12:26:00,250.12,250.15,249.98,250.00,27126
2021/04/07,12:27:00,250.00,250.00,249.84,249.91,28393
2021/04/07,12:28:00,249.91,249.97,249.87,249.96,29820
2021/04/07,12:29:00,249.96,250.00,249.91,249.95,28701
2021/04/07,12:30:00,249.95,249.97,249.82,249.83,21939
2021/04/07,12:31:00,249.83,250.01,249.76,249.98,58472
2021/04/07,12:32:00,250.01,250.01,249.86,249.91,15844
2021/04/07,12:33:00,249.90,249.96,249.86,249.89,19862
2021/04/07,12:34:00,249.89,249.91,249.82,249.84,20840
2021/04/07,12:35:00,249.84,249.86,249.76,249.78,21454
2021/04/07,12:36:00,249.78,249.82,249.69,249.80,23963
2021/04/07,12:37:00,249.80,250.00,249.79,249.98,24661
2021/04/07,12:38:00,249.98,249.98,249.91,249.97,22153
2021/04/07,12:39:00,249.97,250.05,249.95,250.02,39813
2021/04/07,12:40:00,250.02,250.05,249.93,249.94,28402
2021/04/07,12:41:00,249.94,250.00,249.90,249.92,27502
2021/04/07,12:42:00,249.92,249.92,249.75,249.86,26766
2021/04/07,12:43:00,249.87,249.92,249.81,249.90,20355
2021/04/07,12:44:00,249.90,249.94,249.88,249.92,12824
2021/04/07,12:45:00,249.92,249.92,249.76,249.82,40500
2021/04/07,12:46:00,249.82,249.85,249.77,249.82,16438
2021/04/07,12:47:00,249.82,249.94,249.82,249.91,35826
2021/04/07,12:48:00,249.91,249.94,249.88,249.93,14918
2021/04/07,12:49:00,249.93,249.94,249.89,249.92,25289
2021/04/07,12:50:00,249.92,249.92,249.81,249.84,35763
2021/04/07,12:51:00,249.84,249.89,249.77,249.89,14226
2021/04/07,12:52:00,249.89,250.00,249.89,249.95,28817
2021/04/07,12:53:00,249.95,249.98,249.83,249.84,23534
2021/04/07,12:54:00,249.84,249.92,249.76,249.91,30480
2021/04/07,12:55:00,249.91,249.94,249.80,249.83,29969
2021/04/07,12:56:00,249.83,249.84,249.75,249.82,18113
2021/04/07,12:57:00,249.82,249.84,249.77,249.77,24340
2021/04/07,12:58:00,249.77,249.85,249.77,249.84,18713
2021/04/07,12:59:00,249.84,249.88,249.79,249.86,25990
2021/04/07,13:00:00,249.88,249.90,249.80,249.84,25476
2021/04/07,13:01:00,249.84,249.84,249.73,249.73,35208
2021/04/07,13:02:00,249.73,249.86,249.65,249.85,40828
2021/04/07,13:03:00,249.85,249.96,249.85,249.92,48334
2021/04/07,13:04:00,249.92,249.93,249.82,249.88,18482
2021/04/07,13:05:00,249.89,249.91,249.79,249.83,23972
2021/04/07,13:06:00,249.83,249.88,249.83,249.86,14245
2021/04/07,13:07:00,249.86,249.95,249.86,249.92,22498
2021/04/07,13:08:00,249.92,249.94,249.88,249.91,17583
2021/04/07,13:09:00,249.91,249.95,249.87,249.88,30221
2021/04/07,13:10:00,249.88,249.89,249.68,249.78,29790
2021/04/07,13:11:00,249.78,249.81,249.71,249.79,28018
2021/04/07,13:12:00,249.79,249.80,249.68,249.77,24135
2021/04/07,13:13:00,249.77,249.81,249.71,249.80,17162
2021/04/07,13:14:00,249.80,249.83,249.76,249.78,29524
2021/04/07,13:15:00,249.78,249.89,249.78,249.81,25720
2021/04/07,13:16:00,249.82,249.84,249.73,249.73,13555
2021/04/07,13:17:00,249.73,249.80,249.73,249.79,15670
2021/04/07,13:18:00,249.79,249.88,249.76,249.85,16190
2021/04/07,13:19:00,249.85,249.87,249.84,249.84,14743
2021/04/07,13:20:00,249.84,249.91,249.80,249.83,29314
2021/04/07,13:21:00,249.82,249.85,249.75,249.80,23284
2021/04/07,13:22:00,249.80,249.83,249.76,249.79,19617
2021/04/07,13:23:00,249.80,249.80,249.75,249.75,17907
2021/04/07,13:24:00,249.75,249.76,249.63,249.67,32452
2021/04/07,13:25:00,249.67,249.70,249.60,249.62,23987
2021/04/07,13:26:00,249.62,249.67,249.52,249.60,40773
2021/04/07,13:27:00,249.60,249.63,249.51,249.53,23280
2021/04/07,13:28:00,249.53,249.57,249.40,249.52,58139
2021/04/07,13:29:00,249.53,249.67,249.50,249.63,28820
2021/04/07,13:30:00,249.63,249.63,249.54,249.62,26334
2021/04/07,13:31:00,249.62,249.68,249.58,249.65,17333
2021/04/07,13:32:00,249.65,249.69,249.61,249.68,16096
2021/04/07,13:33:00,249.69,249.84,249.63,249.82,33855
2021/04/07,13:34:00,249.82,249.82,249.71,249.79,20435
2021/04/07,13:35:00,249.81,249.82,249.77,249.81,18956
2021/04/07,13:36:00,249.81,249.88,249.80,249.87,27792
2021/04/07,13:37:00,249.87,249.89,249.82,249.85,25847
2021/04/07,13:38:00,249.85,249.88,249.79,249.84,21763
2021/04/07,13:39:00,249.84,249.85,249.77,249.82,32889
2021/04/07,13:40:00,249.82,249.93,249.79,249.90,28927
2021/04/07,13:41:00,249.90,249.90,249.77,249.81,21795
2021/04/07,13:42:00,249.81,249.82,249.78,249.80,15456
2021/04/07,13:43:00,249.80,249.83,249.79,249.83,19858
2021/04/07,13:44:00,249.82,249.87,249.79,249.85,20235
2021/04/07,13:45:00,249.85,249.90,249.83,249.87,19311
2021/04/07,13:46:00,249.87,249.92,249.87,249.88,24931
2021/04/07,13:47:00,249.88,249.95,249.88,249.92,27278
2021/04/07,13:48:00,249.93,249.98,249.92,249.98,18728
2021/04/07,13:49:00,249.98,249.98,249.91,249.98,24807
2021/04/07,13:50:00,249.97,249.98,249.81,249.82,31823
2021/04/07,13:51:00,249.82,249.83,249.72,249.79,30478
2021/04/07,13:52:00,249.79,249.82,249.74,249.76,14967
2021/04/07,13:53:00,249.76,249.86,249.76,249.86,15422
2021/04/07,13:54:00,249.87,249.91,249.85,249.91,22107
2021/04/07,13:55:00,249.91,249.92,249.87,249.90,12465
2021/04/07,13:56:00,249.90,249.92,249.88,249.91,18822
2021/04/07,13:57:00,249.91,249.94,249.90,249.91,17239
2021/04/07,13:58:00,249.91,249.93,249.88,249.91,24491
2021/04/07,13:59:00,249.91,250.04,249.91,249.98,58030
2021/04/07,14:00:00,249.98,250.08,249.91,249.95,38652
2021/04/07,14:01:00,249.95,249.98,249.90,249.95,39075
2021/04/07,14:02:00,249.97,250.11,249.97,250.09,39590
2021/04/07,14:03:00,250.08,250.30,250.08,250.20,53567
2021/04/07,14:04:00,250.20,250.23,250.13,250.22,36051
2021/04/07,14:05:00,250.20,250.23,250.11,250.14,25125
2021/04/07,14:06:00,250.16,250.20,250.11,250.12,23977
2021/04/07,14:07:00,250.12,250.15,250.10,250.11,23257
2021/04/07,14:08:00,250.11,250.25,250.11,250.20,50557
2021/04/07,14:09:00,250.20,250.28,250.11,250.18,60747
2021/04/07,14:10:00,250.18,250.23,250.18,250.22,22531
2021/04/07,14:11:00,250.22,250.42,250.21,250.36,53606
2021/04/07,14:12:00,250.37,250.38,250.30,250.37,39821
2021/04/07,14:13:00,250.37,250.43,250.35,250.41,38289
2021/04/07,14:14:00,250.42,250.51,250.42,250.48,48126
2021/04/07,14:15:00,250.48,250.51,250.45,250.51,40995
2021/04/07,14:16:00,250.51,250.61,250.51,250.55,44142
2021/04/07,14:17:00,250.55,250.59,250.52,250.56,27957
2021/04/07,14:18:00,250.56,250.63,250.55,250.59,38327
2021/04/07,14:19:00,250.59,250.67,250.59,250.64,32603
2021/04/07,14:20:00,250.64,250.68,250.64,250.65,50743
2021/04/07,14:21:00,250.65,250.69,250.60,250.66,60669
2021/04/07,14:22:00,250.66,250.72,250.59,250.62,115125
2021/04/07,14:23:00,250.61,250.63,250.40,250.41,51034
2021/04/07,14:24:00,250.41,250.54,250.41,250.53,27705
2021/04/07,14:25:00,250.52,250.61,250.52,250.60,31233
2021/04/07,14:26:00,250.60,250.61,250.47,250.47,41083
2021/04/07,14:27:00,250.47,250.48,250.36,250.41,54202
2021/04/07,14:28:00,250.41,250.43,250.31,250.32,56085
2021/04/07,14:29:00,250.32,250.49,250.32,250.48,30271
2021/04/07,14:30:00,250.49,250.50,250.41,250.48,31477
2021/04/07,14:31:00,250.48,250.52,250.46,250.48,41193
2021/04/07,14:32:00,250.48,250.51,250.37,250.38,39353
2021/04/07,14:33:00,250.38,250.50,250.34,250.49,45947
2021/04/07,14:34:00,250.49,250.53,250.40,250.40,31998
2021/04/07,14:35:00,250.42,250.47,250.39,250.45,17040
2021/04/07,14:36:00,250.45,250.53,250.44,250.50,22718
2021/04/07,14:37:00,250.50,250.53,250.35,250.40,24021
2021/04/07,14:38:00,250.40,250.53,250.39,250.52,29923
2021/04/07,14:39:00,250.52,250.53,250.46,250.52,24487
2021/04/07,14:40:00,250.52,250.56,250.47,250.54,35796
2021/04/07,14:41:00,250.54,250.58,250.48,250.58,38631
2021/04/07,14:42:00,250.58,250.59,250.47,250.55,46544
2021/04/07,14:43:00,250.54,250.55,250.45,250.46,30317
2021/04/07,14:44:00,250.48,250.52,250.44,250.45,25992
2021/04/07,14:45:00,250.45,250.45,250.37,250.39,18677
2021/04/07,14:46:00,250.39,250.48,250.39,250.43,26368
2021/04/07,14:47:00,250.42,250.46,250.39,250.40,25156
2021/04/07,14:48:00,250.40,250.47,250.39,250.46,25636
2021/04/07,14:49:00,250.46,250.51,250.43,250.49,26093
2021/04/07,14:50:00,250.49,250.49,250.36,250.42,40729
2021/04/07,14:51:00,250.44,250.44,250.35,250.37,26208
2021/04/07,14:52:00,250.37,250.43,250.34,250.42,38394
2021/04/07,14:53:00,250.42,250.55,250.40,250.47,43404
2021/04/07,14:54:00,250.47,250.47,250.33,250.35,38003
2021/04/07,14:55:00,250.35,250.35,250.24,250.31,59272
2021/04/07,14:56:00,250.31,250.31,250.21,250.22,41615
2021/04/07,14:57:00,250.23,250.23,250.15,250.17,53769
2021/04/07,14:58:00,250.17,250.19,250.03,250.08,76396
2021/04/07,14:59:00,250.08,250.13,250.03,250.04,37298
2021/04/07,15:00:00,250.04,250.09,250.01,250.09,51030
2021/04/07,15:01:00,250.09,250.25,250.03,250.09,89991
2021/04/07,15:02:00,250.09,250.24,250.06,250.14,69002
2021/04/07,15:03:00,250.14,250.19,250.10,250.17,34666
2021/04/07,15:04:00,250.17,250.19,250.10,250.14,30533
2021/04/07,15:05:00,250.14,250.22,250.12,250.18,50515
2021/04/07,15:06:00,250.19,250.21,250.01,250.04,52081
2021/04/07,15:07:00,250.04,250.10,250.04,250.08,21480
2021/04/07,15:08:00,250.07,250.09,250.01,250.02,33131
2021/04/07,15:09:00,250.02,250.02,249.78,249.84,60021
2021/04/07,15:10:00,249.84,249.86,249.78,249.83,37126
2021/04/07,15:11:00,249.84,249.87,249.80,249.85,32599
2021/04/07,15:12:00,249.86,249.89,249.80,249.88,37737
2021/04/07,15:13:00,249.88,249.88,249.68,249.69,40442
2021/04/07,15:14:00,249.70,249.74,249.67,249.69,37158
2021/04/07,15:15:00,249.69,249.70,249.48,249.56,65835
2021/04/07,15:16:00,249.56,249.58,249.45,249.57,38391
2021/04/07,15:17:00,249.57,249.58,249.40,249.43,42668
2021/04/07,15:18:00,249.43,249.48,249.31,249.40,67168
2021/04/07,15:19:00,249.40,249.51,249.37,249.38,42170
2021/04/07,15:20:00,249.38,249.38,249.31,249.35,35113
2021/04/07,15:21:00,249.35,249.46,249.33,249.46,44918
2021/04/07,15:22:00,249.44,249.63,249.44,249.60,46993
2021/04/07,15:23:00,249.60,249.61,249.52,249.53,40567
2021/04/07,15:24:00,249.53,249.57,249.51,249.56,55541
2021/04/07,15:25:00,249.56,249.59,249.35,249.36,41951
2021/04/07,15:26:00,249.36,249.36,249.12,249.15,72241
2021/04/07,15:27:00,249.15,249.19,249.04,249.09,76673
2021/04/07,15:28:00,249.09,249.16,249.05,249.14,65981
2021/04/07,15:29:00,249.14,249.20,248.91,248.97,116947
2021/04/07,15:30:00,248.97,249.19,248.96,249.19,60693
2021/04/07,15:31:00,249.19,249.20,249.04,249.06,47873
2021/04/07,15:32:00,249.06,249.08,248.98,249.05,38570
2021/04/07,15:33:00,249.05,249.13,248.97,249.11,56459
2021/04/07,15:34:00,249.11,249.15,249.08,249.12,46188
2021/04/07,15:35:00,249.12,249.15,249.08,249.13,39916
2021/04/07,15:36:00,249.13,249.15,249.08,249.10,50661
2021/04/07,15:37:00,249.10,249.24,249.05,249.22,55222
2021/04/07,15:38:00,249.21,249.25,249.18,249.24,34265
2021/04/07,15:39:00,249.24,249.40,249.22,249.38,71229
2021/04/07,15:40:00,249.38,249.53,249.35,249.51,48472
2021/04/07,15:41:00,249.51,249.65,249.45,249.62,49280
2021/04/07,15:42:00,249.62,249.64,249.55,249.55,47264
2021/04/07,15:43:00,249.55,249.56,249.48,249.51,36998
2021/04/07,15:44:00,249.51,249.56,249.51,249.52,33554
2021/04/07,15:45:00,249.52,249.52,249.36,249.45,57738
2021/04/07,15:46:00,249.45,249.73,249.45,249.71,67971
2021/04/07,15:47:00,249.71,249.77,249.66,249.71,53520
2021/04/07,15:48:00,249.71,249.71,249.60,249.62,32277
2021/04/07,15:49:00,249.62,249.70,249.61,249.66,68665
2021/04/07,15:50:00,249.67,249.74,249.64,249.74,57410
2021/04/07,15:51:00,249.74,249.80,249.48,249.55,129473
2021/04/07,15:52:00,249.55,249.57,249.40,249.41,77935
2021/04/07,15:53:00,249.41,249.63,249.39,249.59,69047
2021/04/07,15:54:00,249.58,249.59,249.33,249.42,87146
2021/04/07,15:55:00,249.42,249.66,249.36,249.53,109693
2021/04/07,15:56:00,249.53,249.76,249.49,249.70,135617
2021/04/07,15:57:00,249.70,249.78,249.62,249.77,101988
2021/04/07,15:58:00,249.77,249.89,249.75,249.89,119390
2021/04/07,15:59:00,249.89,249.97,249.85,249.92,133921
2021/04/07,16:00:00,249.92,250.01,249.88,249.91,287093
2021/04/08,09:31:00,252.77,252.84,252.00,252.22,214316
2021/04/08,09:32:00,252.22,252.69,252.03,252.68,161831
2021/04/08,09:33:00,252.68,252.78,252.42,252.75,148084
2021/04/08,09:34:00,252.75,253.19,252.62,253.04,219420
2021/04/08,09:35:00,253.05,253.24,253.00,253.13,131234
2021/04/08,09:36:00,253.13,253.20,252.86,253.14,141522
2021/04/08,09:37:00,253.14,253.43,253.11,253.36,158115
2021/04/08,09:38:00,253.36,253.57,253.31,253.39,190309
2021/04/08,09:39:00,253.39,253.78,253.34,253.65,229051
2021/04/08,09:40:00,253.65,253.67,253.07,253.12,206990
2021/04/08,09:41:00,253.12,253.23,252.80,252.87,152022
2021/04/08,09:42:00,252.87,253.22,252.87,253.13,113928
2021/04/08,09:43:00,253.13,253.28,252.96,253.02,101896
2021/04/08,09:44:00,253.02,253.07,252.48,252.51,149428
2021/04/08,09:45:00,252.51,252.68,252.43,252.66,114145
2021/04/08,09:46:00,252.66,252.98,252.66,252.94,109104
2021/04/08,09:47:00,252.94,253.27,252.94,253.09,98387
2021/04/08,09:48:00,253.09,253.12,252.87,252.95,98514
2021/04/08,09:49:00,252.97,252.98,252.64,252.74,70081
2021/04/08,09:50:00,252.72,252.93,252.66,252.77,107699
2021/04/08,09:51:00,252.77,253.13,252.49,253.13,167985
2021/04/08,09:52:00,253.13,253.64,253.13,253.62,201458
2021/04/08,09:53:00,253.62,253.66,253.12,253.25,128251
2021/04/08,09:54:00,253.25,253.71,253.24,253.63,90779
2021/04/08,09:55:00,253.63,253.78,253.39,253.55,133970
2021/04/08,09:56:00,253.57,253.63,253.29,253.58,91134
2021/04/08,09:57:00,253.58,253.92,253.58,253.73,228675
2021/04/08,09:58:00,253.73,254.11,253.73,254.06,160032
2021/04/08,09:59:00,254.06,254.14,253.98,254.00,97113
2021/04/08,10:00:00,254.00,254.05,253.84,253.92,84936
2021/04/08,10:01:00,253.92,253.97,253.59,253.84,98932
2021/04/08,10:02:00,253.83,253.91,253.53,253.58,74875
2021/04/08,10:03:00,253.57,253.64,253.43,253.57,46619
2021/04/08,10:04:00,253.57,253.88,253.57,253.84,64279
2021/04/08,10:05:00,253.84,253.92,253.77,253.86,62915
2021/04/08,10:06:00,253.86,253.87,253.59,253.62,77858
2021/04/08,10:07:00,253.62,253.68,253.28,253.28,65480
2021/04/08,10:08:00,253.29,253.39,253.17,253.38,62835
2021/04/08,10:09:00,253.38,253.51,253.29,253.45,81799
2021/04/08,10:10:00,253.45,253.52,253.40,253.42,62607
2021/04/08,10:11:00,253.42,253.64,253.39,253.54,64460
2021/04/08,10:12:00,253.54,253.65,253.39,253.39,43886
2021/04/08,10:13:00,253.39,253.39,253.12,253.31,75755
2021/04/08,10:14:00,253.31,253.34,253.21,253.21,57089
2021/04/08,10:15:00,253.21,253.31,253.20,253.30,67750
2021/04/08,10:16:00,253.30,253.40,253.25,253.25,50972
2021/04/08,10:17:00,253.25,253.49,253.20,253.49,40654
2021/04/08,10:18:00,253.49,253.57,253.43,253.45,32554
2021/04/08,10:19:00,253.45,253.49,253.31,253.44,53541
2021/04/08,10:20:00,253.44,253.44,253.22,253.37,64560
2021/04/08,10:21:00,253.37,253.44,253.13,253.18,46369
2021/04/08,10:22:00,253.18,253.42,253.18,253.35,44126
2021/04/08,10:23:00,253.35,253.72,253.34,253.66,72335
2021/04/08,10:24:00,253.65,253.72,253.53,253.60,32038
2021/04/08,10:25:00,253.60,253.69,253.55,253.55,35714
2021/04/08,10:26:00,253.55,253.64,253.40,253.42,47675
2021/04/08,10:27:00,253.42,253.43,253.28,253.34,50523
2021/04/08,10:28:00,253.34,253.34,253.13,253.20,45949
2021/04/08,10:29:00,253.20,253.20,253.04,253.07,50884
2021/04/08,10:30:00,253.07,253.15,252.89,253.10,92687
2021/04/08,10:31:00,253.10,253.22,253.06,253.19,39194
2021/04/08,10:32:00,253.19,253.20,253.00,253.04,83159
2021/04/08,10:33:00,253.04,253.33,253.03,253.33,67857
2021/04/08,10:34:00,253.31,253.53,253.31,253.53,72428
2021/04/08,10:35:00,253.53,253.62,253.39,253.42,41678
2021/04/08,10:36:00,253.41,253.44,253.22,253.41,28448
2021/04/08,10:37:00,253.40,253.44,253.28,253.35,28599
2021/04/08,10:38:00,253.35,253.35,253.21,253.23,31694
2021/04/08,10:39:00,253.23,253.32,253.09,253.19,44113
2021/04/08,10:40:00,253.19,253.50,253.18,253.47,81797
2021/04/08,10:41:00,253.47,253.71,253.47,253.49,106880
2021/04/08,10:42:00,253.49,253.56,253.41,253.47,43898
2021/04/08,10:43:00,253.47,253.53,253.45,253.47,39246
2021/04/08,10:44:00,253.47,253.63,253.45,253.51,44027
2021/04/08,10:45:00,253.51,253.74,253.51,253.70,51448
2021/04/08,10:46:00,253.70,253.80,253.66,253.72,48991
2021/04/08,10:47:00,253.72,253.81,253.39,253.52,131868
2021/04/08,10:48:00,253.51,253.53,253.22,253.31,75666
2021/04/08,10:49:00,253.31,253.38,253.20,253.27,50907
2021/04/08,10:50:00,253.27,253.31,253.17,253.29,46126
2021/04/08,10:51:00,253.29,253.33,252.94,252.96,86400
2021/04/08,10:52:00,252.97,253.16,252.91,253.01,50928
2021/04/08,10:53:00,253.01,253.02,252.86,252.94,75808
2021/04/08,10:54:00,252.94,252.95,252.66,252.77,51618
2021/04/08,10:55:00,252.77,252.87,252.69,252.82,47561
2021/04/08,10:56:00,252.82,252.93,252.74,252.82,50895
2021/04/08,10:57:00,252.82,252.93,252.79,252.85,61626
2021/04/08,10:58:00,252.84,252.84,252.67,252.83,71066
2021/04/08,10:59:00,252.83,252.90,252.72,252.90,53886
2021/04/08,11:00:00,252.90,252.99,252.85,252.85,56155
2021/04/08,11:01:00,252.85,252.96,252.81,252.96,47798
2021/04/08,11:02:00,252.96,253.01,252.84,252.84,47546
2021/04/08,11:03:00,252.84,252.84,252.44,252.66,131985
2021/04/08,11:04:00,252.66,252.82,252.50,252.65,66348
2021/04/08,11:05:00,252.65,252.96,252.65,252.88,45715
2021/04/08,11:06:00,252.88,252.97,252.74,252.74,48656
2021/04/08,11:07:00,252.74,252.74,252.53,252.61,58538
2021/04/08,11:08:00,252.61,252.61,252.45,252.47,57967
2021/04/08,11:09:00,252.46,252.51,252.35,252.35,36833
2021/04/08,11:10:00,252.35,252.50,252.29,252.46,60308
2021/04/08,11:11:00,252.46,252.53,252.38,252.53,75419
2021/04/08,11:12:00,252.53,252.63,252.52,252.60,39166
2021/04/08,11:13:00,252.60,252.61,252.53,252.56,50499
2021/04/08,11:14:00,252.55,252.64,252.54,252.57,35488
2021/04/08,11:15:00,252.57,252.57,252.42,252.48,54082
2021/04/08,11:16:00,252.48,252.65,252.44,252.53,33094
2021/04/08,11:17:00,252.54,252.57,252.28,252.33,63513
2021/04/08,11:18:00,252.33,252.33,252.20,252.25,56088
2021/04/08,11:19:00,252.25,252.26,252.12,252.26,38680
2021/04/08,11:20:00,252.26,252.42,252.23,252.40,34722
2021/04/08,11:21:00,252.39,252.43,252.32,252.37,33099
2021/04/08,11:22:00,252.38,252.70,252.38,252.66,42960
2021/04/08,11:23:00,252.66,252.82,252.58,252.81,31196
2021/04/08,11:24:00,252.81,252.89,252.80,252.89,50373
2021/04/08,11:25:00,252.89,253.09,252.88,253.09,62027
2021/04/08,11:26:00,253.09,253.15,252.99,253.14,47647
2021/04/08,11:27:00,253.13,253.19,253.03,253.06,36325
2021/04/08,11:28:00,253.06,253.09,252.98,253.05,77079
2021/04/08,11:29:00,253.04,253.04,252.92,252.99,39900
2021/04/08,11:30:00,252.99,253.00,252.91,252.95,19490
2021/04/08,11:31:00,252.95,253.02,252.94,252.98,49783
2021/04/08,11:32:00,252.98,253.09,252.73,252.97,82706
2021/04/08,11:33:00,252.97,253.05,252.95,253.02,24579
2021/04/08,11:34:00,253.02,253.02,252.75,252.78,35959
2021/04/08,11:35:00,252.78,252.78,252.56,252.59,59668
2021/04/08,11:36:00,252.59,252.67,252.59,252.63,33559
2021/04/08,11:37:00,252.63,252.76,252.62,252.70,34321
2021/04/08,11:38:00,252.70,252.74,252.61,252.67,27007
2021/04/08,11:39:00,252.67,252.72,252.60,252.69,22225
2021/04/08,11:40:00,252.69,252.70,252.65,252.66,21491
2021/04/08,11:41:00,252.66,252.68,252.61,252.68,17324
2021/04/08,11:42:00,252.68,252.68,252.53,252.54,30513
2021/04/08,11:43:00,252.54,252.67,252.51,252.67,21915
2021/04/08,11:44:00,252.67,252.71,252.64,252.71,30044
2021/04/08,11:45:00,252.71,252.76,252.56,252.62,42835
2021/04/08,11:46:00,252.60,252.63,252.52,252.60,26124
2021/04/08,11:47:00,252.59,252.67,252.57,252.63,21113
2021/04/08,11:48:00,252.64,252.64,252.55,252.62,18933
2021/04/08,11:49:00,252.64,252.76,252.61,252.74,30050
2021/04/08,11:50:00,252.74,252.94,252.74,252.91,55303
2021/04/08,11:51:00,252.91,252.94,252.89,252.91,28232
2021/04/08,11:52:00,252.91,252.93,252.85,252.92,20889
2021/04/08,11:53:00,252.92,252.94,252.87,252.91,18656
2021/04/08,11:54:00,252.91,252.95,252.86,252.89,23976
2021/04/08,11:55:00,252.89,252.92,252.81,252.87,35838
2021/04/08,11:56:00,252.87,252.92,252.76,252.86,29195
2021/04/08,11:57:00,252.85,252.90,252.83,252.87,21353
2021/04/08,11:58:00,252.87,252.93,252.87,252.91,25092
2021/04/08,11:59:00,252.91,252.94,252.86,252.93,23269
2021/04/08,12:00:00,252.93,252.94,252.86,252.93,19533
2021/04/08,12:01:00,252.93,252.95,252.83,252.83,30039
2021/04/08,12:02:00,252.83,252.89,252.76,252.86,36635
2021/04/08,12:03:00,252.86,252.94,252.84,252.92,29863
2021/04/08,12:04:00,252.91,253.05,252.89,253.04,41641
2021/04/08,12:05:00,253.04,253.24,253.03,253.21,44523
2021/04/08,12:06:00,253.21,253.23,253.11,253.11,30008
2021/04/08,12:07:00,253.10,253.11,253.01,253.01,30123
2021/04/08,12:08:00,253.01,253.05,252.91,252.92,42005
2021/04/08,12:09:00,252.92,252.99,252.87,252.99,20676
2021/04/08,12:10:00,252.99,253.01,252.90,252.97,18020
2021/04/08,12:11:00,252.97,252.97,252.91,252.94,26146
2021/04/08,12:12:00,252.94,252.94,252.78,252.79,21486
2021/04/08,12:13:00,252.79,252.79,252.72,252.78,20602
2021/04/08,12:14:00,252.78,252.79,252.66,252.69,33151
2021/04/08,12:15:00,252.69,252.83,252.66,252.80,26846
2021/04/08,12:16:00,252.79,253.09,252.79,253.00,65611
2021/04/08,12:17:00,253.00,253.10,252.97,253.07,40509
2021/04/08,12:18:00,253.07,253.15,253.05,253.13,37813
2021/04/08,12:19:00,253.13,253.15,253.07,253.07,46587
2021/04/08,12:20:00,253.07,253.10,252.99,253.03,41227
2021/04/08,12:21:00,253.03,253.03,252.83,252.86,27854
2021/04/08,12:22:00,252.86,252.86,252.66,252.70,52309
2021/04/08,12:23:00,252.71,252.72,252.58,252.64,37159
2021/04/08,12:24:00,252.64,252.72,252.63,252.70,27472
2021/04/08,12:25:00,252.70,252.84,252.62,252.81,41002
2021/04/08,12:26:00,252.80,252.89,252.63,252.73,66728
2021/04/08,12:27:00,252.74,252.76,252.68,252.69,17747
2021/04/08,12:28:00,252.69,252.77,252.69,252.74,44355
2021/04/08,12:29:00,252.74,252.74,252.65,252.69,23028
2021/04/08,12:30:00,252.69,252.69,252.64,252.67,32687
2021/04/08,12:31:00,252.67,252.82,252.66,252.78,35976
2021/04/08,12:32:00,252.78,252.80,252.71,252.73,83156
2021/04/08,12:33:00,252.73,252.75,252.65,252.73,64834
2021/04/08,12:34:00,252.73,252.73,252.62,252.64,56958
2021/04/08,12:35:00,252.64,252.66,252.54,252.57,49455
2021/04/08,12:36:00,252.57,252.59,252.45,252.55,57082
2021/04/08,12:37:00,252.54,252.63,252.53,252.62,36648
2021/04/08,12:38:00,252.62,252.67,252.59,252.65,18978
2021/04/08,12:39:00,252.65,252.66,252.56,252.57,31170
2021/04/08,12:40:00,252.57,252.59,252.45,252.46,39260
2021/04/08,12:41:00,252.46,252.48,252.40,252.48,38621
2021/04/08,12:42:00,252.48,252.48,252.37,252.40,37215
2021/04/08,12:43:00,252.40,252.41,252.33,252.33,69844
2021/04/08,12:44:00,252.33,252.44,252.31,252.44,49632
2021/04/08,12:45:00,252.44,252.55,252.42,252.49,29709
2021/04/08,12:46:00,252.49,252.57,252.49,252.54,31521
2021/04/08,12:47:00,252.54,252.54,252.45,252.46,24553
2021/04/08,12:48:00,252.46,252.46,252.32,252.32,50419
2021/04/08,12:49:00,252.32,252.32,252.14,252.16,64844
2021/04/08,12:50:00,252.16,252.26,252.16,252.19,34074
2021/04/08,12:51:00,252.19,252.29,252.14,252.29,27738
2021/04/08,12:52:00,252.29,252.37,252.25,252.32,43232
2021/04/08,12:53:00,252.33,252.41,252.27,252.31,29214
2021/04/08,12:54:00,252.31,252.35,252.26,252.34,21133
2021/04/08,12:55:00,252.34,252.44,252.34,252.43,30965
2021/04/08,12:56:00,252.43,252.44,252.34,252.40,42956
2021/04/08,12:57:00,252.40,252.44,252.38,252.41,18509
2021/04/08,12:58:00,252.41,252.49,252.41,252.46,23073
2021/04/08,12:59:00,252.46,252.52,252.43,252.47,26449
2021/04/08,13:00:00,252.47,252.48,252.43,252.45,16510
2021/04/08,13:01:00,252.45,252.45,252.33,252.34,38586
2021/04/08,13:02:00,252.34,252.36,252.28,252.36,35172
2021/04/08,13:03:00,252.36,252.39,252.31,252.37,38079
2021/04/08,13:04:00,252.37,252.38,252.27,252.28,31937
2021/04/08,13:05:00,252.28,252.32,252.23,252.30,33145
2021/04/08,13:06:00,252.31,252.37,252.19,252.30,61340
2021/04/08,13:07:00,252.30,252.31,252.24,252.25,20597
2021/04/08,13:08:00,252.25,252.31,252.25,252.28,27957
2021/04/08,13:09:00,252.28,252.40,252.28,252.37,23220
2021/04/08,13:10:00,252.37,252.37,252.25,252.25,25551
2021/04/08,13:11:00,252.25,252.28,252.22,252.27,22900
2021/04/08,13:12:00,252.27,252.35,252.27,252.30,21161
2021/04/08,13:13:00,252.30,252.35,252.25,252.35,12197
2021/04/08,13:14:00,252.35,252.35,252.29,252.32,21219
2021/04/08,13:15:00,252.32,252.33,252.27,252.30,13737
2021/04/08,13:16:00,252.30,252.33,252.26,252.32,12975
2021/04/08,13:17:00,252.32,252.32,252.27,252.31,11198
2021/04/08,13:18:00,252.31,252.43,252.31,252.39,29768
2021/04/08,13:19:00,252.38,252.49,252.38,252.43,29126
2021/04/08,13:20:00,252.43,252.46,252.27,252.27,20432
2021/04/08,13:21:00,252.27,252.34,252.27,252.31,21865
2021/04/08,13:22:00,252.31,252.36,252.24,252.25,17452
2021/04/08,13:23:00,252.25,252.26,252.15,252.19,28337
2021/04/08,13:24:00,252.19,252.27,252.13,252.18,35869
2021/04/08,13:25:00,252.19,252.21,252.17,252.19,36457
2021/04/08,13:26:00,252.19,252.40,252.19,252.39,42542
2021/04/08,13:27:00,252.39,252.42,252.35,252.38,15986
2021/04/08,13:28:00,252.38,252.45,252.37,252.44,38404
2021/04/08,13:29:00,252.44,252.47,252.42,252.47,14288
2021/04/08,13:30:00,252.46,252.59,252.45,252.59,21147
2021/04/08,13:31:00,252.59,252.84,252.57,252.84,51629
2021/04/08,13:32:00,252.84,252.94,252.81,252.94,37476
2021/04/08,13:33:00,252.94,252.94,252.80,252.83,38676
2021/04/08,13:34:00,252.85,252.87,252.78,252.83,19179
2021/04/08,13:35:00,252.83,252.92,252.81,252.89,15947
2021/04/08,13:36:00,252.89,252.92,252.89,252.91,15881
2021/04/08,13:37:00,252.91,252.96,252.90,252.95,68616
2021/04/08,13:38:00,252.95,253.00,252.92,252.92,81343
2021/04/08,13:39:00,252.92,252.92,252.76,252.84,22276
2021/04/08,13:40:00,252.84,252.89,252.76,252.79,41441
2021/04/08,13:41:00,252.79,252.84,252.75,252.84,19845
2021/04/08,13:42:00,252.84,252.86,252.79,252.81,13187
2021/04/08,13:43:00,252.81,252.81,252.66,252.70,22865
2021/04/08,13:44:00,252.70,252.72,252.66,252.71,19985
2021/04/08,13:45:00,252.71,252.72,252.61,252.65,25490
2021/04/08,13:46:00,252.65,252.83,252.61,252.79,24063
2021/04/08,13:47:00,252.78,252.83,252.77,252.79,19340
2021/04/08,13:48:00,252.79,252.79,252.73,252.74,16409
2021/04/08,13:49:00,252.76,252.85,252.76,252.85,15984
2021/04/08,13:50:00,252.85,252.88,252.81,252.82,13202
2021/04/08,13:51:00,252.82,252.86,252.82,252.86,15515
2021/04/08,13:52:00,252.86,252.94,252.86,252.92,19030
2021/04/08,13:53:00,252.92,252.95,252.87,252.95,14931
2021/04/08,13:54:00,252.95,252.98,252.92,252.94,18059
2021/04/08,13:55:00,252.93,253.05,252.93,253.00,39162
2021/04/08,13:56:00,253.00,253.14,253.00,253.11,33308
2021/04/08,13:57:00,253.12,253.20,253.11,253.19,30309
2021/04/08,13:58:00,253.18,253.19,253.11,253.15,32689
2021/04/08,13:59:00,253.15,253.19,253.13,253.19,20260
2021/04/08,14:00:00,253.19,253.25,253.13,253.25,45925
2021/04/08,14:01:00,253.25,253.25,253.13,253.18,27659
2021/04/08,14:02:00,253.18,253.18,253.05,253.06,32797
2021/04/08,14:03:00,253.06,253.10,253.03,253.06,25143
2021/04/08,14:04:00,253.06,253.15,253.06,253.10,22445
2021/04/08,14:05:00,253.10,253.16,253.10,253.16,11321
2021/04/08,14:06:00,253.16,253.16,253.10,253.11,16189
2021/04/08,14:07:00,253.11,253.12,253.05,253.07,18798
2021/04/08,14:08:00,253.07,253.14,253.04,253.12,28738
2021/04/08,14:09:00,253.13,253.15,253.07,253.10,16289
2021/04/08,14:10:00,253.10,253.12,253.08,253.10,25901
2021/04/08,14:11:00,253.10,253.22,253.10,253.14,36273
2021/04/08,14:12:00,253.14,253.18,253.07,253.09,15872
2021/04/08,14:13:00,253.09,253.12,253.08,253.08,11635
2021/04/08,14:14:00,253.08,253.19,253.08,253.17,20356
2021/04/08,14:15:00,253.17,253.20,253.13,253.19,17752
2021/04/08,14:16:00,253.19,253.21,253.15,253.18,13172
2021/04/08,14:17:00,253.18,253.27,253.18,253.21,27466
2021/04/08,14:18:00,253.21,253.25,253.21,253.22,12922
2021/04/08,14:19:00,253.22,253.28,253.22,253.27,29483
2021/04/08,14:20:00,253.27,253.40,253.27,253.36,49682
2021/04/08,14:21:00,253.36,253.37,253.28,253.31,33188
2021/04/08,14:22:00,253.31,253.38,253.29,253.36,23871
2021/04/08,14:23:00,253.36,253.44,253.33,253.42,32325
2021/04/08,14:24:00,253.42,253.46,253.39,253.40,85387
2021/04/08,14:25:00,253.40,253.40,253.30,253.37,19552
2021/04/08,14:26:00,253.37,253.39,253.34,253.38,19453
2021/04/08,14:27:00,253.38,253.41,253.34,253.35,21813
2021/04/08,14:28:00,253.35,253.40,253.27,253.40,26996
2021/04/08,14:29:00,253.40,253.41,253.37,253.40,28043
2021/04/08,14:30:00,253.40,253.42,253.36,253.38,36549
2021/04/08,14:31:00,253.38,253.38,253.30,253.32,27174
2021/04/08,14:32:00,253.35,253.36,253.23,253.25,35050
2021/04/08,14:33:00,253.25,253.28,253.23,253.26,22701
2021/04/08,14:34:00,253.26,253.27,253.17,253.23,22260
2021/04/08,14:35:00,253.23,253.26,253.20,253.22,15282
2021/04/08,14:36:00,253.22,253.25,253.19,253.21,21687
2021/04/08,14:37:00,253.22,253.22,253.10,253.16,25367
2021/04/08,14:38:00,253.16,253.19,253.14,253.19,27802
2021/04/08,14:39:00,253.19,253.31,253.19,253.30,42371
2021/04/08,14:40:00,253.30,253.30,253.21,253.25,23727
2021/04/08,14:41:00,253.25,253.25,253.16,253.16,25076
2021/04/08,14:42:00,253.16,253.20,253.13,253.15,94090
2021/04/08,14:43:00,253.15,253.28,253.13,253.25,33292
2021/04/08,14:44:00,253.25,253.32,253.23,253.32,23843
2021/04/08,14:45:00,253.33,253.33,253.27,253.30,18132
2021/04/08,14:46:00,253.30,253.32,253.27,253.29,21254
2021/04/08,14:47:00,253.28,253.29,253.22,253.23,31812
2021/04/08,14:48:00,253.23,253.25,253.22,253.22,14202
2021/04/08,14:49:00,253.22,253.31,253.21,253.24,31935
2021/04/08,14:50:00,253.24,253.28,253.22,253.27,16388
2021/04/08,14:51:00,253.27,253.27,253.12,253.15,27238
2021/04/08,14:52:00,253.15,253.18,253.07,253.10,43850
2021/04/08,14:53:00,253.12,253.15,253.06,253.14,18293
2021/04/08,14:54:00,253.14,253.20,253.14,253.14,16172
2021/04/08,14:55:00,253.14,253.16,253.09,253.14,28179
2021/04/08,14:56:00,253.14,253.15,253.11,253.12,12605
2021/04/08,14:57:00,253.12,253.15,253.08,253.12,21679
2021/04/08,14:58:00,253.12,253.14,253.05,253.10,19180
2021/04/08,14:59:00,253.10,253.15,253.09,253.13,11359
2021/04/08,15:00:00,253.13,253.17,253.11,253.12,28954
2021/04/08,15:01:00,253.12,253.12,252.99,253.02,42496
2021/04/08,15:02:00,253.02,253.11,253.01,253.06,20526
2021/04/08,15:03:00,253.06,253.07,252.98,253.01,23689
2021/04/08,15:04:00,253.01,253.09,253.01,253.09,18547
2021/04/08,15:05:00,253.09,253.14,253.08,253.09,23445
2021/04/08,15:06:00,253.09,253.10,253.04,253.05,26528
2021/04/08,15:07:00,253.05,253.17,253.05,253.14,20021
2021/04/08,15:08:00,253.14,253.25,253.14,253.25,49312
2021/04/08,15:09:00,253.24,253.37,253.23,253.35,55311
2021/04/08,15:10:00,253.35,253.37,253.28,253.34,38688
2021/04/08,15:11:00,253.34,253.34,253.29,253.29,27955
2021/04/08,15:12:00,253.29,253.29,253.16,253.19,33195
2021/04/08,15:13:00,253.19,253.29,253.15,253.23,38270
2021/04/08,15:14:00,253.23,253.24,253.12,253.14,35547
2021/04/08,15:15:00,253.12,253.24,253.12,253.24,39221
2021/04/08,15:16:00,253.23,253.34,253.23,253.34,28436
2021/04/08,15:17:00,253.35,253.40,253.31,253.40,36815
2021/04/08,15:18:00,253.40,253.43,253.38,253.43,30210
2021/04/08,15:19:00,253.42,253.44,253.38,253.39,41237
2021/04/08,15:20:00,253.41,253.43,253.38,253.40,17262
2021/04/08,15:21:00,253.39,253.42,253.36,253.38,31551
2021/04/08,15:22:00,253.38,253.41,253.31,253.34,33069
2021/04/08,15:23:00,253.34,253.34,253.12,253.14,46875
2021/04/08,15:24:00,253.13,253.13,252.97,253.01,76673
2021/04/08,15:25:00,253.01,253.05,252.97,253.05,56304
2021/04/08,15:26:00,253.05,253.09,253.03,253.04,23337
2021/04/08,15:27:00,253.04,253.09,253.03,253.04,23989
2021/04/08,15:28:00,253.04,253.13,253.02,253.08,27990
2021/04/08,15:29:00,253.08,253.11,253.03,253.05,28960
2021/04/08,15:30:00,253.05,253.06,252.92,252.98,39796
2021/04/08,15:31:00,252.98,253.07,252.98,253.07,28485
2021/04/08,15:32:00,253.07,253.12,253.03,253.05,70810
2021/04/08,15:33:00,253.05,253.14,253.04,253.10,28651
2021/04/08,15:34:00,253.10,253.11,253.00,253.04,41267
2021/04/08,15:35:00,253.04,253.09,253.00,253.09,26632
2021/04/08,15:36:00,253.09,253.22,253.09,253.21,64345
2021/04/08,15:37:00,253.21,253.29,253.21,253.25,68756
2021/04/08,15:38:00,253.25,253.26,253.18,253.19,48445
2021/04/08,15:39:00,253.19,253.28,253.17,253.26,44676
2021/04/08,15:40:00,253.26,253.33,253.26,253.32,66974
2021/04/08,15:41:00,253.32,253.40,253.32,253.36,49097
2021/04/08,15:42:00,253.36,253.36,253.18,253.21,84237
2021/04/08,15:43:00,253.26,253.30,253.04,253.29,98958
2021/04/08,15:44:00,253.29,253.32,253.18,253.22,50735
2021/04/08,15:45:00,253.23,253.28,253.22,253.23,34005
2021/04/08,15:46:00,253.23,253.25,253.16,253.19,42420
2021/04/08,15:47:00,253.19,253.20,253.11,253.13,39678
2021/04/08,15:48:00,253.13,253.24,253.06,253.24,49000
2021/04/08,15:49:00,253.24,253.28,253.20,253.27,59089
2021/04/08,15:50:00,253.25,253.35,253.24,253.26,77534
2021/04/08,15:51:00,253.26,253.26,252.84,253.21,287223
2021/04/08,15:52:00,253.20,253.26,253.12,253.21,97510
2021/04/08,15:53:00,253.22,253.35,253.19,253.32,72237
2021/04/08,15:54:00,253.32,253.32,253.25,253.28,64941
2021/04/08,15:55:00,253.29,253.47,253.18,253.23,158597
2021/04/08,15:56:00,253.22,253.23,252.97,253.16,154766
2021/04/08,15:57:00,253.16,253.20,252.88,252.99,130676
2021/04/08,15:58:00,252.99,253.06,252.91,253.02,109774
2021/04/08,15:59:00,253.02,253.11,252.94,252.94,131754
2021/04/08,16:00:00,252.94,253.38,252.94,253.26,325305
2021/04/09,09:31:00,252.87,253.04,252.50,252.67,155931
2021/04/09,09:32:00,252.67,252.95,252.54,252.64,96852
2021/04/09,09:33:00,252.64,252.67,252.44,252.50,60781
2021/04/09,09:34:00,252.50,253.07,252.47,253.00,95559
2021/04/09,09:35:00,253.04,253.15,252.79,252.84,92192
2021/04/09,09:36:00,252.84,252.89,252.51,252.84,83152
2021/04/09,09:37:00,252.84,252.96,252.63,252.95,81735
2021/04/09,09:38:00,252.91,253.03,252.64,252.65,51657
2021/04/09,09:39:00,252.65,252.82,252.48,252.80,54844
2021/04/09,09:40:00,252.80,253.00,252.80,252.89,54948
2021/04/09,09:41:00,252.89,253.09,252.66,252.68,70849
2021/04/09,09:42:00,252.67,253.03,252.53,253.00,68087
2021/04/09,09:43:00,253.00,253.06,252.92,252.99,64680
2021/04/09,09:44:00,252.99,253.39,252.99,253.29,120664
2021/04/09,09:45:00,253.29,253.70,253.29,253.68,117705
2021/04/09,09:46:00,253.68,253.91,253.60,253.72,100498
2021/04/09,09:47:00,253.72,253.89,253.66,253.85,61990
2021/04/09,09:48:00,253.85,254.06,253.81,253.91,124823
2021/04/09,09:49:00,253.91,253.98,253.79,253.90,65016
2021/04/09,09:50:00,253.90,254.10,253.86,253.99,80400
2021/04/09,09:51:00,253.99,254.00,253.53,253.57,118725
2021/04/09,09:52:00,253.57,253.68,253.50,253.64,90068
2021/04/09,09:53:00,253.64,253.70,253.34,253.52,150364
2021/04/09,09:54:00,253.48,253.51,253.35,253.46,73901
2021/04/09,09:55:00,253.46,253.77,253.45,253.64,95651
2021/04/09,09:56:00,253.64,253.72,253.43,253.60,84712
2021/04/09,09:57:00,253.60,253.88,253.58,253.86,90189
2021/04/09,09:58:00,253.86,254.12,253.86,254.10,425827
2021/04/09,09:59:00,254.10,254.17,254.02,254.06,99699
2021/04/09,10:00:00,254.06,254.25,254.06,254.14,97850
2021/04/09,10:01:00,254.14,254.29,254.12,254.21,47583
2021/04/09,10:02:00,254.21,254.40,254.21,254.33,92729
2021/04/09,10:03:00,254.32,254.35,254.24,254.30,80046
2021/04/09,10:04:00,254.30,254.53,254.27,254.51,93991
2021/04/09,10:05:00,254.51,254.65,254.44,254.48,72293
2021/04/09,10:06:00,254.48,254.49,254.35,254.45,72194
2021/04/09,10:07:00,254.45,254.52,254.25,254.28,71763
2021/04/09,10:08:00,254.28,254.35,254.15,254.25,108120
2021/04/09,10:09:00,254.25,254.49,254.23,254.47,81837
2021/04/09,10:10:00,254.47,254.67,254.46,254.67,67382
2021/04/09,10:11:00,254.67,254.68,254.57,254.62,59330
2021/04/09,10:12:00,254.61,254.77,254.56,254.77,62016
2021/04/09,10:13:00,254.77,254.84,254.58,254.58,74047
2021/04/09,10:14:00,254.58,254.67,254.41,254.43,55120
2021/04/09,10:15:00,254.43,254.47,254.35,254.40,50911
2021/04/09,10:16:00,254.40,254.50,254.37,254.50,37577
2021/04/09,10:17:00,254.50,254.61,254.46,254.61,42190
2021/04/09,10:18:00,254.60,254.71,254.51,254.53,63867
2021/04/09,10:19:00,254.53,254.71,254.50,254.61,42507
2021/04/09,10:20:00,254.61,254.62,254.51,254.53,37262
2021/04/09,10:21:00,254.53,254.76,254.53,254.69,43596
2021/04/09,10:22:00,254.69,254.71,254.61,254.65,44337
2021/04/09,10:23:00,254.65,254.68,254.49,254.54,55564
2021/04/09,10:24:00,254.54,254.56,254.37,254.37,48075
2021/04/09,10:25:00,254.37,254.47,254.24,254.28,73228
2021/04/09,10:26:00,254.29,254.40,254.22,254.23,55474
2021/04/09,10:27:00,254.23,254.29,254.17,254.19,81554
2021/04/09,10:28:00,254.19,254.22,254.11,254.17,63527
2021/04/09,10:29:00,254.17,254.17,253.97,253.99,104629
2021/04/09,10:30:00,253.99,254.16,253.93,254.16,63470
2021/04/09,10:31:00,254.16,254.21,254.03,254.18,53841
2021/04/09,10:32:00,254.18,254.26,254.07,254.24,64937
2021/04/09,10:33:00,254.24,254.43,254.18,254.43,43159
2021/04/09,10:34:00,254.43,254.49,254.34,254.35,59134
2021/04/09,10:35:00,254.35,254.57,254.31,254.52,46061
2021/04/09,10:36:00,254.52,254.66,254.52,254.65,56086
2021/04/09,10:37:00,254.65,254.71,254.52,254.53,74600
2021/04/09,10:38:00,254.53,254.62,254.53,254.57,42457
2021/04/09,10:39:00,254.57,254.61,254.47,254.47,29839
2021/04/09,10:40:00,254.48,254.51,254.04,254.23,77711
2021/04/09,10:41:00,254.23,254.42,254.20,254.40,35992
2021/04/09,10:42:00,254.40,254.54,254.40,254.53,45321
2021/04/09,10:43:00,254.53,254.54,254.37,254.44,43992
2021/04/09,10:44:00,254.44,254.45,254.23,254.25,41853
2021/04/09,10:45:00,254.25,254.27,254.14,254.23,105914
2021/04/09,10:46:00,254.23,254.25,254.11,254.19,40792
2021/04/09,10:47:00,254.19,254.19,254.03,254.04,43822
2021/04/09,10:48:00,254.04,254.11,254.02,254.09,33294
2021/04/09,10:49:00,254.09,254.23,254.06,254.19,69926
2021/04/09,10:50:00,254.19,254.26,254.15,254.18,41689
2021/04/09,10:51:00,254.18,254.19,254.02,254.14,65519
2021/04/09,10:52:00,254.14,254.24,254.09,254.20,44048
2021/04/09,10:53:00,254.21,254.21,254.07,254.10,53979
2021/04/09,10:54:00,254.10,254.22,253.98,254.22,120003
2021/04/09,10:55:00,254.22,254.35,254.12,254.35,56332
2021/04/09,10:56:00,254.35,254.41,254.30,254.38,40417
2021/04/09,10:57:00,254.38,254.43,254.29,254.34,53042
2021/04/09,10:58:00,254.33,254.34,254.23,254.27,29957
2021/04/09,10:59:00,254.28,254.28,254.15,254.19,55652
2021/04/09,11:00:00,254.19,254.19,254.07,254.13,51752
2021/04/09,11:01:00,254.13,254.24,254.04,254.22,49202
2021/04/09,11:02:00,254.23,254.29,254.20,254.27,34682
2021/04/09,11:03:00,254.27,254.28,254.15,254.15,73974
2021/04/09,11:04:00,254.15,254.15,253.99,254.02,73130
2021/04/09,11:05:00,254.02,254.03,253.80,253.88,77420
2021/04/09,11:06:00,253.89,253.89,253.73,253.79,72985
2021/04/09,11:07:00,253.79,253.88,253.71,253.87,38714
2021/04/09,11:08:00,253.87,253.90,253.76,253.83,22809
2021/04/09,11:09:00,253.83,254.02,253.78,253.94,64825
2021/04/09,11:10:00,253.94,253.98,253.89,253.92,40428
2021/04/09,11:11:00,253.92,253.96,253.75,253.92,54754
2021/04/09,11:12:00,253.92,253.98,253.85,253.86,30181
2021/04/09,11:13:00,253.86,253.94,253.81,253.94,34318
2021/04/09,11:14:00,253.94,254.15,253.94,254.12,228490
2021/04/09,11:15:00,254.12,254.24,254.08,254.20,46756
2021/04/09,11:16:00,254.20,254.27,254.11,254.11,41128
2021/04/09,11:17:00,254.11,254.12,253.99,254.06,65872
2021/04/09,11:18:00,254.06,254.25,254.06,254.20,49701
2021/04/09,11:19:00,254.20,254.20,254.10,254.10,22858
2021/04/09,11:20:00,254.10,254.16,254.08,254.15,26692
2021/04/09,11:21:00,254.15,254.27,254.15,254.20,45834
2021/04/09,11:22:00,254.21,254.31,254.21,254.31,30345
2021/04/09,11:23:00,254.31,254.40,254.31,254.38,53397
2021/04/09,11:24:00,254.38,254.41,254.26,254.30,39078
2021/04/09,11:25:00,254.30,254.31,254.17,254.28,28418
2021/04/09,11:26:00,254.29,254.32,254.15,254.22,24952
2021/04/09,11:27:00,254.22,254.23,254.09,254.09,25273
2021/04/09,11:28:00,254.09,254.12,254.04,254.08,24216
2021/04/09,11:29:00,254.08,254.13,254.00,254.05,24269
2021/04/09,11:30:00,254.05,254.08,254.01,254.02,29466
2021/04/09,11:31:00,254.02,254.05,253.91,253.94,43892
2021/04/09,11:32:00,253.94,254.05,253.92,254.01,26523
2021/04/09,11:33:00,254.01,254.16,254.01,254.16,32565
2021/04/09,11:34:00,254.16,254.34,254.15,254.23,39931
2021/04/09,11:35:00,254.22,254.33,254.21,254.32,26207
2021/04/09,11:36:00,254.32,254.33,254.23,254.25,39558
2021/04/09,11:37:00,254.25,254.26,254.17,254.17,38092
2021/04/09,11:38:00,254.16,254.20,254.14,254.17,22988
2021/04/09,11:39:00,254.17,254.21,254.11,254.17,29860
2021/04/09,11:40:00,254.16,254.27,254.16,254.26,29396
2021/04/09,11:41:00,254.26,254.43,254.25,254.37,40411
2021/04/09,11:42:00,254.37,254.46,254.37,254.46,25009
2021/04/09,11:43:00,254.46,254.56,254.45,254.56,48783
2021/04/09,11:44:00,254.56,254.58,254.42,254.45,37239
2021/04/09,11:45:00,254.45,254.45,254.35,254.37,29773
2021/04/09,11:46:00,254.37,254.37,254.22,254.32,31230
2021/04/09,11:47:00,254.32,254.43,254.31,254.32,31849
2021/04/09,11:48:00,254.32,254.36,254.23,254.24,30162
2021/04/09,11:49:00,254.25,254.32,254.20,254.27,27241
2021/04/09,11:50:00,254.26,254.27,254.16,254.27,22673
2021/04/09,11:51:00,254.27,254.35,254.25,254.35,23396
2021/04/09,11:52:00,254.35,254.43,254.35,254.39,28056
2021/04/09,11:53:00,254.39,254.47,254.37,254.42,29328
2021/04/09,11:54:00,254.42,254.46,254.40,254.45,19001
2021/04/09,11:55:00,254.45,254.59,254.43,254.59,42245
2021/04/09,11:56:00,254.59,254.72,254.54,254.72,72457
2021/04/09,11:57:00,254.72,254.79,254.70,254.75,52159
2021/04/09,11:58:00,254.75,254.80,254.70,254.79,40316
2021/04/09,11:59:00,254.79,254.83,254.73,254.78,44497
2021/04/09,12:00:00,254.78,254.87,254.78,254.81,32352
2021/04/09,12:01:00,254.81,254.87,254.79,254.84,23773
2021/04/09,12:02:00,254.85,254.90,254.83,254.87,30077
2021/04/09,12:03:00,254.87,254.91,254.81,254.88,33549
2021/04/09,12:04:00,254.86,254.97,254.86,254.89,61418
2021/04/09,12:05:00,254.89,254.99,254.89,254.98,42112
2021/04/09,12:06:00,254.98,255.04,254.86,254.92,197840
2021/04/09,12:07:00,254.91,254.91,254.76,254.79,41513
2021/04/09,12:08:00,254.79,254.98,254.79,254.95,46245
2021/04/09,12:09:00,254.95,255.03,254.94,255.03,30475
2021/04/09,12:10:00,255.03,255.07,254.89,254.90,39219
2021/04/09,12:11:00,254.90,254.90,254.79,254.80,41993
2021/04/09,12:12:00,254.80,254.80,254.63,254.70,65707
2021/04/09,12:13:00,254.69,254.80,254.68,254.69,46914
2021/04/09,12:14:00,254.69,254.71,254.62,254.66,27428
2021/04/09,12:15:00,254.66,254.77,254.66,254.77,28232
2021/04/09,12:16:00,254.77,254.84,254.73,254.80,43429
2021/04/09,12:17:00,254.80,254.80,254.66,254.67,29198
2021/04/09,12:18:00,254.67,254.70,254.63,254.66,31941
2021/04/09,12:19:00,254.64,254.68,254.62,254.64,24449
2021/04/09,12:20:00,254.64,254.77,254.61,254.71,74775
2021/04/09,12:21:00,254.71,254.82,254.68,254.70,53974
2021/04/09,12:22:00,254.70,254.77,254.66,254.74,38762
2021/04/09,12:23:00,254.74,254.77,254.73,254.74,21351
2021/04/09,12:24:00,254.74,254.77,254.72,254.75,28195
2021/04/09,12:25:00,254.75,254.77,254.73,254.77,19579
2021/04/09,12:26:00,254.77,254.80,254.69,254.72,25857
2021/04/09,12:27:00,254.72,254.73,254.62,254.65,29598
2021/04/09,12:28:00,254.65,254.65,254.56,254.59,24033
2021/04/09,12:29:00,254.60,254.61,254.53,254.58,15977
2021/04/09,12:30:00,254.58,254.59,254.52,254.52,15973
2021/04/09,12:31:00,254.52,254.57,254.50,254.51,25009
2021/04/09,12:32:00,254.51,254.52,254.45,254.51,32653
2021/04/09,12:33:00,254.51,254.51,254.41,254.43,47335
2021/04/09,12:34:00,254.43,254.53,254.43,254.51,26786
2021/04/09,12:35:00,254.51,254.58,254.50,254.57,25336
2021/04/09,12:36:00,254.57,254.57,254.41,254.50,38907
2021/04/09,12:37:00,254.50,254.50,254.40,254.42,31000
2021/04/09,12:38:00,254.40,254.45,254.32,254.36,60177
2021/04/09,12:39:00,254.36,254.42,254.33,254.35,25362
2021/04/09,12:40:00,254.35,254.39,254.34,254.37,23190
2021/04/09,12:41:00,254.36,254.44,254.33,254.38,35816
2021/04/09,12:42:00,254.38,254.43,254.34,254.43,26487
2021/04/09,12:43:00,254.41,254.52,254.41,254.51,21365
2021/04/09,12:44:00,254.51,254.53,254.32,254.36,70906
2021/04/09,12:45:00,254.36,254.36,254.27,254.30,24698
2021/04/09,12:46:00,254.30,254.33,254.25,254.30,20762
2021/04/09,12:47:00,254.30,254.34,254.26,254.31,16445
2021/04/09,12:48:00,254.32,254.39,254.32,254.36,14723
2021/04/09,12:49:00,254.36,254.45,254.36,254.45,9839
2021/04/09,12:50:00,254.45,254.47,254.29,254.35,30676
2021/04/09,12:51:00,254.35,254.40,254.34,254.39,19830
2021/04/09,12:52:00,254.39,254.39,254.31,254.34,25043
2021/04/09,12:53:00,254.34,254.40,254.31,254.32,17339
2021/04/09,12:54:00,254.32,254.37,254.29,254.34,34223
2021/04/09,12:55:00,254.34,254.38,254.31,254.37,12217
2021/04/09,12:56:00,254.37,254.37,254.29,254.30,38277
2021/04/09,12:57:00,254.30,254.31,254.26,254.28,23847
2021/04/09,12:58:00,254.28,254.35,254.25,254.27,24614
2021/04/09,12:59:00,254.27,254.35,254.25,254.35,14104
2021/04/09,13:00:00,254.35,254.43,254.29,254.42,32026
2021/04/09,13:01:00,254.42,254.46,254.39,254.46,16171
2021/04/09,13:02:00,254.46,254.56,254.44,254.53,26521
2021/04/09,13:03:00,254.53,254.54,254.49,254.52,20300
2021/04/09,13:04:00,254.52,254.57,254.52,254.55,18952
2021/04/09,13:05:00,254.56,254.56,254.49,254.49,22300
2021/04/09,13:06:00,254.49,254.53,254.46,254.53,17024
2021/04/09,13:07:00,254.53,254.57,254.53,254.56,18966
2021/04/09,13:08:00,254.56,254.62,254.56,254.59,32576
2021/04/09,13:09:00,254.59,254.59,254.50,254.50,20246
2021/04/09,13:10:00,254.50,254.53,254.47,254.48,21190
2021/04/09,13:11:00,254.48,254.50,254.44,254.45,22149
2021/04/09,13:12:00,254.45,254.49,254.42,254.49,16783
2021/04/09,13:13:00,254.49,254.49,254.40,254.41,37254
2021/04/09,13:14:00,254.41,254.44,254.34,254.36,22520
2021/04/09,13:15:00,254.36,254.43,254.36,254.38,17976
2021/04/09,13:16:00,254.38,254.49,254.38,254.45,16948
2021/04/09,13:17:00,254.45,254.47,254.41,254.44,10423
2021/04/09,13:18:00,254.44,254.46,254.40,254.40,22042
2021/04/09,13:19:00,254.40,254.49,254.35,254.46,30019
2021/04/09,13:20:00,254.46,254.51,254.46,254.50,16612
2021/04/09,13:21:00,254.50,254.65,254.50,254.64,31812
2021/04/09,13:22:00,254.64,254.64,254.51,254.62,27552
2021/04/09,13:23:00,254.62,254.69,254.62,254.62,23480
2021/04/09,13:24:00,254.62,254.65,254.57,254.64,12596
2021/04/09,13:25:00,254.64,254.64,254.53,254.57,25379
2021/04/09,13:26:00,254.57,254.60,254.52,254.60,9287
2021/04/09,13:27:00,254.60,254.60,254.51,254.57,13017
2021/04/09,13:28:00,254.57,254.61,254.56,254.57,20420
2021/04/09,13:29:00,254.57,254.62,254.53,254.62,12851
2021/04/09,13:30:00,254.62,254.65,254.60,254.64,167447
2021/04/09,13:31:00,254.65,254.67,254.59,254.67,24788
2021/04/09,13:32:00,254.67,254.74,254.66,254.68,29495
2021/04/09,13:33:00,254.68,254.75,254.63,254.75,28263
2021/04/09,13:34:00,254.75,254.78,254.72,254.72,28088
2021/04/09,13:35:00,254.72,254.81,254.72,254.80,30019
2021/04/09,13:36:00,254.80,254.82,254.76,254.77,21398
2021/04/09,13:37:00,254.77,254.79,254.70,254.78,31138
2021/04/09,13:38:00,254.78,254.92,254.78,254.87,26696
2021/04/09,13:39:00,254.87,254.87,254.78,254.83,26732
2021/04/09,13:40:00,254.83,254.86,254.77,254.86,28922
2021/04/09,13:41:00,254.86,254.90,254.80,254.80,22186
2021/04/09,13:42:00,254.80,254.81,254.75,254.78,23564
2021/04/09,13:43:00,254.78,254.82,254.77,254.81,15574
2021/04/09,13:44:00,254.81,254.81,254.71,254.73,26752
2021/04/09,13:45:00,254.73,254.75,254.68,254.70,22026
2021/04/09,13:46:00,254.70,254.75,254.69,254.69,21115
2021/04/09,13:47:00,254.69,254.79,254.69,254.74,20644
2021/04/09,13:48:00,254.74,254.80,254.70,254.74,24242
2021/04/09,13:49:00,254.74,254.78,254.63,254.70,27757
2021/04/09,13:50:00,254.70,254.71,254.62,254.67,32619
2021/04/09,13:51:00,254.67,254.70,254.23,254.63,60945
2021/04/09,13:52:00,254.63,254.65,254.58,254.65,26409
2021/04/09,13:53:00,254.65,254.69,254.58,254.61,16522
2021/04/09,13:54:00,254.61,254.65,254.55,254.58,18977
2021/04/09,13:55:00,254.58,254.61,254.57,254.60,13812
2021/04/09,13:56:00,254.60,254.61,254.50,254.57,29212
2021/04/09,13:57:00,254.57,254.68,254.52,254.64,19530
2021/04/09,13:58:00,254.64,254.67,254.60,254.64,22331
2021/04/09,13:59:00,254.64,254.66,254.59,254.63,34737
2021/04/09,14:00:00,254.63,254.68,254.59,254.65,30158
2021/04/09,14:01:00,254.65,254.71,254.60,254.64,41524
2021/04/09,14:02:00,254.64,254.67,254.61,254.67,9455
2021/04/09,14:03:00,254.67,254.73,254.64,254.71,25634
2021/04/09,14:04:00,254.70,254.77,254.65,254.77,20845
2021/04/09,14:05:00,254.77,254.77,254.69,254.73,17523
2021/04/09,14:06:00,254.73,254.77,254.65,254.77,27409
2021/04/09,14:07:00,254.77,254.80,254.77,254.79,22073
2021/04/09,14:08:00,254.79,254.82,254.74,254.75,15036
2021/04/09,14:09:00,254.75,254.78,254.71,254.71,32912
2021/04/09,14:10:00,254.71,254.77,254.70,254.71,16217
2021/04/09,14:11:00,254.71,254.71,254.60,254.62,22237
2021/04/09,14:12:00,254.63,254.67,254.57,254.58,23209
2021/04/09,14:13:00,254.59,254.62,254.54,254.55,34352
2021/04/09,14:14:00,254.55,254.58,254.53,254.54,16316
2021/04/09,14:15:00,254.54,254.58,254.51,254.54,36005
2021/04/09,14:16:00,254.54,254.62,254.53,254.60,18781
2021/04/09,14:17:00,254.60,254.65,254.58,254.58,19755
2021/04/09,14:18:00,254.58,254.58,254.49,254.52,19413
2021/04/09,14:19:00,254.52,254.59,254.49,254.56,29683
2021/04/09,14:20:00,254.56,254.60,254.56,254.59,26192
2021/04/09,14:21:00,254.59,254.60,254.54,254.55,13399
2021/04/09,14:22:00,254.55,254.57,254.44,254.45,28495
2021/04/09,14:23:00,254.45,254.53,254.45,254.52,18628
2021/04/09,14:24:00,254.52,254.56,254.50,254.51,16285
2021/04/09,14:25:00,254.51,254.52,254.47,254.52,26083
2021/04/09,14:26:00,254.51,254.56,254.49,254.56,20939
2021/04/09,14:27:00,254.56,254.62,254.53,254.55,32054
2021/04/09,14:28:00,254.55,254.55,254.51,254.53,13644
2021/04/09,14:29:00,254.53,254.55,254.41,254.41,23969
2021/04/09,14:30:00,254.41,254.48,254.35,254.41,28799
2021/04/09,14:31:00,254.41,254.44,254.26,254.31,33284
2021/04/09,14:32:00,254.31,254.35,254.29,254.34,21219
2021/04/09,14:33:00,254.33,254.39,254.28,254.29,21826
2021/04/09,14:34:00,254.29,254.36,254.28,254.34,17770
2021/04/09,14:35:00,254.34,254.40,254.34,254.38,27083
2021/04/09,14:36:00,254.38,254.38,254.31,254.33,19083
2021/04/09,14:37:00,254.32,254.32,254.27,254.31,21208
2021/04/09,14:38:00,254.31,254.32,254.24,254.24,20038
2021/04/09,14:39:00,254.24,254.33,254.19,254.32,30415
2021/04/09,14:40:00,254.32,254.39,254.31,254.37,33998
2021/04/09,14:41:00,254.37,254.47,254.36,254.45,37499
2021/04/09,14:42:00,254.45,254.46,254.37,254.40,33316
2021/04/09,14:43:00,254.40,254.43,254.25,254.30,35836
2021/04/09,14:44:00,254.30,254.31,254.17,254.17,30274
2021/04/09,14:45:00,254.17,254.40,254.15,254.20,109158
2021/04/09,14:46:00,254.20,254.23,254.17,254.21,27723
2021/04/09,14:47:00,254.21,254.21,254.10,254.16,49548
2021/04/09,14:48:00,254.16,254.19,254.12,254.17,23078
2021/04/09,14:49:00,254.18,254.22,254.14,254.19,34656
2021/04/09,14:50:00,254.19,254.19,254.13,254.14,24788
2021/04/09,14:51:00,254.14,254.17,254.09,254.15,27776
2021/04/09,14:52:00,254.15,254.26,254.15,254.25,41301
2021/04/09,14:53:00,254.25,254.29,254.19,254.27,34978
2021/04/09,14:54:00,254.30,254.34,254.27,254.34,26160
2021/04/09,14:55:00,254.34,254.34,254.26,254.30,35786
2021/04/09,14:56:00,254.30,254.33,254.15,254.20,39168
2021/04/09,14:57:00,254.20,254.22,254.16,254.16,29842
2021/04/09,14:58:00,254.16,254.28,254.15,254.24,37391
2021/04/09,14:59:00,254.24,254.27,254.23,254.27,26044
2021/04/09,15:00:00,254.27,254.37,254.26,254.31,27470
2021/04/09,15:01:00,254.31,254.31,254.17,254.20,37362
2021/04/09,15:02:00,254.21,254.30,254.13,254.30,38805
2021/04/09,15:03:00,254.30,254.39,254.29,254.34,34025
2021/04/09,15:04:00,254.35,254.36,254.28,254.28,23878
2021/04/09,15:05:00,254.27,254.32,254.24,254.29,33951
2021/04/09,15:06:00,254.29,254.31,254.22,254.23,22708
2021/04/09,15:07:00,254.23,254.28,254.19,254.21,42727
2021/04/09,15:08:00,254.21,254.21,254.15,254.19,85123
2021/04/09,15:09:00,254.20,254.26,254.19,254.24,35790
2021/04/09,15:10:00,254.25,254.28,254.19,254.22,34518
2021/04/09,15:11:00,254.22,254.24,254.18,254.24,26542
2021/04/09,15:12:00,254.24,254.24,254.14,254.16,36993
2021/04/09,15:13:00,254.16,254.19,254.15,254.19,33118
2021/04/09,15:14:00,254.18,254.19,254.06,254.07,74582
2021/04/09,15:15:00,254.07,254.15,254.06,254.11,28136
2021/04/09,15:16:00,254.11,254.20,254.11,254.17,31313
2021/04/09,15:17:00,254.17,254.29,254.16,254.29,33356
2021/04/09,15:18:00,254.27,254.39,254.26,254.38,45318
2021/04/09,15:19:00,254.38,254.42,254.36,254.38,32789
2021/04/09,15:20:00,254.38,254.46,254.37,254.45,34107
2021/04/09,15:21:00,254.45,254.50,254.42,254.49,32162
2021/04/09,15:22:00,254.49,254.57,254.49,254.56,45236
2021/04/09,15:23:00,254.56,254.71,254.55,254.70,50009
2021/04/09,15:24:00,254.70,254.82,254.67,254.69,62833
2021/04/09,15:25:00,254.68,254.85,254.67,254.85,48508
2021/04/09,15:26:00,254.84,254.88,254.83,254.85,43981
2021/04/09,15:27:00,254.85,255.00,254.83,254.94,72685
2021/04/09,15:28:00,254.94,254.96,254.81,254.89,42388
2021/04/09,15:29:00,254.89,254.90,254.85,254.85,38432
2021/04/09,15:30:00,254.85,254.98,254.83,254.98,97514
2021/04/09,15:31:00,254.98,255.09,254.95,255.00,122872
2021/04/09,15:32:00,255.00,255.06,254.97,255.04,44169
2021/04/09,15:33:00,255.04,255.16,255.03,255.06,88366
2021/04/09,15:34:00,255.06,255.25,255.01,255.21,117698
2021/04/09,15:35:00,255.20,255.21,255.11,255.20,41497
2021/04/09,15:36:00,255.20,255.28,255.20,255.22,60615
2021/04/09,15:37:00,255.22,255.36,255.22,255.32,67133
2021/04/09,15:38:00,255.32,255.48,255.31,255.44,88822
2021/04/09,15:39:00,255.44,255.50,255.40,255.44,74212
2021/04/09,15:40:00,255.44,255.44,255.32,255.35,75537
2021/04/09,15:41:00,255.34,255.43,255.31,255.31,62215
2021/04/09,15:42:00,255.31,255.38,255.17,255.19,69351
2021/04/09,15:43:00,255.19,255.27,255.12,255.17,111547
2021/04/09,15:44:00,255.17,255.30,255.15,255.20,64929
2021/04/09,15:45:00,255.19,255.20,255.03,255.05,50493
2021/04/09,15:46:00,255.05,255.17,255.02,255.12,60865
2021/04/09,15:47:00,255.12,255.19,255.08,255.14,58814
2021/04/09,15:48:00,255.13,255.15,255.05,255.05,47255
2021/04/09,15:49:00,255.05,255.13,255.04,255.09,74102
2021/04/09,15:50:00,255.09,255.18,255.05,255.16,77590
2021/04/09,15:51:00,255.16,255.40,255.12,255.13,185520
2021/04/09,15:52:00,255.13,255.18,255.11,255.17,78992
2021/04/09,15:53:00,255.16,255.16,255.06,255.11,81385
2021/04/09,15:54:00,255.11,255.30,255.07,255.14,131443
2021/04/09,15:55:00,255.14,255.64,255.08,255.33,262489
2021/04/09,15:56:00,255.33,255.79,255.33,255.79,271157
2021/04/09,15:57:00,255.79,255.79,255.60,255.72,239146
2021/04/09,15:58:00,255.72,255.84,255.63,255.74,230189
2021/04/09,15:59:00,255.73,255.90,255.71,255.81,242898
2021/04/09,16:00:00,255.81,255.99,255.70,255.83,713636
2021/04/12,09:31:00,254.71,255.40,254.62,255.32,236989
2021/04/12,09:32:00,255.32,255.60,255.00,255.42,242805
2021/04/12,09:33:00,255.42,256.46,255.39,256.09,228879
2021/04/12,09:34:00,256.05,256.99,255.76,256.96,271386
2021/04/12,09:35:00,256.93,256.95,256.19,256.22,194737
2021/04/12,09:36:00,256.22,256.22,255.61,255.61,141929
2021/04/12,09:37:00,255.61,255.71,255.31,255.37,115112
2021/04/12,09:38:00,255.38,255.52,255.10,255.41,135703
2021/04/12,09:39:00,255.41,255.95,255.20,255.94,121847
2021/04/12,09:40:00,255.94,255.98,255.51,255.82,112649
2021/04/12,09:41:00,255.82,255.99,255.53,255.63,78282
2021/04/12,09:42:00,255.63,255.64,255.33,255.39,62851
2021/04/12,09:43:00,255.39,255.65,255.35,255.57,69250
2021/04/12,09:44:00,255.57,255.64,255.26,255.30,78094
2021/04/12,09:45:00,255.31,255.46,255.19,255.31,53311
2021/04/12,09:46:00,255.31,255.45,255.10,255.15,69677
2021/04/12,09:47:00,255.15,255.77,254.95,255.73,121439
2021/04/12,09:48:00,255.73,255.77,255.47,255.52,71113
2021/04/12,09:49:00,255.52,255.60,255.40,255.44,66857
2021/04/12,09:50:00,255.44,255.46,254.94,255.01,99187
2021/04/12,09:51:00,255.01,255.13,254.85,254.93,92714
2021/04/12,09:52:00,254.93,255.09,254.78,254.99,71321
2021/04/12,09:53:00,254.99,255.15,254.95,255.07,43752
2021/04/12,09:54:00,255.07,255.23,255.07,255.22,40688
2021/04/12,09:55:00,255.20,255.27,255.06,255.21,50273
2021/04/12,09:56:00,255.21,255.32,255.05,255.10,38013
2021/04/12,09:57:00,255.10,255.13,254.84,255.07,96230
2021/04/12,09:58:00,255.06,255.14,254.97,255.04,68400
2021/04/12,09:59:00,255.04,255.08,254.93,255.02,59698
2021/04/12,10:00:00,255.02,255.07,254.96,255.02,81807
2021/04/12,10:01:00,255.02,255.05,254.82,254.87,73922
2021/04/12,10:02:00,254.88,255.03,254.82,254.87,75629
2021/04/12,10:03:00,254.87,254.93,254.70,254.73,62467
2021/04/12,10:04:00,254.73,254.88,254.64,254.69,60965
2021/04/12,10:05:00,254.69,254.85,254.66,254.77,57401
2021/04/12,10:06:00,254.77,254.82,254.66,254.66,52168
2021/04/12,10:07:00,254.66,254.84,254.66,254.72,46030
2021/04/12,10:08:00,254.72,254.80,254.67,254.76,40243
2021/04/12,10:09:00,254.76,255.00,254.76,254.96,55707
2021/04/12,10:10:00,254.96,254.98,254.79,254.79,50266
2021/04/12,10:11:00,254.79,254.99,254.79,254.90,37697
2021/04/12,10:12:00,254.90,255.01,254.90,255.00,54693
2021/04/12,10:13:00,255.00,255.24,255.00,255.14,62586
2021/04/12,10:14:00,255.14,255.34,255.08,255.33,43952
2021/04/12,10:15:00,255.33,255.52,255.33,255.45,48676
2021/04/12,10:16:00,255.45,255.71,255.42,255.71,70364
2021/04/12,10:17:00,255.71,256.00,255.71,255.92,125361
2021/04/12,10:18:00,255.92,256.20,255.92,256.12,117893
2021/04/12,10:19:00,256.12,256.16,255.88,255.89,97186
2021/04/12,10:20:00,255.89,256.00,255.85,255.99,78243
2021/04/12,10:21:00,255.99,256.03,255.81,255.82,60571
2021/04/12,10:22:00,255.81,255.83,255.71,255.74,36945
2021/04/12,10:23:00,255.74,255.87,255.66,255.66,38889
2021/04/12,10:24:00,255.66,255.73,255.58,255.66,36617
2021/04/12,10:25:00,255.66,255.70,255.59,255.61,36029
2021/04/12,10:26:00,255.61,255.68,255.53,255.53,35867
2021/04/12,10:27:00,255.53,255.64,255.49,255.56,35115
2021/04/12,10:28:00,255.57,255.72,255.56,255.58,49166
2021/04/12,10:29:00,255.58,255.66,255.52,255.55,36029
2021/04/12,10:30:00,255.56,255.56,255.28,255.43,63797
2021/04/12,10:31:00,255.43,255.47,255.33,255.37,29718
2021/04/12,10:32:00,255.37,255.45,255.29,255.42,45214
2021/04/12,10:33:00,255.42,255.58,255.31,255.58,34430
2021/04/12,10:34:00,255.58,255.67,255.57,255.66,48384
2021/04/12,10:35:00,255.66,255.76,255.63,255.63,66884
2021/04/12,10:36:00,255.63,255.65,255.46,255.55,43302
2021/04/12,10:37:00,255.55,255.78,255.42,255.77,52290
2021/04/12,10:38:00,255.77,255.78,255.56,255.71,37919
2021/04/12,10:39:00,255.71,255.75,255.53,255.53,77102
2021/04/12,10:40:00,255.53,255.53,255.30,255.41,52698
2021/04/12,10:41:00,255.41,255.51,255.37,255.48,30573
2021/04/12,10:42:00,255.48,255.53,255.41,255.46,41726
2021/04/12,10:43:00,255.46,255.46,255.18,255.20,56663
2021/04/12,10:44:00,255.20,255.22,255.14,255.20,48476
2021/04/12,10:45:00,255.20,255.23,255.09,255.20,52572
2021/04/12,10:46:00,255.20,255.34,255.19,255.34,35312
2021/04/12,10:47:00,255.34,255.52,255.31,255.51,21080
2021/04/12,10:48:00,255.51,255.62,255.46,255.57,33621
2021/04/12,10:49:00,255.58,255.72,255.57,255.69,38346
2021/04/12,10:50:00,255.69,255.92,255.69,255.86,67595
2021/04/12,10:51:00,255.86,256.00,255.84,255.93,64821
2021/04/12,10:52:00,255.93,256.02,255.91,255.94,36349
2021/04/12,10:53:00,255.94,256.13,255.94,256.13,62241
2021/04/12,10:54:00,256.15,256.23,256.12,256.18,70323
2021/04/12,10:55:00,256.18,256.20,256.07,256.08,30954
2021/04/12,10:56:00,256.07,256.12,256.05,256.07,34990
2021/04/12,10:57:00,256.07,256.17,255.93,256.02,71923
2021/04/12,10:58:00,256.01,256.13,256.01,256.11,36575
2021/04/12,10:59:00,256.11,256.12,256.05,256.08,22034
2021/04/12,11:00:00,256.08,256.08,255.93,255.97,37610
2021/04/12,11:01:00,255.97,256.43,255.97,256.35,96500
2021/04/12,11:02:00,256.35,256.56,256.35,256.52,69591
2021/04/12,11:03:00,256.52,256.53,256.37,256.43,66025
2021/04/12,11:04:00,256.43,256.58,256.39,256.57,58196
2021/04/12,11:05:00,256.57,256.62,256.54,256.57,46219
2021/04/12,11:06:00,256.57,256.70,256.57,256.70,45434
2021/04/12,11:07:00,256.70,256.83,256.67,256.78,69976
2021/04/12,11:08:00,256.78,256.96,256.78,256.94,78191
2021/04/12,11:09:00,256.94,257.20,256.93,257.20,124948
2021/04/12,11:10:00,257.20,257.26,257.02,257.05,93631
2021/04/12,11:11:00,257.05,257.13,256.91,256.92,75405
2021/04/12,11:12:00,256.92,257.04,256.85,256.86,46850
2021/04/12,11:13:00,256.86,256.89,256.77,256.86,72979
2021/04/12,11:14:00,256.86,256.95,256.83,256.89,43816
2021/04/12,11:15:00,256.89,257.04,256.87,256.98,60586
2021/04/12,11:16:00,256.98,256.99,256.62,256.62,78936
2021/04/12,11:17:00,256.62,256.68,256.53,256.68,50593
2021/04/12,11:18:00,256.68,256.82,256.68,256.73,40922
2021/04/12,11:19:00,256.73,256.80,256.68,256.79,20082
2021/04/12,11:20:00,256.79,256.91,256.78,256.86,32624
2021/04/12,11:21:00,256.86,256.97,256.85,256.92,43083
2021/04/12,11:22:00,256.92,256.93,256.77,256.77,36422
2021/04/12,11:23:00,256.77,256.77,256.61,256.65,27714
2021/04/12,11:24:00,256.65,256.68,256.51,256.52,37843
2021/04/12,11:25:00,256.52,256.69,256.47,256.55,50348
2021/04/12,11:26:00,256.55,256.65,256.40,256.58,70301
2021/04/12,11:27:00,256.58,256.60,256.45,256.46,55212
2021/04/12,11:28:00,256.46,256.53,256.43,256.45,33311
2021/04/12,11:29:00,256.45,256.47,256.31,256.45,59906
2021/04/12,11:30:00,256.45,256.63,256.44,256.59,31427
2021/04/12,11:31:00,256.59,256.71,256.46,256.48,67330
2021/04/12,11:32:00,256.48,256.49,256.35,256.44,50120
2021/04/12,11:33:00,256.44,256.67,256.40,256.65,25311
2021/04/12,11:34:00,256.65,256.80,256.61,256.75,43017
2021/04/12,11:35:00,256.77,256.83,256.69,256.77,62074
2021/04/12,11:36:00,256.77,256.82,256.61,256.67,58743
2021/04/12,11:37:00,256.67,256.70,256.61,256.68,41387
2021/04/12,11:38:00,256.68,256.68,256.51,256.56,83219
2021/04/12,11:39:00,256.56,256.63,256.42,256.59,51499
2021/04/12,11:40:00,256.59,256.60,256.46,256.46,23041
2021/04/12,11:41:00,256.46,256.46,256.31,256.44,55884
2021/04/12,11:42:00,256.44,256.47,256.25,256.33,40606
2021/04/12,11:43:00,256.33,256.43,256.22,256.43,46937
2021/04/12,11:44:00,256.42,256.68,256.41,256.67,39988
2021/04/12,11:45:00,256.67,256.80,256.66,256.74,52921
2021/04/12,11:46:00,256.74,256.80,256.62,256.64,36845
2021/04/12,11:47:00,256.63,256.63,256.50,256.57,38698
2021/04/12,11:48:00,256.57,256.62,256.55,256.59,16715
2021/04/12,11:49:00,256.59,256.60,256.45,256.50,34082
2021/04/12,11:50:00,256.50,256.50,256.35,256.43,41874
2021/04/12,11:51:00,256.43,256.43,256.36,256.37,26633
2021/04/12,11:52:00,256.37,256.53,256.32,256.51,37398
2021/04/12,11:53:00,256.52,256.57,256.42,256.48,27634
2021/04/12,11:54:00,256.50,256.60,256.49,256.60,25554
2021/04/12,11:55:00,256.60,256.69,256.57,256.69,22370
2021/04/12,11:56:00,256.69,256.84,256.69,256.79,37140
2021/04/12,11:57:00,256.79,256.81,256.69,256.70,19889
2021/04/12,11:58:00,256.70,256.71,256.63,256.64,14602
2021/04/12,11:59:00,256.64,256.75,256.64,256.70,19899
2021/04/12,12:00:00,256.70,256.85,256.68,256.85,27949
2021/04/12,12:01:00,256.85,257.19,256.85,257.13,101681
2021/04/12,12:02:00,257.13,257.22,257.11,257.19,50098
2021/04/12,12:03:00,257.19,257.29,257.14,257.28,68186
2021/04/12,12:04:00,257.28,257.31,257.24,257.27,36148
2021/04/12,12:05:00,257.27,257.43,257.26,257.42,49064
2021/04/12,12:06:00,257.43,257.49,257.25,257.26,72663
2021/04/12,12:07:00,257.26,257.31,257.17,257.19,27442
2021/04/12,12:08:00,257.17,257.26,257.17,257.23,15431
2021/04/12,12:09:00,257.23,257.26,257.13,257.14,22410
2021/04/12,12:10:00,257.14,257.23,257.10,257.11,21632
2021/04/12,12:11:00,257.11,257.13,257.00,257.05,51197
2021/04/12,12:12:00,257.05,257.08,257.01,257.04,22121
2021/04/12,12:13:00,257.03,257.05,256.94,256.99,49580
2021/04/12,12:14:00,256.99,257.04,256.95,256.97,18893
2021/04/12,12:15:00,256.97,257.08,256.95,256.97,20702
2021/04/12,12:16:00,256.97,257.03,256.90,256.91,37997
2021/04/12,12:17:00,256.92,256.94,256.85,256.86,16680
2021/04/12,12:18:00,256.86,256.87,256.81,256.83,16824
2021/04/12,12:19:00,256.83,256.88,256.61,256.63,63473
2021/04/12,12:20:00,256.63,256.81,256.59,256.74,52932
2021/04/12,12:21:00,256.74,256.78,256.69,256.78,39106
2021/04/12,12:22:00,256.78,256.89,256.78,256.84,37961
2021/04/12,12:23:00,256.84,256.95,256.83,256.89,34164
2021/04/12,12:24:00,256.89,257.01,256.87,256.98,45509
2021/04/12,12:25:00,256.97,256.97,256.86,256.95,56766
2021/04/12,12:26:00,256.95,257.08,256.95,257.08,28252
2021/04/12,12:27:00,257.08,257.18,257.08,257.15,27922
2021/04/12,12:28:00,257.15,257.27,257.12,257.26,27955
2021/04/12,12:29:00,257.26,257.30,257.23,257.25,27355
2021/04/12,12:30:00,257.24,257.32,257.21,257.23,23822
2021/04/12,12:31:00,257.23,257.30,257.20,257.23,29858
2021/04/12,12:32:00,257.23,257.52,257.19,257.33,69272
2021/04/12,12:33:00,257.33,257.34,257.29,257.30,30132
2021/04/12,12:34:00,257.30,257.34,257.25,257.34,29286
2021/04/12,12:35:00,257.34,257.48,257.31,257.46,34574
2021/04/12,12:36:00,257.46,257.59,257.41,257.45,61677
2021/04/12,12:37:00,257.45,257.45,257.27,257.30,52828
2021/04/12,12:38:00,257.31,257.31,257.21,257.22,26482
2021/04/12,12:39:00,257.22,257.27,257.18,257.27,31109
2021/04/12,12:40:00,257.27,257.30,257.24,257.28,38220
2021/04/12,12:41:00,257.28,257.38,257.27,257.37,24483
2021/04/12,12:42:00,257.37,257.42,257.36,257.41,18798
2021/04/12,12:43:00,257.41,257.41,257.32,257.40,27037
2021/04/12,12:44:00,257.40,257.40,257.26,257.32,15409
2021/04/12,12:45:00,257.32,257.33,257.27,257.31,18778
2021/04/12,12:46:00,257.31,257.42,257.26,257.42,28818
2021/04/12,12:47:00,257.42,257.42,257.31,257.32,15107
2021/04/12,12:48:00,257.32,257.40,257.32,257.37,16450
2021/04/12,12:49:00,257.37,257.38,257.27,257.30,20400
2021/04/12,12:50:00,257.30,257.33,257.28,257.30,26991
2021/04/12,12:51:00,257.30,257.34,257.26,257.28,25376
2021/04/12,12:52:00,257.28,257.28,257.21,257.23,30295
2021/04/12,12:53:00,257.23,257.29,257.15,257.17,33792
2021/04/12,12:54:00,257.17,257.21,257.12,257.12,30819
2021/04/12,12:55:00,257.14,257.22,257.14,257.19,27075
2021/04/12,12:56:00,257.19,257.31,257.17,257.28,46622
2021/04/12,12:57:00,257.28,257.28,257.24,257.28,19639
2021/04/12,12:58:00,257.28,257.36,257.27,257.35,22232
2021/04/12,12:59:00,257.35,257.41,257.34,257.38,21988
2021/04/12,13:00:00,257.39,257.39,257.33,257.37,28678
2021/04/12,13:01:00,257.37,257.44,257.37,257.40,31122
2021/04/12,13:02:00,257.41,257.49,257.40,257.46,27274
2021/04/12,13:03:00,257.46,257.60,257.46,257.52,40076
2021/04/12,13:04:00,257.52,257.64,257.52,257.63,34248
2021/04/12,13:05:00,257.63,257.67,257.57,257.59,28205
2021/04/12,13:06:00,257.59,257.65,257.41,257.41,34500
2021/04/12,13:07:00,257.40,257.40,257.22,257.23,37063
2021/04/12,13:08:00,257.23,257.37,257.23,257.35,31882
2021/04/12,13:09:00,257.35,257.42,257.35,257.36,17837
2021/04/12,13:10:00,257.37,257.39,257.35,257.36,24910
2021/04/12,13:11:00,257.36,257.40,257.27,257.31,37120
2021/04/12,13:12:00,257.32,257.34,257.29,257.29,31035
2021/04/12,13:13:00,257.29,257.33,257.27,257.29,36468
2021/04/12,13:14:00,257.29,257.30,257.21,257.29,29811
2021/04/12,13:15:00,257.29,257.32,257.25,257.27,20820
2021/04/12,13:16:00,257.27,257.33,257.26,257.31,31406
2021/04/12,13:17:00,257.31,257.31,257.13,257.13,78182
2021/04/12,13:18:00,257.12,257.13,257.04,257.12,32148
2021/04/12,13:19:00,257.14,257.19,257.11,257.15,44725
2021/04/12,13:20:00,257.15,257.20,257.11,257.11,19530
2021/04/12,13:21:00,257.11,257.23,257.11,257.19,31523
2021/04/12,13:22:00,257.19,257.22,257.05,257.07,28065
2021/04/12,13:23:00,257.07,257.18,257.05,257.13,30166
2021/04/12,13:24:00,257.13,257.21,257.13,257.21,18578
2021/04/12,13:25:00,257.21,257.23,257.12,257.12,22866
2021/04/12,13:26:00,257.13,257.29,257.13,257.26,20317
2021/04/12,13:27:00,257.26,257.27,257.19,257.19,16204
2021/04/12,13:28:00,257.20,257.20,257.10,257.16,30157
2021/04/12,13:29:00,257.16,257.24,257.15,257.23,18018
2021/04/12,13:30:00,257.23,257.35,257.23,257.31,36722
2021/04/12,13:31:00,257.31,257.39,257.25,257.32,31666
2021/04/12,13:32:00,257.32,257.34,257.21,257.24,33794
2021/04/12,13:33:00,257.24,257.25,257.17,257.18,28083
2021/04/12,13:34:00,257.18,257.18,257.10,257.13,40977
2021/04/12,13:35:00,257.13,257.13,256.96,256.98,75787
2021/04/12,13:36:00,256.98,257.01,256.93,256.96,351554
2021/04/12,13:37:00,256.96,257.02,256.94,256.99,215883
2021/04/12,13:38:00,256.99,257.13,256.96,257.13,248130
2021/04/12,13:39:00,257.13,257.20,257.07,257.16,247078
2021/04/12,13:40:00,257.16,257.16,257.09,257.11,201633
2021/04/12,13:41:00,257.11,257.17,257.07,257.12,23599
2021/04/12,13:42:00,257.13,257.13,257.01,257.02,30509
2021/04/12,13:43:00,257.02,257.05,256.91,256.94,59793
2021/04/12,13:44:00,256.95,256.99,256.92,256.95,26788
2021/04/12,13:45:00,256.95,256.96,256.89,256.92,37676
2021/04/12,13:46:00,256.92,257.07,256.89,257.06,28868
2021/04/12,13:47:00,257.06,257.10,257.05,257.08,64339
2021/04/12,13:48:00,257.08,257.09,257.05,257.06,22126
2021/04/12,13:49:00,257.06,257.11,257.05,257.10,28591
2021/04/12,13:50:00,257.10,257.13,257.08,257.09,16032
2021/04/12,13:51:00,257.09,257.10,257.04,257.07,42890
2021/04/12,13:52:00,257.07,257.16,257.06,257.12,28143
2021/04/12,13:53:00,257.12,257.12,257.04,257.05,22768
2021/04/12,13:54:00,257.05,257.05,256.95,257.02,105711
2021/04/12,13:55:00,257.02,257.08,257.00,257.04,21997
2021/04/12,13:56:00,257.04,257.13,256.98,256.99,21497
2021/04/12,13:57:00,256.99,257.00,256.81,256.84,63097
2021/04/12,13:58:00,256.84,257.00,256.80,256.96,38302
2021/04/12,13:59:00,256.96,256.98,256.93,256.93,19764
2021/04/12,14:00:00,256.93,256.96,256.74,256.79,28374
2021/04/12,14:01:00,256.79,256.96,256.78,256.95,51021
2021/04/12,14:02:00,256.95,257.04,256.90,256.90,32722
2021/04/12,14:03:00,256.90,256.97,256.88,256.94,30779
2021/04/12,14:04:00,256.94,256.94,256.80,256.91,31946
2021/04/12,14:05:00,256.91,256.91,256.79,256.83,17145
2021/04/12,14:06:00,256.83,256.90,256.77,256.79,26182
2021/04/12,14:07:00,256.79,256.80,256.69,256.79,27331
2021/04/12,14:08:00,256.79,256.86,256.78,256.80,37735
2021/04/12,14:09:00,256.80,256.82,256.70,256.74,44366
2021/04/12,14:10:00,256.74,256.78,256.70,256.78,37777
2021/04/12,14:11:00,256.78,256.90,256.78,256.82,49469
2021/04/12,14:12:00,256.82,256.85,256.72,256.73,21694
2021/04/12,14:13:00,256.73,256.80,256.72,256.75,24017
2021/04/12,14:14:00,256.75,256.83,256.75,256.83,26779
2021/04/12,14:15:00,256.83,256.83,256.74,256.74,27170
2021/04/12,14:16:00,256.74,256.75,256.69,256.70,50029
2021/04/12,14:17:00,256.70,256.72,256.65,256.69,40282
2021/04/12,14:18:00,256.69,256.79,256.68,256.68,30903
2021/04/12,14:19:00,256.68,256.73,256.60,256.65,47259
2021/04/12,14:20:00,256.65,256.68,256.61,256.67,17535
2021/04/12,14:21:00,256.67,256.75,256.67,256.68,23747
2021/04/12,14:22:00,256.68,256.68,256.56,256.57,31177
2021/04/12,14:23:00,256.57,256.57,256.48,256.52,51507
2021/04/12,14:24:00,256.52,256.53,256.43,256.43,23908
2021/04/12,14:25:00,256.43,256.51,256.43,256.48,22437
2021/04/12,14:26:00,256.48,256.49,256.32,256.33,31644
2021/04/12,14:27:00,256.33,256.35,256.28,256.35,28987
2021/04/12,14:28:00,256.35,256.46,256.34,256.41,42641
2021/04/12,14:29:00,256.41,256.46,256.41,256.42,28002
2021/04/12,14:30:00,256.42,256.45,256.36,256.40,36368
2021/04/12,14:31:00,256.40,256.46,256.37,256.43,35235
2021/04/12,14:32:00,256.43,256.45,256.37,256.39,26227
2021/04/12,14:33:00,256.39,256.39,256.29,256.37,27715
2021/04/12,14:34:00,256.37,256.45,256.37,256.39,21662
2021/04/12,14:35:00,256.39,256.40,256.34,256.35,13254
2021/04/12,14:36:00,256.35,256.39,256.33,256.36,24081
2021/04/12,14:37:00,256.36,256.40,256.33,256.39,20432
2021/04/12,14:38:00,256.39,256.43,256.36,256.43,20023
2021/04/12,14:39:00,256.43,256.44,256.40,256.40,15635
2021/04/12,14:40:00,256.40,256.41,256.28,256.28,37714
2021/04/12,14:41:00,256.28,256.37,256.25,256.29,38888
2021/04/12,14:42:00,256.29,256.32,256.22,256.25,37114
2021/04/12,14:43:00,256.25,256.30,256.16,256.26,65121
2021/04/12,14:44:00,256.26,256.33,256.21,256.33,32303
2021/04/12,14:45:00,256.33,256.36,256.18,256.18,39050
2021/04/12,14:46:00,256.19,256.24,256.15,256.18,26651
2021/04/12,14:47:00,256.18,256.19,256.07,256.07,32452
2021/04/12,14:48:00,256.07,256.11,256.03,256.06,41257
2021/04/12,14:49:00,256.06,256.15,256.01,256.15,31212
2021/04/12,14:50:00,256.15,256.19,256.11,256.12,32331
2021/04/12,14:51:00,256.12,256.18,256.03,256.05,37022
2021/04/12,14:52:00,256.05,256.07,256.01,256.01,18405
2021/04/12,14:53:00,256.01,256.01,255.88,255.99,69472
2021/04/12,14:54:00,255.99,255.99,255.90,255.91,37124
2021/04/12,14:55:00,255.91,255.91,255.84,255.85,40435
2021/04/12,14:56:00,255.85,255.98,255.84,255.93,36841
2021/04/12,14:57:00,255.93,255.97,255.88,255.94,26999
2021/04/12,14:58:00,255.94,256.00,255.92,255.98,22047
2021/04/12,14:59:00,255.98,256.02,255.90,256.02,28377
2021/04/12,15:00:00,256.02,256.08,256.02,256.07,34816
2021/04/12,15:01:00,256.07,256.07,255.88,255.96,50856
2021/04/12,15:02:00,255.96,255.98,255.90,255.97,27499
2021/04/12,15:03:00,255.97,255.97,255.85,255.91,45581
2021/04/12,15:04:00,255.91,255.96,255.85,255.85,31385
2021/04/12,15:05:00,255.85,255.90,255.76,255.85,49761
2021/04/12,15:06:00,255.85,256.04,255.85,255.98,62128
2021/04/12,15:07:00,255.98,256.12,255.98,256.11,47834
2021/04/12,15:08:00,256.11,256.11,256.02,256.04,28013
2021/04/12,15:09:00,256.04,256.14,255.99,256.11,35577
2021/04/12,15:10:00,256.11,256.11,256.01,256.06,23848
2021/04/12,15:11:00,256.06,256.13,256.02,256.04,33972
2021/04/12,15:12:00,256.05,256.08,255.99,255.99,25692
2021/04/12,15:13:00,255.99,256.00,255.85,255.87,34937
2021/04/12,15:14:00,255.87,255.88,255.79,255.81,38610
2021/04/12,15:15:00,255.81,255.82,255.68,255.71,46796
2021/04/12,15:16:00,255.71,255.76,255.61,255.61,38652
2021/04/12,15:17:00,255.61,255.67,255.59,255.62,85692
2021/04/12,15:18:00,255.62,255.65,255.55,255.65,57417
2021/04/12,15:19:00,255.65,255.78,255.64,255.71,50956
2021/04/12,15:20:00,255.71,255.74,255.65,255.70,56818
2021/04/12,15:21:00,255.70,255.85,255.70,255.83,64092
2021/04/12,15:22:00,255.83,256.04,255.83,256.03,40877
2021/04/12,15:23:00,256.05,256.13,255.98,256.11,53949
2021/04/12,15:24:00,256.11,256.15,256.11,256.13,42583
2021/04/12,15:25:00,256.13,256.14,256.01,256.05,35364
2021/04/12,15:26:00,256.05,256.05,255.97,255.98,33292
2021/04/12,15:27:00,255.98,255.98,255.83,255.85,45058
2021/04/12,15:28:00,255.85,255.86,255.71,255.77,55716
2021/04/12,15:29:00,255.77,255.77,255.64,255.66,41926
2021/04/12,15:30:00,255.65,255.71,255.60,255.69,49309
2021/04/12,15:31:00,255.69,255.73,255.60,255.62,70858
2021/04/12,15:32:00,255.63,255.69,255.61,255.62,57514
2021/04/12,15:33:00,255.62,255.65,255.46,255.46,82047
2021/04/12,15:34:00,255.46,255.49,255.36,255.38,54442
2021/04/12,15:35:00,255.38,255.45,255.28,255.41,76496
2021/04/12,15:36:00,255.41,255.60,255.41,255.58,86350
2021/04/12,15:37:00,255.57,255.82,255.55,255.82,81623
2021/04/12,15:38:00,255.82,256.02,255.81,256.02,50420
2021/04/12,15:39:00,256.02,256.20,256.01,256.14,59983
2021/04/12,15:40:00,256.14,256.20,256.04,256.19,48920
2021/04/12,15:41:00,256.19,256.27,256.19,256.25,66411
2021/04/12,15:42:00,256.25,256.34,256.24,256.34,48398
2021/04/12,15:43:00,256.34,256.36,256.23,256.29,50785
2021/04/12,15:44:00,256.28,256.41,256.26,256.35,50864
2021/04/12,15:45:00,256.35,256.38,256.29,256.37,75116
2021/04/12,15:46:00,256.38,256.65,256.38,256.56,108873
2021/04/12,15:47:00,256.56,256.60,256.52,256.59,57209
2021/04/12,15:48:00,256.60,256.62,256.44,256.45,61929
2021/04/12,15:49:00,256.45,256.50,256.39,256.44,57344
2021/04/12,15:50:00,256.44,256.55,256.44,256.52,64326
2021/04/12,15:51:00,256.52,256.78,256.47,256.76,152956
2021/04/12,15:52:00,256.76,256.81,256.64,256.66,109769
2021/04/12,15:53:00,256.66,256.76,256.62,256.67,98481
2021/04/12,15:54:00,256.67,256.75,256.52,256.58,105310
2021/04/12,15:55:00,256.58,256.68,255.60,256.19,269340
2021/04/12,15:56:00,256.18,256.24,255.91,255.93,229584
2021/04/12,15:57:00,255.93,255.94,255.71,255.90,180377
2021/04/12,15:58:00,255.90,256.02,255.79,255.99,191924
2021/04/12,15:59:00,255.99,256.15,255.83,255.93,226206
2021/04/12,16:00:00,255.94,256.22,255.59,255.96,476108
2021/04/13,09:31:00,257.26,257.59,256.98,257.28,104854
2021/04/13,09:32:00,257.28,257.71,257.28,257.62,91236
2021/04/13,09:33:00,257.62,257.74,257.11,257.11,102788
2021/04/13,09:34:00,257.11,257.38,256.93,257.22,87972
2021/04/13,09:35:00,257.21,257.72,257.12,257.72,80174
2021/04/13,09:36:00,257.72,257.87,257.61,257.68,100596
2021/04/13,09:37:00,257.68,257.82,257.55,257.69,67947
2021/04/13,09:38:00,257.69,258.06,257.69,258.06,115223
2021/04/13,09:39:00,258.06,258.29,258.02,258.03,84202
2021/04/13,09:40:00,258.03,258.71,257.99,258.71,171081
2021/04/13,09:41:00,258.71,258.96,258.69,258.83,179256
2021/04/13,09:42:00,258.83,258.86,258.15,258.18,139776
2021/04/13,09:43:00,258.18,258.19,258.00,258.06,106039
2021/04/13,09:44:00,258.06,258.12,257.82,258.01,149738
2021/04/13,09:45:00,258.01,258.18,257.92,258.07,123128
2021/04/13,09:46:00,258.07,258.35,257.99,258.25,101287
2021/04/13,09:47:00,258.25,258.44,258.23,258.44,66779
2021/04/13,09:48:00,258.44,258.58,258.33,258.49,97571
2021/04/13,09:49:00,258.52,258.84,258.51,258.79,76961
2021/04/13,09:50:00,258.79,258.91,258.70,258.72,71514
2021/04/13,09:51:00,258.71,258.99,258.66,258.93,75795
2021/04/13,09:52:00,258.93,258.95,258.67,258.67,63932
2021/04/13,09:53:00,258.67,258.75,258.56,258.73,65465
2021/04/13,09:54:00,258.73,258.97,258.71,258.90,60701
2021/04/13,09:55:00,258.90,258.95,258.80,258.92,326378
2021/04/13,09:56:00,258.92,259.19,258.92,259.09,108857
2021/04/13,09:57:00,259.09,259.11,258.91,258.92,71092
2021/04/13,09:58:00,258.92,259.03,258.74,259.01,82747
2021/04/13,09:59:00,259.03,259.06,258.97,259.01,86093
2021/04/13,10:00:00,259.01,259.01,258.73,258.90,87043
2021/04/13,10:01:00,258.90,259.00,258.38,258.38,86183
2021/04/13,10:02:00,258.38,258.60,258.30,258.42,67023
2021/04/13,10:03:00,258.42,258.48,258.27,258.30,64063
2021/04/13,10:04:00,258.30,258.30,258.07,258.13,72019
2021/04/13,10:05:00,258.13,258.20,257.95,258.06,98108
2021/04/13,10:06:00,258.06,258.19,257.99,258.03,58411
2021/04/13,10:07:00,258.04,258.16,258.01,258.11,54860
2021/04/13,10:08:00,258.11,258.28,257.99,258.02,128949
2021/04/13,10:09:00,258.02,258.31,257.97,258.12,118326
2021/04/13,10:10:00,258.12,258.33,258.09,258.29,84306
2021/04/13,10:11:00,258.29,258.32,258.11,258.26,49523
2021/04/13,10:12:00,258.26,258.26,258.06,258.08,39111
2021/04/13,10:13:00,258.08,258.22,258.04,258.20,91486
2021/04/13,10:14:00,258.20,258.34,258.14,258.31,68531
2021/04/13,10:15:00,258.31,258.31,258.15,258.21,40464
2021/04/13,10:16:00,258.21,258.33,258.21,258.24,52954
2021/04/13,10:17:00,258.24,258.36,258.15,258.21,85411
2021/04/13,10:18:00,258.21,258.21,257.98,258.00,81918
2021/04/13,10:19:00,258.00,258.01,257.55,257.62,122821
2021/04/13,10:20:00,257.62,257.62,257.41,257.41,71397
2021/04/13,10:21:00,257.41,257.41,257.22,257.31,133490
2021/04/13,10:22:00,257.31,257.38,257.07,257.10,114705
2021/04/13,10:23:00,257.10,257.29,257.07,257.14,73391
2021/04/13,10:24:00,257.14,257.22,257.05,257.18,114841
2021/04/13,10:25:00,257.18,257.20,257.00,257.13,100871
2021/04/13,10:26:00,257.13,257.33,257.05,257.33,78891
2021/04/13,10:27:00,257.33,257.49,257.30,257.38,119903
2021/04/13,10:28:00,257.38,257.56,257.37,257.49,54909
2021/04/13,10:29:00,257.49,257.54,257.40,257.44,56200
2021/04/13,10:30:00,257.43,257.53,257.22,257.52,46743
2021/04/13,10:31:00,257.52,257.77,257.52,257.77,79118
2021/04/13,10:32:00,257.77,257.85,257.74,257.83,45313
2021/04/13,10:33:00,257.83,257.95,257.83,257.88,58661
2021/04/13,10:34:00,257.88,257.99,257.88,257.91,45890
2021/04/13,10:35:00,257.91,257.94,257.72,257.85,46274
2021/04/13,10:36:00,257.83,257.91,257.71,257.76,41490
2021/04/13,10:37:00,257.76,257.83,257.61,257.67,48794
2021/04/13,10:38:00,257.67,257.67,257.51,257.62,35035
2021/04/13,10:39:00,257.62,257.73,257.55,257.72,38091
2021/04/13,10:40:00,257.72,257.84,257.64,257.82,29074
2021/04/13,10:41:00,257.82,257.91,257.64,257.66,40803
2021/04/13,10:42:00,257.66,257.82,257.61,257.77,25020
2021/04/13,10:43:00,257.77,257.82,257.76,257.78,37289
2021/04/13,10:44:00,257.78,257.81,257.65,257.70,37269
2021/04/13,10:45:00,257.70,257.70,257.59,257.61,27298
2021/04/13,10:46:00,257.61,257.61,257.46,257.48,36906
2021/04/13,10:47:00,257.48,257.49,257.30,257.35,34241
2021/04/13,10:48:00,257.35,257.44,257.21,257.22,48328
2021/04/13,10:49:00,257.22,257.40,257.15,257.39,44583
2021/04/13,10:50:00,257.38,257.42,257.33,257.34,36257
2021/04/13,10:51:00,257.34,257.50,257.34,257.43,31672
2021/04/13,10:52:00,257.44,257.46,257.28,257.33,35478
2021/04/13,10:53:00,257.33,257.39,257.30,257.39,17951
2021/04/13,10:54:00,257.39,257.39,257.32,257.35,28061
2021/04/13,10:55:00,257.36,257.37,257.17,257.19,35215
2021/04/13,10:56:00,257.19,257.28,257.15,257.27,47198
2021/04/13,10:57:00,257.27,257.46,257.27,257.45,44727
2021/04/13,10:58:00,257.45,257.52,257.38,257.50,44094
2021/04/13,10:59:00,257.50,257.56,257.44,257.53,70558
2021/04/13,11:00:00,257.53,257.59,257.46,257.48,35625
2021/04/13,11:01:00,257.48,257.48,257.38,257.48,58738
2021/04/13,11:02:00,257.48,257.63,257.48,257.62,33937
2021/04/13,11:03:00,257.62,257.66,257.52,257.53,52381
2021/04/13,11:04:00,257.53,257.53,257.35,257.40,72934
2021/04/13,11:05:00,257.40,257.40,257.21,257.25,45574
2021/04/13,11:06:00,257.25,257.25,257.03,257.23,71284
2021/04/13,11:07:00,257.23,257.25,257.13,257.18,37770
2021/04/13,11:08:00,257.18,257.26,257.13,257.23,38543
2021/04/13,11:09:00,257.23,257.30,257.18,257.30,37561
2021/04/13,11:10:00,257.30,257.40,257.26,257.30,58621
2021/04/13,11:11:00,257.30,257.30,257.15,257.16,43486
2021/04/13,11:12:00,257.17,257.17,257.09,257.16,39712
2021/04/13,11:13:00,257.16,257.16,257.01,257.08,46245
2021/04/13,11:14:00,257.08,257.16,257.04,257.08,35457
2021/04/13,11:15:00,257.10,257.10,256.90,256.90,60639
2021/04/13,11:16:00,256.90,256.96,256.83,256.89,78273
2021/04/13,11:17:00,256.89,256.97,256.89,256.97,36115
2021/04/13,11:18:00,256.97,257.05,256.91,257.01,37793
2021/04/13,11:19:00,257.01,257.13,257.01,257.13,34035
2021/04/13,11:20:00,257.12,257.19,257.06,257.13,43886
2021/04/13,11:21:00,257.13,257.17,257.06,257.12,39746
2021/04/13,11:22:00,257.12,257.14,257.00,257.06,42084
2021/04/13,11:23:00,257.06,257.17,257.05,257.14,46129
2021/04/13,11:24:00,257.14,257.34,257.13,257.32,56702
2021/04/13,11:25:00,257.31,257.38,257.27,257.37,52370
2021/04/13,11:26:00,257.37,257.45,257.37,257.44,36173
2021/04/13,11:27:00,257.44,257.54,257.38,257.39,52159
2021/04/13,11:28:00,257.39,257.43,257.36,257.39,26719
2021/04/13,11:29:00,257.39,257.54,257.39,257.51,32597
2021/04/13,11:30:00,257.51,257.62,257.51,257.55,33975
2021/04/13,11:31:00,257.55,257.60,257.53,257.54,37665
2021/04/13,11:32:00,257.53,257.58,257.50,257.53,33190
2021/04/13,11:33:00,257.53,257.56,257.47,257.50,36644
2021/04/13,11:34:00,257.50,257.53,257.41,257.42,25552
2021/04/13,11:35:00,257.42,257.47,257.36,257.36,28830
2021/04/13,11:36:00,257.36,257.38,257.17,257.18,36715
2021/04/13,11:37:00,257.18,257.19,257.01,257.02,54391
2021/04/13,11:38:00,257.02,257.02,256.89,256.94,67406
2021/04/13,11:39:00,256.96,257.09,256.93,257.08,33014
2021/04/13,11:40:00,257.08,257.34,257.07,257.34,33050
2021/04/13,11:41:00,257.34,257.44,257.29,257.35,49250
2021/04/13,11:42:00,257.35,257.44,257.35,257.41,34607
2021/04/13,11:43:00,257.41,257.42,257.30,257.33,20233
2021/04/13,11:44:00,257.33,257.41,257.33,257.39,15890
2021/04/13,11:45:00,257.39,257.43,257.16,257.17,55863
2021/04/13,11:46:00,257.17,257.18,257.07,257.07,32860
2021/04/13,11:47:00,257.08,257.19,257.07,257.12,24839
2021/04/13,11:48:00,257.12,257.14,257.06,257.11,25137
2021/04/13,11:49:00,257.11,257.12,257.01,257.05,23434
2021/04/13,11:50:00,257.05,257.05,256.86,256.98,38595
2021/04/13,11:51:00,256.99,257.00,256.92,257.00,22107
2021/04/13,11:52:00,257.00,257.05,256.96,256.99,22904
2021/04/13,11:53:00,256.98,257.08,256.97,257.02,22259
2021/04/13,11:54:00,257.02,257.02,256.87,256.88,23382
2021/04/13,11:55:00,256.88,257.00,256.88,256.95,21180
2021/04/13,11:56:00,256.95,257.08,256.88,257.08,27723
2021/04/13,11:57:00,257.08,257.16,257.07,257.15,35312
2021/04/13,11:58:00,257.15,257.16,257.04,257.06,31125
2021/04/13,11:59:00,257.06,257.09,257.00,257.04,34488
2021/04/13,12:00:00,257.04,257.18,256.96,257.16,27975
2021/04/13,12:01:00,257.16,257.25,257.12,257.23,69996
2021/04/13,12:02:00,257.23,257.31,257.21,257.25,30118
2021/04/13,12:03:00,257.23,257.39,257.22,257.36,34283
2021/04/13,12:04:00,257.36,257.36,257.27,257.30,63875
2021/04/13,12:05:00,257.30,257.36,257.19,257.34,42967
2021/04/13,12:06:00,257.34,257.35,257.14,257.17,25132
2021/04/13,12:07:00,257.18,257.22,257.11,257.11,23875
2021/04/13,12:08:00,257.11,257.18,257.09,257.12,19001
2021/04/13,12:09:00,257.12,257.20,257.11,257.19,17715
2021/04/13,12:10:00,257.19,257.31,257.19,257.31,32220
2021/04/13,12:11:00,257.29,257.39,257.28,257.38,65067
2021/04/13,12:12:00,257.38,257.48,257.37,257.47,55560
2021/04/13,12:13:00,257.45,257.55,257.45,257.52,62242
2021/04/13,12:14:00,257.52,257.54,257.46,257.48,40882
2021/04/13,12:15:00,257.48,257.50,257.38,257.47,30566
2021/04/13,12:16:00,257.47,257.56,257.39,257.39,33928
2021/04/13,12:17:00,257.39,257.44,257.36,257.42,20407
2021/04/13,12:18:00,257.43,257.49,257.40,257.47,37010
2021/04/13,12:19:00,257.47,257.48,257.40,257.42,17561
2021/04/13,12:20:00,257.42,257.47,257.38,257.42,38065
2021/04/13,12:21:00,257.42,257.51,257.41,257.48,29874
2021/04/13,12:22:00,257.48,257.61,257.48,257.58,42150
2021/04/13,12:23:00,257.59,257.64,257.52,257.63,30081
2021/04/13,12:24:00,257.63,257.71,257.60,257.60,34329
2021/04/13,12:25:00,257.60,257.74,257.57,257.71,45004
2021/04/13,12:26:00,257.71,257.77,257.71,257.72,26182
2021/04/13,12:27:00,257.72,257.81,257.69,257.81,30698
2021/04/13,12:28:00,257.80,257.90,257.80,257.87,41804
2021/04/13,12:29:00,257.87,257.98,257.87,257.98,57904
2021/04/13,12:30:00,257.99,258.06,257.88,257.92,77402
2021/04/13,12:31:00,257.92,257.98,257.80,257.82,48292
2021/04/13,12:32:00,257.82,257.91,257.81,257.90,39773
2021/04/13,12:33:00,257.90,257.97,257.86,257.89,54281
2021/04/13,12:34:00,257.89,257.92,257.85,257.92,20080
2021/04/13,12:35:00,257.92,257.95,257.87,257.93,41009
2021/04/13,12:36:00,257.93,257.99,257.88,257.94,56185
2021/04/13,12:37:00,257.94,257.94,257.73,257.77,72079
2021/04/13,12:38:00,257.77,257.81,257.75,257.78,18495
2021/04/13,12:39:00,257.78,257.82,257.74,257.81,24444
2021/04/13,12:40:00,257.79,257.83,257.73,257.74,33408
2021/04/13,12:41:00,257.74,257.75,257.66,257.68,31332
2021/04/13,12:42:00,257.68,257.72,257.57,257.62,30724
2021/04/13,12:43:00,257.62,257.69,257.62,257.69,28700
2021/04/13,12:44:00,257.69,257.78,257.68,257.71,33332
2021/04/13,12:45:00,257.71,257.79,257.69,257.79,31706
2021/04/13,12:46:00,257.79,257.85,257.77,257.82,45098
2021/04/13,12:47:00,257.82,257.88,257.82,257.83,37928
2021/04/13,12:48:00,257.83,257.84,257.66,257.68,32658
2021/04/13,12:49:00,257.68,257.73,257.64,257.66,37771
2021/04/13,12:50:00,257.66,257.66,257.56,257.60,41189
2021/04/13,12:51:00,257.60,257.61,257.54,257.58,21085
2021/04/13,12:52:00,257.58,257.58,257.48,257.55,23400
2021/04/13,12:53:00,257.55,257.58,257.46,257.46,16603
2021/04/13,12:54:00,257.46,257.49,257.37,257.41,20073
2021/04/13,12:55:00,257.41,257.44,257.34,257.36,14316
2021/04/13,12:56:00,257.35,257.35,257.20,257.23,31366
2021/04/13,12:57:00,257.23,257.29,257.20,257.25,31177
2021/04/13,12:58:00,257.25,257.38,257.24,257.33,42422
2021/04/13,12:59:00,257.31,257.41,257.24,257.39,62031
2021/04/13,13:00:00,257.39,257.39,257.27,257.35,43835
2021/04/13,13:01:00,257.35,257.39,257.31,257.37,41862
2021/04/13,13:02:00,257.37,257.39,257.27,257.33,33934
2021/04/13,13:03:00,257.33,257.62,257.33,257.51,90298
2021/04/13,13:04:00,257.51,257.61,257.50,257.60,82448
2021/04/13,13:05:00,257.60,257.60,257.44,257.56,51890
2021/04/13,13:06:00,257.56,257.63,257.49,257.52,47565
2021/04/13,13:07:00,257.52,257.56,257.42,257.44,21028
2021/04/13,13:08:00,257.44,257.48,257.40,257.48,23388
2021/04/13,13:09:00,257.48,257.56,257.48,257.54,22098
2021/04/13,13:10:00,257.54,257.58,257.53,257.58,17168
2021/04/13,13:11:00,257.58,257.62,257.54,257.57,26576
2021/04/13,13:12:00,257.57,257.60,257.53,257.58,17671
2021/04/13,13:13:00,257.58,257.61,257.53,257.53,15002
2021/04/13,13:14:00,257.53,257.57,257.51,257.56,16680
2021/04/13,13:15:00,257.56,257.61,257.53,257.59,19187
2021/04/13,13:16:00,257.59,257.62,257.56,257.59,23263
2021/04/13,13:17:00,257.59,257.61,257.54,257.60,21473
2021/04/13,13:18:00,257.60,257.61,257.57,257.58,20882
2021/04/13,13:19:00,257.59,257.61,257.57,257.60,19222
2021/04/13,13:20:00,257.60,257.65,257.56,257.62,28536
2021/04/13,13:21:00,257.62,257.62,257.57,257.58,26797
2021/04/13,13:22:00,257.58,257.61,257.56,257.60,17015
2021/04/13,13:23:00,257.60,257.63,257.53,257.53,23488
2021/04/13,13:24:00,257.53,257.56,257.50,257.53,14752
2021/04/13,13:25:00,257.53,257.57,257.49,257.53,20700
2021/04/13,13:26:00,257.53,257.58,257.52,257.54,15795
2021/04/13,13:27:00,257.55,257.69,257.55,257.68,38080
2021/04/13,13:28:00,257.68,257.70,257.62,257.63,21325
2021/04/13,13:29:00,257.63,257.65,257.57,257.59,17494
2021/04/13,13:30:00,257.59,257.62,257.58,257.60,11707
2021/04/13,13:31:00,257.59,257.65,257.59,257.64,17514
2021/04/13,13:32:00,257.64,257.65,257.52,257.55,28121
2021/04/13,13:33:00,257.55,257.65,257.55,257.63,18803
2021/04/13,13:34:00,257.63,257.66,257.62,257.63,15294
2021/04/13,13:35:00,257.63,257.67,257.63,257.66,13027
2021/04/13,13:36:00,257.66,257.73,257.66,257.70,20461
2021/04/13,13:37:00,257.70,257.88,257.68,257.84,49408
2021/04/13,13:38:00,257.84,257.89,257.82,257.87,16727
2021/04/13,13:39:00,257.87,257.91,257.83,257.83,20987
2021/04/13,13:40:00,257.82,257.93,257.82,257.87,24260
2021/04/13,13:41:00,257.87,257.97,257.86,257.97,16769
2021/04/13,13:42:00,257.97,258.02,257.97,258.02,25518
2021/04/13,13:43:00,258.02,258.06,257.97,258.03,46193
2021/04/13,13:44:00,258.03,258.04,258.00,258.02,18894
2021/04/13,13:45:00,258.02,258.04,257.97,258.01,15870
2021/04/13,13:46:00,258.01,258.05,257.99,258.01,17848
2021/04/13,13:47:00,258.01,258.10,257.98,258.09,33986
2021/04/13,13:48:00,258.09,258.10,258.05,258.06,16527
2021/04/13,13:49:00,258.06,258.08,257.98,258.01,25978
2021/04/13,13:50:00,258.01,258.09,258.00,258.01,26994
2021/04/13,13:51:00,258.01,258.02,257.95,257.98,22174
2021/04/13,13:52:00,257.98,257.98,257.91,257.94,17556
2021/04/13,13:53:00,257.93,257.93,257.84,257.90,18871
2021/04/13,13:54:00,257.90,257.92,257.86,257.86,13419
2021/04/13,13:55:00,257.86,257.92,257.82,257.89,32224
2021/04/13,13:56:00,257.90,258.01,257.90,258.01,30792
2021/04/13,13:57:00,258.01,258.03,257.93,257.94,19110
2021/04/13,13:58:00,257.94,257.95,257.87,257.95,16955
2021/04/13,13:59:00,257.95,257.95,257.89,257.89,18569
2021/04/13,14:00:00,257.88,257.90,257.82,257.88,28123
2021/04/13,14:01:00,257.88,257.94,257.83,257.90,31064
2021/04/13,14:02:00,257.90,257.96,257.84,257.92,38584
2021/04/13,14:03:00,257.92,257.92,257.82,257.88,37467
2021/04/13,14:04:00,257.88,257.90,257.82,257.83,36802
2021/04/13,14:05:00,257.83,257.89,257.78,257.85,35261
2021/04/13,14:06:00,257.85,257.88,257.76,257.84,30964
2021/04/13,14:07:00,257.82,257.82,257.76,257.80,17857
2021/04/13,14:08:00,257.80,257.82,257.70,257.71,22740
2021/04/13,14:09:00,257.71,257.71,257.64,257.67,25083
2021/04/13,14:10:00,257.67,257.68,257.61,257.67,22786
2021/04/13,14:11:00,257.67,257.72,257.62,257.71,18170
2021/04/13,14:12:00,257.71,257.72,257.63,257.64,16982
2021/04/13,14:13:00,257.63,257.65,257.58,257.62,27564
2021/04/13,14:14:00,257.61,257.75,257.59,257.75,35824
2021/04/13,14:15:00,257.75,257.82,257.72,257.76,35258
2021/04/13,14:16:00,257.76,257.85,257.73,257.82,35473
2021/04/13,14:17:00,257.82,257.88,257.75,257.85,24864
2021/04/13,14:18:00,257.85,257.86,257.73,257.78,25981
2021/04/13,14:19:00,257.78,257.87,257.78,257.80,38771
2021/04/13,14:20:00,257.80,257.92,257.74,257.89,25306
2021/04/13,14:21:00,257.88,257.96,257.87,257.94,23140
2021/04/13,14:22:00,257.94,257.95,257.82,257.89,37213
2021/04/13,14:23:00,257.87,257.91,257.81,257.89,14946
2021/04/13,14:24:00,257.89,257.93,257.87,257.90,23326
2021/04/13,14:25:00,257.90,257.93,257.89,257.91,26721
2021/04/13,14:26:00,257.89,257.92,257.84,257.87,22456
2021/04/13,14:27:00,257.86,257.89,257.80,257.82,26398
2021/04/13,14:28:00,257.82,257.84,257.81,257.82,12748
2021/04/13,14:29:00,257.82,257.84,257.78,257.82,31912
2021/04/13,14:30:00,257.82,257.87,257.82,257.84,25169
2021/04/13,14:31:00,257.84,257.93,257.83,257.90,38441
2021/04/13,14:32:00,257.90,257.93,257.85,257.93,22325
2021/04/13,14:33:00,257.92,258.04,257.90,258.03,38930
2021/04/13,14:34:00,258.03,258.07,258.02,258.06,34460
2021/04/13,14:35:00,258.06,258.15,258.05,258.12,35438
2021/04/13,14:36:00,258.11,258.19,258.11,258.19,23953
2021/04/13,14:37:00,258.19,258.23,258.16,258.21,40898
2021/04/13,14:38:00,258.21,258.22,258.15,258.19,35147
2021/04/13,14:39:00,258.18,258.18,258.06,258.12,44320
2021/04/13,14:40:00,258.12,258.13,258.06,258.10,27397
2021/04/13,14:41:00,258.10,258.11,258.04,258.06,28385
2021/04/13,14:42:00,258.06,258.11,258.04,258.08,16505
2021/04/13,14:43:00,258.08,258.09,258.02,258.05,23282
2021/04/13,14:44:00,258.05,258.07,258.01,258.01,26575
2021/04/13,14:45:00,258.01,258.10,258.01,258.06,20674
2021/04/13,14:46:00,258.06,258.14,258.06,258.11,44355
2021/04/13,14:47:00,258.11,258.15,258.07,258.13,31431
2021/04/13,14:48:00,258.14,258.15,258.07,258.11,27032
2021/04/13,14:49:00,258.11,258.21,258.09,258.18,29868
2021/04/13,14:50:00,258.18,258.21,258.16,258.19,16690
2021/04/13,14:51:00,258.19,258.20,258.15,258.20,26424
2021/04/13,14:52:00,258.20,258.24,258.20,258.21,33191
2021/04/13,14:53:00,258.21,258.21,258.11,258.18,34108
2021/04/13,14:54:00,258.18,258.27,258.17,258.27,32261
2021/04/13,14:55:00,258.26,258.38,258.26,258.37,45760
2021/04/13,14:56:00,258.37,258.46,258.34,258.44,50521
2021/04/13,14:57:00,258.44,258.45,258.38,258.39,40914
2021/04/13,14:58:00,258.39,258.39,258.29,258.37,34313
2021/04/13,14:59:00,258.37,258.46,258.37,258.42,23795
2021/04/13,15:00:00,258.43,258.43,258.35,258.38,50488
2021/04/13,15:01:00,258.38,258.50,258.31,258.34,72329
2021/04/13,15:02:00,258.34,258.34,258.17,258.23,85501
2021/04/13,15:03:00,258.23,258.36,258.23,258.35,31782
2021/04/13,15:04:00,258.35,258.39,258.30,258.32,24344
2021/04/13,15:05:00,258.32,258.32,257.99,258.13,179680
2021/04/13,15:06:00,258.13,258.25,258.13,258.24,90441
2021/04/13,15:07:00,258.24,258.36,258.22,258.34,45109
2021/04/13,15:08:00,258.35,258.42,258.32,258.36,41819
2021/04/13,15:09:00,258.36,258.54,258.35,258.53,53668
2021/04/13,15:10:00,258.52,258.61,258.52,258.57,44090
2021/04/13,15:11:00,258.57,258.73,258.57,258.71,49665
2021/04/13,15:12:00,258.72,258.75,258.67,258.70,45343
2021/04/13,15:13:00,258.69,258.72,258.66,258.68,46593
2021/04/13,15:14:00,258.68,258.68,258.52,258.56,50906
2021/04/13,15:15:00,258.56,258.57,258.50,258.54,35415
2021/04/13,15:16:00,258.54,258.58,258.51,258.57,31285
2021/04/13,15:17:00,258.57,258.57,258.46,258.51,45181
2021/04/13,15:18:00,258.51,258.58,258.49,258.51,56269
2021/04/13,15:19:00,258.51,258.59,258.51,258.56,45286
2021/04/13,15:20:00,258.56,258.57,258.48,258.50,40688
2021/04/13,15:21:00,258.50,258.58,258.42,258.52,52214
2021/04/13,15:22:00,258.52,258.57,258.48,258.53,39239
2021/04/13,15:23:00,258.53,258.62,258.47,258.58,44023
2021/04/13,15:24:00,258.58,258.61,258.48,258.49,27830
2021/04/13,15:25:00,258.49,258.53,258.49,258.52,18889
2021/04/13,15:26:00,258.52,258.59,258.46,258.47,37449
2021/04/13,15:27:00,258.47,258.57,258.47,258.55,21334
2021/04/13,15:28:00,258.55,258.63,258.55,258.63,39559
2021/04/13,15:29:00,258.63,258.65,258.55,258.58,38296
2021/04/13,15:30:00,258.58,258.62,258.53,258.57,26920
2021/04/13,15:31:00,258.57,258.70,258.56,258.66,69856
2021/04/13,15:32:00,258.66,258.69,258.59,258.65,31886
2021/04/13,15:33:00,258.65,258.65,258.44,258.45,53936
2021/04/13,15:34:00,258.45,258.50,258.40,258.47,58928
2021/04/13,15:35:00,258.47,258.54,258.41,258.52,52160
2021/04/13,15:36:00,258.52,258.52,258.33,258.44,71807
2021/04/13,15:37:00,258.44,258.51,258.34,258.38,38381
2021/04/13,15:38:00,258.38,258.49,258.37,258.42,51000
2021/04/13,15:39:00,258.42,258.42,258.30,258.31,47607
2021/04/13,15:40:00,258.31,258.36,258.25,258.33,41356
2021/04/13,15:41:00,258.32,258.34,258.27,258.32,56835
2021/04/13,15:42:00,258.32,258.39,258.28,258.31,60368
2021/04/13,15:43:00,258.31,258.37,258.23,258.27,65710
2021/04/13,15:44:00,258.27,258.44,258.27,258.38,92991
2021/04/13,15:45:00,258.38,258.39,258.29,258.30,45257
2021/04/13,15:46:00,258.30,258.37,258.23,258.32,38339
2021/04/13,15:47:00,258.32,258.40,258.31,258.31,31883
2021/04/13,15:48:00,258.31,258.34,258.27,258.30,39207
2021/04/13,15:49:00,258.30,258.40,258.30,258.31,36455
2021/04/13,15:50:00,258.31,258.36,258.18,258.24,133800
2021/04/13,15:51:00,258.24,258.32,258.06,258.14,107644
2021/04/13,15:52:00,258.15,258.26,258.03,258.19,94564
2021/04/13,15:53:00,258.19,258.34,258.15,258.26,85524
2021/04/13,15:54:00,258.25,258.38,258.22,258.31,79905
2021/04/13,15:55:00,258.31,258.57,258.31,258.57,121741
2021/04/13,15:56:00,258.57,258.61,258.42,258.52,94828
2021/04/13,15:57:00,258.52,258.57,258.48,258.53,91763
2021/04/13,15:58:00,258.53,258.68,258.47,258.58,115554
2021/04/13,15:59:00,258.58,258.68,258.50,258.52,122106
2021/04/13,16:00:00,258.53,258.61,258.25,258.49,294318
2021/04/14,09:31:00,257.48,258.23,257.29,258.04,149250
2021/04/14,09:32:00,258.04,258.24,257.77,257.82,85638
2021/04/14,09:33:00,257.82,257.90,257.31,257.33,98524
2021/04/14,09:34:00,257.33,257.33,256.77,257.29,154111
2021/04/14,09:35:00,257.29,257.87,257.29,257.62,96809
2021/04/14,09:36:00,257.62,257.64,257.37,257.55,79847
2021/04/14,09:37:00,257.55,257.55,257.22,257.36,71202
2021/04/14,09:38:00,257.36,257.72,257.25,257.59,75727
2021/04/14,09:39:00,257.59,257.64,257.27,257.34,92041
2021/04/14,09:40:00,257.33,257.43,257.12,257.22,83853
2021/04/14,09:41:00,257.22,257.30,257.05,257.28,99154
2021/04/14,09:42:00,257.28,257.49,257.18,257.43,71534
2021/04/14,09:43:00,257.42,257.61,257.35,257.52,58861
2021/04/14,09:44:00,257.52,257.86,257.50,257.83,73426
2021/04/14,09:45:00,257.83,258.23,257.78,258.15,84475
2021/04/14,09:46:00,258.15,258.32,258.04,258.24,72965
2021/04/14,09:47:00,258.24,258.24,257.78,257.79,97247
2021/04/14,09:48:00,257.79,258.00,257.79,258.00,49803
2021/04/14,09:49:00,258.02,258.10,257.86,257.93,43970
2021/04/14,09:50:00,257.93,258.08,257.91,258.06,51213
2021/04/14,09:51:00,258.06,258.07,257.83,257.86,50388
2021/04/14,09:52:00,257.86,257.98,257.70,257.97,67840
2021/04/14,09:53:00,257.97,258.12,257.71,257.83,76535
2021/04/14,09:54:00,257.83,257.84,257.62,257.71,81892
2021/04/14,09:55:00,257.71,257.71,257.57,257.58,61351
2021/04/14,09:56:00,257.58,257.81,257.51,257.69,57544
2021/04/14,09:57:00,257.70,257.84,257.62,257.75,39756
2021/04/14,09:58:00,257.75,257.88,257.67,257.85,35199
2021/04/14,09:59:00,257.85,257.98,257.84,257.94,64206
2021/04/14,10:00:00,257.94,258.17,257.87,257.98,80759
2021/04/14,10:01:00,257.98,257.99,257.74,257.75,37776
2021/04/14,10:02:00,257.75,257.75,257.58,257.58,56658
2021/04/14,10:03:00,257.58,257.64,257.48,257.52,62235
2021/04/14,10:04:00,257.52,257.53,257.30,257.37,76726
2021/04/14,10:05:00,257.37,257.54,257.33,257.50,55622
2021/04/14,10:06:00,257.50,257.80,257.48,257.79,58872
2021/04/14,10:07:00,257.80,257.90,257.70,257.75,74094
2021/04/14,10:08:00,257.75,257.80,257.69,257.80,30567
2021/04/14,10:09:00,257.80,257.90,257.71,257.89,40587
2021/04/14,10:10:00,257.89,258.26,257.86,258.26,67087
2021/04/14,10:11:00,258.26,258.30,258.03,258.03,43095
2021/04/14,10:12:00,258.03,258.18,257.95,257.95,106014
2021/04/14,10:13:00,257.96,257.96,257.86,257.94,59195
2021/04/14,10:14:00,257.94,258.02,257.90,257.98,42724
2021/04/14,10:15:00,257.96,258.14,257.93,258.02,50099
2021/04/14,10:16:00,258.02,258.18,258.02,258.18,43705
2021/04/14,10:17:00,258.19,258.40,258.15,258.17,80111
2021/04/14,10:18:00,258.17,258.17,258.04,258.13,96399
2021/04/14,10:19:00,258.10,258.36,258.10,258.36,58718
2021/04/14,10:20:00,258.36,258.52,258.32,258.45,76330
2021/04/14,10:21:00,258.45,258.70,258.45,258.59,67264
2021/04/14,10:22:00,258.58,258.58,258.35,258.55,75833
2021/04/14,10:23:00,258.55,258.55,258.39,258.50,44819
2021/04/14,10:24:00,258.50,258.50,258.25,258.38,57218
2021/04/14,10:25:00,258.38,258.48,258.24,258.43,60574
2021/04/14,10:26:00,258.43,258.52,258.22,258.52,52219
2021/04/14,10:27:00,258.52,258.52,258.27,258.29,53296
2021/04/14,10:28:00,258.28,258.29,258.04,258.12,54390
2021/04/14,10:29:00,258.12,258.22,258.06,258.09,69881
2021/04/14,10:30:00,258.10,258.28,258.07,258.21,48992
2021/04/14,10:31:00,258.21,258.41,258.21,258.33,35574
2021/04/14,10:32:00,258.33,258.38,258.24,258.29,35005
2021/04/14,10:33:00,258.29,258.61,258.19,258.58,69610
2021/04/14,10:34:00,258.58,258.83,258.55,258.59,77507
2021/04/14,10:35:00,258.59,258.60,258.37,258.44,38456
2021/04/14,10:36:00,258.44,258.53,258.39,258.50,35546
2021/04/14,10:37:00,258.50,258.56,258.40,258.45,32235
2021/04/14,10:38:00,258.45,258.45,258.07,258.18,79534
2021/04/14,10:39:00,258.18,258.21,258.03,258.06,58729
2021/04/14,10:40:00,258.06,258.10,257.98,257.98,50903
2021/04/14,10:41:00,257.98,258.00,257.78,257.96,45348
2021/04/14,10:42:00,257.96,258.13,257.96,258.04,50764
2021/04/14,10:43:00,258.05,258.10,257.95,258.04,36536
2021/04/14,10:44:00,258.04,258.07,257.84,257.86,37309
2021/04/14,10:45:00,257.86,257.90,257.70,257.76,38878
2021/04/14,10:46:00,257.76,258.00,257.71,257.98,35478
2021/04/14,10:47:00,257.98,258.01,257.89,258.01,24546
2021/04/14,10:48:00,258.03,258.08,257.98,257.99,34847
2021/04/14,10:49:00,257.99,258.14,257.90,258.10,33015
2021/04/14,10:50:00,258.10,258.30,258.08,258.17,52984
2021/04/14,10:51:00,258.17,258.20,258.06,258.07,43946
2021/04/14,10:52:00,258.07,258.09,257.92,258.02,41519
2021/04/14,10:53:00,258.02,258.02,257.86,257.92,23963
2021/04/14,10:54:00,257.93,257.93,257.75,257.79,33680
2021/04/14,10:55:00,257.79,257.94,257.75,257.85,44953
2021/04/14,10:56:00,257.87,258.03,257.85,258.02,24928
2021/04/14,10:57:00,258.02,258.09,257.87,257.89,32943
2021/04/14,10:58:00,257.89,257.92,257.81,257.82,28666
2021/04/14,10:59:00,257.82,257.82,257.75,257.77,29554
2021/04/14,11:00:00,257.77,257.77,257.57,257.59,48851
2021/04/14,11:01:00,257.59,257.82,257.56,257.67,56541
2021/04/14,11:02:00,257.67,257.67,257.46,257.50,56303
2021/04/14,11:03:00,257.50,257.53,257.35,257.37,59940
2021/04/14,11:04:00,257.38,257.38,257.24,257.30,65736
2021/04/14,11:05:00,257.30,257.31,257.11,257.11,66264
2021/04/14,11:06:00,257.11,257.19,257.01,257.18,71371
2021/04/14,11:07:00,257.19,257.36,257.15,257.34,35741
2021/04/14,11:08:00,257.34,257.35,257.24,257.26,46415
2021/04/14,11:09:00,257.26,257.35,257.14,257.14,40631
2021/04/14,11:10:00,257.14,257.20,257.08,257.13,30592
2021/04/14,11:11:00,257.13,257.31,257.11,257.23,33232
2021/04/14,11:12:00,257.23,257.33,257.10,257.23,53398
2021/04/14,11:13:00,257.23,257.23,257.10,257.10,26106
2021/04/14,11:14:00,257.10,257.20,257.01,257.02,48664
2021/04/14,11:15:00,257.02,257.12,256.96,257.00,65528
2021/04/14,11:16:00,257.00,257.00,256.83,256.83,55029
2021/04/14,11:17:00,256.83,256.98,256.78,256.98,39930
2021/04/14,11:18:00,256.96,257.04,256.85,256.87,43237
2021/04/14,11:19:00,256.87,256.88,256.77,256.87,24529
2021/04/14,11:20:00,256.89,256.89,256.66,256.69,32968
2021/04/14,11:21:00,256.66,256.89,256.64,256.89,52351
2021/04/14,11:22:00,256.89,256.93,256.71,256.79,34821
2021/04/14,11:23:00,256.79,256.79,256.39,256.42,83779
2021/04/14,11:24:00,256.42,256.43,256.31,256.31,48325
2021/04/14,11:25:00,256.32,256.50,256.28,256.48,54721
2021/04/14,11:26:00,256.48,256.48,256.24,256.48,50207
2021/04/14,11:27:00,256.48,256.58,256.41,256.52,48229
2021/04/14,11:28:00,256.51,256.62,256.43,256.55,54962
2021/04/14,11:29:00,256.55,256.55,256.34,256.40,49405
2021/04/14,11:30:00,256.40,256.43,256.32,256.42,44072
2021/04/14,11:31:00,256.40,256.51,256.39,256.46,40414
2021/04/14,11:32:00,256.46,256.56,256.39,256.39,65693
2021/04/14,11:33:00,256.39,256.41,256.16,256.31,69892
2021/04/14,11:34:00,256.31,256.48,256.27,256.43,49236
2021/04/14,11:35:00,256.43,256.57,256.43,256.57,332807
2021/04/14,11:36:00,256.57,256.61,256.46,256.58,29317
2021/04/14,11:37:00,256.58,256.64,256.37,256.38,60022
2021/04/14,11:38:00,256.38,256.43,256.33,256.39,25625
2021/04/14,11:39:00,256.39,256.44,256.26,256.28,33111
2021/04/14,11:40:00,256.28,256.41,256.24,256.41,35921
2021/04/14,11:41:00,256.41,256.44,256.30,256.32,28723
2021/04/14,11:42:00,256.32,256.45,256.32,256.43,34305
2021/04/14,11:43:00,256.43,256.53,256.43,256.51,28974
2021/04/14,11:44:00,256.51,256.60,256.48,256.56,32298
2021/04/14,11:45:00,256.56,256.65,256.50,256.63,44059
2021/04/14,11:46:00,256.63,256.69,256.57,256.66,29258
2021/04/14,11:47:00,256.65,256.68,256.59,256.64,21890
2021/04/14,11:48:00,256.65,256.65,256.56,256.57,27719
2021/04/14,11:49:00,256.58,256.60,256.54,256.54,16763
2021/04/14,11:50:00,256.54,256.55,256.48,256.48,30756
2021/04/14,11:51:00,256.48,256.53,256.47,256.50,31567
2021/04/14,11:52:00,256.50,256.60,256.47,256.60,26938
2021/04/14,11:53:00,256.59,256.73,256.59,256.73,58441
2021/04/14,11:54:00,256.73,256.79,256.65,256.77,73123
2021/04/14,11:55:00,256.77,256.80,256.62,256.66,29014
2021/04/14,11:56:00,256.66,256.68,256.57,256.68,21874
2021/04/14,11:57:00,256.68,256.74,256.66,256.74,17229
2021/04/14,11:58:00,256.74,256.74,256.62,256.66,16340
2021/04/14,11:59:00,256.66,256.80,256.65,256.80,20338
2021/04/14,12:00:00,256.80,256.89,256.80,256.87,16203
2021/04/14,12:01:00,256.87,256.97,256.85,256.97,21287
2021/04/14,12:02:00,256.97,256.98,256.91,256.96,31095
2021/04/14,12:03:00,256.96,256.96,256.89,256.90,16170
2021/04/14,12:04:00,256.90,256.90,256.70,256.73,33470
2021/04/14,12:05:00,256.73,256.78,256.64,256.65,16678
2021/04/14,12:06:00,256.65,256.70,256.49,256.54,36976
2021/04/14,12:07:00,256.54,256.58,256.49,256.53,30234
2021/04/14,12:08:00,256.53,256.84,256.53,256.83,34997
2021/04/14,12:09:00,256.83,256.91,256.82,256.84,36355
2021/04/14,12:10:00,256.84,256.89,256.79,256.82,33345
2021/04/14,12:11:00,256.82,256.82,256.64,256.72,61087
2021/04/14,12:12:00,256.72,256.81,256.69,256.81,27347
2021/04/14,12:13:00,256.81,256.82,256.63,256.68,31067
2021/04/14,12:14:00,256.68,256.75,256.65,256.68,25439
2021/04/14,12:15:00,256.68,256.70,256.49,256.55,25530
2021/04/14,12:16:00,256.53,256.56,256.46,256.50,25138
2021/04/14,12:17:00,256.48,256.55,256.45,256.45,19531
2021/04/14,12:18:00,256.45,256.48,256.39,256.44,29780
2021/04/14,12:19:00,256.44,256.44,256.33,256.37,34550
2021/04/14,12:20:00,256.37,256.52,256.37,256.50,32443
2021/04/14,12:21:00,256.50,256.61,256.50,256.55,40864
2021/04/14,12:22:00,256.55,256.64,256.55,256.62,28030
2021/04/14,12:23:00,256.62,256.64,256.56,256.56,22845
2021/04/14,12:24:00,256.56,256.59,256.52,256.53,37089
2021/04/14,12:25:00,256.53,256.56,256.45,256.51,76837
2021/04/14,12:26:00,256.51,256.51,256.40,256.45,26490
2021/04/14,12:27:00,256.45,256.47,256.39,256.44,22372
2021/04/14,12:28:00,256.44,256.51,256.41,256.44,20693
2021/04/14,12:29:00,256.40,256.40,256.31,256.33,23121
2021/04/14,12:30:00,256.32,256.39,256.26,256.36,69093
2021/04/14,12:31:00,256.36,256.41,256.32,256.34,38551
2021/04/14,12:32:00,256.34,256.37,256.27,256.30,28996
2021/04/14,12:33:00,256.30,256.36,256.29,256.35,19152
2021/04/14,12:34:00,256.36,256.52,256.36,256.46,29016
2021/04/14,12:35:00,256.46,256.54,256.44,256.47,26343
2021/04/14,12:36:00,256.47,256.55,256.45,256.48,34240
2021/04/14,12:37:00,256.48,256.60,256.48,256.59,38516
2021/04/14,12:38:00,256.59,256.61,256.56,256.57,21934
2021/04/14,12:39:00,256.58,256.59,256.53,256.59,19459
2021/04/14,12:40:00,256.59,256.60,256.54,256.56,23007
2021/04/14,12:41:00,256.56,256.65,256.55,256.64,36533
2021/04/14,12:42:00,256.64,256.67,256.58,256.60,27021
2021/04/14,12:43:00,256.60,256.64,256.59,256.62,27130
2021/04/14,12:44:00,256.62,256.65,256.61,256.64,22714
2021/04/14,12:45:00,256.64,256.65,256.60,256.64,20745
2021/04/14,12:46:00,256.64,256.65,256.57,256.57,25728
2021/04/14,12:47:00,256.57,256.60,256.55,256.56,15753
2021/04/14,12:48:00,256.56,256.63,256.55,256.59,46786
2021/04/14,12:49:00,256.59,256.62,256.55,256.59,19995
2021/04/14,12:50:00,256.59,256.66,256.59,256.62,39959
2021/04/14,12:51:00,256.62,256.74,256.62,256.73,46014
2021/04/14,12:52:00,256.73,256.88,256.72,256.86,33140
2021/04/14,12:53:00,256.87,256.89,256.80,256.85,30266
2021/04/14,12:54:00,256.85,256.87,256.79,256.81,21691
2021/04/14,12:55:00,256.81,256.86,256.81,256.84,22671
2021/04/14,12:56:00,256.84,256.84,256.78,256.81,18631
2021/04/14,12:57:00,256.81,256.89,256.81,256.85,23342
2021/04/14,12:58:00,256.85,256.88,256.83,256.86,36503
2021/04/14,12:59:00,256.86,256.88,256.80,256.84,16939
2021/04/14,13:00:00,256.84,256.88,256.81,256.83,17271
2021/04/14,13:01:00,256.83,256.87,256.75,256.76,24562
2021/04/14,13:02:00,256.76,256.83,256.68,256.81,23155
2021/04/14,13:03:00,256.81,256.92,256.80,256.88,34310
2021/04/14,13:04:00,256.88,256.91,256.75,256.77,32510
2021/04/14,13:05:00,256.77,256.79,256.72,256.74,17166
2021/04/14,13:06:00,256.75,256.80,256.72,256.79,20990
2021/04/14,13:07:00,256.79,256.81,256.75,256.80,19923
2021/04/14,13:08:00,256.80,256.89,256.78,256.88,20174
2021/04/14,13:09:00,256.86,256.89,256.82,256.83,13090
2021/04/14,13:10:00,256.83,256.84,256.74,256.77,13829
2021/04/14,13:11:00,256.77,256.80,256.73,256.75,15222
2021/04/14,13:12:00,256.75,256.85,256.70,256.82,27139
2021/04/14,13:13:00,256.82,256.86,256.81,256.82,25148
2021/04/14,13:14:00,256.82,256.85,256.80,256.84,18649
2021/04/14,13:15:00,256.84,256.85,256.77,256.77,14426
2021/04/14,13:16:00,256.77,256.86,256.73,256.81,24992
2021/04/14,13:17:00,256.81,256.81,256.69,256.71,18472
2021/04/14,13:18:00,256.72,256.94,256.70,256.90,43623
2021/04/14,13:19:00,256.90,256.92,256.87,256.87,13317
2021/04/14,13:20:00,256.87,256.90,256.82,256.82,16641
2021/04/14,13:21:00,256.82,256.86,256.74,256.75,37635
2021/04/14,13:22:00,256.75,256.83,256.75,256.83,18519
2021/04/14,13:23:00,256.83,256.88,256.80,256.80,23009
2021/04/14,13:24:00,256.80,256.83,256.77,256.80,13919
2021/04/14,13:25:00,256.80,256.81,256.76,256.79,18575
2021/04/14,13:26:00,256.79,256.81,256.73,256.73,18413
2021/04/14,13:27:00,256.73,256.75,256.70,256.70,12434
2021/04/14,13:28:00,256.70,256.72,256.67,256.71,32479
2021/04/14,13:29:00,256.73,256.79,256.71,256.77,22838
2021/04/14,13:30:00,256.77,256.79,256.71,256.74,22825
2021/04/14,13:31:00,256.74,256.74,256.62,256.68,13726
2021/04/14,13:32:00,256.68,256.69,256.55,256.65,30677
2021/04/14,13:33:00,256.65,256.69,256.58,256.58,20988
2021/04/14,13:34:00,256.58,256.60,256.46,256.47,32869
2021/04/14,13:35:00,256.47,256.53,256.45,256.48,29372
2021/04/14,13:36:00,256.49,256.54,256.33,256.35,45774
2021/04/14,13:37:00,256.35,256.44,256.32,256.44,36426
2021/04/14,13:38:00,256.44,256.52,256.41,256.46,29877
2021/04/14,13:39:00,256.46,256.48,256.40,256.48,29743
2021/04/14,13:40:00,256.48,256.66,256.46,256.64,42630
2021/04/14,13:41:00,256.64,256.67,256.53,256.55,18524
2021/04/14,13:42:00,256.55,256.60,256.54,256.55,13647
2021/04/14,13:43:00,256.55,256.56,256.51,256.55,24344
2021/04/14,13:44:00,256.55,256.57,256.48,256.50,20961
2021/04/14,13:45:00,256.50,256.50,256.44,256.46,14870
2021/04/14,13:46:00,256.46,256.51,256.42,256.48,28343
2021/04/14,13:47:00,256.48,256.49,256.44,256.46,24156
2021/04/14,13:48:00,256.46,256.49,256.44,256.46,15734
2021/04/14,13:49:00,256.46,256.51,256.44,256.46,20152
2021/04/14,13:50:00,256.46,256.46,256.37,256.39,26213
2021/04/14,13:51:00,256.39,256.42,256.37,256.39,17100
2021/04/14,13:52:00,256.39,256.40,256.30,256.33,35118
2021/04/14,13:53:00,256.32,256.42,256.31,256.39,26923
2021/04/14,13:54:00,256.39,256.47,256.36,256.39,23734
2021/04/14,13:55:00,256.39,256.52,256.35,256.52,42613
2021/04/14,13:56:00,256.52,256.56,256.42,256.44,29500
2021/04/14,13:57:00,256.44,256.48,256.41,256.48,18456
2021/04/14,13:58:00,256.48,256.48,256.38,256.45,29730
2021/04/14,13:59:00,256.45,256.45,256.07,256.08,117442
2021/04/14,14:00:00,256.08,256.09,255.70,255.85,166972
2021/04/14,14:01:00,255.85,255.85,255.67,255.81,55992
2021/04/14,14:02:00,255.80,255.80,255.59,255.62,69795
2021/04/14,14:03:00,255.62,255.62,255.31,255.47,111397
2021/04/14,14:04:00,255.47,255.49,255.32,255.42,39338
2021/04/14,14:05:00,255.41,255.55,255.27,255.50,72126
2021/04/14,14:06:00,255.49,255.49,255.29,255.34,65692
2021/04/14,14:07:00,255.33,255.35,255.21,255.28,60613
2021/04/14,14:08:00,255.27,255.51,255.27,255.46,63641
2021/04/14,14:09:00,255.46,255.52,255.40,255.46,45637
2021/04/14,14:10:00,255.46,255.46,255.16,255.32,66271
2021/04/14,14:11:00,255.32,255.42,255.19,255.34,36627
2021/04/14,14:12:00,255.36,255.43,255.27,255.41,43743
2021/04/14,14:13:00,255.41,255.67,255.39,255.64,52382
2021/04/14,14:14:00,255.64,255.82,255.62,255.81,37116
2021/04/14,14:15:00,255.81,255.88,255.78,255.86,49504
2021/04/14,14:16:00,255.87,255.97,255.84,255.96,30719
2021/04/14,14:17:00,255.96,255.96,255.61,255.83,71226
2021/04/14,14:18:00,255.83,255.96,255.74,255.89,32008
2021/04/14,14:19:00,255.89,255.94,255.73,255.78,23333
2021/04/14,14:20:00,255.76,255.96,255.71,255.90,31963
2021/04/14,14:21:00,255.90,256.08,255.90,256.04,31005
2021/04/14,14:22:00,256.04,256.19,256.04,256.12,48305
2021/04/14,14:23:00,256.12,256.19,256.12,256.16,41046
2021/04/14,14:24:00,256.16,256.20,256.11,256.15,59263
2021/04/14,14:25:00,256.15,256.18,256.08,256.14,39663
2021/04/14,14:26:00,256.14,256.18,256.10,256.12,45370
2021/04/14,14:27:00,256.12,256.19,256.09,256.17,32227
2021/04/14,14:28:00,256.17,256.38,256.17,256.34,44631
2021/04/14,14:29:00,256.34,256.44,256.33,256.39,33329
2021/04/14,14:30:00,256.39,256.40,256.04,256.29,59970
2021/04/14,14:31:00,256.29,256.37,256.20,256.27,27960
2021/04/14,14:32:00,256.27,256.36,256.22,256.28,31895
2021/04/14,14:33:00,256.28,256.39,256.23,256.27,31305
2021/04/14,14:34:00,256.27,256.27,256.14,256.22,49616
2021/04/14,14:35:00,256.22,256.28,256.16,256.24,23891
2021/04/14,14:36:00,256.24,256.27,256.15,256.24,29395
2021/04/14,14:37:00,256.23,256.31,256.16,256.16,27295
2021/04/14,14:38:00,256.16,256.16,256.05,256.07,28991
2021/04/14,14:39:00,256.07,256.11,255.97,255.97,39559
2021/04/14,14:40:00,255.97,256.05,255.94,256.03,30025
2021/04/14,14:41:00,256.03,256.21,256.03,256.21,28220
2021/04/14,14:42:00,256.19,256.19,256.03,256.04,22696
2021/04/14,14:43:00,256.04,256.12,255.98,256.12,49456
2021/04/14,14:44:00,256.13,256.21,256.12,256.14,26596
2021/04/14,14:45:00,256.14,256.18,256.08,256.11,26416
2021/04/14,14:46:00,256.10,256.13,256.04,256.09,21388
2021/04/14,14:47:00,256.09,256.11,256.00,256.02,21272
2021/04/14,14:48:00,256.02,256.11,256.02,256.07,18913
2021/04/14,14:49:00,256.07,256.07,255.79,255.86,33248
2021/04/14,14:50:00,255.86,255.90,255.64,255.66,31101
2021/04/14,14:51:00,255.66,255.67,255.57,255.65,23502
2021/04/14,14:52:00,255.65,255.66,255.50,255.57,30728
2021/04/14,14:53:00,255.57,255.57,255.40,255.42,33181
2021/04/14,14:54:00,255.40,255.47,255.37,255.40,49691
2021/04/14,14:55:00,255.40,255.52,255.39,255.40,52377
2021/04/14,14:56:00,255.40,255.44,255.31,255.42,42576
2021/04/14,14:57:00,255.42,255.55,255.37,255.49,49910
2021/04/14,14:58:00,255.49,255.65,255.48,255.58,41227
2021/04/14,14:59:00,255.58,255.60,255.47,255.48,26104
2021/04/14,15:00:00,255.48,255.52,255.42,255.52,26868
2021/04/14,15:01:00,255.51,255.52,255.40,255.48,44166
2021/04/14,15:02:00,255.48,255.51,255.27,255.27,55430
2021/04/14,15:03:00,255.27,255.34,255.19,255.25,69979
2021/04/14,15:04:00,255.25,255.61,255.18,255.54,66451
2021/04/14,15:05:00,255.54,255.81,255.52,255.79,42630
2021/04/14,15:06:00,255.78,255.87,255.60,255.86,56468
2021/04/14,15:07:00,255.86,255.92,255.72,255.92,60586
2021/04/14,15:08:00,255.92,256.00,255.88,255.89,43975
2021/04/14,15:09:00,255.89,255.90,255.67,255.71,47389
2021/04/14,15:10:00,255.73,255.74,255.44,255.51,61132
2021/04/14,15:11:00,255.51,255.67,255.36,255.39,74727
2021/04/14,15:12:00,255.39,255.66,255.38,255.65,48944
2021/04/14,15:13:00,255.65,255.84,255.60,255.82,58041
2021/04/14,15:14:00,255.82,256.00,255.82,255.95,37214
2021/04/14,15:15:00,255.95,256.18,255.92,256.18,50934
2021/04/14,15:16:00,256.18,256.30,256.08,256.29,54006
2021/04/14,15:17:00,256.28,256.38,256.20,256.33,41490
2021/04/14,15:18:00,256.33,256.33,256.23,256.23,35329
2021/04/14,15:19:00,256.23,256.27,256.18,256.25,38637
2021/04/14,15:20:00,256.25,256.28,256.11,256.20,46668
2021/04/14,15:21:00,256.20,256.20,255.96,256.00,39731
2021/04/14,15:22:00,255.98,256.16,255.98,256.10,25782
2021/04/14,15:23:00,256.11,256.31,256.08,256.28,33944
2021/04/14,15:24:00,256.28,256.36,256.22,256.30,33368
2021/04/14,15:25:00,256.28,256.33,256.24,256.25,30515
2021/04/14,15:26:00,256.25,256.42,256.25,256.29,35923
2021/04/14,15:27:00,256.29,256.37,256.27,256.35,31994
2021/04/14,15:28:00,256.35,256.42,256.26,256.30,35400
2021/04/14,15:29:00,256.30,256.33,256.28,256.29,24485
2021/04/14,15:30:00,256.29,256.30,256.21,256.30,22754
2021/04/14,15:31:00,256.30,256.36,256.23,256.32,40926
2021/04/14,15:32:00,256.32,256.40,256.25,256.33,44049
2021/04/14,15:33:00,256.32,256.43,256.24,256.36,71429
2021/04/14,15:34:00,256.36,256.50,256.29,256.42,72664
2021/04/14,15:35:00,256.41,256.44,256.02,256.17,70138
2021/04/14,15:36:00,256.17,256.27,256.09,256.10,39633
2021/04/14,15:37:00,256.10,256.10,255.80,255.96,60401
2021/04/14,15:38:00,255.96,255.96,255.78,255.86,46132
2021/04/14,15:39:00,255.86,255.98,255.81,255.93,39606
2021/04/14,15:40:00,255.94,256.10,255.93,255.98,40537
2021/04/14,15:41:00,255.98,256.02,255.84,255.89,32681
2021/04/14,15:42:00,255.89,255.93,255.84,255.93,41076
2021/04/14,15:43:00,255.93,255.93,255.71,255.83,53642
2021/04/14,15:44:00,255.82,255.84,255.63,255.73,55825
2021/04/14,15:45:00,255.73,255.88,255.69,255.82,43451
2021/04/14,15:46:00,255.82,256.00,255.82,255.94,47227
2021/04/14,15:47:00,255.94,255.94,255.63,255.66,48201
2021/04/14,15:48:00,255.66,255.85,255.62,255.85,44506
2021/04/14,15:49:00,255.84,255.90,255.67,255.67,51226
2021/04/14,15:50:00,255.67,255.74,255.52,255.56,55259
2021/04/14,15:51:00,255.56,256.05,255.52,255.82,119525
2021/04/14,15:52:00,255.82,256.08,255.82,256.08,75275
2021/04/14,15:53:00,256.08,256.27,256.03,256.08,75045
2021/04/14,15:54:00,256.08,256.36,256.08,256.34,77004
2021/04/14,15:55:00,256.34,256.38,255.50,255.67,305130
2021/04/14,15:56:00,255.67,255.82,255.39,255.66,218747
2021/04/14,15:57:00,255.66,255.68,255.46,255.49,179687
2021/04/14,15:58:00,255.49,255.58,255.30,255.31,208851
2021/04/14,15:59:00,255.31,255.64,255.31,255.46,246514
2021/04/14,16:00:00,255.46,255.95,255.30,255.81,576307
2021/04/15,09:31:00,257.93,258.14,257.73,258.01,123294
2021/04/15,09:32:00,258.01,258.55,258.01,258.30,102261
2021/04/15,09:33:00,258.30,258.52,258.20,258.21,100130
2021/04/15,09:34:00,258.21,258.52,258.18,258.18,81099
2021/04/15,09:35:00,258.18,258.36,257.87,257.98,60558
2021/04/15,09:36:00,257.98,258.31,257.90,257.96,77912
2021/04/15,09:37:00,257.96,258.17,257.96,258.13,43356
2021/04/15,09:38:00,258.13,258.32,258.12,258.14,59858
2021/04/15,09:39:00,258.11,258.30,257.95,258.01,48429
2021/04/15,09:40:00,258.01,258.38,258.01,258.35,37716
2021/04/15,09:41:00,258.39,258.66,258.39,258.63,79263
2021/04/15,09:42:00,258.63,258.89,258.61,258.87,100117
2021/04/15,09:43:00,258.87,259.00,258.80,258.88,160087
2021/04/15,09:44:00,258.88,259.00,258.80,258.99,85066
2021/04/15,09:45:00,258.99,259.17,258.94,259.17,99882
2021/04/15,09:46:00,259.17,259.35,259.04,259.05,114497
2021/04/15,09:47:00,259.05,259.15,258.75,258.82,83022
2021/04/15,09:48:00,258.82,259.12,258.74,259.11,58473
2021/04/15,09:49:00,259.11,259.22,258.82,258.85,63968
2021/04/15,09:50:00,258.85,259.02,258.81,259.02,54936
2021/04/15,09:51:00,259.02,259.33,259.02,259.28,128470
2021/04/15,09:52:00,259.28,259.33,259.15,259.16,76267
2021/04/15,09:53:00,259.16,259.22,259.01,259.10,65885
2021/04/15,09:54:00,259.10,259.10,258.76,258.76,57897
2021/04/15,09:55:00,258.76,258.89,258.70,258.89,53963
2021/04/15,09:56:00,258.89,258.96,258.72,258.78,55674
2021/04/15,09:57:00,258.78,258.89,258.72,258.73,60891
2021/04/15,09:58:00,258.73,258.77,258.53,258.55,71141
2021/04/15,09:59:00,258.55,258.59,258.39,258.47,47299
2021/04/15,10:00:00,258.47,258.58,258.35,258.53,42357
2021/04/15,10:01:00,258.53,258.75,258.42,258.74,56667
2021/04/15,10:02:00,258.74,258.75,258.32,258.39,42147
2021/04/15,10:03:00,258.37,258.56,258.34,258.52,43654
2021/04/15,10:04:00,258.52,258.52,258.33,258.50,48499
2021/04/15,10:05:00,258.50,258.65,258.50,258.61,43876
2021/04/15,10:06:00,258.61,258.67,258.45,258.51,49677
2021/04/15,10:07:00,258.51,258.51,258.35,258.41,72608
2021/04/15,10:08:00,258.41,258.43,258.26,258.30,51970
2021/04/15,10:09:00,258.30,258.42,258.21,258.39,64429
2021/04/15,10:10:00,258.39,258.42,258.22,258.27,628570
2021/04/15,10:11:00,258.27,258.31,258.16,258.26,70297
2021/04/15,10:12:00,258.26,258.41,258.26,258.32,59641
2021/04/15,10:13:00,258.32,258.33,258.12,258.21,58765
2021/04/15,10:14:00,258.21,258.36,258.15,258.35,46433
2021/04/15,10:15:00,258.35,258.41,258.31,258.39,47359
2021/04/15,10:16:00,258.39,258.71,258.39,258.66,94064
2021/04/15,10:17:00,258.66,258.74,258.63,258.71,68046
2021/04/15,10:18:00,258.71,258.73,258.56,258.63,52941
2021/04/15,10:19:00,258.63,258.80,258.63,258.76,44645
2021/04/15,10:20:00,258.76,259.04,258.76,259.03,85711
2021/04/15,10:21:00,259.03,259.12,258.93,258.99,54113
2021/04/15,10:22:00,258.98,259.03,258.90,258.93,40371
2021/04/15,10:23:00,258.93,258.98,258.81,258.82,37064
2021/04/15,10:24:00,258.82,258.87,258.71,258.87,37542
2021/04/15,10:25:00,258.87,258.98,258.70,258.72,40000
2021/04/15,10:26:00,258.74,258.79,258.70,258.76,46344
2021/04/15,10:27:00,258.76,258.77,258.65,258.71,30287
2021/04/15,10:28:00,258.71,258.98,258.71,258.98,55154
2021/04/15,10:29:00,258.98,259.18,258.97,259.14,59020
2021/04/15,10:30:00,259.14,259.15,259.01,259.13,28597
2021/04/15,10:31:00,259.13,259.27,259.12,259.16,55604
2021/04/15,10:32:00,259.16,259.40,259.16,259.24,102706
2021/04/15,10:33:00,259.24,259.51,259.23,259.43,79158
2021/04/15,10:34:00,259.43,259.62,259.43,259.62,67146
2021/04/15,10:35:00,259.62,259.68,259.56,259.61,67879
2021/04/15,10:36:00,259.61,259.64,259.42,259.49,47802
2021/04/15,10:37:00,259.49,259.50,259.36,259.45,47264
2021/04/15,10:38:00,259.45,259.52,259.32,259.33,56582
2021/04/15,10:39:00,259.33,259.43,259.33,259.36,27440
2021/04/15,10:40:00,259.36,259.46,259.34,259.35,47717
2021/04/15,10:41:00,259.35,259.54,259.33,259.47,75893
2021/04/15,10:42:00,259.47,259.47,259.35,259.44,41355
2021/04/15,10:43:00,259.44,259.45,259.31,259.40,35650
2021/04/15,10:44:00,259.40,259.41,259.24,259.28,35581
2021/04/15,10:45:00,259.28,259.50,259.26,259.46,54154
2021/04/15,10:46:00,259.46,259.57,259.36,259.36,119232
2021/04/15,10:47:00,259.36,259.40,259.25,259.29,28324
2021/04/15,10:48:00,259.29,259.33,259.25,259.33,20885
2021/04/15,10:49:00,259.33,259.40,259.26,259.38,37016
2021/04/15,10:50:00,259.38,259.43,259.32,259.39,37761
2021/04/15,10:51:00,259.39,259.42,259.31,259.31,103382
2021/04/15,10:52:00,259.31,259.35,258.98,259.10,96468
2021/04/15,10:53:00,259.10,259.12,258.87,258.89,175047
2021/04/15,10:54:00,258.88,258.95,258.83,258.93,46747
2021/04/15,10:55:00,258.93,259.07,258.87,259.05,51325
2021/04/15,10:56:00,259.05,259.22,258.99,259.18,37059
2021/04/15,10:57:00,259.18,259.34,259.15,259.29,35215
2021/04/15,10:58:00,259.29,259.29,259.07,259.11,31626
2021/04/15,10:59:00,259.11,259.21,259.03,259.14,25999
2021/04/15,11:00:00,259.14,259.16,259.08,259.11,23193
2021/04/15,11:01:00,259.11,259.15,259.03,259.13,34018
2021/04/15,11:02:00,259.13,259.17,259.07,259.14,59597
2021/04/15,11:03:00,259.14,259.32,259.11,259.31,51986
2021/04/15,11:04:00,259.31,259.58,259.31,259.46,93521
2021/04/15,11:05:00,259.46,259.59,259.42,259.49,84756
2021/04/15,11:06:00,259.49,259.51,259.38,259.38,31422
2021/04/15,11:07:00,259.38,259.45,259.36,259.41,43163
2021/04/15,11:08:00,259.41,259.47,259.36,259.45,27681
2021/04/15,11:09:00,259.45,259.52,259.40,259.48,65111
2021/04/15,11:10:00,259.48,259.52,259.36,259.40,34285
2021/04/15,11:11:00,259.40,259.50,259.38,259.42,48174
2021/04/15,11:12:00,259.42,259.44,259.28,259.28,37295
2021/04/15,11:13:00,259.28,259.37,259.20,259.23,52876
2021/04/15,11:14:00,259.23,259.28,259.19,259.28,36504
2021/04/15,11:15:00,259.28,259.32,259.17,259.21,40821
2021/04/15,11:16:00,259.21,259.25,259.14,259.19,36886
2021/04/15,11:17:00,259.19,259.27,259.15,259.19,46611
2021/04/15,11:18:00,259.19,259.23,259.10,259.15,50304
2021/04/15,11:19:00,259.15,259.22,259.10,259.11,48344
2021/04/15,11:20:00,259.11,259.12,259.04,259.04,39638
2021/04/15,11:21:00,259.04,259.11,259.02,259.06,33289
2021/04/15,11:22:00,259.06,259.12,258.93,259.01,57161
2021/04/15,11:23:00,259.01,259.06,258.89,258.95,63852
2021/04/15,11:24:00,258.95,258.96,258.86,258.88,35080
2021/04/15,11:25:00,258.88,258.91,258.81,258.84,43247
2021/04/15,11:26:00,258.84,258.91,258.78,258.87,45252
2021/04/15,11:27:00,258.87,258.93,258.83,258.83,35450
2021/04/15,11:28:00,258.83,258.85,258.77,258.79,33076
2021/04/15,11:29:00,258.79,258.79,258.69,258.69,52754
2021/04/15,11:30:00,258.69,258.72,258.57,258.68,54758
2021/04/15,11:31:00,258.68,258.84,258.66,258.80,64610
2021/04/15,11:32:00,258.80,258.95,258.64,258.94,104783
2021/04/15,11:33:00,258.94,259.07,258.90,258.99,71112
2021/04/15,11:34:00,258.99,259.01,258.90,258.91,33613
2021/04/15,11:35:00,258.92,258.93,258.78,258.82,42952
2021/04/15,11:36:00,258.82,258.96,258.80,258.91,37643
2021/04/15,11:37:00,258.92,258.94,258.84,258.91,23733
2021/04/15,11:38:00,258.90,258.90,258.80,258.83,21417
2021/04/15,11:39:00,258.82,258.83,258.75,258.78,24346
2021/04/15,11:40:00,258.78,258.94,258.71,258.89,43879
2021/04/15,11:41:00,258.89,258.93,258.83,258.85,40972
2021/04/15,11:42:00,258.85,258.85,258.65,258.66,44663
2021/04/15,11:43:00,258.66,258.69,258.60,258.64,35332
2021/04/15,11:44:00,258.64,258.71,258.64,258.70,34610
2021/04/15,11:45:00,258.71,258.74,258.65,258.70,32562
2021/04/15,11:46:00,258.70,258.78,258.67,258.68,46059
2021/04/15,11:47:00,258.68,258.71,258.64,258.66,19804
2021/04/15,11:48:00,258.66,258.67,258.61,258.65,29546
2021/04/15,11:49:00,258.65,258.66,258.60,258.63,21616
2021/04/15,11:50:00,258.63,258.69,258.52,258.57,43206
2021/04/15,11:51:00,258.57,258.61,258.42,258.42,35518
2021/04/15,11:52:00,258.42,258.52,258.40,258.49,25093
2021/04/15,11:53:00,258.49,258.49,258.31,258.42,50415
2021/04/15,11:54:00,258.42,258.46,258.23,258.29,29054
2021/04/15,11:55:00,258.29,259.00,258.26,258.34,50904
2021/04/15,11:56:00,258.34,258.36,258.22,258.27,32688
2021/04/15,11:57:00,258.27,258.31,258.15,258.15,41140
2021/04/15,11:58:00,258.15,258.17,258.01,258.07,85730
2021/04/15,11:59:00,258.07,258.12,258.04,258.05,34958
2021/04/15,12:00:00,258.05,258.27,258.00,258.21,48826
2021/04/15,12:01:00,258.21,258.27,258.19,258.23,24956
2021/04/15,12:02:00,258.23,258.25,258.08,258.10,42949
2021/04/15,12:03:00,258.10,258.12,257.96,258.06,50610
2021/04/15,12:04:00,258.06,258.09,257.94,258.06,41158
2021/04/15,12:05:00,258.06,258.06,257.90,257.94,19072
2021/04/15,12:06:00,257.93,258.01,257.90,258.01,26587
2021/04/15,12:07:00,258.01,258.06,257.97,258.05,22381
2021/04/15,12:08:00,258.05,258.11,257.98,258.11,25125
2021/04/15,12:09:00,258.11,258.14,258.04,258.12,19268
2021/04/15,12:10:00,258.12,258.24,258.12,258.20,31489
2021/04/15,12:11:00,258.20,258.22,258.13,258.18,23885
2021/04/15,12:12:00,258.18,258.27,258.13,258.27,27751
2021/04/15,12:13:00,258.27,258.27,258.17,258.26,57724
2021/04/15,12:14:00,258.26,258.31,258.24,258.24,24107
2021/04/15,12:15:00,258.24,258.26,258.18,258.20,31772
2021/04/15,12:16:00,258.20,258.22,258.17,258.22,24463
2021/04/15,12:17:00,258.22,258.30,258.19,258.27,23509
2021/04/15,12:18:00,258.27,258.39,258.27,258.34,30858
2021/04/15,12:19:00,258.34,258.35,258.22,258.29,39695
2021/04/15,12:20:00,258.29,258.32,258.17,258.28,49710
2021/04/15,12:21:00,258.30,258.41,258.28,258.38,26318
2021/04/15,12:22:00,258.38,258.47,258.36,258.46,25442
2021/04/15,12:23:00,258.46,258.56,258.46,258.51,33914
2021/04/15,12:24:00,258.51,258.63,258.47,258.62,33984
2021/04/15,12:25:00,258.63,258.70,258.62,258.68,20935
2021/04/15,12:26:00,258.68,258.78,258.68,258.77,28391
2021/04/15,12:27:00,258.77,258.77,258.63,258.65,21891
2021/04/15,12:28:00,258.65,258.67,258.60,258.65,16946
2021/04/15,12:29:00,258.65,258.82,258.65,258.81,25432
2021/04/15,12:30:00,258.81,258.86,258.79,258.79,25320
2021/04/15,12:31:00,258.79,258.90,258.79,258.88,35173
2021/04/15,12:32:00,258.88,258.94,258.87,258.87,49616
2021/04/15,12:33:00,258.87,258.99,258.85,258.94,40695
2021/04/15,12:34:00,258.94,259.01,258.92,258.93,27949
2021/04/15,12:35:00,258.93,258.98,258.92,258.96,21943
2021/04/15,12:36:00,258.96,259.09,258.96,259.06,35718
2021/04/15,12:37:00,259.06,259.15,259.06,259.15,46002
2021/04/15,12:38:00,259.15,259.24,259.12,259.17,34933
2021/04/15,12:39:00,259.17,259.30,259.16,259.19,51705
2021/04/15,12:40:00,259.19,259.33,259.19,259.32,36737
2021/04/15,12:41:00,259.32,259.38,259.22,259.26,35541
2021/04/15,12:42:00,259.26,259.29,259.19,259.21,31147
2021/04/15,12:43:00,259.22,259.27,259.17,259.18,39938
2021/04/15,12:44:00,259.18,259.31,259.18,259.27,33059
2021/04/15,12:45:00,259.27,259.40,259.27,259.38,45048
2021/04/15,12:46:00,259.38,259.44,259.37,259.40,46252
2021/04/15,12:47:00,259.40,259.44,259.38,259.38,33327
2021/04/15,12:48:00,259.38,259.42,259.35,259.40,62175
2021/04/15,12:49:00,259.40,259.40,259.26,259.26,27690
2021/04/15,12:50:00,259.26,259.34,259.25,259.31,39443
2021/04/15,12:51:00,259.30,259.41,259.30,259.38,24978
2021/04/15,12:52:00,259.38,259.42,259.35,259.39,22694
2021/04/15,12:53:00,259.39,259.49,259.35,259.47,37491
2021/04/15,12:54:00,259.47,259.54,259.46,259.50,40434
2021/04/15,12:55:00,259.50,259.56,259.48,259.50,29061
2021/04/15,12:56:00,259.50,259.61,259.50,259.55,46322
2021/04/15,12:57:00,259.55,259.63,259.53,259.57,31274
2021/04/15,12:58:00,259.57,259.64,259.57,259.62,21334
2021/04/15,12:59:00,259.62,259.67,259.62,259.67,36600
2021/04/15,13:00:00,259.67,259.69,259.61,259.67,56653
2021/04/15,13:01:00,259.67,259.70,259.56,259.64,50837
2021/04/15,13:02:00,259.64,259.74,259.61,259.62,46264
2021/04/15,13:03:00,259.62,259.69,259.57,259.58,28482
2021/04/15,13:04:00,259.58,259.60,259.46,259.46,43092
2021/04/15,13:05:00,259.46,259.65,259.46,259.64,45114
2021/04/15,13:06:00,259.64,259.68,259.44,259.50,37433
2021/04/15,13:07:00,259.50,259.51,259.32,259.34,46866
2021/04/15,13:08:00,259.34,259.45,259.33,259.33,42283
2021/04/15,13:09:00,259.32,259.41,259.26,259.27,50218
2021/04/15,13:10:00,259.27,259.29,259.10,259.16,44994
2021/04/15,13:11:00,259.16,259.23,259.16,259.17,24984
2021/04/15,13:12:00,259.17,259.29,259.16,259.25,25412
2021/04/15,13:13:00,259.26,259.41,259.21,259.41,28412
2021/04/15,13:14:00,259.41,259.42,259.31,259.35,29350
2021/04/15,13:15:00,259.35,259.39,259.31,259.36,21495
2021/04/15,13:16:00,259.36,259.50,259.35,259.49,36580
2021/04/15,13:17:00,259.50,259.53,259.43,259.49,31494
2021/04/15,13:18:00,259.49,259.56,259.46,259.51,31570
2021/04/15,13:19:00,259.51,259.59,259.51,259.55,25851
2021/04/15,13:20:00,259.54,259.62,259.52,259.57,25641
2021/04/15,13:21:00,259.57,259.60,259.50,259.50,30612
2021/04/15,13:22:00,259.50,259.62,259.47,259.48,43687
2021/04/15,13:23:00,259.48,259.52,259.32,259.36,62637
2021/04/15,13:24:00,259.36,259.54,259.30,259.50,38478
2021/04/15,13:25:00,259.50,259.62,259.50,259.57,27659
2021/04/15,13:26:00,259.57,259.63,259.57,259.57,24509
2021/04/15,13:27:00,259.57,259.65,259.52,259.65,25760
2021/04/15,13:28:00,259.65,259.74,259.63,259.73,27809
2021/04/15,13:29:00,259.73,259.77,259.69,259.70,41500
2021/04/15,13:30:00,259.71,259.75,259.67,259.73,20467
2021/04/15,13:31:00,259.73,259.82,259.70,259.80,45319
2021/04/15,13:32:00,259.80,259.88,259.80,259.88,37526
2021/04/15,13:33:00,259.88,259.93,259.66,259.68,68161
2021/04/15,13:34:00,259.68,259.73,259.61,259.64,42152
2021/04/15,13:35:00,259.64,259.66,259.52,259.54,48457
2021/04/15,13:36:00,259.54,259.60,259.47,259.47,37686
2021/04/15,13:37:00,259.47,259.47,259.30,259.43,43258
2021/04/15,13:38:00,259.43,259.47,259.34,259.34,25789
2021/04/15,13:39:00,259.34,259.38,259.31,259.34,27251
2021/04/15,13:40:00,259.34,259.46,259.30,259.46,40617
2021/04/15,13:41:00,259.46,259.54,259.33,259.36,43635
2021/04/15,13:42:00,259.36,259.43,259.30,259.30,23365
2021/04/15,13:43:00,259.30,259.36,259.26,259.26,24963
2021/04/15,13:44:00,259.26,259.32,259.21,259.30,31354
2021/04/15,13:45:00,259.30,259.44,259.30,259.42,32560
2021/04/15,13:46:00,259.42,259.44,259.30,259.30,36599
2021/04/15,13:47:00,259.30,259.37,259.26,259.37,26708
2021/04/15,13:48:00,259.37,259.38,259.15,259.26,38929
2021/04/15,13:49:00,259.26,259.32,259.21,259.22,14134
2021/04/15,13:50:00,259.22,259.25,259.16,259.19,25555
2021/04/15,13:51:00,259.19,259.29,259.17,259.28,25860
2021/04/15,13:52:00,259.28,259.28,259.18,259.20,20420
2021/04/15,13:53:00,259.19,259.19,259.11,259.13,33038
2021/04/15,13:54:00,259.13,259.23,259.11,259.17,26794
2021/04/15,13:55:00,259.17,259.18,259.12,259.12,20045
2021/04/15,13:56:00,259.12,259.15,259.09,259.15,20951
2021/04/15,13:57:00,259.15,259.27,259.15,259.25,25544
2021/04/15,13:58:00,259.25,259.25,259.18,259.19,19860
2021/04/15,13:59:00,259.19,259.21,259.14,259.20,15730
2021/04/15,14:00:00,259.20,259.29,259.14,259.14,29360
2021/04/15,14:01:00,259.14,259.18,258.85,258.90,63170
2021/04/15,14:02:00,258.90,258.92,258.82,258.86,38246
2021/04/15,14:03:00,258.86,258.89,258.70,258.70,65268
2021/04/15,14:04:00,258.70,258.89,258.70,258.89,55684
2021/04/15,14:05:00,258.89,259.09,258.89,259.07,66016
2021/04/15,14:06:00,259.07,259.17,259.02,259.07,59327
2021/04/15,14:07:00,259.07,259.08,259.00,259.03,21184
2021/04/15,14:08:00,259.03,259.10,258.99,259.10,18599
2021/04/15,14:09:00,259.10,259.14,258.87,258.88,71412
2021/04/15,14:10:00,258.88,258.95,258.79,258.83,49387
2021/04/15,14:11:00,258.83,258.92,258.83,258.88,28429
2021/04/15,14:12:00,258.88,259.00,258.88,258.90,27898
2021/04/15,14:13:00,258.90,258.93,258.88,258.88,21107
2021/04/15,14:14:00,258.88,258.94,258.85,258.85,22190
2021/04/15,14:15:00,258.85,258.87,258.76,258.80,27409
2021/04/15,14:16:00,258.80,258.97,258.80,258.90,37517
2021/04/15,14:17:00,258.90,259.04,258.89,259.01,40198
2021/04/15,14:18:00,259.01,259.05,258.94,258.96,29916
2021/04/15,14:19:00,258.96,259.04,258.84,258.89,45807
2021/04/15,14:20:00,258.89,258.92,258.82,258.89,35925
2021/04/15,14:21:00,258.89,259.01,258.83,258.93,49565
2021/04/15,14:22:00,258.93,258.95,258.88,258.94,22640
2021/04/15,14:23:00,258.94,258.96,258.81,258.91,30422
2021/04/15,14:24:00,258.91,258.98,258.89,258.96,35780
2021/04/15,14:25:00,258.96,258.99,258.78,258.81,31754
2021/04/15,14:26:00,258.81,258.90,258.81,258.88,17396
2021/04/15,14:27:00,258.88,258.90,258.86,258.89,17531
2021/04/15,14:28:00,258.89,258.95,258.87,258.90,20789
2021/04/15,14:29:00,258.90,258.97,258.88,258.90,19478
2021/04/15,14:30:00,258.90,259.00,258.89,258.99,21721
2021/04/15,14:31:00,259.00,259.05,258.77,258.81,40643
2021/04/15,14:32:00,258.81,258.84,258.75,258.83,38567
2021/04/15,14:33:00,258.83,259.00,258.83,259.00,38502
2021/04/15,14:34:00,259.00,259.23,259.00,259.09,43294
2021/04/15,14:35:00,259.09,259.09,258.99,259.05,24260
2021/04/15,14:36:00,259.05,259.13,259.04,259.07,25046
2021/04/15,14:37:00,259.07,259.17,259.06,259.14,27893
2021/04/15,14:38:00,259.14,259.24,259.13,259.22,27368
2021/04/15,14:39:00,259.22,259.22,259.13,259.14,32652
2021/04/15,14:40:00,259.14,259.20,259.10,259.17,30613
2021/04/15,14:41:00,259.16,259.16,259.00,259.01,39272
2021/04/15,14:42:00,259.01,259.02,258.90,258.91,56903
2021/04/15,14:43:00,258.91,258.92,258.82,258.85,19822
2021/04/15,14:44:00,258.85,258.92,258.83,258.86,23333
2021/04/15,14:45:00,258.86,258.87,258.81,258.83,19736
2021/04/15,14:46:00,258.83,258.89,258.74,258.87,58977
2021/04/15,14:47:00,258.87,258.87,258.81,258.85,21093
2021/04/15,14:48:00,258.85,258.85,258.70,258.73,48537
2021/04/15,14:49:00,258.73,258.75,258.50,258.57,104207
2021/04/15,14:50:00,258.57,258.70,258.55,258.67,27945
2021/04/15,14:51:00,258.67,258.80,258.67,258.69,33137
2021/04/15,14:52:00,258.69,258.76,258.62,258.75,28179
2021/04/15,14:53:00,258.75,258.85,258.73,258.85,27737
2021/04/15,14:54:00,258.85,258.91,258.82,258.88,29852
2021/04/15,14:55:00,258.89,258.93,258.85,258.85,21476
2021/04/15,14:56:00,258.85,258.89,258.80,258.81,23423
2021/04/15,14:57:00,258.81,258.89,258.75,258.88,29619
2021/04/15,14:58:00,258.88,258.96,258.79,258.81,69863
2021/04/15,14:59:00,258.81,258.86,258.77,258.77,32071
2021/04/15,15:00:00,258.77,258.80,258.73,258.80,34250
2021/04/15,15:01:00,258.80,259.04,258.78,258.95,83462
2021/04/15,15:02:00,258.95,259.09,258.89,259.09,75471
2021/04/15,15:03:00,259.09,259.17,259.03,259.14,57500
2021/04/15,15:04:00,259.14,259.14,259.08,259.12,27460
2021/04/15,15:05:00,259.12,259.13,259.04,259.13,36742
2021/04/15,15:06:00,259.13,259.15,258.99,259.01,41951
2021/04/15,15:07:00,259.01,259.02,258.81,258.81,74578
2021/04/15,15:08:00,258.81,258.90,258.80,258.86,20805
2021/04/15,15:09:00,258.86,258.86,258.68,258.69,71369
2021/04/15,15:10:00,258.69,258.76,258.64,258.76,27924
2021/04/15,15:11:00,258.76,258.76,258.54,258.60,40441
2021/04/15,15:12:00,258.60,258.64,258.56,258.60,25023
2021/04/15,15:13:00,258.60,258.62,258.53,258.55,38422
2021/04/15,15:14:00,258.55,258.57,258.52,258.54,32262
2021/04/15,15:15:00,258.54,258.69,258.47,258.66,47431
2021/04/15,15:16:00,258.66,258.73,258.64,258.68,28854
2021/04/15,15:17:00,258.68,258.78,258.65,258.75,22356
2021/04/15,15:18:00,258.75,258.77,258.67,258.71,33663
2021/04/15,15:19:00,258.71,258.82,258.69,258.77,35150
2021/04/15,15:20:00,258.78,258.84,258.71,258.84,52115
2021/04/15,15:21:00,258.84,258.87,258.72,258.75,39442
2021/04/15,15:22:00,258.75,258.80,258.73,258.75,20499
2021/04/15,15:23:00,258.75,258.85,258.68,258.77,66442
2021/04/15,15:24:00,258.77,258.90,258.75,258.86,36388
2021/04/15,15:25:00,258.86,258.88,258.74,258.78,31108
2021/04/15,15:26:00,258.78,258.92,258.78,258.82,62383
2021/04/15,15:27:00,258.82,258.82,258.72,258.79,45720
2021/04/15,15:28:00,258.79,258.79,258.70,258.79,24185
2021/04/15,15:29:00,258.79,258.88,258.79,258.88,31869
2021/04/15,15:30:00,258.88,258.88,258.78,258.84,30762
2021/04/15,15:31:00,258.84,258.86,258.79,258.79,48772
2021/04/15,15:32:00,258.78,258.84,258.70,258.74,42364
2021/04/15,15:33:00,258.74,258.86,258.74,258.83,71344
2021/04/15,15:34:00,258.83,258.84,258.78,258.81,34702
2021/04/15,15:35:00,258.81,258.90,258.74,258.90,52308
2021/04/15,15:36:00,258.90,259.05,258.90,258.94,64077
2021/04/15,15:37:00,258.95,259.04,258.92,259.03,56460
2021/04/15,15:38:00,259.03,259.05,258.98,259.01,63710
2021/04/15,15:39:00,259.01,259.16,259.00,259.16,51501
2021/04/15,15:40:00,259.16,259.27,259.14,259.24,60519
2021/04/15,15:41:00,259.24,259.25,259.19,259.19,73925
2021/04/15,15:42:00,259.19,259.19,259.01,259.05,59050
2021/04/15,15:43:00,259.04,259.10,259.02,259.08,45338
2021/04/15,15:44:00,259.08,259.29,259.08,259.27,46578
2021/04/15,15:45:00,259.27,259.50,259.26,259.49,83724
2021/04/15,15:46:00,259.49,259.57,259.40,259.48,153292
2021/04/15,15:47:00,259.48,259.78,259.47,259.72,108788
2021/04/15,15:48:00,259.72,259.79,259.63,259.63,96315
2021/04/15,15:49:00,259.63,259.67,259.45,259.48,146383
2021/04/15,15:50:00,259.48,259.59,259.47,259.57,74459
2021/04/15,15:51:00,259.57,259.71,259.51,259.69,115117
2021/04/15,15:52:00,259.69,259.88,259.69,259.74,117588
2021/04/15,15:53:00,259.74,259.89,259.73,259.86,113270
2021/04/15,15:54:00,259.86,259.91,259.75,259.77,113959
2021/04/15,15:55:00,259.76,259.85,259.65,259.77,191032
2021/04/15,15:56:00,259.77,259.84,259.70,259.82,118806
2021/04/15,15:57:00,259.82,259.84,259.52,259.52,143906
2021/04/15,15:58:00,259.52,259.65,259.51,259.52,118760
2021/04/15,15:59:00,259.52,259.52,259.12,259.13,176726
2021/04/15,16:00:00,259.13,259.57,259.13,259.53,330276
2021/04/16,09:31:00,259.47,260.00,258.39,258.67,254857
2021/04/16,09:32:00,258.67,259.35,258.43,258.53,137917
2021/04/16,09:33:00,258.53,258.53,258.01,258.13,115364
2021/04/16,09:34:00,258.13,258.22,257.82,258.08,111382
2021/04/16,09:35:00,258.08,258.47,257.60,258.24,170965
2021/04/16,09:36:00,258.26,258.33,258.04,258.24,60697
2021/04/16,09:37:00,258.24,258.36,258.12,258.27,87830
2021/04/16,09:38:00,258.27,258.47,258.02,258.44,78496
2021/04/16,09:39:00,258.42,258.57,258.25,258.37,60660
2021/04/16,09:40:00,258.37,258.80,258.36,258.67,132217
2021/04/16,09:41:00,258.67,258.85,258.34,258.47,147169
2021/04/16,09:42:00,258.47,259.09,258.46,258.94,67157
2021/04/16,09:43:00,258.97,259.03,258.77,258.82,57579
2021/04/16,09:44:00,258.85,258.92,258.67,258.85,53233
2021/04/16,09:45:00,258.85,258.88,258.66,258.68,33608
2021/04/16,09:46:00,258.68,258.73,258.17,258.20,83900
2021/04/16,09:47:00,258.20,258.36,258.18,258.31,47408
2021/04/16,09:48:00,258.31,258.64,258.18,258.50,89091
2021/04/16,09:49:00,258.50,258.68,258.40,258.40,41113
2021/04/16,09:50:00,258.43,258.57,258.26,258.55,53405
2021/04/16,09:51:00,258.57,258.57,258.25,258.43,92864
2021/04/16,09:52:00,258.43,258.46,258.22,258.32,89186
2021/04/16,09:53:00,258.32,258.52,258.30,258.41,68106
2021/04/16,09:54:00,258.41,258.50,258.23,258.45,40463
2021/04/16,09:55:00,258.45,258.53,258.34,258.36,33620
2021/04/16,09:56:00,258.36,258.38,258.23,258.30,43229
2021/04/16,09:57:00,258.30,258.44,258.17,258.24,45473
2021/04/16,09:58:00,258.24,258.24,257.95,257.96,73509
2021/04/16,09:59:00,257.98,258.19,257.91,258.16,44329
2021/04/16,10:00:00,258.16,258.42,258.16,258.33,48480
2021/04/16,10:01:00,258.33,258.74,258.28,258.40,62391
2021/04/16,10:02:00,258.40,258.68,258.40,258.67,51876
2021/04/16,10:03:00,258.64,258.94,258.64,258.85,56370
2021/04/16,10:04:00,258.85,259.12,258.79,259.07,56304
2021/04/16,10:05:00,259.08,259.49,259.08,259.47,81180
2021/04/16,10:06:00,259.49,259.59,259.37,259.55,93252
2021/04/16,10:07:00,259.55,259.65,259.42,259.60,61468
2021/04/16,10:08:00,259.61,259.66,259.48,259.54,56862
2021/04/16,10:09:00,259.54,259.93,259.54,259.88,78402
2021/04/16,10:10:00,259.88,260.13,259.88,260.11,140299
2021/04/16,10:11:00,260.11,260.11,259.86,259.88,82506
2021/04/16,10:12:00,259.88,259.98,259.85,259.90,60870
2021/04/16,10:13:00,259.89,260.02,259.86,259.88,53327
2021/04/16,10:14:00,259.89,260.22,259.89,260.18,57612
2021/04/16,10:15:00,260.18,260.25,260.02,260.05,89941
2021/04/16,10:16:00,260.06,260.28,260.02,260.20,63039
2021/04/16,10:17:00,260.20,260.21,260.02,260.06,52104
2021/04/16,10:18:00,260.06,260.15,260.01,260.12,38210
2021/04/16,10:19:00,260.12,260.32,260.12,260.22,96803
2021/04/16,10:20:00,260.22,260.53,260.22,260.48,71450
2021/04/16,10:21:00,260.47,260.50,260.12,260.14,84166
2021/04/16,10:22:00,260.14,260.19,260.01,260.09,75322
2021/04/16,10:23:00,260.09,260.10,260.04,260.07,90048
2021/04/16,10:24:00,260.07,260.15,259.99,260.03,88713
2021/04/16,10:25:00,260.03,260.03,259.80,259.83,89270
2021/04/16,10:26:00,259.83,259.98,259.75,259.91,93125
2021/04/16,10:27:00,259.91,259.97,259.86,259.91,38545
2021/04/16,10:28:00,259.91,259.92,259.81,259.81,46157
2021/04/16,10:29:00,259.81,259.85,259.69,259.71,64603
2021/04/16,10:30:00,259.71,259.74,259.53,259.54,97706
2021/04/16,10:31:00,259.54,259.59,259.29,259.43,62850
2021/04/16,10:32:00,259.43,259.63,259.43,259.63,35354
2021/04/16,10:33:00,259.63,259.81,259.57,259.57,82370
2021/04/16,10:34:00,259.57,259.58,259.45,259.54,62488
2021/04/16,10:35:00,259.54,259.56,259.36,259.44,34120
2021/04/16,10:36:00,259.44,259.54,259.35,259.46,30832
2021/04/16,10:37:00,259.46,259.51,259.22,259.49,60140
2021/04/16,10:38:00,259.49,259.59,259.33,259.53,74771
2021/04/16,10:39:00,259.53,259.59,259.33,259.40,61649
2021/04/16,10:40:00,259.40,259.44,259.30,259.36,35589
2021/04/16,10:41:00,259.36,259.55,259.31,259.38,64511
2021/04/16,10:42:00,259.38,259.46,259.13,259.38,109775
2021/04/16,10:43:00,259.38,259.49,259.25,259.38,68890
2021/04/16,10:44:00,259.38,259.45,259.34,259.44,43392
2021/04/16,10:45:00,259.44,259.67,259.44,259.62,46251
2021/04/16,10:46:00,259.62,259.64,259.42,259.62,49301
2021/04/16,10:47:00,259.62,259.81,259.58,259.76,56486
2021/04/16,10:48:00,259.76,260.09,259.76,260.01,73330
2021/04/16,10:49:00,260.01,260.06,259.79,259.94,39989
2021/04/16,10:50:00,259.94,260.02,259.89,260.02,33313
2021/04/16,10:51:00,260.02,260.07,259.97,260.03,39665
2021/04/16,10:52:00,260.03,260.03,259.85,259.89,28163
2021/04/16,10:53:00,259.89,259.90,259.73,259.78,35651
2021/04/16,10:54:00,259.78,259.81,259.73,259.78,25342
2021/04/16,10:55:00,259.78,259.80,259.72,259.79,23395
2021/04/16,10:56:00,259.79,259.83,259.73,259.75,28641
2021/04/16,10:57:00,259.77,259.78,259.60,259.67,27402
2021/04/16,10:58:00,259.67,259.71,259.51,259.52,24254
2021/04/16,10:59:00,259.52,259.57,259.40,259.45,49152
2021/04/16,11:00:00,259.45,259.64,259.39,259.58,41100
2021/04/16,11:01:00,259.58,259.70,259.35,259.37,35727
2021/04/16,11:02:00,259.37,259.40,259.19,259.19,31944
2021/04/16,11:03:00,259.19,259.19,259.01,259.10,44099
2021/04/16,11:04:00,259.10,259.16,259.01,259.10,25715
2021/04/16,11:05:00,259.10,259.16,259.02,259.16,24195
2021/04/16,11:06:00,259.16,259.30,259.13,259.26,38589
2021/04/16,11:07:00,259.27,259.34,259.23,259.32,43643
2021/04/16,11:08:00,259.32,259.40,259.31,259.40,13465
2021/04/16,11:09:00,259.39,259.67,259.39,259.64,27227
2021/04/16,11:10:00,259.64,259.70,259.51,259.54,28698
2021/04/16,11:11:00,259.54,259.62,259.47,259.53,34910
2021/04/16,11:12:00,259.54,259.64,259.49,259.51,24629
2021/04/16,11:13:00,259.52,259.61,259.50,259.56,21966
2021/04/16,11:14:00,259.54,259.60,259.52,259.53,20344
2021/04/16,11:15:00,259.53,259.53,259.38,259.40,49882
2021/04/16,11:16:00,259.40,259.43,259.26,259.40,54639
2021/04/16,11:17:00,259.40,259.58,259.38,259.56,26514
2021/04/16,11:18:00,259.56,259.68,259.52,259.62,37047
2021/04/16,11:19:00,259.60,259.64,259.50,259.55,26978
2021/04/16,11:20:00,259.55,259.66,259.51,259.56,21386
2021/04/16,11:21:00,259.56,259.57,259.45,259.52,30542
2021/04/16,11:22:00,259.52,259.54,259.49,259.52,19658
2021/04/16,11:23:00,259.52,259.64,259.51,259.53,25484
2021/04/16,11:24:00,259.53,259.59,259.50,259.54,19258
2021/04/16,11:25:00,259.54,259.57,259.43,259.52,31650
2021/04/16,11:26:00,259.52,259.60,259.21,259.21,64421
2021/04/16,11:27:00,259.21,259.34,259.13,259.31,103489
2021/04/16,11:28:00,259.33,259.42,259.23,259.30,78493
2021/04/16,11:29:00,259.30,259.35,259.16,259.25,35139
2021/04/16,11:30:00,259.25,259.25,259.15,259.23,32078
2021/04/16,11:31:00,259.23,259.31,259.20,259.31,34077
2021/04/16,11:32:00,259.31,259.31,259.22,259.26,38048
2021/04/16,11:33:00,259.26,259.35,259.25,259.26,19711
2021/04/16,11:34:00,259.26,259.40,259.25,259.36,24897
2021/04/16,11:35:00,259.36,259.39,259.23,259.23,23577
2021/04/16,11:36:00,259.23,259.23,259.12,259.20,51725
2021/04/16,11:37:00,259.20,259.26,259.08,259.15,33915
2021/04/16,11:38:00,259.15,259.28,259.12,259.24,26543
2021/04/16,11:39:00,259.25,259.45,259.25,259.44,32293
2021/04/16,11:40:00,259.44,259.49,259.38,259.38,31358
2021/04/16,11:41:00,259.38,259.38,259.21,259.21,57614
2021/04/16,11:42:00,259.21,259.30,259.12,259.27,42589
2021/04/16,11:43:00,259.27,259.28,259.17,259.17,26065
2021/04/16,11:44:00,259.16,259.20,259.08,259.14,75598
2021/04/16,11:45:00,259.14,259.29,259.14,259.19,45221
2021/04/16,11:46:00,259.19,259.24,259.19,259.22,26912
2021/04/16,11:47:00,259.22,259.31,259.17,259.26,23174
2021/04/16,11:48:00,259.26,259.35,259.17,259.20,28168
2021/04/16,11:49:00,259.20,259.32,259.16,259.30,18692
2021/04/16,11:50:00,259.28,259.31,259.10,259.10,30026
2021/04/16,11:51:00,259.10,259.24,259.10,259.21,17744
2021/04/16,11:52:00,259.21,259.23,259.17,259.18,20135
2021/04/16,11:53:00,259.18,259.18,259.04,259.14,31744
2021/04/16,11:54:00,259.14,259.24,259.11,259.23,18879
2021/04/16,11:55:00,259.23,259.33,259.23,259.28,37914
2021/04/16,11:56:00,259.28,259.40,259.28,259.37,64232
2021/04/16,11:57:00,259.37,259.39,259.31,259.34,36348
2021/04/16,11:58:00,259.34,259.40,259.31,259.40,23181
2021/04/16,11:59:00,259.40,259.47,259.35,259.43,57371
2021/04/16,12:00:00,259.43,259.48,259.40,259.45,28793
2021/04/16,12:01:00,259.45,259.49,259.41,259.49,35459
2021/04/16,12:02:00,259.49,259.70,259.48,259.69,104455
2021/04/16,12:03:00,259.69,259.77,259.67,259.74,35207
2021/04/16,12:04:00,259.74,259.76,259.63,259.64,22835
2021/04/16,12:05:00,259.64,259.68,259.53,259.55,23126
2021/04/16,12:06:00,259.55,259.55,259.43,259.46,20720
2021/04/16,12:07:00,259.46,259.56,259.38,259.56,55481
2021/04/16,12:08:00,259.56,259.89,259.56,259.86,143346
2021/04/16,12:09:00,259.86,260.11,259.85,260.04,227869
2021/04/16,12:10:00,260.04,260.11,259.97,260.07,91989
2021/04/16,12:11:00,260.07,260.13,260.03,260.13,49237
2021/04/16,12:12:00,260.13,260.14,260.02,260.03,75110
2021/04/16,12:13:00,260.03,260.10,260.00,260.08,34098
2021/04/16,12:14:00,260.08,260.19,260.08,260.14,66261
2021/04/16,12:15:00,260.14,260.17,260.09,260.12,58271
2021/04/16,12:16:00,260.12,260.16,260.07,260.07,49038
2021/04/16,12:17:00,260.07,260.25,260.07,260.25,33884
2021/04/16,12:18:00,260.25,260.49,260.18,260.48,162261
2021/04/16,12:19:00,260.48,260.49,260.30,260.39,49761
2021/04/16,12:20:00,260.39,260.39,260.30,260.35,35952
2021/04/16,12:21:00,260.35,260.49,260.27,260.45,71724
2021/04/16,12:22:00,260.45,260.49,260.38,260.40,19414
2021/04/16,12:23:00,260.40,260.48,260.25,260.25,58373
2021/04/16,12:24:00,260.25,260.41,260.24,260.41,63950
2021/04/16,12:25:00,260.41,260.64,260.41,260.58,79717
2021/04/16,12:26:00,260.58,260.60,260.50,260.54,51292
2021/04/16,12:27:00,260.54,260.54,260.38,260.41,38177
2021/04/16,12:28:00,260.41,260.42,260.36,260.41,28841
2021/04/16,12:29:00,260.41,260.49,260.41,260.44,28730
2021/04/16,12:30:00,260.44,260.50,260.36,260.47,27407
2021/04/16,12:31:00,260.47,260.49,260.39,260.49,34930
2021/04/16,12:32:00,260.49,260.62,260.49,260.62,43581
2021/04/16,12:33:00,260.62,260.62,260.33,260.33,51276
2021/04/16,12:34:00,260.33,260.43,260.28,260.32,84957
2021/04/16,12:35:00,260.32,260.38,260.30,260.36,29943
2021/04/16,12:36:00,260.36,260.43,260.35,260.40,26148
2021/04/16,12:37:00,260.40,260.46,260.31,260.44,34266
2021/04/16,12:38:00,260.44,260.50,260.38,260.40,40276
2021/04/16,12:39:00,260.40,260.40,260.32,260.39,53313
2021/04/16,12:40:00,260.39,260.40,260.33,260.40,29146
2021/04/16,12:41:00,260.40,260.44,260.37,260.42,21523
2021/04/16,12:42:00,260.42,260.42,260.32,260.34,45054
2021/04/16,12:43:00,260.34,260.38,260.30,260.31,26187
2021/04/16,12:44:00,260.31,260.38,260.26,260.28,21799
2021/04/16,12:45:00,260.27,260.40,260.23,260.40,28100
2021/04/16,12:46:00,260.40,260.43,260.33,260.38,39584
2021/04/16,12:47:00,260.38,260.49,260.38,260.42,49747
2021/04/16,12:48:00,260.42,260.46,260.32,260.32,32268
2021/04/16,12:49:00,260.32,260.37,260.28,260.30,20816
2021/04/16,12:50:00,260.30,260.31,260.21,260.24,14296
2021/04/16,12:51:00,260.23,260.23,260.09,260.11,44268
2021/04/16,12:52:00,260.13,260.19,260.10,260.13,24693
2021/04/16,12:53:00,260.13,260.21,260.09,260.17,21364
2021/04/16,12:54:00,260.17,260.27,260.14,260.24,37727
2021/04/16,12:55:00,260.24,260.24,260.12,260.15,25814
2021/04/16,12:56:00,260.15,260.20,260.11,260.18,18370
2021/04/16,12:57:00,260.18,260.26,260.17,260.17,19405
2021/04/16,12:58:00,260.17,260.17,260.08,260.11,26361
2021/04/16,12:59:00,260.11,260.19,260.11,260.19,24030
2021/04/16,13:00:00,260.19,260.21,260.16,260.17,16470
2021/04/16,13:01:00,260.18,260.23,260.15,260.21,37724
2021/04/16,13:02:00,260.21,260.21,260.16,260.21,22761
2021/04/16,13:03:00,260.21,260.30,260.20,260.29,30438
2021/04/16,13:04:00,260.26,260.34,260.24,260.29,26885
2021/04/16,13:05:00,260.29,260.30,260.25,260.30,17458
2021/04/16,13:06:00,260.30,260.32,260.25,260.27,19072
2021/04/16,13:07:00,260.27,260.37,260.27,260.37,23032
2021/04/16,13:08:00,260.37,260.37,260.31,260.36,15008
2021/04/16,13:09:00,260.36,260.40,260.35,260.37,19914
2021/04/16,13:10:00,260.37,260.37,260.29,260.35,23008
2021/04/16,13:11:00,260.35,260.37,260.31,260.31,17030
2021/04/16,13:12:00,260.31,260.37,260.26,260.36,31753
2021/04/16,13:13:00,260.36,260.47,260.32,260.36,50381
2021/04/16,13:14:00,260.36,260.48,260.35,260.47,20659
2021/04/16,13:15:00,260.47,260.47,260.29,260.32,25540
2021/04/16,13:16:00,260.31,260.36,260.29,260.29,22438
2021/04/16,13:17:00,260.29,260.34,260.22,260.23,19328
2021/04/16,13:18:00,260.23,260.28,260.21,260.23,23033
2021/04/16,13:19:00,260.23,260.26,260.21,260.23,12593
2021/04/16,13:20:00,260.23,260.29,260.23,260.28,14561
2021/04/16,13:21:00,260.28,260.28,260.18,260.23,18584
2021/04/16,13:22:00,260.23,260.25,260.17,260.17,38216
2021/04/16,13:23:00,260.17,260.17,260.08,260.10,22698
2021/04/16,13:24:00,260.11,260.18,260.10,260.14,23200
2021/04/16,13:25:00,260.14,260.23,260.14,260.21,22676
2021/04/16,13:26:00,260.21,260.22,260.11,260.15,30611
2021/04/16,13:27:00,260.15,260.19,260.12,260.15,19113
2021/04/16,13:28:00,260.15,260.16,260.10,260.14,13844
2021/04/16,13:29:00,260.14,260.17,260.11,260.17,20825
2021/04/16,13:30:00,260.17,260.18,260.03,260.05,35912
2021/04/16,13:31:00,260.05,260.07,259.97,260.02,51628
2021/04/16,13:32:00,260.02,260.08,260.02,260.02,19333
2021/04/16,13:33:00,260.02,260.04,259.90,259.93,39805
2021/04/16,13:34:00,259.93,259.96,259.90,259.96,25777
2021/04/16,13:35:00,259.96,260.01,259.92,259.96,21866
2021/04/16,13:36:00,259.96,260.03,259.93,260.02,14935
2021/04/16,13:37:00,260.02,260.02,259.92,259.93,20037
2021/04/16,13:38:00,259.93,259.99,259.90,259.99,22785
2021/04/16,13:39:00,259.98,260.01,259.95,260.00,18221
2021/04/16,13:40:00,260.00,260.01,259.94,259.96,31272
2021/04/16,13:41:00,259.96,259.97,259.85,259.89,24887
2021/04/16,13:42:00,259.88,259.97,259.83,259.96,22553
2021/04/16,13:43:00,259.96,259.96,259.88,259.93,12404
2021/04/16,13:44:00,259.93,259.96,259.92,259.96,27584
2021/04/16,13:45:00,259.96,259.99,259.92,259.98,14846
2021/04/16,13:46:00,259.98,260.13,259.97,260.11,36700
2021/04/16,13:47:00,260.09,260.12,260.03,260.03,25556
2021/04/16,13:48:00,260.03,260.05,259.95,259.95,12503
2021/04/16,13:49:00,259.95,259.96,259.87,259.88,23267
2021/04/16,13:50:00,259.88,259.91,259.85,259.91,18136
2021/04/16,13:51:00,259.91,259.96,259.90,259.91,20286
2021/04/16,13:52:00,259.91,259.96,259.88,259.94,12442
2021/04/16,13:53:00,259.94,259.97,259.90,259.93,25881
2021/04/16,13:54:00,259.93,259.95,259.84,259.85,15262
2021/04/16,13:55:00,259.86,259.93,259.81,259.93,25041
2021/04/16,13:56:00,259.93,259.95,259.90,259.95,11172
2021/04/16,13:57:00,259.95,259.96,259.91,259.92,7938
2021/04/16,13:58:00,259.92,259.92,259.86,259.90,20041
2021/04/16,13:59:00,259.90,259.91,259.87,259.90,19354
2021/04/16,14:00:00,259.90,259.95,259.87,259.92,22985
2021/04/16,14:01:00,259.92,260.05,259.86,260.04,38074
2021/04/16,14:02:00,260.04,260.11,260.04,260.09,24872
2021/04/16,14:03:00,260.09,260.10,260.02,260.08,27554
2021/04/16,14:04:00,260.08,260.19,260.07,260.13,30378
2021/04/16,14:05:00,260.13,260.22,260.12,260.20,30945
2021/04/16,14:06:00,260.20,260.27,260.17,260.26,31190
2021/04/16,14:07:00,260.26,260.29,260.23,260.25,20755
2021/04/16,14:08:00,260.25,260.29,260.19,260.29,26452
2021/04/16,14:09:00,260.29,260.30,260.22,260.27,29147
2021/04/16,14:10:00,260.27,260.29,260.25,260.29,19887
2021/04/16,14:11:00,260.29,260.45,260.26,260.40,37369
2021/04/16,14:12:00,260.40,260.40,260.33,260.33,22223
2021/04/16,14:13:00,260.33,260.46,260.33,260.38,38654
2021/04/16,14:14:00,260.38,260.41,260.31,260.38,23066
2021/04/16,14:15:00,260.38,260.42,260.32,260.32,15471
2021/04/16,14:16:00,260.33,260.42,260.33,260.40,27554
2021/04/16,14:17:00,260.40,260.42,260.36,260.39,17186
2021/04/16,14:18:00,260.39,260.43,260.36,260.36,31132
2021/04/16,14:19:00,260.36,260.38,260.30,260.36,23141
2021/04/16,14:20:00,260.36,260.40,260.35,260.36,15592
2021/04/16,14:21:00,260.36,260.38,260.34,260.38,14274
2021/04/16,14:22:00,260.38,260.38,260.28,260.29,24617
2021/04/16,14:23:00,260.30,260.32,260.29,260.29,16638
2021/04/16,14:24:00,260.29,260.35,260.28,260.34,28370
2021/04/16,14:25:00,260.34,260.48,260.34,260.45,32814
2021/04/16,14:26:00,260.45,260.48,260.43,260.46,18243
2021/04/16,14:27:00,260.47,260.51,260.45,260.50,31186
2021/04/16,14:28:00,260.50,260.51,260.44,260.45,18851
2021/04/16,14:29:00,260.45,260.45,260.38,260.40,13465
2021/04/16,14:30:00,260.40,260.40,260.34,260.40,20159
2021/04/16,14:31:00,260.40,260.48,260.38,260.47,19619
2021/04/16,14:32:00,260.47,260.52,260.44,260.49,23316
2021/04/16,14:33:00,260.49,260.53,260.48,260.48,39085
2021/04/16,14:34:00,260.48,260.48,260.40,260.42,20394
2021/04/16,14:35:00,260.42,260.45,260.40,260.42,10100
2021/04/16,14:36:00,260.41,260.43,260.36,260.38,15486
2021/04/16,14:37:00,260.38,260.38,260.33,260.34,27585
2021/04/16,14:38:00,260.34,260.39,260.34,260.37,17903
2021/04/16,14:39:00,260.37,260.43,260.36,260.40,14431
2021/04/16,14:40:00,260.40,260.45,260.40,260.45,24729
2021/04/16,14:41:00,260.45,260.52,260.43,260.49,21545
2021/04/16,14:42:00,260.49,260.54,260.47,260.52,20380
2021/04/16,14:43:00,260.53,260.57,260.51,260.56,22077
2021/04/16,14:44:00,260.56,260.58,260.52,260.55,27778
2021/04/16,14:45:00,260.55,260.59,260.52,260.54,18580
2021/04/16,14:46:00,260.53,260.56,260.49,260.55,20102
2021/04/16,14:47:00,260.55,260.69,260.55,260.63,47711
2021/04/16,14:48:00,260.60,260.66,260.58,260.64,23364
2021/04/16,14:49:00,260.64,260.65,260.58,260.59,15961
2021/04/16,14:50:00,260.58,260.68,260.57,260.67,24199
2021/04/16,14:51:00,260.67,260.69,260.64,260.68,27973
2021/04/16,14:52:00,260.68,260.72,260.61,260.72,30971
2021/04/16,14:53:00,260.72,260.80,260.72,260.75,49734
2021/04/16,14:54:00,260.75,260.75,260.68,260.69,22060
2021/04/16,14:55:00,260.69,260.69,260.61,260.63,34515
2021/04/16,14:56:00,260.63,260.64,260.59,260.62,30574
2021/04/16,14:57:00,260.62,260.64,260.59,260.63,34004
2021/04/16,14:58:00,260.63,260.67,260.61,260.65,22465
2021/04/16,14:59:00,260.65,260.65,260.58,260.59,15436
2021/04/16,15:00:00,260.59,260.60,260.56,260.58,24623
2021/04/16,15:01:00,260.58,260.66,260.57,260.62,30670
2021/04/16,15:02:00,260.62,260.71,260.61,260.68,31456
2021/04/16,15:03:00,260.68,260.76,260.67,260.72,23750
2021/04/16,15:04:00,260.72,260.73,260.56,260.57,33932
2021/04/16,15:05:00,260.56,260.62,260.51,260.51,53906
2021/04/16,15:06:00,260.51,260.52,260.37,260.38,62624
2021/04/16,15:07:00,260.40,260.44,260.38,260.39,40058
2021/04/16,15:08:00,260.39,260.47,260.39,260.45,27093
2021/04/16,15:09:00,260.45,260.47,260.38,260.41,38702
2021/04/16,15:10:00,260.41,260.42,260.33,260.35,27665
2021/04/16,15:11:00,260.34,260.35,260.17,260.19,53996
2021/04/16,15:12:00,260.19,260.21,260.14,260.19,52240
2021/04/16,15:13:00,260.19,260.37,260.19,260.31,38308
2021/04/16,15:14:00,260.31,260.36,260.28,260.30,55404
2021/04/16,15:15:00,260.30,260.40,260.30,260.40,35333
2021/04/16,15:16:00,260.40,260.40,260.30,260.35,46658
2021/04/16,15:17:00,260.35,260.41,260.34,260.40,31975
2021/04/16,15:18:00,260.40,260.48,260.38,260.45,41521
2021/04/16,15:19:00,260.45,260.47,260.39,260.39,24811
2021/04/16,15:20:00,260.39,260.47,260.34,260.45,45550
2021/04/16,15:21:00,260.45,260.52,260.44,260.44,39820
2021/04/16,15:22:00,260.44,260.51,260.44,260.45,35753
2021/04/16,15:23:00,260.45,260.54,260.45,260.51,66281
2021/04/16,15:24:00,260.51,260.61,260.46,260.57,69031
2021/04/16,15:25:00,260.57,260.60,260.46,260.54,36428
2021/04/16,15:26:00,260.54,260.57,260.44,260.44,27484
2021/04/16,15:27:00,260.44,260.46,260.36,260.36,37928
2021/04/16,15:28:00,260.36,260.47,260.30,260.47,58313
2021/04/16,15:29:00,260.47,260.68,260.47,260.63,64537
2021/04/16,15:30:00,260.63,260.63,260.51,260.52,32801
2021/04/16,15:31:00,260.53,260.58,260.48,260.55,47804
2021/04/16,15:32:00,260.55,260.55,260.50,260.51,29119
2021/04/16,15:33:00,260.51,260.55,260.44,260.55,45686
2021/04/16,15:34:00,260.55,260.57,260.48,260.53,33040
2021/04/16,15:35:00,260.52,260.55,260.48,260.49,37657
2021/04/16,15:36:00,260.49,260.54,260.46,260.52,26034
2021/04/16,15:37:00,260.52,260.67,260.52,260.65,40584
2021/04/16,15:38:00,260.65,260.83,260.60,260.73,65307
2021/04/16,15:39:00,260.73,260.76,260.66,260.72,53922
2021/04/16,15:40:00,260.72,260.72,260.68,260.72,50893
2021/04/16,15:41:00,260.72,260.84,260.71,260.83,76142
2021/04/16,15:42:00,260.83,260.85,260.64,260.64,45681
2021/04/16,15:43:00,260.64,260.65,260.58,260.62,29169
2021/04/16,15:44:00,260.62,260.81,260.61,260.76,52147
2021/04/16,15:45:00,260.76,260.86,260.75,260.77,60089
2021/04/16,15:46:00,260.77,260.77,260.64,260.65,69474
2021/04/16,15:47:00,260.65,260.65,260.51,260.58,78304
2021/04/16,15:48:00,260.58,260.60,260.46,260.48,51106
2021/04/16,15:49:00,260.48,260.50,260.40,260.48,69560
2021/04/16,15:50:00,260.48,260.59,260.43,260.52,60858
2021/04/16,15:51:00,260.52,260.89,260.50,260.71,141639
2021/04/16,15:52:00,260.71,260.75,260.52,260.60,86696
2021/04/16,15:53:00,260.60,260.68,260.60,260.67,61602
2021/04/16,15:54:00,260.67,260.70,260.55,260.58,87653
2021/04/16,15:55:00,260.58,260.82,260.54,260.79,161438
2021/04/16,15:56:00,260.79,260.80,260.57,260.57,112102
2021/04/16,15:57:00,260.58,260.66,260.50,260.53,124749
2021/04/16,15:58:00,260.53,260.77,260.52,260.77,160593
2021/04/16,15:59:00,260.77,261.00,260.76,260.90,222418
2021/04/16,16:00:00,260.90,260.90,260.51,260.60,415145
2021/04/19,09:31:00,260.19,260.37,259.63,260.29,139273
2021/04/19,09:32:00,260.29,260.43,260.03,260.13,111426
2021/04/19,09:33:00,260.09,260.55,260.00,260.34,81898
2021/04/19,09:34:00,260.37,260.83,260.17,260.59,86207
2021/04/19,09:35:00,260.59,261.19,260.59,260.93,92757
2021/04/19,09:36:00,260.93,261.36,260.91,261.17,95233
2021/04/19,09:37:00,261.17,261.48,261.02,261.02,90255
2021/04/19,09:38:00,261.02,261.16,260.75,260.80,97192
2021/04/19,09:39:00,260.80,260.99,260.50,260.55,55931
2021/04/19,09:40:00,260.53,260.55,260.15,260.16,79245
2021/04/19,09:41:00,260.16,260.39,260.10,260.21,83795
2021/04/19,09:42:00,260.21,260.28,259.84,260.03,73083
2021/04/19,09:43:00,260.03,260.09,259.79,259.89,57326
2021/04/19,09:44:00,259.89,259.93,259.66,259.84,68862
2021/04/19,09:45:00,259.84,259.96,259.73,259.85,62045
2021/04/19,09:46:00,259.85,259.98,259.54,259.56,57292
2021/04/19,09:47:00,259.56,259.71,259.51,259.61,47666
2021/04/19,09:48:00,259.61,259.70,259.47,259.52,48689
2021/04/19,09:49:00,259.52,259.72,259.42,259.47,74469
2021/04/19,09:50:00,259.46,259.52,259.32,259.52,83020
2021/04/19,09:51:00,259.52,259.87,259.50,259.71,83155
2021/04/19,09:52:00,259.72,260.07,259.65,259.85,64244
2021/04/19,09:53:00,259.85,260.14,259.81,259.95,53701
2021/04/19,09:54:00,259.93,260.15,259.89,260.14,43224
2021/04/19,09:55:00,260.14,260.42,260.06,260.33,58601
2021/04/19,09:56:00,260.33,260.50,260.18,260.30,43847
2021/04/19,09:57:00,260.30,260.30,260.08,260.16,38328
2021/04/19,09:58:00,260.17,260.27,260.07,260.23,38919
2021/04/19,09:59:00,260.24,260.33,260.14,260.19,30244
2021/04/19,10:00:00,260.19,260.49,260.19,260.41,35070
2021/04/19,10:01:00,260.41,260.64,260.36,260.62,63958
2021/04/19,10:02:00,260.62,260.75,260.57,260.64,74619
2021/04/19,10:03:00,260.64,260.67,260.25,260.39,54114
2021/04/19,10:04:00,260.39,260.41,260.12,260.13,48202
2021/04/19,10:05:00,260.13,260.20,259.92,260.10,97153
2021/04/19,10:06:00,260.10,260.16,259.92,260.04,51410
2021/04/19,10:07:00,260.04,260.09,259.67,259.67,71103
2021/04/19,10:08:00,259.67,259.67,259.31,259.31,85020
2021/04/19,10:09:00,259.31,259.39,259.24,259.33,64866
2021/04/19,10:10:00,259.33,259.43,259.21,259.42,79671
2021/04/19,10:11:00,259.42,259.64,259.40,259.52,159979
2021/04/19,10:12:00,259.52,259.52,259.28,259.35,45590
2021/04/19,10:13:00,259.35,259.37,259.16,259.19,55116
2021/04/19,10:14:00,259.19,259.27,259.05,259.19,56428
2021/04/19,10:15:00,259.19,259.60,259.15,259.47,65725
2021/04/19,10:16:00,259.47,259.47,259.17,259.38,74001
2021/04/19,10:17:00,259.39,259.43,259.24,259.35,49739
2021/04/19,10:18:00,259.34,259.69,259.27,259.61,66651
2021/04/19,10:19:00,259.60,259.76,259.53,259.67,74746
2021/04/19,10:20:00,259.67,259.79,259.63,259.72,101979
2021/04/19,10:21:00,259.72,259.98,259.72,259.84,53042
2021/04/19,10:22:00,259.84,259.98,259.76,259.81,74385
2021/04/19,10:23:00,259.79,259.88,259.71,259.84,24315
2021/04/19,10:24:00,259.84,259.94,259.76,259.89,26792
2021/04/19,10:25:00,259.89,259.98,259.85,259.92,37336
2021/04/19,10:26:00,259.92,260.00,259.84,259.85,33246
2021/04/19,10:27:00,259.85,259.87,259.66,259.67,39795
2021/04/19,10:28:00,259.67,259.86,259.61,259.80,29644
2021/04/19,10:29:00,259.80,259.90,259.75,259.89,34295
2021/04/19,10:30:00,259.89,260.08,259.86,259.88,49393
2021/04/19,10:31:00,259.89,259.92,259.65,259.84,76221
2021/04/19,10:32:00,259.84,259.94,259.71,259.85,46874
2021/04/19,10:33:00,259.86,259.93,259.67,259.82,57804
2021/04/19,10:34:00,259.82,259.95,259.72,259.86,36011
2021/04/19,10:35:00,259.87,260.11,259.84,260.11,44559
2021/04/19,10:36:00,260.11,260.33,260.08,260.09,131734
2021/04/19,10:37:00,260.09,260.09,259.69,259.69,59368
2021/04/19,10:38:00,259.69,259.74,259.56,259.72,84114
2021/04/19,10:39:00,259.72,259.74,259.50,259.56,41681
2021/04/19,10:40:00,259.56,259.61,259.52,259.59,34201
2021/04/19,10:41:00,259.59,259.81,259.58,259.62,44925
2021/04/19,10:42:00,259.62,259.64,259.37,259.48,48697
2021/04/19,10:43:00,259.48,259.59,259.41,259.50,36639
2021/04/19,10:44:00,259.49,259.57,259.42,259.44,31649
2021/04/19,10:45:00,259.44,259.45,259.35,259.40,36469
2021/04/19,10:46:00,259.40,259.41,259.14,259.17,89211
2021/04/19,10:47:00,259.17,259.18,258.98,258.99,86001
2021/04/19,10:48:00,259.01,259.06,258.92,258.95,118744
2021/04/19,10:49:00,258.95,258.95,258.77,258.81,53239
2021/04/19,10:50:00,258.81,259.00,258.79,258.96,110483
2021/04/19,10:51:00,258.96,259.20,258.91,259.19,42967
2021/04/19,10:52:00,259.20,259.30,259.07,259.26,63208
2021/04/19,10:53:00,259.26,259.47,259.21,259.38,67984
2021/04/19,10:54:00,259.38,259.57,259.34,259.36,42507
2021/04/19,10:55:00,259.36,259.71,259.33,259.60,46347
2021/04/19,10:56:00,259.60,259.93,259.59,259.88,77690
2021/04/19,10:57:00,259.87,259.95,259.83,259.88,34499
2021/04/19,10:58:00,259.88,259.99,259.85,259.90,39467
2021/04/19,10:59:00,259.90,259.97,259.81,259.90,43109
2021/04/19,11:00:00,259.90,260.20,259.90,260.12,57305
2021/04/19,11:01:00,260.12,260.22,259.98,260.00,48528
2021/04/19,11:02:00,260.00,260.04,259.90,259.97,28963
2021/04/19,11:03:00,259.97,260.15,259.93,260.02,45867
2021/04/19,11:04:00,260.02,260.05,259.81,259.96,33849
2021/04/19,11:05:00,259.96,260.06,259.90,259.90,37889
2021/04/19,11:06:00,259.90,259.95,259.76,259.79,64374
2021/04/19,11:07:00,259.79,259.96,259.79,259.86,46097
2021/04/19,11:08:00,259.86,260.20,259.82,260.13,45102
2021/04/19,11:09:00,260.15,260.48,260.15,260.28,60218
2021/04/19,11:10:00,260.29,260.39,260.27,260.33,63220
2021/04/19,11:11:00,260.34,260.36,260.01,260.01,37909
2021/04/19,11:12:00,260.01,260.11,259.91,260.04,36230
2021/04/19,11:13:00,260.02,260.06,259.91,260.01,20895
2021/04/19,11:14:00,260.01,260.12,259.88,259.95,33836
2021/04/19,11:15:00,259.95,260.13,259.95,260.13,23863
2021/04/19,11:16:00,260.13,260.18,260.00,260.02,30716
2021/04/19,11:17:00,260.02,260.07,260.00,260.02,34177
2021/04/19,11:18:00,260.01,260.06,259.94,260.06,20636
2021/04/19,11:19:00,260.06,260.19,260.02,260.19,31581
2021/04/19,11:20:00,260.19,260.27,260.15,260.22,39570
2021/04/19,11:21:00,260.22,260.28,260.18,260.20,30209
2021/04/19,11:22:00,260.20,260.22,260.06,260.06,21542
2021/04/19,11:23:00,260.06,260.07,259.94,259.95,41378
2021/04/19,11:24:00,259.95,259.96,259.81,259.82,36614
2021/04/19,11:25:00,259.82,259.85,259.74,259.84,41302
2021/04/19,11:26:00,259.83,259.86,259.80,259.85,51534
2021/04/19,11:27:00,259.85,259.93,259.72,259.92,58967
2021/04/19,11:28:00,259.92,260.03,259.91,259.99,31543
2021/04/19,11:29:00,259.99,260.10,259.89,259.92,30810
2021/04/19,11:30:00,259.92,259.93,259.77,259.89,29510
2021/04/19,11:31:00,259.89,259.89,259.65,259.72,47281
2021/04/19,11:32:00,259.72,259.72,259.23,259.57,98233
2021/04/19,11:33:00,259.57,259.57,259.33,259.36,45697
2021/04/19,11:34:00,259.33,259.41,259.22,259.37,54148
2021/04/19,11:35:00,259.37,259.44,259.30,259.36,43042
2021/04/19,11:36:00,259.36,259.44,259.22,259.43,35550
2021/04/19,11:37:00,259.41,259.41,259.23,259.31,34785
2021/04/19,11:38:00,259.31,259.42,259.25,259.42,38788
2021/04/19,11:39:00,259.43,259.54,259.41,259.41,47020
2021/04/19,11:40:00,259.41,259.48,259.35,259.45,19846
2021/04/19,11:41:00,259.45,259.68,259.45,259.67,24941
2021/04/19,11:42:00,259.67,259.76,259.67,259.74,31061
2021/04/19,11:43:00,259.74,259.74,259.41,259.41,51055
2021/04/19,11:44:00,259.41,259.41,259.25,259.28,35507
2021/04/19,11:45:00,259.28,259.35,259.12,259.12,53430
2021/04/19,11:46:00,259.12,259.16,258.88,259.05,76816
2021/04/19,11:47:00,259.05,259.28,259.04,259.22,26602
2021/04/19,11:48:00,259.22,259.22,259.12,259.18,42732
2021/04/19,11:49:00,259.15,259.31,259.15,259.26,36050
2021/04/19,11:50:00,259.26,259.35,259.11,259.11,38643
2021/04/19,11:51:00,259.11,259.22,259.05,259.13,22071
2021/04/19,11:52:00,259.13,259.33,259.12,259.30,28961
2021/04/19,11:53:00,259.30,259.42,259.29,259.38,31778
2021/04/19,11:54:00,259.38,259.50,259.37,259.48,23573
2021/04/19,11:55:00,259.48,259.48,259.35,259.38,36325
2021/04/19,11:56:00,259.36,259.39,259.31,259.34,24523
2021/04/19,11:57:00,259.34,259.34,259.24,259.27,31951
2021/04/19,11:58:00,259.28,259.29,259.01,259.04,39948
2021/04/19,11:59:00,259.04,259.05,258.86,258.86,44535
2021/04/19,12:00:00,258.86,259.08,258.83,259.02,44103
2021/04/19,12:01:00,259.02,259.03,258.83,258.96,51744
2021/04/19,12:02:00,258.96,259.02,258.89,258.94,27747
2021/04/19,12:03:00,258.93,258.93,258.75,258.76,60977
2021/04/19,12:04:00,258.76,258.76,258.39,258.40,78233
2021/04/19,12:05:00,258.40,258.50,258.36,258.50,57227
2021/04/19,12:06:00,258.50,258.52,258.37,258.38,29912
2021/04/19,12:07:00,258.38,258.38,258.25,258.32,32187
2021/04/19,12:08:00,258.32,258.56,258.28,258.51,41194
2021/04/19,12:09:00,258.51,258.70,258.51,258.69,61711
2021/04/19,12:10:00,258.66,258.78,258.65,258.73,45026
2021/04/19,12:11:00,258.73,258.84,258.72,258.76,33203
2021/04/19,12:12:00,258.76,258.82,258.72,258.73,29124
2021/04/19,12:13:00,258.73,258.73,258.57,258.58,37960
2021/04/19,12:14:00,258.57,258.66,258.51,258.58,36415
2021/04/19,12:15:00,258.58,258.58,258.50,258.54,34212
2021/04/19,12:16:00,258.54,258.78,258.54,258.78,32580
2021/04/19,12:17:00,258.78,258.87,258.76,258.84,39248
2021/04/19,12:18:00,258.84,258.92,258.82,258.83,34983
2021/04/19,12:19:00,258.83,258.86,258.79,258.80,39302
2021/04/19,12:20:00,258.80,258.84,258.79,258.80,23560
2021/04/19,12:21:00,258.80,259.00,258.80,259.00,47765
2021/04/19,12:22:00,259.01,259.05,258.96,259.00,36233
2021/04/19,12:23:00,259.02,259.03,258.91,258.93,38541
2021/04/19,12:24:00,258.93,258.93,258.76,258.76,27729
2021/04/19,12:25:00,258.76,258.85,258.74,258.78,21306
2021/04/19,12:26:00,258.78,258.79,258.56,258.73,33539
2021/04/19,12:27:00,258.70,258.70,258.54,258.58,25034
2021/04/19,12:28:00,258.57,258.57,258.31,258.39,55187
2021/04/19,12:29:00,258.39,258.39,258.16,258.28,48889
2021/04/19,12:30:00,258.28,258.41,258.22,258.34,34832
2021/04/19,12:31:00,258.35,258.44,258.18,258.20,37644
2021/04/19,12:32:00,258.20,258.28,258.13,258.20,26214
2021/04/19,12:33:00,258.20,258.20,258.11,258.11,27534
2021/04/19,12:34:00,258.11,258.24,258.09,258.20,26975
2021/04/19,12:35:00,258.20,258.22,258.09,258.12,44692
2021/04/19,12:36:00,258.12,258.30,258.06,258.17,29021
2021/04/19,12:37:00,258.17,258.27,258.12,258.15,25796
2021/04/19,12:38:00,258.15,258.21,258.14,258.16,16581
2021/04/19,12:39:00,258.16,258.20,258.12,258.17,16978
2021/04/19,12:40:00,258.17,258.22,258.07,258.08,27957
2021/04/19,12:41:00,258.08,258.14,257.84,257.94,112880
2021/04/19,12:42:00,257.94,257.99,257.84,257.95,30314
2021/04/19,12:43:00,257.95,258.00,257.82,257.97,49423
2021/04/19,12:44:00,257.97,258.13,257.93,258.10,40542
2021/04/19,12:45:00,258.10,258.22,258.06,258.21,40669
2021/04/19,12:46:00,258.21,258.22,258.00,258.03,42699
2021/04/19,12:47:00,258.03,258.09,258.00,258.04,26602
2021/04/19,12:48:00,258.04,258.32,258.00,258.28,43024
2021/04/19,12:49:00,258.29,258.36,258.23,258.23,40626
2021/04/19,12:50:00,258.23,258.29,258.22,258.24,31688
2021/04/19,12:51:00,258.22,258.27,258.14,258.14,18523
2021/04/19,12:52:00,258.14,258.42,258.13,258.40,36117
2021/04/19,12:53:00,258.40,258.40,258.20,258.29,21384
2021/04/19,12:54:00,258.29,258.29,258.06,258.06,41363
2021/04/19,12:55:00,258.06,258.27,258.06,258.20,23763
2021/04/19,12:56:00,258.20,258.24,258.02,258.10,44587
2021/04/19,12:57:00,258.10,258.27,258.04,258.24,33142
2021/04/19,12:58:00,258.24,258.33,258.19,258.31,20973
2021/04/19,12:59:00,258.31,258.33,258.12,258.15,25483
2021/04/19,13:00:00,258.14,258.26,258.13,258.21,28491
2021/04/19,13:01:00,258.21,258.32,258.05,258.13,29263
2021/04/19,13:02:00,258.13,258.29,258.12,258.29,23048
2021/04/19,13:03:00,258.28,258.68,258.27,258.55,65746
2021/04/19,13:04:00,258.55,258.55,258.42,258.47,37345
2021/04/19,13:05:00,258.47,258.47,258.41,258.42,15542
2021/04/19,13:06:00,258.42,258.49,258.40,258.43,28229
2021/04/19,13:07:00,258.43,258.50,258.39,258.40,36964
2021/04/19,13:08:00,258.40,258.42,258.31,258.36,27999
2021/04/19,13:09:00,258.36,258.45,258.32,258.45,16355
2021/04/19,13:10:00,258.45,258.49,258.40,258.44,21093
2021/04/19,13:11:00,258.44,258.60,258.39,258.57,26305
2021/04/19,13:12:00,258.56,258.69,258.55,258.67,33626
2021/04/19,13:13:00,258.67,258.75,258.66,258.72,26333
2021/04/19,13:14:00,258.72,258.80,258.70,258.78,24121
2021/04/19,13:15:00,258.78,258.84,258.77,258.81,39992
2021/04/19,13:16:00,258.81,258.86,258.77,258.78,37917
2021/04/19,13:17:00,258.78,258.85,258.78,258.82,39553
2021/04/19,13:18:00,258.82,258.94,258.82,258.90,35015
2021/04/19,13:19:00,258.90,258.91,258.82,258.82,38472
2021/04/19,13:20:00,258.82,258.87,258.77,258.85,38613
2021/04/19,13:21:00,258.85,258.89,258.78,258.79,17738
2021/04/19,13:22:00,258.79,258.84,258.73,258.75,31060
2021/04/19,13:23:00,258.75,258.76,258.61,258.71,66128
2021/04/19,13:24:00,258.71,258.73,258.58,258.62,36525
2021/04/19,13:25:00,258.62,258.71,258.60,258.65,39220
2021/04/19,13:26:00,258.65,258.70,258.60,258.62,33718
2021/04/19,13:27:00,258.62,258.65,258.58,258.59,21501
2021/04/19,13:28:00,258.59,258.59,258.46,258.47,31121
2021/04/19,13:29:00,258.47,258.48,258.32,258.38,42069
2021/04/19,13:30:00,258.38,258.43,258.32,258.40,21133
2021/04/19,13:31:00,258.40,258.41,258.31,258.32,25479
2021/04/19,13:32:00,258.32,258.40,258.29,258.32,26870
2021/04/19,13:33:00,258.32,258.51,258.32,258.46,23028
2021/04/19,13:34:00,258.48,258.60,258.48,258.49,28671
2021/04/19,13:35:00,258.49,258.70,258.49,258.60,27547
2021/04/19,13:36:00,258.60,258.83,258.58,258.79,37795
2021/04/19,13:37:00,258.79,258.90,258.79,258.84,20678
2021/04/19,13:38:00,258.84,258.91,258.84,258.90,21993
2021/04/19,13:39:00,258.90,258.95,258.86,258.92,18780
2021/04/19,13:40:00,258.92,258.97,258.88,258.92,21301
2021/04/19,13:41:00,258.90,258.95,258.90,258.95,14540
2021/04/19,13:42:00,258.95,258.97,258.86,258.90,17854
2021/04/19,13:43:00,258.90,258.91,258.79,258.79,27905
2021/04/19,13:44:00,258.79,258.83,258.72,258.76,26966
2021/04/19,13:45:00,258.76,258.82,258.73,258.80,18158
2021/04/19,13:46:00,258.80,258.91,258.72,258.88,25098
2021/04/19,13:47:00,258.88,258.94,258.80,258.88,24228
2021/04/19,13:48:00,258.88,258.93,258.83,258.87,14898
2021/04/19,13:49:00,258.87,258.88,258.82,258.87,16002
2021/04/19,13:50:00,258.88,258.97,258.87,258.89,29613
2021/04/19,13:51:00,258.89,258.92,258.83,258.84,25128
2021/04/19,13:52:00,258.82,258.82,258.67,258.77,28946
2021/04/19,13:53:00,258.77,258.85,258.65,258.69,17201
2021/04/19,13:54:00,258.69,258.77,258.65,258.74,28664
2021/04/19,13:55:00,258.74,258.78,258.71,258.75,14076
2021/04/19,13:56:00,258.75,258.82,258.64,258.68,21163
2021/04/19,13:57:00,258.68,258.90,258.66,258.71,26190
2021/04/19,13:58:00,258.71,258.71,258.56,258.65,27620
2021/04/19,13:59:00,258.65,258.70,258.58,258.70,16616
2021/04/19,14:00:00,258.70,258.77,258.60,258.69,21907
2021/04/19,14:01:00,258.69,258.69,258.55,258.61,18191
2021/04/19,14:02:00,258.61,258.77,258.57,258.72,20607
2021/04/19,14:03:00,258.72,258.76,258.68,258.72,17257
2021/04/19,14:04:00,258.72,258.72,258.62,258.67,24637
2021/04/19,14:05:00,258.67,258.68,258.55,258.60,20215
2021/04/19,14:06:00,258.60,258.76,258.59,258.76,28386
2021/04/19,14:07:00,258.75,258.75,258.68,258.70,13791
2021/04/19,14:08:00,258.70,258.70,258.57,258.58,16756
2021/04/19,14:09:00,258.58,258.58,258.39,258.47,33856
2021/04/19,14:10:00,258.47,258.56,258.44,258.52,12807
2021/04/19,14:11:00,258.52,258.68,258.51,258.59,40404
2021/04/19,14:12:00,258.59,258.71,258.59,258.71,17316
2021/04/19,14:13:00,258.69,258.71,258.62,258.64,15184
2021/04/19,14:14:00,258.64,258.71,258.64,258.67,13083
2021/04/19,14:15:00,258.67,258.70,258.61,258.69,18028
2021/04/19,14:16:00,258.70,258.90,258.70,258.86,42505
2021/04/19,14:17:00,258.87,258.95,258.87,258.88,23942
2021/04/19,14:18:00,258.88,258.93,258.83,258.84,23709
2021/04/19,14:19:00,258.84,258.84,258.76,258.80,20028
2021/04/19,14:20:00,258.80,258.90,258.80,258.88,15090
2021/04/19,14:21:00,258.88,258.93,258.85,258.87,17820
2021/04/19,14:22:00,258.87,258.87,258.79,258.85,21844
2021/04/19,14:23:00,258.85,258.95,258.85,258.94,15114
2021/04/19,14:24:00,258.94,259.08,258.94,259.05,28732
2021/04/19,14:25:00,259.07,259.11,258.98,258.99,27954
2021/04/19,14:26:00,258.99,259.01,258.95,258.96,25120
2021/04/19,14:27:00,258.96,259.03,258.96,259.03,16025
2021/04/19,14:28:00,259.02,259.09,259.01,259.07,19540
2021/04/19,14:29:00,259.07,259.10,259.03,259.03,20163
2021/04/19,14:30:00,259.04,259.06,258.98,259.00,23103
2021/04/19,14:31:00,259.00,259.02,258.91,258.94,20103
2021/04/19,14:32:00,258.94,259.10,258.94,259.08,33172
2021/04/19,14:33:00,259.07,259.09,258.98,259.00,23701
2021/04/19,14:34:00,259.00,259.00,258.89,258.93,30701
2021/04/19,14:35:00,258.93,258.98,258.91,258.95,28740
2021/04/19,14:36:00,258.95,258.98,258.88,258.88,46230
2021/04/19,14:37:00,258.86,258.87,258.57,258.65,89511
2021/04/19,14:38:00,258.64,258.64,258.50,258.55,43220
2021/04/19,14:39:00,258.55,258.61,258.52,258.58,27998
2021/04/19,14:40:00,258.58,258.58,258.48,258.57,33357
2021/04/19,14:41:00,258.57,258.57,258.45,258.51,33679
2021/04/19,14:42:00,258.51,258.72,258.47,258.68,42736
2021/04/19,14:43:00,258.68,258.83,258.64,258.83,37551
2021/04/19,14:44:00,258.83,258.88,258.76,258.78,27774
2021/04/19,14:45:00,258.78,258.79,258.72,258.74,24809
2021/04/19,14:46:00,258.74,258.82,258.67,258.76,21051
2021/04/19,14:47:00,258.76,258.81,258.65,258.81,17963
2021/04/19,14:48:00,258.81,258.92,258.81,258.87,23804
2021/04/19,14:49:00,258.87,259.00,258.86,258.86,27773
2021/04/19,14:50:00,258.86,258.87,258.80,258.82,16626
2021/04/19,14:51:00,258.82,258.82,258.70,258.71,28306
2021/04/19,14:52:00,258.71,258.80,258.64,258.76,31626
2021/04/19,14:53:00,258.76,258.93,258.76,258.82,25773
2021/04/19,14:54:00,258.82,258.93,258.78,258.87,17388
2021/04/19,14:55:00,258.87,258.98,258.87,258.91,20922
2021/04/19,14:56:00,258.89,259.07,258.89,259.04,26193
2021/04/19,14:57:00,259.04,259.05,258.95,258.96,21817
2021/04/19,14:58:00,258.96,259.00,258.88,258.89,18301
2021/04/19,14:59:00,258.89,258.96,258.85,258.96,23264
2021/04/19,15:00:00,258.96,259.00,258.95,259.00,21399
2021/04/19,15:01:00,259.01,259.01,258.91,258.97,32100
2021/04/19,15:02:00,258.97,259.00,258.87,258.90,18825
2021/04/19,15:03:00,258.90,258.93,258.77,258.77,27665
2021/04/19,15:04:00,258.77,258.85,258.74,258.85,31638
2021/04/19,15:05:00,258.85,258.92,258.83,258.84,25662
2021/04/19,15:06:00,258.84,258.93,258.83,258.84,25014
2021/04/19,15:07:00,258.85,258.99,258.76,258.77,51306
2021/04/19,15:08:00,258.77,258.84,258.69,258.81,33269
2021/04/19,15:09:00,258.81,258.93,258.81,258.87,36292
2021/04/19,15:10:00,258.86,258.86,258.55,258.56,91718
2021/04/19,15:11:00,258.56,258.74,258.56,258.72,33550
2021/04/19,15:12:00,258.72,258.72,258.64,258.71,24714
2021/04/19,15:13:00,258.71,258.74,258.65,258.65,29811
2021/04/19,15:14:00,258.65,258.70,258.54,258.58,44416
2021/04/19,15:15:00,258.58,258.59,258.47,258.56,35759
2021/04/19,15:16:00,258.56,258.64,258.44,258.49,42043
2021/04/19,15:17:00,258.49,258.71,258.47,258.63,48453
2021/04/19,15:18:00,258.64,258.66,258.52,258.59,27789
2021/04/19,15:19:00,258.59,258.61,258.50,258.52,19228
2021/04/19,15:20:00,258.52,258.52,258.40,258.48,26512
2021/04/19,15:21:00,258.48,258.51,258.39,258.45,27153
2021/04/19,15:22:00,258.45,258.53,258.44,258.47,32303
2021/04/19,15:23:00,258.47,258.69,258.40,258.62,45979
2021/04/19,15:24:00,258.62,258.67,258.54,258.57,34884
2021/04/19,15:25:00,258.56,258.56,258.43,258.51,31773
2021/04/19,15:26:00,258.50,258.50,258.42,258.44,21645
2021/04/19,15:27:00,258.44,258.49,258.43,258.45,20160
2021/04/19,15:28:00,258.46,258.48,258.33,258.34,32183
2021/04/19,15:29:00,258.34,258.39,258.28,258.38,22660
2021/04/19,15:30:00,258.38,258.39,258.32,258.34,23835
2021/04/19,15:31:00,258.34,258.45,258.28,258.45,40909
2021/04/19,15:32:00,258.45,258.45,258.31,258.39,33148
2021/04/19,15:33:00,258.39,258.39,258.20,258.26,36922
2021/04/19,15:34:00,258.27,258.29,258.23,258.27,35144
2021/04/19,15:35:00,258.27,258.65,258.26,258.48,85132
2021/04/19,15:36:00,258.48,258.51,258.37,258.51,39121
2021/04/19,15:37:00,258.51,258.54,258.41,258.46,33646
2021/04/19,15:38:00,258.46,258.55,258.40,258.55,30250
2021/04/19,15:39:00,258.55,258.55,258.44,258.47,30369
2021/04/19,15:40:00,258.48,258.52,258.44,258.52,23012
2021/04/19,15:41:00,258.52,258.70,258.49,258.69,32901
2021/04/19,15:42:00,258.69,258.78,258.67,258.71,35552
2021/04/19,15:43:00,258.71,258.79,258.64,258.78,38285
2021/04/19,15:44:00,258.78,258.88,258.78,258.81,47322
2021/04/19,15:45:00,258.81,258.83,258.77,258.79,38682
2021/04/19,15:46:00,258.80,258.85,258.77,258.77,37433
2021/04/19,15:47:00,258.77,258.79,258.69,258.69,47254
2021/04/19,15:48:00,258.69,258.71,258.52,258.53,52634
2021/04/19,15:49:00,258.53,258.55,258.45,258.49,42739
2021/04/19,15:50:00,258.49,258.52,258.38,258.48,74812
2021/04/19,15:51:00,258.48,258.68,258.36,258.51,124437
2021/04/19,15:52:00,258.51,258.55,258.43,258.52,230920
2021/04/19,15:53:00,258.52,258.67,258.47,258.49,86152
2021/04/19,15:54:00,258.49,258.55,258.33,258.50,80565
2021/04/19,15:55:00,258.50,258.54,258.20,258.23,152101
2021/04/19,15:56:00,258.23,258.45,258.19,258.42,165505
2021/04/19,15:57:00,258.42,258.54,258.35,258.46,129393
2021/04/19,15:58:00,258.46,258.47,258.35,258.39,136214
2021/04/19,15:59:00,258.40,258.55,258.32,258.46,162697
2021/04/19,16:00:00,258.46,259.06,258.35,258.87,577156
2021/04/20,09:31:00,257.82,258.95,257.82,258.55,371516
2021/04/20,09:32:00,258.55,258.55,258.22,258.39,52923
2021/04/20,09:33:00,258.39,258.84,258.35,258.74,66699
2021/04/20,09:34:00,258.74,259.13,258.50,258.57,106207
2021/04/20,09:35:00,258.57,258.70,258.25,258.65,47139
2021/04/20,09:36:00,258.65,258.69,258.36,258.48,53979
2021/04/20,09:37:00,258.48,258.90,258.35,258.85,44634
2021/04/20,09:38:00,258.85,259.27,258.85,259.17,74875
2021/04/20,09:39:00,259.17,259.27,258.99,259.02,43261
2021/04/20,09:40:00,259.02,259.20,258.95,259.16,47187
2021/04/20,09:41:00,259.16,259.30,258.80,258.81,71240
2021/04/20,09:42:00,258.81,258.97,258.60,258.81,60275
2021/04/20,09:43:00,258.81,259.36,258.81,259.19,54876
2021/04/20,09:44:00,259.19,259.44,259.19,259.44,46792
2021/04/20,09:45:00,259.44,259.53,259.21,259.26,66896
2021/04/20,09:46:00,259.26,259.70,259.26,259.44,59874
2021/04/20,09:47:00,259.44,259.66,259.38,259.46,54505
2021/04/20,09:48:00,259.47,259.51,259.22,259.39,43218
2021/04/20,09:49:00,259.39,259.60,259.38,259.50,44340
2021/04/20,09:50:00,259.47,259.54,259.32,259.36,46498
2021/04/20,09:51:00,259.38,259.53,259.36,259.43,46149
2021/04/20,09:52:00,259.42,259.45,259.13,259.35,37371
2021/04/20,09:53:00,259.35,259.80,259.33,259.77,67425
2021/04/20,09:54:00,259.77,259.94,259.77,259.85,59534
2021/04/20,09:55:00,259.89,259.99,259.82,259.84,39547
2021/04/20,09:56:00,259.84,259.85,259.67,259.74,64305
2021/04/20,09:57:00,259.74,259.84,259.65,259.77,40580
2021/04/20,09:58:00,259.77,260.10,259.77,260.03,81823
2021/04/20,09:59:00,260.03,260.20,260.01,260.08,50542
2021/04/20,10:00:00,260.08,260.13,259.68,259.69,52299
2021/04/20,10:01:00,259.69,259.87,259.59,259.72,61156
2021/04/20,10:02:00,259.72,259.87,259.54,259.57,47108
2021/04/20,10:03:00,259.57,259.62,259.44,259.53,38169
2021/04/20,10:04:00,259.53,259.63,259.37,259.46,45905
2021/04/20,10:05:00,259.43,259.50,259.30,259.32,35794
2021/04/20,10:06:00,259.32,259.60,259.26,259.60,76933
2021/04/20,10:07:00,259.60,259.78,259.50,259.57,76199
2021/04/20,10:08:00,259.57,259.75,259.45,259.72,40735
2021/04/20,10:09:00,259.72,259.81,259.66,259.81,48747
2021/04/20,10:10:00,259.81,259.85,259.68,259.72,34423
2021/04/20,10:11:00,259.72,259.74,259.32,259.60,73083
2021/04/20,10:12:00,259.60,259.64,259.43,259.46,22391
2021/04/20,10:13:00,259.46,259.53,259.31,259.49,29420
2021/04/20,10:14:00,259.49,259.53,259.30,259.34,26346
2021/04/20,10:15:00,259.34,259.34,259.03,259.10,67261
2021/04/20,10:16:00,259.11,259.32,258.96,259.14,33557
2021/04/20,10:17:00,259.14,259.32,259.14,259.31,36057
2021/04/20,10:18:00,259.30,259.51,259.28,259.45,46216
2021/04/20,10:19:00,259.45,259.61,259.45,259.45,40496
2021/04/20,10:20:00,259.44,259.51,259.41,259.46,22928
2021/04/20,10:21:00,259.46,259.47,259.27,259.40,37545
2021/04/20,10:22:00,259.41,259.45,259.29,259.43,36936
2021/04/20,10:23:00,259.43,259.49,259.32,259.49,36887
2021/04/20,10:24:00,259.49,259.57,259.32,259.45,24202
2021/04/20,10:25:00,259.45,259.47,259.34,259.43,20290
2021/04/20,10:26:00,259.43,259.57,259.37,259.40,49505
2021/04/20,10:27:00,259.40,259.40,259.21,259.28,31992
2021/04/20,10:28:00,259.28,259.37,259.25,259.34,25699
2021/04/20,10:29:00,259.34,259.57,259.31,259.57,53423
2021/04/20,10:30:00,259.57,259.66,259.49,259.52,41197
2021/04/20,10:31:00,259.52,259.52,259.21,259.33,42406
2021/04/20,10:32:00,259.31,259.49,259.26,259.45,48684
2021/04/20,10:33:00,259.45,259.52,259.28,259.37,37560
2021/04/20,10:34:00,259.37,259.40,259.24,259.30,32773
2021/04/20,10:35:00,259.30,259.34,259.09,259.18,28079
2021/04/20,10:36:00,259.18,259.60,259.18,259.38,80212
2021/04/20,10:37:00,259.38,259.49,259.33,259.37,36873
2021/04/20,10:38:00,259.36,259.53,259.33,259.46,66748
2021/04/20,10:39:00,259.46,259.73,259.46,259.67,49402
2021/04/20,10:40:00,259.67,259.73,259.51,259.52,32007
2021/04/20,10:41:00,259.52,259.56,259.15,259.19,54071
2021/04/20,10:42:00,259.19,259.19,258.93,259.08,67067
2021/04/20,10:43:00,259.08,259.17,259.04,259.04,28153
2021/04/20,10:44:00,259.04,259.08,258.78,258.93,73768
2021/04/20,10:45:00,258.93,258.95,258.80,258.88,43489
2021/04/20,10:46:00,258.88,258.96,258.83,258.94,34204
2021/04/20,10:47:00,258.94,259.04,258.83,258.90,56895
2021/04/20,10:48:00,258.90,259.15,258.85,259.09,44929
2021/04/20,10:49:00,259.09,259.28,258.99,259.21,53907
2021/04/20,10:50:00,259.21,259.26,259.11,259.16,35944
2021/04/20,10:51:00,259.18,259.30,259.03,259.14,61014
2021/04/20,10:52:00,259.14,259.15,258.93,258.97,41227
2021/04/20,10:53:00,258.97,259.04,258.75,258.76,46044
2021/04/20,10:54:00,258.76,258.77,258.52,258.53,77658
2021/04/20,10:55:00,258.53,258.78,258.53,258.65,73557
2021/04/20,10:56:00,258.65,258.71,258.53,258.64,113733
2021/04/20,10:57:00,258.64,259.02,258.58,258.58,137708
2021/04/20,10:58:00,258.58,258.68,258.50,258.62,40536
2021/04/20,10:59:00,258.62,258.62,258.35,258.43,56944
2021/04/20,11:00:00,258.43,258.47,258.25,258.25,48723
2021/04/20,11:01:00,258.26,258.40,258.19,258.31,68001
2021/04/20,11:02:00,258.31,258.31,257.98,257.99,84893
2021/04/20,11:03:00,257.99,258.15,257.93,258.05,73678
2021/04/20,11:04:00,258.05,258.37,258.05,258.22,59627
2021/04/20,11:05:00,258.22,258.24,258.09,258.20,73883
2021/04/20,11:06:00,258.20,258.28,258.07,258.18,77117
2021/04/20,11:07:00,258.19,258.29,258.10,258.20,48826
2021/04/20,11:08:00,258.20,258.32,258.16,258.24,52142
2021/04/20,11:09:00,258.24,258.37,258.19,258.26,35599
2021/04/20,11:10:00,258.26,258.39,258.22,258.37,44702
2021/04/20,11:11:00,258.34,258.38,258.19,258.20,39485
2021/04/20,11:12:00,258.20,258.39,258.20,258.33,38992
2021/04/20,11:13:00,258.33,258.37,258.28,258.33,31859
2021/04/20,11:14:00,258.33,258.37,258.26,258.28,38582
2021/04/20,11:15:00,258.28,258.28,258.05,258.17,40882
2021/04/20,11:16:00,258.15,258.25,257.94,257.95,58636
2021/04/20,11:17:00,257.95,257.95,257.42,257.70,121190
2021/04/20,11:18:00,257.70,257.75,257.52,257.55,81027
2021/04/20,11:19:00,257.57,257.73,257.44,257.68,58572
2021/04/20,11:20:00,257.68,257.79,257.20,257.25,86789
2021/04/20,11:21:00,257.25,257.40,257.19,257.34,62859
2021/04/20,11:22:00,257.34,257.48,257.34,257.35,54207
2021/04/20,11:23:00,257.35,257.50,257.21,257.27,43406
2021/04/20,11:24:00,257.27,257.36,257.19,257.27,51932
2021/04/20,11:25:00,257.27,257.37,257.16,257.19,52046
2021/04/20,11:26:00,257.19,257.48,257.19,257.48,53891
2021/04/20,11:27:00,257.48,257.93,257.31,257.54,68823
2021/04/20,11:28:00,257.54,257.64,257.42,257.45,59195
2021/04/20,11:29:00,257.45,257.51,257.39,257.47,32976
2021/04/20,11:30:00,257.47,257.50,257.35,257.48,25141
2021/04/20,11:31:00,257.48,257.52,257.31,257.33,38110
2021/04/20,11:32:00,257.33,257.37,257.25,257.31,52740
2021/04/20,11:33:00,257.31,257.40,257.22,257.26,28953
2021/04/20,11:34:00,257.26,257.34,257.19,257.22,41261
2021/04/20,11:35:00,257.22,257.29,257.09,257.14,43110
2021/04/20,11:36:00,257.10,257.19,256.84,257.06,146952
2021/04/20,11:37:00,257.06,257.26,257.04,257.11,60758
2021/04/20,11:38:00,257.11,257.12,256.87,256.90,57170
2021/04/20,11:39:00,256.90,257.08,256.90,257.05,48105
2021/04/20,11:40:00,257.05,257.46,257.05,257.44,85050
2021/04/20,11:41:00,257.45,257.60,257.37,257.52,67246
2021/04/20,11:42:00,257.52,257.57,257.35,257.49,113119
2021/04/20,11:43:00,257.49,257.54,257.18,257.38,106090
2021/04/20,11:44:00,257.38,257.53,257.33,257.41,24795
2021/04/20,11:45:00,257.40,257.48,257.29,257.40,32456
2021/04/20,11:46:00,257.40,257.40,257.20,257.29,25601
2021/04/20,11:47:00,257.29,257.35,257.26,257.35,29311
2021/04/20,11:48:00,257.35,257.44,257.32,257.39,35930
2021/04/20,11:49:00,257.39,257.48,257.34,257.44,35108
2021/04/20,11:50:00,257.44,257.61,257.41,257.54,56398
2021/04/20,11:51:00,257.54,257.60,257.47,257.57,30635
2021/04/20,11:52:00,257.57,257.57,257.44,257.44,31681
2021/04/20,11:53:00,257.44,257.46,257.34,257.45,47596
2021/04/20,11:54:00,257.45,257.61,257.45,257.60,49466
2021/04/20,11:55:00,257.60,257.68,257.57,257.64,33493
2021/04/20,11:56:00,257.63,257.65,257.53,257.58,41177
2021/04/20,11:57:00,257.58,257.65,257.52,257.62,24106
2021/04/20,11:58:00,257.62,257.77,257.60,257.62,41546
2021/04/20,11:59:00,257.62,257.63,257.53,257.54,19505
2021/04/20,12:00:00,257.54,257.54,257.37,257.38,23699
2021/04/20,12:01:00,257.38,257.52,257.36,257.44,21244
2021/04/20,12:02:00,257.44,257.50,257.31,257.33,21700
2021/04/20,12:03:00,257.32,257.36,257.24,257.28,33514
2021/04/20,12:04:00,257.28,257.45,257.28,257.33,24727
2021/04/20,12:05:00,257.33,257.57,257.33,257.53,39868
2021/04/20,12:06:00,257.53,257.61,257.41,257.59,31826
2021/04/20,12:07:00,257.58,257.69,257.51,257.64,22748
2021/04/20,12:08:00,257.64,257.73,257.60,257.70,39862
2021/04/20,12:09:00,257.69,257.79,257.69,257.76,33607
2021/04/20,12:10:00,257.76,257.84,257.66,257.72,35017
2021/04/20,12:11:00,257.72,257.73,257.64,257.73,18422
2021/04/20,12:12:00,257.73,257.79,257.65,257.77,34759
2021/04/20,12:13:00,257.77,257.92,257.71,257.90,53769
2021/04/20,12:14:00,257.90,257.99,257.88,257.99,19814
2021/04/20,12:15:00,257.99,258.02,257.94,258.02,42692
2021/04/20,12:16:00,258.01,258.15,257.99,258.13,73506
2021/04/20,12:17:00,258.13,258.18,258.06,258.10,65883
2021/04/20,12:18:00,258.10,258.28,258.10,258.24,40345
2021/04/20,12:19:00,258.24,258.40,258.21,258.38,42553
2021/04/20,12:20:00,258.38,258.46,258.35,258.46,33441
2021/04/20,12:21:00,258.46,258.64,258.45,258.60,54790
2021/04/20,12:22:00,258.60,258.68,258.59,258.67,47251
2021/04/20,12:23:00,258.67,258.78,258.66,258.71,46706
2021/04/20,12:24:00,258.71,258.73,258.66,258.66,64136
2021/04/20,12:25:00,258.66,258.75,258.59,258.64,67610
2021/04/20,12:26:00,258.64,258.77,258.61,258.76,93765
2021/04/20,12:27:00,258.76,258.79,258.64,258.71,36629
2021/04/20,12:28:00,258.71,258.72,258.58,258.63,36898
2021/04/20,12:29:00,258.63,258.76,258.62,258.76,25016
2021/04/20,12:30:00,258.76,258.79,258.55,258.62,29504
2021/04/20,12:31:00,258.62,258.63,258.50,258.54,39441
2021/04/20,12:32:00,258.54,258.63,258.53,258.58,27927
2021/04/20,12:33:00,258.59,258.71,258.58,258.64,26674
2021/04/20,12:34:00,258.63,258.63,258.42,258.42,28705
2021/04/20,12:35:00,258.42,258.42,258.26,258.32,46789
2021/04/20,12:36:00,258.32,258.38,258.28,258.34,31988
2021/04/20,12:37:00,258.34,258.41,258.28,258.29,28284
2021/04/20,12:38:00,258.29,258.40,258.26,258.38,49100
2021/04/20,12:39:00,258.38,258.48,258.38,258.43,31747
2021/04/20,12:40:00,258.43,258.43,258.31,258.33,32536
2021/04/20,12:41:00,258.33,258.33,258.09,258.17,42936
2021/04/20,12:42:00,258.17,258.18,258.05,258.05,30834
2021/04/20,12:43:00,258.05,258.11,258.03,258.04,31560
2021/04/20,12:44:00,258.04,258.12,257.96,257.96,29096
2021/04/20,12:45:00,257.96,257.97,257.82,257.88,30790
2021/04/20,12:46:00,257.88,257.93,257.81,257.92,32527
2021/04/20,12:47:00,257.92,257.99,257.90,257.95,23732
2021/04/20,12:48:00,257.95,258.03,257.95,257.96,18819
2021/04/20,12:49:00,257.96,257.96,257.80,257.88,29674
2021/04/20,12:50:00,257.88,257.88,257.74,257.78,28557
2021/04/20,12:51:00,257.78,257.86,257.70,257.86,41147
2021/04/20,12:52:00,257.86,258.09,257.83,258.02,36983
2021/04/20,12:53:00,258.02,258.02,257.89,257.89,22501
2021/04/20,12:54:00,257.89,257.89,257.77,257.77,24529
2021/04/20,12:55:00,257.77,257.77,257.67,257.71,30052
2021/04/20,12:56:00,257.70,257.79,257.68,257.77,28008
2021/04/20,12:57:00,257.77,257.87,257.77,257.78,16873
2021/04/20,12:58:00,257.78,257.91,257.77,257.91,19775
2021/04/20,12:59:00,257.91,258.00,257.90,257.97,20041
2021/04/20,13:00:00,257.97,258.03,257.86,257.91,24872
2021/04/20,13:01:00,257.91,257.99,257.81,257.95,74767
2021/04/20,13:02:00,257.95,257.98,257.85,257.98,32164
2021/04/20,13:03:00,257.98,258.02,257.92,258.02,17524
2021/04/20,13:04:00,258.02,258.25,258.01,258.17,26908
2021/04/20,13:05:00,258.17,258.37,258.14,258.22,71799
2021/04/20,13:06:00,258.22,258.22,258.02,258.06,36907
2021/04/20,13:07:00,258.02,258.12,257.99,257.99,10736
2021/04/20,13:08:00,257.99,258.01,257.94,257.98,17133
2021/04/20,13:09:00,257.98,258.07,257.98,257.98,11411
2021/04/20,13:10:00,258.01,258.07,257.92,258.01,24860
2021/04/20,13:11:00,258.01,258.03,257.90,257.95,26713
2021/04/20,13:12:00,257.95,257.97,257.89,257.92,17221
2021/04/20,13:13:00,257.92,258.01,257.91,257.96,14831
2021/04/20,13:14:00,257.96,258.00,257.78,257.91,112045
2021/04/20,13:15:00,257.91,257.96,257.76,257.93,103359
2021/04/20,13:16:00,257.93,257.99,257.82,257.84,47343
2021/04/20,13:17:00,257.84,258.03,257.82,258.03,47745
2021/04/20,13:18:00,258.03,258.21,258.03,258.17,66487
2021/04/20,13:19:00,258.12,258.17,258.00,258.04,61088
2021/04/20,13:20:00,258.04,258.10,258.00,258.06,52846
2021/04/20,13:21:00,258.06,258.15,258.03,258.04,40956
2021/04/20,13:22:00,258.04,258.04,257.74,257.79,106809
2021/04/20,13:23:00,257.79,257.90,257.77,257.85,24308
2021/04/20,13:24:00,257.85,257.93,257.80,257.87,29238
2021/04/20,13:25:00,257.87,257.89,257.60,257.66,38412
2021/04/20,13:26:00,257.66,257.67,257.46,257.47,47791
2021/04/20,13:27:00,257.47,257.62,257.47,257.55,28862
2021/04/20,13:28:00,257.55,257.61,257.52,257.55,16062
2021/04/20,13:29:00,257.55,257.57,257.50,257.54,23722
2021/04/20,13:30:00,257.54,257.60,257.53,257.58,22485
2021/04/20,13:31:00,257.58,257.67,257.58,257.58,22887
2021/04/20,13:32:00,257.58,257.78,257.58,257.72,36866
2021/04/20,13:33:00,257.72,257.78,257.68,257.77,22838
2021/04/20,13:34:00,257.77,257.85,257.74,257.79,26424
2021/04/20,13:35:00,257.79,257.82,257.68,257.69,20999
2021/04/20,13:36:00,257.69,257.77,257.68,257.68,16583
2021/04/20,13:37:00,257.68,257.84,257.66,257.84,20236
2021/04/20,13:38:00,257.84,257.92,257.83,257.88,20036
2021/04/20,13:39:00,257.88,258.00,257.86,257.92,21751
2021/04/20,13:40:00,257.92,257.99,257.91,257.94,12211
2021/04/20,13:41:00,257.94,257.98,257.86,257.88,24145
2021/04/20,13:42:00,257.88,257.90,257.78,257.81,22519
2021/04/20,13:43:00,257.81,257.96,257.79,257.96,16258
2021/04/20,13:44:00,257.96,257.99,257.88,257.88,14604
2021/04/20,13:45:00,257.88,257.92,257.82,257.89,19669
2021/04/20,13:46:00,257.89,257.91,257.83,257.86,16425
2021/04/20,13:47:00,257.86,258.04,257.86,258.02,21111
2021/04/20,13:48:00,258.02,258.13,258.02,258.10,18895
2021/04/20,13:49:00,258.10,258.10,258.02,258.06,13073
2021/04/20,13:50:00,258.06,258.07,258.03,258.04,8095
2021/04/20,13:51:00,258.04,258.08,257.98,258.05,19042
2021/04/20,13:52:00,258.05,258.11,257.99,258.10,16493
2021/04/20,13:53:00,258.10,258.24,258.09,258.24,20282
2021/04/20,13:54:00,258.23,258.27,258.12,258.27,24270
2021/04/20,13:55:00,258.26,258.80,258.13,258.16,63105
2021/04/20,13:56:00,258.16,258.24,258.12,258.19,12763
2021/04/20,13:57:00,258.19,258.21,258.13,258.19,15840
2021/04/20,13:58:00,258.19,258.23,258.14,258.23,15203
2021/04/20,13:59:00,258.23,258.37,258.22,258.33,21927
2021/04/20,14:00:00,258.33,258.39,258.28,258.36,21662
2021/04/20,14:01:00,258.36,258.39,258.21,258.29,21587
2021/04/20,14:02:00,258.29,258.31,258.22,258.30,21285
2021/04/20,14:03:00,258.30,258.32,258.23,258.25,15036
2021/04/20,14:04:00,258.25,258.33,258.24,258.30,20961
2021/04/20,14:05:00,258.30,258.37,258.29,258.34,21848
2021/04/20,14:06:00,258.34,258.47,258.34,258.35,25925
2021/04/20,14:07:00,258.35,258.35,258.22,258.33,32148
2021/04/20,14:08:00,258.33,258.49,258.30,258.34,38165
2021/04/20,14:09:00,258.34,258.39,258.23,258.23,23408
2021/04/20,14:10:00,258.22,258.27,258.18,258.27,31202
2021/04/20,14:11:00,258.28,258.31,258.13,258.14,26091
2021/04/20,14:12:00,258.14,258.15,258.06,258.07,23197
2021/04/20,14:13:00,258.07,258.18,258.07,258.15,19840
2021/04/20,14:14:00,258.15,258.19,258.11,258.11,12015
2021/04/20,14:15:00,258.11,258.20,258.11,258.14,24657
2021/04/20,14:16:00,258.14,258.18,258.05,258.12,25496
2021/04/20,14:17:00,258.12,258.14,258.02,258.08,31053
2021/04/20,14:18:00,258.08,258.14,258.08,258.09,17027
2021/04/20,14:19:00,258.09,258.09,257.91,257.91,36840
2021/04/20,14:20:00,257.91,257.95,257.82,257.85,38134
2021/04/20,14:21:00,257.85,258.01,257.83,257.93,25563
2021/04/20,14:22:00,257.93,258.00,257.92,257.95,15791
2021/04/20,14:23:00,257.95,257.99,257.89,257.93,11574
2021/04/20,14:24:00,257.93,257.99,257.92,257.94,15358
2021/04/20,14:25:00,257.94,257.98,257.90,257.91,15553
2021/04/20,14:26:00,257.89,257.90,257.71,257.71,29455
2021/04/20,14:27:00,257.71,257.78,257.65,257.68,27358
2021/04/20,14:28:00,257.68,257.77,257.63,257.73,26551
2021/04/20,14:29:00,257.73,257.76,257.65,257.67,18633
2021/04/20,14:30:00,257.67,257.67,257.60,257.64,21911
2021/04/20,14:31:00,257.64,257.65,257.53,257.63,20342
2021/04/20,14:32:00,257.63,257.65,257.41,257.47,35492
2021/04/20,14:33:00,257.48,257.52,257.39,257.41,36455
2021/04/20,14:34:00,257.40,257.45,257.35,257.36,23402
2021/04/20,14:35:00,257.36,257.38,257.22,257.23,24395
2021/04/20,14:36:00,257.23,257.27,257.17,257.25,32233
2021/04/20,14:37:00,257.25,257.34,257.24,257.30,29225
2021/04/20,14:38:00,257.31,257.31,257.20,257.21,27405
2021/04/20,14:39:00,257.20,257.22,257.13,257.15,18853
2021/04/20,14:40:00,257.15,257.24,257.13,257.21,25557
2021/04/20,14:41:00,257.21,257.23,257.17,257.23,16664
2021/04/20,14:42:00,257.22,257.27,257.20,257.27,19222
2021/04/20,14:43:00,257.27,257.40,257.26,257.39,23417
2021/04/20,14:44:00,257.40,257.47,257.33,257.39,21426
2021/04/20,14:45:00,257.38,257.42,257.36,257.36,17008
2021/04/20,14:46:00,257.36,257.43,257.32,257.42,27620
2021/04/20,14:47:00,257.42,257.47,257.41,257.45,31618
2021/04/20,14:48:00,257.47,257.50,257.39,257.49,19415
2021/04/20,14:49:00,257.49,257.49,257.43,257.43,17079
2021/04/20,14:50:00,257.43,257.51,257.40,257.44,26393
2021/04/20,14:51:00,257.44,257.55,257.38,257.54,24596
2021/04/20,14:52:00,257.54,257.66,257.54,257.65,31016
2021/04/20,14:53:00,257.65,257.75,257.63,257.72,29402
2021/04/20,14:54:00,257.72,257.72,257.64,257.68,14890
2021/04/20,14:55:00,257.66,257.67,257.49,257.53,28598
2021/04/20,14:56:00,257.53,257.53,257.32,257.38,28151
2021/04/20,14:57:00,257.38,257.38,257.28,257.36,20862
2021/04/20,14:58:00,257.36,257.48,257.35,257.42,17932
2021/04/20,14:59:00,257.43,257.47,257.25,257.25,27957
2021/04/20,15:00:00,257.25,257.34,257.16,257.34,22445
2021/04/20,15:01:00,257.34,257.59,257.33,257.52,31030
2021/04/20,15:02:00,257.52,257.52,257.47,257.47,13556
2021/04/20,15:03:00,257.48,257.53,257.42,257.52,17547
2021/04/20,15:04:00,257.52,257.68,257.52,257.63,24953
2021/04/20,15:05:00,257.63,257.93,257.63,257.81,42940
2021/04/20,15:06:00,257.80,257.90,257.76,257.80,26588
2021/04/20,15:07:00,257.78,257.86,257.76,257.85,13423
2021/04/20,15:08:00,257.85,257.92,257.84,257.89,26866
2021/04/20,15:09:00,257.89,257.94,257.83,257.93,23013
2021/04/20,15:10:00,257.93,258.00,257.89,257.96,36243
2021/04/20,15:11:00,257.97,258.01,257.83,257.84,20660
2021/04/20,15:12:00,257.83,257.96,257.83,257.93,15812
2021/04/20,15:13:00,257.93,257.99,257.90,257.98,18093
2021/04/20,15:14:00,257.98,257.98,257.89,257.89,22399
2021/04/20,15:15:00,257.89,258.07,257.89,258.00,42799
2021/04/20,15:16:00,258.00,258.12,258.00,258.09,39603
2021/04/20,15:17:00,258.09,258.13,258.01,258.01,26060
2021/04/20,15:18:00,258.02,258.09,257.97,258.04,28264
2021/04/20,15:19:00,258.04,258.06,257.83,257.88,30501
2021/04/20,15:20:00,257.88,257.89,257.74,257.76,29833
2021/04/20,15:21:00,257.77,257.84,257.75,257.80,21349
2021/04/20,15:22:00,257.80,257.92,257.79,257.91,26659
2021/04/20,15:23:00,257.91,257.97,257.90,257.92,28527
2021/04/20,15:24:00,257.92,258.02,257.91,258.01,18150
2021/04/20,15:25:00,258.00,258.01,257.94,257.94,20965
2021/04/20,15:26:00,257.94,257.97,257.85,257.93,27775
2021/04/20,15:27:00,257.95,257.96,257.85,257.86,24450
2021/04/20,15:28:00,257.86,257.89,257.81,257.89,22907
2021/04/20,15:29:00,257.89,257.97,257.87,257.93,32345
2021/04/20,15:30:00,257.93,257.96,257.87,257.93,21796
2021/04/20,15:31:00,257.93,258.02,257.83,257.85,22101
2021/04/20,15:32:00,257.85,257.92,257.82,257.90,32217
2021/04/20,15:33:00,257.90,258.04,257.89,257.95,30749
2021/04/20,15:34:00,257.95,257.97,257.93,257.93,23980
2021/04/20,15:35:00,257.93,258.00,257.88,257.97,31299
2021/04/20,15:36:00,257.97,258.13,257.97,258.06,34393
2021/04/20,15:37:00,258.05,258.07,257.94,257.96,40009
2021/04/20,15:38:00,257.96,257.99,257.88,257.92,39396
2021/04/20,15:39:00,257.92,258.10,257.82,258.08,68071
2021/04/20,15:40:00,258.08,258.13,258.03,258.04,23804
2021/04/20,15:41:00,258.04,258.20,258.03,258.18,49189
2021/04/20,15:42:00,258.18,258.24,258.17,258.17,40196
2021/04/20,15:43:00,258.17,258.35,258.12,258.32,47056
2021/04/20,15:44:00,258.31,258.40,258.29,258.37,41547
2021/04/20,15:45:00,258.37,258.45,258.35,258.43,58349
2021/04/20,15:46:00,258.43,258.50,258.40,258.40,44450
2021/04/20,15:47:00,258.41,258.42,258.33,258.36,37550
2021/04/20,15:48:00,258.36,258.39,258.21,258.25,45034
2021/04/20,15:49:00,258.25,258.30,258.19,258.26,49935
2021/04/20,15:50:00,258.26,258.42,258.20,258.41,47317
2021/04/20,15:51:00,258.41,258.41,258.10,258.26,98710
2021/04/20,15:52:00,258.27,258.36,258.23,258.29,58804
2021/04/20,15:53:00,258.29,258.36,258.22,258.22,72762
2021/04/20,15:54:00,258.22,258.46,258.21,258.25,97752
2021/04/20,15:55:00,258.25,258.37,258.07,258.13,112888
2021/04/20,15:56:00,258.13,258.14,257.91,257.97,104969
2021/04/20,15:57:00,257.97,258.14,257.96,258.00,86287
2021/04/20,15:58:00,258.00,258.03,257.95,258.01,100485
2021/04/20,15:59:00,258.01,258.39,257.97,258.31,131767
2021/04/20,16:00:00,258.31,258.33,257.90,258.28,214344
2021/04/21,09:31:00,258.94,259.00,258.43,258.64,135716
2021/04/21,09:32:00,258.65,259.43,258.60,259.43,112332
2021/04/21,09:33:00,259.44,259.67,258.92,259.08,131428
2021/04/21,09:34:00,259.08,259.12,258.37,258.40,77876
2021/04/21,09:35:00,258.40,258.47,258.08,258.20,107964
2021/04/21,09:36:00,258.20,258.49,257.92,258.33,72131
2021/04/21,09:37:00,258.33,258.33,257.82,257.87,93813
2021/04/21,09:38:00,257.87,258.04,257.66,257.87,125797
2021/04/21,09:39:00,257.87,258.01,257.74,257.93,65738
2021/04/21,09:40:00,257.93,258.11,257.42,257.42,71311
2021/04/21,09:41:00,257.42,257.75,257.31,257.38,123540
2021/04/21,09:42:00,257.38,257.81,257.25,257.77,62920
2021/04/21,09:43:00,257.77,257.87,257.50,257.60,56171
2021/04/21,09:44:00,257.60,257.95,257.50,257.87,137847
2021/04/21,09:45:00,257.87,257.98,257.59,257.62,178942
2021/04/21,09:46:00,257.62,258.04,257.55,257.62,110515
2021/04/21,09:47:00,257.62,258.02,257.62,257.92,79093
2021/04/21,09:48:00,257.92,258.30,257.92,258.26,70085
2021/04/21,09:49:00,258.26,258.54,258.25,258.54,119392
2021/04/21,09:50:00,258.54,258.60,258.28,258.37,67884
2021/04/21,09:51:00,258.37,258.81,258.31,258.71,132970
2021/04/21,09:52:00,258.71,258.94,258.62,258.75,95996
2021/04/21,09:53:00,258.75,259.06,258.73,258.79,105819
2021/04/21,09:54:00,258.82,259.15,258.77,258.91,53754
2021/04/21,09:55:00,258.91,259.15,258.91,259.08,80281
2021/04/21,09:56:00,259.08,259.21,258.96,259.20,81233
2021/04/21,09:57:00,259.20,259.54,259.20,259.36,86718
2021/04/21,09:58:00,259.36,259.61,259.30,259.35,74431
2021/04/21,09:59:00,259.35,259.50,259.30,259.48,61363
2021/04/21,10:00:00,259.48,259.70,259.48,259.56,96397
2021/04/21,10:01:00,259.54,259.60,259.29,259.31,86992
2021/04/21,10:02:00,259.31,259.36,259.05,259.20,156248
2021/04/21,10:03:00,259.24,259.28,259.08,259.23,73649
2021/04/21,10:04:00,259.22,259.39,259.20,259.36,67251
2021/04/21,10:05:00,259.36,259.40,259.27,259.27,66995
2021/04/21,10:06:00,259.27,259.28,258.97,259.03,65765
2021/04/21,10:07:00,259.03,259.10,258.92,259.00,65017
2021/04/21,10:08:00,259.00,259.05,258.91,258.96,46798
2021/04/21,10:09:00,258.96,259.32,258.96,259.31,49350
2021/04/21,10:10:00,259.31,259.32,259.09,259.15,39158
2021/04/21,10:11:00,259.15,259.50,259.12,259.47,71676
2021/04/21,10:12:00,259.46,259.59,259.44,259.57,86008
2021/04/21,10:13:00,259.56,259.58,259.40,259.45,54533
2021/04/21,10:14:00,259.45,259.47,259.37,259.38,40756
2021/04/21,10:15:00,259.38,259.40,259.00,259.19,106401
2021/04/21,10:16:00,259.19,259.33,259.10,259.33,52847
2021/04/21,10:17:00,259.32,259.51,259.31,259.50,58953
2021/04/21,10:18:00,259.50,259.54,259.28,259.52,60289
2021/04/21,10:19:00,259.52,259.65,259.49,259.65,77182
2021/04/21,10:20:00,259.65,259.75,259.36,259.38,61539
2021/04/21,10:21:00,259.38,259.38,258.98,258.99,71297
2021/04/21,10:22:00,258.99,259.06,258.79,259.04,103925
2021/04/21,10:23:00,259.04,259.19,259.02,259.13,47728
2021/04/21,10:24:00,259.13,259.29,259.11,259.29,33733
2021/04/21,10:25:00,259.29,259.47,259.28,259.38,70934
2021/04/21,10:26:00,259.38,259.54,259.31,259.49,53859
2021/04/21,10:27:00,259.49,259.87,259.49,259.85,66966
2021/04/21,10:28:00,259.85,260.06,259.83,260.04,120894
2021/04/21,10:29:00,260.04,260.13,259.95,259.98,71773
2021/04/21,10:30:00,259.98,260.10,259.93,260.03,50785
2021/04/21,10:31:00,260.03,260.03,259.81,259.81,49700
2021/04/21,10:32:00,259.81,259.81,259.56,259.56,37644
2021/04/21,10:33:00,259.56,259.60,259.37,259.46,45560
2021/04/21,10:34:00,259.46,259.47,259.32,259.37,53474
2021/04/21,10:35:00,259.37,259.47,259.32,259.35,39886
2021/04/21,10:36:00,259.36,259.48,259.24,259.38,53666
2021/04/21,10:37:00,259.39,259.50,259.32,259.46,38434
2021/04/21,10:38:00,259.46,259.47,259.38,259.42,35667
2021/04/21,10:39:00,259.41,259.42,259.00,259.05,84043
2021/04/21,10:40:00,259.06,259.10,258.97,259.02,37890
2021/04/21,10:41:00,259.02,259.16,258.95,258.95,69345
2021/04/21,10:42:00,258.95,259.08,258.88,259.00,48590
2021/04/21,10:43:00,259.00,259.06,258.87,258.90,64361
2021/04/21,10:44:00,258.90,258.99,258.81,258.92,42300
2021/04/21,10:45:00,258.92,258.95,258.80,258.90,47273
2021/04/21,10:46:00,258.90,259.10,258.67,258.81,91613
2021/04/21,10:47:00,258.81,258.86,258.65,258.78,40070
2021/04/21,10:48:00,258.78,258.89,258.67,258.72,80599
2021/04/21,10:49:00,258.72,258.88,258.61,258.88,60502
2021/04/21,10:50:00,258.88,258.98,258.81,258.81,74221
2021/04/21,10:51:00,258.81,258.81,258.39,258.56,94197
2021/04/21,10:52:00,258.56,258.65,258.48,258.65,81135
2021/04/21,10:53:00,258.65,258.73,258.53,258.73,56052
2021/04/21,10:54:00,258.73,258.83,258.66,258.78,66643
2021/04/21,10:55:00,258.78,258.78,258.53,258.56,38240
2021/04/21,10:56:00,258.55,258.59,258.31,258.46,41204
2021/04/21,10:57:00,258.46,258.49,258.26,258.43,41444
2021/04/21,10:58:00,258.43,258.50,258.37,258.48,23600
2021/04/21,10:59:00,258.48,258.75,258.46,258.73,59379
2021/04/21,11:00:00,258.73,258.74,258.47,258.48,61938
2021/04/21,11:01:00,258.48,258.58,258.42,258.54,37882
2021/04/21,11:02:00,258.54,258.60,258.49,258.60,32771
2021/04/21,11:03:00,258.60,258.69,258.53,258.67,23128
2021/04/21,11:04:00,258.67,258.68,258.60,258.66,23975
2021/04/21,11:05:00,258.66,258.73,258.51,258.56,39274
2021/04/21,11:06:00,258.56,258.65,258.38,258.64,52965
2021/04/21,11:07:00,258.66,258.71,258.59,258.64,35344
2021/04/21,11:08:00,258.64,258.90,258.64,258.88,36998
2021/04/21,11:09:00,258.87,258.93,258.67,258.71,34044
2021/04/21,11:10:00,258.71,258.92,258.69,258.88,29639
2021/04/21,11:11:00,258.88,258.94,258.82,258.90,31731
2021/04/21,11:12:00,258.90,259.04,258.80,258.99,27503
2021/04/21,11:13:00,258.99,259.18,258.99,259.16,40658
2021/04/21,11:14:00,259.16,259.24,259.14,259.18,36968
2021/04/21,11:15:00,259.18,259.28,259.16,259.24,44113
2021/04/21,11:16:00,259.24,259.40,259.21,259.29,87083
2021/04/21,11:17:00,259.29,259.35,259.22,259.34,47659
2021/04/21,11:18:00,259.33,259.41,259.32,259.36,30730
2021/04/21,11:19:00,259.36,259.45,259.27,259.37,50044
2021/04/21,11:20:00,259.37,259.43,259.37,259.42,25255
2021/04/21,11:21:00,259.42,259.55,259.42,259.55,53846
2021/04/21,11:22:00,259.55,259.66,259.52,259.66,38859
2021/04/21,11:23:00,259.66,259.74,259.63,259.69,49760
2021/04/21,11:24:00,259.69,259.78,259.68,259.74,38872
2021/04/21,11:25:00,259.74,259.83,259.70,259.77,34306
2021/04/21,11:26:00,259.77,259.85,259.77,259.80,47979
2021/04/21,11:27:00,259.80,259.92,259.80,259.91,86407
2021/04/21,11:28:00,259.91,259.95,259.84,259.87,37151
2021/04/21,11:29:00,259.87,259.94,259.85,259.90,45244
2021/04/21,11:30:00,259.90,259.98,259.77,259.84,78067
2021/04/21,11:31:00,259.84,259.95,259.82,259.93,56072
2021/04/21,11:32:00,259.93,259.97,259.84,259.92,59391
2021/04/21,11:33:00,259.92,260.07,259.88,260.06,47759
2021/04/21,11:34:00,260.06,260.18,260.06,260.15,41225
2021/04/21,11:35:00,260.15,260.31,260.15,260.27,94167
2021/04/21,11:36:00,260.27,260.34,260.24,260.31,67101
2021/04/21,11:37:00,260.31,260.34,260.21,260.27,62874
2021/04/21,11:38:00,260.27,260.29,260.05,260.07,57575
2021/04/21,11:39:00,260.07,260.07,259.85,259.87,60530
2021/04/21,11:40:00,259.87,260.06,259.81,260.02,63648
2021/04/21,11:41:00,260.02,260.08,259.91,259.95,28684
2021/04/21,11:42:00,259.95,260.11,259.95,260.05,51300
2021/04/21,11:43:00,260.05,260.06,259.90,259.90,35048
2021/04/21,11:44:00,259.90,259.94,259.81,259.83,19864
2021/04/21,11:45:00,259.83,259.93,259.79,259.88,61978
2021/04/21,11:46:00,259.88,259.93,259.79,259.85,35080
2021/04/21,11:47:00,259.86,259.93,259.84,259.92,54277
2021/04/21,11:48:00,259.92,259.95,259.73,259.79,72613
2021/04/21,11:49:00,259.79,259.79,259.68,259.77,31993
2021/04/21,11:50:00,259.77,259.86,259.76,259.77,29602
2021/04/21,11:51:00,259.77,259.87,259.67,259.73,26098
2021/04/21,11:52:00,259.73,259.73,259.59,259.67,33983
2021/04/21,11:53:00,259.68,259.76,259.62,259.73,34179
2021/04/21,11:54:00,259.73,259.74,259.65,259.68,30489
2021/04/21,11:55:00,259.68,259.82,259.67,259.80,23605
2021/04/21,11:56:00,259.80,260.18,259.79,260.00,86779
2021/04/21,11:57:00,260.00,260.03,259.95,259.95,15771
2021/04/21,11:58:00,259.95,259.95,259.85,259.93,22645
2021/04/21,11:59:00,259.93,259.99,259.89,259.99,14289
2021/04/21,12:00:00,259.99,260.02,259.89,259.90,30183
2021/04/21,12:01:00,259.90,259.93,259.76,259.78,16949
2021/04/21,12:02:00,259.78,259.93,259.78,259.88,15909
2021/04/21,12:03:00,259.87,259.93,259.82,259.90,15546
2021/04/21,12:04:00,259.90,259.90,259.80,259.84,12335
2021/04/21,12:05:00,259.84,259.89,259.81,259.84,22995
2021/04/21,12:06:00,259.84,259.84,259.65,259.69,50277
2021/04/21,12:07:00,259.69,259.69,259.57,259.57,37195
2021/04/21,12:08:00,259.57,259.70,259.57,259.67,17812
2021/04/21,12:09:00,259.67,259.76,259.67,259.74,15872
2021/04/21,12:10:00,259.74,259.75,259.65,259.65,22742
2021/04/21,12:11:00,259.65,259.65,259.53,259.61,38212
2021/04/21,12:12:00,259.63,259.68,259.58,259.58,27249
2021/04/21,12:13:00,259.58,259.58,259.51,259.54,30587
2021/04/21,12:14:00,259.54,259.61,259.54,259.61,9133
2021/04/21,12:15:00,259.61,259.65,259.52,259.55,19040
2021/04/21,12:16:00,259.55,259.55,259.47,259.50,43116
2021/04/21,12:17:00,259.50,259.53,259.42,259.47,30098
2021/04/21,12:18:00,259.48,259.57,259.47,259.52,41515
2021/04/21,12:19:00,259.52,259.63,259.52,259.54,29577
2021/04/21,12:20:00,259.54,259.54,259.46,259.49,24527
2021/04/21,12:21:00,259.49,259.53,259.41,259.50,34535
2021/04/21,12:22:00,259.51,259.58,259.45,259.56,25586
2021/04/21,12:23:00,259.56,259.56,259.45,259.51,19884
2021/04/21,12:24:00,259.51,259.55,259.46,259.52,20839
2021/04/21,12:25:00,259.52,259.56,259.49,259.55,23131
2021/04/21,12:26:00,259.55,259.55,259.36,259.39,43442
2021/04/21,12:27:00,259.39,259.42,259.30,259.36,75203
2021/04/21,12:28:00,259.36,259.39,259.31,259.37,20315
2021/04/21,12:29:00,259.37,259.41,259.30,259.31,17976
2021/04/21,12:30:00,259.31,259.32,259.27,259.31,16779
2021/04/21,12:31:00,259.31,259.33,259.27,259.27,19930
2021/04/21,12:32:00,259.27,259.34,259.27,259.32,27565
2021/04/21,12:33:00,259.32,259.33,259.19,259.28,63118
2021/04/21,12:34:00,259.28,259.28,259.21,259.27,25332
2021/04/21,12:35:00,259.27,259.29,259.25,259.29,26174
2021/04/21,12:36:00,259.29,259.40,259.27,259.39,22238
2021/04/21,12:37:00,259.39,259.39,259.24,259.30,27164
2021/04/21,12:38:00,259.30,259.35,259.24,259.33,32882
2021/04/21,12:39:00,259.33,259.33,259.14,259.19,44253
2021/04/21,12:40:00,259.19,259.41,259.18,259.41,39992
2021/04/21,12:41:00,259.41,259.49,259.38,259.48,38245
2021/04/21,12:42:00,259.48,259.58,259.48,259.54,35750
2021/04/21,12:43:00,259.54,259.54,259.39,259.43,35490
2021/04/21,12:44:00,259.43,259.45,259.38,259.40,30974
2021/04/21,12:45:00,259.40,259.46,259.40,259.45,17914
2021/04/21,12:46:00,259.45,259.48,259.29,259.43,32229
2021/04/21,12:47:00,259.43,259.47,259.39,259.44,19752
2021/04/21,12:48:00,259.44,259.44,259.27,259.29,30650
2021/04/21,12:49:00,259.29,259.29,259.18,259.18,71686
2021/04/21,12:50:00,259.18,259.22,259.15,259.17,24480
2021/04/21,12:51:00,259.17,259.29,259.16,259.26,17909
2021/04/21,12:52:00,259.26,259.29,259.21,259.26,12728
2021/04/21,12:53:00,259.26,259.34,259.23,259.34,33940
2021/04/21,12:54:00,259.34,259.42,259.32,259.33,45497
2021/04/21,12:55:00,259.33,259.41,259.28,259.40,16762
2021/04/21,12:56:00,259.40,259.46,259.37,259.37,15422
2021/04/21,12:57:00,259.37,259.40,259.25,259.27,16310
2021/04/21,12:58:00,259.26,259.26,259.14,259.18,19100
2021/04/21,12:59:00,259.18,259.18,259.10,259.15,15635
2021/04/21,13:00:00,259.15,259.24,259.14,259.24,18151
2021/04/21,13:01:00,259.24,259.37,259.21,259.33,42411
2021/04/21,13:02:00,259.32,259.34,259.24,259.24,19051
2021/04/21,13:03:00,259.25,259.28,259.13,259.16,59972
2021/04/21,13:04:00,259.16,259.20,259.11,259.18,21441
2021/04/21,13:05:00,259.19,259.22,259.17,259.20,14967
2021/04/21,13:06:00,259.20,259.26,259.13,259.18,30707
2021/04/21,13:07:00,259.18,259.26,259.18,259.25,12239
2021/04/21,13:08:00,259.25,259.25,259.15,259.22,28435
2021/04/21,13:09:00,259.22,259.40,259.22,259.36,29780
2021/04/21,13:10:00,259.36,259.42,259.33,259.39,41500
2021/04/21,13:11:00,259.39,259.50,259.39,259.47,18557
2021/04/21,13:12:00,259.47,259.48,259.34,259.35,27816
2021/04/21,13:13:00,259.36,259.39,259.35,259.37,10962
2021/04/21,13:14:00,259.37,259.47,259.35,259.44,11818
2021/04/21,13:15:00,259.44,259.50,259.44,259.48,12557
2021/04/21,13:16:00,259.48,259.51,259.46,259.47,14822
2021/04/21,13:17:00,259.46,259.50,259.42,259.50,14871
2021/04/21,13:18:00,259.50,259.55,259.47,259.47,24252
2021/04/21,13:19:00,259.49,259.54,259.45,259.54,21069
2021/04/21,13:20:00,259.54,259.55,259.52,259.54,10966
2021/04/21,13:21:00,259.54,259.59,259.49,259.50,28022
2021/04/21,13:22:00,259.50,259.50,259.44,259.50,14942
2021/04/21,13:23:00,259.50,259.53,259.47,259.48,20740
2021/04/21,13:24:00,259.48,259.54,259.48,259.54,23750
2021/04/21,13:25:00,259.53,259.60,259.52,259.55,26548
2021/04/21,13:26:00,259.55,259.55,259.48,259.50,17205
2021/04/21,13:27:00,259.50,259.53,259.44,259.44,17352
2021/04/21,13:28:00,259.44,259.44,259.30,259.33,26244
2021/04/21,13:29:00,259.33,259.38,259.33,259.36,8683
2021/04/21,13:30:00,259.36,259.39,259.35,259.35,11540
2021/04/21,13:31:00,259.34,259.40,259.34,259.40,11632
2021/04/21,13:32:00,259.41,259.50,259.41,259.45,15290
2021/04/21,13:33:00,259.45,259.51,259.45,259.50,11497
2021/04/21,13:34:00,259.50,259.52,259.47,259.49,17007
2021/04/21,13:35:00,259.49,259.52,259.44,259.52,21597
2021/04/21,13:36:00,259.52,259.54,259.49,259.50,24196
2021/04/21,13:37:00,259.50,259.55,259.44,259.44,24077
2021/04/21,13:38:00,259.44,259.44,259.38,259.43,15132
2021/04/21,13:39:00,259.43,259.49,259.42,259.46,11889
2021/04/21,13:40:00,259.46,259.51,259.46,259.46,18374
2021/04/21,13:41:00,259.46,259.46,259.40,259.44,13066
2021/04/21,13:42:00,259.44,259.44,259.33,259.36,20540
2021/04/21,13:43:00,259.36,259.37,259.27,259.28,38854
2021/04/21,13:44:00,259.28,259.32,259.27,259.31,67451
2021/04/21,13:45:00,259.31,259.38,259.27,259.28,93428
2021/04/21,13:46:00,259.29,259.29,259.18,259.20,35874
2021/04/21,13:47:00,259.20,259.20,259.15,259.18,31416
2021/04/21,13:48:00,259.18,259.18,259.09,259.13,23994
2021/04/21,13:49:00,259.13,259.21,259.12,259.15,19002
2021/04/21,13:50:00,259.15,259.18,259.11,259.15,15450
2021/04/21,13:51:00,259.15,259.34,259.14,259.31,57657
2021/04/21,13:52:00,259.31,259.32,259.14,259.17,188988
2021/04/21,13:53:00,259.17,259.17,259.00,259.04,44283
2021/04/21,13:54:00,259.04,259.15,259.04,259.10,17223
2021/04/21,13:55:00,259.10,259.14,259.04,259.07,31587
2021/04/21,13:56:00,259.07,259.13,259.05,259.11,15586
2021/04/21,13:57:00,259.11,259.12,259.06,259.06,19555
2021/04/21,13:58:00,259.06,259.06,258.90,258.96,41292
2021/04/21,13:59:00,258.96,259.06,258.95,259.02,35407
2021/04/21,14:00:00,259.02,259.05,258.98,259.03,29149
2021/04/21,14:01:00,259.03,259.14,258.99,259.09,39022
2021/04/21,14:02:00,259.09,259.12,258.98,259.05,47289
2021/04/21,14:03:00,259.05,259.19,259.03,259.13,29286
2021/04/21,14:04:00,259.13,259.18,259.13,259.14,26139
2021/04/21,14:05:00,259.14,259.16,259.08,259.11,56038
2021/04/21,14:06:00,259.11,259.15,259.01,259.14,43764
2021/04/21,14:07:00,259.14,259.19,259.12,259.17,19448
2021/04/21,14:08:00,259.17,259.19,259.02,259.17,30706
2021/04/21,14:09:00,259.17,259.24,259.17,259.23,32440
2021/04/21,14:10:00,259.23,259.29,259.20,259.27,27345
2021/04/21,14:11:00,259.27,259.28,259.23,259.25,19711
2021/04/21,14:12:00,259.25,259.25,259.17,259.18,35655
2021/04/21,14:13:00,259.18,259.20,259.13,259.17,28598
2021/04/21,14:14:00,259.17,259.21,259.17,259.21,14717
2021/04/21,14:15:00,259.21,259.22,259.16,259.19,15543
2021/04/21,14:16:00,259.19,259.28,259.19,259.27,19217
2021/04/21,14:17:00,259.26,259.28,259.22,259.26,33291
2021/04/21,14:18:00,259.26,259.26,259.16,259.18,14141
2021/04/21,14:19:00,259.18,259.19,259.06,259.06,33872
2021/04/21,14:20:00,259.06,259.09,259.02,259.02,22156
2021/04/21,14:21:00,259.03,259.09,258.95,258.96,56491
2021/04/21,14:22:00,258.96,259.02,258.95,258.96,17495
2021/04/21,14:23:00,258.96,259.07,258.96,259.05,24284
2021/04/21,14:24:00,259.05,259.05,258.88,258.90,33350
2021/04/21,14:25:00,258.90,258.90,258.70,258.71,33573
2021/04/21,14:26:00,258.71,258.92,258.65,258.90,25553
2021/04/21,14:27:00,258.90,258.93,258.85,258.92,28557
2021/04/21,14:28:00,258.92,258.97,258.90,258.95,12874
2021/04/21,14:29:00,258.95,258.98,258.89,258.95,25267
2021/04/21,14:30:00,258.96,258.98,258.89,258.93,31340
2021/04/21,14:31:00,258.93,258.94,258.86,258.89,30147
2021/04/21,14:32:00,258.90,258.99,258.86,258.99,16978
2021/04/21,14:33:00,258.99,259.09,258.99,259.03,64579
2021/04/21,14:34:00,259.03,259.12,259.01,259.10,23005
2021/04/21,14:35:00,259.10,259.10,259.04,259.08,28494
2021/04/21,14:36:00,259.08,259.08,258.99,259.02,24866
2021/04/21,14:37:00,259.02,259.07,259.00,259.04,19603
2021/04/21,14:38:00,259.04,259.10,259.03,259.05,11424
2021/04/21,14:39:00,259.04,259.16,259.04,259.15,16223
2021/04/21,14:40:00,259.15,259.18,259.05,259.05,20443
2021/04/21,14:41:00,259.05,259.05,258.88,259.04,41746
2021/04/21,14:42:00,259.04,259.08,259.04,259.07,12325
2021/04/21,14:43:00,259.07,259.15,259.06,259.11,24030
2021/04/21,14:44:00,259.11,259.11,258.93,258.95,21213
2021/04/21,14:45:00,258.95,258.95,258.84,258.90,46284
2021/04/21,14:46:00,258.91,258.95,258.83,258.95,24483
2021/04/21,14:47:00,258.95,258.96,258.83,258.84,16776
2021/04/21,14:48:00,258.84,258.87,258.77,258.79,16122
2021/04/21,14:49:00,258.79,258.88,258.75,258.83,49941
2021/04/21,14:50:00,258.83,258.87,258.79,258.87,27000
2021/04/21,14:51:00,258.87,258.92,258.86,258.92,57698
2021/04/21,14:52:00,258.92,258.96,258.89,258.93,25338
2021/04/21,14:53:00,258.93,258.97,258.90,258.95,21231
2021/04/21,14:54:00,258.95,259.04,258.95,259.04,20318
2021/04/21,14:55:00,259.04,259.12,259.04,259.11,19903
2021/04/21,14:56:00,259.11,259.11,258.94,258.96,33381
2021/04/21,14:57:00,258.96,259.08,258.92,259.05,32562
2021/04/21,14:58:00,259.05,259.09,259.01,259.08,13915
2021/04/21,14:59:00,259.08,259.08,259.04,259.04,15274
2021/04/21,15:00:00,259.04,259.14,259.00,259.12,24552
2021/04/21,15:01:00,259.12,259.12,259.06,259.08,36904
2021/04/21,15:02:00,259.08,259.10,259.02,259.08,24009
2021/04/21,15:03:00,259.08,259.09,258.98,259.02,20252
2021/04/21,15:04:00,259.02,259.02,258.92,258.99,35637
2021/04/21,15:05:00,258.99,259.01,258.94,259.01,25870
2021/04/21,15:06:00,259.01,259.02,258.91,258.93,27872
2021/04/21,15:07:00,258.93,258.97,258.85,258.86,27328
2021/04/21,15:08:00,258.86,258.88,258.82,258.83,21636
2021/04/21,15:09:00,258.82,258.85,258.71,258.79,60631
2021/04/21,15:10:00,258.79,258.80,258.72,258.76,20196
2021/04/21,15:11:00,258.76,258.87,258.74,258.86,21681
2021/04/21,15:12:00,258.86,258.96,258.82,258.94,64540
2021/04/21,15:13:00,258.93,258.98,258.89,258.96,29152
2021/04/21,15:14:00,258.95,259.03,258.92,259.01,24671
2021/04/21,15:15:00,259.01,259.05,258.99,259.02,20228
2021/04/21,15:16:00,259.02,259.02,258.94,258.99,27933
2021/04/21,15:17:00,259.00,259.01,258.94,258.95,20515
2021/04/21,15:18:00,258.95,259.06,258.94,259.03,22155
2021/04/21,15:19:00,259.05,259.13,259.04,259.13,23788
2021/04/21,15:20:00,259.13,259.31,259.11,259.29,71596
2021/04/21,15:21:00,259.29,259.33,259.22,259.24,35482
2021/04/21,15:22:00,259.24,259.29,259.22,259.24,22825
2021/04/21,15:23:00,259.24,259.29,259.23,259.25,20528
2021/04/21,15:24:00,259.25,259.31,259.25,259.28,12925
2021/04/21,15:25:00,259.28,259.29,259.22,259.24,18697
2021/04/21,15:26:00,259.24,259.39,259.24,259.39,48689
2021/04/21,15:27:00,259.39,259.39,259.28,259.28,33262
2021/04/21,15:28:00,259.28,259.35,259.22,259.32,25548
2021/04/21,15:29:00,259.32,259.35,259.29,259.32,25679
2021/04/21,15:30:00,259.32,259.37,259.31,259.33,20371
2021/04/21,15:31:00,259.33,259.51,259.33,259.39,47677
2021/04/21,15:32:00,259.39,259.49,259.39,259.49,40535
2021/04/21,15:33:00,259.49,259.57,259.47,259.56,44237
2021/04/21,15:34:00,259.56,259.62,259.54,259.62,49316
2021/04/21,15:35:00,259.62,259.86,259.62,259.74,83291
2021/04/21,15:36:00,259.75,259.85,259.75,259.82,46176
2021/04/21,15:37:00,259.82,259.88,259.80,259.87,42304
2021/04/21,15:38:00,259.87,259.93,259.85,259.91,57991
2021/04/21,15:39:00,259.91,259.91,259.82,259.86,59365
2021/04/21,15:40:00,259.86,259.91,259.84,259.86,35322
2021/04/21,15:41:00,259.86,259.92,259.82,259.87,78068
2021/04/21,15:42:00,259.87,259.90,259.78,259.86,50898
2021/04/21,15:43:00,259.86,259.95,259.86,259.94,49130
2021/04/21,15:44:00,259.94,260.06,259.94,260.05,100555
2021/04/21,15:45:00,260.05,260.17,260.04,260.10,101607
2021/04/21,15:46:00,260.12,260.14,260.07,260.10,40111
2021/04/21,15:47:00,260.10,260.30,260.10,260.29,101803
2021/04/21,15:48:00,260.29,260.34,260.26,260.30,70335
2021/04/21,15:49:00,260.30,260.32,260.22,260.23,42547
2021/04/21,15:50:00,260.23,260.33,260.23,260.27,65575
2021/04/21,15:51:00,260.27,260.44,260.15,260.27,134593
2021/04/21,15:52:00,260.27,260.35,260.19,260.28,94770
2021/04/21,15:53:00,260.27,260.37,260.27,260.33,67801
2021/04/21,15:54:00,260.33,260.44,260.30,260.42,96518
2021/04/21,15:55:00,260.42,260.68,260.37,260.54,290431
2021/04/21,15:56:00,260.52,260.60,260.44,260.46,142037
2021/04/21,15:57:00,260.46,260.46,260.30,260.39,147373
2021/04/21,15:58:00,260.39,260.57,260.36,260.56,138745
2021/04/21,15:59:00,260.56,260.65,260.46,260.48,174784
2021/04/21,16:00:00,260.49,260.62,260.23,260.61,422193
2021/04/22,09:31:00,260.21,260.79,260.03,260.72,171885
2021/04/22,09:32:00,260.70,260.76,260.32,260.34,120351
2021/04/22,09:33:00,260.34,260.46,260.17,260.30,74591
2021/04/22,09:34:00,260.30,260.63,260.15,260.46,68180
2021/04/22,09:35:00,260.46,260.77,260.44,260.63,96399
2021/04/22,09:36:00,260.63,260.90,260.63,260.90,98372
2021/04/22,09:37:00,260.90,261.23,260.87,261.19,167196
2021/04/22,09:38:00,261.21,261.46,261.13,261.29,89647
2021/04/22,09:39:00,261.28,261.30,260.95,261.15,54989
2021/04/22,09:40:00,261.15,261.59,261.09,261.58,67403
2021/04/22,09:41:00,261.58,261.78,261.09,261.15,115077
2021/04/22,09:42:00,261.15,261.32,261.03,261.22,59370
2021/04/22,09:43:00,261.22,261.41,261.06,261.38,84211
2021/04/22,09:44:00,261.38,261.41,261.05,261.08,65956
2021/04/22,09:45:00,261.08,261.32,261.03,261.20,39281
2021/04/22,09:46:00,261.20,261.72,261.20,261.55,109277
2021/04/22,09:47:00,261.55,261.56,261.35,261.55,60947
2021/04/22,09:48:00,261.55,261.56,261.12,261.17,72160
2021/04/22,09:49:00,261.17,261.18,260.81,260.83,83186
2021/04/22,09:50:00,260.83,261.08,260.68,260.73,86843
2021/04/22,09:51:00,260.73,260.87,260.68,260.79,65245
2021/04/22,09:52:00,260.79,260.80,260.35,260.41,103111
2021/04/22,09:53:00,260.41,260.52,260.26,260.40,68816
2021/04/22,09:54:00,260.40,260.47,260.18,260.20,73030
2021/04/22,09:55:00,260.20,260.33,260.03,260.13,64120
2021/04/22,09:56:00,260.13,260.28,260.11,260.17,95724
2021/04/22,09:57:00,260.17,260.29,259.95,259.96,83164
2021/04/22,09:58:00,259.96,260.20,259.93,260.14,59754
2021/04/22,09:59:00,260.14,260.40,260.13,260.30,70730
2021/04/22,10:00:00,260.30,260.46,260.16,260.25,57130
2021/04/22,10:01:00,260.25,260.25,259.86,259.98,106406
2021/04/22,10:02:00,259.98,260.35,259.97,260.30,62878
2021/04/22,10:03:00,260.30,260.41,260.26,260.29,48328
2021/04/22,10:04:00,260.29,260.39,260.03,260.03,39548
2021/04/22,10:05:00,260.03,260.17,259.74,260.17,89634
2021/04/22,10:06:00,260.17,260.49,260.17,260.41,67377
2021/04/22,10:07:00,260.41,260.49,260.34,260.42,50916
2021/04/22,10:08:00,260.39,260.44,260.25,260.43,26857
2021/04/22,10:09:00,260.41,260.48,260.26,260.35,59012
2021/04/22,10:10:00,260.35,260.55,260.35,260.47,32371
2021/04/22,10:11:00,260.47,260.63,260.37,260.42,52431
2021/04/22,10:12:00,260.42,260.58,260.35,260.57,45274
2021/04/22,10:13:00,260.57,260.67,260.42,260.49,52658
2021/04/22,10:14:00,260.47,260.58,260.38,260.58,32619
2021/04/22,10:15:00,260.58,260.74,260.57,260.65,45532
2021/04/22,10:16:00,260.65,260.74,260.53,260.69,68367
2021/04/22,10:17:00,260.69,260.81,260.37,260.55,74834
2021/04/22,10:18:00,260.55,260.78,260.53,260.78,28464
2021/04/22,10:19:00,260.79,260.95,260.77,260.87,70748
2021/04/22,10:20:00,260.87,260.98,260.87,260.91,39265
2021/04/22,10:21:00,260.91,261.16,260.90,261.13,50772
2021/04/22,10:22:00,261.13,261.13,260.84,260.89,41146
2021/04/22,10:23:00,260.89,261.05,260.89,260.97,42860
2021/04/22,10:24:00,260.97,261.17,260.97,261.00,39657
2021/04/22,10:25:00,261.00,261.15,260.90,261.02,29139
2021/04/22,10:26:00,261.02,261.11,260.95,261.03,49478
2021/04/22,10:27:00,261.06,261.06,260.93,261.02,34172
2021/04/22,10:28:00,261.02,261.15,261.01,261.08,41023
2021/04/22,10:29:00,261.06,261.25,261.06,261.10,38360
2021/04/22,10:30:00,261.10,261.27,261.10,261.15,37745
2021/04/22,10:31:00,261.15,261.25,261.14,261.21,74325
2021/04/22,10:32:00,261.21,261.24,261.11,261.16,56287
2021/04/22,10:33:00,261.16,261.30,261.15,261.17,59108
2021/04/22,10:34:00,261.17,261.31,261.14,261.30,26225
2021/04/22,10:35:00,261.30,261.36,261.10,261.11,54246
2021/04/22,10:36:00,261.11,261.13,260.86,260.89,49724
2021/04/22,10:37:00,260.89,261.02,260.85,260.95,37710
2021/04/22,10:38:00,260.95,261.01,260.80,260.82,48175
2021/04/22,10:39:00,260.82,261.01,260.79,260.98,21861
2021/04/22,10:40:00,261.00,261.13,260.99,261.10,41291
2021/04/22,10:41:00,261.10,261.16,261.07,261.07,36740
2021/04/22,10:42:00,261.07,261.40,261.07,261.37,60185
2021/04/22,10:43:00,261.37,261.44,261.27,261.40,46638
2021/04/22,10:44:00,261.40,261.52,261.39,261.46,45202
2021/04/22,10:45:00,261.46,261.46,261.40,261.42,41014
2021/04/22,10:46:00,261.42,261.49,261.40,261.45,34226
2021/04/22,10:47:00,261.45,261.53,261.43,261.51,39494
2021/04/22,10:48:00,261.51,261.67,261.50,261.61,58903
2021/04/22,10:49:00,261.61,261.61,261.50,261.57,21797
2021/04/22,10:50:00,261.57,261.58,261.43,261.52,28462
2021/04/22,10:51:00,261.52,261.58,261.40,261.51,30855
2021/04/22,10:52:00,261.51,261.58,261.48,261.50,17966
2021/04/22,10:53:00,261.51,261.64,261.40,261.63,40542
2021/04/22,10:54:00,261.63,261.70,261.57,261.60,46815
2021/04/22,10:55:00,261.60,261.60,261.40,261.43,31225
2021/04/22,10:56:00,261.42,261.42,261.00,261.12,81399
2021/04/22,10:57:00,261.12,261.27,261.05,261.27,44576
2021/04/22,10:58:00,261.27,261.32,261.14,261.14,26851
2021/04/22,10:59:00,261.14,261.21,261.10,261.20,33839
2021/04/22,11:00:00,261.20,261.21,261.06,261.10,18033
2021/04/22,11:01:00,261.12,261.18,261.12,261.13,25870
2021/04/22,11:02:00,261.13,261.28,261.10,261.28,36668
2021/04/22,11:03:00,261.28,261.33,261.12,261.13,21638
2021/04/22,11:04:00,261.13,261.13,260.92,260.92,40038
2021/04/22,11:05:00,260.92,260.94,260.82,260.88,46474
2021/04/22,11:06:00,260.88,260.89,260.83,260.87,23366
2021/04/22,11:07:00,260.87,260.97,260.87,260.96,30053
2021/04/22,11:08:00,260.96,261.05,260.91,261.05,42232
2021/04/22,11:09:00,261.05,261.10,261.01,261.10,36623
2021/04/22,11:10:00,261.10,261.14,260.99,261.04,38152
2021/04/22,11:11:00,261.04,261.05,260.86,260.89,33095
2021/04/22,11:12:00,260.89,260.89,260.74,260.81,37222
2021/04/22,11:13:00,260.81,260.85,260.72,260.72,23417
2021/04/22,11:14:00,260.72,260.72,260.63,260.65,27518
2021/04/22,11:15:00,260.65,260.80,260.60,260.78,32820
2021/04/22,11:16:00,260.78,260.83,260.71,260.76,19606
2021/04/22,11:17:00,260.76,260.78,260.64,260.74,18848
2021/04/22,11:18:00,260.74,260.77,260.61,260.61,22934
2021/04/22,11:19:00,260.61,260.68,260.56,260.68,43595
2021/04/22,11:20:00,260.68,260.75,260.66,260.72,22007
2021/04/22,11:21:00,260.72,260.77,260.66,260.75,27902
2021/04/22,11:22:00,260.75,260.75,260.59,260.69,24868
2021/04/22,11:23:00,260.69,260.80,260.62,260.76,13638
2021/04/22,11:24:00,260.76,260.94,260.75,260.93,27321
2021/04/22,11:25:00,260.92,260.93,260.86,260.88,25587
2021/04/22,11:26:00,260.89,260.91,260.80,260.91,20358
2021/04/22,11:27:00,260.91,261.04,260.91,260.99,29547
2021/04/22,11:28:00,260.99,261.09,260.97,261.01,39279
2021/04/22,11:29:00,261.01,261.02,260.94,260.99,24117
2021/04/22,11:30:00,260.99,261.00,260.61,260.61,76725
2021/04/22,11:31:00,260.60,260.72,260.49,260.71,81142
2021/04/22,11:32:00,260.71,260.82,260.71,260.80,21450
2021/04/22,11:33:00,260.80,260.86,260.80,260.83,17135
2021/04/22,11:34:00,260.84,260.84,260.74,260.80,20978
2021/04/22,11:35:00,260.80,260.83,260.72,260.76,43412
2021/04/22,11:36:00,260.76,260.89,260.76,260.88,23199
2021/04/22,11:37:00,260.88,260.89,260.75,260.80,29116
2021/04/22,11:38:00,260.80,260.80,260.74,260.75,25017
2021/04/22,11:39:00,260.75,260.75,260.62,260.71,30860
2021/04/22,11:40:00,260.71,260.72,260.60,260.66,48138
2021/04/22,11:41:00,260.66,260.66,260.57,260.62,22697
2021/04/22,11:42:00,260.62,260.70,260.54,260.55,18882
2021/04/22,11:43:00,260.56,260.60,260.52,260.53,17604
2021/04/22,11:44:00,260.53,260.54,260.45,260.50,34421
2021/04/22,11:45:00,260.50,260.51,260.43,260.50,27403
2021/04/22,11:46:00,260.50,260.51,260.38,260.44,32463
2021/04/22,11:47:00,260.44,260.44,260.37,260.39,33893
2021/04/22,11:48:00,260.39,260.49,260.38,260.46,20620
2021/04/22,11:49:00,260.46,260.51,260.44,260.46,17351
2021/04/22,11:50:00,260.46,260.50,260.44,260.47,19765
2021/04/22,11:51:00,260.47,260.60,260.43,260.60,29619
2021/04/22,11:52:00,260.60,260.66,260.58,260.62,22386
2021/04/22,11:53:00,260.62,260.64,260.56,260.57,25254
2021/04/22,11:54:00,260.57,260.58,260.42,260.44,25629
2021/04/22,11:55:00,260.44,260.44,260.30,260.33,24277
2021/04/22,11:56:00,260.33,260.41,260.26,260.39,28383
2021/04/22,11:57:00,260.39,260.44,260.27,260.31,35614
2021/04/22,11:58:00,260.31,260.34,260.20,260.27,46254
2021/04/22,11:59:00,260.27,260.27,260.20,260.24,32093
2021/04/22,12:00:00,260.24,260.51,260.18,260.48,48084
2021/04/22,12:01:00,260.48,260.53,260.37,260.38,32744
2021/04/22,12:02:00,260.38,260.45,260.33,260.42,37423
2021/04/22,12:03:00,260.42,260.53,260.42,260.51,13875
2021/04/22,12:04:00,260.51,260.62,260.50,260.60,29592
2021/04/22,12:05:00,260.59,260.59,260.47,260.53,13828
2021/04/22,12:06:00,260.52,260.52,260.44,260.47,17494
2021/04/22,12:07:00,260.47,260.52,260.41,260.42,15504
2021/04/22,12:08:00,260.42,260.49,260.41,260.42,20404
2021/04/22,12:09:00,260.42,260.46,260.32,260.32,18949
2021/04/22,12:10:00,260.32,260.41,260.31,260.38,33272
2021/04/22,12:11:00,260.38,260.49,260.37,260.39,20709
2021/04/22,12:12:00,260.39,260.44,260.34,260.38,14548
2021/04/22,12:13:00,260.38,260.40,260.33,260.36,15437
2021/04/22,12:14:00,260.36,260.40,260.32,260.38,22512
2021/04/22,12:15:00,260.38,260.44,260.36,260.41,41118
2021/04/22,12:16:00,260.41,260.55,260.40,260.43,27222
2021/04/22,12:17:00,260.43,260.52,260.41,260.50,21394
2021/04/22,12:18:00,260.50,260.59,260.47,260.54,18196
2021/04/22,12:19:00,260.54,260.63,260.52,260.61,21021
2021/04/22,12:20:00,260.62,260.66,260.56,260.64,15717
2021/04/22,12:21:00,260.64,260.71,260.63,260.67,19688
2021/04/22,12:22:00,260.67,260.69,260.61,260.62,21611
2021/04/22,12:23:00,260.62,260.69,260.58,260.69,19703
2021/04/22,12:24:00,260.69,260.78,260.68,260.73,21302
2021/04/22,12:25:00,260.73,260.77,260.70,260.76,7903
2021/04/22,12:26:00,260.75,260.77,260.69,260.73,17725
2021/04/22,12:27:00,260.72,260.73,260.69,260.70,24729
2021/04/22,12:28:00,260.70,260.70,260.63,260.64,13075
2021/04/22,12:29:00,260.65,260.71,260.64,260.66,16775
2021/04/22,12:30:00,260.66,260.75,260.66,260.73,13551
2021/04/22,12:31:00,260.73,260.90,260.72,260.86,37672
2021/04/22,12:32:00,260.86,260.91,260.83,260.89,28999
2021/04/22,12:33:00,260.90,260.99,260.88,260.95,43203
2021/04/22,12:34:00,260.95,260.95,260.84,260.85,18647
2021/04/22,12:35:00,260.85,260.90,260.84,260.87,16313
2021/04/22,12:36:00,260.87,260.95,260.87,260.94,20486
2021/04/22,12:37:00,260.94,260.99,260.92,260.92,24277
2021/04/22,12:38:00,260.92,260.96,260.89,260.91,13186
2021/04/22,12:39:00,260.91,260.99,260.89,260.96,26795
2021/04/22,12:40:00,260.96,260.99,260.92,260.98,38022
2021/04/22,12:41:00,260.98,260.99,260.93,260.98,20578
2021/04/22,12:42:00,260.98,261.02,260.88,260.89,30267
2021/04/22,12:43:00,260.89,260.94,260.86,260.87,32979
2021/04/22,12:44:00,260.87,260.91,260.85,260.86,35407
2021/04/22,12:45:00,260.86,260.90,260.81,260.82,13086
2021/04/22,12:46:00,260.82,260.86,260.79,260.81,18343
2021/04/22,12:47:00,260.81,260.85,260.79,260.79,14509
2021/04/22,12:48:00,260.80,260.84,260.79,260.84,15342
2021/04/22,12:49:00,260.84,260.88,260.83,260.84,15379
2021/04/22,12:50:00,260.84,260.87,260.82,260.85,16088
2021/04/22,12:51:00,260.85,260.89,260.80,260.81,11188
2021/04/22,12:52:00,260.81,260.82,260.72,260.74,23103
2021/04/22,12:53:00,260.74,260.75,260.64,260.71,59160
2021/04/22,12:54:00,260.71,260.74,260.67,260.70,17174
2021/04/22,12:55:00,260.70,260.70,260.63,260.65,14323
2021/04/22,12:56:00,260.65,260.73,260.62,260.71,26806
2021/04/22,12:57:00,260.72,260.82,260.72,260.81,30222
2021/04/22,12:58:00,260.81,260.83,260.72,260.81,27057
2021/04/22,12:59:00,260.81,260.87,260.78,260.81,21546
2021/04/22,13:00:00,260.81,260.88,260.77,260.82,28413
2021/04/22,13:01:00,260.82,260.89,260.81,260.89,18381
2021/04/22,13:02:00,260.89,260.89,260.82,260.86,14632
2021/04/22,13:03:00,260.86,260.87,260.82,260.83,12173
2021/04/22,13:04:00,260.83,260.86,260.79,260.81,16841
2021/04/22,13:05:00,260.81,260.83,260.79,260.83,15743
2021/04/22,13:06:00,260.83,260.88,260.82,260.84,13554
2021/04/22,13:07:00,260.83,260.83,260.16,260.61,143300
2021/04/22,13:08:00,260.61,260.61,259.50,259.79,188612
2021/04/22,13:09:00,259.77,259.89,259.54,259.61,99234
2021/04/22,13:10:00,259.61,260.07,259.53,259.95,61674
2021/04/22,13:11:00,259.95,259.95,259.25,259.36,133395
2021/04/22,13:12:00,259.36,259.38,259.08,259.15,148007
2021/04/22,13:13:00,259.15,259.48,258.93,259.34,146744
2021/04/22,13:14:00,259.34,259.71,259.34,259.61,97877
2021/04/22,13:15:00,259.61,259.61,259.45,259.54,35052
2021/04/22,13:16:00,259.54,259.54,259.13,259.35,96752
2021/04/22,13:17:00,259.35,259.43,259.08,259.10,115259
2021/04/22,13:18:00,259.10,259.22,258.81,258.90,101672
2021/04/22,13:19:00,258.90,258.90,258.46,258.54,81851
2021/04/22,13:20:00,258.54,258.59,258.21,258.30,97005
2021/04/22,13:21:00,258.30,258.44,258.15,258.38,96107
2021/04/22,13:22:00,258.38,258.59,258.20,258.42,91822
2021/04/22,13:23:00,258.42,258.54,258.12,258.49,65379
2021/04/22,13:24:00,258.49,258.85,258.47,258.72,85414
2021/04/22,13:25:00,258.72,258.85,258.53,258.68,55277
2021/04/22,13:26:00,258.68,258.69,258.31,258.52,80737
2021/04/22,13:27:00,258.52,258.71,258.49,258.60,52678
2021/04/22,13:28:00,258.60,258.73,258.54,258.72,33951
2021/04/22,13:29:00,258.72,258.94,258.68,258.80,62571
2021/04/22,13:30:00,258.80,258.89,258.73,258.73,68108
2021/04/22,13:31:00,258.74,258.86,258.39,258.43,88361
2021/04/22,13:32:00,258.43,258.43,258.23,258.32,53441
2021/04/22,13:33:00,258.32,258.46,258.17,258.34,84899
2021/04/22,13:34:00,258.34,258.56,258.28,258.44,50185
2021/04/22,13:35:00,258.44,258.67,258.36,258.63,62360
2021/04/22,13:36:00,258.63,258.65,258.35,258.48,68133
2021/04/22,13:37:00,258.48,258.59,258.28,258.43,60819
2021/04/22,13:38:00,258.44,258.44,257.95,257.96,117333
2021/04/22,13:39:00,257.96,258.05,257.57,257.72,188854
2021/04/22,13:40:00,257.72,257.92,257.63,257.80,77341
2021/04/22,13:41:00,257.80,257.82,257.32,257.46,140575
2021/04/22,13:42:00,257.46,257.57,256.63,256.65,226966
2021/04/22,13:43:00,256.65,256.91,256.62,256.68,107767
2021/04/22,13:44:00,256.68,256.69,256.13,256.32,170567
2021/04/22,13:45:00,256.34,256.44,256.14,256.29,108403
2021/04/22,13:46:00,256.29,256.56,256.10,256.30,130862
2021/04/22,13:47:00,256.30,256.59,256.25,256.49,79110
2021/04/22,13:48:00,256.49,256.67,256.49,256.64,78239
2021/04/22,13:49:00,256.64,256.80,256.52,256.58,81287
2021/04/22,13:50:00,256.58,256.68,256.25,256.43,83722
2021/04/22,13:51:00,256.43,256.49,256.18,256.32,106327
2021/04/22,13:52:00,256.32,256.62,256.27,256.57,113787
2021/04/22,13:53:00,256.57,256.62,256.30,256.30,52009
2021/04/22,13:54:00,256.30,256.52,256.20,256.29,80255
2021/04/22,13:55:00,256.29,256.39,256.19,256.22,95881
2021/04/22,13:56:00,256.22,256.33,255.96,256.03,162084
2021/04/22,13:57:00,256.03,256.21,255.70,255.76,198449
2021/04/22,13:58:00,255.78,256.18,255.73,256.12,116673
2021/04/22,13:59:00,256.12,256.33,255.99,256.19,123405
2021/04/22,14:00:00,256.19,256.20,255.93,255.97,91862
2021/04/22,14:01:00,255.97,256.01,255.64,255.85,103853
2021/04/22,14:02:00,255.83,255.96,255.70,255.70,65841
2021/04/22,14:03:00,255.70,255.94,255.66,255.73,77511
2021/04/22,14:04:00,255.73,256.11,255.73,256.01,110338
2021/04/22,14:05:00,256.01,256.23,256.01,256.11,70563
2021/04/22,14:06:00,256.11,256.55,255.84,256.49,140277
2021/04/22,14:07:00,256.49,256.49,256.14,256.33,92218
2021/04/22,14:08:00,256.33,256.40,256.09,256.15,59931
2021/04/22,14:09:00,256.16,256.26,256.05,256.21,62528
2021/04/22,14:10:00,256.21,256.32,256.10,256.25,82587
2021/04/22,14:11:00,256.23,256.23,255.91,256.18,85918
2021/04/22,14:12:00,256.18,256.20,255.88,255.88,67030
2021/04/22,14:13:00,255.90,256.10,255.85,256.01,52873
2021/04/22,14:14:00,256.01,256.11,255.95,256.08,59751
2021/04/22,14:15:00,256.08,256.40,256.08,256.36,97235
2021/04/22,14:16:00,256.36,256.40,256.10,256.12,68956
2021/04/22,14:17:00,256.12,256.34,256.00,256.33,57783
2021/04/22,14:18:00,256.37,256.37,256.23,256.36,32471
2021/04/22,14:19:00,256.36,256.38,256.12,256.15,62700
2021/04/22,14:20:00,256.15,256.33,256.04,256.32,62924
2021/04/22,14:21:00,256.32,256.46,256.20,256.40,61948
2021/04/22,14:22:00,256.40,256.40,256.19,256.27,52310
2021/04/22,14:23:00,256.27,256.30,256.12,256.13,46525
2021/04/22,14:24:00,256.13,256.34,256.10,256.31,41169
2021/04/22,14:25:00,256.31,256.42,256.24,256.37,38730
2021/04/22,14:26:00,256.37,256.42,256.25,256.25,33930
2021/04/22,14:27:00,256.25,256.55,256.25,256.47,46109
2021/04/22,14:28:00,256.45,256.72,256.45,256.72,77448
2021/04/22,14:29:00,256.72,256.90,256.62,256.86,83702
2021/04/22,14:30:00,256.86,257.00,256.78,257.00,88646
2021/04/22,14:31:00,257.00,257.08,256.82,256.84,94603
2021/04/22,14:32:00,256.84,257.00,256.75,256.83,88800
2021/04/22,14:33:00,256.85,256.87,256.73,256.74,52980
2021/04/22,14:34:00,256.74,256.94,256.74,256.86,56051
2021/04/22,14:35:00,256.86,256.94,256.75,256.83,45735
2021/04/22,14:36:00,256.84,256.89,256.75,256.75,26010
2021/04/22,14:37:00,256.75,256.82,256.68,256.82,32762
2021/04/22,14:38:00,256.82,257.05,256.81,257.01,58835
2021/04/22,14:39:00,257.02,257.10,256.85,256.90,46918
2021/04/22,14:40:00,256.90,256.96,256.81,256.86,30397
2021/04/22,14:41:00,256.86,256.91,256.73,256.83,42950
2021/04/22,14:42:00,256.83,256.91,256.77,256.88,40938
2021/04/22,14:43:00,256.88,256.89,256.75,256.89,22262
2021/04/22,14:44:00,256.89,256.97,256.86,256.88,38331
2021/04/22,14:45:00,256.88,256.95,256.79,256.95,71747
2021/04/22,14:46:00,256.95,257.01,256.74,256.86,72714
2021/04/22,14:47:00,256.86,256.89,256.72,256.87,33108
2021/04/22,14:48:00,256.87,256.87,256.73,256.75,28460
2021/04/22,14:49:00,256.75,256.89,256.74,256.77,52415
2021/04/22,14:50:00,256.77,256.78,256.62,256.71,76754
2021/04/22,14:51:00,256.71,256.87,256.53,256.56,51956
2021/04/22,14:52:00,256.57,256.62,256.43,256.49,46227
2021/04/22,14:53:00,256.49,256.57,256.48,256.56,35351
2021/04/22,14:54:00,256.56,256.65,256.50,256.52,53363
2021/04/22,14:55:00,256.52,256.65,256.50,256.60,26956
2021/04/22,14:56:00,256.60,256.71,256.56,256.56,33214
2021/04/22,14:57:00,256.56,256.83,256.50,256.79,39006
2021/04/22,14:58:00,256.78,256.90,256.64,256.67,46026
2021/04/22,14:59:00,256.67,256.84,256.63,256.70,40895
2021/04/22,15:00:00,256.70,256.75,256.63,256.69,25414
2021/04/22,15:01:00,256.69,256.83,256.58,256.77,34531
2021/04/22,15:02:00,256.77,257.02,256.77,256.96,64232
2021/04/22,15:03:00,256.96,257.02,256.78,256.78,30423
2021/04/22,15:04:00,256.78,256.97,256.78,256.85,25160
2021/04/22,15:05:00,256.85,256.88,256.81,256.85,19008
2021/04/22,15:06:00,256.85,256.86,256.64,256.69,49922
2021/04/22,15:07:00,256.71,256.84,256.67,256.67,27369
2021/04/22,15:08:00,256.67,256.69,256.40,256.41,65220
2021/04/22,15:09:00,256.41,256.47,256.25,256.29,47862
2021/04/22,15:10:00,256.29,256.31,256.20,256.21,44801
2021/04/22,15:11:00,256.24,256.34,256.23,256.29,40257
2021/04/22,15:12:00,256.29,256.31,256.20,256.25,25154
2021/04/22,15:13:00,256.25,256.30,256.18,256.22,36542
2021/04/22,15:14:00,256.22,256.31,256.20,256.27,33538
2021/04/22,15:15:00,256.26,256.29,256.20,256.22,28288
2021/04/22,15:16:00,256.22,256.28,256.20,256.23,35311
2021/04/22,15:17:00,256.24,256.24,256.11,256.11,40255
2021/04/22,15:18:00,256.11,256.16,256.07,256.09,50275
2021/04/22,15:19:00,256.09,256.11,255.99,255.99,59942
2021/04/22,15:20:00,255.99,256.39,255.95,256.38,80516
2021/04/22,15:21:00,256.38,256.53,256.31,256.34,102826
2021/04/22,15:22:00,256.34,256.55,256.34,256.51,67884
2021/04/22,15:23:00,256.51,256.58,256.32,256.32,74157
2021/04/22,15:24:00,256.32,256.45,256.30,256.37,54732
2021/04/22,15:25:00,256.37,256.43,256.26,256.29,38249
2021/04/22,15:26:00,256.30,256.40,256.29,256.34,42289
2021/04/22,15:27:00,256.34,256.38,256.21,256.32,38756
2021/04/22,15:28:00,256.32,256.41,256.28,256.35,29589
2021/04/22,15:29:00,256.35,256.52,256.35,256.48,60469
2021/04/22,15:30:00,256.48,256.53,256.37,256.51,44900
2021/04/22,15:31:00,256.51,256.71,256.46,256.69,51344
2021/04/22,15:32:00,256.70,256.94,256.62,256.84,72043
2021/04/22,15:33:00,256.84,256.87,256.76,256.84,66202
2021/04/22,15:34:00,256.84,256.93,256.75,256.88,44542
2021/04/22,15:35:00,256.88,257.00,256.86,256.98,31984
2021/04/22,15:36:00,256.98,257.17,256.95,257.08,91730
2021/04/22,15:37:00,257.08,257.18,257.06,257.18,43525
2021/04/22,15:38:00,257.18,257.23,257.01,257.04,63418
2021/04/22,15:39:00,257.04,257.04,256.89,257.02,57698
2021/04/22,15:40:00,257.02,257.11,256.98,257.08,41987
2021/04/22,15:41:00,257.09,257.18,257.05,257.13,35846
2021/04/22,15:42:00,257.13,257.20,257.10,257.19,42493
2021/04/22,15:43:00,257.19,257.25,257.15,257.18,35128
2021/04/22,15:44:00,257.18,257.21,256.98,257.02,57528
2021/04/22,15:45:00,257.02,257.09,256.75,256.91,78884
2021/04/22,15:46:00,256.91,257.28,256.87,257.22,108347
2021/04/22,15:47:00,257.22,257.48,257.22,257.37,86213
2021/04/22,15:48:00,257.37,257.38,257.15,257.16,52390
2021/04/22,15:49:00,257.16,257.16,257.04,257.09,50307
2021/04/22,15:50:00,257.09,257.09,256.72,256.82,94494
2021/04/22,15:51:00,256.82,257.31,256.75,256.99,113535
2021/04/22,15:52:00,256.99,257.22,256.94,256.98,61872
2021/04/22,15:53:00,256.98,257.09,256.94,257.03,65534
2021/04/22,15:54:00,257.03,257.17,256.87,257.02,91934
2021/04/22,15:55:00,257.02,257.19,256.88,256.93,162946
2021/04/22,15:56:00,256.93,257.15,256.80,256.81,116418
2021/04/22,15:57:00,256.81,256.93,256.65,256.80,168618
2021/04/22,15:58:00,256.80,257.00,256.72,256.96,186088
2021/04/22,15:59:00,256.96,257.07,256.80,256.82,149850
2021/04/22,16:00:00,256.82,257.25,256.75,257.20,318685
2021/04/23,09:31:00,257.88,258.19,257.67,258.19,103866
2021/04/23,09:32:00,258.19,258.52,258.13,258.14,117031
2021/04/23,09:33:00,258.17,258.42,257.87,257.90,63997
2021/04/23,09:34:00,257.90,258.25,257.88,258.00,77030
2021/04/23,09:35:00,258.00,258.09,257.82,258.00,59560
2021/04/23,09:36:00,258.00,258.06,257.35,257.42,96365
2021/04/23,09:37:00,257.42,257.69,257.27,257.62,62464
2021/04/23,09:38:00,257.62,257.81,257.56,257.67,68119
2021/04/23,09:39:00,257.67,257.82,257.52,257.57,62313
2021/04/23,09:40:00,257.57,258.11,257.53,258.06,55003
2021/04/23,09:41:00,258.06,258.39,257.89,257.97,62403
2021/04/23,09:42:00,257.97,258.13,257.91,258.07,34819
2021/04/23,09:43:00,258.07,258.07,257.78,257.79,28109
2021/04/23,09:44:00,257.79,257.92,257.61,257.71,32887
2021/04/23,09:45:00,257.71,257.77,257.55,257.68,29340
2021/04/23,09:46:00,257.68,257.99,257.68,257.80,39970
2021/04/23,09:47:00,257.80,257.99,257.68,257.84,41727
2021/04/23,09:48:00,257.84,257.97,257.73,257.91,85113
2021/04/23,09:49:00,257.91,258.07,257.68,257.68,37391
2021/04/23,09:50:00,257.68,257.92,257.60,257.88,37007
2021/04/23,09:51:00,257.88,258.40,257.72,258.36,77955
2021/04/23,09:52:00,258.35,258.49,258.22,258.28,63342
2021/04/23,09:53:00,258.28,258.39,258.10,258.36,44643
2021/04/23,09:54:00,258.36,258.47,258.19,258.28,45768
2021/04/23,09:55:00,258.28,258.52,258.27,258.37,35299
2021/04/23,09:56:00,258.37,258.60,258.37,258.56,54224
2021/04/23,09:57:00,258.56,258.63,258.44,258.61,40931
2021/04/23,09:58:00,258.61,258.67,258.49,258.61,46087
2021/04/23,09:59:00,258.62,258.62,258.45,258.51,33033
2021/04/23,10:00:00,258.50,258.54,258.44,258.50,28962
2021/04/23,10:01:00,258.50,258.50,258.04,258.10,53233
2021/04/23,10:02:00,258.10,258.19,257.96,258.08,60781
2021/04/23,10:03:00,258.08,258.31,258.08,258.30,37564
2021/04/23,10:04:00,258.30,258.50,258.27,258.41,44334
2021/04/23,10:05:00,258.41,258.51,258.36,258.41,26700
2021/04/23,10:06:00,258.41,258.51,258.27,258.30,36066
2021/04/23,10:07:00,258.30,258.53,258.30,258.53,21563
2021/04/23,10:08:00,258.53,258.76,258.52,258.67,38174
2021/04/23,10:09:00,258.66,258.80,258.55,258.58,42848
2021/04/23,10:10:00,258.59,258.78,258.58,258.75,26665
2021/04/23,10:11:00,258.75,258.82,258.64,258.78,34579
2021/04/23,10:12:00,258.76,258.81,258.69,258.77,35906
2021/04/23,10:13:00,258.76,258.88,258.65,258.65,49028
2021/04/23,10:14:00,258.64,258.70,258.48,258.49,28873
2021/04/23,10:15:00,258.51,258.57,258.33,258.53,56368
2021/04/23,10:16:00,258.53,258.61,258.39,258.39,57218
2021/04/23,10:17:00,258.39,258.43,258.30,258.43,57585
2021/04/23,10:18:00,258.43,258.59,258.42,258.47,29860
2021/04/23,10:19:00,258.47,258.58,258.44,258.50,37355
2021/04/23,10:20:00,258.50,258.52,258.40,258.44,32884
2021/04/23,10:21:00,258.44,258.64,258.32,258.63,40979
2021/04/23,10:22:00,258.63,258.75,258.55,258.56,54048
2021/04/23,10:23:00,258.56,258.57,258.46,258.51,46747
2021/04/23,10:24:00,258.51,258.63,258.51,258.60,25490
2021/04/23,10:25:00,258.61,258.61,258.42,258.42,28047
2021/04/23,10:26:00,258.42,258.51,258.36,258.44,30314
2021/04/23,10:27:00,258.44,258.60,258.37,258.51,33188
2021/04/23,10:28:00,258.51,258.63,258.42,258.47,46902
2021/04/23,10:29:00,258.47,258.48,258.36,258.45,40044
2021/04/23,10:30:00,258.46,258.51,258.30,258.36,31640
2021/04/23,10:31:00,258.36,258.44,258.21,258.27,57330
2021/04/23,10:32:00,258.27,258.37,258.14,258.33,42876
2021/04/23,10:33:00,258.33,258.40,258.30,258.40,45126
2021/04/23,10:34:00,258.41,258.75,258.37,258.71,46350
2021/04/23,10:35:00,258.71,258.90,258.71,258.90,63314
2021/04/23,10:36:00,258.90,258.99,258.82,258.85,64282
2021/04/23,10:37:00,258.85,258.88,258.69,258.75,46858
2021/04/23,10:38:00,258.75,258.78,258.65,258.74,22130
2021/04/23,10:39:00,258.74,258.88,258.71,258.82,27665
2021/04/23,10:40:00,258.82,259.08,258.77,258.96,74243
2021/04/23,10:41:00,258.96,259.17,258.96,259.17,43500
2021/04/23,10:42:00,259.17,259.17,259.06,259.06,31936
2021/04/23,10:43:00,259.06,259.08,258.98,259.01,21792
2021/04/23,10:44:00,259.01,259.20,259.01,259.19,35830
2021/04/23,10:45:00,259.19,259.26,259.08,259.19,56052
2021/04/23,10:46:00,259.16,259.25,259.08,259.09,36120
2021/04/23,10:47:00,259.09,259.19,258.97,259.18,30863
2021/04/23,10:48:00,259.18,259.39,259.18,259.38,47635
2021/04/23,10:49:00,259.38,259.47,259.25,259.32,32136
2021/04/23,10:50:00,259.32,259.32,259.13,259.13,20582
2021/04/23,10:51:00,259.13,259.33,259.12,259.31,29852
2021/04/23,10:52:00,259.31,259.49,259.31,259.48,29905
2021/04/23,10:53:00,259.48,259.48,259.31,259.35,38234
2021/04/23,10:54:00,259.35,259.48,259.30,259.47,30433
2021/04/23,10:55:00,259.47,259.50,259.38,259.43,42745
2021/04/23,10:56:00,259.41,259.66,259.41,259.61,50849
2021/04/23,10:57:00,259.61,259.61,259.52,259.60,32410
2021/04/23,10:58:00,259.58,259.65,259.54,259.64,45965
2021/04/23,10:59:00,259.64,259.80,259.59,259.69,79429
2021/04/23,11:00:00,259.69,259.85,259.66,259.81,52759
2021/04/23,11:01:00,259.81,259.88,259.67,259.85,50168
2021/04/23,11:02:00,259.85,259.85,259.55,259.64,49121
2021/04/23,11:03:00,259.64,259.73,259.57,259.61,32746
2021/04/23,11:04:00,259.61,259.65,259.43,259.45,56646
2021/04/23,11:05:00,259.45,259.52,259.42,259.51,57131
2021/04/23,11:06:00,259.52,259.58,259.47,259.51,30505
2021/04/23,11:07:00,259.51,259.58,259.48,259.50,17353
2021/04/23,11:08:00,259.50,259.51,259.31,259.44,58134
2021/04/23,11:09:00,259.44,259.49,259.38,259.41,46575
2021/04/23,11:10:00,259.41,259.52,259.40,259.50,42032
2021/04/23,11:11:00,259.51,259.79,259.46,259.79,61155
2021/04/23,11:12:00,259.79,259.83,259.74,259.76,29778
2021/04/23,11:13:00,259.76,259.83,259.73,259.81,20807
2021/04/23,11:14:00,259.81,259.96,259.74,259.92,48950
2021/04/23,11:15:00,259.92,260.03,259.92,260.00,81743
2021/04/23,11:16:00,260.00,260.23,260.00,260.16,86957
2021/04/23,11:17:00,260.16,260.22,260.08,260.09,35301
2021/04/23,11:18:00,260.09,260.18,260.07,260.09,38036
2021/04/23,11:19:00,260.10,260.24,260.10,260.22,35025
2021/04/23,11:20:00,260.22,260.27,260.13,260.14,41487
2021/04/23,11:21:00,260.14,260.20,259.99,260.05,36635
2021/04/23,11:22:00,260.05,260.27,260.04,260.27,39347
2021/04/23,11:23:00,260.27,260.35,260.23,260.33,57325
2021/04/23,11:24:00,260.33,260.43,260.33,260.37,51546
2021/04/23,11:25:00,260.37,260.41,260.34,260.39,50261
2021/04/23,11:26:00,260.39,260.58,260.39,260.56,73350
2021/04/23,11:27:00,260.56,260.63,260.43,260.51,78749
2021/04/23,11:28:00,260.51,260.61,260.51,260.59,31184
2021/04/23,11:29:00,260.59,260.72,260.50,260.50,44078
2021/04/23,11:30:00,260.50,260.54,260.31,260.34,51884
2021/04/23,11:31:00,260.34,260.57,260.34,260.57,37411
2021/04/23,11:32:00,260.57,260.63,260.40,260.45,26921
2021/04/23,11:33:00,260.45,260.51,260.41,260.43,37373
2021/04/23,11:34:00,260.43,260.46,260.30,260.31,51244
2021/04/23,11:35:00,260.31,260.36,260.26,260.31,35789
2021/04/23,11:36:00,260.33,260.44,260.31,260.37,40364
2021/04/23,11:37:00,260.37,260.39,260.29,260.39,30276
2021/04/23,11:38:00,260.36,260.53,260.36,260.45,39471
2021/04/23,11:39:00,260.45,260.51,260.38,260.51,22396
2021/04/23,11:40:00,260.51,260.60,260.49,260.55,57673
2021/04/23,11:41:00,260.55,260.72,260.48,260.49,41038
2021/04/23,11:42:00,260.49,260.52,260.38,260.45,29950
2021/04/23,11:43:00,260.45,260.55,260.45,260.53,25177
2021/04/23,11:44:00,260.53,260.63,260.46,260.62,47895
2021/04/23,11:45:00,260.62,260.67,260.52,260.53,27316
2021/04/23,11:46:00,260.52,260.56,260.47,260.48,41979
2021/04/23,11:47:00,260.48,260.56,260.45,260.47,57961
2021/04/23,11:48:00,260.47,260.61,260.44,260.59,39142
2021/04/23,11:49:00,260.59,260.67,260.57,260.59,67503
2021/04/23,11:50:00,260.59,260.81,260.56,260.73,68487
2021/04/23,11:51:00,260.73,260.73,260.53,260.65,36794
2021/04/23,11:52:00,260.65,260.74,260.64,260.71,28943
2021/04/23,11:53:00,260.71,260.72,260.63,260.65,23218
2021/04/23,11:54:00,260.65,260.79,260.62,260.75,39355
2021/04/23,11:55:00,260.75,260.76,260.67,260.69,21644
2021/04/23,11:56:00,260.69,260.77,260.63,260.64,34821
2021/04/23,11:57:00,260.65,260.75,260.63,260.68,35773
2021/04/23,11:58:00,260.68,260.73,260.61,260.63,28617
2021/04/23,11:59:00,260.64,260.71,260.59,260.59,24515
2021/04/23,12:00:00,260.59,260.63,260.45,260.47,48647
2021/04/23,12:01:00,260.47,260.59,260.47,260.52,33054
2021/04/23,12:02:00,260.52,260.64,260.52,260.53,26279
2021/04/23,12:03:00,260.53,260.63,260.51,260.62,19852
2021/04/23,12:04:00,260.62,260.67,260.55,260.55,22142
2021/04/23,12:05:00,260.55,260.57,260.45,260.50,25856
2021/04/23,12:06:00,260.50,260.65,260.50,260.55,29672
2021/04/23,12:07:00,260.56,260.57,260.37,260.38,24990
2021/04/23,12:08:00,260.39,260.50,260.36,260.50,41753
2021/04/23,12:09:00,260.50,260.59,260.50,260.59,27560
2021/04/23,12:10:00,260.59,260.59,260.50,260.57,35624
2021/04/23,12:11:00,260.57,260.58,260.51,260.55,13235
2021/04/23,12:12:00,260.55,260.61,260.52,260.61,15833
2021/04/23,12:13:00,260.61,260.67,260.60,260.62,21054
2021/04/23,12:14:00,260.63,260.65,260.53,260.57,19167
2021/04/23,12:15:00,260.56,260.62,260.55,260.57,21169
2021/04/23,12:16:00,260.57,260.63,260.55,260.56,50701
2021/04/23,12:17:00,260.56,260.58,260.51,260.57,40522
2021/04/23,12:18:00,260.58,260.61,260.52,260.52,43450
2021/04/23,12:19:00,260.52,260.56,260.47,260.56,28495
2021/04/23,12:20:00,260.56,260.56,260.50,260.55,18180
2021/04/23,12:21:00,260.55,260.57,260.49,260.50,40256
2021/04/23,12:22:00,260.50,260.59,260.49,260.55,23670
2021/04/23,12:23:00,260.55,260.64,260.55,260.58,24027
2021/04/23,12:24:00,260.59,260.61,260.55,260.58,25859
2021/04/23,12:25:00,260.58,260.69,260.58,260.66,21791
2021/04/23,12:26:00,260.66,260.70,260.60,260.63,22047
2021/04/23,12:27:00,260.63,260.75,260.62,260.75,34360
2021/04/23,12:28:00,260.75,260.79,260.68,260.76,31870
2021/04/23,12:29:00,260.76,260.79,260.73,260.79,38351
2021/04/23,12:30:00,260.79,260.89,260.78,260.89,47834
2021/04/23,12:31:00,260.89,260.90,260.78,260.80,39512
2021/04/23,12:32:00,260.80,260.82,260.72,260.82,21796
2021/04/23,12:33:00,260.82,260.84,260.73,260.80,20428
2021/04/23,12:34:00,260.80,260.91,260.80,260.89,37539
2021/04/23,12:35:00,260.88,260.94,260.88,260.91,31980
2021/04/23,12:36:00,260.91,261.01,260.91,261.00,63607
2021/04/23,12:37:00,260.99,261.02,260.94,260.94,36598
2021/04/23,12:38:00,260.94,260.94,260.76,260.79,20712
2021/04/23,12:39:00,260.79,260.84,260.69,260.78,35812
2021/04/23,12:40:00,260.78,260.78,260.67,260.69,26396
2021/04/23,12:41:00,260.69,260.75,260.69,260.73,23697
2021/04/23,12:42:00,260.73,260.80,260.72,260.76,26880
2021/04/23,12:43:00,260.76,260.88,260.72,260.87,28821
2021/04/23,12:44:00,260.87,260.94,260.84,260.92,43997
2021/04/23,12:45:00,260.91,260.94,260.88,260.89,39548
2021/04/23,12:46:00,260.89,260.98,260.87,260.97,25048
2021/04/23,12:47:00,260.97,261.04,260.96,261.01,51172
2021/04/23,12:48:00,261.01,261.22,260.99,261.16,57658
2021/04/23,12:49:00,261.17,261.21,261.13,261.15,53756
2021/04/23,12:50:00,261.16,261.33,261.16,261.27,63063
2021/04/23,12:51:00,261.27,261.37,261.25,261.31,52411
2021/04/23,12:52:00,261.31,261.41,261.31,261.32,28916
2021/04/23,12:53:00,261.32,261.32,261.19,261.21,37257
2021/04/23,12:54:00,261.23,261.30,261.23,261.24,23704
2021/04/23,12:55:00,261.25,261.32,261.24,261.27,26237
2021/04/23,12:56:00,261.27,261.27,261.07,261.07,40356
2021/04/23,12:57:00,261.07,261.14,261.04,261.09,31054
2021/04/23,12:58:00,261.09,261.23,261.07,261.20,24232
2021/04/23,12:59:00,261.20,261.22,261.00,261.02,25352
2021/04/23,13:00:00,261.02,261.12,261.01,261.10,20846
2021/04/23,13:01:00,261.10,261.15,261.06,261.08,19718
2021/04/23,13:02:00,261.08,261.08,261.02,261.08,17644
2021/04/23,13:03:00,261.08,261.09,261.02,261.07,16039
2021/04/23,13:04:00,261.09,261.10,260.97,260.98,26663
2021/04/23,13:05:00,260.98,260.98,260.94,260.94,17841
2021/04/23,13:06:00,260.94,261.09,260.91,261.09,30426
2021/04/23,13:07:00,261.09,261.18,261.01,261.03,37672
2021/04/23,13:08:00,261.03,261.11,261.03,261.04,29647
2021/04/23,13:09:00,261.04,261.05,260.96,260.96,19481
2021/04/23,13:10:00,260.96,261.11,260.95,261.07,33813
2021/04/23,13:11:00,261.07,261.11,261.04,261.09,22633
2021/04/23,13:12:00,261.09,261.11,261.07,261.11,20558
2021/04/23,13:13:00,261.11,261.16,261.03,261.06,28498
2021/04/23,13:14:00,261.06,261.06,260.91,260.92,26226
2021/04/23,13:15:00,260.92,260.98,260.92,260.95,10589
2021/04/23,13:16:00,260.97,261.01,260.86,260.89,33969
2021/04/23,13:17:00,260.86,260.91,260.82,260.86,31401
2021/04/23,13:18:00,260.86,260.86,260.79,260.83,25233
2021/04/23,13:19:00,260.83,260.86,260.80,260.84,28335
2021/04/23,13:20:00,260.84,260.86,260.80,260.80,23555
2021/04/23,13:21:00,260.80,260.80,260.68,260.71,32443
2021/04/23,13:22:00,260.71,260.74,260.67,260.70,21176
2021/04/23,13:23:00,260.70,260.73,260.64,260.67,19447
2021/04/23,13:24:00,260.67,260.69,260.58,260.63,48207
2021/04/23,13:25:00,260.63,260.66,260.51,260.52,56439
2021/04/23,13:26:00,260.52,260.55,260.38,260.40,46457
2021/04/23,13:27:00,260.40,260.42,260.25,260.38,47593
2021/04/23,13:28:00,260.38,260.38,260.20,260.29,38717
2021/04/23,13:29:00,260.32,260.36,260.24,260.24,34573
2021/04/23,13:30:00,260.24,260.37,260.24,260.32,38059
2021/04/23,13:31:00,260.32,260.43,260.32,260.43,37968
2021/04/23,13:32:00,260.43,260.47,260.40,260.45,17390
2021/04/23,13:33:00,260.45,260.58,260.44,260.58,26103
2021/04/23,13:34:00,260.58,260.68,260.56,260.65,24472
2021/04/23,13:35:00,260.65,260.77,260.65,260.75,19507
2021/04/23,13:36:00,260.75,260.76,260.69,260.74,18457
2021/04/23,13:37:00,260.74,260.79,260.71,260.79,16253
2021/04/23,13:38:00,260.79,260.84,260.74,260.74,27334
2021/04/23,13:39:00,260.74,260.85,260.74,260.75,25986
2021/04/23,13:40:00,260.75,260.80,260.70,260.78,35058
2021/04/23,13:41:00,260.78,260.95,260.78,260.95,35836
2021/04/23,13:42:00,260.95,260.98,260.93,260.95,21632
2021/04/23,13:43:00,260.95,260.98,260.90,260.93,19054
2021/04/23,13:44:00,260.93,260.93,260.81,260.82,19012
2021/04/23,13:45:00,260.83,260.83,260.71,260.73,31247
2021/04/23,13:46:00,260.74,260.87,260.73,260.82,15461
2021/04/23,13:47:00,260.82,260.89,260.80,260.89,14402
2021/04/23,13:48:00,260.89,260.93,260.84,260.85,21847
2021/04/23,13:49:00,260.85,260.87,260.76,260.79,17667
2021/04/23,13:50:00,260.78,260.88,260.77,260.87,34393
2021/04/23,13:51:00,260.87,260.89,260.80,260.80,15166
2021/04/23,13:52:00,260.80,260.84,260.78,260.81,11502
2021/04/23,13:53:00,260.81,260.90,260.81,260.90,12898
2021/04/23,13:54:00,260.90,260.91,260.81,260.83,14808
2021/04/23,13:55:00,260.83,260.89,260.78,260.88,25913
2021/04/23,13:56:00,260.88,260.95,260.87,260.94,16757
2021/04/23,13:57:00,260.94,260.97,260.92,260.93,16151
2021/04/23,13:58:00,260.93,260.96,260.84,260.94,21380
2021/04/23,13:59:00,260.94,260.95,260.83,260.83,26428
2021/04/23,14:00:00,260.83,260.87,260.78,260.81,26238
2021/04/23,14:01:00,260.81,260.85,260.70,260.83,67728
2021/04/23,14:02:00,260.83,260.83,260.72,260.73,24431
2021/04/23,14:03:00,260.73,260.79,260.71,260.74,24704
2021/04/23,14:04:00,260.74,260.84,260.74,260.77,16764
2021/04/23,14:05:00,260.77,260.82,260.77,260.78,16473
2021/04/23,14:06:00,260.78,260.80,260.74,260.78,37483
2021/04/23,14:07:00,260.78,260.83,260.75,260.78,53066
2021/04/23,14:08:00,260.78,260.91,260.77,260.90,20562
2021/04/23,14:09:00,260.91,260.93,260.88,260.92,65387
2021/04/23,14:10:00,260.92,260.95,260.90,260.93,14916
2021/04/23,14:11:00,260.92,260.99,260.92,260.96,17101
2021/04/23,14:12:00,260.96,260.99,260.87,260.91,25369
2021/04/23,14:13:00,260.91,260.93,260.90,260.91,17980
2021/04/23,14:14:00,260.91,260.91,260.86,260.87,11796
2021/04/23,14:15:00,260.87,260.89,260.83,260.83,18178
2021/04/23,14:16:00,260.82,260.89,260.79,260.86,17163
2021/04/23,14:17:00,260.86,260.86,260.76,260.77,22084
2021/04/23,14:18:00,260.77,260.82,260.77,260.80,12789
2021/04/23,14:19:00,260.80,260.80,260.76,260.77,12617
2021/04/23,14:20:00,260.77,260.85,260.77,260.81,23313
2021/04/23,14:21:00,260.82,260.83,260.71,260.78,19142
2021/04/23,14:22:00,260.78,260.82,260.72,260.80,22130
2021/04/23,14:23:00,260.80,260.87,260.78,260.81,23808
2021/04/23,14:24:00,260.81,260.85,260.81,260.81,15416
2021/04/23,14:25:00,260.81,260.87,260.76,260.76,28068
2021/04/23,14:26:00,260.76,260.83,260.73,260.79,26899
2021/04/23,14:27:00,260.79,260.81,260.72,260.73,22455
2021/04/23,14:28:00,260.73,260.77,260.67,260.73,31177
2021/04/23,14:29:00,260.74,260.87,260.73,260.83,42380
2021/04/23,14:30:00,260.83,260.93,260.83,260.91,25555
2021/04/23,14:31:00,260.91,260.98,260.90,260.93,26413
2021/04/23,14:32:00,260.93,260.96,260.91,260.91,17788
2021/04/23,14:33:00,260.92,260.95,260.91,260.95,18933
2021/04/23,14:34:00,260.95,260.96,260.87,260.90,18806
2021/04/23,14:35:00,260.90,260.90,260.82,260.86,13512
2021/04/23,14:36:00,260.86,260.86,260.81,260.81,19788
2021/04/23,14:37:00,260.81,260.85,260.79,260.80,24601
2021/04/23,14:38:00,260.80,260.86,260.75,260.86,26038
2021/04/23,14:39:00,260.86,261.02,260.86,261.02,64230
2021/04/23,14:40:00,261.02,261.06,260.95,260.99,58223
2021/04/23,14:41:00,260.99,261.00,260.92,260.93,30808
2021/04/23,14:42:00,260.93,261.02,260.93,260.99,33366
2021/04/23,14:43:00,260.99,261.00,260.90,260.93,36153
2021/04/23,14:44:00,260.93,260.99,260.91,260.98,21242
2021/04/23,14:45:00,260.98,261.04,260.95,260.96,26348
2021/04/23,14:46:00,260.96,260.99,260.86,260.92,14562
2021/04/23,14:47:00,260.92,260.94,260.88,260.91,17854
2021/04/23,14:48:00,260.91,260.92,260.87,260.89,11701
2021/04/23,14:49:00,260.90,260.95,260.86,260.94,18717
2021/04/23,14:50:00,260.94,260.97,260.92,260.93,17809
2021/04/23,14:51:00,260.93,260.99,260.92,260.96,11853
2021/04/23,14:52:00,260.96,261.05,260.96,261.05,22501
2021/04/23,14:53:00,261.04,261.09,261.00,261.02,55921
2021/04/23,14:54:00,261.02,261.05,260.98,261.04,25927
2021/04/23,14:55:00,261.04,261.12,261.03,261.09,41239
2021/04/23,14:56:00,261.09,261.20,261.08,261.15,50407
2021/04/23,14:57:00,261.15,261.17,261.08,261.17,38520
2021/04/23,14:58:00,261.17,261.21,261.12,261.12,37861
2021/04/23,14:59:00,261.12,261.14,261.05,261.05,22769
2021/04/23,15:00:00,261.05,261.10,261.00,261.02,32628
2021/04/23,15:01:00,261.03,261.07,261.00,261.02,54639
2021/04/23,15:02:00,261.03,261.06,260.92,260.92,22971
2021/04/23,15:03:00,260.92,260.96,260.83,260.87,38050
2021/04/23,15:04:00,260.87,260.89,260.81,260.86,67534
2021/04/23,15:05:00,260.87,260.90,260.83,260.86,37899
2021/04/23,15:06:00,260.86,260.95,260.83,260.95,25512
2021/04/23,15:07:00,260.95,260.96,260.92,260.92,27225
2021/04/23,15:08:00,260.92,260.94,260.80,260.91,35829
2021/04/23,15:09:00,260.93,260.94,260.84,260.94,36521
2021/04/23,15:10:00,260.94,260.94,260.74,260.75,48809
2021/04/23,15:11:00,260.75,260.76,260.69,260.75,89029
2021/04/23,15:12:00,260.75,260.87,260.75,260.84,40782
2021/04/23,15:13:00,260.84,260.88,260.79,260.80,32367
2021/04/23,15:14:00,260.80,260.85,260.79,260.83,23876
2021/04/23,15:15:00,260.83,260.86,260.80,260.81,21354
2021/04/23,15:16:00,260.81,260.84,260.75,260.77,52529
2021/04/23,15:17:00,260.76,260.81,260.72,260.81,30264
2021/04/23,15:18:00,260.80,260.83,260.77,260.78,27451
2021/04/23,15:19:00,260.78,260.79,260.74,260.76,27302
2021/04/23,15:20:00,260.76,260.77,260.70,260.71,28606
2021/04/23,15:21:00,260.71,260.77,260.70,260.77,30860
2021/04/23,15:22:00,260.77,260.81,260.74,260.79,46098
2021/04/23,15:23:00,260.79,260.96,260.77,260.95,72344
2021/04/23,15:24:00,260.95,260.96,260.89,260.91,25635
2021/04/23,15:25:00,260.91,260.95,260.89,260.89,22398
2021/04/23,15:26:00,260.89,260.93,260.83,260.91,46028
2021/04/23,15:27:00,260.91,260.97,260.87,260.94,30172
2021/04/23,15:28:00,260.94,260.97,260.93,260.95,29349
2021/04/23,15:29:00,260.95,261.02,260.93,261.00,51347
2021/04/23,15:30:00,261.00,261.02,260.96,261.01,47306
2021/04/23,15:31:00,261.01,261.12,260.98,261.12,58677
2021/04/23,15:32:00,261.12,261.25,261.12,261.25,77648
2021/04/23,15:33:00,261.24,261.27,261.20,261.26,52338
2021/04/23,15:34:00,261.26,261.31,261.24,261.29,47479
2021/04/23,15:35:00,261.29,261.40,261.29,261.38,57931
2021/04/23,15:36:00,261.38,261.50,261.37,261.42,124639
2021/04/23,15:37:00,261.42,261.50,261.38,261.39,67183
2021/04/23,15:38:00,261.39,261.47,261.38,261.43,63924
2021/04/23,15:39:00,261.43,261.50,261.39,261.41,51597
2021/04/23,15:40:00,261.41,261.50,261.41,261.45,63205
2021/04/23,15:41:00,261.45,261.51,261.45,261.45,55153
2021/04/23,15:42:00,261.45,261.47,261.38,261.38,50640
2021/04/23,15:43:00,261.39,261.45,261.38,261.40,49570
2021/04/23,15:44:00,261.40,261.40,261.18,261.19,81287
2021/04/23,15:45:00,261.19,261.21,261.09,261.11,67811
2021/04/23,15:46:00,261.11,261.12,261.01,261.08,88048
2021/04/23,15:47:00,261.07,261.13,260.92,261.11,88370
2021/04/23,15:48:00,261.12,261.14,260.97,261.02,55609
2021/04/23,15:49:00,261.02,261.08,260.99,260.99,56559
2021/04/23,15:50:00,260.99,261.09,260.99,261.04,50257
2021/04/23,15:51:00,261.04,261.17,260.80,260.81,136099
2021/04/23,15:52:00,260.80,260.98,260.80,260.91,82232
2021/04/23,15:53:00,260.91,261.11,260.89,261.00,105102
2021/04/23,15:54:00,261.00,261.01,260.82,260.93,109175
2021/04/23,15:55:00,260.93,261.25,260.84,261.18,246973
2021/04/23,15:56:00,261.18,261.19,260.87,261.05,211855
2021/04/23,15:57:00,261.05,261.21,260.94,261.05,168597
2021/04/23,15:58:00,261.05,261.24,261.04,261.24,155647
2021/04/23,15:59:00,261.24,261.25,260.99,261.16,274789
2021/04/23,16:00:00,261.16,261.26,260.81,261.12,563916
2021/04/26,09:31:00,261.66,262.17,261.35,262.10,220036
2021/04/26,09:32:00,262.10,262.44,261.77,261.77,143626
2021/04/26,09:33:00,261.77,261.95,261.50,261.62,109660
2021/04/26,09:34:00,261.62,261.90,261.50,261.67,99632
2021/04/26,09:35:00,261.67,261.69,261.19,261.20,102749
2021/04/26,09:36:00,261.20,261.31,261.08,261.09,87403
2021/04/26,09:37:00,261.09,261.37,261.03,261.28,130400
2021/04/26,09:38:00,261.28,261.30,260.85,260.92,120434
2021/04/26,09:39:00,260.89,261.19,260.78,261.13,80699
2021/04/26,09:40:00,261.13,261.37,260.96,261.28,113156
2021/04/26,09:41:00,261.28,261.70,261.19,261.64,128031
2021/04/26,09:42:00,261.64,261.70,261.24,261.60,84721
2021/04/26,09:43:00,261.60,261.86,261.50,261.84,90834
2021/04/26,09:44:00,261.84,261.99,261.36,261.36,76881
2021/04/26,09:45:00,261.37,261.60,261.22,261.52,67980
2021/04/26,09:46:00,261.52,261.60,261.20,261.20,43723
2021/04/26,09:47:00,261.20,261.23,261.03,261.05,38385
2021/04/26,09:48:00,261.05,261.20,260.97,261.20,60176
2021/04/26,09:49:00,261.20,261.25,261.06,261.24,52540
2021/04/26,09:50:00,261.24,261.43,261.09,261.12,79451
2021/04/26,09:51:00,261.12,261.27,261.06,261.08,60331
2021/04/26,09:52:00,261.08,261.10,260.78,260.94,92316
2021/04/26,09:53:00,260.94,260.97,260.69,260.94,66625
2021/04/26,09:54:00,260.94,261.08,260.90,261.05,55718
2021/04/26,09:55:00,261.05,261.27,261.05,261.11,49943
2021/04/26,09:56:00,261.11,261.34,261.02,261.05,61382
2021/04/26,09:57:00,261.05,261.13,260.90,261.02,66596
2021/04/26,09:58:00,261.02,261.10,260.90,261.07,86101
2021/04/26,09:59:00,261.07,261.19,260.96,261.12,58236
2021/04/26,10:00:00,261.14,261.43,260.17,261.33,89396
2021/04/26,10:01:00,261.33,261.49,261.26,261.34,63596
2021/04/26,10:02:00,261.36,261.48,261.32,261.39,62969
2021/04/26,10:03:00,261.39,261.42,261.30,261.30,41558
2021/04/26,10:04:00,261.30,261.37,261.26,261.30,44767
2021/04/26,10:05:00,261.30,261.37,261.08,261.11,50357
2021/04/26,10:06:00,261.11,261.28,261.10,261.21,42159
2021/04/26,10:07:00,261.21,261.36,261.21,261.32,45999
2021/04/26,10:08:00,261.32,261.44,261.29,261.38,32629
2021/04/26,10:09:00,261.38,261.45,261.21,261.37,66604
2021/04/26,10:10:00,261.37,261.60,261.37,261.55,62391
2021/04/26,10:11:00,261.55,261.62,261.35,261.39,49043
2021/04/26,10:12:00,261.39,261.50,261.37,261.43,39594
2021/04/26,10:13:00,261.43,261.62,261.41,261.51,47389
2021/04/26,10:14:00,261.51,261.57,261.49,261.50,40748
2021/04/26,10:15:00,261.50,261.59,261.29,261.30,34238
2021/04/26,10:16:00,261.30,261.38,261.09,261.38,56397
2021/04/26,10:17:00,261.39,261.55,261.39,261.48,39789
2021/04/26,10:18:00,261.48,261.49,260.99,261.30,74573
2021/04/26,10:19:00,261.30,261.42,261.22,261.25,46852
2021/04/26,10:20:00,261.25,261.40,261.19,261.23,58016
2021/04/26,10:21:00,261.23,261.55,261.23,261.46,52958
2021/04/26,10:22:00,261.46,261.80,261.46,261.57,89170
2021/04/26,10:23:00,261.57,261.70,261.48,261.48,69561
2021/04/26,10:24:00,261.48,261.48,261.30,261.36,62147
2021/04/26,10:25:00,261.34,261.36,261.19,261.28,53387
2021/04/26,10:26:00,261.29,261.30,261.17,261.21,42355
2021/04/26,10:27:00,261.20,261.30,261.18,261.21,56719
2021/04/26,10:28:00,261.21,261.24,261.08,261.12,60143
2021/04/26,10:29:00,261.13,261.13,260.93,260.99,57644
2021/04/26,10:30:00,260.99,261.12,260.92,261.02,37577
2021/04/26,10:31:00,261.02,261.12,261.00,261.05,32988
2021/04/26,10:32:00,261.05,261.08,260.85,260.95,48326
2021/04/26,10:33:00,260.95,260.97,260.80,260.89,42218
2021/04/26,10:34:00,260.89,260.89,260.66,260.68,74339
2021/04/26,10:35:00,260.68,260.75,260.61,260.68,74036
2021/04/26,10:36:00,260.68,260.69,260.52,260.55,53738
2021/04/26,10:37:00,260.55,260.63,260.42,260.57,58514
2021/04/26,10:38:00,260.59,260.72,260.50,260.70,69958
2021/04/26,10:39:00,260.70,260.82,260.67,260.81,46843
2021/04/26,10:40:00,260.81,260.95,260.75,260.95,43558
2021/04/26,10:41:00,260.95,261.00,260.92,260.98,33323
2021/04/26,10:42:00,260.98,260.99,260.90,260.99,24034
2021/04/26,10:43:00,260.99,261.07,260.91,261.05,51130
2021/04/26,10:44:00,261.05,261.20,261.00,261.16,57847
2021/04/26,10:45:00,261.16,261.18,261.01,261.02,43654
2021/04/26,10:46:00,261.02,261.07,260.94,261.03,44638
2021/04/26,10:47:00,261.03,261.11,260.96,260.96,27839
2021/04/26,10:48:00,260.96,261.12,260.92,261.11,44502
2021/04/26,10:49:00,261.11,261.23,261.09,261.23,39595
2021/04/26,10:50:00,261.23,261.25,261.16,261.24,54628
2021/04/26,10:51:00,261.24,261.32,261.18,261.30,42849
2021/04/26,10:52:00,261.30,261.32,261.18,261.22,46058
2021/04/26,10:53:00,261.22,261.25,260.99,261.02,38825
2021/04/26,10:54:00,261.03,261.04,260.96,260.99,48703
2021/04/26,10:55:00,260.99,260.99,260.88,260.89,34563
2021/04/26,10:56:00,260.89,260.92,260.85,260.87,31506
2021/04/26,10:57:00,260.87,261.02,260.85,261.00,32287
2021/04/26,10:58:00,261.00,261.00,260.88,260.93,29877
2021/04/26,10:59:00,260.93,260.93,260.80,260.87,27997
2021/04/26,11:00:00,260.87,260.93,260.77,260.77,38321
2021/04/26,11:01:00,260.77,261.22,260.77,260.99,157044
2021/04/26,11:02:00,260.98,261.10,260.98,261.09,29131
2021/04/26,11:03:00,261.09,261.19,261.09,261.19,26921
2021/04/26,11:04:00,261.19,261.35,261.16,261.16,58382
2021/04/26,11:05:00,261.18,261.23,261.09,261.22,51069
2021/04/26,11:06:00,261.21,261.27,261.15,261.17,52229
2021/04/26,11:07:00,261.17,261.25,261.14,261.24,27753
2021/04/26,11:08:00,261.24,261.27,261.19,261.23,26712
2021/04/26,11:09:00,261.23,261.23,261.15,261.23,25602
2021/04/26,11:10:00,261.23,261.33,261.23,261.29,22600
2021/04/26,11:11:00,261.29,261.33,261.24,261.26,29370
2021/04/26,11:12:00,261.26,261.42,261.26,261.40,32745
2021/04/26,11:13:00,261.40,261.55,261.40,261.49,36602
2021/04/26,11:14:00,261.49,261.52,261.40,261.44,37355
2021/04/26,11:15:00,261.44,261.50,261.44,261.46,13272
2021/04/26,11:16:00,261.46,261.50,261.39,261.43,25572
2021/04/26,11:17:00,261.43,261.43,261.35,261.40,23596
2021/04/26,11:18:00,261.40,261.44,261.30,261.39,40180
2021/04/26,11:19:00,261.39,261.42,261.31,261.37,18332
2021/04/26,11:20:00,261.37,261.41,261.33,261.35,20958
2021/04/26,11:21:00,261.35,261.41,261.35,261.39,18809
2021/04/26,11:22:00,261.38,261.47,261.37,261.40,25888
2021/04/26,11:23:00,261.41,261.52,261.40,261.52,23227
2021/04/26,11:24:00,261.52,261.60,261.52,261.59,36085
2021/04/26,11:25:00,261.59,261.59,261.49,261.53,29073
2021/04/26,11:26:00,261.53,261.57,261.45,261.45,22915
2021/04/26,11:27:00,261.45,261.45,261.36,261.42,28843
2021/04/26,11:28:00,261.42,261.42,261.34,261.37,18942
2021/04/26,11:29:00,261.37,261.39,261.32,261.34,20514
2021/04/26,11:30:00,261.34,261.34,261.25,261.27,32363
2021/04/26,11:31:00,261.27,261.33,261.23,261.28,33403
2021/04/26,11:32:00,261.28,261.28,261.19,261.20,23316
2021/04/26,11:33:00,261.20,261.21,261.13,261.18,33276
2021/04/26,11:34:00,261.18,261.21,261.16,261.16,37006
2021/04/26,11:35:00,261.16,261.25,261.15,261.20,21900
2021/04/26,11:36:00,261.20,261.37,261.20,261.34,22871
2021/04/26,11:37:00,261.34,261.36,261.26,261.26,27150
2021/04/26,11:38:00,261.26,261.30,261.23,261.25,17073
2021/04/26,11:39:00,261.25,261.34,261.24,261.27,27701
2021/04/26,11:40:00,261.27,261.30,261.21,261.30,32557
2021/04/26,11:41:00,261.30,261.40,261.28,261.34,31908
2021/04/26,11:42:00,261.34,261.35,261.31,261.32,15865
2021/04/26,11:43:00,261.32,261.39,261.29,261.37,30560
2021/04/26,11:44:00,261.37,261.38,261.29,261.33,45434
2021/04/26,11:45:00,261.33,261.37,261.28,261.31,23149
2021/04/26,11:46:00,261.32,261.33,261.25,261.31,22819
2021/04/26,11:47:00,261.31,261.36,261.29,261.34,15395
2021/04/26,11:48:00,261.34,261.42,261.28,261.41,31441
2021/04/26,11:49:00,261.41,261.45,261.37,261.39,28537
2021/04/26,11:50:00,261.39,261.39,261.30,261.30,25340
2021/04/26,11:51:00,261.30,261.33,261.21,261.21,27144
2021/04/26,11:52:00,261.21,261.27,261.21,261.27,29271
2021/04/26,11:53:00,261.27,261.27,261.16,261.25,30061
2021/04/26,11:54:00,261.25,261.28,261.23,261.26,31320
2021/04/26,11:55:00,261.25,261.31,261.25,261.29,34584
2021/04/26,11:56:00,261.29,261.30,261.19,261.23,39402
2021/04/26,11:57:00,261.23,261.23,261.15,261.15,29859
2021/04/26,11:58:00,261.15,261.16,261.07,261.08,42046
2021/04/26,11:59:00,261.08,261.10,261.01,261.02,35020
2021/04/26,12:00:00,261.02,261.07,260.96,261.05,67206
2021/04/26,12:01:00,261.05,261.09,261.03,261.04,33874
2021/04/26,12:02:00,261.04,261.06,260.91,260.97,40006
2021/04/26,12:03:00,260.97,261.07,260.97,261.06,27401
2021/04/26,12:04:00,261.06,261.16,261.05,261.15,23416
2021/04/26,12:05:00,261.15,261.17,261.12,261.14,22929
2021/04/26,12:06:00,261.14,261.20,261.11,261.17,32942
2021/04/26,12:07:00,261.17,261.17,261.03,261.03,27841
2021/04/26,12:08:00,261.03,261.06,260.95,260.98,41154
2021/04/26,12:09:00,260.98,260.98,260.87,260.88,33609
2021/04/26,12:10:00,260.88,261.00,260.88,261.00,29945
2021/04/26,12:11:00,261.00,261.05,260.99,261.03,23789
2021/04/26,12:12:00,261.03,261.10,260.95,260.97,62948
2021/04/26,12:13:00,260.97,260.98,260.91,260.92,28132
2021/04/26,12:14:00,260.92,261.01,260.91,260.96,32496
2021/04/26,12:15:00,260.96,261.01,260.94,260.98,21037
2021/04/26,12:16:00,260.98,260.98,260.88,260.88,35194
2021/04/26,12:17:00,260.88,260.99,260.88,260.95,23551
2021/04/26,12:18:00,260.95,261.10,260.95,261.10,34103
2021/04/26,12:19:00,261.10,261.10,261.04,261.09,20030
2021/04/26,12:20:00,261.09,261.24,261.08,261.22,37043
2021/04/26,12:21:00,261.22,261.28,261.20,261.22,41298
2021/04/26,12:22:00,261.22,261.27,261.20,261.27,29358
2021/04/26,12:23:00,261.27,261.28,261.22,261.25,19196
2021/04/26,12:24:00,261.25,261.30,261.22,261.26,27064
2021/04/26,12:25:00,261.26,261.28,261.19,261.28,40330
2021/04/26,12:26:00,261.28,261.29,261.04,261.06,48280
2021/04/26,12:27:00,261.07,261.19,261.06,261.12,34470
2021/04/26,12:28:00,261.12,261.21,261.11,261.21,19077
2021/04/26,12:29:00,261.21,261.21,261.12,261.13,17707
2021/04/26,12:30:00,261.13,261.15,261.07,261.14,24286
2021/04/26,12:31:00,261.14,261.29,261.11,261.26,63442
2021/04/26,12:32:00,261.27,261.33,261.25,261.28,30192
2021/04/26,12:33:00,261.28,261.35,261.26,261.34,24915
2021/04/26,12:34:00,261.34,261.38,261.30,261.35,28757
2021/04/26,12:35:00,261.35,261.39,261.33,261.34,17412
2021/04/26,12:36:00,261.34,261.40,261.34,261.38,27797
2021/04/26,12:37:00,261.38,261.38,261.25,261.28,25881
2021/04/26,12:38:00,261.28,261.29,261.24,261.28,12800
2021/04/26,12:39:00,261.28,261.32,261.16,261.23,26546
2021/04/26,12:40:00,261.24,261.29,261.23,261.25,14416
2021/04/26,12:41:00,261.25,261.25,261.18,261.23,13671
2021/04/26,12:42:00,261.23,261.27,261.19,261.25,21643
2021/04/26,12:43:00,261.23,261.27,261.19,261.27,13271
2021/04/26,12:44:00,261.27,261.33,261.27,261.29,23193
2021/04/26,12:45:00,261.28,261.30,261.26,261.30,13585
2021/04/26,12:46:00,261.30,261.37,261.30,261.37,23345
2021/04/26,12:47:00,261.36,261.38,261.32,261.33,20111
2021/04/26,12:48:00,261.33,261.39,261.33,261.36,22326
2021/04/26,12:49:00,261.36,261.39,261.31,261.33,11862
2021/04/26,12:50:00,261.33,261.35,261.29,261.33,21721
2021/04/26,12:51:00,261.33,261.33,261.25,261.30,21438
2021/04/26,12:52:00,261.30,261.30,261.21,261.23,20615
2021/04/26,12:53:00,261.23,261.26,261.19,261.23,19819
2021/04/26,12:54:00,261.22,261.27,261.20,261.25,28689
2021/04/26,12:55:00,261.25,261.29,261.23,261.29,13063
2021/04/26,12:56:00,261.29,261.32,261.24,261.28,21575
2021/04/26,12:57:00,261.28,261.33,261.25,261.32,19139
2021/04/26,12:58:00,261.32,261.32,261.24,261.25,17453
2021/04/26,12:59:00,261.25,261.28,261.19,261.20,18143
2021/04/26,13:00:00,261.20,261.21,261.16,261.16,21849
2021/04/26,13:01:00,261.16,261.19,261.15,261.15,19139
2021/04/26,13:02:00,261.15,261.19,261.13,261.15,20397
2021/04/26,13:03:00,261.17,261.23,261.13,261.21,32120
2021/04/26,13:04:00,261.21,261.26,261.19,261.23,14989
2021/04/26,13:05:00,261.23,261.23,261.16,261.20,16740
2021/04/26,13:06:00,261.20,261.22,261.15,261.17,20042
2021/04/26,13:07:00,261.17,261.19,261.12,261.13,19583
2021/04/26,13:08:00,261.13,261.15,261.11,261.13,11026
2021/04/26,13:09:00,261.13,261.16,261.10,261.15,20194
2021/04/26,13:10:00,261.15,261.23,261.15,261.20,16083
2021/04/26,13:11:00,261.20,261.33,261.18,261.33,24345
2021/04/26,13:12:00,261.33,261.37,261.32,261.33,20743
2021/04/26,13:13:00,261.33,261.37,261.30,261.36,18909
2021/04/26,13:14:00,261.36,261.45,261.34,261.43,30983
2021/04/26,13:15:00,261.43,261.44,261.36,261.37,20751
2021/04/26,13:16:00,261.35,261.40,261.33,261.36,28041
2021/04/26,13:17:00,261.36,261.39,261.33,261.37,27252
2021/04/26,13:18:00,261.38,261.44,261.34,261.36,31834
2021/04/26,13:19:00,261.36,261.36,261.25,261.28,28358
2021/04/26,13:20:00,261.28,261.30,261.24,261.25,16925
2021/04/26,13:21:00,261.25,261.25,261.15,261.16,25388
2021/04/26,13:22:00,261.18,261.20,261.06,261.09,33842
2021/04/26,13:23:00,261.09,261.18,261.08,261.16,18870
2021/04/26,13:24:00,261.16,261.25,261.16,261.23,21126
2021/04/26,13:25:00,261.23,261.29,261.19,261.29,26272
2021/04/26,13:26:00,261.29,261.30,261.24,261.24,25251
2021/04/26,13:27:00,261.24,261.26,261.10,261.10,21029
2021/04/26,13:28:00,261.10,261.15,261.08,261.12,18587
2021/04/26,13:29:00,261.12,261.20,261.12,261.13,20166
2021/04/26,13:30:00,261.13,261.22,261.11,261.22,28960
2021/04/26,13:31:00,261.22,261.28,261.20,261.23,27090
2021/04/26,13:32:00,261.23,261.30,261.15,261.29,35100
2021/04/26,13:33:00,261.29,261.29,261.19,261.19,18941
2021/04/26,13:34:00,261.19,261.24,261.15,261.15,29706
2021/04/26,13:35:00,261.15,261.18,261.12,261.13,24492
2021/04/26,13:36:00,261.13,261.22,261.13,261.22,23767
2021/04/26,13:37:00,261.22,261.24,261.16,261.17,22745
2021/04/26,13:38:00,261.17,261.19,261.10,261.11,33771
2021/04/26,13:39:00,261.11,261.16,261.10,261.16,16503
2021/04/26,13:40:00,261.16,261.22,261.16,261.21,15439
2021/04/26,13:41:00,261.21,261.22,261.16,261.17,15417
2021/04/26,13:42:00,261.17,261.20,261.15,261.19,24379
2021/04/26,13:43:00,261.19,261.19,261.14,261.15,21668
2021/04/26,13:44:00,261.14,261.23,261.14,261.20,25462
2021/04/26,13:45:00,261.19,261.20,261.14,261.15,18845
2021/04/26,13:46:00,261.15,261.29,261.15,261.27,22717
2021/04/26,13:47:00,261.27,261.33,261.25,261.31,29093
2021/04/26,13:48:00,261.31,261.35,261.31,261.35,29349
2021/04/26,13:49:00,261.35,261.42,261.34,261.41,25581
2021/04/26,13:50:00,261.41,261.43,261.37,261.40,15395
2021/04/26,13:51:00,261.40,261.43,261.34,261.34,30332
2021/04/26,13:52:00,261.34,261.38,261.32,261.36,25218
2021/04/26,13:53:00,261.36,261.38,261.35,261.38,14087
2021/04/26,13:54:00,261.38,261.42,261.33,261.33,35246
2021/04/26,13:55:00,261.33,261.35,261.26,261.26,20617
2021/04/26,13:56:00,261.27,261.30,261.25,261.26,15775
2021/04/26,13:57:00,261.26,261.33,261.25,261.33,24303
2021/04/26,13:58:00,261.33,261.36,261.30,261.34,17556
2021/04/26,13:59:00,261.34,261.35,261.29,261.30,32057
2021/04/26,14:00:00,261.30,261.32,261.25,261.27,20102
2021/04/26,14:01:00,261.27,261.28,261.22,261.27,32597
2021/04/26,14:02:00,261.27,261.31,261.22,261.22,39330
2021/04/26,14:03:00,261.22,261.29,261.22,261.27,25198
2021/04/26,14:04:00,261.27,261.28,261.20,261.20,24476
2021/04/26,14:05:00,261.20,261.23,261.16,261.18,23667
2021/04/26,14:06:00,261.18,261.24,261.18,261.19,21931
2021/04/26,14:07:00,261.19,261.26,261.18,261.24,19509
2021/04/26,14:08:00,261.24,261.28,261.24,261.27,17757
2021/04/26,14:09:00,261.27,261.38,261.27,261.37,18015
2021/04/26,14:10:00,261.37,261.38,261.32,261.33,24921
2021/04/26,14:11:00,261.33,261.37,261.29,261.37,24637
2021/04/26,14:12:00,261.37,261.43,261.37,261.40,29248
2021/04/26,14:13:00,261.40,261.44,261.39,261.41,18314
2021/04/26,14:14:00,261.41,261.44,261.39,261.41,26398
2021/04/26,14:15:00,261.41,261.41,261.33,261.36,28325
2021/04/26,14:16:00,261.36,261.40,261.31,261.36,18757
2021/04/26,14:17:00,261.36,261.40,261.36,261.38,15118
2021/04/26,14:18:00,261.38,261.43,261.38,261.42,17090
2021/04/26,14:19:00,261.42,261.47,261.41,261.46,18348
2021/04/26,14:20:00,261.46,261.50,261.46,261.50,19903
2021/04/26,14:21:00,261.50,261.55,261.47,261.53,30066
2021/04/26,14:22:00,261.53,261.57,261.52,261.54,22794
2021/04/26,14:23:00,261.53,261.56,261.50,261.53,19648
2021/04/26,14:24:00,261.53,261.55,261.49,261.52,19477
2021/04/26,14:25:00,261.52,261.53,261.43,261.43,25557
2021/04/26,14:26:00,261.43,261.47,261.36,261.37,24191
2021/04/26,14:27:00,261.37,261.41,261.35,261.38,29637
2021/04/26,14:28:00,261.38,261.42,261.36,261.37,13965
2021/04/26,14:29:00,261.38,261.40,261.30,261.30,54107
2021/04/26,14:30:00,261.30,261.37,261.30,261.37,23749
2021/04/26,14:31:00,261.36,261.47,261.35,261.46,42250
2021/04/26,14:32:00,261.46,261.54,261.45,261.54,30641
2021/04/26,14:33:00,261.54,261.55,261.49,261.54,26243
2021/04/26,14:34:00,261.54,261.60,261.52,261.58,38545
2021/04/26,14:35:00,261.58,261.64,261.57,261.64,30543
2021/04/26,14:36:00,261.64,261.67,261.61,261.66,21970
2021/04/26,14:37:00,261.67,261.70,261.63,261.69,35416
2021/04/26,14:38:00,261.69,261.75,261.66,261.70,32171
2021/04/26,14:39:00,261.70,261.74,261.67,261.73,25231
2021/04/26,14:40:00,261.73,261.77,261.70,261.76,31723
2021/04/26,14:41:00,261.76,261.84,261.70,261.72,58131
2021/04/26,14:42:00,261.74,261.76,261.66,261.71,31637
2021/04/26,14:43:00,261.71,261.77,261.65,261.74,67083
2021/04/26,14:44:00,261.74,261.86,261.74,261.83,41559
2021/04/26,14:45:00,261.83,261.83,261.75,261.80,25823
2021/04/26,14:46:00,261.80,261.90,261.80,261.86,25798
2021/04/26,14:47:00,261.86,261.92,261.86,261.91,27070
2021/04/26,14:48:00,261.91,261.93,261.86,261.93,28173
2021/04/26,14:49:00,261.93,262.00,261.93,261.97,44149
2021/04/26,14:50:00,261.97,262.00,261.92,261.99,40754
2021/04/26,14:51:00,261.99,262.00,261.77,261.90,89381
2021/04/26,14:52:00,261.90,261.91,261.79,261.86,26118
2021/04/26,14:53:00,261.86,261.90,261.81,261.85,20270
2021/04/26,14:54:00,261.85,261.87,261.81,261.81,24524
2021/04/26,14:55:00,261.81,261.89,261.79,261.87,22160
2021/04/26,14:56:00,261.87,261.90,261.83,261.88,32587
2021/04/26,14:57:00,261.88,261.89,261.81,261.85,27970
2021/04/26,14:58:00,261.85,261.90,261.82,261.90,18751
2021/04/26,14:59:00,261.90,261.93,261.83,261.88,25711
2021/04/26,15:00:00,261.88,261.90,261.85,261.87,19688
2021/04/26,15:01:00,261.87,261.90,261.83,261.86,26221
2021/04/26,15:02:00,261.86,261.86,261.77,261.83,31420
2021/04/26,15:03:00,261.83,261.83,261.76,261.79,24114
2021/04/26,15:04:00,261.79,261.79,261.70,261.76,39690
2021/04/26,15:05:00,261.76,261.85,261.76,261.85,29015
2021/04/26,15:06:00,261.85,261.89,261.83,261.89,30474
2021/04/26,15:07:00,261.89,261.90,261.74,261.76,27650
2021/04/26,15:08:00,261.76,261.76,261.71,261.76,23476
2021/04/26,15:09:00,261.76,261.76,261.70,261.75,22032
2021/04/26,15:10:00,261.75,261.80,261.72,261.79,26304
2021/04/26,15:11:00,261.79,261.82,261.77,261.77,27678
2021/04/26,15:12:00,261.77,261.82,261.77,261.77,29689
2021/04/26,15:13:00,261.77,261.80,261.73,261.79,24667
2021/04/26,15:14:00,261.80,261.90,261.77,261.86,31424
2021/04/26,15:15:00,261.86,261.89,261.85,261.85,28215
2021/04/26,15:16:00,261.85,261.90,261.85,261.86,27370
2021/04/26,15:17:00,261.86,261.90,261.83,261.83,22482
2021/04/26,15:18:00,261.83,261.88,261.81,261.86,29022
2021/04/26,15:19:00,261.86,261.94,261.86,261.90,49228
2021/04/26,15:20:00,261.90,261.99,261.90,261.91,36492
2021/04/26,15:21:00,261.91,261.97,261.88,261.96,39830
2021/04/26,15:22:00,261.96,261.98,261.90,261.91,29332
2021/04/26,15:23:00,261.92,261.93,261.85,261.89,34294
2021/04/26,15:24:00,261.89,261.89,261.80,261.84,23578
2021/04/26,15:25:00,261.83,261.85,261.80,261.83,23866
2021/04/26,15:26:00,261.83,261.87,261.80,261.83,36867
2021/04/26,15:27:00,261.83,261.83,261.67,261.73,55166
2021/04/26,15:28:00,261.73,261.75,261.64,261.64,26595
2021/04/26,15:29:00,261.64,261.71,261.61,261.67,48017
2021/04/26,15:30:00,261.67,261.68,261.31,261.37,115630
2021/04/26,15:31:00,261.37,261.50,261.29,261.50,75403
2021/04/26,15:32:00,261.50,261.52,261.37,261.38,63639
2021/04/26,15:33:00,261.38,261.39,261.20,261.30,77588
2021/04/26,15:34:00,261.30,261.30,261.21,261.24,42048
2021/04/26,15:35:00,261.24,261.44,261.24,261.39,50200
2021/04/26,15:36:00,261.39,261.52,261.39,261.46,38909
2021/04/26,15:37:00,261.46,261.61,261.45,261.59,53416
2021/04/26,15:38:00,261.58,261.62,261.51,261.60,34852
2021/04/26,15:39:00,261.61,261.64,261.52,261.52,52283
2021/04/26,15:40:00,261.52,261.56,261.45,261.47,32382
2021/04/26,15:41:00,261.47,261.56,261.45,261.53,63071
2021/04/26,15:42:00,261.53,261.55,261.38,261.38,53848
2021/04/26,15:43:00,261.38,261.44,261.32,261.43,76845
2021/04/26,15:44:00,261.43,261.50,261.38,261.50,39119
2021/04/26,15:45:00,261.50,261.53,261.42,261.43,57211
2021/04/26,15:46:00,261.43,261.43,261.26,261.27,62305
2021/04/26,15:47:00,261.28,261.45,261.24,261.43,60890
2021/04/26,15:48:00,261.42,261.44,261.38,261.43,46454
2021/04/26,15:49:00,261.44,261.46,261.23,261.26,105021
2021/04/26,15:50:00,261.27,261.32,260.99,261.10,118287
2021/04/26,15:51:00,261.10,261.28,261.00,261.27,77009
2021/04/26,15:52:00,261.27,261.36,261.26,261.35,64799
2021/04/26,15:53:00,261.35,261.46,261.34,261.46,67373
2021/04/26,15:54:00,261.46,261.48,261.23,261.24,108555
2021/04/26,15:55:00,261.24,261.44,261.17,261.37,127622
2021/04/26,15:56:00,261.37,261.39,261.10,261.12,131354
2021/04/26,15:57:00,261.12,261.20,261.11,261.14,125232
2021/04/26,15:58:00,261.15,261.24,261.13,261.22,120856
2021/04/26,15:59:00,261.22,261.35,261.16,261.35,145310
2021/04/26,16:00:00,261.36,261.80,261.36,261.66,340008
2021/04/27,09:31:00,261.58,261.88,261.10,261.22,218337
2021/04/27,09:32:00,261.22,261.27,260.76,260.87,134213
2021/04/27,09:33:00,260.87,260.98,260.62,260.88,98811
2021/04/27,09:34:00,260.88,260.91,260.60,260.66,71972
2021/04/27,09:35:00,260.66,260.93,260.33,260.89,125226
2021/04/27,09:36:00,260.89,261.14,260.84,261.09,120744
2021/04/27,09:37:00,261.09,261.23,260.90,261.08,125792
2021/04/27,09:38:00,261.08,261.12,260.81,261.11,132440
2021/04/27,09:39:00,261.11,261.24,260.69,261.13,117329
2021/04/27,09:40:00,261.13,261.13,260.85,260.93,132720
2021/04/27,09:41:00,260.93,261.09,260.83,260.83,108105
2021/04/27,09:42:00,260.83,260.86,260.61,260.69,105773
2021/04/27,09:43:00,260.69,261.18,260.63,261.14,188072
2021/04/27,09:44:00,261.14,261.23,260.97,261.17,73658
2021/04/27,09:45:00,261.17,261.17,260.94,260.99,59688
2021/04/27,09:46:00,260.99,261.17,260.87,261.07,85244
2021/04/27,09:47:00,261.07,261.24,261.06,261.14,60508
2021/04/27,09:48:00,261.14,261.14,260.82,260.94,76205
2021/04/27,09:49:00,260.95,260.95,260.75,260.79,57949
2021/04/27,09:50:00,260.79,260.86,260.70,260.75,46282
2021/04/27,09:51:00,260.75,260.88,260.62,260.69,87350
2021/04/27,09:52:00,260.69,260.69,260.50,260.62,79664
2021/04/27,09:53:00,260.60,260.60,260.26,260.30,84210
2021/04/27,09:54:00,260.29,260.59,260.15,260.45,108410
2021/04/27,09:55:00,260.45,260.50,260.28,260.42,105807
2021/04/27,09:56:00,260.42,260.48,260.33,260.35,63297
2021/04/27,09:57:00,260.35,260.48,260.29,260.38,67869
2021/04/27,09:58:00,260.38,260.53,260.31,260.51,44369
2021/04/27,09:59:00,260.52,260.68,260.49,260.65,70034
2021/04/27,10:00:00,260.66,260.75,260.60,260.73,54525
2021/04/27,10:01:00,260.73,260.75,260.46,260.47,109396
2021/04/27,10:02:00,260.47,260.48,260.29,260.36,64110
2021/04/27,10:03:00,260.36,260.60,260.24,260.39,76343
2021/04/27,10:04:00,260.39,260.60,260.35,260.56,66940
2021/04/27,10:05:00,260.56,260.67,260.52,260.55,46666
2021/04/27,10:06:00,260.55,260.70,260.45,260.67,51604
2021/04/27,10:07:00,260.67,260.79,260.64,260.68,42131
2021/04/27,10:08:00,260.68,260.79,260.65,260.76,38131
2021/04/27,10:09:00,260.76,260.79,260.68,260.79,43116
2021/04/27,10:10:00,260.79,260.80,260.58,260.58,46187
2021/04/27,10:11:00,260.58,260.71,260.54,260.59,40557
2021/04/27,10:12:00,260.59,260.69,260.51,260.54,31403
2021/04/27,10:13:00,260.55,260.77,260.48,260.61,41038
2021/04/27,10:14:00,260.61,260.73,260.56,260.72,38698
2021/04/27,10:15:00,260.72,260.75,260.58,260.60,43716
2021/04/27,10:16:00,260.60,260.60,260.22,260.30,88466
2021/04/27,10:17:00,260.30,260.50,260.12,260.43,84336
2021/04/27,10:18:00,260.43,260.50,260.35,260.45,84552
2021/04/27,10:19:00,260.45,260.57,260.39,260.53,65014
2021/04/27,10:20:00,260.53,260.68,260.44,260.65,74069
2021/04/27,10:21:00,260.65,260.84,260.56,260.56,65838
2021/04/27,10:22:00,260.56,260.66,260.52,260.60,35633
2021/04/27,10:23:00,260.60,260.67,260.54,260.58,48695
2021/04/27,10:24:00,260.58,260.95,260.54,260.95,248527
2021/04/27,10:25:00,260.93,261.07,260.88,261.06,80042
2021/04/27,10:26:00,261.04,261.22,260.94,261.12,106229
2021/04/27,10:27:00,261.11,261.21,261.01,261.19,52010
2021/04/27,10:28:00,261.18,261.30,261.12,261.13,66314
2021/04/27,10:29:00,261.13,261.33,260.97,261.33,70975
2021/04/27,10:30:00,261.32,261.62,261.31,261.61,86369
2021/04/27,10:31:00,261.60,261.70,261.51,261.63,80101
2021/04/27,10:32:00,261.63,261.67,261.40,261.43,72278
2021/04/27,10:33:00,261.44,261.70,261.44,261.66,77832
2021/04/27,10:34:00,261.66,261.67,261.57,261.65,76015
2021/04/27,10:35:00,261.65,261.69,261.61,261.67,65052
2021/04/27,10:36:00,261.67,261.70,261.42,261.42,82346
2021/04/27,10:37:00,261.42,261.42,261.11,261.11,84033
2021/04/27,10:38:00,261.11,261.18,260.91,261.05,132561
2021/04/27,10:39:00,261.05,261.19,261.00,261.11,42959
2021/04/27,10:40:00,261.11,261.12,260.95,260.95,47927
2021/04/27,10:41:00,260.95,261.00,260.80,260.87,163365
2021/04/27,10:42:00,260.87,261.07,260.84,260.93,65389
2021/04/27,10:43:00,260.93,261.07,260.76,260.79,51793
2021/04/27,10:44:00,260.79,260.88,260.76,260.81,41354
2021/04/27,10:45:00,260.81,260.85,260.72,260.79,54320
2021/04/27,10:46:00,260.80,260.92,260.65,260.85,74860
2021/04/27,10:47:00,260.85,260.95,260.83,260.91,61474
2021/04/27,10:48:00,260.89,260.92,260.80,260.84,37542
2021/04/27,10:49:00,260.84,260.88,260.77,260.85,26852
2021/04/27,10:50:00,260.86,260.96,260.84,260.92,48412
2021/04/27,10:51:00,260.92,260.93,260.76,260.76,65407
2021/04/27,10:52:00,260.76,260.83,260.72,260.76,54352
2021/04/27,10:53:00,260.76,260.76,260.59,260.69,57492
2021/04/27,10:54:00,260.69,260.73,260.57,260.62,40100
2021/04/27,10:55:00,260.62,260.68,260.56,260.65,41738
2021/04/27,10:56:00,260.65,260.82,260.64,260.79,47478
2021/04/27,10:57:00,260.80,260.85,260.70,260.76,67920
2021/04/27,10:58:00,260.76,260.80,260.69,260.79,29374
2021/04/27,10:59:00,260.79,260.90,260.74,260.74,33727
2021/04/27,11:00:00,260.74,260.75,260.61,260.61,37365
2021/04/27,11:01:00,260.61,260.67,260.43,260.64,73281
2021/04/27,11:02:00,260.64,260.75,260.54,260.54,27490
2021/04/27,11:03:00,260.54,260.59,260.48,260.49,39575
2021/04/27,11:04:00,260.49,260.64,260.49,260.63,32377
2021/04/27,11:05:00,260.63,260.71,260.50,260.52,33382
2021/04/27,11:06:00,260.52,260.60,260.45,260.58,55720
2021/04/27,11:07:00,260.58,260.69,260.58,260.65,38289
2021/04/27,11:08:00,260.65,260.82,260.64,260.70,39737
2021/04/27,11:09:00,260.70,260.73,260.61,260.70,32172
2021/04/27,11:10:00,260.70,260.75,260.67,260.69,25086
2021/04/27,11:11:00,260.69,260.93,260.65,260.86,105320
2021/04/27,11:12:00,260.87,260.87,260.79,260.85,48856
2021/04/27,11:13:00,260.85,261.04,260.85,260.96,68928
2021/04/27,11:14:00,260.96,261.04,260.87,260.90,36917
2021/04/27,11:15:00,260.90,260.94,260.76,260.82,37798
2021/04/27,11:16:00,260.82,261.01,260.82,260.92,53603
2021/04/27,11:17:00,260.92,260.92,260.70,260.71,68248
2021/04/27,11:18:00,260.71,260.71,260.53,260.66,49945
2021/04/27,11:19:00,260.66,260.72,260.62,260.64,25461
2021/04/27,11:20:00,260.64,260.77,260.58,260.62,38968
2021/04/27,11:21:00,260.62,260.62,260.48,260.48,42204
2021/04/27,11:22:00,260.49,260.51,260.46,260.47,101514
2021/04/27,11:23:00,260.47,260.63,260.47,260.63,35471
2021/04/27,11:24:00,260.63,260.76,260.62,260.65,44783
2021/04/27,11:25:00,260.65,260.79,260.63,260.75,22295
2021/04/27,11:26:00,260.76,260.87,260.76,260.86,59584
2021/04/27,11:27:00,260.86,260.88,260.75,260.77,59222
2021/04/27,11:28:00,260.77,260.94,260.75,260.90,32100
2021/04/27,11:29:00,260.90,260.98,260.88,260.93,40919
2021/04/27,11:30:00,260.93,260.94,260.80,260.87,36637
2021/04/27,11:31:00,260.87,260.95,260.83,260.88,20878
2021/04/27,11:32:00,260.88,260.90,260.83,260.86,17085
2021/04/27,11:33:00,260.86,260.88,260.80,260.85,28565
2021/04/27,11:34:00,260.85,260.90,260.84,260.86,14547
2021/04/27,11:35:00,260.86,260.94,260.86,260.92,45557
2021/04/27,11:36:00,260.92,260.95,260.88,260.92,66843
2021/04/27,11:37:00,260.91,260.93,260.90,260.91,28506
2021/04/27,11:38:00,260.91,260.93,260.81,260.83,29737
2021/04/27,11:39:00,260.83,260.89,260.83,260.87,14154
2021/04/27,11:40:00,260.87,260.94,260.87,260.90,18093
2021/04/27,11:41:00,260.90,260.92,260.82,260.83,16885
2021/04/27,11:42:00,260.83,260.92,260.83,260.92,12124
2021/04/27,11:43:00,260.94,260.97,260.91,260.93,23486
2021/04/27,11:44:00,260.93,260.96,260.89,260.96,24397
2021/04/27,11:45:00,260.96,261.07,260.95,261.02,72242
2021/04/27,11:46:00,261.02,261.03,260.93,260.94,26503
2021/04/27,11:47:00,260.94,260.95,260.89,260.92,27864
2021/04/27,11:48:00,260.92,260.92,260.85,260.90,35695
2021/04/27,11:49:00,260.90,260.93,260.77,260.79,21038
2021/04/27,11:50:00,260.79,260.79,260.70,260.73,24610
2021/04/27,11:51:00,260.73,260.80,260.72,260.79,16508
2021/04/27,11:52:00,260.79,260.90,260.78,260.86,25943
2021/04/27,11:53:00,260.86,260.99,260.86,260.91,42664
2021/04/27,11:54:00,260.90,261.08,260.89,261.00,50844
2021/04/27,11:55:00,261.01,261.12,261.01,261.12,26870
2021/04/27,11:56:00,261.12,261.19,261.09,261.12,32211
2021/04/27,11:57:00,261.12,261.14,261.03,261.05,23739
2021/04/27,11:58:00,261.05,261.05,260.94,260.97,25874
2021/04/27,11:59:00,260.97,261.06,260.97,261.03,14110
2021/04/27,12:00:00,261.03,261.05,260.94,260.98,27512
2021/04/27,12:01:00,260.98,261.04,260.94,261.04,24237
2021/04/27,12:02:00,261.04,261.07,261.01,261.07,20892
2021/04/27,12:03:00,261.08,261.15,261.07,261.11,42332
2021/04/27,12:04:00,261.11,261.19,261.11,261.17,39190
2021/04/27,12:05:00,261.17,261.25,261.14,261.18,28138
2021/04/27,12:06:00,261.18,261.47,261.18,261.44,137635
2021/04/27,12:07:00,261.43,261.46,261.28,261.30,72027
2021/04/27,12:08:00,261.29,261.34,261.18,261.29,43525
2021/04/27,12:09:00,261.29,261.30,261.12,261.16,73482
2021/04/27,12:10:00,261.19,261.25,261.10,261.16,25370
2021/04/27,12:11:00,261.16,261.19,261.03,261.03,48557
2021/04/27,12:12:00,261.03,261.10,260.70,261.02,60729
2021/04/27,12:13:00,261.02,261.05,260.97,261.00,23344
2021/04/27,12:14:00,261.00,261.12,261.00,261.06,32113
2021/04/27,12:15:00,261.06,261.06,260.96,261.02,35169
2021/04/27,12:16:00,261.01,261.04,260.91,261.04,33108
2021/04/27,12:17:00,261.04,261.10,260.97,261.10,32312
2021/04/27,12:18:00,261.10,261.10,261.05,261.06,31430
2021/04/27,12:19:00,261.06,261.10,261.03,261.04,36359
2021/04/27,12:20:00,261.04,261.09,261.04,261.05,29085
2021/04/27,12:21:00,261.05,261.09,261.03,261.08,28103
2021/04/27,12:22:00,261.08,261.13,261.00,261.01,44228
2021/04/27,12:23:00,261.01,261.07,260.60,260.91,101195
2021/04/27,12:24:00,260.91,260.93,260.83,260.83,47678
2021/04/27,12:25:00,260.82,260.87,260.80,260.80,25712
2021/04/27,12:26:00,260.80,260.98,260.80,260.96,57016
2021/04/27,12:27:00,260.96,261.03,260.95,261.02,26416
2021/04/27,12:28:00,261.02,261.12,261.02,261.12,33708
2021/04/27,12:29:00,261.12,261.18,261.10,261.18,46163
2021/04/27,12:30:00,261.18,261.19,261.11,261.12,26758
2021/04/27,12:31:00,261.12,261.22,261.11,261.18,26569
2021/04/27,12:32:00,261.19,261.26,261.19,261.23,18236
2021/04/27,12:33:00,261.22,261.30,261.16,261.30,64914
2021/04/27,12:34:00,261.30,261.31,261.22,261.29,28109
2021/04/27,12:35:00,261.29,261.31,261.24,261.28,20386
2021/04/27,12:36:00,261.28,261.38,261.28,261.30,30311
2021/04/27,12:37:00,261.30,261.30,261.22,261.27,28136
2021/04/27,12:38:00,261.27,261.30,261.15,261.20,41966
2021/04/27,12:39:00,261.20,261.33,261.20,261.33,32523
2021/04/27,12:40:00,261.33,261.39,261.31,261.33,19043
2021/04/27,12:41:00,261.33,261.45,261.33,261.39,96781
2021/04/27,12:42:00,261.39,261.50,261.37,261.41,107778
2021/04/27,12:43:00,261.41,261.52,261.41,261.50,42066
2021/04/27,12:44:00,261.50,261.55,261.47,261.52,46510
2021/04/27,12:45:00,261.52,261.59,261.50,261.56,37056
2021/04/27,12:46:00,261.56,261.62,261.54,261.59,47132
2021/04/27,12:47:00,261.59,261.63,261.58,261.59,27783
2021/04/27,12:48:00,261.59,261.61,261.52,261.55,42539
2021/04/27,12:49:00,261.55,261.57,261.42,261.46,49922
2021/04/27,12:50:00,261.46,261.50,261.35,261.37,30598
2021/04/27,12:51:00,261.37,261.40,261.27,261.27,47190
2021/04/27,12:52:00,261.27,261.53,261.27,261.47,99147
2021/04/27,12:53:00,261.47,261.52,261.45,261.45,19579
2021/04/27,12:54:00,261.45,261.51,261.40,261.48,50778
2021/04/27,12:55:00,261.48,261.48,261.27,261.38,51451
2021/04/27,12:56:00,261.38,261.44,261.35,261.35,20713
2021/04/27,12:57:00,261.35,261.38,261.22,261.25,40302
2021/04/27,12:58:00,261.25,261.34,261.17,261.19,49198
2021/04/27,12:59:00,261.19,261.27,261.16,261.16,33432
2021/04/27,13:00:00,261.16,261.19,261.12,261.14,29149
2021/04/27,13:01:00,261.14,261.23,261.11,261.22,42911
2021/04/27,13:02:00,261.22,261.25,261.17,261.24,24125
2021/04/27,13:03:00,261.24,261.31,261.20,261.25,34802
2021/04/27,13:04:00,261.25,261.27,261.23,261.24,21404
2021/04/27,13:05:00,261.24,261.24,261.06,261.08,44512
2021/04/27,13:06:00,261.08,261.12,261.04,261.09,27747
2021/04/27,13:07:00,261.09,261.10,261.03,261.08,73634
2021/04/27,13:08:00,261.08,261.19,261.08,261.15,35079
2021/04/27,13:09:00,261.16,261.26,261.15,261.26,40179
2021/04/27,13:10:00,261.26,261.28,261.19,261.23,39370
2021/04/27,13:11:00,261.23,261.23,261.14,261.15,14214
2021/04/27,13:12:00,261.15,261.21,261.13,261.21,20860
2021/04/27,13:13:00,261.21,261.23,261.18,261.19,25636
2021/04/27,13:14:00,261.18,261.19,261.06,261.06,26885
2021/04/27,13:15:00,261.06,261.15,261.05,261.07,30096
2021/04/27,13:16:00,261.07,261.13,261.04,261.13,25310
2021/04/27,13:17:00,261.13,261.15,261.04,261.05,25963
2021/04/27,13:18:00,261.05,261.06,261.00,261.02,33720
2021/04/27,13:19:00,261.02,261.17,261.02,261.16,27480
2021/04/27,13:20:00,261.16,261.17,261.10,261.12,71208
2021/04/27,13:21:00,261.12,261.13,261.07,261.10,14506
2021/04/27,13:22:00,261.10,261.16,261.09,261.14,15297
2021/04/27,13:23:00,261.14,261.18,261.10,261.15,24318
2021/04/27,13:24:00,261.15,261.18,261.10,261.17,23958
2021/04/27,13:25:00,261.17,261.22,261.16,261.22,27010
2021/04/27,13:26:00,261.22,261.30,261.22,261.24,23081
2021/04/27,13:27:00,261.24,261.27,261.19,261.21,23357
2021/04/27,13:28:00,261.21,261.24,261.19,261.21,15628
2021/04/27,13:29:00,261.21,261.25,261.16,261.17,17276
2021/04/27,13:30:00,261.17,261.19,261.11,261.18,26508
2021/04/27,13:31:00,261.18,261.32,261.17,261.32,25592
2021/04/27,13:32:00,261.33,261.33,261.27,261.31,34562
2021/04/27,13:33:00,261.31,261.32,261.25,261.27,48916
2021/04/27,13:34:00,261.25,261.27,261.18,261.25,29397
2021/04/27,13:35:00,261.25,261.33,261.23,261.32,14683
2021/04/27,13:36:00,261.32,261.37,261.24,261.26,38346
2021/04/27,13:37:00,261.26,261.33,261.25,261.32,32600
2021/04/27,13:38:00,261.32,261.35,261.29,261.33,20881
2021/04/27,13:39:00,261.33,261.42,261.33,261.40,51444
2021/04/27,13:40:00,261.40,261.51,261.36,261.45,53299
2021/04/27,13:41:00,261.45,261.54,261.43,261.52,31426
2021/04/27,13:42:00,261.52,261.56,261.39,261.40,56325
2021/04/27,13:43:00,261.40,261.51,261.39,261.50,68653
2021/04/27,13:44:00,261.50,261.57,261.50,261.54,22860
2021/04/27,13:45:00,261.54,261.56,261.50,261.51,24353
2021/04/27,13:46:00,261.51,261.52,261.42,261.43,73614
2021/04/27,13:47:00,261.43,261.44,261.24,261.28,39585
2021/04/27,13:48:00,261.28,261.39,261.25,261.39,40524
2021/04/27,13:49:00,261.39,261.41,261.30,261.30,33707
2021/04/27,13:50:00,261.30,261.35,261.30,261.33,20315
2021/04/27,13:51:00,261.33,261.41,261.27,261.40,31509
2021/04/27,13:52:00,261.40,261.45,261.39,261.43,26729
2021/04/27,13:53:00,261.43,261.48,261.40,261.45,22920
2021/04/27,13:54:00,261.45,261.52,261.44,261.52,28249
2021/04/27,13:55:00,261.52,261.52,261.43,261.47,36090
2021/04/27,13:56:00,261.47,261.57,261.44,261.45,41390
2021/04/27,13:57:00,261.45,261.47,261.41,261.43,31248
2021/04/27,13:58:00,261.43,261.45,261.37,261.39,29744
2021/04/27,13:59:00,261.40,261.43,261.35,261.41,27535
2021/04/27,14:00:00,261.41,261.42,261.36,261.40,17559
2021/04/27,14:01:00,261.40,261.42,261.22,261.26,75806
2021/04/27,14:02:00,261.26,261.31,261.19,261.20,67693
2021/04/27,14:03:00,261.20,261.26,261.20,261.26,26807
2021/04/27,14:04:00,261.26,261.29,261.19,261.24,24756
2021/04/27,14:05:00,261.24,261.27,261.17,261.20,29624
2021/04/27,14:06:00,261.20,261.35,261.20,261.30,37763
2021/04/27,14:07:00,261.29,261.36,261.28,261.30,37731
2021/04/27,14:08:00,261.30,261.34,261.29,261.34,24795
2021/04/27,14:09:00,261.35,261.42,261.33,261.40,31840
2021/04/27,14:10:00,261.40,261.40,261.33,261.35,25104
2021/04/27,14:11:00,261.35,261.43,261.30,261.30,39622
2021/04/27,14:12:00,261.30,261.31,261.25,261.29,32118
2021/04/27,14:13:00,261.29,261.31,261.20,261.24,20611
2021/04/27,14:14:00,261.24,261.30,261.22,261.22,16429
2021/04/27,14:15:00,261.22,261.32,261.20,261.30,47056
2021/04/27,14:16:00,261.30,261.30,261.23,261.29,18644
2021/04/27,14:17:00,261.29,261.35,261.27,261.32,25596
2021/04/27,14:18:00,261.32,261.43,261.32,261.42,35855
2021/04/27,14:19:00,261.42,261.49,261.42,261.48,38909
2021/04/27,14:20:00,261.48,261.57,261.46,261.56,49611
2021/04/27,14:21:00,261.56,261.63,261.56,261.60,37439
2021/04/27,14:22:00,261.60,261.68,261.59,261.62,45689
2021/04/27,14:23:00,261.62,261.64,261.03,261.36,101699
2021/04/27,14:24:00,261.36,261.56,261.36,261.47,54571
2021/04/27,14:25:00,261.47,261.54,261.46,261.49,21972
2021/04/27,14:26:00,261.49,261.56,261.48,261.56,29475
2021/04/27,14:27:00,261.56,261.57,261.51,261.56,23212
2021/04/27,14:28:00,261.56,261.67,261.56,261.67,61339
2021/04/27,14:29:00,261.67,261.68,261.62,261.66,36443
2021/04/27,14:30:00,261.67,261.67,261.61,261.65,33180
2021/04/27,14:31:00,261.65,261.70,261.62,261.69,31716
2021/04/27,14:32:00,261.69,261.75,261.67,261.74,34896
2021/04/27,14:33:00,261.74,261.76,261.70,261.72,56665
2021/04/27,14:34:00,261.72,261.80,261.72,261.75,27347
2021/04/27,14:35:00,261.77,261.84,261.74,261.81,38841
2021/04/27,14:36:00,261.81,261.85,261.75,261.85,40229
2021/04/27,14:37:00,261.85,261.97,261.84,261.93,94356
2021/04/27,14:38:00,261.93,262.01,261.93,261.99,107387
2021/04/27,14:39:00,261.99,262.20,261.99,262.17,161219
2021/04/27,14:40:00,262.17,262.24,262.12,262.19,56199
2021/04/27,14:41:00,262.19,262.32,262.19,262.31,104569
2021/04/27,14:42:00,262.31,262.34,262.21,262.34,91298
2021/04/27,14:43:00,262.34,262.40,262.32,262.33,60552
2021/04/27,14:44:00,262.33,262.33,262.17,262.21,68150
2021/04/27,14:45:00,262.21,262.22,262.17,262.19,36842
2021/04/27,14:46:00,262.19,262.21,262.08,262.11,68455
2021/04/27,14:47:00,262.11,262.15,261.95,261.97,120678
2021/04/27,14:48:00,261.98,262.03,261.89,261.91,64547
2021/04/27,14:49:00,261.91,261.98,261.88,261.95,27715
2021/04/27,14:50:00,261.95,262.01,261.95,261.97,43177
2021/04/27,14:51:00,261.97,261.97,261.89,261.91,32282
2021/04/27,14:52:00,261.90,261.94,261.85,261.89,40338
2021/04/27,14:53:00,261.88,261.92,261.74,261.80,101962
2021/04/27,14:54:00,261.80,261.88,261.73,261.87,69593
2021/04/27,14:55:00,261.87,261.91,261.80,261.83,40623
2021/04/27,14:56:00,261.82,261.89,261.65,261.72,105248
2021/04/27,14:57:00,261.72,261.89,261.69,261.89,41853
2021/04/27,14:58:00,261.89,261.98,261.84,261.94,46360
2021/04/27,14:59:00,261.94,261.98,261.90,261.92,39452
2021/04/27,15:00:00,261.92,261.94,261.88,261.90,30294
2021/04/27,15:01:00,261.90,261.91,261.74,261.77,40441
2021/04/27,15:02:00,261.78,261.88,261.76,261.77,100424
2021/04/27,15:03:00,261.77,261.85,261.77,261.82,27402
2021/04/27,15:04:00,261.82,261.90,261.81,261.86,46124
2021/04/27,15:05:00,261.86,261.86,261.77,261.81,42409
2021/04/27,15:06:00,261.81,261.81,261.62,261.64,46525
2021/04/27,15:07:00,261.64,261.64,261.52,261.57,53271
2021/04/27,15:08:00,261.57,261.62,261.54,261.57,35354
2021/04/27,15:09:00,261.57,261.67,261.56,261.61,35086
2021/04/27,15:10:00,261.61,261.65,261.57,261.62,49012
2021/04/27,15:11:00,261.62,261.73,261.61,261.73,38568
2021/04/27,15:12:00,261.73,261.77,261.69,261.74,35201
2021/04/27,15:13:00,261.74,261.87,261.69,261.86,42044
2021/04/27,15:14:00,261.86,261.92,261.78,261.85,39558
2021/04/27,15:15:00,261.85,262.05,261.82,262.03,50053
2021/04/27,15:16:00,262.03,262.05,261.84,261.86,95922
2021/04/27,15:17:00,261.86,261.86,261.70,261.76,45921
2021/04/27,15:18:00,261.76,261.81,261.71,261.80,60586
2021/04/27,15:19:00,261.80,261.93,261.76,261.89,72306
2021/04/27,15:20:00,261.89,262.06,261.81,261.99,102513
2021/04/27,15:21:00,261.99,261.99,261.84,261.84,62509
2021/04/27,15:22:00,261.84,261.96,261.83,261.94,34375
2021/04/27,15:23:00,261.94,261.94,261.82,261.86,44368
2021/04/27,15:24:00,261.86,261.97,261.86,261.96,46806
2021/04/27,15:25:00,261.96,262.11,261.96,262.11,50886
2021/04/27,15:26:00,262.11,262.14,262.05,262.06,45490
2021/04/27,15:27:00,262.05,262.14,261.90,262.12,50488
2021/04/27,15:28:00,262.12,262.17,262.10,262.13,32903
2021/04/27,15:29:00,262.13,262.15,262.08,262.13,41438
2021/04/27,15:30:00,262.13,262.13,262.00,262.06,78398
2021/04/27,15:31:00,262.07,262.11,261.96,261.96,68859
2021/04/27,15:32:00,261.96,262.11,261.94,262.09,51245
2021/04/27,15:33:00,262.09,262.23,262.07,262.20,82084
2021/04/27,15:34:00,262.20,262.28,262.19,262.28,53392
2021/04/27,15:35:00,262.26,262.35,262.26,262.32,58462
2021/04/27,15:36:00,262.32,262.38,262.11,262.16,76985
2021/04/27,15:37:00,262.16,262.28,262.15,262.25,55158
2021/04/27,15:38:00,262.25,262.39,262.25,262.38,55499
2021/04/27,15:39:00,262.38,262.55,262.34,262.54,92218
2021/04/27,15:40:00,262.54,262.68,262.43,262.66,94504
2021/04/27,15:41:00,262.66,262.70,262.58,262.64,78083
2021/04/27,15:42:00,262.64,262.70,262.61,262.63,78165
2021/04/27,15:43:00,262.63,262.70,262.61,262.69,51503
2021/04/27,15:44:00,262.69,262.76,262.65,262.70,89012
2021/04/27,15:45:00,262.70,262.92,262.70,262.92,118439
2021/04/27,15:46:00,262.92,262.94,262.72,262.75,107836
2021/04/27,15:47:00,262.78,262.84,262.12,262.76,155600
2021/04/27,15:48:00,262.76,262.84,262.74,262.81,95858
2021/04/27,15:49:00,262.81,262.85,262.69,262.71,94328
2021/04/27,15:50:00,262.71,262.78,262.66,262.70,79321
2021/04/27,15:51:00,262.70,262.74,262.52,262.69,121610
2021/04/27,15:52:00,262.69,263.15,262.67,263.11,193167
2021/04/27,15:53:00,263.11,263.18,262.95,263.18,138005
2021/04/27,15:54:00,263.18,263.19,262.92,263.12,157133
2021/04/27,15:55:00,263.12,263.15,262.65,262.75,260314
2021/04/27,15:56:00,262.75,262.79,262.32,262.45,243139
2021/04/27,15:57:00,262.45,262.50,262.22,262.36,167350
2021/04/27,15:58:00,262.36,262.58,262.35,262.54,190370
2021/04/27,15:59:00,262.54,262.63,262.46,262.53,201916
2021/04/27,16:00:00,262.53,262.88,261.71,262.05,447763
2021/04/28,09:31:00,256.08,256.35,255.50,256.14,735554
2021/04/28,09:32:00,256.14,256.43,255.75,256.06,424725
2021/04/28,09:33:00,256.06,256.54,255.90,256.07,371414
2021/04/28,09:34:00,256.10,256.11,255.50,255.52,461470
2021/04/28,09:35:00,255.52,255.58,255.11,255.23,388474
2021/04/28,09:36:00,255.23,255.23,254.45,254.56,616196
2021/04/28,09:37:00,254.56,254.94,254.45,254.82,257050
2021/04/28,09:38:00,254.82,254.94,254.65,254.86,231345
2021/04/28,09:39:00,254.86,255.11,254.75,255.00,248165
2021/04/28,09:40:00,255.00,255.11,254.70,254.75,291125
2021/04/28,09:41:00,254.72,254.84,254.44,254.77,299714
2021/04/28,09:42:00,254.81,255.45,254.71,255.42,229745
2021/04/28,09:43:00,255.42,255.46,254.75,254.75,225575
2021/04/28,09:44:00,254.75,254.75,254.06,254.20,345845
2021/04/28,09:45:00,254.20,254.30,253.46,253.46,502983
2021/04/28,09:46:00,253.46,254.08,253.41,253.89,374277
2021/04/28,09:47:00,253.89,253.97,253.64,253.86,257227
2021/04/28,09:48:00,253.86,254.05,253.77,253.88,246295
2021/04/28,09:49:00,253.88,254.00,253.76,253.87,234637
2021/04/28,09:50:00,253.87,253.88,253.50,253.61,187581
2021/04/28,09:51:00,253.61,253.62,253.13,253.24,401007
2021/04/28,09:52:00,253.24,253.68,253.10,253.42,246678
2021/04/28,09:53:00,253.42,253.93,253.41,253.81,220215
2021/04/28,09:54:00,253.81,254.06,253.80,253.95,229291
2021/04/28,09:55:00,253.95,254.18,253.92,254.16,238418
2021/04/28,09:56:00,254.16,254.34,254.07,254.32,223481
2021/04/28,09:57:00,254.32,254.65,254.29,254.65,273835
2021/04/28,09:58:00,254.65,254.70,254.33,254.34,204032
2021/04/28,09:59:00,254.34,254.51,254.22,254.50,203093
2021/04/28,10:00:00,254.50,254.74,254.30,254.66,256376
2021/04/28,10:01:00,254.67,254.80,254.62,254.75,227890
2021/04/28,10:02:00,254.77,254.80,254.36,254.70,222859
2021/04/28,10:03:00,254.70,254.77,254.31,254.76,150523
2021/04/28,10:04:00,254.76,254.80,254.40,254.60,169129
2021/04/28,10:05:00,254.60,254.62,254.33,254.46,122709
2021/04/28,10:06:00,254.46,254.79,254.46,254.52,95797
2021/04/28,10:07:00,254.52,254.81,254.44,254.56,148227
2021/04/28,10:08:00,254.56,254.69,254.43,254.46,161814
2021/04/28,10:09:00,254.46,254.46,254.17,254.17,141601
2021/04/28,10:10:00,254.17,254.55,254.16,254.46,114420
2021/04/28,10:11:00,254.46,254.48,254.16,254.18,134649
2021/04/28,10:12:00,254.17,254.23,253.95,254.11,239400
2021/04/28,10:13:00,254.11,254.15,253.86,254.05,181272
2021/04/28,10:14:00,254.05,254.24,254.05,254.22,98941
2021/04/28,10:15:00,254.23,254.75,254.10,254.75,223935
2021/04/28,10:16:00,254.75,254.80,254.61,254.78,158423
2021/04/28,10:17:00,254.78,254.82,254.65,254.70,180085
2021/04/28,10:18:00,254.69,254.90,254.63,254.80,271835
2021/04/28,10:19:00,254.80,254.81,254.35,254.35,117877
2021/04/28,10:20:00,254.35,254.35,254.15,254.22,184350
2021/04/28,10:21:00,254.21,254.34,254.20,254.24,113204
2021/04/28,10:22:00,254.24,254.30,254.20,254.22,81146
2021/04/28,10:23:00,254.22,254.29,253.90,254.10,223892
2021/04/28,10:24:00,254.10,254.15,254.01,254.10,86152
2021/04/28,10:25:00,254.10,254.25,253.86,253.88,166988
2021/04/28,10:26:00,253.88,253.98,253.67,253.73,199076
2021/04/28,10:27:00,253.73,253.85,253.69,253.77,110393
2021/04/28,10:28:00,253.77,253.99,253.71,253.87,104065
2021/04/28,10:29:00,253.87,254.05,253.80,253.98,125438
2021/04/28,10:30:00,253.98,254.00,253.87,253.92,100065
2021/04/28,10:31:00,253.92,254.12,253.86,254.12,128505
2021/04/28,10:32:00,254.12,254.13,253.87,253.94,115807
2021/04/28,10:33:00,253.94,253.96,253.76,253.80,91044
2021/04/28,10:34:00,253.80,253.83,253.71,253.78,108330
2021/04/28,10:35:00,253.78,253.83,253.68,253.70,88654
2021/04/28,10:36:00,253.70,253.80,253.55,253.79,190814
2021/04/28,10:37:00,253.79,254.03,253.72,253.96,118745
2021/04/28,10:38:00,253.96,253.99,253.88,253.93,68368
2021/04/28,10:39:00,253.93,254.02,253.83,254.01,87774
2021/04/28,10:40:00,254.01,254.17,253.90,253.91,156793
2021/04/28,10:41:00,253.91,254.11,253.77,254.07,139899
2021/04/28,10:42:00,254.07,254.14,253.92,254.03,115723
2021/04/28,10:43:00,254.02,254.05,253.80,253.85,81770
2021/04/28,10:44:00,253.85,253.91,253.77,253.82,79634
2021/04/28,10:45:00,253.82,253.89,253.81,253.83,66538
2021/04/28,10:46:00,253.83,253.97,253.75,253.91,117734
2021/04/28,10:47:00,253.91,253.96,253.86,253.86,92756
2021/04/28,10:48:00,253.86,253.86,253.71,253.72,115287
2021/04/28,10:49:00,253.72,253.79,253.58,253.78,101290
2021/04/28,10:50:00,253.78,253.82,253.70,253.77,79883
2021/04/28,10:51:00,253.78,253.81,253.75,253.79,68990
2021/04/28,10:52:00,253.79,253.86,253.75,253.86,80394
2021/04/28,10:53:00,253.87,253.89,253.78,253.80,59765
2021/04/28,10:54:00,253.80,253.86,253.78,253.83,56409
2021/04/28,10:55:00,253.83,253.86,253.63,253.71,91593
2021/04/28,10:56:00,253.71,253.75,253.55,253.59,95154
2021/04/28,10:57:00,253.59,253.66,253.55,253.65,67859
2021/04/28,10:58:00,253.65,253.68,253.54,253.57,57721
2021/04/28,10:59:00,253.57,253.65,253.54,253.61,56202
2021/04/28,11:00:00,253.61,253.72,253.61,253.68,59922
2021/04/28,11:01:00,253.68,253.75,253.65,253.66,75452
2021/04/28,11:02:00,253.66,253.79,253.61,253.77,69034
2021/04/28,11:03:00,253.77,253.79,253.72,253.75,61376
2021/04/28,11:04:00,253.75,253.77,253.65,253.75,89039
2021/04/28,11:05:00,253.75,253.77,253.65,253.66,64669
2021/04/28,11:06:00,253.66,253.69,253.56,253.69,102873
2021/04/28,11:07:00,253.69,253.74,253.65,253.72,67425
2021/04/28,11:08:00,253.72,253.80,253.68,253.68,77296
2021/04/28,11:09:00,253.68,253.75,253.60,253.72,90217
2021/04/28,11:10:00,253.72,253.97,253.72,253.92,108412
2021/04/28,11:11:00,253.92,254.09,253.92,254.05,142776
2021/04/28,11:12:00,254.04,254.25,254.04,254.20,152621
2021/04/28,11:13:00,254.19,254.34,254.18,254.22,120901
2021/04/28,11:14:00,254.22,254.40,254.21,254.37,93899
2021/04/28,11:15:00,254.37,254.48,254.30,254.42,106094
2021/04/28,11:16:00,254.42,254.42,254.23,254.34,117604
2021/04/28,11:17:00,254.34,254.50,254.30,254.47,97341
2021/04/28,11:18:00,254.45,254.46,254.27,254.38,109440
2021/04/28,11:19:00,254.38,254.55,254.38,254.41,114194
2021/04/28,11:20:00,254.41,254.43,254.28,254.30,86472
2021/04/28,11:21:00,254.28,254.33,254.23,254.27,71513
2021/04/28,11:22:00,254.27,254.38,254.22,254.32,70874
2021/04/28,11:23:00,254.32,254.34,254.20,254.23,83975
2021/04/28,11:24:00,254.23,254.35,254.22,254.34,64392
2021/04/28,11:25:00,254.34,254.39,254.24,254.24,48154
2021/04/28,11:26:00,254.24,254.40,254.18,254.19,74840
2021/04/28,11:27:00,254.19,254.21,254.10,254.15,75520
2021/04/28,11:28:00,254.14,254.25,254.14,254.21,53890
2021/04/28,11:29:00,254.21,254.23,254.15,254.17,47634
2021/04/28,11:30:00,254.16,254.19,254.14,254.16,47329
2021/04/28,11:31:00,254.16,254.24,254.14,254.14,68842
2021/04/28,11:32:00,254.14,254.14,254.03,254.04,57814
2021/04/28,11:33:00,254.04,254.07,253.89,253.90,125454
2021/04/28,11:34:00,253.90,254.04,253.85,253.85,87541
2021/04/28,11:35:00,253.85,253.93,253.80,253.90,97498
2021/04/28,11:36:00,253.90,253.95,253.81,253.85,74555
2021/04/28,11:37:00,253.85,253.95,253.81,253.83,83784
2021/04/28,11:38:00,253.83,253.89,253.79,253.82,86090
2021/04/28,11:39:00,253.82,253.82,253.70,253.71,112334
2021/04/28,11:40:00,253.71,253.79,253.70,253.70,97455
2021/04/28,11:41:00,253.70,253.70,253.60,253.61,108212
2021/04/28,11:42:00,253.61,253.62,253.51,253.53,90342
2021/04/28,11:43:00,253.53,253.56,253.50,253.54,91804
2021/04/28,11:44:00,253.54,253.60,253.40,253.42,187788
2021/04/28,11:45:00,253.42,253.45,253.33,253.34,86180
2021/04/28,11:46:00,253.35,253.52,253.08,253.40,193543
2021/04/28,11:47:00,253.40,253.49,253.30,253.31,80204
2021/04/28,11:48:00,253.31,253.31,253.18,253.20,102999
2021/04/28,11:49:00,253.20,253.22,253.14,253.18,104596
2021/04/28,11:50:00,253.17,253.32,253.16,253.27,105709
2021/04/28,11:51:00,253.27,253.32,253.13,253.14,99301
2021/04/28,11:52:00,253.14,253.32,253.09,253.23,126846
2021/04/28,11:53:00,253.23,253.29,253.17,253.22,68537
2021/04/28,11:54:00,253.22,253.29,253.14,253.14,58350
2021/04/28,11:55:00,253.15,253.22,253.12,253.15,72922
2021/04/28,11:56:00,253.15,253.22,253.10,253.14,87445
2021/04/28,11:57:00,253.14,253.25,253.11,253.15,66761
2021/04/28,11:58:00,253.15,253.24,253.15,253.22,58878
2021/04/28,11:59:00,253.22,253.30,253.19,253.25,54834
2021/04/28,12:00:00,253.25,253.26,253.08,253.09,82039
2021/04/28,12:01:00,253.09,253.22,252.95,253.11,339711
2021/04/28,12:02:00,253.11,253.47,253.11,253.39,137500
2021/04/28,12:03:00,253.39,253.53,253.37,253.39,84345
2021/04/28,12:04:00,253.40,253.40,253.18,253.20,78134
2021/04/28,12:05:00,253.20,253.20,253.12,253.19,72693
2021/04/28,12:06:00,253.19,253.35,253.18,253.32,62175
2021/04/28,12:07:00,253.32,253.34,253.26,253.28,61167
2021/04/28,12:08:00,253.27,253.46,253.27,253.33,78402
2021/04/28,12:09:00,253.33,253.55,253.33,253.39,69265
2021/04/28,12:10:00,253.39,253.47,253.39,253.46,47254
2021/04/28,12:11:00,253.46,253.47,253.30,253.32,69100
2021/04/28,12:12:00,253.32,253.39,253.29,253.34,48310
2021/04/28,12:13:00,253.34,253.36,253.28,253.28,45255
2021/04/28,12:14:00,253.28,253.31,253.25,253.27,40371
2021/04/28,12:15:00,253.27,253.33,253.10,253.26,54064
2021/04/28,12:16:00,253.26,253.36,253.25,253.32,46268
2021/04/28,12:17:00,253.32,253.44,253.26,253.41,70337
2021/04/28,12:18:00,253.41,253.64,253.37,253.60,116732
2021/04/28,12:19:00,253.60,253.89,253.56,253.80,353403
2021/04/28,12:20:00,253.80,253.92,253.80,253.90,147864
2021/04/28,12:21:00,253.90,253.90,253.73,253.79,86589
2021/04/28,12:22:00,253.79,253.93,253.77,253.90,77595
2021/04/28,12:23:00,253.91,253.96,253.89,253.91,90381
2021/04/28,12:24:00,253.91,253.93,253.85,253.88,60078
2021/04/28,12:25:00,253.88,253.92,253.78,253.92,73256
2021/04/28,12:26:00,253.92,253.96,253.88,253.95,63861
2021/04/28,12:27:00,253.95,253.97,253.90,253.91,47590
2021/04/28,12:28:00,253.91,253.95,253.90,253.91,46206
2021/04/28,12:29:00,253.90,253.97,253.90,253.92,52836
2021/04/28,12:30:00,253.92,253.94,253.80,253.83,60006
2021/04/28,12:31:00,253.83,253.87,253.77,253.81,44119
2021/04/28,12:32:00,253.81,253.87,253.75,253.81,44439
2021/04/28,12:33:00,253.81,253.90,253.76,253.82,49367
2021/04/28,12:34:00,253.82,253.83,253.71,253.77,37413
2021/04/28,12:35:00,253.77,253.82,253.74,253.77,41200
2021/04/28,12:36:00,253.77,253.78,253.63,253.66,45015
2021/04/28,12:37:00,253.66,253.70,253.61,253.67,39934
2021/04/28,12:38:00,253.70,253.84,253.70,253.79,51127
2021/04/28,12:39:00,253.79,253.91,253.78,253.90,81384
2021/04/28,12:40:00,253.90,254.07,253.90,254.03,111956
2021/04/28,12:41:00,254.03,254.17,254.02,254.15,107390
2021/04/28,12:42:00,254.15,254.24,254.12,254.23,82615
2021/04/28,12:43:00,254.23,254.29,254.17,254.26,66316
2021/04/28,12:44:00,254.26,254.33,254.17,254.32,77120
2021/04/28,12:45:00,254.31,254.43,254.26,254.30,131870
2021/04/28,12:46:00,254.30,254.46,254.25,254.44,77785
2021/04/28,12:47:00,254.44,254.48,254.40,254.45,66497
2021/04/28,12:48:00,254.45,254.47,254.34,254.46,75942
2021/04/28,12:49:00,254.46,254.50,254.42,254.42,55184
2021/04/28,12:50:00,254.42,254.54,254.42,254.51,67795
2021/04/28,12:51:00,254.51,254.77,254.51,254.73,136482
2021/04/28,12:52:00,254.73,254.76,254.59,254.62,95196
2021/04/28,12:53:00,254.62,254.68,254.56,254.63,61847
2021/04/28,12:54:00,254.62,254.63,254.48,254.52,52816
2021/04/28,12:55:00,254.51,254.65,254.51,254.64,43402
2021/04/28,12:56:00,254.64,254.80,254.60,254.73,78898
2021/04/28,12:57:00,254.74,254.83,254.70,254.78,91492
2021/04/28,12:58:00,254.78,254.91,254.76,254.91,80198
2021/04/28,12:59:00,254.91,254.91,254.83,254.86,70088
2021/04/28,13:00:00,254.85,254.89,254.81,254.83,37621
2021/04/28,13:01:00,254.84,254.85,254.71,254.73,66086
2021/04/28,13:02:00,254.74,254.85,254.70,254.85,91121
2021/04/28,13:03:00,254.85,254.90,254.73,254.77,64008
2021/04/28,13:04:00,254.77,254.91,254.77,254.83,93035
2021/04/28,13:05:00,254.84,254.99,254.84,254.95,87297
2021/04/28,13:06:00,254.95,255.11,254.93,254.99,133523
2021/04/28,13:07:00,254.99,255.21,254.97,255.19,108129
2021/04/28,13:08:00,255.19,255.23,255.15,255.15,63354
2021/04/28,13:09:00,255.15,255.20,255.01,255.05,84694
2021/04/28,13:10:00,255.05,255.10,255.00,255.05,77045
2021/04/28,13:11:00,255.05,255.10,254.95,254.99,55419
2021/04/28,13:12:00,254.99,255.05,254.94,254.97,60074
2021/04/28,13:13:00,254.97,255.11,254.93,254.96,57933
2021/04/28,13:14:00,254.96,254.99,254.81,254.81,83281
2021/04/28,13:15:00,254.81,254.93,254.81,254.82,56698
2021/04/28,13:16:00,254.82,254.85,254.68,254.71,105170
2021/04/28,13:17:00,254.71,254.85,254.70,254.81,46520
2021/04/28,13:18:00,254.81,254.92,254.79,254.81,54312
2021/04/28,13:19:00,254.81,254.83,254.71,254.73,74649
2021/04/28,13:20:00,254.73,254.76,254.67,254.69,36329
2021/04/28,13:21:00,254.69,254.70,254.64,254.67,39588
2021/04/28,13:22:00,254.67,254.72,254.58,254.65,56243
2021/04/28,13:23:00,254.65,254.75,254.64,254.67,42642
2021/04/28,13:24:00,254.67,254.77,254.67,254.75,51141
2021/04/28,13:25:00,254.75,254.83,254.72,254.72,45060
2021/04/28,13:26:00,254.72,254.73,254.63,254.66,38135
2021/04/28,13:27:00,254.66,254.72,254.61,254.63,34387
2021/04/28,13:28:00,254.63,254.63,254.46,254.50,65770
2021/04/28,13:29:00,254.50,254.66,254.50,254.60,66857
2021/04/28,13:30:00,254.60,254.66,254.50,254.50,43487
2021/04/28,13:31:00,254.50,254.50,254.40,254.46,75247
2021/04/28,13:32:00,254.46,254.64,254.46,254.63,42942
2021/04/28,13:33:00,254.63,254.63,254.50,254.59,46875
2021/04/28,13:34:00,254.59,254.65,254.55,254.61,41445
2021/04/28,13:35:00,254.60,254.61,254.54,254.54,30193
2021/04/28,13:36:00,254.55,254.65,254.52,254.61,39066
2021/04/28,13:37:00,254.61,254.65,254.36,254.39,64569
2021/04/28,13:38:00,254.39,254.39,254.25,254.27,55654
2021/04/28,13:39:00,254.27,254.31,254.19,254.19,47599
2021/04/28,13:40:00,254.19,254.30,254.19,254.26,64159
2021/04/28,13:41:00,254.26,254.37,254.20,254.36,65931
2021/04/28,13:42:00,254.37,254.41,254.32,254.38,35571
2021/04/28,13:43:00,254.38,254.42,254.35,254.41,34667
2021/04/28,13:44:00,254.41,254.43,254.33,254.34,32077
2021/04/28,13:45:00,254.34,254.37,254.23,254.28,49477
2021/04/28,13:46:00,254.28,254.28,254.13,254.19,52860
2021/04/28,13:47:00,254.19,254.40,254.15,254.35,35546
2021/04/28,13:48:00,254.35,254.44,254.30,254.31,27475
2021/04/28,13:49:00,254.31,254.44,254.27,254.36,34354
2021/04/28,13:50:00,254.36,254.43,254.35,254.36,33975
2021/04/28,13:51:00,254.36,254.36,254.17,254.21,40786
2021/04/28,13:52:00,254.21,254.25,254.11,254.21,40211
2021/04/28,13:53:00,254.20,254.26,254.15,254.21,33682
2021/04/28,13:54:00,254.21,254.31,254.17,254.17,47260
2021/04/28,13:55:00,254.17,254.27,254.17,254.24,36768
2021/04/28,13:56:00,254.24,254.34,254.21,254.34,58575
2021/04/28,13:57:00,254.34,254.34,254.26,254.29,34015
2021/04/28,13:58:00,254.29,254.37,254.24,254.34,51986
2021/04/28,13:59:00,254.34,254.41,254.22,254.23,35077
2021/04/28,14:00:00,254.23,254.29,254.20,254.25,44907
2021/04/28,14:01:00,254.25,254.46,254.00,254.39,147776
2021/04/28,14:02:00,254.39,254.75,254.19,254.70,110923
2021/04/28,14:03:00,254.70,254.90,254.66,254.76,102299
2021/04/28,14:04:00,254.76,254.94,254.70,254.76,67206
2021/04/28,14:05:00,254.76,254.77,254.20,254.64,132876
2021/04/28,14:06:00,254.67,254.77,254.55,254.64,64367
2021/04/28,14:07:00,254.61,254.70,254.56,254.60,50349
2021/04/28,14:08:00,254.60,254.60,254.41,254.47,42264
2021/04/28,14:09:00,254.47,254.58,254.40,254.58,40829
2021/04/28,14:10:00,254.56,254.67,254.55,254.61,59203
2021/04/28,14:11:00,254.61,254.65,254.54,254.56,37700
2021/04/28,14:12:00,254.58,254.64,254.38,254.39,44745
2021/04/28,14:13:00,254.39,254.45,254.25,254.31,59848
2021/04/28,14:14:00,254.31,254.39,254.23,254.35,62782
2021/04/28,14:15:00,254.35,254.42,254.31,254.35,31770
2021/04/28,14:16:00,254.35,254.48,254.32,254.43,50348
2021/04/28,14:17:00,254.43,254.51,254.36,254.36,43122
2021/04/28,14:18:00,254.36,254.37,254.20,254.28,64608
2021/04/28,14:19:00,254.28,254.37,254.26,254.37,44685
2021/04/28,14:20:00,254.33,254.44,254.33,254.41,41288
2021/04/28,14:21:00,254.41,254.46,254.35,254.41,52339
2021/04/28,14:22:00,254.41,254.50,254.40,254.44,54203
2021/04/28,14:23:00,254.44,254.45,254.36,254.39,39918
2021/04/28,14:24:00,254.39,254.40,254.32,254.38,58459
2021/04/28,14:25:00,254.38,254.39,254.25,254.26,34995
2021/04/28,14:26:00,254.26,254.35,254.25,254.30,41199
2021/04/28,14:27:00,254.29,254.29,254.17,254.24,65877
2021/04/28,14:28:00,254.24,254.33,254.16,254.23,49225
2021/04/28,14:29:00,254.23,254.25,254.17,254.19,28529
2021/04/28,14:30:00,254.19,254.24,254.16,254.22,23210
2021/04/28,14:31:00,254.21,254.30,254.21,254.24,39263
2021/04/28,14:32:00,254.23,254.32,254.21,254.23,41139
2021/04/28,14:33:00,254.23,254.24,254.05,254.13,66453
2021/04/28,14:34:00,254.13,254.25,254.13,254.13,36370
2021/04/28,14:35:00,254.13,254.30,254.10,254.26,38922
2021/04/28,14:36:00,254.26,254.67,254.24,254.58,105388
2021/04/28,14:37:00,254.58,254.74,254.55,254.74,70325
2021/04/28,14:38:00,254.74,255.10,254.74,255.05,170646
2021/04/28,14:39:00,255.05,255.26,255.05,255.07,119685
2021/04/28,14:40:00,255.07,255.30,255.05,255.21,126887
2021/04/28,14:41:00,255.21,255.35,255.21,255.35,105869
2021/04/28,14:42:00,255.34,255.48,255.32,255.48,137185
2021/04/28,14:43:00,255.48,255.60,255.44,255.53,120520
2021/04/28,14:44:00,255.54,255.57,255.40,255.46,93886
2021/04/28,14:45:00,255.46,255.56,255.43,255.54,82468
2021/04/28,14:46:00,255.54,255.67,255.44,255.59,109252
2021/04/28,14:47:00,255.59,255.70,255.55,255.63,87132
2021/04/28,14:48:00,255.63,255.68,255.20,255.29,145178
2021/04/28,14:49:00,255.28,255.42,255.22,255.22,88065
2021/04/28,14:50:00,255.22,255.34,255.14,255.33,80881
2021/04/28,14:51:00,255.33,255.49,255.29,255.46,68047
2021/04/28,14:52:00,255.46,255.57,255.43,255.56,75284
2021/04/28,14:53:00,255.56,255.64,255.50,255.64,63998
2021/04/28,14:54:00,255.64,255.71,255.59,255.67,59307
2021/04/28,14:55:00,255.67,255.70,255.61,255.65,73058
2021/04/28,14:56:00,255.66,255.67,255.47,255.56,110731
2021/04/28,14:57:00,255.57,255.64,255.51,255.60,62546
2021/04/28,14:58:00,255.60,255.66,255.55,255.60,59760
2021/04/28,14:59:00,255.60,255.61,255.50,255.58,62283
2021/04/28,15:00:00,255.58,255.63,255.55,255.56,47426
2021/04/28,15:01:00,255.57,255.75,255.53,255.74,94144
2021/04/28,15:02:00,255.74,255.81,255.59,255.61,69198
2021/04/28,15:03:00,255.61,255.70,255.55,255.60,68519
2021/04/28,15:04:00,255.60,255.66,255.52,255.57,54938
2021/04/28,15:05:00,255.57,255.63,255.40,255.44,83494
2021/04/28,15:06:00,255.44,255.58,255.44,255.57,77948
2021/04/28,15:07:00,255.57,255.69,255.56,255.65,75024
2021/04/28,15:08:00,255.65,255.78,255.54,255.75,97722
2021/04/28,15:09:00,255.75,255.89,255.71,255.87,106127
2021/04/28,15:10:00,255.87,256.16,255.87,256.13,178339
2021/04/28,15:11:00,256.13,256.15,256.00,256.00,108949
2021/04/28,15:12:00,256.01,256.01,255.28,255.30,175108
2021/04/28,15:13:00,255.30,255.48,254.96,255.39,168392
2021/04/28,15:14:00,255.40,255.51,255.25,255.35,94861
2021/04/28,15:15:00,255.36,255.73,255.36,255.53,104729
2021/04/28,15:16:00,255.52,255.53,255.27,255.27,84945
2021/04/28,15:17:00,255.27,255.36,255.18,255.22,77996
2021/04/28,15:18:00,255.22,255.40,255.20,255.34,65550
2021/04/28,15:19:00,255.34,255.40,255.21,255.21,42817
2021/04/28,15:20:00,255.21,255.30,255.11,255.13,62990
2021/04/28,15:21:00,255.13,255.19,254.87,254.96,107604
2021/04/28,15:22:00,254.96,255.06,254.94,255.01,55952
2021/04/28,15:23:00,255.01,255.14,254.99,255.09,53034
2021/04/28,15:24:00,255.09,255.09,254.90,255.00,57862
2021/04/28,15:25:00,255.02,255.04,254.94,254.96,29119
2021/04/28,15:26:00,254.96,255.24,254.56,255.14,221389
2021/04/28,15:27:00,255.14,255.33,255.05,255.07,98864
2021/04/28,15:28:00,255.07,255.10,254.98,255.07,48258
2021/04/28,15:29:00,255.07,255.16,254.98,255.13,55443
2021/04/28,15:30:00,255.13,255.25,255.01,255.08,59472
2021/04/28,15:31:00,255.08,255.10,254.98,255.05,62528
2021/04/28,15:32:00,255.05,255.07,254.96,254.98,44082
2021/04/28,15:33:00,254.98,254.99,254.82,254.83,72660
2021/04/28,15:34:00,254.83,254.90,254.82,254.84,50398
2021/04/28,15:35:00,254.84,254.89,254.76,254.88,55366
2021/04/28,15:36:00,254.88,254.99,245.85,254.88,116705
2021/04/28,15:37:00,254.88,254.99,254.87,254.92,50252
2021/04/28,15:38:00,254.92,255.05,254.84,255.00,90312
2021/04/28,15:39:00,255.00,255.08,254.96,255.04,79054
2021/04/28,15:40:00,255.05,255.05,254.96,255.00,59855
2021/04/28,15:41:00,255.00,255.01,254.81,254.86,100117
2021/04/28,15:42:00,254.86,254.90,254.78,254.87,62484
2021/04/28,15:43:00,254.88,254.92,254.80,254.80,58400
2021/04/28,15:44:00,254.80,254.83,254.77,254.80,72512
2021/04/28,15:45:00,254.80,254.80,254.73,254.73,68129
2021/04/28,15:46:00,254.73,254.78,254.70,254.73,90387
2021/04/28,15:47:00,254.73,254.76,254.70,254.72,54198
2021/04/28,15:48:00,254.72,254.78,254.69,254.73,87370
2021/04/28,15:49:00,254.73,254.75,254.64,254.68,74521
2021/04/28,15:50:00,254.68,254.68,254.50,254.52,88212
2021/04/28,15:51:00,254.52,254.59,254.29,254.31,188225
2021/04/28,15:52:00,254.31,254.39,254.27,254.37,125793
2021/04/28,15:53:00,254.37,254.45,254.31,254.42,149104
2021/04/28,15:54:00,254.42,254.42,254.30,254.41,140925
2021/04/28,15:55:00,254.41,254.54,253.90,254.37,285499
2021/04/28,15:56:00,254.37,254.40,254.24,254.27,216302
2021/04/28,15:57:00,254.27,254.73,254.20,254.59,235549
2021/04/28,15:58:00,254.59,254.65,254.43,254.54,240582
2021/04/28,15:59:00,254.54,254.54,254.14,254.17,358852
2021/04/28,16:00:00,254.19,254.83,254.17,254.71,615854
2021/04/29,09:31:00,255.46,255.63,255.25,255.35,849949
2021/04/29,09:32:00,255.35,255.58,255.23,255.46,350116
2021/04/29,09:33:00,255.46,255.54,255.06,255.51,167855
2021/04/29,09:34:00,255.51,255.69,255.37,255.64,189018
2021/04/29,09:35:00,255.64,255.88,255.61,255.78,183147
2021/04/29,09:36:00,255.78,255.98,255.50,255.60,172704
2021/04/29,09:37:00,255.60,255.67,255.38,255.44,153854
2021/04/29,09:38:00,255.44,255.73,255.36,255.70,194796
2021/04/29,09:39:00,255.70,255.93,255.70,255.84,129063
2021/04/29,09:40:00,255.84,256.10,255.74,256.05,220835
2021/04/29,09:41:00,256.05,256.09,255.94,255.97,136032
2021/04/29,09:42:00,255.97,256.04,255.73,255.74,109770
2021/04/29,09:43:00,255.74,255.93,255.74,255.86,82811
2021/04/29,09:44:00,255.85,255.90,255.75,255.80,82788
2021/04/29,09:45:00,255.80,255.81,255.62,255.72,90099
2021/04/29,09:46:00,255.72,255.80,255.46,255.60,148600
2021/04/29,09:47:00,255.60,255.67,255.33,255.33,120772
2021/04/29,09:48:00,255.34,255.34,255.18,255.22,86180
2021/04/29,09:49:00,255.22,255.44,255.22,255.34,214060
2021/04/29,09:50:00,255.34,255.39,255.08,255.16,173228
2021/04/29,09:51:00,255.16,255.17,254.87,254.91,205290
2021/04/29,09:52:00,254.93,254.93,254.81,254.85,122688
2021/04/29,09:53:00,254.85,254.88,254.72,254.78,120354
2021/04/29,09:54:00,254.78,254.94,254.62,254.92,187322
2021/04/29,09:55:00,254.90,254.98,254.67,254.67,113373
2021/04/29,09:56:00,254.67,254.69,254.27,254.36,182389
2021/04/29,09:57:00,254.36,254.44,254.23,254.41,100561
2021/04/29,09:58:00,254.41,254.41,254.26,254.29,64171
2021/04/29,09:59:00,254.29,254.54,254.20,254.39,97462
2021/04/29,10:00:00,254.39,254.52,254.31,254.46,76982
2021/04/29,10:01:00,254.47,254.48,253.92,253.97,226549
2021/04/29,10:02:00,253.97,254.06,253.80,253.81,107275
2021/04/29,10:03:00,253.81,253.89,253.68,253.80,110252
2021/04/29,10:04:00,253.80,253.91,253.76,253.82,71086
2021/04/29,10:05:00,253.82,253.83,253.68,253.70,99950
2021/04/29,10:06:00,253.71,253.84,253.68,253.75,78072
2021/04/29,10:07:00,253.75,253.89,253.74,253.80,86599
2021/04/29,10:08:00,253.80,253.93,253.67,253.72,134955
2021/04/29,10:09:00,253.72,253.72,253.03,253.04,210885
2021/04/29,10:10:00,253.04,253.08,252.81,252.92,310033
2021/04/29,10:11:00,252.92,252.94,252.25,252.36,311842
2021/04/29,10:12:00,252.37,252.84,252.34,252.74,234553
2021/04/29,10:13:00,252.74,252.88,252.53,252.66,129390
2021/04/29,10:14:00,252.66,252.67,252.54,252.55,116993
2021/04/29,10:15:00,252.55,252.56,252.36,252.42,97703
2021/04/29,10:16:00,252.42,252.44,252.19,252.35,127660
2021/04/29,10:17:00,252.36,252.37,252.11,252.22,132687
2021/04/29,10:18:00,252.22,252.24,251.69,251.73,266071
2021/04/29,10:19:00,251.73,251.76,251.41,251.48,250014
2021/04/29,10:20:00,251.48,251.59,251.13,251.31,305988
2021/04/29,10:21:00,251.30,251.47,251.24,251.40,186951
2021/04/29,10:22:00,251.39,251.75,251.33,251.71,225411
2021/04/29,10:23:00,251.67,251.86,251.64,251.79,172593
2021/04/29,10:24:00,251.79,251.87,251.74,251.83,136131
2021/04/29,10:25:00,251.83,251.87,251.30,251.31,177055
2021/04/29,10:26:00,251.31,251.36,251.12,251.18,161738
2021/04/29,10:27:00,251.18,251.34,251.17,251.30,91712
2021/04/29,10:28:00,251.29,251.30,251.15,251.19,96434
2021/04/29,10:29:00,251.19,251.20,251.01,251.07,173178
2021/04/29,10:30:00,251.07,251.07,250.85,250.95,217362
2021/04/29,10:31:00,250.95,251.23,250.77,251.19,199819
2021/04/29,10:32:00,251.19,251.29,251.05,251.15,123408
2021/04/29,10:33:00,251.15,251.31,251.08,251.31,113708
2021/04/29,10:34:00,251.31,251.33,251.13,251.14,83336
2021/04/29,10:35:00,251.14,251.25,251.10,251.12,80111
2021/04/29,10:36:00,251.12,251.12,250.77,250.80,144438
2021/04/29,10:37:00,250.80,250.89,250.58,250.60,132159
2021/04/29,10:38:00,250.58,250.75,250.44,250.72,154515
2021/04/29,10:39:00,250.72,250.88,250.62,250.85,109663
2021/04/29,10:40:00,250.85,250.92,250.71,250.75,87076
2021/04/29,10:41:00,250.75,251.10,250.66,250.87,146077
2021/04/29,10:42:00,250.87,250.92,250.78,250.89,104504
2021/04/29,10:43:00,250.89,251.02,250.77,251.01,116520
2021/04/29,10:44:00,250.99,251.04,250.93,251.04,87372
2021/04/29,10:45:00,251.03,251.40,250.95,251.33,146138
2021/04/29,10:46:00,251.32,251.33,250.82,250.89,194298
2021/04/29,10:47:00,250.89,250.90,250.69,250.71,118923
2021/04/29,10:48:00,250.71,250.76,250.61,250.70,102739
2021/04/29,10:49:00,250.70,250.77,250.25,250.45,196008
2021/04/29,10:50:00,250.45,250.49,250.22,250.41,199205
2021/04/29,10:51:00,250.41,250.62,250.37,250.52,137657
2021/04/29,10:52:00,250.52,250.77,250.52,250.64,127432
2021/04/29,10:53:00,250.64,250.72,250.43,250.64,174288
2021/04/29,10:54:00,250.64,250.65,250.55,250.62,82617
2021/04/29,10:55:00,250.61,250.70,250.57,250.65,95362
2021/04/29,10:56:00,250.65,250.65,250.43,250.46,129053
2021/04/29,10:57:00,250.46,250.49,250.31,250.41,143104
2021/04/29,10:58:00,250.41,250.43,250.23,250.42,137612
2021/04/29,10:59:00,250.42,250.45,250.13,250.20,170312
2021/04/29,11:00:00,250.20,250.33,250.16,250.27,160953
2021/04/29,11:01:00,250.28,250.28,250.05,250.17,177485
2021/04/29,11:02:00,250.17,250.19,250.11,250.16,121770
2021/04/29,11:03:00,250.15,250.17,250.07,250.12,103138
2021/04/29,11:04:00,250.12,250.14,250.07,250.12,139925
2021/04/29,11:05:00,250.12,250.16,250.07,250.09,154940
2021/04/29,11:06:00,250.09,250.26,250.06,250.19,146137
2021/04/29,11:07:00,250.19,250.31,250.19,250.27,122132
2021/04/29,11:08:00,250.27,250.37,250.23,250.31,158154
2021/04/29,11:09:00,250.31,250.32,250.16,250.18,122004
2021/04/29,11:10:00,250.18,250.18,250.08,250.17,137050
2021/04/29,11:11:00,250.17,250.20,250.12,250.15,113429
2021/04/29,11:12:00,250.15,250.19,250.09,250.09,107828
2021/04/29,11:13:00,250.09,250.10,249.08,249.58,969993
2021/04/29,11:14:00,249.58,249.83,249.58,249.79,189667
2021/04/29,11:15:00,249.79,249.87,249.73,249.84,135067
2021/04/29,11:16:00,249.84,249.91,249.75,249.78,119204
2021/04/29,11:17:00,249.78,249.90,249.77,249.88,73732
2021/04/29,11:18:00,249.88,250.01,249.81,249.95,94844
2021/04/29,11:19:00,249.95,250.05,249.80,249.84,129282
2021/04/29,11:20:00,249.83,250.03,249.82,249.92,84284
2021/04/29,11:21:00,249.92,249.99,249.70,249.71,97841
2021/04/29,11:22:00,249.71,249.74,249.54,249.54,105676
2021/04/29,11:23:00,249.55,249.58,249.40,249.42,132246
2021/04/29,11:24:00,249.42,249.47,249.35,249.37,91441
2021/04/29,11:25:00,249.37,249.55,249.37,249.49,108156
2021/04/29,11:26:00,249.49,249.58,249.45,249.51,116932
2021/04/29,11:27:00,249.51,249.52,249.34,249.36,83160
2021/04/29,11:28:00,249.36,249.40,249.00,249.12,185864
2021/04/29,11:29:00,249.12,249.30,249.12,249.14,118826
2021/04/29,11:30:00,249.14,249.23,249.10,249.20,117423
2021/04/29,11:31:00,249.21,249.30,249.07,249.30,122071
2021/04/29,11:32:00,249.31,249.33,249.19,249.26,70583
2021/04/29,11:33:00,249.26,249.31,249.11,249.31,88006
2021/04/29,11:34:00,249.31,249.43,249.25,249.41,95881
2021/04/29,11:35:00,249.41,249.57,249.37,249.55,79918
2021/04/29,11:36:00,249.55,249.75,249.53,249.66,87369
2021/04/29,11:37:00,249.66,249.88,249.66,249.87,72740
2021/04/29,11:38:00,249.87,250.04,249.80,250.04,116337
2021/04/29,11:39:00,250.04,250.23,249.97,250.17,94761
2021/04/29,11:40:00,250.17,250.17,250.02,250.12,76492
2021/04/29,11:41:00,250.12,250.15,250.01,250.01,76463
2021/04/29,11:42:00,250.02,250.15,250.00,250.12,46594
2021/04/29,11:43:00,250.12,250.19,250.08,250.17,51568
2021/04/29,11:44:00,250.17,250.18,250.05,250.10,59408
2021/04/29,11:45:00,250.10,250.17,249.99,250.13,87969
2021/04/29,11:46:00,250.13,250.20,250.04,250.17,63886
2021/04/29,11:47:00,250.17,250.37,250.15,250.30,105184
2021/04/29,11:48:00,250.30,250.34,250.12,250.16,53621
2021/04/29,11:49:00,250.16,250.46,250.07,250.41,92794
2021/04/29,11:50:00,250.42,250.52,250.36,250.43,95624
2021/04/29,11:51:00,250.43,250.49,250.23,250.24,77263
2021/04/29,11:52:00,250.24,250.33,250.19,250.19,42541
2021/04/29,11:53:00,250.19,250.27,250.10,250.19,104682
2021/04/29,11:54:00,250.20,250.43,250.11,250.41,95249
2021/04/29,11:55:00,250.41,250.42,250.10,250.10,54619
2021/04/29,11:56:00,250.10,250.13,249.83,249.92,112709
2021/04/29,11:57:00,249.92,249.92,249.13,249.20,243165
2021/04/29,11:58:00,249.20,249.34,249.17,249.28,88064
2021/04/29,11:59:00,249.28,249.55,249.25,249.54,78012
2021/04/29,12:00:00,249.54,249.63,249.41,249.56,56870
2021/04/29,12:01:00,249.56,249.66,249.31,249.38,78797
2021/04/29,12:02:00,249.38,249.60,249.38,249.49,59569
2021/04/29,12:03:00,249.47,249.65,249.44,249.60,76626
2021/04/29,12:04:00,249.60,249.72,249.57,249.70,56876
2021/04/29,12:05:00,249.70,249.87,249.70,249.83,73204
2021/04/29,12:06:00,249.83,249.90,249.68,249.85,57007
2021/04/29,12:07:00,249.85,249.88,249.64,249.71,72482
2021/04/29,12:08:00,249.71,249.72,249.29,249.33,88045
2021/04/29,12:09:00,249.33,249.59,249.32,249.57,74348
2021/04/29,12:10:00,249.57,249.64,249.32,249.38,88083
2021/04/29,12:11:00,249.38,249.55,249.24,249.51,70906
2021/04/29,12:12:00,249.49,249.61,249.39,249.57,93396
2021/04/29,12:13:00,249.59,249.72,249.55,249.69,61292
2021/04/29,12:14:00,249.69,249.79,249.66,249.73,44461
2021/04/29,12:15:00,249.75,249.79,249.67,249.73,38737
2021/04/29,12:16:00,249.74,249.80,249.65,249.73,71140
2021/04/29,12:17:00,249.73,249.76,249.56,249.60,76985
2021/04/29,12:18:00,249.60,249.69,249.50,249.54,71795
2021/04/29,12:19:00,249.54,249.69,249.51,249.63,56954
2021/04/29,12:20:00,249.63,249.87,249.63,249.82,64482
2021/04/29,12:21:00,249.82,249.86,249.75,249.84,64212
2021/04/29,12:22:00,249.84,249.84,249.53,249.54,48351
2021/04/29,12:23:00,249.54,249.83,249.49,249.82,92854
2021/04/29,12:24:00,249.82,249.85,249.73,249.78,46754
2021/04/29,12:25:00,249.78,249.88,249.75,249.83,57746
2021/04/29,12:26:00,249.84,249.95,249.82,249.90,53251
2021/04/29,12:27:00,249.89,249.98,249.76,249.83,82876
2021/04/29,12:28:00,249.83,249.97,249.80,249.93,42943
2021/04/29,12:29:00,249.93,250.07,249.90,250.01,63615
2021/04/29,12:30:00,250.01,250.23,249.86,250.04,128088
2021/04/29,12:31:00,250.04,250.06,249.85,249.98,61399
2021/04/29,12:32:00,249.98,250.05,249.91,249.94,53828
2021/04/29,12:33:00,249.94,250.05,249.87,249.92,52832
2021/04/29,12:34:00,249.92,250.14,249.87,250.06,65579
2021/04/29,12:35:00,250.06,250.15,250.01,250.10,48536
2021/04/29,12:36:00,250.08,250.08,249.91,250.05,39847
2021/04/29,12:37:00,250.05,250.15,250.01,250.13,41397
2021/04/29,12:38:00,250.13,250.26,250.10,250.20,49029
2021/04/29,12:39:00,250.20,250.36,250.19,250.30,68280
2021/04/29,12:40:00,250.30,250.37,250.23,250.36,59368
2021/04/29,12:41:00,250.36,250.45,250.28,250.37,41355
2021/04/29,12:42:00,250.37,250.47,250.36,250.43,53289
2021/04/29,12:43:00,250.43,250.54,250.33,250.48,70512
2021/04/29,12:44:00,250.47,250.64,250.44,250.48,128110
2021/04/29,12:45:00,250.48,250.50,250.42,250.49,40053
2021/04/29,12:46:00,250.49,250.49,250.38,250.49,56239
2021/04/29,12:47:00,250.49,250.57,250.46,250.53,76353
2021/04/29,12:48:00,250.53,250.67,250.51,250.66,109482
2021/04/29,12:49:00,250.66,250.67,250.47,250.53,32252
2021/04/29,12:50:00,250.53,250.66,250.52,250.64,40572
2021/04/29,12:51:00,250.64,250.75,250.61,250.69,48855
2021/04/29,12:52:00,250.69,250.77,250.63,250.71,63546
2021/04/29,12:53:00,250.71,250.77,250.69,250.76,59485
2021/04/29,12:54:00,250.76,250.77,250.71,250.72,29319
2021/04/29,12:55:00,250.72,250.91,250.72,250.88,61021
2021/04/29,12:56:00,250.90,250.97,250.88,250.92,88540
2021/04/29,12:57:00,250.92,250.97,250.86,250.95,50762
2021/04/29,12:58:00,250.95,251.07,250.93,250.99,77962
2021/04/29,12:59:00,250.99,251.06,250.95,251.05,34150
2021/04/29,13:00:00,251.05,251.16,251.04,251.11,66399
2021/04/29,13:01:00,251.11,251.14,250.85,250.87,85209
2021/04/29,13:02:00,250.87,250.88,250.76,250.83,40573
2021/04/29,13:03:00,250.83,250.94,250.78,250.87,53001
2021/04/29,13:04:00,250.87,250.87,250.77,250.81,36793
2021/04/29,13:05:00,250.80,250.82,250.69,250.69,46313
2021/04/29,13:06:00,250.69,250.95,250.69,250.83,53107
2021/04/29,13:07:00,250.83,250.97,250.71,250.77,79878
2021/04/29,13:08:00,250.77,250.83,250.63,250.74,35381
2021/04/29,13:09:00,250.74,250.77,250.70,250.75,36819
2021/04/29,13:10:00,250.75,250.82,250.66,250.71,31058
2021/04/29,13:11:00,250.71,250.87,250.71,250.87,33736
2021/04/29,13:12:00,250.87,250.95,250.79,250.93,47166
2021/04/29,13:13:00,250.93,251.00,250.90,250.92,37655
2021/04/29,13:14:00,250.92,250.95,250.86,250.95,31977
2021/04/29,13:15:00,250.95,250.99,250.89,250.93,35548
2021/04/29,13:16:00,250.93,251.20,250.92,251.19,64547
2021/04/29,13:17:00,251.19,251.22,251.10,251.12,46094
2021/04/29,13:18:00,251.12,251.27,251.08,251.24,61816
2021/04/29,13:19:00,251.24,251.48,251.22,251.48,61155
2021/04/29,13:20:00,251.48,251.53,251.38,251.43,57574
2021/04/29,13:21:00,251.42,251.53,251.42,251.51,38778
2021/04/29,13:22:00,251.51,251.59,251.40,251.57,63247
2021/04/29,13:23:00,251.57,251.63,251.54,251.60,49026
2021/04/29,13:24:00,251.60,251.69,251.56,251.56,63618
2021/04/29,13:25:00,251.56,251.59,251.39,251.41,50915
2021/04/29,13:26:00,251.41,251.45,251.26,251.35,44945
2021/04/29,13:27:00,251.35,251.37,250.99,251.16,82618
2021/04/29,13:28:00,251.16,251.42,251.14,251.24,63199
2021/04/29,13:29:00,251.26,251.43,251.26,251.38,41365
2021/04/29,13:30:00,251.38,251.43,251.31,251.33,22621
2021/04/29,13:31:00,251.33,251.44,251.30,251.43,36617
2021/04/29,13:32:00,251.43,251.43,251.36,251.38,37642
2021/04/29,13:33:00,251.38,251.38,251.17,251.20,47839
2021/04/29,13:34:00,251.20,251.33,251.16,251.16,46926
2021/04/29,13:35:00,251.16,251.26,251.15,251.25,24082
2021/04/29,13:36:00,251.25,251.36,251.24,251.26,41526
2021/04/29,13:37:00,251.26,251.26,251.15,251.15,31651
2021/04/29,13:38:00,251.15,251.19,251.12,251.13,32344
2021/04/29,13:39:00,251.13,251.21,251.04,251.11,69895
2021/04/29,13:40:00,251.11,251.11,250.94,251.01,63171
2021/04/29,13:41:00,251.01,251.04,250.87,251.01,65505
2021/04/29,13:42:00,251.03,251.15,251.01,251.05,51840
2021/04/29,13:43:00,251.05,251.10,251.00,251.07,41634
2021/04/29,13:44:00,251.07,251.08,250.70,250.87,90436
2021/04/29,13:45:00,250.88,251.28,250.88,251.17,80918
2021/04/29,13:46:00,251.17,251.25,251.14,251.19,40296
2021/04/29,13:47:00,251.19,251.20,251.13,251.13,34332
2021/04/29,13:48:00,251.13,251.18,251.06,251.15,45091
2021/04/29,13:49:00,251.15,251.30,251.15,251.29,46622
2021/04/29,13:50:00,251.29,251.34,251.25,251.32,46284
2021/04/29,13:51:00,251.32,251.43,251.30,251.38,49634
2021/04/29,13:52:00,251.38,251.38,251.14,251.19,37058
2021/04/29,13:53:00,251.19,251.23,251.16,251.19,36525
2021/04/29,13:54:00,251.19,251.22,251.12,251.13,26932
2021/04/29,13:55:00,251.13,251.21,251.07,251.17,29366
2021/04/29,13:56:00,251.17,251.20,251.14,251.15,20228
2021/04/29,13:57:00,251.15,251.15,250.83,251.05,79474
2021/04/29,13:58:00,251.05,251.13,251.05,251.07,24124
2021/04/29,13:59:00,251.07,251.14,250.99,251.01,34601
2021/04/29,14:00:00,250.98,251.05,250.96,250.99,27447
2021/04/29,14:01:00,250.99,251.14,250.96,250.99,52993
2021/04/29,14:02:00,250.99,251.07,250.96,251.03,38923
2021/04/29,14:03:00,251.03,251.11,251.00,251.03,48195
2021/04/29,14:04:00,251.03,251.08,250.99,251.02,22771
2021/04/29,14:05:00,251.02,251.07,250.95,250.97,26513
2021/04/29,14:06:00,250.95,251.02,250.88,250.92,45838
2021/04/29,14:07:00,250.92,251.09,250.92,251.04,42936
2021/04/29,14:08:00,251.04,251.07,250.99,250.99,24032
2021/04/29,14:09:00,250.99,251.01,250.94,250.98,35354
2021/04/29,14:10:00,250.98,251.04,250.94,250.99,36829
2021/04/29,14:11:00,250.99,251.03,250.95,250.99,48151
2021/04/29,14:12:00,250.99,251.08,250.96,251.07,52791
2021/04/29,14:13:00,251.07,251.15,251.06,251.10,43690
2021/04/29,14:14:00,251.10,251.11,251.02,251.04,25863
2021/04/29,14:15:00,251.04,251.05,250.98,250.99,37132
2021/04/29,14:16:00,250.99,251.10,250.88,250.97,87891
2021/04/29,14:17:00,250.97,251.02,250.90,250.99,39618
2021/04/29,14:18:00,250.99,251.11,250.96,251.11,40820
2021/04/29,14:19:00,251.11,251.26,251.11,251.26,52826
2021/04/29,14:20:00,251.26,251.34,251.25,251.29,50368
2021/04/29,14:21:00,251.30,251.34,251.19,251.19,41837
2021/04/29,14:22:00,251.19,251.40,251.19,251.36,45829
2021/04/29,14:23:00,251.36,251.45,251.33,251.44,43764
2021/04/29,14:24:00,251.44,251.44,251.29,251.32,34662
2021/04/29,14:25:00,251.32,251.34,251.20,251.34,70484
2021/04/29,14:26:00,251.34,251.40,251.23,251.29,38881
2021/04/29,14:27:00,251.29,251.29,251.17,251.25,35894
2021/04/29,14:28:00,251.25,251.34,251.18,251.31,45417
2021/04/29,14:29:00,251.31,251.34,251.26,251.29,27445
2021/04/29,14:30:00,251.29,251.33,251.28,251.32,27540
2021/04/29,14:31:00,251.32,251.37,251.30,251.30,34263
2021/04/29,14:32:00,251.30,251.31,251.19,251.21,37792
2021/04/29,14:33:00,251.21,251.57,251.21,251.54,117389
2021/04/29,14:34:00,251.54,251.57,251.45,251.54,96490
2021/04/29,14:35:00,251.54,251.56,251.37,251.40,53424
2021/04/29,14:36:00,251.39,251.43,251.32,251.38,42042
2021/04/29,14:37:00,251.38,251.48,251.38,251.46,41260
2021/04/29,14:38:00,251.46,251.47,251.19,251.28,85595
2021/04/29,14:39:00,251.28,251.40,251.27,251.40,27997
2021/04/29,14:40:00,251.40,251.42,251.35,251.41,28660
2021/04/29,14:41:00,251.41,251.50,251.41,251.49,34514
2021/04/29,14:42:00,251.49,251.53,251.47,251.52,39027
2021/04/29,14:43:00,251.52,251.61,251.50,251.61,63422
2021/04/29,14:44:00,251.61,251.68,251.58,251.66,43437
2021/04/29,14:45:00,251.66,251.74,251.63,251.72,57460
2021/04/29,14:46:00,251.72,252.00,251.71,251.90,169829
2021/04/29,14:47:00,251.90,251.95,251.55,251.88,101898
2021/04/29,14:48:00,251.88,251.93,251.71,251.75,55292
2021/04/29,14:49:00,251.75,251.93,251.75,251.84,51968
2021/04/29,14:50:00,251.86,251.90,251.78,251.81,31197
2021/04/29,14:51:00,251.81,251.85,251.76,251.79,38930
2021/04/29,14:52:00,251.79,251.86,251.76,251.82,62323
2021/04/29,14:53:00,251.83,252.00,251.83,251.99,88649
2021/04/29,14:54:00,251.99,252.07,251.94,251.97,164859
2021/04/29,14:55:00,251.98,252.08,251.95,252.04,59127
2021/04/29,14:56:00,252.04,252.10,251.99,252.09,48183
2021/04/29,14:57:00,252.09,252.10,251.87,251.93,77829
2021/04/29,14:58:00,251.94,251.94,251.81,251.83,40244
2021/04/29,14:59:00,251.83,251.92,251.81,251.87,33755
2021/04/29,15:00:00,251.87,251.99,251.87,251.95,33964
2021/04/29,15:01:00,251.94,252.13,251.94,252.09,62750
2021/04/29,15:02:00,252.09,252.18,251.99,252.14,69184
2021/04/29,15:03:00,252.14,252.31,252.12,252.25,71021
2021/04/29,15:04:00,252.25,252.33,252.22,252.29,67979
2021/04/29,15:05:00,252.29,252.35,252.26,252.31,105148
2021/04/29,15:06:00,252.31,252.42,252.24,252.36,93643
2021/04/29,15:07:00,252.36,252.49,252.35,252.44,99695
2021/04/29,15:08:00,252.44,252.62,252.43,252.54,165689
2021/04/29,15:09:00,252.54,252.58,252.31,252.33,95532
2021/04/29,15:10:00,252.33,252.44,252.33,252.37,88456
2021/04/29,15:11:00,252.37,252.54,252.35,252.39,76460
2021/04/29,15:12:00,252.39,252.47,252.38,252.39,53650
2021/04/29,15:13:00,252.39,252.44,252.33,252.44,110680
2021/04/29,15:14:00,252.44,252.56,252.39,252.44,149213
2021/04/29,15:15:00,252.43,252.65,252.40,252.64,64318
2021/04/29,15:16:00,252.64,252.69,252.57,252.58,80275
2021/04/29,15:17:00,252.58,252.71,252.57,252.64,84211
2021/04/29,15:18:00,252.64,252.72,252.63,252.70,70694
2021/04/29,15:19:00,252.69,252.73,252.60,252.60,96363
2021/04/29,15:20:00,252.60,252.64,252.39,252.53,137828
2021/04/29,15:21:00,252.53,252.70,252.51,252.67,99380
2021/04/29,15:22:00,252.67,252.78,252.65,252.72,64025
2021/04/29,15:23:00,252.72,252.74,252.65,252.68,66235
2021/04/29,15:24:00,252.67,252.70,252.61,252.66,64880
2021/04/29,15:25:00,252.66,252.74,252.54,252.65,85337
2021/04/29,15:26:00,252.65,252.85,252.64,252.76,94658
2021/04/29,15:27:00,252.77,252.78,252.68,252.73,75466
2021/04/29,15:28:00,252.73,252.73,252.64,252.66,117126
2021/04/29,15:29:00,252.66,252.67,252.55,252.57,70969
2021/04/29,15:30:00,252.58,252.61,252.53,252.54,36675
2021/04/29,15:31:00,252.54,252.64,252.52,252.52,76169
2021/04/29,15:32:00,252.52,252.62,252.45,252.48,83316
2021/04/29,15:33:00,252.48,252.57,252.47,252.56,47198
2021/04/29,15:34:00,252.56,252.73,252.52,252.68,84669
2021/04/29,15:35:00,252.68,252.77,252.68,252.75,70251
2021/04/29,15:36:00,252.75,252.76,252.67,252.73,90613
2021/04/29,15:37:00,252.73,252.84,252.72,252.84,71841
2021/04/29,15:38:00,252.84,252.84,252.62,252.68,83370
2021/04/29,15:39:00,252.68,252.84,252.68,252.84,80564
2021/04/29,15:40:00,252.84,252.88,252.76,252.86,54637
2021/04/29,15:41:00,252.86,252.89,252.77,252.79,64487
2021/04/29,15:42:00,252.79,252.83,252.72,252.74,62141
2021/04/29,15:43:00,252.74,252.81,252.70,252.77,60060
2021/04/29,15:44:00,252.77,252.82,252.65,252.67,57939
2021/04/29,15:45:00,252.67,252.67,252.54,252.61,87861
2021/04/29,15:46:00,252.60,252.65,252.51,252.61,227542
2021/04/29,15:47:00,252.60,252.73,252.60,252.72,67808
2021/04/29,15:48:00,252.73,252.80,252.64,252.78,77024
2021/04/29,15:49:00,252.78,252.80,252.67,252.79,93304
2021/04/29,15:50:00,252.79,252.79,252.60,252.73,79145
2021/04/29,15:51:00,252.73,252.73,252.48,252.50,175189
2021/04/29,15:52:00,252.50,252.62,252.46,252.55,92768
2021/04/29,15:53:00,252.55,252.63,252.54,252.59,87028
2021/04/29,15:54:00,252.58,252.65,252.54,252.54,74612
2021/04/29,15:55:00,252.54,252.78,252.47,252.53,186023
2021/04/29,15:56:00,252.53,252.65,252.52,252.58,103331
2021/04/29,15:57:00,252.58,252.59,252.42,252.44,114034
2021/04/29,15:58:00,252.44,252.52,252.41,252.44,157476
2021/04/29,15:59:00,252.44,252.44,252.29,252.30,274723
2021/04/29,16:00:00,252.31,252.53,252.27,252.46,452101
2021/04/30,09:31:00,249.74,250.46,249.60,249.98,258518
2021/04/30,09:32:00,249.98,250.26,249.87,250.02,172717
2021/04/30,09:33:00,250.02,250.22,249.60,249.80,183441
2021/04/30,09:34:00,249.80,250.40,249.75,250.38,300686
2021/04/30,09:35:00,250.38,250.51,250.17,250.48,183825
2021/04/30,09:36:00,250.48,250.76,250.24,250.69,218255
2021/04/30,09:37:00,250.69,250.90,250.56,250.80,201361
2021/04/30,09:38:00,250.80,250.84,250.63,250.78,154841
2021/04/30,09:39:00,250.78,251.09,250.58,251.02,147527
2021/04/30,09:40:00,251.02,251.45,251.01,251.37,149749
2021/04/30,09:41:00,251.35,251.36,251.07,251.14,201407
2021/04/30,09:42:00,251.14,251.14,250.95,250.99,146899
2021/04/30,09:43:00,251.00,251.10,250.91,251.01,112839
2021/04/30,09:44:00,251.01,251.32,250.80,250.84,192814
2021/04/30,09:45:00,250.84,250.84,250.35,250.38,103116
2021/04/30,09:46:00,250.38,250.68,250.38,250.52,101145
2021/04/30,09:47:00,250.52,250.72,250.40,250.50,80460
2021/04/30,09:48:00,250.50,250.85,250.47,250.85,93974
2021/04/30,09:49:00,250.86,250.99,250.61,250.63,99634
2021/04/30,09:50:00,250.63,250.63,250.18,250.18,81967
2021/04/30,09:51:00,250.18,250.55,250.12,250.25,91731
2021/04/30,09:52:00,250.25,250.61,250.17,250.45,152007
2021/04/30,09:53:00,250.45,250.71,250.45,250.58,495585
2021/04/30,09:54:00,250.57,250.67,250.45,250.61,85069
2021/04/30,09:55:00,250.61,250.63,250.27,250.31,119453
2021/04/30,09:56:00,250.31,250.40,250.18,250.30,110601
2021/04/30,09:57:00,250.31,250.45,250.31,250.39,54278
2021/04/30,09:58:00,250.39,250.51,250.30,250.39,105858
2021/04/30,09:59:00,250.39,250.46,250.25,250.40,114651
2021/04/30,10:00:00,250.40,250.67,250.40,250.63,84797
2021/04/30,10:01:00,250.63,250.88,250.63,250.80,91574
2021/04/30,10:02:00,250.80,250.87,250.62,250.67,111812
2021/04/30,10:03:00,250.66,250.99,250.66,250.99,66772
2021/04/30,10:04:00,250.99,251.15,250.95,251.10,71136
2021/04/30,10:05:00,251.10,251.22,251.02,251.05,96931
2021/04/30,10:06:00,251.05,251.08,250.71,250.71,76975
2021/04/30,10:07:00,250.70,250.83,250.51,250.83,65152
2021/04/30,10:08:00,250.83,250.98,250.80,250.94,49393
2021/04/30,10:09:00,250.94,251.07,250.92,250.99,55676
2021/04/30,10:10:00,250.99,251.47,250.99,251.34,137472
2021/04/30,10:11:00,251.34,251.44,251.33,251.44,79777
2021/04/30,10:12:00,251.44,251.73,251.44,251.64,145454
2021/04/30,10:13:00,251.65,251.67,251.46,251.47,79940
2021/04/30,10:14:00,251.47,251.54,251.29,251.33,83272
2021/04/30,10:15:00,251.33,251.45,251.23,251.34,44803
2021/04/30,10:16:00,251.35,251.65,251.35,251.47,76431
2021/04/30,10:17:00,251.47,251.60,251.47,251.55,66777
2021/04/30,10:18:00,251.55,251.68,251.43,251.58,85080
2021/04/30,10:19:00,251.58,251.89,251.57,251.81,98277
2021/04/30,10:20:00,251.81,251.89,251.65,251.83,83201
2021/04/30,10:21:00,251.83,251.92,251.79,251.88,81206
2021/04/30,10:22:00,251.88,251.99,251.76,251.93,79906
2021/04/30,10:23:00,251.93,252.05,251.90,252.03,70409
2021/04/30,10:24:00,252.03,252.32,252.02,252.32,83995
2021/04/30,10:25:00,252.33,252.34,252.20,252.28,76405
2021/04/30,10:26:00,252.28,252.31,252.15,252.23,69517
2021/04/30,10:27:00,252.23,252.54,252.22,252.53,89080
2021/04/30,10:28:00,252.53,252.61,252.44,252.60,73277
2021/04/30,10:29:00,252.61,252.84,252.54,252.69,126167
2021/04/30,10:30:00,252.69,252.81,252.58,252.81,98553
2021/04/30,10:31:00,252.81,252.84,252.76,252.77,70733
2021/04/30,10:32:00,252.79,252.80,252.61,252.61,75621
2021/04/30,10:33:00,252.61,252.68,252.51,252.59,86002
2021/04/30,10:34:00,252.59,252.72,252.50,252.69,74723
2021/04/30,10:35:00,252.69,252.79,252.60,252.63,66406
2021/04/30,10:36:00,252.63,253.08,252.63,253.04,138292
2021/04/30,10:37:00,253.04,253.05,252.65,252.70,89266
2021/04/30,10:38:00,252.70,252.76,252.26,252.40,90423
2021/04/30,10:39:00,252.40,252.47,252.20,252.29,78617
2021/04/30,10:40:00,252.29,252.29,251.95,251.95,116596
2021/04/30,10:41:00,251.96,252.07,251.85,252.04,131827
2021/04/30,10:42:00,252.04,252.23,252.04,252.16,81869
2021/04/30,10:43:00,252.16,252.34,252.10,252.28,76666
2021/04/30,10:44:00,252.28,252.28,252.06,252.12,50931
2021/04/30,10:45:00,252.12,252.28,252.11,252.28,48899
2021/04/30,10:46:00,252.28,252.40,252.20,252.26,38570
2021/04/30,10:47:00,252.26,252.37,252.12,252.12,36408
2021/04/30,10:48:00,252.12,252.13,252.03,252.11,40986
2021/04/30,10:49:00,252.11,252.18,252.04,252.16,40809
2021/04/30,10:50:00,252.16,252.23,252.07,252.22,47643
2021/04/30,10:51:00,252.22,252.23,251.98,252.04,48548
2021/04/30,10:52:00,252.04,252.11,251.95,252.00,54325
2021/04/30,10:53:00,252.00,252.17,252.00,252.09,32780
2021/04/30,10:54:00,252.09,252.12,251.96,252.02,29525
2021/04/30,10:55:00,252.02,252.06,251.85,251.96,42565
2021/04/30,10:56:00,251.96,252.00,251.85,251.92,46798
2021/04/30,10:57:00,251.92,251.98,251.80,251.98,45980
2021/04/30,10:58:00,251.97,252.08,251.91,251.93,66119
2021/04/30,10:59:00,251.93,251.95,251.82,251.83,39130
2021/04/30,11:00:00,251.83,251.87,251.62,251.63,81063
2021/04/30,11:01:00,251.63,251.72,251.53,251.59,72728
2021/04/30,11:02:00,251.58,251.58,251.41,251.48,71190
2021/04/30,11:03:00,251.48,251.64,251.48,251.53,58000
2021/04/30,11:04:00,251.53,251.58,251.48,251.53,47751
2021/04/30,11:05:00,251.53,251.60,251.48,251.58,63682
2021/04/30,11:06:00,251.58,251.58,251.46,251.52,56307
2021/04/30,11:07:00,251.52,251.52,251.38,251.39,71392
2021/04/30,11:08:00,251.39,251.43,251.27,251.41,98367
2021/04/30,11:09:00,251.41,251.57,251.41,251.42,91289
2021/04/30,11:10:00,251.42,251.45,251.36,251.43,46581
2021/04/30,11:11:00,251.43,251.45,251.28,251.31,64608
2021/04/30,11:12:00,251.31,251.65,251.31,251.59,65084
2021/04/30,11:13:00,251.62,251.75,251.62,251.74,42104
2021/04/30,11:14:00,251.74,251.75,251.68,251.69,39407
2021/04/30,11:15:00,251.69,251.71,251.49,251.52,44389
2021/04/30,11:16:00,251.52,251.53,251.24,251.26,72380
2021/04/30,11:17:00,251.26,251.28,251.01,251.10,97539
2021/04/30,11:18:00,251.10,251.10,250.93,250.99,115606
2021/04/30,11:19:00,250.99,251.05,250.96,250.99,56247
2021/04/30,11:20:00,250.99,251.05,250.97,251.00,61870
2021/04/30,11:21:00,251.00,251.03,250.92,251.02,57031
2021/04/30,11:22:00,251.02,251.22,250.96,251.19,65491
2021/04/30,11:23:00,251.19,251.30,251.14,251.15,50602
2021/04/30,11:24:00,251.15,251.23,251.05,251.19,59428
2021/04/30,11:25:00,251.20,251.21,251.05,251.05,44068
2021/04/30,11:26:00,251.05,251.08,250.91,250.92,59206
2021/04/30,11:27:00,250.92,250.95,250.82,250.95,63505
2021/04/30,11:28:00,250.95,250.99,250.87,250.94,50859
2021/04/30,11:29:00,250.94,250.95,250.87,250.93,40187
2021/04/30,11:30:00,250.93,250.99,250.88,250.88,42549
2021/04/30,11:31:00,250.89,250.91,250.76,250.77,69313
2021/04/30,11:32:00,250.77,250.93,250.72,250.90,59817
2021/04/30,11:33:00,250.90,251.10,250.86,250.98,79840
2021/04/30,11:34:00,250.98,251.20,250.97,251.16,55507
2021/04/30,11:35:00,251.16,251.16,251.07,251.15,31729
2021/04/30,11:36:00,251.15,251.22,251.11,251.17,39679
2021/04/30,11:37:00,251.17,251.33,251.14,251.30,60288
2021/04/30,11:38:00,251.30,251.36,251.29,251.33,34809
2021/04/30,11:39:00,251.31,251.50,251.28,251.49,52090
2021/04/30,11:40:00,251.49,251.58,251.48,251.50,40326
2021/04/30,11:41:00,251.50,251.58,251.47,251.53,27531
2021/04/30,11:42:00,251.53,251.69,251.50,251.68,51921
2021/04/30,11:43:00,251.68,251.70,251.41,251.48,47479
2021/04/30,11:44:00,251.48,251.51,251.44,251.45,24878
2021/04/30,11:45:00,251.45,251.52,251.38,251.43,31465
2021/04/30,11:46:00,251.43,251.63,251.41,251.55,33054
2021/04/30,11:47:00,251.55,251.59,251.49,251.55,27114
2021/04/30,11:48:00,251.55,251.60,251.53,251.55,28821
2021/04/30,11:49:00,251.55,251.75,251.55,251.73,48893
2021/04/30,11:50:00,251.74,251.81,251.66,251.67,33451
2021/04/30,11:51:00,251.67,251.72,251.34,251.62,75023
2021/04/30,11:52:00,251.62,251.81,251.62,251.70,44325
2021/04/30,11:53:00,251.70,251.87,251.66,251.74,55699
2021/04/30,11:54:00,251.74,251.80,251.74,251.77,20525
2021/04/30,11:55:00,251.77,251.92,251.71,251.87,44084
2021/04/30,11:56:00,251.86,251.92,251.84,251.92,26158
2021/04/30,11:57:00,251.92,251.97,251.84,251.84,37296
2021/04/30,11:58:00,251.84,251.84,251.76,251.81,38771
2021/04/30,11:59:00,251.81,251.89,251.76,251.82,30003
2021/04/30,12:00:00,251.82,251.95,251.82,251.89,50252
2021/04/30,12:01:00,251.88,251.95,251.83,251.85,27471
2021/04/30,12:02:00,251.85,251.95,251.85,251.88,28001
2021/04/30,12:03:00,251.88,251.89,251.62,251.70,55338
2021/04/30,12:04:00,251.70,251.75,251.63,251.63,29195
2021/04/30,12:05:00,251.63,251.68,251.52,251.55,35256
2021/04/30,12:06:00,251.55,251.72,251.55,251.70,37317
2021/04/30,12:07:00,251.70,251.81,251.63,251.75,45079
2021/04/30,12:08:00,251.75,251.94,251.71,251.85,48851
2021/04/30,12:09:00,251.85,251.96,251.84,251.94,31732
2021/04/30,12:10:00,251.94,252.04,251.83,251.86,52902
2021/04/30,12:11:00,251.86,251.86,251.78,251.84,32536
2021/04/30,12:12:00,251.84,251.85,251.75,251.77,25407
2021/04/30,12:13:00,251.77,251.88,251.74,251.86,24588
2021/04/30,12:14:00,251.86,251.93,251.85,251.87,31705
2021/04/30,12:15:00,251.88,251.88,251.75,251.78,35266
2021/04/30,12:16:00,251.77,251.81,251.74,251.80,22581
2021/04/30,12:17:00,251.80,251.86,251.80,251.80,25802
2021/04/30,12:18:00,251.80,251.92,251.73,251.91,46368
2021/04/30,12:19:00,251.91,251.97,251.91,251.93,28124
2021/04/30,12:20:00,251.93,252.03,251.93,252.03,39461
2021/04/30,12:21:00,252.03,252.08,251.99,252.07,36964
2021/04/30,12:22:00,252.07,252.18,252.02,252.05,28021
2021/04/30,12:23:00,252.05,252.11,252.01,252.06,37576
2021/04/30,12:24:00,252.06,252.06,251.64,251.70,39434
2021/04/30,12:25:00,251.70,251.72,251.63,251.69,28844
2021/04/30,12:26:00,251.69,251.74,251.65,251.73,32206
2021/04/30,12:27:00,251.73,251.79,251.66,251.73,36729
2021/04/30,12:28:00,251.73,251.96,251.73,251.84,27664
2021/04/30,12:29:00,251.84,251.89,251.72,251.81,40172
2021/04/30,12:30:00,251.81,251.86,251.76,251.84,31749
2021/04/30,12:31:00,251.84,251.96,251.72,251.94,26688
2021/04/30,12:32:00,251.94,251.97,251.83,251.83,28716
2021/04/30,12:33:00,251.83,251.86,251.76,251.79,25306
2021/04/30,12:34:00,251.79,251.79,251.71,251.75,20072
2021/04/30,12:35:00,251.75,251.75,251.56,251.62,39825
2021/04/30,12:36:00,251.62,251.71,251.54,251.60,47709
2021/04/30,12:37:00,251.60,251.60,251.50,251.55,23227
2021/04/30,12:38:00,251.54,251.55,251.43,251.44,28895
2021/04/30,12:39:00,251.44,251.48,251.39,251.43,26281
2021/04/30,12:40:00,251.43,251.49,251.35,251.48,27708
2021/04/30,12:41:00,251.49,251.49,251.41,251.44,17883
2021/04/30,12:42:00,251.44,251.56,251.44,251.53,25001
2021/04/30,12:43:00,251.53,251.60,251.51,251.57,28255
2021/04/30,12:44:00,251.57,251.59,251.39,251.39,25132
2021/04/30,12:45:00,251.39,251.52,251.38,251.52,41278
2021/04/30,12:46:00,251.53,251.63,251.53,251.53,34638
2021/04/30,12:47:00,251.53,251.53,251.45,251.48,11218
2021/04/30,12:48:00,251.48,251.48,251.41,251.46,45288
2021/04/30,12:49:00,251.46,251.50,251.45,251.48,15808
2021/04/30,12:50:00,251.48,251.57,251.48,251.55,14485
2021/04/30,12:51:00,251.55,251.62,251.54,251.60,20365
2021/04/30,12:52:00,251.58,251.59,251.44,251.45,16662
2021/04/30,12:53:00,251.45,251.48,251.43,251.45,14070
2021/04/30,12:54:00,251.46,251.55,251.46,251.48,25548
2021/04/30,12:55:00,251.48,251.50,251.45,251.45,12017
2021/04/30,12:56:00,251.45,251.46,251.31,251.31,25818
2021/04/30,12:57:00,251.31,251.37,251.29,251.30,21142
2021/04/30,12:58:00,251.30,251.35,251.30,251.31,18810
2021/04/30,12:59:00,251.32,251.33,251.25,251.31,38581
2021/04/30,13:00:00,251.31,251.42,251.30,251.39,32438
2021/04/30,13:01:00,251.39,251.46,251.35,251.44,25731
2021/04/30,13:02:00,251.44,251.47,251.38,251.44,20239
2021/04/30,13:03:00,251.44,251.63,251.43,251.57,43105
2021/04/30,13:04:00,251.57,251.61,251.54,251.58,24435
2021/04/30,13:05:00,251.58,251.67,251.56,251.66,25745
2021/04/30,13:06:00,251.66,251.73,251.62,251.68,37681
2021/04/30,13:07:00,251.68,251.74,251.62,251.66,22700
2021/04/30,13:08:00,251.66,251.71,251.63,251.70,20352
2021/04/30,13:09:00,251.70,251.74,251.68,251.68,15684
2021/04/30,13:10:00,251.68,251.77,251.68,251.77,14919
2021/04/30,13:11:00,251.77,251.81,251.70,251.71,36758
2021/04/30,13:12:00,251.71,251.73,251.43,251.43,45567
2021/04/30,13:13:00,251.43,251.64,251.38,251.64,25616
2021/04/30,13:14:00,251.64,251.77,251.63,251.72,49536
2021/04/30,13:15:00,251.72,251.72,251.64,251.67,18996
2021/04/30,13:16:00,251.67,251.73,251.64,251.67,20482
2021/04/30,13:17:00,251.67,251.68,251.57,251.59,26848
2021/04/30,13:18:00,251.59,251.65,251.54,251.60,118231
2021/04/30,13:19:00,251.60,251.63,251.56,251.57,11870
2021/04/30,13:20:00,251.57,251.59,251.50,251.52,19002
2021/04/30,13:21:00,251.52,251.60,251.43,251.45,29898
2021/04/30,13:22:00,251.45,251.58,251.44,251.52,19996
2021/04/30,13:23:00,251.52,251.60,251.52,251.56,10272
2021/04/30,13:24:00,251.56,251.60,251.53,251.58,20286
2021/04/30,13:25:00,251.58,251.66,251.57,251.62,26107
2021/04/30,13:26:00,251.60,251.66,251.56,251.64,17128
2021/04/30,13:27:00,251.64,251.66,251.62,251.63,12303
2021/04/30,13:28:00,251.63,251.68,251.62,251.66,13354
2021/04/30,13:29:00,251.67,251.76,251.67,251.73,46157
2021/04/30,13:30:00,251.74,251.80,251.72,251.78,17741
2021/04/30,13:31:00,251.78,251.84,251.74,251.78,29232
2021/04/30,13:32:00,251.78,251.81,251.73,251.79,20825
2021/04/30,13:33:00,251.79,251.86,251.75,251.86,28417
2021/04/30,13:34:00,251.86,251.93,251.85,251.87,38018
2021/04/30,13:35:00,251.87,251.89,251.85,251.86,13618
2021/04/30,13:36:00,251.86,251.96,251.83,251.96,24864
2021/04/30,13:37:00,251.96,251.96,251.92,251.94,40405
2021/04/30,13:38:00,251.94,251.99,251.84,251.97,54666
2021/04/30,13:39:00,251.98,251.99,251.93,251.98,34349
2021/04/30,13:40:00,251.98,252.13,251.98,252.11,57926
2021/04/30,13:41:00,252.11,252.12,251.98,252.05,45581
2021/04/30,13:42:00,252.05,252.06,251.92,251.95,33571
2021/04/30,13:43:00,251.95,251.98,251.88,251.88,47807
2021/04/30,13:44:00,251.88,251.88,251.78,251.80,31211
2021/04/30,13:45:00,251.80,251.84,251.73,251.79,30794
2021/04/30,13:46:00,251.79,251.83,251.66,251.71,55845
2021/04/30,13:47:00,251.71,251.72,251.61,251.63,24027
2021/04/30,13:48:00,251.63,251.63,251.47,251.51,54061
2021/04/30,13:49:00,251.51,251.53,251.38,251.43,40990
2021/04/30,13:50:00,251.43,251.51,251.39,251.47,48208
2021/04/30,13:51:00,251.47,251.60,251.43,251.49,26722
2021/04/30,13:52:00,251.49,251.59,251.48,251.51,23830
2021/04/30,13:53:00,251.51,251.51,251.39,251.41,33739
2021/04/30,13:54:00,251.42,251.42,251.19,251.21,57013
2021/04/30,13:55:00,251.21,251.38,251.20,251.30,41525
2021/04/30,13:56:00,251.30,251.30,251.10,251.22,53002
2021/04/30,13:57:00,251.24,251.24,251.14,251.19,27500
2021/04/30,13:58:00,251.19,251.24,251.18,251.20,19912
2021/04/30,13:59:00,251.17,251.20,251.08,251.17,22771
2021/04/30,14:00:00,251.17,251.36,251.17,251.36,25935
2021/04/30,14:01:00,251.36,251.56,251.34,251.55,49133
2021/04/30,14:02:00,251.55,251.67,251.51,251.60,61112
2021/04/30,14:03:00,251.60,251.64,251.41,251.54,42567
2021/04/30,14:04:00,251.54,251.60,251.37,251.38,36297
2021/04/30,14:05:00,251.38,251.43,251.33,251.43,34487
2021/04/30,14:06:00,251.43,251.62,251.42,251.58,43157
2021/04/30,14:07:00,251.58,251.61,251.55,251.56,15167
2021/04/30,14:08:00,251.56,251.60,251.50,251.59,28034
2021/04/30,14:09:00,251.59,251.60,251.47,251.47,24079
2021/04/30,14:10:00,251.47,251.58,251.44,251.55,24542
2021/04/30,14:11:00,251.55,251.57,251.47,251.54,24663
2021/04/30,14:12:00,251.54,251.64,251.53,251.63,31787
2021/04/30,14:13:00,251.63,251.65,251.54,251.56,22481
2021/04/30,14:14:00,251.57,251.57,251.49,251.51,17643
2021/04/30,14:15:00,251.51,251.56,251.51,251.55,13788
2021/04/30,14:16:00,251.54,251.55,251.45,251.53,27915
2021/04/30,14:17:00,251.53,251.55,251.47,251.49,26901
2021/04/30,14:18:00,251.49,251.55,251.45,251.50,22290
2021/04/30,14:19:00,251.50,251.54,251.43,251.51,30107
2021/04/30,14:20:00,251.51,251.56,251.49,251.53,18762
2021/04/30,14:21:00,251.53,251.55,251.15,251.54,56574
2021/04/30,14:22:00,251.54,251.59,251.45,251.51,27854
2021/04/30,14:23:00,251.51,251.55,251.48,251.53,20367
2021/04/30,14:24:00,251.53,251.54,251.43,251.43,12128
2021/04/30,14:25:00,251.43,251.50,251.40,251.48,26898
2021/04/30,14:26:00,251.49,251.54,251.46,251.51,28402
2021/04/30,14:27:00,251.51,251.68,251.44,251.68,46095
2021/04/30,14:28:00,251.68,251.77,251.68,251.75,63585
2021/04/30,14:29:00,251.75,251.84,251.73,251.84,23675
2021/04/30,14:30:00,251.84,251.91,251.78,251.86,32313
2021/04/30,14:31:00,251.86,251.89,251.78,251.80,21999
2021/04/30,14:32:00,251.80,251.81,251.76,251.80,39554
2021/04/30,14:33:00,251.80,251.87,251.77,251.86,29992
2021/04/30,14:34:00,251.86,251.93,251.86,251.91,21124
2021/04/30,14:35:00,251.91,251.94,251.89,251.91,31825
2021/04/30,14:36:00,251.91,251.96,251.86,251.95,29116
2021/04/30,14:37:00,251.95,252.02,251.90,251.97,30925
2021/04/30,14:38:00,251.97,252.01,251.94,251.98,24135
2021/04/30,14:39:00,251.98,252.02,251.95,252.00,451016
2021/04/30,14:40:00,252.00,252.01,251.91,251.93,49516
2021/04/30,14:41:00,251.93,251.99,251.90,251.92,55995
2021/04/30,14:42:00,251.92,252.04,251.92,252.00,37523
2021/04/30,14:43:00,252.00,252.09,252.00,252.08,25591
2021/04/30,14:44:00,252.08,252.19,252.08,252.12,51570
2021/04/30,14:45:00,252.12,252.18,252.12,252.16,26015
2021/04/30,14:46:00,252.16,252.29,252.16,252.26,50295
2021/04/30,14:47:00,252.26,252.26,252.16,252.19,31836
2021/04/30,14:48:00,252.18,252.19,252.08,252.11,30452
2021/04/30,14:49:00,252.13,252.17,252.10,252.15,19736
2021/04/30,14:50:00,252.15,252.18,252.10,252.16,31879
2021/04/30,14:51:00,252.16,252.18,252.07,252.07,28122
2021/04/30,14:52:00,252.07,252.13,252.05,252.10,34396
2021/04/30,14:53:00,252.10,252.14,252.05,252.12,20597
2021/04/30,14:54:00,252.12,252.16,252.01,252.06,21631
2021/04/30,14:55:00,252.06,252.10,252.02,252.10,56416
2021/04/30,14:56:00,252.10,252.23,252.06,252.11,48669
2021/04/30,14:57:00,252.11,252.16,252.07,252.13,25377
2021/04/30,14:58:00,252.14,252.18,252.10,252.10,21515
2021/04/30,14:59:00,252.10,252.21,252.10,252.15,37036
2021/04/30,15:00:00,252.15,252.24,252.00,252.05,68923
2021/04/30,15:01:00,252.05,252.41,252.05,252.40,77107
2021/04/30,15:02:00,252.40,252.43,252.34,252.35,61360
2021/04/30,15:03:00,252.36,252.40,252.27,252.27,42954
2021/04/30,15:04:00,252.27,252.27,252.01,252.04,65623
2021/04/30,15:05:00,252.04,252.18,251.93,252.03,62214
2021/04/30,15:06:00,252.03,252.18,252.02,252.05,67931
2021/04/30,15:07:00,252.05,252.18,252.05,252.16,22803
2021/04/30,15:08:00,252.16,252.16,251.99,251.99,33088
2021/04/30,15:09:00,251.98,252.07,251.90,251.91,186801
2021/04/30,15:10:00,251.92,252.02,251.92,251.93,40178
2021/04/30,15:11:00,251.94,252.15,251.94,252.13,48386
2021/04/30,15:12:00,252.13,252.28,252.09,252.22,49689
2021/04/30,15:13:00,252.22,252.23,252.13,252.22,38697
2021/04/30,15:14:00,252.22,252.26,252.14,252.14,37308
2021/04/30,15:15:00,252.16,252.20,252.03,252.05,47829
2021/04/30,15:16:00,252.05,252.05,251.95,251.96,35308
2021/04/30,15:17:00,251.96,252.05,251.95,252.03,44310
2021/04/30,15:18:00,252.03,252.13,252.01,252.05,42030
2021/04/30,15:19:00,252.05,252.10,251.95,252.00,45736
2021/04/30,15:20:00,252.00,252.00,251.88,251.96,61386
2021/04/30,15:21:00,251.96,252.00,251.90,251.91,39912
2021/04/30,15:22:00,251.91,252.05,251.90,252.05,62511
2021/04/30,15:23:00,252.05,252.14,252.02,252.04,51822
2021/04/30,15:24:00,252.04,252.34,252.03,252.33,73414
2021/04/30,15:25:00,252.32,252.34,252.22,252.27,66238
2021/04/30,15:26:00,252.27,252.43,252.25,252.29,56742
2021/04/30,15:27:00,252.29,252.43,252.27,252.43,37786
2021/04/30,15:28:00,252.43,252.50,252.41,252.45,63896
2021/04/30,15:29:00,252.45,252.50,252.37,252.41,50299
2021/04/30,15:30:00,252.41,252.57,252.37,252.57,73667
2021/04/30,15:31:00,252.57,252.65,252.50,252.52,70070
2021/04/30,15:32:00,252.52,252.55,252.43,252.46,125679
2021/04/30,15:33:00,252.46,252.48,252.35,252.40,62141
2021/04/30,15:34:00,252.39,252.45,252.36,252.43,43838
2021/04/30,15:35:00,252.43,252.57,252.43,252.52,63012
2021/04/30,15:36:00,252.52,252.60,252.47,252.52,62553
2021/04/30,15:37:00,252.52,252.58,252.47,252.51,64813
2021/04/30,15:38:00,252.51,252.54,252.40,252.41,61779
2021/04/30,15:39:00,252.41,252.46,252.30,252.34,67885
2021/04/30,15:40:00,252.34,252.35,252.21,252.22,55030
2021/04/30,15:41:00,252.22,252.23,252.02,252.18,76905
2021/04/30,15:42:00,252.18,252.19,252.07,252.08,62529
2021/04/30,15:43:00,252.08,252.15,252.01,252.08,135692
2021/04/30,15:44:00,252.08,252.08,251.91,251.93,74708
2021/04/30,15:45:00,251.93,251.95,251.82,251.82,72684
2021/04/30,15:46:00,251.82,251.91,251.77,251.80,85920
2021/04/30,15:47:00,251.80,251.80,251.61,251.65,89967
2021/04/30,15:48:00,251.65,251.65,251.45,251.56,96436
2021/04/30,15:49:00,251.56,251.96,251.55,251.95,190738
2021/04/30,15:50:00,251.95,252.16,251.91,252.12,198800
2021/04/30,15:51:00,252.12,252.12,251.65,252.00,224139
2021/04/30,15:52:00,252.00,252.25,251.90,252.18,152811
2021/04/30,15:53:00,252.18,252.18,251.97,252.00,166458
2021/04/30,15:54:00,252.00,252.06,251.88,251.93,148937
2021/04/30,15:55:00,251.93,252.00,251.55,251.68,348068
2021/04/30,15:56:00,251.67,252.06,251.66,252.01,300898
2021/04/30,15:57:00,252.01,252.02,251.55,251.59,257144
2021/04/30,15:58:00,251.58,251.70,251.50,251.63,275247
2021/04/30,15:59:00,251.63,251.94,251.58,251.63,382269
2021/04/30,16:00:00,251.63,252.35,251.61,252.18,596246
2021/05/03,09:31:00,253.40,253.69,253.12,253.23,483445
2021/05/03,09:32:00,253.23,253.48,253.22,253.35,73504
2021/05/03,09:33:00,253.35,253.55,253.20,253.23,110517
2021/05/03,09:34:00,253.23,253.41,253.05,253.40,91027
2021/05/03,09:35:00,253.38,253.43,253.10,253.10,57291
2021/05/03,09:36:00,253.14,253.14,252.47,252.55,144983
2021/05/03,09:37:00,252.55,252.55,252.28,252.31,85670
2021/05/03,09:38:00,252.31,252.31,251.96,252.04,135505
2021/05/03,09:39:00,252.04,252.14,251.80,252.12,70482
2021/05/03,09:40:00,252.12,252.21,252.00,252.14,60894
2021/05/03,09:41:00,252.14,252.24,251.86,252.23,79604
2021/05/03,09:42:00,252.23,252.43,252.13,252.34,70775
2021/05/03,09:43:00,252.34,252.47,252.26,252.40,55100
2021/05/03,09:44:00,252.40,252.49,252.30,252.47,52222
2021/05/03,09:45:00,252.47,252.64,252.44,252.49,57604
2021/05/03,09:46:00,252.49,252.58,252.27,252.30,41551
2021/05/03,09:47:00,252.30,252.52,252.13,252.47,105526
2021/05/03,09:48:00,252.45,252.47,252.35,252.43,39556
2021/05/03,09:49:00,252.43,252.65,252.40,252.56,60512
2021/05/03,09:50:00,252.56,252.56,252.33,252.46,47771
2021/05/03,09:51:00,252.46,252.52,252.27,252.50,44773
2021/05/03,09:52:00,252.50,252.59,252.48,252.50,73572
2021/05/03,09:53:00,252.50,252.70,252.46,252.70,54917
2021/05/03,09:54:00,252.70,252.82,252.64,252.79,48086
2021/05/03,09:55:00,252.79,252.95,252.79,252.87,57442
2021/05/03,09:56:00,252.87,253.05,252.83,252.98,89156
2021/05/03,09:57:00,252.98,253.29,252.89,253.25,77716
2021/05/03,09:58:00,253.25,253.40,253.05,253.16,96119
2021/05/03,09:59:00,253.16,253.23,253.11,253.18,48939
2021/05/03,10:00:00,253.18,253.42,253.09,253.18,64098
2021/05/03,10:01:00,253.18,253.20,252.67,252.78,69285
2021/05/03,10:02:00,252.77,253.00,252.75,252.99,51884
2021/05/03,10:03:00,252.99,253.20,252.97,253.11,56770
2021/05/03,10:04:00,253.12,253.26,253.05,253.19,64356
2021/05/03,10:05:00,253.19,253.45,253.19,253.41,84953
2021/05/03,10:06:00,253.41,253.47,253.15,253.19,55717
2021/05/03,10:07:00,253.19,253.56,253.17,253.55,101594
2021/05/03,10:08:00,253.55,253.99,253.54,253.99,110792
2021/05/03,10:09:00,253.99,254.03,253.76,253.82,89995
2021/05/03,10:10:00,253.82,253.85,253.68,253.69,59808
2021/05/03,10:11:00,253.69,253.77,253.66,253.67,57422
2021/05/03,10:12:00,253.67,253.75,253.64,253.67,72729
2021/05/03,10:13:00,253.67,253.80,253.66,253.72,74523
2021/05/03,10:14:00,253.72,253.77,253.65,253.75,48653
2021/05/03,10:15:00,253.75,253.84,253.72,253.83,58529
2021/05/03,10:16:00,253.83,254.08,253.81,254.04,130877
2021/05/03,10:17:00,254.05,254.25,254.03,254.20,85269
2021/05/03,10:18:00,254.20,254.25,254.03,254.09,84453
2021/05/03,10:19:00,254.09,254.24,254.06,254.18,79107
2021/05/03,10:20:00,254.18,254.19,254.06,254.16,103661
2021/05/03,10:21:00,254.16,254.25,253.92,253.92,125233
2021/05/03,10:22:00,253.92,253.97,253.70,253.71,108046
2021/05/03,10:23:00,253.73,253.76,253.49,253.51,96439
2021/05/03,10:24:00,253.50,253.57,253.41,253.48,63672
2021/05/03,10:25:00,253.48,253.62,253.44,253.52,53382
2021/05/03,10:26:00,253.52,253.69,253.47,253.61,53995
2021/05/03,10:27:00,253.61,253.66,253.31,253.36,75327
2021/05/03,10:28:00,253.36,253.53,253.34,253.52,44940
2021/05/03,10:29:00,253.54,253.70,253.51,253.62,66269
2021/05/03,10:30:00,253.60,253.74,253.59,253.74,44064
2021/05/03,10:31:00,253.74,253.97,253.74,253.86,67829
2021/05/03,10:32:00,253.86,253.92,253.65,253.79,46572
2021/05/03,10:33:00,253.79,254.13,253.73,254.07,77475
2021/05/03,10:34:00,254.07,254.30,254.07,254.20,85512
2021/05/03,10:35:00,254.20,254.34,254.12,254.12,78441
2021/05/03,10:36:00,254.11,254.32,254.11,254.31,56186
2021/05/03,10:37:00,254.31,254.35,254.18,254.20,52386
2021/05/03,10:38:00,254.20,254.24,253.81,253.84,80583
2021/05/03,10:39:00,253.84,253.94,253.66,253.92,77497
2021/05/03,10:40:00,253.92,253.95,253.78,253.83,30497
2021/05/03,10:41:00,253.83,253.85,253.73,253.83,63436
2021/05/03,10:42:00,253.83,254.02,253.80,253.94,52419
2021/05/03,10:43:00,253.94,253.94,253.72,253.83,44275
2021/05/03,10:44:00,253.83,253.85,253.76,253.76,31217
2021/05/03,10:45:00,253.77,253.80,253.58,253.64,56322
2021/05/03,10:46:00,253.64,253.80,253.55,253.75,63470
2021/05/03,10:47:00,253.75,253.79,253.69,253.76,35239
2021/05/03,10:48:00,253.76,253.87,253.76,253.86,25717
2021/05/03,10:49:00,253.86,253.89,253.71,253.72,33178
2021/05/03,10:50:00,253.72,253.72,253.45,253.57,34328
2021/05/03,10:51:00,253.57,253.64,253.43,253.64,50445
2021/05/03,10:52:00,253.64,253.65,253.25,253.30,42383
2021/05/03,10:53:00,253.30,253.31,252.96,252.96,89371
2021/05/03,10:54:00,252.96,252.99,252.72,252.73,69212
2021/05/03,10:55:00,252.73,252.82,252.62,252.80,86497
2021/05/03,10:56:00,252.80,252.85,252.67,252.76,44947
2021/05/03,10:57:00,252.76,252.83,252.72,252.72,37236
2021/05/03,10:58:00,252.72,252.82,252.66,252.74,46355
2021/05/03,10:59:00,252.74,252.74,252.57,252.61,47889
2021/05/03,11:00:00,252.61,252.76,252.60,252.69,59813
2021/05/03,11:01:00,252.69,252.69,252.48,252.54,68330
2021/05/03,11:02:00,252.53,252.70,252.45,252.55,52070
2021/05/03,11:03:00,252.55,252.75,252.51,252.71,41451
2021/05/03,11:04:00,252.71,252.74,252.57,252.69,36127
2021/05/03,11:05:00,252.69,252.78,252.61,252.65,49934
2021/05/03,11:06:00,252.65,252.69,252.57,252.67,39106
2021/05/03,11:07:00,252.67,252.83,252.60,252.82,46444
2021/05/03,11:08:00,252.82,252.83,252.73,252.83,40158
2021/05/03,11:09:00,252.83,252.89,252.74,252.85,35494
2021/05/03,11:10:00,252.85,252.88,252.69,252.86,38588
2021/05/03,11:11:00,252.86,252.86,252.73,252.74,42873
2021/05/03,11:12:00,252.74,252.77,252.10,252.28,108911
2021/05/03,11:13:00,252.27,252.35,252.09,252.17,68319
2021/05/03,11:14:00,252.17,252.24,252.05,252.12,63329
2021/05/03,11:15:00,252.12,252.13,252.02,252.07,50477
2021/05/03,11:16:00,252.07,252.25,252.04,252.21,65061
2021/05/03,11:17:00,252.20,252.23,252.08,252.08,51814
2021/05/03,11:18:00,252.08,252.08,251.95,252.02,88519
2021/05/03,11:19:00,252.02,252.26,252.02,252.25,43673
2021/05/03,11:20:00,252.23,252.23,252.06,252.11,38655
2021/05/03,11:21:00,252.11,252.12,251.98,252.07,31309
2021/05/03,11:22:00,252.07,252.34,252.04,252.34,49552
2021/05/03,11:23:00,252.34,252.40,252.16,252.24,40333
2021/05/03,11:24:00,252.24,252.33,252.21,252.25,35841
2021/05/03,11:25:00,252.25,252.29,252.11,252.19,31393
2021/05/03,11:26:00,252.19,252.19,251.88,251.97,51984
2021/05/03,11:27:00,251.97,251.97,251.80,251.93,43460
2021/05/03,11:28:00,251.93,252.01,251.91,251.96,42643
2021/05/03,11:29:00,251.96,252.16,251.95,252.13,49483
2021/05/03,11:30:00,252.13,252.18,252.05,252.15,23575
2021/05/03,11:31:00,252.15,252.23,252.01,252.02,29601
2021/05/03,11:32:00,252.02,252.16,252.00,252.05,21818
2021/05/03,11:33:00,252.05,252.25,252.04,252.14,37855
2021/05/03,11:34:00,252.14,252.40,252.11,252.38,57334
2021/05/03,11:35:00,252.38,252.57,252.38,252.52,66397
2021/05/03,11:36:00,252.52,252.71,252.49,252.50,53624
2021/05/03,11:37:00,252.50,252.62,252.49,252.59,27212
2021/05/03,11:38:00,252.59,252.59,252.52,252.54,20530
2021/05/03,11:39:00,252.54,252.60,252.46,252.49,28199
2021/05/03,11:40:00,252.49,252.57,252.48,252.52,25273
2021/05/03,11:41:00,252.52,252.59,252.43,252.55,34315
2021/05/03,11:42:00,252.55,252.69,252.55,252.63,36305
2021/05/03,11:43:00,252.63,252.67,252.56,252.67,19138
2021/05/03,11:44:00,252.67,252.78,252.64,252.73,33805
2021/05/03,11:45:00,252.73,252.81,252.73,252.79,27044
2021/05/03,11:46:00,252.79,252.81,252.67,252.75,29714
2021/05/03,11:47:00,252.75,252.80,252.66,252.69,23642
2021/05/03,11:48:00,252.69,252.72,252.61,252.65,34014
2021/05/03,11:49:00,252.65,252.74,252.56,252.70,29266
2021/05/03,11:50:00,252.70,252.78,252.64,252.65,25432
2021/05/03,11:51:00,252.66,252.75,252.60,252.66,22635
2021/05/03,11:52:00,252.66,252.70,252.47,252.50,34390
2021/05/03,11:53:00,252.50,252.56,252.37,252.43,50746
2021/05/03,11:54:00,252.43,252.55,252.35,252.50,33348
2021/05/03,11:55:00,252.50,252.61,252.45,252.45,23709
2021/05/03,11:56:00,252.45,252.56,252.42,252.50,32152
2021/05/03,11:57:00,252.50,252.71,252.50,252.66,24257
2021/05/03,11:58:00,252.66,252.75,252.65,252.67,14807
2021/05/03,11:59:00,252.67,252.68,252.62,252.68,16789
2021/05/03,12:00:00,252.68,252.74,252.67,252.69,18398
2021/05/03,12:01:00,252.69,252.69,252.62,252.66,40216
2021/05/03,12:02:00,252.66,252.66,252.45,252.47,55955
2021/05/03,12:03:00,252.47,252.53,252.39,252.48,33862
2021/05/03,12:04:00,252.48,252.61,252.48,252.52,23151
2021/05/03,12:05:00,252.52,252.61,252.45,252.56,14950
2021/05/03,12:06:00,252.56,252.61,252.54,252.60,24056
2021/05/03,12:07:00,252.60,252.70,252.58,252.65,23552
2021/05/03,12:08:00,252.65,252.65,252.51,252.51,20565
2021/05/03,12:09:00,252.52,252.58,252.50,252.52,15750
2021/05/03,12:10:00,252.52,252.54,252.46,252.50,40154
2021/05/03,12:11:00,252.50,252.50,252.37,252.38,17297
2021/05/03,12:12:00,252.41,252.50,252.34,252.48,26052
2021/05/03,12:13:00,252.48,252.53,252.42,252.46,24181
2021/05/03,12:14:00,252.46,252.53,252.41,252.42,26369
2021/05/03,12:15:00,252.42,252.53,252.40,252.43,30316
2021/05/03,12:16:00,252.43,252.43,252.31,252.37,19945
2021/05/03,12:17:00,252.37,252.45,252.33,252.35,17421
2021/05/03,12:18:00,252.35,252.41,252.26,252.32,23675
2021/05/03,12:19:00,252.32,252.33,252.22,252.25,25605
2021/05/03,12:20:00,252.25,252.41,252.25,252.31,19158
2021/05/03,12:21:00,252.31,252.37,252.15,252.37,53215
2021/05/03,12:22:00,252.37,252.45,252.30,252.35,30487
2021/05/03,12:23:00,252.35,252.41,252.30,252.36,23218
2021/05/03,12:24:00,252.36,252.36,252.31,252.34,9881
2021/05/03,12:25:00,252.34,252.36,252.27,252.28,14645
2021/05/03,12:26:00,252.28,252.30,252.19,252.25,27789
2021/05/03,12:27:00,252.25,252.28,252.16,252.17,29032
2021/05/03,12:28:00,252.17,252.17,252.00,252.09,70792
2021/05/03,12:29:00,252.09,252.11,252.00,252.05,51702
2021/05/03,12:30:00,252.05,252.10,251.90,251.92,40438
2021/05/03,12:31:00,251.92,251.96,251.86,251.88,28966
2021/05/03,12:32:00,251.88,251.94,251.83,251.83,32226
2021/05/03,12:33:00,251.83,251.89,251.83,251.89,25263
2021/05/03,12:34:00,251.90,251.98,251.87,251.98,22797
2021/05/03,12:35:00,251.98,252.13,251.98,252.09,41999
2021/05/03,12:36:00,252.09,252.11,252.01,252.06,25123
2021/05/03,12:37:00,252.06,252.08,252.02,252.06,17800
2021/05/03,12:38:00,252.06,252.08,252.02,252.04,16461
2021/05/03,12:39:00,252.06,252.07,251.95,251.95,17024
2021/05/03,12:40:00,251.95,252.04,251.95,252.04,16003
2021/05/03,12:41:00,252.04,252.12,252.04,252.11,18453
2021/05/03,12:42:00,252.11,252.14,252.07,252.08,12884
2021/05/03,12:43:00,252.08,252.14,252.03,252.08,25676
2021/05/03,12:44:00,252.08,252.08,251.96,251.96,19445
2021/05/03,12:45:00,251.96,251.98,251.89,251.91,14403
2021/05/03,12:46:00,251.91,252.00,251.86,251.95,26993
2021/05/03,12:47:00,251.95,251.97,251.83,251.90,30102
2021/05/03,12:48:00,251.90,251.93,251.86,251.89,26972
2021/05/03,12:49:00,251.89,251.97,251.89,251.90,15297
2021/05/03,12:50:00,251.90,251.90,251.83,251.86,15645
2021/05/03,12:51:00,251.88,251.94,251.86,251.92,24991
2021/05/03,12:52:00,251.92,252.01,251.86,251.99,24444
2021/05/03,12:53:00,251.99,252.02,251.87,251.90,23544
2021/05/03,12:54:00,251.90,251.90,251.85,251.89,16732
2021/05/03,12:55:00,251.89,251.99,251.88,251.98,20506
2021/05/03,12:56:00,251.98,252.08,251.91,252.01,39226
2021/05/03,12:57:00,252.01,252.06,251.96,251.99,17089
2021/05/03,12:58:00,251.99,252.03,251.96,252.00,15763
2021/05/03,12:59:00,252.02,252.08,252.00,252.05,20266
2021/05/03,13:00:00,252.04,252.12,252.04,252.04,24794
2021/05/03,13:01:00,252.04,252.22,252.04,252.17,30889
2021/05/03,13:02:00,252.17,252.21,252.08,252.15,50497
2021/05/03,13:03:00,252.15,252.22,252.12,252.21,14162
2021/05/03,13:04:00,252.20,252.20,252.11,252.14,17202
2021/05/03,13:05:00,252.14,252.22,252.14,252.22,18573
2021/05/03,13:06:00,252.22,252.34,252.20,252.22,32913
2021/05/03,13:07:00,252.22,252.25,252.13,252.21,13095
2021/05/03,13:08:00,252.21,252.27,252.18,252.25,13606
2021/05/03,13:09:00,252.25,252.27,252.21,252.27,14868
2021/05/03,13:10:00,252.27,252.28,252.21,252.22,11798
2021/05/03,13:11:00,252.22,252.22,252.05,252.13,23446
2021/05/03,13:12:00,252.13,252.18,252.13,252.16,17398
2021/05/03,13:13:00,252.16,252.19,252.11,252.14,15262
2021/05/03,13:14:00,252.14,252.20,252.13,252.18,13777
2021/05/03,13:15:00,252.18,252.20,252.09,252.12,16988
2021/05/03,13:16:00,252.12,252.17,252.08,252.08,18675
2021/05/03,13:17:00,252.08,252.08,252.00,252.04,41058
2021/05/03,13:18:00,252.04,252.17,252.01,252.08,16924
2021/05/03,13:19:00,252.08,252.10,252.02,252.04,17712
2021/05/03,13:20:00,252.04,252.06,251.92,251.95,42249
2021/05/03,13:21:00,251.95,252.04,251.95,251.97,31055
2021/05/03,13:22:00,251.97,251.97,251.89,251.89,276177
2021/05/03,13:23:00,251.89,251.89,251.78,251.79,45445
2021/05/03,13:24:00,251.79,251.82,251.76,251.79,43049
2021/05/03,13:25:00,251.79,251.80,251.58,251.58,91536
2021/05/03,13:26:00,251.59,251.61,251.39,251.42,82191
2021/05/03,13:27:00,251.42,251.47,251.36,251.41,49125
2021/05/03,13:28:00,251.41,251.47,251.35,251.35,35671
2021/05/03,13:29:00,251.35,251.43,251.34,251.37,51317
2021/05/03,13:30:00,251.37,251.37,251.21,251.21,45929
2021/05/03,13:31:00,251.20,251.26,251.13,251.26,52650
2021/05/03,13:32:00,251.26,251.31,251.17,251.21,23306
2021/05/03,13:33:00,251.22,251.27,251.19,251.24,28217
2021/05/03,13:34:00,251.24,251.26,251.20,251.24,21746
2021/05/03,13:35:00,251.24,251.36,251.17,251.30,39326
2021/05/03,13:36:00,251.30,251.41,251.27,251.36,22611
2021/05/03,13:37:00,251.36,251.42,251.31,251.39,25202
2021/05/03,13:38:00,251.39,251.40,251.29,251.32,21704
2021/05/03,13:39:00,251.32,251.32,251.12,251.23,29367
2021/05/03,13:40:00,251.23,251.31,251.22,251.27,22036
2021/05/03,13:41:00,251.27,251.33,251.24,251.30,30134
2021/05/03,13:42:00,251.30,251.47,251.30,251.47,36447
2021/05/03,13:43:00,251.47,251.52,251.41,251.51,22371
2021/05/03,13:44:00,251.51,251.58,251.51,251.55,22020
2021/05/03,13:45:00,251.55,251.57,251.46,251.50,34923
2021/05/03,13:46:00,251.50,251.65,251.47,251.63,26350
2021/05/03,13:47:00,251.63,251.69,251.46,251.46,23911
2021/05/03,13:48:00,251.46,251.51,251.39,251.43,34632
2021/05/03,13:49:00,251.44,251.51,251.35,251.41,37250
2021/05/03,13:50:00,251.41,251.45,251.37,251.37,21667
2021/05/03,13:51:00,251.37,251.42,251.34,251.39,26942
2021/05/03,13:52:00,251.39,251.40,251.31,251.35,22125
2021/05/03,13:53:00,251.35,251.36,251.32,251.34,13492
2021/05/03,13:54:00,251.34,251.37,251.31,251.32,14713
2021/05/03,13:55:00,251.32,251.36,251.29,251.35,27986
2021/05/03,13:56:00,251.35,251.42,251.34,251.39,20296
2021/05/03,13:57:00,251.39,251.44,251.38,251.38,20983
2021/05/03,13:58:00,251.38,251.42,251.32,251.41,15016
2021/05/03,13:59:00,251.41,251.44,251.37,251.44,15676
2021/05/03,14:00:00,251.44,251.45,251.38,251.45,14264
2021/05/03,14:01:00,251.45,251.56,251.44,251.55,38611
2021/05/03,14:02:00,251.55,251.58,251.49,251.50,21239
2021/05/03,14:03:00,251.50,251.51,251.42,251.51,24142
2021/05/03,14:04:00,251.51,251.55,251.47,251.50,13236
2021/05/03,14:05:00,251.50,251.51,251.43,251.43,10182
2021/05/03,14:06:00,251.45,251.48,251.44,251.47,10701
2021/05/03,14:07:00,251.47,251.61,251.47,251.60,18476
2021/05/03,14:08:00,251.60,251.65,251.32,251.50,57479
2021/05/03,14:09:00,251.52,251.57,251.48,251.51,19258
2021/05/03,14:10:00,251.51,251.54,251.48,251.53,16939
2021/05/03,14:11:00,251.53,251.58,251.52,251.56,15276
2021/05/03,14:12:00,251.56,251.69,251.56,251.65,27981
2021/05/03,14:13:00,251.65,251.66,251.59,251.60,16629
2021/05/03,14:14:00,251.61,251.65,251.60,251.65,11640
2021/05/03,14:15:00,251.65,251.71,251.64,251.70,22073
2021/05/03,14:16:00,251.70,251.72,251.64,251.67,20961
2021/05/03,14:17:00,251.67,251.70,251.57,251.63,39989
2021/05/03,14:18:00,251.63,251.71,251.61,251.62,14213
2021/05/03,14:19:00,251.62,251.69,251.62,251.69,12815
2021/05/03,14:20:00,251.69,251.79,251.67,251.71,22809
2021/05/03,14:21:00,251.71,251.77,251.54,251.67,25030
2021/05/03,14:22:00,251.67,251.68,251.63,251.68,18798
2021/05/03,14:23:00,251.68,251.72,251.62,251.70,16098
2021/05/03,14:24:00,251.70,251.75,251.60,251.61,16200
2021/05/03,14:25:00,251.61,251.68,251.60,251.68,12086
2021/05/03,14:26:00,251.68,251.70,251.64,251.67,13333
2021/05/03,14:27:00,251.67,251.73,251.65,251.72,10297
2021/05/03,14:28:00,251.72,251.74,251.68,251.69,14414
2021/05/03,14:29:00,251.69,251.71,251.65,251.69,14432
2021/05/03,14:30:00,251.69,251.72,251.65,251.70,15450
2021/05/03,14:31:00,251.70,251.79,251.70,251.74,23671
2021/05/03,14:32:00,251.74,251.84,251.74,251.78,28037
2021/05/03,14:33:00,251.78,251.84,251.77,251.77,31842
2021/05/03,14:34:00,251.77,251.84,251.70,251.71,27437
2021/05/03,14:35:00,251.71,251.71,251.62,251.64,14786
2021/05/03,14:36:00,251.65,251.70,251.57,251.57,22384
2021/05/03,14:37:00,251.57,251.58,251.53,251.56,22879
2021/05/03,14:38:00,251.56,251.57,251.49,251.51,35450
2021/05/03,14:39:00,251.51,251.51,251.40,251.48,33927
2021/05/03,14:40:00,251.48,251.55,251.48,251.54,34278
2021/05/03,14:41:00,251.54,251.65,251.53,251.61,21966
2021/05/03,14:42:00,251.61,251.69,251.60,251.61,26642
2021/05/03,14:43:00,251.61,251.62,251.51,251.54,22098
2021/05/03,14:44:00,251.54,251.54,251.46,251.50,17936
2021/05/03,14:45:00,251.50,251.56,251.47,251.47,14335
2021/05/03,14:46:00,251.47,251.56,251.46,251.56,24877
2021/05/03,14:47:00,251.56,251.57,251.52,251.54,12220
2021/05/03,14:48:00,251.54,251.55,251.43,251.46,29919
2021/05/03,14:49:00,251.46,251.51,251.39,251.42,25327
2021/05/03,14:50:00,251.42,251.46,251.40,251.46,25300
2021/05/03,14:51:00,251.46,251.51,251.45,251.46,21085
2021/05/03,14:52:00,251.46,251.53,251.43,251.46,16100
2021/05/03,14:53:00,251.46,251.53,251.43,251.49,28947
2021/05/03,14:54:00,251.49,251.50,251.35,251.46,44332
2021/05/03,14:55:00,251.45,251.57,251.44,251.52,33889
2021/05/03,14:56:00,251.52,251.52,251.43,251.44,17680
2021/05/03,14:57:00,251.44,251.48,251.42,251.44,16428
2021/05/03,14:58:00,251.44,251.48,251.41,251.42,22028
2021/05/03,14:59:00,251.42,251.53,251.42,251.49,18774
2021/05/03,15:00:00,251.49,251.63,251.48,251.59,16460
2021/05/03,15:01:00,251.59,251.63,251.53,251.59,30987
2021/05/03,15:02:00,251.58,251.64,251.57,251.64,34623
2021/05/03,15:03:00,251.64,251.67,251.60,251.67,27573
2021/05/03,15:04:00,251.67,251.70,251.62,251.65,28800
2021/05/03,15:05:00,251.65,251.69,251.61,251.62,26512
2021/05/03,15:06:00,251.62,251.63,251.46,251.55,50776
2021/05/03,15:07:00,251.55,251.60,251.47,251.52,32821
2021/05/03,15:08:00,251.52,251.56,251.50,251.55,18632
2021/05/03,15:09:00,251.55,251.64,251.50,251.63,32894
2021/05/03,15:10:00,251.63,251.74,251.54,251.55,38382
2021/05/03,15:11:00,251.55,251.65,251.55,251.60,26581
2021/05/03,15:12:00,251.60,251.64,251.49,251.53,54909
2021/05/03,15:13:00,251.53,251.71,251.53,251.65,44206
2021/05/03,15:14:00,251.65,251.68,251.61,251.62,17422
2021/05/03,15:15:00,251.62,251.64,251.53,251.54,14057
2021/05/03,15:16:00,251.54,251.57,251.45,251.45,30425
2021/05/03,15:17:00,251.45,251.45,251.37,251.37,24642
2021/05/03,15:18:00,251.37,251.46,251.32,251.44,45611
2021/05/03,15:19:00,251.44,251.53,251.42,251.42,20173
2021/05/03,15:20:00,251.42,251.48,251.37,251.38,28692
2021/05/03,15:21:00,251.38,251.40,251.33,251.39,28339
2021/05/03,15:22:00,251.39,251.49,251.38,251.49,24856
2021/05/03,15:23:00,251.49,251.56,251.43,251.49,33955
2021/05/03,15:24:00,251.49,251.51,251.37,251.43,53609
2021/05/03,15:25:00,251.43,251.47,251.39,251.46,16899
2021/05/03,15:26:00,251.46,251.47,251.38,251.40,25196
2021/05/03,15:27:00,251.40,251.41,251.35,251.39,19880
2021/05/03,15:28:00,251.39,251.47,251.38,251.38,28017
2021/05/03,15:29:00,251.38,251.47,251.35,251.43,20279
2021/05/03,15:30:00,251.43,251.46,251.41,251.42,24272
2021/05/03,15:31:00,251.42,251.48,251.42,251.44,43158
2021/05/03,15:32:00,251.44,251.48,251.40,251.41,43912
2021/05/03,15:33:00,251.41,251.47,251.37,251.47,36049
2021/05/03,15:34:00,251.47,251.51,251.45,251.49,24666
2021/05/03,15:35:00,251.49,251.64,251.49,251.54,38220
2021/05/03,15:36:00,251.54,251.64,251.44,251.45,31620
2021/05/03,15:37:00,251.45,251.54,251.44,251.51,30063
2021/05/03,15:38:00,251.51,251.62,251.49,251.58,58450
2021/05/03,15:39:00,251.58,251.58,251.48,251.55,17056
2021/05/03,15:40:00,251.55,251.57,251.50,251.57,31109
2021/05/03,15:41:00,251.56,251.60,251.46,251.48,34318
2021/05/03,15:42:00,251.47,251.57,251.43,251.57,28575
2021/05/03,15:43:00,251.57,251.62,251.49,251.53,35464
2021/05/03,15:44:00,251.53,251.60,251.52,251.54,22247
2021/05/03,15:45:00,251.54,251.63,251.47,251.56,44491
2021/05/03,15:46:00,251.56,251.65,251.54,251.57,48838
2021/05/03,15:47:00,251.57,251.61,251.53,251.58,26532
2021/05/03,15:48:00,251.58,251.69,251.56,251.68,46063
2021/05/03,15:49:00,251.68,251.69,251.56,251.59,42030
2021/05/03,15:50:00,251.59,251.64,251.55,251.55,55294
2021/05/03,15:51:00,251.55,251.67,251.45,251.47,112499
2021/05/03,15:52:00,251.47,251.54,251.43,251.50,80067
2021/05/03,15:53:00,251.50,251.63,251.49,251.63,95301
2021/05/03,15:54:00,251.63,251.65,251.54,251.56,80552
2021/05/03,15:55:00,251.56,251.61,251.52,251.57,85054
2021/05/03,15:56:00,251.57,251.57,251.49,251.49,84314
2021/05/03,15:57:00,251.49,251.56,251.42,251.55,79477
2021/05/03,15:58:00,251.55,251.72,251.55,251.68,108677
2021/05/03,15:59:00,251.68,251.69,251.60,251.65,116747
2021/05/03,16:00:00,251.65,252.00,251.65,251.88,291504
2021/05/04,09:31:00,250.97,251.21,250.47,250.76,186439
2021/05/04,09:32:00,250.76,251.04,250.61,250.72,75275
2021/05/04,09:33:00,250.72,250.74,249.98,250.03,176933
2021/05/04,09:34:00,250.03,250.14,249.67,249.87,124177
2021/05/04,09:35:00,249.87,250.72,249.61,250.18,205217
2021/05/04,09:36:00,250.11,250.37,249.76,250.07,74510
2021/05/04,09:37:00,250.07,250.44,249.99,250.33,50184
2021/05/04,09:38:00,250.33,250.66,250.26,250.36,78920
2021/05/04,09:39:00,250.36,250.62,250.34,250.51,65449
2021/05/04,09:40:00,250.51,250.53,250.00,250.05,57552
2021/05/04,09:41:00,250.05,250.21,249.70,249.74,94434
2021/05/04,09:42:00,249.79,249.95,249.70,249.77,67114
2021/05/04,09:43:00,249.77,250.02,249.77,249.81,52117
2021/05/04,09:44:00,249.81,249.90,249.71,249.75,66093
2021/05/04,09:45:00,249.75,249.88,249.48,249.55,90133
2021/05/04,09:46:00,249.55,249.78,249.39,249.70,85018
2021/05/04,09:47:00,249.70,249.92,249.58,249.92,76270
2021/05/04,09:48:00,249.92,250.17,249.91,249.91,79996
2021/05/04,09:49:00,249.91,249.98,249.84,249.87,61701
2021/05/04,09:50:00,249.87,249.95,249.77,249.93,57062
2021/05/04,09:51:00,249.93,250.13,249.82,249.94,90944
2021/05/04,09:52:00,249.94,249.96,249.63,249.76,87337
2021/05/04,09:53:00,249.76,249.76,249.45,249.59,109250
2021/05/04,09:54:00,249.59,249.77,249.49,249.71,111419
2021/05/04,09:55:00,249.71,249.87,249.61,249.80,66473
2021/05/04,09:56:00,249.80,249.80,249.52,249.64,63964
2021/05/04,09:57:00,249.64,249.67,249.41,249.46,77157
2021/05/04,09:58:00,249.46,249.61,249.15,249.25,115418
2021/05/04,09:59:00,249.25,249.27,249.09,249.20,68481
2021/05/04,10:00:00,249.22,249.28,248.89,249.13,171090
2021/05/04,10:01:00,249.13,249.16,248.93,249.09,91983
2021/05/04,10:02:00,249.09,249.24,248.81,248.84,147302
2021/05/04,10:03:00,248.84,249.00,248.76,248.94,125533
2021/05/04,10:04:00,248.96,249.01,248.84,248.86,87309
2021/05/04,10:05:00,248.86,248.89,248.63,248.78,145821
2021/05/04,10:06:00,248.78,248.89,248.71,248.89,76695
2021/05/04,10:07:00,248.89,249.24,248.68,249.22,87089
2021/05/04,10:08:00,249.20,249.30,249.14,249.19,89108
2021/05/04,10:09:00,249.19,249.33,249.00,249.33,74046
2021/05/04,10:10:00,249.34,249.41,249.20,249.30,70408
2021/05/04,10:11:00,249.30,249.37,248.88,248.96,100910
2021/05/04,10:12:00,248.96,248.98,248.79,248.83,63020
2021/05/04,10:13:00,248.83,248.90,248.42,248.47,144809
2021/05/04,10:14:00,248.47,248.52,248.34,248.48,126485
2021/05/04,10:15:00,248.48,249.00,248.39,248.91,94127
2021/05/04,10:16:00,248.91,248.92,248.57,248.61,51347
2021/05/04,10:17:00,248.61,249.08,248.55,249.07,82338
2021/05/04,10:18:00,249.07,249.30,249.04,249.28,52993
2021/05/04,10:19:00,249.28,249.28,248.89,248.97,56160
2021/05/04,10:20:00,248.98,249.03,248.83,249.02,53674
2021/05/04,10:21:00,249.02,249.02,248.65,248.82,69055
2021/05/04,10:22:00,248.82,248.85,248.55,248.60,60839
2021/05/04,10:23:00,248.60,248.78,248.56,248.74,51716
2021/05/04,10:24:00,248.74,248.83,248.61,248.79,68613
2021/05/04,10:25:00,248.77,248.84,248.59,248.60,55969
2021/05/04,10:26:00,248.60,248.73,248.42,248.72,80712
2021/05/04,10:27:00,248.72,248.96,248.71,248.92,53181
2021/05/04,10:28:00,248.92,249.03,248.87,248.99,56153
2021/05/04,10:29:00,248.99,249.04,248.63,248.80,80408
2021/05/04,10:30:00,248.80,248.85,248.68,248.76,66114
2021/05/04,10:31:00,248.76,248.76,248.37,248.49,81789
2021/05/04,10:32:00,248.49,248.58,248.26,248.35,72226
2021/05/04,10:33:00,248.35,248.54,248.29,248.52,47119
2021/05/04,10:34:00,248.52,248.54,248.28,248.34,62686
2021/05/04,10:35:00,248.33,248.33,248.14,248.14,66602
2021/05/04,10:36:00,248.14,248.26,247.93,248.26,175169
2021/05/04,10:37:00,248.26,248.52,248.19,248.50,82002
2021/05/04,10:38:00,248.50,248.66,248.49,248.53,62386
2021/05/04,10:39:00,248.53,248.53,248.22,248.27,35780
2021/05/04,10:40:00,248.27,248.54,248.13,248.52,51425
2021/05/04,10:41:00,248.52,248.94,248.52,248.87,106404
2021/05/04,10:42:00,248.87,249.14,248.83,249.07,73849
2021/05/04,10:43:00,249.07,249.14,248.74,249.08,96443
2021/05/04,10:44:00,249.08,249.08,248.67,248.68,41775
2021/05/04,10:45:00,248.68,248.68,248.22,248.31,71917
2021/05/04,10:46:00,248.31,248.44,248.15,248.35,47170
2021/05/04,10:47:00,248.33,248.40,248.18,248.29,44894
2021/05/04,10:48:00,248.29,248.29,248.06,248.13,65642
2021/05/04,10:49:00,248.13,248.15,247.76,247.88,107548
2021/05/04,10:50:00,247.88,247.93,247.82,247.90,62765
2021/05/04,10:51:00,247.89,247.90,247.78,247.85,76630
2021/05/04,10:52:00,247.85,248.09,247.85,248.05,55476
2021/05/04,10:53:00,248.05,248.20,247.99,248.18,70390
2021/05/04,10:54:00,248.20,248.21,247.87,247.90,74287
2021/05/04,10:55:00,247.90,247.99,247.81,247.99,100903
2021/05/04,10:56:00,247.99,248.18,247.94,248.01,55965
2021/05/04,10:57:00,248.01,248.14,247.99,248.07,55822
2021/05/04,10:58:00,248.07,248.08,247.92,248.08,35596
2021/05/04,10:59:00,248.04,248.04,247.87,247.89,27303
2021/05/04,11:00:00,247.89,247.98,247.85,247.96,55035
2021/05/04,11:01:00,247.96,247.97,247.76,247.79,57844
2021/05/04,11:02:00,247.79,247.90,247.64,247.88,93841
2021/05/04,11:03:00,247.88,248.00,247.74,247.97,85356
2021/05/04,11:04:00,247.97,247.97,247.69,247.80,58102
2021/05/04,11:05:00,247.80,247.82,247.69,247.82,47055
2021/05/04,11:06:00,247.82,247.93,247.58,247.61,65452
2021/05/04,11:07:00,247.61,247.62,247.33,247.43,93895
2021/05/04,11:08:00,247.43,247.76,247.40,247.70,69657
2021/05/04,11:09:00,247.70,247.79,247.59,247.64,55678
2021/05/04,11:10:00,247.64,247.73,247.58,247.64,36768
2021/05/04,11:11:00,247.64,247.67,247.44,247.44,48293
2021/05/04,11:12:00,247.43,247.47,247.27,247.36,61419
2021/05/04,11:13:00,247.36,247.46,247.13,247.16,75576
2021/05/04,11:14:00,247.16,247.17,246.71,246.74,174775
2021/05/04,11:15:00,246.73,246.85,246.65,246.81,111026
2021/05/04,11:16:00,246.81,246.90,246.47,246.55,94793
2021/05/04,11:17:00,246.55,246.77,246.49,246.53,149508
2021/05/04,11:18:00,246.53,246.58,246.42,246.54,81699
2021/05/04,11:19:00,246.54,246.63,246.44,246.44,72634
2021/05/04,11:20:00,246.44,246.73,246.44,246.68,94580
2021/05/04,11:21:00,246.65,246.68,246.33,246.42,76412
2021/05/04,11:22:00,246.45,246.74,246.35,246.72,90808
2021/05/04,11:23:00,246.72,246.73,246.48,246.54,58865
2021/05/04,11:24:00,246.54,246.76,246.48,246.72,56344
2021/05/04,11:25:00,246.72,246.73,246.62,246.64,33048
2021/05/04,11:26:00,246.64,246.69,246.55,246.59,63864
2021/05/04,11:27:00,246.57,247.02,246.49,246.99,151940
2021/05/04,11:28:00,246.99,247.05,246.90,246.97,89593
2021/05/04,11:29:00,246.97,246.97,246.83,246.85,57216
2021/05/04,11:30:00,246.85,246.99,246.77,246.96,155732
2021/05/04,11:31:00,246.98,247.09,246.89,247.06,80036
2021/05/04,11:32:00,247.06,247.08,246.95,247.06,49575
2021/05/04,11:33:00,247.06,247.06,246.73,246.75,63016
2021/05/04,11:34:00,246.75,246.81,246.59,246.75,69168
2021/05/04,11:35:00,246.75,246.86,246.75,246.77,40896
2021/05/04,11:36:00,246.77,246.82,246.72,246.80,37139
2021/05/04,11:37:00,246.80,246.98,246.79,246.83,60004
2021/05/04,11:38:00,246.83,246.97,246.75,246.78,55240
2021/05/04,11:39:00,246.76,246.76,246.53,246.62,99447
2021/05/04,11:40:00,246.62,246.62,246.50,246.54,55282
2021/05/04,11:41:00,246.54,246.58,246.46,246.50,47088
2021/05/04,11:42:00,246.50,246.55,246.44,246.48,47324
2021/05/04,11:43:00,246.48,246.53,246.18,246.24,88835
2021/05/04,11:44:00,246.24,246.52,246.24,246.44,54170
2021/05/04,11:45:00,246.44,246.59,246.27,246.27,40759
2021/05/04,11:46:00,246.27,246.38,246.20,246.22,35445
2021/05/04,11:47:00,246.22,246.30,246.16,246.22,42552
2021/05/04,11:48:00,246.22,246.34,246.22,246.22,30397
2021/05/04,11:49:00,246.22,246.25,246.06,246.19,57879
2021/05/04,11:50:00,246.19,246.32,246.19,246.23,33364
2021/05/04,11:51:00,246.23,246.24,245.83,245.86,148275
2021/05/04,11:52:00,245.86,246.07,245.86,246.00,79666
2021/05/04,11:53:00,246.00,246.10,245.96,246.05,51920
2021/05/04,11:54:00,246.05,246.14,245.90,245.96,40764
2021/05/04,11:55:00,245.96,246.05,245.90,245.95,57999
2021/05/04,11:56:00,245.95,246.00,245.76,245.79,62533
2021/05/04,11:57:00,245.79,245.93,245.77,245.90,58494
2021/05/04,11:58:00,245.90,246.11,245.90,246.07,62475
2021/05/04,11:59:00,246.07,246.27,246.02,246.26,53769
2021/05/04,12:00:00,246.27,246.29,246.09,246.13,34792
2021/05/04,12:01:00,246.11,246.28,246.00,246.21,52053
2021/05/04,12:02:00,246.21,246.33,246.20,246.30,29406
2021/05/04,12:03:00,246.30,246.30,246.11,246.19,31086
2021/05/04,12:04:00,246.19,246.22,246.14,246.17,38194
2021/05/04,12:05:00,246.17,246.22,246.09,246.13,73257
2021/05/04,12:06:00,246.13,246.19,246.00,246.08,59002
2021/05/04,12:07:00,246.08,246.24,246.05,246.20,34942
2021/05/04,12:08:00,246.21,246.21,246.05,246.19,53773
2021/05/04,12:09:00,246.19,246.34,246.19,246.29,100458
2021/05/04,12:10:00,246.29,246.32,246.18,246.21,67076
2021/05/04,12:11:00,246.21,246.40,246.20,246.38,70335
2021/05/04,12:12:00,246.38,246.45,246.26,246.31,115999
2021/05/04,12:13:00,246.33,246.68,246.32,246.67,107657
2021/05/04,12:14:00,246.67,246.74,246.44,246.44,46302
2021/05/04,12:15:00,246.44,246.54,246.37,246.40,38391
2021/05/04,12:16:00,246.40,246.49,246.26,246.28,47458
2021/05/04,12:17:00,246.28,246.40,246.24,246.34,51521
2021/05/04,12:18:00,246.34,246.44,246.25,246.34,33837
2021/05/04,12:19:00,246.34,246.35,246.20,246.23,38823
2021/05/04,12:20:00,246.23,246.39,246.21,246.39,317076
2021/05/04,12:21:00,246.39,246.52,246.29,246.30,73708
2021/05/04,12:22:00,246.30,246.48,246.24,246.48,38597
2021/05/04,12:23:00,246.48,246.56,246.44,246.54,54553
2021/05/04,12:24:00,246.54,246.60,246.50,246.56,44313
2021/05/04,12:25:00,246.56,246.56,246.40,246.40,48216
2021/05/04,12:26:00,246.40,246.73,246.38,246.72,42085
2021/05/04,12:27:00,246.72,246.74,246.63,246.73,31647
2021/05/04,12:28:00,246.72,246.76,246.66,246.66,27612
2021/05/04,12:29:00,246.66,246.69,246.55,246.62,44692
2021/05/04,12:30:00,246.62,246.75,246.57,246.72,32070
2021/05/04,12:31:00,246.73,246.76,246.51,246.53,40682
2021/05/04,12:32:00,246.53,246.58,246.49,246.54,27348
2021/05/04,12:33:00,246.54,246.56,246.45,246.48,23702
2021/05/04,12:34:00,246.48,246.48,246.18,246.20,52216
2021/05/04,12:35:00,246.20,246.30,246.17,246.30,26390
2021/05/04,12:36:00,246.30,246.50,246.27,246.43,39563
2021/05/04,12:37:00,246.43,246.43,246.20,246.20,25059
2021/05/04,12:38:00,246.20,246.20,245.98,246.03,63809
2021/05/04,12:39:00,246.03,246.16,246.01,246.13,38778
2021/05/04,12:40:00,246.13,246.15,246.02,246.07,24720
2021/05/04,12:41:00,246.07,246.13,246.03,246.12,35968
2021/05/04,12:42:00,246.12,246.19,246.07,246.10,28050
2021/05/04,12:43:00,246.10,246.10,245.98,246.01,32071
2021/05/04,12:44:00,246.01,246.01,245.93,245.93,24723
2021/05/04,12:45:00,245.93,245.99,245.90,245.94,26247
2021/05/04,12:46:00,245.96,245.98,245.86,245.88,33413
2021/05/04,12:47:00,245.88,245.93,245.78,245.80,40140
2021/05/04,12:48:00,245.80,245.96,245.80,245.90,31429
2021/05/04,12:49:00,245.90,245.94,245.84,245.94,22470
2021/05/04,12:50:00,245.94,246.03,245.85,245.91,29438
2021/05/04,12:51:00,245.88,246.15,245.86,246.12,41636
2021/05/04,12:52:00,246.12,246.17,246.02,246.02,24985
2021/05/04,12:53:00,246.02,246.25,246.02,246.23,39221
2021/05/04,12:54:00,246.23,246.24,246.14,246.20,40303
2021/05/04,12:55:00,246.19,246.23,246.04,246.09,21804
2021/05/04,12:56:00,246.08,246.10,246.00,246.09,32264
2021/05/04,12:57:00,246.09,246.19,246.07,246.19,20625
2021/05/04,12:58:00,246.19,246.21,246.13,246.21,24920
2021/05/04,12:59:00,246.21,246.23,245.98,246.01,39241
2021/05/04,13:00:00,245.99,246.00,245.90,245.93,30261
2021/05/04,13:01:00,245.93,246.01,245.84,245.91,47086
2021/05/04,13:02:00,245.91,246.18,245.87,246.11,63716
2021/05/04,13:03:00,246.11,246.27,246.06,246.22,38763
2021/05/04,13:04:00,246.22,246.28,246.15,246.18,27285
2021/05/04,13:05:00,246.18,246.46,246.16,246.41,44246
2021/05/04,13:06:00,246.42,246.42,246.16,246.26,41669
2021/05/04,13:07:00,246.26,246.53,246.26,246.46,37705
2021/05/04,13:08:00,246.46,246.66,246.44,246.59,44414
2021/05/04,13:09:00,246.62,246.62,246.50,246.59,51794
2021/05/04,13:10:00,246.59,246.71,246.58,246.70,31055
2021/05/04,13:11:00,246.70,246.70,246.64,246.67,27824
2021/05/04,13:12:00,246.67,246.72,246.57,246.58,19784
2021/05/04,13:13:00,246.58,246.58,246.50,246.57,23736
2021/05/04,13:14:00,246.57,246.70,246.57,246.67,27900
2021/05/04,13:15:00,246.67,246.85,246.65,246.83,69636
2021/05/04,13:16:00,246.82,246.95,246.60,246.83,86304
2021/05/04,13:17:00,246.83,246.88,246.74,246.86,53921
2021/05/04,13:18:00,246.86,246.91,246.70,246.88,46656
2021/05/04,13:19:00,246.88,246.88,246.73,246.86,28843
2021/05/04,13:20:00,246.86,246.87,246.75,246.77,12361
2021/05/04,13:21:00,246.77,246.85,246.73,246.85,38533
2021/05/04,13:22:00,246.85,246.86,246.67,246.71,30635
2021/05/04,13:23:00,246.71,246.78,246.66,246.76,29801
2021/05/04,13:24:00,246.76,246.88,246.74,246.87,31377
2021/05/04,13:25:00,246.87,246.89,246.74,246.74,19361
2021/05/04,13:26:00,246.74,246.96,246.72,246.91,38684
2021/05/04,13:27:00,246.91,246.98,246.85,246.94,21211
2021/05/04,13:28:00,246.94,247.07,246.93,247.07,53826
2021/05/04,13:29:00,247.07,247.09,246.69,246.90,76193
2021/05/04,13:30:00,246.90,246.97,246.81,246.89,48261
2021/05/04,13:31:00,246.89,246.92,246.68,246.68,54079
2021/05/04,13:32:00,246.68,246.78,246.67,246.73,32087
2021/05/04,13:33:00,246.73,246.84,246.69,246.75,34459
2021/05/04,13:34:00,246.76,246.98,246.76,246.97,24196
2021/05/04,13:35:00,246.97,247.00,246.90,246.97,27029
2021/05/04,13:36:00,246.97,247.08,246.91,246.91,36109
2021/05/04,13:37:00,246.91,246.92,246.81,246.91,34889
2021/05/04,13:38:00,246.91,246.91,246.74,246.77,25880
2021/05/04,13:39:00,246.77,246.83,246.75,246.75,25299
2021/05/04,13:40:00,246.75,246.79,246.69,246.77,30972
2021/05/04,13:41:00,246.77,246.78,246.61,246.73,41283
2021/05/04,13:42:00,246.73,246.74,246.55,246.63,51710
2021/05/04,13:43:00,246.63,246.70,246.55,246.58,36376
2021/05/04,13:44:00,246.58,246.58,246.37,246.40,49804
2021/05/04,13:45:00,246.38,246.51,246.35,246.48,32941
2021/05/04,13:46:00,246.48,246.48,246.30,246.30,38007
2021/05/04,13:47:00,246.31,246.60,245.92,245.96,212889
2021/05/04,13:48:00,245.97,246.24,245.97,246.16,40396
2021/05/04,13:49:00,246.16,246.28,246.13,246.20,35998
2021/05/04,13:50:00,246.20,246.20,246.07,246.09,22455
2021/05/04,13:51:00,246.09,246.12,245.90,245.94,48373
2021/05/04,13:52:00,245.94,245.95,245.86,245.91,37077
2021/05/04,13:53:00,245.91,245.99,245.90,245.97,26046
2021/05/04,13:54:00,245.97,246.01,245.94,245.96,33619
2021/05/04,13:55:00,245.96,246.01,245.89,245.99,36901
2021/05/04,13:56:00,245.99,246.02,245.90,245.99,35668
2021/05/04,13:57:00,245.99,246.00,245.88,245.90,51151
2021/05/04,13:58:00,245.90,246.08,245.86,246.08,74585
2021/05/04,13:59:00,246.08,246.13,245.92,246.01,57152
2021/05/04,14:00:00,246.01,246.16,245.97,246.03,56147
2021/05/04,14:01:00,246.03,246.11,245.95,245.97,48543
2021/05/04,14:02:00,245.97,246.07,245.93,246.00,42170
2021/05/04,14:03:00,246.00,246.11,245.93,246.09,39420
2021/05/04,14:04:00,246.12,246.15,246.01,246.05,31932
2021/05/04,14:05:00,246.07,246.24,246.07,246.24,43216
2021/05/04,14:06:00,246.24,246.40,246.16,246.28,55652
2021/05/04,14:07:00,246.28,246.33,246.13,246.15,39904
2021/05/04,14:08:00,246.13,246.45,246.10,246.45,38051
2021/05/04,14:09:00,246.45,246.49,246.36,246.47,38205
2021/05/04,14:10:00,246.48,246.48,246.33,246.38,25971
2021/05/04,14:11:00,246.38,246.48,246.33,246.42,22379
2021/05/04,14:12:00,246.42,246.43,246.30,246.36,28941
2021/05/04,14:13:00,246.36,246.69,246.33,246.65,60241
2021/05/04,14:14:00,246.65,246.76,246.58,246.74,41085
2021/05/04,14:15:00,246.74,246.98,246.71,246.95,52089
2021/05/04,14:16:00,246.95,246.96,246.82,246.83,41336
2021/05/04,14:17:00,246.83,246.83,246.69,246.75,26792
2021/05/04,14:18:00,246.75,246.81,246.67,246.70,27583
2021/05/04,14:19:00,246.70,246.70,246.52,246.56,46002
2021/05/04,14:20:00,246.56,246.64,246.50,246.60,29704
2021/05/04,14:21:00,246.62,246.66,246.46,246.54,41658
2021/05/04,14:22:00,246.54,246.79,246.54,246.79,64878
2021/05/04,14:23:00,246.79,246.83,246.40,246.62,104106
2021/05/04,14:24:00,246.62,246.68,246.46,246.51,31795
2021/05/04,14:25:00,246.51,246.52,246.41,246.47,28715
2021/05/04,14:26:00,246.47,246.48,246.26,246.34,49234
2021/05/04,14:27:00,246.34,246.38,246.22,246.28,41780
2021/05/04,14:28:00,246.28,246.38,246.25,246.37,30016
2021/05/04,14:29:00,246.37,246.37,246.10,246.12,44189
2021/05/04,14:30:00,246.12,246.33,246.05,246.32,43702
2021/05/04,14:31:00,246.32,246.40,246.26,246.38,27598
2021/05/04,14:32:00,246.40,246.53,246.36,246.50,29028
2021/05/04,14:33:00,246.50,246.67,246.50,246.66,46265
2021/05/04,14:34:00,246.66,246.69,246.60,246.63,28050
2021/05/04,14:35:00,246.64,246.68,246.58,246.61,34645
2021/05/04,14:36:00,246.61,246.75,246.59,246.71,115396
2021/05/04,14:37:00,246.71,246.72,246.64,246.72,29463
2021/05/04,14:38:00,246.72,246.72,246.60,246.65,21595
2021/05/04,14:39:00,246.65,246.76,246.61,246.73,30534
2021/05/04,14:40:00,246.73,246.73,246.55,246.60,33261
2021/05/04,14:41:00,246.60,246.67,246.56,246.60,32856
2021/05/04,14:42:00,246.60,246.69,246.45,246.48,54886
2021/05/04,14:43:00,246.48,246.58,246.48,246.52,40509
2021/05/04,14:44:00,246.52,246.63,246.52,246.53,50477
2021/05/04,14:45:00,246.53,246.62,246.53,246.56,37268
2021/05/04,14:46:00,246.56,246.88,246.55,246.84,30701
2021/05/04,14:47:00,246.84,246.91,246.78,246.81,27515
2021/05/04,14:48:00,246.81,246.86,246.66,246.82,36423
2021/05/04,14:49:00,246.81,246.83,246.62,246.73,43387
2021/05/04,14:50:00,246.74,246.90,246.74,246.87,28950
2021/05/04,14:51:00,246.87,246.93,246.68,246.72,73179
2021/05/04,14:52:00,246.72,246.78,246.65,246.77,35105
2021/05/04,14:53:00,246.77,246.84,246.62,246.66,22763
2021/05/04,14:54:00,246.66,246.78,246.65,246.70,38609
2021/05/04,14:55:00,246.70,246.71,246.55,246.56,26102
2021/05/04,14:56:00,246.56,246.72,246.55,246.69,21129
2021/05/04,14:57:00,246.69,246.84,246.68,246.78,32200
2021/05/04,14:58:00,246.78,246.82,246.72,246.72,30613
2021/05/04,14:59:00,246.72,246.98,246.65,246.94,54395
2021/05/04,15:00:00,246.94,246.99,246.79,246.79,52307
2021/05/04,15:01:00,246.79,246.79,246.51,246.65,72619
2021/05/04,15:02:00,246.65,246.73,246.61,246.71,26190
2021/05/04,15:03:00,246.72,246.76,246.54,246.60,70345
2021/05/04,15:04:00,246.60,246.94,246.57,246.89,32090
2021/05/04,15:05:00,246.91,246.92,246.83,246.87,21885
2021/05/04,15:06:00,246.87,246.89,246.63,246.64,24634
2021/05/04,15:07:00,246.63,246.68,246.47,246.51,40470
2021/05/04,15:08:00,246.51,246.52,246.37,246.41,40510
2021/05/04,15:09:00,246.43,246.52,246.42,246.51,28468
2021/05/04,15:10:00,246.51,246.62,246.49,246.62,27946
2021/05/04,15:11:00,246.62,246.83,246.62,246.71,48516
2021/05/04,15:12:00,246.71,246.73,246.60,246.73,39103
2021/05/04,15:13:00,246.73,246.74,246.58,246.58,27026
2021/05/04,15:14:00,246.58,246.63,246.55,246.56,24341
2021/05/04,15:15:00,246.56,246.61,246.46,246.53,55842
2021/05/04,15:16:00,246.52,246.64,246.47,246.61,41127
2021/05/04,15:17:00,246.61,246.75,246.47,246.70,138257
2021/05/04,15:18:00,246.70,246.86,246.70,246.82,53669
2021/05/04,15:19:00,246.82,246.91,246.75,246.79,29343
2021/05/04,15:20:00,246.79,246.86,246.67,246.84,38786
2021/05/04,15:21:00,246.84,246.87,246.68,246.69,31312
2021/05/04,15:22:00,246.69,246.94,246.68,246.83,52583
2021/05/04,15:23:00,246.83,246.90,246.80,246.82,32739
2021/05/04,15:24:00,246.82,246.85,246.72,246.76,27961
2021/05/04,15:25:00,246.76,246.79,246.70,246.71,22304
2021/05/04,15:26:00,246.71,246.72,246.58,246.68,43671
2021/05/04,15:27:00,246.68,246.76,246.51,246.56,47286
2021/05/04,15:28:00,246.56,246.59,246.49,246.55,34364
2021/05/04,15:29:00,246.55,246.70,246.55,246.68,39142
2021/05/04,15:30:00,246.69,246.81,246.68,246.77,39294
2021/05/04,15:31:00,246.77,246.78,246.65,246.65,34717
2021/05/04,15:32:00,246.65,246.74,246.51,246.67,36664
2021/05/04,15:33:00,246.66,246.72,246.61,246.63,33826
2021/05/04,15:34:00,246.63,246.93,246.59,246.92,62088
2021/05/04,15:35:00,246.92,246.95,246.84,246.92,45605
2021/05/04,15:36:00,246.92,247.20,246.92,247.17,114782
2021/05/04,15:37:00,247.17,247.25,247.06,247.16,62888
2021/05/04,15:38:00,247.17,247.21,247.07,247.12,66444
2021/05/04,15:39:00,247.11,247.17,247.06,247.13,44590
2021/05/04,15:40:00,247.13,247.34,247.11,247.28,88837
2021/05/04,15:41:00,247.28,247.31,247.05,247.15,76406
2021/05/04,15:42:00,247.16,247.22,247.08,247.16,46404
2021/05/04,15:43:00,247.16,247.24,247.08,247.19,57089
2021/05/04,15:44:00,247.19,247.19,246.98,246.99,67603
2021/05/04,15:45:00,246.98,247.00,246.88,246.94,54895
2021/05/04,15:46:00,246.94,247.02,246.80,246.85,61186
2021/05/04,15:47:00,246.85,246.96,246.73,246.92,57976
2021/05/04,15:48:00,246.92,247.04,246.81,246.91,59263
2021/05/04,15:49:00,246.91,246.92,246.80,246.88,48144
2021/05/04,15:50:00,246.88,246.90,246.74,246.90,136339
2021/05/04,15:51:00,246.90,247.38,246.90,247.11,165926
2021/05/04,15:52:00,247.13,247.37,247.05,247.24,1589462
2021/05/04,15:53:00,247.24,247.35,247.18,247.23,88557
2021/05/04,15:54:00,247.23,247.30,247.10,247.21,93938
2021/05/04,15:55:00,247.21,247.42,246.74,247.01,314059
2021/05/04,15:56:00,247.01,247.52,246.90,247.49,220866
2021/05/04,15:57:00,247.49,247.57,247.37,247.56,157227
2021/05/04,15:58:00,247.56,247.69,247.51,247.67,177267
2021/05/04,15:59:00,247.67,247.73,247.56,247.71,255317
2021/05/04,16:00:00,247.71,248.00,247.54,247.93,905490
2021/05/05,09:31:00,249.06,249.15,248.47,248.74,112623
2021/05/05,09:32:00,248.74,249.23,248.74,249.13,143000
2021/05/05,09:33:00,249.13,249.33,249.00,249.26,105048
2021/05/05,09:34:00,249.26,249.50,249.05,249.07,133006
2021/05/05,09:35:00,249.07,249.34,249.06,249.06,95799
2021/05/05,09:36:00,249.06,249.14,248.53,248.56,141873
2021/05/05,09:37:00,248.55,248.61,248.37,248.50,87303
2021/05/05,09:38:00,248.50,248.82,248.42,248.74,68289
2021/05/05,09:39:00,248.72,248.98,248.72,248.96,54907
2021/05/05,09:40:00,248.96,249.10,248.88,248.89,63434
2021/05/05,09:41:00,248.89,249.19,248.89,249.08,65129
2021/05/05,09:42:00,249.08,249.10,248.73,248.78,60672
2021/05/05,09:43:00,248.78,248.99,248.69,248.99,30869
2021/05/05,09:44:00,248.99,249.33,248.93,249.23,90164
2021/05/05,09:45:00,249.23,249.27,248.99,249.09,74844
2021/05/05,09:46:00,249.09,249.31,249.06,249.11,86807
2021/05/05,09:47:00,249.11,249.19,248.96,249.07,37924
2021/05/05,09:48:00,249.07,249.09,248.93,249.05,54158
2021/05/05,09:49:00,249.05,249.24,249.04,249.20,2699469
2021/05/05,09:50:00,249.20,249.22,248.96,249.01,51738
2021/05/05,09:51:00,249.01,249.09,248.90,249.06,86830
2021/05/05,09:52:00,249.06,249.21,249.03,249.09,37448
2021/05/05,09:53:00,249.08,249.08,248.85,249.06,57261
2021/05/05,09:54:00,249.06,249.07,248.82,248.98,65954
2021/05/05,09:55:00,248.98,249.08,248.88,248.89,38466
2021/05/05,09:56:00,248.89,249.08,248.85,249.03,40590
2021/05/05,09:57:00,249.03,249.03,248.83,248.83,26984
2021/05/05,09:58:00,248.83,248.84,248.57,248.72,32495
2021/05/05,09:59:00,248.72,248.80,248.59,248.76,34617
2021/05/05,10:00:00,248.76,248.76,248.52,248.62,35234
2021/05/05,10:01:00,248.62,248.76,248.26,248.31,63041
2021/05/05,10:02:00,248.32,248.41,248.12,248.20,81322
2021/05/05,10:03:00,248.20,248.34,248.10,248.23,67606
2021/05/05,10:04:00,248.23,248.32,248.22,248.27,34752
2021/05/05,10:05:00,248.24,248.24,247.61,247.70,154016
2021/05/05,10:06:00,247.70,248.04,247.69,248.03,89422
2021/05/05,10:07:00,248.03,248.08,247.89,248.07,60373
2021/05/05,10:08:00,248.07,248.13,247.89,247.91,39014
2021/05/05,10:09:00,247.90,247.96,247.77,247.96,50234
2021/05/05,10:10:00,247.96,247.99,247.81,247.87,33267
2021/05/05,10:11:00,247.87,248.05,247.66,248.00,69735
2021/05/05,10:12:00,248.00,248.12,247.94,247.96,41901
2021/05/05,10:13:00,247.96,248.07,247.89,247.89,33505
2021/05/05,10:14:00,247.89,248.01,247.84,248.00,35685
2021/05/05,10:15:00,247.99,248.06,247.88,247.95,38259
2021/05/05,10:16:00,247.94,248.04,247.89,247.89,44019
2021/05/05,10:17:00,247.89,247.89,247.65,247.65,59248
2021/05/05,10:18:00,247.66,247.72,247.47,247.62,67746
2021/05/05,10:19:00,247.62,247.71,247.61,247.71,39370
2021/05/05,10:20:00,247.71,247.96,247.65,247.85,61331
2021/05/05,10:21:00,247.85,247.93,247.68,247.85,35021
2021/05/05,10:22:00,247.85,247.90,247.69,247.83,38850
2021/05/05,10:23:00,247.84,247.86,247.45,247.49,48495
2021/05/05,10:24:00,247.49,247.62,247.39,247.58,38684
2021/05/05,10:25:00,247.58,247.78,247.52,247.67,43930
2021/05/05,10:26:00,247.67,247.90,247.67,247.74,52717
2021/05/05,10:27:00,247.74,247.86,247.72,247.82,39739
2021/05/05,10:28:00,247.82,247.96,247.79,247.87,45230
2021/05/05,10:29:00,247.87,247.98,247.81,247.97,26871
2021/05/05,10:30:00,247.97,248.21,247.97,248.11,41880
2021/05/05,10:31:00,248.11,248.34,248.07,248.32,32618
2021/05/05,10:32:00,248.32,248.47,248.10,248.40,73654
2021/05/05,10:33:00,248.40,248.48,248.20,248.34,78953
2021/05/05,10:34:00,248.34,248.35,248.26,248.34,38696
2021/05/05,10:35:00,248.34,248.53,248.34,248.47,62535
2021/05/05,10:36:00,248.47,248.62,248.44,248.57,40287
2021/05/05,10:37:00,248.57,248.57,248.33,248.38,29240
2021/05/05,10:38:00,248.38,248.41,248.34,248.37,39326
2021/05/05,10:39:00,248.37,248.47,248.27,248.31,31048
2021/05/05,10:40:00,248.31,248.43,248.22,248.34,25700
2021/05/05,10:41:00,248.34,248.64,248.31,248.61,30106
2021/05/05,10:42:00,248.61,248.72,248.50,248.62,65312
2021/05/05,10:43:00,248.62,248.73,248.61,248.67,18858
2021/05/05,10:44:00,248.67,248.70,248.51,248.58,39203
2021/05/05,10:45:00,248.58,248.62,248.37,248.46,40046
2021/05/05,10:46:00,248.46,248.56,248.40,248.54,54895
2021/05/05,10:47:00,248.54,248.60,248.48,248.48,24701
2021/05/05,10:48:00,248.48,248.50,248.34,248.41,28116
2021/05/05,10:49:00,248.41,248.48,248.38,248.38,25730
2021/05/05,10:50:00,248.38,248.42,248.29,248.34,22732
2021/05/05,10:51:00,248.34,248.42,248.25,248.26,31367
2021/05/05,10:52:00,248.26,248.37,248.20,248.30,55077
2021/05/05,10:53:00,248.30,248.34,248.20,248.33,24915
2021/05/05,10:54:00,248.33,248.39,248.22,248.23,34618
2021/05/05,10:55:00,248.24,248.31,248.21,248.21,22249
2021/05/05,10:56:00,248.21,248.35,248.21,248.32,42919
2021/05/05,10:57:00,248.32,248.41,248.19,248.23,57378
2021/05/05,10:58:00,248.23,248.32,248.23,248.26,24694
2021/05/05,10:59:00,248.26,248.44,248.26,248.27,50768
2021/05/05,11:00:00,248.27,248.49,248.20,248.37,61213
2021/05/05,11:01:00,248.37,248.41,248.24,248.34,25939
2021/05/05,11:02:00,248.34,248.35,248.15,248.17,41780
2021/05/05,11:03:00,248.14,248.35,248.06,248.35,52238
2021/05/05,11:04:00,248.34,248.58,248.34,248.46,41606
2021/05/05,11:05:00,248.46,248.51,248.35,248.40,30479
2021/05/05,11:06:00,248.42,248.46,248.34,248.44,24887
2021/05/05,11:07:00,248.44,248.51,248.41,248.46,28699
2021/05/05,11:08:00,248.46,248.48,248.32,248.36,26565
2021/05/05,11:09:00,248.36,248.36,248.23,248.24,20716
2021/05/05,11:10:00,248.24,248.27,248.15,248.23,26306
2021/05/05,11:11:00,248.23,248.29,248.13,248.14,21806
2021/05/05,11:12:00,248.14,248.15,248.03,248.08,30299
2021/05/05,11:13:00,248.08,248.14,248.02,248.12,26422
2021/05/05,11:14:00,248.12,248.14,248.05,248.07,32436
2021/05/05,11:15:00,248.07,248.09,247.88,247.89,45201
2021/05/05,11:16:00,247.88,247.97,247.85,247.88,38157
2021/05/05,11:17:00,247.89,248.11,247.86,248.11,44296
2021/05/05,11:18:00,248.11,248.15,247.96,248.10,34270
2021/05/05,11:19:00,248.10,248.10,247.93,247.97,30563
2021/05/05,11:20:00,247.97,248.13,247.95,248.12,32524
2021/05/05,11:21:00,248.12,248.16,248.02,248.10,28054
2021/05/05,11:22:00,248.10,248.25,248.06,248.24,28550
2021/05/05,11:23:00,248.24,248.30,248.14,248.28,23779
2021/05/05,11:24:00,248.28,248.29,248.03,248.09,24105
2021/05/05,11:25:00,248.05,248.05,247.77,247.91,45018
2021/05/05,11:26:00,247.89,247.97,247.79,247.87,32547
2021/05/05,11:27:00,247.87,248.01,247.78,247.99,34598
2021/05/05,11:28:00,247.99,248.13,247.97,248.11,22874
2021/05/05,11:29:00,248.11,248.18,248.10,248.16,18261
2021/05/05,11:30:00,248.16,248.19,248.04,248.04,17947
2021/05/05,11:31:00,248.04,248.18,247.93,248.15,31866
2021/05/05,11:32:00,248.15,248.16,248.07,248.15,16270
2021/05/05,11:33:00,248.15,248.33,248.15,248.33,25696
2021/05/05,11:34:00,248.33,248.49,248.30,248.43,31504
2021/05/05,11:35:00,248.43,248.44,248.36,248.39,18415
2021/05/05,11:36:00,248.39,248.40,248.29,248.31,21081
2021/05/05,11:37:00,248.31,248.31,248.18,248.26,27919
2021/05/05,11:38:00,248.26,248.26,248.12,248.24,28001
2021/05/05,11:39:00,248.24,248.24,248.11,248.11,22504
2021/05/05,11:40:00,248.11,248.18,248.11,248.14,15331
2021/05/05,11:41:00,248.14,248.21,248.13,248.20,10913
2021/05/05,11:42:00,248.20,248.25,248.12,248.13,17622
2021/05/05,11:43:00,248.13,248.20,248.04,248.19,26058
2021/05/05,11:44:00,248.19,248.35,248.16,248.34,18354
2021/05/05,11:45:00,248.33,248.33,248.24,248.28,17651
2021/05/05,11:46:00,248.28,248.28,248.20,248.21,15641
2021/05/05,11:47:00,248.21,248.24,248.15,248.24,21709
2021/05/05,11:48:00,248.24,248.29,248.18,248.29,14159
2021/05/05,11:49:00,248.29,248.44,248.28,248.41,34956
2021/05/05,11:50:00,248.41,248.41,248.34,248.36,21628
2021/05/05,11:51:00,248.36,248.45,248.35,248.45,18732
2021/05/05,11:52:00,248.45,248.46,248.38,248.42,15672
2021/05/05,11:53:00,248.42,248.56,248.42,248.54,25917
2021/05/05,11:54:00,248.54,248.65,248.51,248.52,25670
2021/05/05,11:55:00,248.52,248.63,248.52,248.61,16043
2021/05/05,11:56:00,248.61,248.74,248.61,248.69,23773
2021/05/05,11:57:00,248.69,248.70,248.64,248.68,15145
2021/05/05,11:58:00,248.69,248.76,248.61,248.65,29499
2021/05/05,11:59:00,248.65,248.65,248.61,248.64,17130
2021/05/05,12:00:00,248.64,248.65,248.58,248.60,30905
2021/05/05,12:01:00,248.60,248.65,248.58,248.60,25619
2021/05/05,12:02:00,248.60,248.60,248.41,248.52,24520
2021/05/05,12:03:00,248.53,248.70,248.45,248.62,80311
2021/05/05,12:04:00,248.64,248.90,248.61,248.71,216453
2021/05/05,12:05:00,248.71,248.73,248.67,248.71,22268
2021/05/05,12:06:00,248.71,248.71,248.55,248.58,26579
2021/05/05,12:07:00,248.58,248.64,248.50,248.53,29076
2021/05/05,12:08:00,248.53,248.71,248.53,248.58,21133
2021/05/05,12:09:00,248.58,248.65,248.58,248.65,10197
2021/05/05,12:10:00,248.65,248.69,248.54,248.60,25199
2021/05/05,12:11:00,248.60,248.60,248.42,248.43,33688
2021/05/05,12:12:00,248.43,248.49,248.42,248.42,20867
2021/05/05,12:13:00,248.42,248.45,248.40,248.41,24713
2021/05/05,12:14:00,248.41,248.47,248.39,248.44,27732
2021/05/05,12:15:00,248.44,248.45,248.29,248.29,26757
2021/05/05,12:16:00,248.29,248.37,248.29,248.34,11250
2021/05/05,12:17:00,248.34,248.38,248.32,248.37,11908
2021/05/05,12:18:00,248.37,248.45,248.36,248.43,23789
2021/05/05,12:19:00,248.43,248.48,248.42,248.47,17274
2021/05/05,12:20:00,248.47,248.48,248.42,248.47,16243
2021/05/05,12:21:00,248.47,248.63,248.47,248.61,14693
2021/05/05,12:22:00,248.61,248.62,248.48,248.50,17787
2021/05/05,12:23:00,248.51,248.51,248.45,248.49,9932
2021/05/05,12:24:00,248.49,248.49,248.33,248.33,30327
2021/05/05,12:25:00,248.33,248.35,248.21,248.25,34925
2021/05/05,12:26:00,248.24,248.35,248.24,248.34,11078
2021/05/05,12:27:00,248.34,248.34,248.21,248.27,13937
2021/05/05,12:28:00,248.28,248.29,248.24,248.24,10976
2021/05/05,12:29:00,248.24,248.27,248.15,248.17,28223
2021/05/05,12:30:00,248.17,248.22,248.12,248.21,11496
2021/05/05,12:31:00,248.21,248.30,248.21,248.24,25801
2021/05/05,12:32:00,248.24,248.29,248.18,248.19,18277
2021/05/05,12:33:00,248.19,248.22,248.16,248.22,13092
2021/05/05,12:34:00,248.22,248.22,248.11,248.15,24842
2021/05/05,12:35:00,248.15,248.17,248.00,248.07,47772
2021/05/05,12:36:00,248.07,248.07,247.96,248.04,36734
2021/05/05,12:37:00,248.03,248.06,247.98,248.06,37676
2021/05/05,12:38:00,248.06,248.14,248.06,248.12,19124
2021/05/05,12:39:00,248.10,248.11,247.97,247.99,32431
2021/05/05,12:40:00,247.99,247.99,247.91,247.92,33788
2021/05/05,12:41:00,247.92,247.93,247.83,247.88,22690
2021/05/05,12:42:00,247.88,247.88,247.78,247.79,44010
2021/05/05,12:43:00,247.79,247.84,247.72,247.72,29879
2021/05/05,12:44:00,247.72,247.80,247.68,247.80,23494
2021/05/05,12:45:00,247.80,247.84,247.75,247.79,17196
2021/05/05,12:46:00,247.79,247.93,247.79,247.90,25478
2021/05/05,12:47:00,247.90,247.96,247.84,247.94,27109
2021/05/05,12:48:00,247.94,247.98,247.91,247.91,19784
2021/05/05,12:49:00,247.91,247.91,247.83,247.88,49984
2021/05/05,12:50:00,247.88,247.96,247.87,247.91,24123
2021/05/05,12:51:00,247.91,248.02,247.88,248.02,18966
2021/05/05,12:52:00,248.02,248.08,248.00,248.08,15631
2021/05/05,12:53:00,248.08,248.08,247.98,248.01,17209
2021/05/05,12:54:00,248.01,248.06,247.95,248.04,19315
2021/05/05,12:55:00,248.04,248.08,248.03,248.05,10245
2021/05/05,12:56:00,248.05,248.06,247.96,247.99,13372
2021/05/05,12:57:00,247.99,247.99,247.79,247.79,28838
2021/05/05,12:58:00,247.79,247.80,247.68,247.71,40275
2021/05/05,12:59:00,247.71,247.76,247.67,247.70,22728
2021/05/05,13:00:00,247.70,247.72,247.62,247.65,20745
2021/05/05,13:01:00,247.65,247.66,247.55,247.65,39210
2021/05/05,13:02:00,247.65,247.70,247.60,247.68,28970
2021/05/05,13:03:00,247.68,247.69,247.51,247.53,27205
2021/05/05,13:04:00,247.53,247.53,247.27,247.37,62782
2021/05/05,13:05:00,247.37,247.42,247.35,247.40,22693
2021/05/05,13:06:00,247.40,247.51,247.38,247.48,23314
2021/05/05,13:07:00,247.48,247.48,247.34,247.35,26018
2021/05/05,13:08:00,247.35,247.37,247.21,247.26,26803
2021/05/05,13:09:00,247.26,247.45,247.25,247.38,15267
2021/05/05,13:10:00,247.38,247.48,247.38,247.41,27993
2021/05/05,13:11:00,247.41,247.45,247.34,247.36,18204
2021/05/05,13:12:00,247.37,247.53,247.37,247.51,18913
2021/05/05,13:13:00,247.51,247.53,247.46,247.53,21830
2021/05/05,13:14:00,247.53,247.53,247.44,247.46,27443
2021/05/05,13:15:00,247.46,247.46,247.39,247.42,15268
2021/05/05,13:16:00,247.42,247.50,247.38,247.50,12460
2021/05/05,13:17:00,247.50,247.54,247.44,247.49,12333
2021/05/05,13:18:00,247.49,247.62,247.47,247.61,15305
2021/05/05,13:19:00,247.61,247.70,247.61,247.69,28797
2021/05/05,13:20:00,247.67,247.71,247.62,247.68,10842
2021/05/05,13:21:00,247.67,247.70,247.63,247.66,11746
2021/05/05,13:22:00,247.65,247.67,247.60,247.61,12316
2021/05/05,13:23:00,247.61,247.61,247.49,247.54,16681
2021/05/05,13:24:00,247.54,247.59,247.50,247.58,10795
2021/05/05,13:25:00,247.58,247.58,247.51,247.53,16219
2021/05/05,13:26:00,247.52,247.56,247.41,247.56,16178
2021/05/05,13:27:00,247.56,247.63,247.34,247.54,41887
2021/05/05,13:28:00,247.54,247.61,247.50,247.56,15621
2021/05/05,13:29:00,247.56,247.71,247.52,247.68,31177
2021/05/05,13:30:00,247.69,247.72,247.64,247.72,15854
2021/05/05,13:31:00,247.72,247.76,247.68,247.72,21919
2021/05/05,13:32:00,247.72,247.79,247.66,247.78,19349
2021/05/05,13:33:00,247.78,247.80,247.74,247.79,20584
2021/05/05,13:34:00,247.79,247.84,247.78,247.84,15959
2021/05/05,13:35:00,247.84,247.85,247.79,247.79,19013
2021/05/05,13:36:00,247.79,247.79,247.65,247.70,22556
2021/05/05,13:37:00,247.70,247.82,247.69,247.81,12866
2021/05/05,13:38:00,247.81,247.86,247.80,247.82,12976
2021/05/05,13:39:00,247.84,247.86,247.75,247.79,22832
2021/05/05,13:40:00,247.78,247.78,247.68,247.75,19573
2021/05/05,13:41:00,247.75,247.85,247.74,247.83,16437
2021/05/05,13:42:00,247.83,247.96,247.81,247.90,32760
2021/05/05,13:43:00,247.90,247.94,247.88,247.94,13046
2021/05/05,13:44:00,247.94,247.95,247.90,247.95,14404
2021/05/05,13:45:00,247.95,247.97,247.88,247.89,25915
2021/05/05,13:46:00,247.89,247.98,247.88,247.96,17158
2021/05/05,13:47:00,247.97,248.04,247.96,248.01,26046
2021/05/05,13:48:00,248.01,248.01,247.95,247.98,14810
2021/05/05,13:49:00,247.98,248.00,247.94,247.95,18844
2021/05/05,13:50:00,247.95,248.00,247.92,247.96,9333
2021/05/05,13:51:00,247.96,248.00,247.90,247.92,15890
2021/05/05,13:52:00,247.92,247.95,247.90,247.93,9973
2021/05/05,13:53:00,247.93,247.95,247.83,247.89,16589
2021/05/05,13:54:00,247.89,247.97,247.89,247.97,14340
2021/05/05,13:55:00,247.97,247.97,247.80,247.80,30673
2021/05/05,13:56:00,247.80,247.81,247.70,247.74,39355
2021/05/05,13:57:00,247.74,247.76,247.38,247.41,57920
2021/05/05,13:58:00,247.42,247.48,247.38,247.45,29057
2021/05/05,13:59:00,247.45,247.47,247.42,247.45,23552
2021/05/05,14:00:00,247.44,247.49,247.43,247.49,40318
2021/05/05,14:01:00,247.49,247.58,247.44,247.52,27735
2021/05/05,14:02:00,247.52,247.55,247.46,247.47,17899
2021/05/05,14:03:00,247.46,247.46,247.30,247.35,41419
2021/05/05,14:04:00,247.37,247.37,247.29,247.34,18314
2021/05/05,14:05:00,247.34,247.40,247.23,247.23,37040
2021/05/05,14:06:00,247.23,247.32,247.23,247.31,18340
2021/05/05,14:07:00,247.31,247.40,247.29,247.31,28375
2021/05/05,14:08:00,247.31,247.32,247.25,247.31,15579
2021/05/05,14:09:00,247.31,247.31,247.14,247.18,24190
2021/05/05,14:10:00,247.18,247.19,247.09,247.12,22993
2021/05/05,14:11:00,247.12,247.14,247.06,247.14,24312
2021/05/05,14:12:00,247.15,247.27,247.12,247.26,25857
2021/05/05,14:13:00,247.26,247.30,247.23,247.28,18837
2021/05/05,14:14:00,247.28,247.28,247.15,247.17,24436
2021/05/05,14:15:00,247.17,247.28,247.15,247.28,31097
2021/05/05,14:16:00,247.28,247.34,247.25,247.32,31272
2021/05/05,14:17:00,247.32,247.34,247.26,247.26,21525
2021/05/05,14:18:00,247.25,247.26,246.91,247.24,75626
2021/05/05,14:19:00,247.24,247.29,247.17,247.18,27091
2021/05/05,14:20:00,247.18,247.19,247.11,247.18,18528
2021/05/05,14:21:00,247.18,247.24,247.16,247.18,15638
2021/05/05,14:22:00,247.18,247.23,247.17,247.20,11899
2021/05/05,14:23:00,247.20,247.22,247.09,247.15,27461
2021/05/05,14:24:00,247.15,247.17,247.10,247.11,28108
2021/05/05,14:25:00,247.11,247.11,247.02,247.08,16831
2021/05/05,14:26:00,247.08,247.08,246.91,246.95,36468
2021/05/05,14:27:00,246.95,246.95,246.79,246.92,50073
2021/05/05,14:28:00,246.92,247.10,246.90,247.02,40333
2021/05/05,14:29:00,247.02,247.14,247.02,247.14,17428
2021/05/05,14:30:00,247.15,247.15,247.09,247.14,25178
2021/05/05,14:31:00,247.14,247.22,247.10,247.22,16868
2021/05/05,14:32:00,247.22,247.25,247.19,247.23,23725
2021/05/05,14:33:00,247.23,247.23,247.07,247.19,31992
2021/05/05,14:34:00,247.19,247.22,247.11,247.19,21084
2021/05/05,14:35:00,247.19,247.19,247.12,247.16,23085
2021/05/05,14:36:00,247.16,247.22,247.14,247.21,29841
2021/05/05,14:37:00,247.21,247.31,247.18,247.26,32422
2021/05/05,14:38:00,247.26,247.31,247.26,247.28,18760
2021/05/05,14:39:00,247.28,247.34,247.23,247.27,23805
2021/05/05,14:40:00,247.27,247.29,247.23,247.26,17891
2021/05/05,14:41:00,247.26,247.40,247.26,247.38,19618
2021/05/05,14:42:00,247.38,247.40,247.31,247.38,16936
2021/05/05,14:43:00,247.38,247.39,247.27,247.29,20598
2021/05/05,14:44:00,247.29,247.29,247.24,247.24,13110
2021/05/05,14:45:00,247.24,247.28,247.20,247.21,19799
2021/05/05,14:46:00,247.21,247.26,247.21,247.25,28738
2021/05/05,14:47:00,247.25,247.25,247.17,247.19,29421
2021/05/05,14:48:00,247.19,247.23,247.18,247.21,32309
2021/05/05,14:49:00,247.21,247.30,247.17,247.29,21174
2021/05/05,14:50:00,247.29,247.40,247.29,247.32,51078
2021/05/05,14:51:00,247.32,247.34,247.27,247.32,19724
2021/05/05,14:52:00,247.32,247.33,247.20,247.21,16938
2021/05/05,14:53:00,247.21,247.29,247.21,247.28,12637
2021/05/05,14:54:00,247.29,247.29,247.16,247.23,26248
2021/05/05,14:55:00,247.23,247.26,247.18,247.20,15095
2021/05/05,14:56:00,247.20,247.30,247.19,247.19,25370
2021/05/05,14:57:00,247.19,247.19,247.12,247.12,19836
2021/05/05,14:58:00,247.12,247.14,247.03,247.05,21712
2021/05/05,14:59:00,247.05,247.05,246.91,246.93,41044
2021/05/05,15:00:00,246.93,246.94,246.84,246.87,46619
2021/05/05,15:01:00,246.87,247.03,246.81,247.03,30337
2021/05/05,15:02:00,247.03,247.07,246.92,246.94,26610
2021/05/05,15:03:00,246.94,246.95,246.60,246.67,87593
2021/05/05,15:04:00,246.67,246.81,246.62,246.75,65900
2021/05/05,15:05:00,246.75,246.80,246.70,246.75,39866
2021/05/05,15:06:00,246.75,246.93,246.71,246.85,51115
2021/05/05,15:07:00,246.85,246.89,246.78,246.81,34495
2021/05/05,15:08:00,246.81,246.82,246.62,246.67,44082
2021/05/05,15:09:00,246.68,246.73,246.63,246.69,33178
2021/05/05,15:10:00,246.69,246.76,246.61,246.65,36684
2021/05/05,15:11:00,246.65,246.71,246.53,246.69,52804
2021/05/05,15:12:00,246.69,246.76,246.61,246.62,34596
2021/05/05,15:13:00,246.62,246.72,246.61,246.67,38956
2021/05/05,15:14:00,246.67,246.74,246.60,246.74,43215
2021/05/05,15:15:00,246.74,246.74,246.65,246.68,16991
2021/05/05,15:16:00,246.68,246.72,246.55,246.57,34322
2021/05/05,15:17:00,246.57,246.57,246.47,246.48,60856
2021/05/05,15:18:00,246.48,246.50,246.44,246.45,41333
2021/05/05,15:19:00,246.45,246.55,246.43,246.54,41422
2021/05/05,15:20:00,246.54,246.62,246.53,246.56,33712
2021/05/05,15:21:00,246.56,246.56,246.47,246.50,50940
2021/05/05,15:22:00,246.50,246.52,246.38,246.46,61560
2021/05/05,15:23:00,246.46,246.50,246.26,246.28,68950
2021/05/05,15:24:00,246.28,246.30,246.12,246.16,58980
2021/05/05,15:25:00,246.16,246.22,246.01,246.06,64507
2021/05/05,15:26:00,246.06,246.06,245.82,245.83,140583
2021/05/05,15:27:00,245.83,246.13,245.82,246.09,90707
2021/05/05,15:28:00,246.11,246.29,246.10,246.27,88856
2021/05/05,15:29:00,246.27,246.33,246.19,246.22,49265
2021/05/05,15:30:00,246.22,246.30,246.17,246.19,61519
2021/05/05,15:31:00,246.19,246.25,246.09,246.16,51539
2021/05/05,15:32:00,246.16,246.39,246.10,246.23,49509
2021/05/05,15:33:00,246.24,246.30,246.19,246.19,34190
2021/05/05,15:34:00,246.19,246.44,246.18,246.41,55094
2021/05/05,15:35:00,246.41,246.55,246.39,246.52,53741
2021/05/05,15:36:00,246.52,246.53,246.39,246.46,44023
2021/05/05,15:37:00,246.46,246.55,246.42,246.51,42938
2021/05/05,15:38:00,246.51,246.58,246.45,246.56,47547
2021/05/05,15:39:00,246.56,246.79,246.56,246.78,58174
2021/05/05,15:40:00,246.78,246.80,246.55,246.78,71339
2021/05/05,15:41:00,246.78,246.78,246.63,246.73,56566
2021/05/05,15:42:00,246.73,246.91,246.72,246.88,63390
2021/05/05,15:43:00,246.88,246.93,246.82,246.83,46836
2021/05/05,15:44:00,246.83,246.88,246.78,246.80,34011
2021/05/05,15:45:00,246.80,246.91,246.75,246.84,74420
2021/05/05,15:46:00,246.84,246.95,246.80,246.82,65676
2021/05/05,15:47:00,246.83,246.99,246.83,246.90,35267
2021/05/05,15:48:00,246.90,246.98,246.84,246.86,45185
2021/05/05,15:49:00,246.85,246.94,246.81,246.91,50341
2021/05/05,15:50:00,246.91,246.94,246.45,246.57,117068
2021/05/05,15:51:00,246.57,246.57,246.31,246.42,104534
2021/05/05,15:52:00,246.42,246.44,246.20,246.22,71206
2021/05/05,15:53:00,246.22,246.58,246.20,246.55,64685
2021/05/05,15:54:00,246.55,246.67,246.47,246.62,97099
2021/05/05,15:55:00,246.62,246.68,246.26,246.47,167453
2021/05/05,15:56:00,246.47,246.51,246.34,246.40,115946
2021/05/05,15:57:00,246.40,246.48,246.34,246.46,127734
2021/05/05,15:58:00,246.46,246.59,246.41,246.45,105475
2021/05/05,15:59:00,246.45,246.55,246.42,246.45,123794
2021/05/05,16:00:00,246.45,246.66,246.43,246.51,354671
2021/05/06,09:31:00,246.45,246.58,245.85,246.05,94885
2021/05/06,09:32:00,246.05,246.07,245.35,245.36,134279
2021/05/06,09:33:00,245.36,245.67,245.29,245.51,54513
2021/05/06,09:34:00,245.52,245.65,245.40,245.45,42423
2021/05/06,09:35:00,245.45,245.47,245.05,245.15,160156
2021/05/06,09:36:00,245.15,245.45,244.69,245.45,358957
2021/05/06,09:37:00,245.45,245.68,245.35,245.43,85456
2021/05/06,09:38:00,245.43,245.67,245.19,245.67,112302
2021/05/06,09:39:00,245.67,246.27,245.65,246.00,120177
2021/05/06,09:40:00,246.00,246.44,246.00,246.26,70657
2021/05/06,09:41:00,246.26,246.35,245.94,245.96,90544
2021/05/06,09:42:00,245.96,246.02,245.65,245.73,76937
2021/05/06,09:43:00,245.73,245.86,245.67,245.80,73886
2021/05/06,09:44:00,245.80,245.87,245.65,245.83,39338
2021/05/06,09:45:00,245.83,246.08,245.83,245.91,66750
2021/05/06,09:46:00,245.91,245.91,245.65,245.74,70279
2021/05/06,09:47:00,245.74,246.18,245.72,246.16,80630
2021/05/06,09:48:00,246.16,246.32,246.06,246.21,45018
2021/05/06,09:49:00,246.23,246.45,246.18,246.35,90533
2021/05/06,09:50:00,246.33,246.33,246.01,246.01,46348
2021/05/06,09:51:00,246.01,246.19,245.97,246.18,62523
2021/05/06,09:52:00,246.18,246.63,246.18,246.43,83850
2021/05/06,09:53:00,246.43,246.60,246.40,246.58,43499
2021/05/06,09:54:00,246.56,246.59,246.19,246.20,48091
2021/05/06,09:55:00,246.20,246.22,245.74,245.78,71673
2021/05/06,09:56:00,245.78,245.79,245.54,245.60,75034
2021/05/06,09:57:00,245.60,245.84,245.56,245.76,73734
2021/05/06,09:58:00,245.76,245.83,245.47,245.51,69746
2021/05/06,09:59:00,245.51,245.51,245.22,245.45,63164
2021/05/06,10:00:00,245.45,245.52,245.35,245.41,50373
2021/05/06,10:01:00,245.41,245.71,245.22,245.47,80470
2021/05/06,10:02:00,245.45,245.53,245.17,245.30,63227
2021/05/06,10:03:00,245.30,245.58,245.24,245.51,69615
2021/05/06,10:04:00,245.51,245.66,245.31,245.38,80991
2021/05/06,10:05:00,245.38,246.01,245.37,245.90,68382
2021/05/06,10:06:00,245.90,245.97,245.75,245.77,53995
2021/05/06,10:07:00,245.77,245.92,245.74,245.91,55494
2021/05/06,10:08:00,245.90,246.07,245.81,245.88,59511
2021/05/06,10:09:00,245.88,245.92,245.71,245.86,60081
2021/05/06,10:10:00,245.86,245.95,245.66,245.67,36342
2021/05/06,10:11:00,245.65,245.80,245.54,245.55,89905
2021/05/06,10:12:00,245.54,245.81,245.46,245.60,81970
2021/05/06,10:13:00,245.60,245.60,245.38,245.42,61833
2021/05/06,10:14:00,245.42,245.53,245.21,245.24,50104
2021/05/06,10:15:00,245.24,245.26,245.10,245.14,63831
2021/05/06,10:16:00,245.14,245.31,244.97,245.30,80027
2021/05/06,10:17:00,245.30,245.45,245.09,245.09,52001
2021/05/06,10:18:00,245.11,245.29,245.00,245.17,38230
2021/05/06,10:19:00,245.17,245.24,244.91,244.91,63742
2021/05/06,10:20:00,244.92,245.13,244.90,245.06,65712
2021/05/06,10:21:00,245.06,245.19,244.99,245.08,36062
2021/05/06,10:22:00,245.08,245.21,245.02,245.19,43366
2021/05/06,10:23:00,245.19,245.31,245.13,245.16,58215
2021/05/06,10:24:00,245.16,245.30,245.11,245.25,49080
2021/05/06,10:25:00,245.25,245.61,245.21,245.58,87665
2021/05/06,10:26:00,245.58,245.68,245.47,245.63,66820
2021/05/06,10:27:00,245.63,245.73,245.50,245.70,59332
2021/05/06,10:28:00,245.70,245.71,245.48,245.59,61544
2021/05/06,10:29:00,245.59,245.73,245.56,245.71,55065
2021/05/06,10:30:00,245.71,245.80,245.43,245.43,49130
2021/05/06,10:31:00,245.43,245.57,245.33,245.50,45734
2021/05/06,10:32:00,245.51,245.73,245.46,245.59,55980
2021/05/06,10:33:00,245.59,245.62,245.48,245.62,31861
2021/05/06,10:34:00,245.62,245.66,245.54,245.66,45284
2021/05/06,10:35:00,245.66,245.86,245.66,245.78,50283
2021/05/06,10:36:00,245.78,245.87,245.74,245.84,58082
2021/05/06,10:37:00,245.84,246.23,245.78,246.20,77612
2021/05/06,10:38:00,246.20,246.37,246.17,246.22,65710
2021/05/06,10:39:00,246.22,246.34,246.18,246.18,39434
2021/05/06,10:40:00,246.18,246.37,246.18,246.30,41298
2021/05/06,10:41:00,246.30,246.65,246.30,246.65,72299
2021/05/06,10:42:00,246.65,246.97,246.58,246.80,134402
2021/05/06,10:43:00,246.80,246.88,246.66,246.67,60508
2021/05/06,10:44:00,246.67,246.76,246.55,246.56,58490
2021/05/06,10:45:00,246.56,246.56,246.21,246.30,80224
2021/05/06,10:46:00,246.32,246.36,246.12,246.14,50114
2021/05/06,10:47:00,246.14,246.33,246.06,246.30,53214
2021/05/06,10:48:00,246.30,246.43,246.21,246.22,41904
2021/05/06,10:49:00,246.24,246.27,246.17,246.18,25565
2021/05/06,10:50:00,246.17,246.28,246.10,246.13,53941
2021/05/06,10:51:00,246.13,246.33,246.11,246.21,43878
2021/05/06,10:52:00,246.21,246.43,246.21,246.33,57720
2021/05/06,10:53:00,246.34,246.38,246.26,246.36,29976
2021/05/06,10:54:00,246.36,246.62,246.35,246.46,63058
2021/05/06,10:55:00,246.47,246.47,246.33,246.42,24547
2021/05/06,10:56:00,246.42,246.55,246.35,246.46,40883
2021/05/06,10:57:00,246.46,246.56,246.26,246.26,37306
2021/05/06,10:58:00,246.30,246.35,246.03,246.13,46992
2021/05/06,10:59:00,246.13,246.38,246.13,246.33,25887
2021/05/06,11:00:00,246.33,246.40,246.20,246.38,29080
2021/05/06,11:01:00,246.40,246.54,246.29,246.35,42580
2021/05/06,11:02:00,246.35,246.43,246.32,246.35,37411
2021/05/06,11:03:00,246.35,246.39,246.15,246.19,69707
2021/05/06,11:04:00,246.19,246.37,246.14,246.26,27602
2021/05/06,11:05:00,246.26,246.49,246.24,246.41,33853
2021/05/06,11:06:00,246.41,246.61,246.22,246.24,50196
2021/05/06,11:07:00,246.24,246.26,245.95,246.01,47209
2021/05/06,11:08:00,246.01,246.06,245.85,245.92,44686
2021/05/06,11:09:00,245.92,246.03,245.92,245.95,24920
2021/05/06,11:10:00,245.95,246.00,245.81,245.99,65575
2021/05/06,11:11:00,245.99,246.03,245.89,245.93,43678
2021/05/06,11:12:00,245.93,245.93,245.72,245.76,48747
2021/05/06,11:13:00,245.76,245.96,245.76,245.96,55168
2021/05/06,11:14:00,245.98,246.05,245.90,245.97,64243
2021/05/06,11:15:00,245.97,246.03,245.86,245.94,48663
2021/05/06,11:16:00,245.94,246.03,245.84,245.91,33003
2021/05/06,11:17:00,245.91,245.97,245.82,245.91,88227
2021/05/06,11:18:00,245.91,246.14,245.91,246.02,63736
2021/05/06,11:19:00,246.02,246.15,245.93,246.15,34667
2021/05/06,11:20:00,246.15,246.19,245.99,246.12,33308
2021/05/06,11:21:00,246.12,246.30,246.02,246.26,45378
2021/05/06,11:22:00,246.26,246.28,246.15,246.16,25685
2021/05/06,11:23:00,246.16,246.27,246.15,246.20,41578
2021/05/06,11:24:00,246.19,246.58,246.15,246.54,79971
2021/05/06,11:25:00,246.54,246.85,246.53,246.78,53885
2021/05/06,11:26:00,246.78,246.89,246.77,246.82,32258
2021/05/06,11:27:00,246.82,247.00,246.82,246.93,56035
2021/05/06,11:28:00,246.93,247.03,246.67,246.94,109789
2021/05/06,11:29:00,246.95,247.24,246.95,247.21,48397
2021/05/06,11:30:00,247.21,247.26,247.10,247.15,43586
2021/05/06,11:31:00,247.15,247.37,247.06,247.34,52863
2021/05/06,11:32:00,247.34,247.39,246.99,247.01,76473
2021/05/06,11:33:00,247.01,247.25,247.01,247.20,71406
2021/05/06,11:34:00,247.20,247.48,247.20,247.48,52353
2021/05/06,11:35:00,247.48,247.90,247.48,247.79,100447
2021/05/06,11:36:00,247.79,247.87,247.72,247.78,88453
2021/05/06,11:37:00,247.78,247.79,247.64,247.74,62811
2021/05/06,11:38:00,247.74,247.77,247.57,247.58,53849
2021/05/06,11:39:00,247.58,247.71,247.54,247.69,41082
2021/05/06,11:40:00,247.69,247.76,247.59,247.59,40213
2021/05/06,11:41:00,247.59,247.87,247.50,247.81,79230
2021/05/06,11:42:00,247.81,247.95,247.78,247.90,71457
2021/05/06,11:43:00,247.90,248.03,247.85,247.99,56800
2021/05/06,11:44:00,247.97,248.17,247.97,248.07,69376
2021/05/06,11:45:00,248.07,248.28,248.07,248.11,82404
2021/05/06,11:46:00,248.11,248.24,248.08,248.19,79674
2021/05/06,11:47:00,248.17,248.20,248.07,248.19,74930
2021/05/06,11:48:00,248.19,248.25,248.09,248.19,40108
2021/05/06,11:49:00,248.19,248.39,248.14,248.15,92819
2021/05/06,11:50:00,248.15,248.29,248.11,248.24,50075
2021/05/06,11:51:00,248.24,248.47,248.24,248.34,53726
2021/05/06,11:52:00,248.34,248.47,248.13,248.21,107367
2021/05/06,11:53:00,248.19,248.29,247.96,247.99,56367
2021/05/06,11:54:00,247.98,248.16,247.98,248.10,42072
2021/05/06,11:55:00,248.10,248.14,247.90,247.93,62841
2021/05/06,11:56:00,247.93,248.12,247.93,248.05,50614
2021/05/06,11:57:00,248.05,248.07,247.84,247.87,37080
2021/05/06,11:58:00,247.87,247.93,247.75,247.85,55619
2021/05/06,11:59:00,247.86,247.90,247.85,247.87,26221
2021/05/06,12:00:00,247.88,247.88,247.76,247.81,38272
2021/05/06,12:01:00,247.81,247.86,247.72,247.76,30343
2021/05/06,12:02:00,247.76,247.85,247.67,247.75,97409
2021/05/06,12:03:00,247.75,247.81,247.67,247.81,39569
2021/05/06,12:04:00,247.81,247.87,247.78,247.81,19527
2021/05/06,12:05:00,247.80,247.90,247.75,247.89,29361
2021/05/06,12:06:00,247.89,247.91,247.66,247.69,79101
2021/05/06,12:07:00,247.69,247.69,247.53,247.67,54359
2021/05/06,12:08:00,247.67,247.82,247.61,247.79,42493
2021/05/06,12:09:00,247.79,247.91,247.79,247.86,36674
2021/05/06,12:10:00,247.86,247.89,247.78,247.79,74728
2021/05/06,12:11:00,247.77,247.79,247.71,247.77,19298
2021/05/06,12:12:00,247.77,247.86,247.70,247.73,37651
2021/05/06,12:13:00,247.73,247.85,247.68,247.84,31821
2021/05/06,12:14:00,247.84,247.85,246.42,247.71,118813
2021/05/06,12:15:00,247.72,247.73,247.58,247.58,105319
2021/05/06,12:16:00,247.58,247.71,247.56,247.61,31765
2021/05/06,12:17:00,247.62,247.64,247.52,247.63,22500
2021/05/06,12:18:00,247.63,247.76,247.56,247.75,34911
2021/05/06,12:19:00,247.75,247.92,247.75,247.83,33663
2021/05/06,12:20:00,247.82,247.85,247.73,247.77,38115
2021/05/06,12:21:00,247.77,247.89,247.71,247.87,37009
2021/05/06,12:22:00,247.87,247.97,247.86,247.86,27808
2021/05/06,12:23:00,247.86,247.86,247.65,247.71,71809
2021/05/06,12:24:00,247.70,247.74,247.61,247.73,23232
2021/05/06,12:25:00,247.73,247.78,247.62,247.76,19951
2021/05/06,12:26:00,247.76,248.06,247.72,248.02,52002
2021/05/06,12:27:00,248.02,248.09,248.00,248.06,20586
2021/05/06,12:28:00,248.06,248.16,248.04,248.15,24300
2021/05/06,12:29:00,248.12,248.14,248.00,248.00,16377
2021/05/06,12:30:00,248.00,248.12,247.99,248.11,35624
2021/05/06,12:31:00,248.11,248.34,248.09,248.29,40324
2021/05/06,12:32:00,248.29,248.29,248.17,248.28,24935
2021/05/06,12:33:00,248.30,248.33,248.21,248.30,23498
2021/05/06,12:34:00,248.30,248.35,248.26,248.30,19292
2021/05/06,12:35:00,248.30,248.32,248.20,248.24,29780
2021/05/06,12:36:00,248.24,248.29,247.93,248.11,80052
2021/05/06,12:37:00,248.10,248.20,248.03,248.05,25289
2021/05/06,12:38:00,248.05,248.11,247.91,247.91,46695
2021/05/06,12:39:00,247.91,248.10,247.91,248.10,29312
2021/05/06,12:40:00,248.10,248.10,248.00,248.02,11626
2021/05/06,12:41:00,248.02,248.15,247.94,248.08,26846
2021/05/06,12:42:00,248.08,248.08,247.93,247.99,22157
2021/05/06,12:43:00,248.01,248.12,247.99,248.10,23991
2021/05/06,12:44:00,248.09,248.10,248.02,248.04,23038
2021/05/06,12:45:00,248.04,248.06,247.99,248.04,16647
2021/05/06,12:46:00,248.04,248.08,247.94,248.00,27829
2021/05/06,12:47:00,248.00,248.01,247.93,247.99,22936
2021/05/06,12:48:00,247.99,248.09,247.95,247.99,28855
2021/05/06,12:49:00,247.99,248.04,247.85,247.89,24985
2021/05/06,12:50:00,247.89,247.99,247.84,247.99,19438
2021/05/06,12:51:00,247.99,248.10,247.99,248.08,24022
2021/05/06,12:52:00,248.08,248.11,248.02,248.09,24266
2021/05/06,12:53:00,248.09,248.24,248.05,248.21,34060
2021/05/06,12:54:00,248.21,248.24,248.04,248.10,19926
2021/05/06,12:55:00,248.10,248.13,248.05,248.10,11394
2021/05/06,12:56:00,248.10,248.10,247.93,247.97,19165
2021/05/06,12:57:00,247.97,248.12,247.90,247.95,18740
2021/05/06,12:58:00,247.95,248.02,247.95,247.96,11941
2021/05/06,12:59:00,247.96,247.96,247.83,247.84,25902
2021/05/06,13:00:00,247.84,247.93,247.81,247.85,18672
2021/05/06,13:01:00,247.85,247.95,247.73,247.94,23418
2021/05/06,13:02:00,247.94,248.02,247.87,247.89,14609
2021/05/06,13:03:00,247.89,248.09,247.89,248.05,18756
2021/05/06,13:04:00,248.05,248.09,247.93,248.00,22257
2021/05/06,13:05:00,248.00,248.00,247.89,247.93,14963
2021/05/06,13:06:00,247.93,247.96,247.82,247.85,16831
2021/05/06,13:07:00,247.85,247.85,247.59,247.71,37290
2021/05/06,13:08:00,247.71,247.78,247.68,247.69,15714
2021/05/06,13:09:00,247.69,247.79,247.67,247.73,10169
2021/05/06,13:10:00,247.73,247.82,247.73,247.74,34216
2021/05/06,13:11:00,247.74,247.77,247.63,247.77,27252
2021/05/06,13:12:00,247.76,247.81,247.73,247.78,20326
2021/05/06,13:13:00,247.78,247.78,247.68,247.73,14476
2021/05/06,13:14:00,247.73,247.73,247.66,247.68,13307
2021/05/06,13:15:00,247.68,247.75,247.18,247.33,85188
2021/05/06,13:16:00,247.33,247.50,247.31,247.49,47927
2021/05/06,13:17:00,247.49,247.49,247.41,247.44,45918
2021/05/06,13:18:00,247.44,247.49,247.26,247.32,42150
2021/05/06,13:19:00,247.32,247.36,247.20,247.30,35056
2021/05/06,13:20:00,247.30,247.32,247.14,247.23,31809
2021/05/06,13:21:00,247.23,247.31,247.16,247.19,16572
2021/05/06,13:22:00,247.19,247.20,247.11,247.19,28469
2021/05/06,13:23:00,247.19,247.25,247.18,247.18,19549
2021/05/06,13:24:00,247.18,247.18,246.93,247.04,45987
2021/05/06,13:25:00,247.04,247.04,246.85,246.98,146983
2021/05/06,13:26:00,246.98,247.15,246.96,247.07,31500
2021/05/06,13:27:00,247.07,247.30,247.02,247.26,38470
2021/05/06,13:28:00,247.26,247.44,247.26,247.38,32737
2021/05/06,13:29:00,247.38,247.46,247.37,247.40,17918
2021/05/06,13:30:00,247.40,247.40,247.26,247.30,58569
2021/05/06,13:31:00,247.30,247.51,247.29,247.48,27479
2021/05/06,13:32:00,247.48,247.49,247.29,247.33,59007
2021/05/06,13:33:00,247.33,247.41,247.22,247.41,46118
2021/05/06,13:34:00,247.41,247.63,247.40,247.61,18532
2021/05/06,13:35:00,247.61,247.70,247.58,247.64,43584
2021/05/06,13:36:00,247.64,247.72,247.64,247.71,53684
2021/05/06,13:37:00,247.71,247.71,247.64,247.71,36891
2021/05/06,13:38:00,247.71,247.77,247.70,247.75,32719
2021/05/06,13:39:00,247.75,247.76,247.64,247.64,33472
2021/05/06,13:40:00,247.64,247.66,247.40,247.49,82107
2021/05/06,13:41:00,247.49,247.49,247.27,247.37,36318
2021/05/06,13:42:00,247.37,247.38,247.17,247.19,31762
2021/05/06,13:43:00,247.19,247.33,247.16,247.26,25292
2021/05/06,13:44:00,247.26,247.35,247.15,247.35,42413
2021/05/06,13:45:00,247.35,247.42,247.16,247.17,56748
2021/05/06,13:46:00,247.17,247.22,247.02,247.13,47481
2021/05/06,13:47:00,247.12,247.22,247.11,247.16,17604
2021/05/06,13:48:00,247.16,247.23,247.11,247.22,31299
2021/05/06,13:49:00,247.22,247.25,247.14,247.23,23244
2021/05/06,13:50:00,247.23,247.35,247.23,247.32,36632
2021/05/06,13:51:00,247.32,247.32,247.22,247.24,21126
2021/05/06,13:52:00,247.23,247.28,247.15,247.24,17820
2021/05/06,13:53:00,247.24,247.24,247.08,247.08,21809
2021/05/06,13:54:00,247.09,247.11,246.96,247.00,26796
2021/05/06,13:55:00,247.00,247.08,247.00,247.05,17559
2021/05/06,13:56:00,247.05,247.13,247.02,247.04,15800
2021/05/06,13:57:00,247.04,247.15,247.04,247.13,25494
2021/05/06,13:58:00,247.13,247.21,247.09,247.09,22728
2021/05/06,13:59:00,247.10,247.15,247.00,247.09,20295
2021/05/06,14:00:00,247.09,247.16,247.07,247.08,33513
2021/05/06,14:01:00,247.08,247.33,247.08,247.25,26174
2021/05/06,14:02:00,247.26,247.26,247.17,247.21,35220
2021/05/06,14:03:00,247.19,247.37,247.15,247.35,48709
2021/05/06,14:04:00,247.34,247.36,247.25,247.31,55056
2021/05/06,14:05:00,247.31,247.41,247.29,247.40,21065
2021/05/06,14:06:00,247.40,247.40,247.25,247.31,21395
2021/05/06,14:07:00,247.31,247.49,247.31,247.48,36892
2021/05/06,14:08:00,247.48,247.58,247.48,247.50,36169
2021/05/06,14:09:00,247.50,247.61,247.47,247.56,21908
2021/05/06,14:10:00,247.56,247.60,247.52,247.58,21294
2021/05/06,14:11:00,247.58,247.67,247.56,247.66,42904
2021/05/06,14:12:00,247.66,247.79,247.65,247.72,37606
2021/05/06,14:13:00,247.72,247.79,247.12,247.35,132748
2021/05/06,14:14:00,247.35,247.55,247.22,247.50,84873
2021/05/06,14:15:00,247.50,247.61,247.41,247.54,33896
2021/05/06,14:16:00,247.53,247.60,247.38,247.44,76360
2021/05/06,14:17:00,247.44,247.62,247.25,247.61,54867
2021/05/06,14:18:00,247.61,247.71,247.57,247.64,46029
2021/05/06,14:19:00,247.63,247.65,247.49,247.56,44759
2021/05/06,14:20:00,247.57,247.74,247.57,247.69,21814
2021/05/06,14:21:00,247.69,247.69,247.39,247.40,36562
2021/05/06,14:22:00,247.40,247.61,247.38,247.56,26085
2021/05/06,14:23:00,247.56,247.64,247.48,247.60,29795
2021/05/06,14:24:00,247.60,247.76,247.56,247.75,34449
2021/05/06,14:25:00,247.75,247.80,247.65,247.79,36258
2021/05/06,14:26:00,247.79,247.94,247.69,247.83,58742
2021/05/06,14:27:00,247.83,247.89,247.68,247.74,114517
2021/05/06,14:28:00,247.74,247.74,247.50,247.53,87810
2021/05/06,14:29:00,247.53,247.53,247.17,247.24,41852
2021/05/06,14:30:00,247.24,247.35,247.13,247.21,43887
2021/05/06,14:31:00,247.23,247.32,247.07,247.30,58628
2021/05/06,14:32:00,247.30,247.37,247.22,247.22,60805
2021/05/06,14:33:00,247.22,247.26,247.12,247.19,68591
2021/05/06,14:34:00,247.19,247.19,247.02,247.12,40249
2021/05/06,14:35:00,247.13,247.17,247.06,247.12,26179
2021/05/06,14:36:00,247.12,247.17,247.07,247.13,33660
2021/05/06,14:37:00,247.15,247.21,247.09,247.15,42169
2021/05/06,14:38:00,247.15,247.27,247.09,247.25,31601
2021/05/06,14:39:00,247.25,247.31,247.16,247.20,44980
2021/05/06,14:40:00,247.20,247.23,247.03,247.14,27682
2021/05/06,14:41:00,247.14,247.23,247.14,247.17,33015
2021/05/06,14:42:00,247.17,247.29,247.17,247.19,31897
2021/05/06,14:43:00,247.19,247.19,247.03,247.12,20296
2021/05/06,14:44:00,247.12,247.13,246.87,246.95,42265
2021/05/06,14:45:00,246.94,247.01,246.90,246.95,34249
2021/05/06,14:46:00,246.96,247.11,246.94,247.09,38206
2021/05/06,14:47:00,247.09,247.18,247.05,247.16,33861
2021/05/06,14:48:00,247.16,247.23,247.05,247.07,34035
2021/05/06,14:49:00,247.07,247.10,246.98,247.09,21635
2021/05/06,14:50:00,247.09,247.19,247.06,247.18,26061
2021/05/06,14:51:00,247.18,247.18,247.05,247.11,29591
2021/05/06,14:52:00,247.11,247.25,247.08,247.24,28329
2021/05/06,14:53:00,247.24,247.40,247.21,247.40,40040
2021/05/06,14:54:00,247.40,247.47,247.25,247.29,36260
2021/05/06,14:55:00,247.29,247.32,247.25,247.27,20683
2021/05/06,14:56:00,247.27,247.37,247.15,247.33,43824
2021/05/06,14:57:00,247.33,247.33,247.04,247.04,45833
2021/05/06,14:58:00,247.04,247.05,246.77,246.78,110865
2021/05/06,14:59:00,246.76,246.83,246.70,246.73,72385
2021/05/06,15:00:00,246.73,246.82,246.61,246.64,47547
2021/05/06,15:01:00,246.64,246.93,246.64,246.89,43601
2021/05/06,15:02:00,246.89,246.98,246.82,246.93,33132
2021/05/06,15:03:00,246.93,246.93,246.77,246.85,37089
2021/05/06,15:04:00,246.85,247.13,246.85,247.10,34977
2021/05/06,15:05:00,247.10,247.16,247.05,247.13,39945
2021/05/06,15:06:00,247.13,247.18,247.06,247.14,26332
2021/05/06,15:07:00,247.14,247.16,247.06,247.14,25131
2021/05/06,15:08:00,247.14,247.17,247.06,247.11,42156
2021/05/06,15:09:00,247.11,247.23,247.10,247.18,50554
2021/05/06,15:10:00,247.18,247.27,247.07,247.25,50747
2021/05/06,15:11:00,247.25,247.30,247.20,247.21,36400
2021/05/06,15:12:00,247.21,247.29,247.15,247.24,52868
2021/05/06,15:13:00,247.24,247.60,247.22,247.60,83173
2021/05/06,15:14:00,247.61,247.69,247.49,247.49,46812
2021/05/06,15:15:00,247.49,247.68,247.45,247.66,38964
2021/05/06,15:16:00,247.66,247.66,247.59,247.65,30896
2021/05/06,15:17:00,247.65,247.78,247.62,247.75,34758
2021/05/06,15:18:00,247.75,247.79,247.71,247.73,32795
2021/05/06,15:19:00,247.73,247.76,247.63,247.71,41937
2021/05/06,15:20:00,247.71,247.83,247.71,247.83,28247
2021/05/06,15:21:00,247.83,247.83,247.74,247.77,67464
2021/05/06,15:22:00,247.76,247.86,247.73,247.77,53534
2021/05/06,15:23:00,247.77,247.77,247.53,247.58,35075
2021/05/06,15:24:00,247.58,247.61,247.55,247.59,33997
2021/05/06,15:25:00,247.61,247.77,247.55,247.75,51588
2021/05/06,15:26:00,247.75,247.86,247.65,247.84,100952
2021/05/06,15:27:00,247.84,247.87,247.68,247.83,58721
2021/05/06,15:28:00,247.83,247.95,247.80,247.92,34129
2021/05/06,15:29:00,247.92,248.22,247.88,248.22,128189
2021/05/06,15:30:00,248.20,248.24,248.07,248.09,46739
2021/05/06,15:31:00,248.09,248.10,247.90,247.95,63129
2021/05/06,15:32:00,247.95,248.01,247.83,247.99,68828
2021/05/06,15:33:00,247.99,248.17,247.99,248.11,124987
2021/05/06,15:34:00,248.11,248.13,247.93,247.95,67953
2021/05/06,15:35:00,247.95,247.99,247.84,247.91,48569
2021/05/06,15:36:00,247.91,248.05,247.91,247.92,42557
2021/05/06,15:37:00,247.92,248.08,247.88,248.08,30320
2021/05/06,15:38:00,248.08,248.29,248.06,248.23,56878
2021/05/06,15:39:00,248.23,248.48,248.23,248.40,80323
2021/05/06,15:40:00,248.40,248.44,248.36,248.38,51125
2021/05/06,15:41:00,248.38,248.50,248.36,248.45,72375
2021/05/06,15:42:00,248.43,248.49,248.37,248.38,54952
2021/05/06,15:43:00,248.38,248.64,248.35,248.63,105391
2021/05/06,15:44:00,248.63,248.67,248.39,248.44,128081
2021/05/06,15:45:00,248.44,248.56,248.43,248.46,48604
2021/05/06,15:46:00,248.46,248.47,248.29,248.33,64112
2021/05/06,15:47:00,248.32,248.33,248.14,248.19,88337
2021/05/06,15:48:00,248.19,248.23,248.12,248.14,47365
2021/05/06,15:49:00,248.14,248.34,248.14,248.32,46075
2021/05/06,15:50:00,248.32,248.58,248.32,248.57,98664
2021/05/06,15:51:00,248.57,249.10,248.57,248.94,192498
2021/05/06,15:52:00,248.94,249.26,248.86,249.08,181272
2021/05/06,15:53:00,249.08,249.29,248.20,248.82,222901
2021/05/06,15:54:00,248.84,248.93,248.75,248.80,103197
2021/05/06,15:55:00,248.80,249.41,248.79,249.25,301468
2021/05/06,15:56:00,249.26,249.37,249.07,249.12,216966
2021/05/06,15:57:00,249.12,249.34,249.12,249.30,218381
2021/05/06,15:58:00,249.30,249.62,249.30,249.61,238556
2021/05/06,15:59:00,249.61,249.75,249.51,249.67,288163
2021/05/06,16:00:00,249.67,249.86,249.46,249.71,576926
2021/05/07,09:31:00,252.15,252.44,251.57,251.80,186214
2021/05/07,09:32:00,251.80,251.83,251.39,251.55,97620
2021/05/07,09:33:00,251.55,251.74,251.34,251.51,128085
2021/05/07,09:34:00,251.51,251.73,251.30,251.57,95743
2021/05/07,09:35:00,251.57,251.64,251.17,251.45,89652
2021/05/07,09:36:00,251.45,251.75,251.29,251.66,86038
2021/05/07,09:37:00,251.67,252.21,251.67,252.19,92893
2021/05/07,09:38:00,252.19,252.61,252.05,252.37,135217
2021/05/07,09:39:00,252.37,252.46,251.88,252.02,92687
2021/05/07,09:40:00,252.02,252.07,251.47,251.59,78126
2021/05/07,09:41:00,251.59,252.00,251.50,251.54,105757
2021/05/07,09:42:00,251.54,251.88,251.28,251.79,101568
2021/05/07,09:43:00,251.78,251.96,251.61,251.64,72067
2021/05/07,09:44:00,251.65,251.84,251.47,251.66,58895
2021/05/07,09:45:00,251.66,251.81,251.44,251.76,61962
2021/05/07,09:46:00,251.76,252.06,251.46,251.67,94898
2021/05/07,09:47:00,251.66,252.19,251.65,251.77,111276
2021/05/07,09:48:00,251.77,252.09,251.70,251.99,87949
2021/05/07,09:49:00,251.97,252.43,251.96,252.43,93838
2021/05/07,09:50:00,252.43,252.99,252.41,252.83,199533
2021/05/07,09:51:00,252.84,253.06,252.75,252.96,158641
2021/05/07,09:52:00,252.96,253.17,252.84,253.15,144041
2021/05/07,09:53:00,253.15,253.15,252.77,252.88,137142
2021/05/07,09:54:00,252.88,253.01,252.61,252.79,78994
2021/05/07,09:55:00,252.83,252.92,252.22,252.24,173182
2021/05/07,09:56:00,252.24,252.52,252.17,252.31,127014
2021/05/07,09:57:00,252.31,252.54,252.25,252.41,102817
2021/05/07,09:58:00,252.42,252.64,252.40,252.62,64515
2021/05/07,09:59:00,252.62,252.79,252.45,252.49,77049
2021/05/07,10:00:00,252.49,252.57,252.26,252.49,63458
2021/05/07,10:01:00,252.47,252.56,252.17,252.18,88225
2021/05/07,10:02:00,252.18,252.34,251.89,252.30,91206
2021/05/07,10:03:00,252.30,252.65,252.21,252.65,63137
2021/05/07,10:04:00,252.63,252.88,252.52,252.86,70633
2021/05/07,10:05:00,252.86,252.95,252.77,252.91,65892
2021/05/07,10:06:00,252.91,252.93,252.71,252.72,94554
2021/05/07,10:07:00,252.73,252.88,252.63,252.75,69263
2021/05/07,10:08:00,252.75,252.80,252.58,252.80,94637
2021/05/07,10:09:00,252.80,253.02,252.75,252.83,120909
2021/05/07,10:10:00,252.83,253.13,252.83,253.10,124789
2021/05/07,10:11:00,253.10,253.22,252.91,253.13,104721
2021/05/07,10:12:00,253.13,253.22,253.05,253.21,52004
2021/05/07,10:13:00,253.21,253.28,253.12,253.20,98497
2021/05/07,10:14:00,253.20,253.34,253.17,253.28,93543
2021/05/07,10:15:00,253.29,253.36,253.16,253.26,79213
2021/05/07,10:16:00,253.26,253.41,253.18,253.21,75058
2021/05/07,10:17:00,253.21,253.35,253.09,253.11,63422
2021/05/07,10:18:00,253.11,253.21,253.01,253.10,83313
2021/05/07,10:19:00,253.10,253.38,253.10,253.37,62290
2021/05/07,10:20:00,253.37,253.50,253.35,253.47,102320
2021/05/07,10:21:00,253.48,253.69,253.38,253.65,112107
2021/05/07,10:22:00,253.65,253.75,253.57,253.68,80960
2021/05/07,10:23:00,253.68,253.83,253.57,253.57,59569
2021/05/07,10:24:00,253.57,253.63,253.51,253.57,53821
2021/05/07,10:25:00,253.57,253.61,253.41,253.41,99607
2021/05/07,10:26:00,253.41,253.53,253.30,253.53,98153
2021/05/07,10:27:00,253.53,253.62,253.44,253.44,65258
2021/05/07,10:28:00,253.44,253.51,253.13,253.19,57784
2021/05/07,10:29:00,253.19,253.19,252.96,252.98,69411
2021/05/07,10:30:00,252.98,253.08,252.87,252.96,52174
2021/05/07,10:31:00,252.96,253.03,252.86,252.94,61887
2021/05/07,10:32:00,252.95,253.10,252.94,253.00,42067
2021/05/07,10:33:00,253.00,253.19,252.98,253.16,38498
2021/05/07,10:34:00,253.18,253.29,253.14,253.27,50018
2021/05/07,10:35:00,253.27,253.39,253.23,253.36,30146
2021/05/07,10:36:00,253.36,253.54,253.36,253.53,61309
2021/05/07,10:37:00,253.53,253.54,253.36,253.36,44854
2021/05/07,10:38:00,253.36,253.40,253.27,253.38,77841
2021/05/07,10:39:00,253.38,253.50,253.22,253.24,51678
2021/05/07,10:40:00,253.24,253.32,253.15,253.25,45689
2021/05/07,10:41:00,253.25,253.40,253.22,253.40,37581
2021/05/07,10:42:00,253.40,253.55,253.39,253.50,51009
2021/05/07,10:43:00,253.50,253.50,253.37,253.45,25546
2021/05/07,10:44:00,253.45,253.50,253.29,253.29,39032
2021/05/07,10:45:00,253.29,253.41,253.22,253.22,40205
2021/05/07,10:46:00,253.21,253.38,253.21,253.32,27717
2021/05/07,10:47:00,253.33,253.46,253.22,253.28,25043
2021/05/07,10:48:00,253.28,253.32,253.05,253.06,36912
2021/05/07,10:49:00,253.06,253.11,252.97,253.05,46908
2021/05/07,10:50:00,253.05,253.32,253.04,253.30,36500
2021/05/07,10:51:00,253.30,253.36,253.22,253.30,40623
2021/05/07,10:52:00,253.29,253.29,253.14,253.20,35072
2021/05/07,10:53:00,253.20,253.34,253.13,253.34,31019
2021/05/07,10:54:00,253.34,253.40,253.24,253.28,34704
2021/05/07,10:55:00,253.28,253.34,253.21,253.29,34922
2021/05/07,10:56:00,253.29,253.36,253.25,253.30,25462
2021/05/07,10:57:00,253.30,253.30,253.07,253.14,28134
2021/05/07,10:58:00,253.13,253.15,252.93,253.08,51273
2021/05/07,10:59:00,253.09,253.38,253.09,253.36,46136
2021/05/07,11:00:00,253.37,253.44,253.27,253.36,45541
2021/05/07,11:01:00,253.36,253.48,253.35,253.48,29247
2021/05/07,11:02:00,253.48,253.49,253.30,253.38,31420
2021/05/07,11:03:00,253.38,253.38,253.22,253.27,31637
2021/05/07,11:04:00,253.27,253.48,253.22,253.48,26536
2021/05/07,11:05:00,253.48,253.61,253.44,253.52,99019
2021/05/07,11:06:00,253.52,253.63,253.44,253.46,39236
2021/05/07,11:07:00,253.46,253.65,253.42,253.61,48492
2021/05/07,11:08:00,253.61,253.64,253.47,253.48,42085
2021/05/07,11:09:00,253.48,253.51,253.35,253.36,37837
2021/05/07,11:10:00,253.36,253.62,253.31,253.60,39965
2021/05/07,11:11:00,253.59,253.77,253.59,253.72,79068
2021/05/07,11:12:00,253.72,253.88,253.71,253.87,52975
2021/05/07,11:13:00,253.87,253.89,253.74,253.85,100747
2021/05/07,11:14:00,253.85,253.92,253.79,253.89,71902
2021/05/07,11:15:00,253.89,253.93,253.81,253.85,73522
2021/05/07,11:16:00,253.85,253.88,253.72,253.78,38479
2021/05/07,11:17:00,253.78,253.78,253.68,253.72,41624
2021/05/07,11:18:00,253.72,253.92,253.72,253.86,60587
2021/05/07,11:19:00,253.84,253.96,253.80,253.91,54971
2021/05/07,11:20:00,253.91,253.91,253.79,253.87,25059
2021/05/07,11:21:00,253.87,253.95,253.86,253.89,22002
2021/05/07,11:22:00,253.89,253.95,253.86,253.90,38734
2021/05/07,11:23:00,253.90,254.06,253.90,254.06,87898
2021/05/07,11:24:00,254.06,254.07,253.89,253.95,45829
2021/05/07,11:25:00,253.95,254.02,253.92,254.01,36163
2021/05/07,11:26:00,254.04,254.04,253.79,253.84,62888
2021/05/07,11:27:00,253.84,253.99,253.80,253.98,32265
2021/05/07,11:28:00,253.98,254.10,253.98,254.10,70884
2021/05/07,11:29:00,254.10,254.12,254.03,254.07,42334
2021/05/07,11:30:00,254.07,254.17,253.95,254.11,43956
2021/05/07,11:31:00,254.11,254.28,254.11,254.20,48781
2021/05/07,11:32:00,254.20,254.21,254.02,254.02,31609
2021/05/07,11:33:00,254.02,254.10,253.96,254.04,37735
2021/05/07,11:34:00,254.06,254.11,254.01,254.03,36842
2021/05/07,11:35:00,254.03,254.04,253.91,253.96,40835
2021/05/07,11:36:00,253.96,254.08,253.92,254.07,27506
2021/05/07,11:37:00,254.07,254.14,253.92,253.98,55120
2021/05/07,11:38:00,253.99,254.00,253.71,253.84,62009
2021/05/07,11:39:00,253.85,253.94,253.83,253.88,41535
2021/05/07,11:40:00,253.88,253.90,253.81,253.82,31165
2021/05/07,11:41:00,253.82,253.90,253.71,253.87,42854
2021/05/07,11:42:00,253.88,253.89,253.75,253.76,19715
2021/05/07,11:43:00,253.77,253.89,253.75,253.84,52106
2021/05/07,11:44:00,253.84,253.89,253.78,253.86,36584
2021/05/07,11:45:00,253.88,254.14,253.85,254.06,60682
2021/05/07,11:46:00,254.07,254.17,253.98,254.01,50479
2021/05/07,11:47:00,254.01,254.08,253.94,254.06,29862
2021/05/07,11:48:00,254.07,254.07,253.89,253.91,34059
2021/05/07,11:49:00,253.91,253.97,253.81,253.84,27522
2021/05/07,11:50:00,253.84,253.90,253.75,253.77,21003
2021/05/07,11:51:00,253.81,253.94,253.77,253.93,23612
2021/05/07,11:52:00,253.93,253.93,253.76,253.83,28072
2021/05/07,11:53:00,253.83,253.92,253.78,253.86,24597
2021/05/07,11:54:00,253.86,253.95,253.83,253.94,24562
2021/05/07,11:55:00,253.94,253.95,253.82,253.93,20841
2021/05/07,11:56:00,253.95,253.99,253.90,253.91,21148
2021/05/07,11:57:00,253.92,254.07,253.91,254.06,32344
2021/05/07,11:58:00,254.05,254.14,254.00,254.09,30643
2021/05/07,11:59:00,254.09,254.26,254.09,254.23,54717
2021/05/07,12:00:00,254.23,254.30,254.20,254.23,47202
2021/05/07,12:01:00,254.24,254.27,254.02,254.14,59006
2021/05/07,12:02:00,254.14,254.16,253.97,254.07,40749
2021/05/07,12:03:00,254.07,254.07,253.97,254.07,37808
2021/05/07,12:04:00,254.07,254.13,253.96,254.01,33284
2021/05/07,12:05:00,254.00,254.08,253.96,254.00,39867
2021/05/07,12:06:00,254.00,254.01,253.65,253.99,81740
2021/05/07,12:07:00,253.93,254.08,253.93,254.04,45881
2021/05/07,12:08:00,254.04,254.12,253.97,254.05,34805
2021/05/07,12:09:00,254.05,254.09,253.99,254.03,27220
2021/05/07,12:10:00,254.03,254.03,253.91,253.96,21846
2021/05/07,12:11:00,253.97,254.02,253.91,254.02,36404
2021/05/07,12:12:00,254.02,254.02,253.95,253.97,30154
2021/05/07,12:13:00,253.97,254.00,253.63,253.83,68731
2021/05/07,12:14:00,253.83,253.83,253.71,253.73,28116
2021/05/07,12:15:00,253.73,253.78,253.66,253.70,35157
2021/05/07,12:16:00,253.70,253.86,253.70,253.86,26669
2021/05/07,12:17:00,253.87,253.93,253.83,253.86,26265
2021/05/07,12:18:00,253.86,253.88,253.79,253.81,22114
2021/05/07,12:19:00,253.81,253.81,253.75,253.76,30267
2021/05/07,12:20:00,253.76,253.80,253.72,253.78,29110
2021/05/07,12:21:00,253.78,253.78,253.67,253.68,36874
2021/05/07,12:22:00,253.68,253.72,253.66,253.68,23972
2021/05/07,12:23:00,253.68,253.73,253.62,253.71,26352
2021/05/07,12:24:00,253.71,253.76,253.67,253.70,28268
2021/05/07,12:25:00,253.70,253.74,253.63,253.63,15858
2021/05/07,12:26:00,253.63,253.64,253.54,253.56,32962
2021/05/07,12:27:00,253.56,253.61,253.51,253.59,39204
2021/05/07,12:28:00,253.58,253.58,253.41,253.49,32717
2021/05/07,12:29:00,253.49,253.49,253.28,253.29,37943
2021/05/07,12:30:00,253.29,253.29,253.19,253.19,28063
2021/05/07,12:31:00,253.19,253.20,253.07,253.08,58635
2021/05/07,12:32:00,253.08,253.20,253.08,253.16,37433
2021/05/07,12:33:00,253.16,253.19,253.05,253.09,36831
2021/05/07,12:34:00,253.11,253.15,253.06,253.08,37304
2021/05/07,12:35:00,253.08,253.14,253.07,253.07,18984
2021/05/07,12:36:00,253.07,253.08,252.81,252.89,79888
2021/05/07,12:37:00,252.89,252.92,252.77,252.87,48926
2021/05/07,12:38:00,252.87,252.90,252.77,252.83,52976
2021/05/07,12:39:00,252.83,252.87,252.72,252.79,53478
2021/05/07,12:40:00,252.78,252.90,252.72,252.86,69894
2021/05/07,12:41:00,252.86,252.87,252.71,252.75,35821
2021/05/07,12:42:00,252.75,252.85,252.74,252.84,20450
2021/05/07,12:43:00,252.84,252.84,252.76,252.80,16782
2021/05/07,12:44:00,252.80,252.86,252.66,252.70,49187
2021/05/07,12:45:00,252.71,252.89,252.69,252.86,47063
2021/05/07,12:46:00,252.86,252.93,252.74,252.87,41696
2021/05/07,12:47:00,252.87,252.91,252.81,252.90,21294
2021/05/07,12:48:00,252.90,252.96,252.87,252.91,31981
2021/05/07,12:49:00,252.93,253.03,252.91,252.98,45676
2021/05/07,12:50:00,252.98,252.98,252.90,252.91,21194
2021/05/07,12:51:00,252.91,252.93,252.85,252.91,22230
2021/05/07,12:52:00,252.91,252.98,252.88,252.89,20022
2021/05/07,12:53:00,252.89,252.91,252.80,252.80,23302
2021/05/07,12:54:00,252.80,252.84,252.77,252.82,22041
2021/05/07,12:55:00,252.81,252.81,252.67,252.78,29894
2021/05/07,12:56:00,252.78,252.97,252.78,252.93,22039
2021/05/07,12:57:00,252.93,253.02,252.90,252.98,28543
2021/05/07,12:58:00,252.99,253.05,252.97,253.05,29994
2021/05/07,12:59:00,253.05,253.09,253.02,253.02,17081
2021/05/07,13:00:00,253.02,253.05,252.92,252.98,48438
2021/05/07,13:01:00,252.98,253.01,252.93,252.93,34221
2021/05/07,13:02:00,252.93,253.00,252.86,252.93,28942
2021/05/07,13:03:00,252.93,252.96,252.89,252.90,19648
2021/05/07,13:04:00,252.90,252.93,252.86,252.92,18541
2021/05/07,13:05:00,252.92,252.97,252.91,252.95,14295
2021/05/07,13:06:00,252.95,252.95,252.75,252.81,22863
2021/05/07,13:07:00,252.81,252.81,252.50,252.52,44430
2021/05/07,13:08:00,252.52,252.65,252.45,252.58,40490
2021/05/07,13:09:00,252.58,252.61,252.52,252.61,19539
2021/05/07,13:10:00,252.61,252.78,252.61,252.75,23498
2021/05/07,13:11:00,252.76,252.82,252.67,252.67,51368
2021/05/07,13:12:00,252.66,252.68,252.55,252.56,30832
2021/05/07,13:13:00,252.56,252.61,252.48,252.60,23353
2021/05/07,13:14:00,252.59,252.62,252.49,252.52,14780
2021/05/07,13:15:00,252.52,252.57,252.48,252.49,11840
2021/05/07,13:16:00,252.49,252.52,252.31,252.31,49917
2021/05/07,13:17:00,252.31,252.52,252.26,252.48,51497
2021/05/07,13:18:00,252.48,252.60,252.44,252.45,20286
2021/05/07,13:19:00,252.45,252.71,252.45,252.70,27416
2021/05/07,13:20:00,252.70,252.73,252.54,252.56,20970
2021/05/07,13:21:00,252.56,252.56,252.38,252.44,30070
2021/05/07,13:22:00,252.44,252.56,252.44,252.53,14909
2021/05/07,13:23:00,252.53,252.53,252.25,252.27,29044
2021/05/07,13:24:00,252.27,252.49,252.23,252.44,51316
2021/05/07,13:25:00,252.44,252.48,252.36,252.47,30479
2021/05/07,13:26:00,252.47,252.47,252.31,252.36,27128
2021/05/07,13:27:00,252.38,252.44,252.37,252.37,25853
2021/05/07,13:28:00,252.37,252.42,252.29,252.30,33787
2021/05/07,13:29:00,252.30,252.38,252.25,252.28,46769
2021/05/07,13:30:00,252.27,252.30,252.22,252.26,21631
2021/05/07,13:31:00,252.26,252.46,252.26,252.45,33307
2021/05/07,13:32:00,252.45,252.62,252.45,252.56,40854
2021/05/07,13:33:00,252.56,252.60,252.49,252.56,25875
2021/05/07,13:34:00,252.56,252.59,252.51,252.58,10284
2021/05/07,13:35:00,252.58,252.67,252.58,252.66,24764
2021/05/07,13:36:00,252.67,252.71,252.56,252.56,23910
2021/05/07,13:37:00,252.56,252.58,252.45,252.55,28687
2021/05/07,13:38:00,252.55,252.61,252.54,252.61,17622
2021/05/07,13:39:00,252.61,252.66,252.48,252.50,14492
2021/05/07,13:40:00,252.50,252.54,252.40,252.42,21858
2021/05/07,13:41:00,252.42,252.46,252.33,252.38,20036
2021/05/07,13:42:00,252.38,252.51,252.38,252.46,14896
2021/05/07,13:43:00,252.46,252.48,252.38,252.44,17747
2021/05/07,13:44:00,252.44,252.45,252.30,252.32,24391
2021/05/07,13:45:00,252.32,252.52,252.32,252.51,18070
2021/05/07,13:46:00,252.51,252.55,252.43,252.46,31895
2021/05/07,13:47:00,252.46,252.61,252.37,252.59,28647
2021/05/07,13:48:00,252.59,252.65,252.56,252.59,16362
2021/05/07,13:49:00,252.59,252.68,252.58,252.66,17671
2021/05/07,13:50:00,252.66,252.66,252.57,252.58,19664
2021/05/07,13:51:00,252.58,252.65,252.54,252.56,13436
2021/05/07,13:52:00,252.56,252.57,252.49,252.51,20032
2021/05/07,13:53:00,252.51,252.65,252.51,252.64,9180
2021/05/07,13:54:00,252.65,252.68,252.57,252.58,16738
2021/05/07,13:55:00,252.59,252.59,252.31,252.36,51077
2021/05/07,13:56:00,252.37,252.48,252.32,252.33,29636
2021/05/07,13:57:00,252.33,252.36,252.14,252.21,68268
2021/05/07,13:58:00,252.21,252.28,252.17,252.21,37082
2021/05/07,13:59:00,252.22,252.28,252.22,252.27,16237
2021/05/07,14:00:00,252.27,252.28,252.17,252.17,42354
2021/05/07,14:01:00,252.16,252.16,251.97,252.00,96342
2021/05/07,14:02:00,252.00,252.08,251.90,252.05,60733
2021/05/07,14:03:00,252.05,252.22,252.02,252.22,30798
2021/05/07,14:04:00,252.22,252.44,252.21,252.37,41470
2021/05/07,14:05:00,252.37,252.39,252.27,252.29,29307
2021/05/07,14:06:00,252.29,252.42,252.26,252.39,18024
2021/05/07,14:07:00,252.39,252.49,252.38,252.46,24699
2021/05/07,14:08:00,252.46,252.48,252.38,252.42,35361
2021/05/07,14:09:00,252.44,252.54,252.44,252.51,22219
2021/05/07,14:10:00,252.51,252.60,252.49,252.58,20788
2021/05/07,14:11:00,252.58,252.62,252.52,252.52,23238
2021/05/07,14:12:00,252.52,252.54,252.48,252.53,20381
2021/05/07,14:13:00,252.53,252.59,252.53,252.55,17867
2021/05/07,14:14:00,252.55,252.55,252.43,252.49,21099
2021/05/07,14:15:00,252.49,252.54,252.43,252.51,18303
2021/05/07,14:16:00,252.51,252.51,252.40,252.46,16108
2021/05/07,14:17:00,252.47,252.52,252.38,252.39,21434
2021/05/07,14:18:00,252.39,252.50,252.39,252.47,28603
2021/05/07,14:19:00,252.47,252.62,252.44,252.58,22195
2021/05/07,14:20:00,252.57,252.60,252.51,252.56,16200
2021/05/07,14:21:00,252.56,252.65,252.53,252.64,16363
2021/05/07,14:22:00,252.64,252.64,252.47,252.54,33593
2021/05/07,14:23:00,252.54,252.61,252.54,252.55,22439
2021/05/07,14:24:00,252.55,252.55,252.47,252.53,15490
2021/05/07,14:25:00,252.53,252.70,252.53,252.70,41645
2021/05/07,14:26:00,252.70,252.73,252.63,252.66,27684
2021/05/07,14:27:00,252.66,252.69,252.63,252.67,18660
2021/05/07,14:28:00,252.67,252.68,252.60,252.62,23937
2021/05/07,14:29:00,252.62,252.64,252.53,252.54,27148
2021/05/07,14:30:00,252.54,252.64,252.45,252.63,24651
2021/05/07,14:31:00,252.63,252.63,252.54,252.58,18107
2021/05/07,14:32:00,252.58,252.60,252.56,252.59,10308
2021/05/07,14:33:00,252.59,252.65,252.59,252.65,12791
2021/05/07,14:34:00,252.65,252.67,252.53,252.56,33697
2021/05/07,14:35:00,252.56,252.63,252.52,252.57,31376
2021/05/07,14:36:00,252.57,252.62,252.40,252.47,45653
2021/05/07,14:37:00,252.49,252.52,252.34,252.47,28381
2021/05/07,14:38:00,252.47,252.49,252.40,252.46,20652
2021/05/07,14:39:00,252.46,252.46,252.31,252.33,20907
2021/05/07,14:40:00,252.33,252.46,252.32,252.46,20779
2021/05/07,14:41:00,252.46,252.49,252.42,252.47,17318
2021/05/07,14:42:00,252.47,252.53,252.45,252.51,15661
2021/05/07,14:43:00,252.51,252.53,252.40,252.52,25756
2021/05/07,14:44:00,252.52,252.55,252.31,252.38,53111
2021/05/07,14:45:00,252.38,252.50,252.38,252.49,28151
2021/05/07,14:46:00,252.49,252.56,252.47,252.55,25146
2021/05/07,14:47:00,252.55,252.67,252.53,252.63,25862
2021/05/07,14:48:00,252.63,252.66,252.55,252.60,23015
2021/05/07,14:49:00,252.60,252.71,252.60,252.65,28499
2021/05/07,14:50:00,252.65,252.89,252.63,252.89,52013
2021/05/07,14:51:00,252.89,253.11,252.88,253.04,115203
2021/05/07,14:52:00,253.04,253.18,253.00,253.15,38722
2021/05/07,14:53:00,253.16,253.20,253.04,253.08,27796
2021/05/07,14:54:00,253.08,253.11,252.96,252.96,65784
2021/05/07,14:55:00,252.96,253.09,252.96,253.09,43027
2021/05/07,14:56:00,253.09,253.15,253.06,253.10,40697
2021/05/07,14:57:00,253.10,253.10,253.00,253.08,35765
2021/05/07,14:58:00,253.08,253.22,253.02,253.21,32809
2021/05/07,14:59:00,253.21,253.25,253.11,253.12,25303
2021/05/07,15:00:00,253.13,253.27,253.12,253.17,56398
2021/05/07,15:01:00,253.17,253.38,253.08,253.36,61031
2021/05/07,15:02:00,253.38,253.47,253.20,253.28,73985
2021/05/07,15:03:00,253.28,253.31,253.00,253.14,55601
2021/05/07,15:04:00,253.14,253.14,252.88,252.94,54917
2021/05/07,15:05:00,252.94,253.09,252.91,253.08,48342
2021/05/07,15:06:00,253.08,253.26,253.08,253.17,102871
2021/05/07,15:07:00,253.18,253.25,253.05,253.06,44868
2021/05/07,15:08:00,253.06,253.17,253.03,253.15,48753
2021/05/07,15:09:00,253.15,253.19,253.11,253.19,28402
2021/05/07,15:10:00,253.19,253.28,253.16,253.25,31859
2021/05/07,15:11:00,253.25,253.27,253.12,253.16,45627
2021/05/07,15:12:00,253.16,253.34,253.16,253.33,27612
2021/05/07,15:13:00,253.33,253.42,253.31,253.42,61830
2021/05/07,15:14:00,253.42,253.42,253.19,253.22,52014
2021/05/07,15:15:00,253.22,253.25,253.18,253.20,47803
2021/05/07,15:16:00,253.20,253.27,253.20,253.23,41033
2021/05/07,15:17:00,253.23,253.26,253.18,253.23,55488
2021/05/07,15:18:00,253.23,253.26,253.17,253.23,42047
2021/05/07,15:19:00,253.23,253.23,253.08,253.15,47225
2021/05/07,15:20:00,253.15,253.20,253.04,253.07,39117
2021/05/07,15:21:00,253.07,253.10,253.00,253.09,39251
2021/05/07,15:22:00,253.09,253.18,253.09,253.09,39118
2021/05/07,15:23:00,253.09,253.23,253.08,253.21,74578
2021/05/07,15:24:00,253.21,253.33,253.21,253.32,30078
2021/05/07,15:25:00,253.31,253.31,253.09,253.10,52775
2021/05/07,15:26:00,253.10,253.23,253.04,253.07,34609
2021/05/07,15:27:00,253.06,253.09,252.85,252.92,77735
2021/05/07,15:28:00,252.92,253.01,252.83,252.85,43086
2021/05/07,15:29:00,252.85,252.94,252.81,252.82,36495
2021/05/07,15:30:00,252.82,252.95,252.82,252.92,23591
2021/05/07,15:31:00,252.92,253.14,252.74,252.75,66692
2021/05/07,15:32:00,252.75,252.85,252.75,252.82,34963
2021/05/07,15:33:00,252.83,252.94,252.80,252.81,34148
2021/05/07,15:34:00,252.81,252.90,252.73,252.90,43355
2021/05/07,15:35:00,252.90,252.99,252.87,252.89,56331
2021/05/07,15:36:00,252.89,252.92,252.80,252.86,40151
2021/05/07,15:37:00,252.86,252.99,252.86,252.93,57209
2021/05/07,15:38:00,252.93,253.01,252.86,252.86,46306
2021/05/07,15:39:00,252.87,252.87,252.61,252.65,44079
2021/05/07,15:40:00,252.65,252.71,252.60,252.66,53028
2021/05/07,15:41:00,252.66,252.81,252.66,252.77,43539
2021/05/07,15:42:00,252.77,252.79,252.61,252.72,45897
2021/05/07,15:43:00,252.72,252.80,252.67,252.67,40146
2021/05/07,15:44:00,252.68,252.77,252.68,252.77,33903
2021/05/07,15:45:00,252.77,252.81,252.67,252.73,26009
2021/05/07,15:46:00,252.73,252.87,252.66,252.77,81906
2021/05/07,15:47:00,252.77,252.82,252.76,252.77,34579
2021/05/07,15:48:00,252.77,252.77,252.70,252.71,34404
2021/05/07,15:49:00,252.71,252.86,252.66,252.83,102172
2021/05/07,15:50:00,252.83,253.20,252.80,253.16,97564
2021/05/07,15:51:00,253.16,253.22,252.76,253.03,117596
2021/05/07,15:52:00,253.03,253.05,252.81,252.96,101719
2021/05/07,15:53:00,252.95,253.07,252.86,253.01,87509
2021/05/07,15:54:00,253.01,253.04,252.86,252.92,102461
2021/05/07,15:55:00,252.92,253.12,252.70,252.73,269349
2021/05/07,15:56:00,252.73,252.87,252.71,252.79,101825
2021/05/07,15:57:00,252.79,252.81,252.49,252.60,106908
2021/05/07,15:58:00,252.61,252.83,252.61,252.80,80700
2021/05/07,15:59:00,252.80,252.83,252.47,252.52,171594
2021/05/07,16:00:00,252.52,252.67,252.31,252.46,352649
2021/05/10,09:31:00,250.87,251.33,250.65,250.69,550402
2021/05/10,09:32:00,250.69,250.70,250.13,250.23,116600
2021/05/10,09:33:00,250.23,250.23,249.64,249.84,232349
2021/05/10,09:34:00,249.84,249.89,249.61,249.79,99953
2021/05/10,09:35:00,249.79,250.14,249.58,249.90,135060
2021/05/10,09:36:00,249.90,250.20,249.73,249.94,108390
2021/05/10,09:37:00,249.94,249.94,249.36,249.41,103667
2021/05/10,09:38:00,249.41,249.58,249.34,249.45,103161
2021/05/10,09:39:00,249.48,249.89,249.37,249.88,76779
2021/05/10,09:40:00,249.88,249.89,249.52,249.82,73818
2021/05/10,09:41:00,249.82,249.94,249.56,249.91,70353
2021/05/10,09:42:00,249.91,250.23,249.80,250.05,68170
2021/05/10,09:43:00,250.05,250.13,249.94,250.07,58780
2021/05/10,09:44:00,250.07,250.45,250.07,250.37,67370
2021/05/10,09:45:00,250.35,250.44,250.12,250.36,67503
2021/05/10,09:46:00,250.35,250.60,250.24,250.51,94367
2021/05/10,09:47:00,250.51,250.63,250.39,250.50,58616
2021/05/10,09:48:00,250.50,250.71,250.50,250.62,61064
2021/05/10,09:49:00,250.62,251.01,250.61,250.86,78039
2021/05/10,09:50:00,250.89,251.05,250.70,250.75,76261
2021/05/10,09:51:00,250.75,250.84,250.50,250.65,72301
2021/05/10,09:52:00,250.66,250.90,250.62,250.84,40523
2021/05/10,09:53:00,250.84,250.93,250.61,250.79,48640
2021/05/10,09:54:00,250.82,250.86,250.48,250.59,50047
2021/05/10,09:55:00,250.58,250.79,250.43,250.74,46123
2021/05/10,09:56:00,250.74,250.95,250.51,250.91,60254
2021/05/10,09:57:00,250.91,251.14,250.84,251.04,72795
2021/05/10,09:58:00,251.04,251.49,251.04,251.38,77649
2021/05/10,09:59:00,251.38,251.55,251.29,251.42,67007
2021/05/10,10:00:00,251.43,251.55,251.25,251.38,66004
2021/05/10,10:01:00,251.38,251.67,251.30,251.53,75516
2021/05/10,10:02:00,251.53,251.53,251.15,251.32,61697
2021/05/10,10:03:00,251.32,251.55,251.27,251.45,52709
2021/05/10,10:04:00,251.45,251.45,251.18,251.25,35516
2021/05/10,10:05:00,251.25,251.46,251.00,251.44,57486
2021/05/10,10:06:00,251.44,251.46,250.96,251.15,91752
2021/05/10,10:07:00,251.15,251.26,250.97,250.98,41639
2021/05/10,10:08:00,250.98,251.30,250.92,251.08,46110
2021/05/10,10:09:00,251.08,251.30,251.08,251.26,31666
2021/05/10,10:10:00,251.26,251.42,251.13,251.13,47781
2021/05/10,10:11:00,251.13,251.29,251.13,251.29,40298
2021/05/10,10:12:00,251.29,251.40,251.15,251.30,76998
2021/05/10,10:13:00,251.30,251.31,251.15,251.25,31901
2021/05/10,10:14:00,251.25,251.27,251.01,251.07,47228
2021/05/10,10:15:00,251.07,251.20,251.01,251.06,40487
2021/05/10,10:16:00,251.06,251.16,250.96,251.16,37586
2021/05/10,10:17:00,251.16,251.58,251.16,251.57,78712
2021/05/10,10:18:00,251.57,251.60,251.36,251.38,54433
2021/05/10,10:19:00,251.38,251.52,251.34,251.47,43074
2021/05/10,10:20:00,251.47,251.66,251.43,251.46,44931
2021/05/10,10:21:00,251.46,251.73,251.40,251.51,47260
2021/05/10,10:22:00,251.51,251.60,251.41,251.50,37001
2021/05/10,10:23:00,251.50,251.64,251.40,251.45,28438
2021/05/10,10:24:00,251.45,251.56,251.20,251.29,43276
2021/05/10,10:25:00,251.28,251.32,251.15,251.21,48645
2021/05/10,10:26:00,251.21,251.22,251.03,251.17,41799
2021/05/10,10:27:00,251.16,251.19,250.96,250.99,42210
2021/05/10,10:28:00,250.97,251.15,250.96,251.05,35985
2021/05/10,10:29:00,251.05,251.06,250.83,250.86,40295
2021/05/10,10:30:00,250.86,250.92,250.77,250.78,49613
2021/05/10,10:31:00,250.78,250.78,250.34,250.47,110826
2021/05/10,10:32:00,250.47,250.70,250.44,250.59,44152
2021/05/10,10:33:00,250.59,250.81,250.58,250.81,37832
2021/05/10,10:34:00,250.81,250.85,250.70,250.76,33035
2021/05/10,10:35:00,250.76,250.89,250.59,250.60,26536
2021/05/10,10:36:00,250.60,250.83,250.54,250.74,38225
2021/05/10,10:37:00,250.74,250.79,250.65,250.66,32217
2021/05/10,10:38:00,250.66,250.76,250.56,250.58,29005
2021/05/10,10:39:00,250.58,250.67,250.46,250.60,49108
2021/05/10,10:40:00,250.60,250.83,250.53,250.83,39384
2021/05/10,10:41:00,250.86,250.87,250.64,250.73,30396
2021/05/10,10:42:00,250.73,250.74,250.60,250.66,14247
2021/05/10,10:43:00,250.66,250.80,250.62,250.73,24141
2021/05/10,10:44:00,250.73,250.74,250.62,250.62,15810
2021/05/10,10:45:00,250.62,250.72,250.46,250.68,28276
2021/05/10,10:46:00,250.69,250.69,250.34,250.47,59189
2021/05/10,10:47:00,250.47,250.50,250.35,250.35,42134
2021/05/10,10:48:00,250.35,250.35,250.19,250.25,51545
2021/05/10,10:49:00,250.25,250.33,250.18,250.29,36468
2021/05/10,10:50:00,250.29,250.34,250.25,250.29,30049
2021/05/10,10:51:00,250.29,250.36,250.22,250.24,49760
2021/05/10,10:52:00,250.24,250.53,250.24,250.39,66043
2021/05/10,10:53:00,250.39,250.40,250.20,250.23,35887
2021/05/10,10:54:00,250.25,250.25,250.02,250.21,53059
2021/05/10,10:55:00,250.21,250.37,250.07,250.07,44056
2021/05/10,10:56:00,250.07,250.30,250.01,250.13,52608
2021/05/10,10:57:00,250.13,250.33,250.09,250.31,41320
2021/05/10,10:58:00,250.31,250.34,250.11,250.27,33199
2021/05/10,10:59:00,250.27,250.28,250.09,250.25,30258
2021/05/10,11:00:00,250.25,250.32,250.18,250.31,25861
2021/05/10,11:01:00,250.31,250.38,250.16,250.35,44140
2021/05/10,11:02:00,250.35,250.36,250.03,250.03,36458
2021/05/10,11:03:00,250.03,250.20,249.96,250.17,85684
2021/05/10,11:04:00,250.17,250.19,250.03,250.10,26414
2021/05/10,11:05:00,250.10,250.10,249.83,250.08,62460
2021/05/10,11:06:00,250.12,250.23,250.03,250.13,49678
2021/05/10,11:07:00,250.13,250.21,250.01,250.09,44633
2021/05/10,11:08:00,250.09,250.27,250.03,250.17,34924
2021/05/10,11:09:00,250.15,250.27,250.09,250.25,36578
2021/05/10,11:10:00,250.25,250.25,250.16,250.24,16744
2021/05/10,11:11:00,250.24,250.32,250.08,250.30,29982
2021/05/10,11:12:00,250.28,250.35,250.16,250.30,35831
2021/05/10,11:13:00,250.30,250.40,250.23,250.40,28409
2021/05/10,11:14:00,250.40,250.46,250.19,250.29,50592
2021/05/10,11:15:00,250.29,250.29,250.20,250.21,18828
2021/05/10,11:16:00,250.21,250.21,250.02,250.11,28470
2021/05/10,11:17:00,250.09,250.30,250.04,250.29,41534
2021/05/10,11:18:00,250.29,250.31,250.12,250.21,24280
2021/05/10,11:19:00,250.20,250.39,250.15,250.32,53225
2021/05/10,11:20:00,250.32,250.49,250.32,250.49,31950
2021/05/10,11:21:00,250.47,250.70,250.45,250.68,73256
2021/05/10,11:22:00,250.68,250.69,250.58,250.61,21815
2021/05/10,11:23:00,250.61,250.68,250.53,250.65,33096
2021/05/10,11:24:00,250.65,250.74,250.58,250.59,23775
2021/05/10,11:25:00,250.59,250.60,250.49,250.51,20489
2021/05/10,11:26:00,250.51,250.58,250.33,250.36,31679
2021/05/10,11:27:00,250.36,250.40,250.23,250.28,34044
2021/05/10,11:28:00,250.28,250.35,250.23,250.25,31250
2021/05/10,11:29:00,250.25,250.43,250.23,250.31,25915
2021/05/10,11:30:00,250.28,250.35,250.24,250.35,30078
2021/05/10,11:31:00,250.35,250.38,250.12,250.25,43301
2021/05/10,11:32:00,250.25,250.34,250.21,250.32,68386
2021/05/10,11:33:00,250.32,250.40,250.28,250.28,32735
2021/05/10,11:34:00,250.29,250.29,250.23,250.24,50717
2021/05/10,11:35:00,250.22,250.38,250.22,250.35,27371
2021/05/10,11:36:00,250.35,250.45,250.32,250.36,45153
2021/05/10,11:37:00,250.36,250.41,250.10,250.15,56665
2021/05/10,11:38:00,250.15,250.24,250.08,250.10,41979
2021/05/10,11:39:00,250.10,250.23,250.03,250.05,49928
2021/05/10,11:40:00,250.05,250.07,250.00,250.01,33704
2021/05/10,11:41:00,250.01,250.08,249.96,250.02,62852
2021/05/10,11:42:00,250.02,250.02,249.95,249.99,34554
2021/05/10,11:43:00,249.99,250.09,249.98,250.06,42147
2021/05/10,11:44:00,250.06,250.17,250.05,250.16,51764
2021/05/10,11:45:00,250.16,250.37,250.15,250.35,54015
2021/05/10,11:46:00,250.35,250.41,250.24,250.38,42091
2021/05/10,11:47:00,250.38,250.38,250.25,250.33,26865
2021/05/10,11:48:00,250.33,250.53,250.33,250.41,40002
2021/05/10,11:49:00,250.42,250.49,250.40,250.42,17851
2021/05/10,11:50:00,250.42,250.44,250.35,250.35,26979
2021/05/10,11:51:00,250.35,250.37,250.25,250.36,26814
2021/05/10,11:52:00,250.36,250.48,250.36,250.43,22613
2021/05/10,11:53:00,250.43,250.43,250.19,250.23,27984
2021/05/10,11:54:00,250.23,250.27,250.17,250.22,24781
2021/05/10,11:55:00,250.22,250.25,250.14,250.17,26963
2021/05/10,11:56:00,250.16,250.32,250.11,250.29,38208
2021/05/10,11:57:00,250.29,250.42,250.26,250.33,41436
2021/05/10,11:58:00,250.33,250.37,250.28,250.36,20521
2021/05/10,11:59:00,250.36,250.39,250.32,250.32,29105
2021/05/10,12:00:00,250.32,250.36,250.24,250.35,29058
2021/05/10,12:01:00,250.36,250.45,250.34,250.41,25166
2021/05/10,12:02:00,250.41,250.49,250.36,250.36,39979
2021/05/10,12:03:00,250.36,250.41,250.27,250.28,18256
2021/05/10,12:04:00,250.28,250.46,250.28,250.45,15672
2021/05/10,12:05:00,250.45,250.61,250.45,250.58,41177
2021/05/10,12:06:00,250.58,250.60,250.52,250.59,14685
2021/05/10,12:07:00,250.59,250.59,250.50,250.51,14141
2021/05/10,12:08:00,250.51,250.56,250.47,250.56,14321
2021/05/10,12:09:00,250.56,250.65,250.55,250.57,20701
2021/05/10,12:10:00,250.57,250.65,250.57,250.61,17640
2021/05/10,12:11:00,250.61,250.77,250.61,250.74,28721
2021/05/10,12:12:00,250.74,250.86,250.74,250.77,24754
2021/05/10,12:13:00,250.77,250.88,250.77,250.87,16768
2021/05/10,12:14:00,250.87,250.93,250.86,250.86,15650
2021/05/10,12:15:00,250.86,250.91,250.85,250.87,13014
2021/05/10,12:16:00,250.87,250.96,250.87,250.96,20130
2021/05/10,12:17:00,250.96,250.96,250.78,250.80,39196
2021/05/10,12:18:00,250.79,250.81,250.70,250.72,26101
2021/05/10,12:19:00,250.72,250.93,250.72,250.92,24308
2021/05/10,12:20:00,250.92,250.92,250.80,250.82,28744
2021/05/10,12:21:00,250.82,250.91,250.80,250.91,13797
2021/05/10,12:22:00,250.91,250.91,250.78,250.81,18689
2021/05/10,12:23:00,250.81,250.81,250.67,250.79,35142
2021/05/10,12:24:00,250.78,250.89,250.76,250.84,29850
2021/05/10,12:25:00,250.84,250.96,250.84,250.92,26129
2021/05/10,12:26:00,250.92,251.08,250.92,250.95,41261
2021/05/10,12:27:00,250.95,250.98,250.91,250.96,18756
2021/05/10,12:28:00,250.96,250.99,250.85,250.92,30138
2021/05/10,12:29:00,250.92,250.94,250.87,250.90,12019
2021/05/10,12:30:00,250.90,250.90,250.72,250.83,52027
2021/05/10,12:31:00,250.83,250.84,250.71,250.80,41885
2021/05/10,12:32:00,250.80,250.83,250.72,250.72,15906
2021/05/10,12:33:00,250.72,250.73,250.65,250.65,15354
2021/05/10,12:34:00,250.65,250.65,250.57,250.57,29612
2021/05/10,12:35:00,250.57,250.62,250.51,250.53,18966
2021/05/10,12:36:00,250.53,250.57,250.50,250.52,22173
2021/05/10,12:37:00,250.53,250.63,250.53,250.53,13287
2021/05/10,12:38:00,250.53,250.58,250.50,250.55,24721
2021/05/10,12:39:00,250.56,250.56,250.42,250.43,25416
2021/05/10,12:40:00,250.43,250.58,250.40,250.56,20674
2021/05/10,12:41:00,250.56,250.58,250.46,250.47,15763
2021/05/10,12:42:00,250.47,250.49,250.35,250.40,22891
2021/05/10,12:43:00,250.40,250.45,250.36,250.42,13348
2021/05/10,12:44:00,250.42,250.46,250.37,250.44,15926
2021/05/10,12:45:00,250.44,250.44,250.37,250.38,14362
2021/05/10,12:46:00,250.38,250.38,250.26,250.30,29225
2021/05/10,12:47:00,250.30,250.44,250.30,250.39,18462
2021/05/10,12:48:00,250.39,250.46,250.38,250.45,11157
2021/05/10,12:49:00,250.45,250.47,250.24,250.28,96657
2021/05/10,12:50:00,250.28,250.30,250.14,250.15,35880
2021/05/10,12:51:00,250.15,250.22,250.13,250.20,32270
2021/05/10,12:52:00,250.20,250.25,250.20,250.21,17520
2021/05/10,12:53:00,250.21,250.22,250.15,250.17,28084
2021/05/10,12:54:00,250.17,250.20,250.08,250.09,30826
2021/05/10,12:55:00,250.09,250.12,250.04,250.04,15816
2021/05/10,12:56:00,250.04,250.08,249.97,250.00,55262
2021/05/10,12:57:00,250.00,250.02,249.96,250.00,63300
2021/05/10,12:58:00,250.00,250.05,249.93,250.01,71138
2021/05/10,12:59:00,250.01,250.06,249.95,249.95,45393
2021/05/10,13:00:00,249.95,250.01,249.92,249.96,60306
2021/05/10,13:01:00,249.96,250.02,249.93,249.95,65790
2021/05/10,13:02:00,249.95,249.96,249.60,249.60,112082
2021/05/10,13:03:00,249.59,249.66,249.57,249.60,70330
2021/05/10,13:04:00,249.60,249.62,249.56,249.60,30055
2021/05/10,13:05:00,249.60,249.75,249.59,249.73,53697
2021/05/10,13:06:00,249.73,249.76,249.67,249.68,62591
2021/05/10,13:07:00,249.68,249.69,249.59,249.59,41298
2021/05/10,13:08:00,249.59,249.67,249.57,249.65,61382
2021/05/10,13:09:00,249.65,249.77,249.65,249.74,25946
2021/05/10,13:10:00,249.74,249.85,249.70,249.82,15487
2021/05/10,13:11:00,249.81,249.88,249.75,249.80,27121
2021/05/10,13:12:00,249.79,249.86,249.74,249.83,17350
2021/05/10,13:13:00,249.83,249.88,249.83,249.84,13419
2021/05/10,13:14:00,249.84,249.90,249.82,249.89,19909
2021/05/10,13:15:00,249.89,249.89,249.81,249.88,13738
2021/05/10,13:16:00,249.88,250.01,249.84,250.00,32106
2021/05/10,13:17:00,250.00,250.03,249.95,249.95,17694
2021/05/10,13:18:00,249.97,250.09,249.93,250.09,25954
2021/05/10,13:19:00,250.09,250.10,249.89,249.94,23607
2021/05/10,13:20:00,249.94,250.07,249.92,250.06,19631
2021/05/10,13:21:00,250.06,250.14,250.06,250.11,17065
2021/05/10,13:22:00,250.10,250.15,250.07,250.14,44871
2021/05/10,13:23:00,250.14,250.19,250.08,250.11,20858
2021/05/10,13:24:00,250.12,250.34,250.12,250.19,32579
2021/05/10,13:25:00,250.19,250.26,250.19,250.21,22951
2021/05/10,13:26:00,250.21,250.21,250.11,250.19,23281
2021/05/10,13:27:00,250.19,250.25,250.18,250.21,18428
2021/05/10,13:28:00,250.21,250.24,250.06,250.09,23975
2021/05/10,13:29:00,250.09,250.25,250.07,250.22,20048
2021/05/10,13:30:00,250.22,250.24,250.09,250.09,16881
2021/05/10,13:31:00,250.09,250.17,250.01,250.11,32138
2021/05/10,13:32:00,250.11,250.13,249.95,249.95,31521
2021/05/10,13:33:00,249.95,250.02,249.91,249.93,21775
2021/05/10,13:34:00,249.93,249.95,249.86,249.92,22485
2021/05/10,13:35:00,249.92,249.93,249.87,249.88,20470
2021/05/10,13:36:00,249.88,249.88,249.75,249.80,29860
2021/05/10,13:37:00,249.80,249.84,249.74,249.83,28670
2021/05/10,13:38:00,249.83,249.95,249.83,249.95,30901
2021/05/10,13:39:00,249.95,250.03,249.93,249.98,13036
2021/05/10,13:40:00,249.98,250.00,249.90,249.97,22402
2021/05/10,13:41:00,249.97,249.97,249.87,249.95,26331
2021/05/10,13:42:00,249.95,250.00,249.91,249.91,14231
2021/05/10,13:43:00,249.91,249.92,249.75,249.77,26327
2021/05/10,13:44:00,249.77,249.83,249.75,249.78,17270
2021/05/10,13:45:00,249.77,249.86,249.75,249.82,23196
2021/05/10,13:46:00,249.82,249.98,249.80,249.92,33199
2021/05/10,13:47:00,249.92,249.94,249.82,249.85,15020
2021/05/10,13:48:00,249.85,249.90,249.83,249.89,9751
2021/05/10,13:49:00,249.89,249.96,249.88,249.94,21158
2021/05/10,13:50:00,249.94,249.94,249.86,249.89,20058
2021/05/10,13:51:00,249.90,249.96,249.88,249.94,17525
2021/05/10,13:52:00,249.94,249.95,249.80,249.84,34500
2021/05/10,13:53:00,249.84,249.84,249.79,249.81,14285
2021/05/10,13:54:00,249.81,249.91,249.81,249.90,12398
2021/05/10,13:55:00,249.90,249.90,249.84,249.88,14654
2021/05/10,13:56:00,249.88,249.89,249.77,249.81,21004
2021/05/10,13:57:00,249.81,249.88,249.80,249.84,27068
2021/05/10,13:58:00,249.83,249.97,249.80,249.94,29254
2021/05/10,13:59:00,249.94,250.00,249.90,249.93,19093
2021/05/10,14:00:00,249.93,249.97,249.81,249.82,10671
2021/05/10,14:01:00,249.82,249.89,249.69,249.72,30528
2021/05/10,14:02:00,249.72,249.78,249.58,249.61,58958
2021/05/10,14:03:00,249.60,249.69,249.58,249.60,27245
2021/05/10,14:04:00,249.62,249.63,249.44,249.61,99067
2021/05/10,14:05:00,249.61,249.68,249.50,249.50,33601
2021/05/10,14:06:00,249.50,249.64,249.49,249.62,27985
2021/05/10,14:07:00,249.62,249.71,249.62,249.67,23295
2021/05/10,14:08:00,249.67,249.77,249.45,249.47,55118
2021/05/10,14:09:00,249.47,249.68,249.47,249.61,35285
2021/05/10,14:10:00,249.61,249.62,249.52,249.52,15888
2021/05/10,14:11:00,249.52,249.52,249.28,249.41,84402
2021/05/10,14:12:00,249.43,249.49,249.29,249.37,37137
2021/05/10,14:13:00,249.37,249.43,249.16,249.17,60620
2021/05/10,14:14:00,249.17,249.26,249.14,249.17,18799
2021/05/10,14:15:00,249.17,249.19,248.92,249.00,134199
2021/05/10,14:16:00,249.00,249.12,248.61,248.73,110120
2021/05/10,14:17:00,248.73,248.93,248.67,248.82,68323
2021/05/10,14:18:00,248.82,248.89,248.50,248.65,84520
2021/05/10,14:19:00,248.65,248.72,248.45,248.64,63730
2021/05/10,14:20:00,248.64,248.66,248.49,248.51,53299
2021/05/10,14:21:00,248.51,248.60,248.46,248.57,32940
2021/05/10,14:22:00,248.57,248.57,248.25,248.27,86807
2021/05/10,14:23:00,248.27,248.37,248.22,248.27,54464
2021/05/10,14:24:00,248.27,248.38,248.26,248.31,46539
2021/05/10,14:25:00,248.30,248.31,248.18,248.18,71077
2021/05/10,14:26:00,248.18,248.28,248.04,248.25,63173
2021/05/10,14:27:00,248.25,248.26,248.13,248.13,47056
2021/05/10,14:28:00,248.13,248.13,247.94,248.06,81192
2021/05/10,14:29:00,248.06,248.06,247.88,247.90,48510
2021/05/10,14:30:00,247.90,247.94,247.55,247.85,107741
2021/05/10,14:31:00,247.85,247.86,247.49,247.62,110455
2021/05/10,14:32:00,247.62,247.79,247.62,247.72,62345
2021/05/10,14:33:00,247.70,247.87,247.70,247.74,63639
2021/05/10,14:34:00,247.74,247.85,247.64,247.71,58143
2021/05/10,14:35:00,247.71,247.98,247.69,247.87,64250
2021/05/10,14:36:00,247.87,247.88,247.62,247.78,50879
2021/05/10,14:37:00,247.78,247.91,247.78,247.89,51619
2021/05/10,14:38:00,247.89,247.90,247.75,247.79,32364
2021/05/10,14:39:00,247.79,248.08,247.79,247.99,67340
2021/05/10,14:40:00,247.98,248.07,247.88,247.93,58430
2021/05/10,14:41:00,247.93,247.96,247.64,247.75,59949
2021/05/10,14:42:00,247.75,247.79,247.56,247.69,71930
2021/05/10,14:43:00,247.69,247.85,247.67,247.76,61412
2021/05/10,14:44:00,247.76,247.77,247.59,247.61,40147
2021/05/10,14:45:00,247.61,247.67,247.56,247.58,28555
2021/05/10,14:46:00,247.58,247.67,247.43,247.64,89190
2021/05/10,14:47:00,247.64,247.79,247.64,247.72,46765
2021/05/10,14:48:00,247.72,247.74,247.58,247.66,42473
2021/05/10,14:49:00,247.66,247.88,247.64,247.83,44078
2021/05/10,14:50:00,247.83,247.83,247.76,247.77,27042
2021/05/10,14:51:00,247.77,247.82,247.51,247.56,66038
2021/05/10,14:52:00,247.56,247.72,247.56,247.70,45989
2021/05/10,14:53:00,247.70,247.71,247.59,247.66,31982
2021/05/10,14:54:00,247.66,247.67,247.56,247.62,37658
2021/05/10,14:55:00,247.62,247.68,247.46,247.67,38258
2021/05/10,14:56:00,247.67,247.67,247.49,247.50,38736
2021/05/10,14:57:00,247.50,247.62,247.46,247.61,39164
2021/05/10,14:58:00,247.60,247.61,247.52,247.61,37467
2021/05/10,14:59:00,247.61,247.74,247.55,247.73,52789
2021/05/10,15:00:00,247.73,247.85,247.64,247.83,45729
2021/05/10,15:01:00,247.83,247.93,247.77,247.88,46024
2021/05/10,15:02:00,247.88,247.89,247.76,247.89,29686
2021/05/10,15:03:00,247.88,247.98,247.85,247.98,29665
2021/05/10,15:04:00,247.98,248.08,247.93,247.95,68942
2021/05/10,15:05:00,247.95,248.09,247.90,247.95,61464
2021/05/10,15:06:00,247.95,247.98,247.85,247.91,42428
2021/05/10,15:07:00,247.91,247.93,247.80,247.82,45415
2021/05/10,15:08:00,247.82,248.07,247.77,248.04,67195
2021/05/10,15:09:00,248.03,248.07,247.94,247.95,29386
2021/05/10,15:10:00,247.95,248.06,247.89,248.06,64041
2021/05/10,15:11:00,248.06,248.06,247.87,247.88,36841
2021/05/10,15:12:00,247.88,248.03,247.84,248.02,40146
2021/05/10,15:13:00,248.02,248.18,248.00,248.15,48076
2021/05/10,15:14:00,248.15,248.20,248.12,248.18,41121
2021/05/10,15:15:00,248.18,248.20,248.02,248.11,30674
2021/05/10,15:16:00,248.11,248.20,248.06,248.17,30162
2021/05/10,15:17:00,248.17,248.21,248.05,248.05,53533
2021/05/10,15:18:00,248.05,248.16,247.99,248.16,62794
2021/05/10,15:19:00,248.16,248.16,248.00,248.02,29646
2021/05/10,15:20:00,248.02,248.12,247.96,248.07,61464
2021/05/10,15:21:00,248.07,248.18,248.04,248.06,42455
2021/05/10,15:22:00,248.06,248.08,247.95,247.95,47482
2021/05/10,15:23:00,247.95,248.03,247.90,247.97,42249
2021/05/10,15:24:00,247.97,248.22,247.97,248.19,37522
2021/05/10,15:25:00,248.19,248.23,248.05,248.09,25290
2021/05/10,15:26:00,248.09,248.15,247.95,247.97,38856
2021/05/10,15:27:00,247.97,248.11,247.96,248.08,48869
2021/05/10,15:28:00,248.08,248.17,248.08,248.14,47604
2021/05/10,15:29:00,248.14,248.38,248.13,248.37,53429
2021/05/10,15:30:00,248.35,248.39,248.29,248.36,35959
2021/05/10,15:31:00,248.36,248.36,248.23,248.25,33454
2021/05/10,15:32:00,248.25,248.30,248.11,248.15,39602
2021/05/10,15:33:00,248.15,248.26,248.12,248.21,37128
2021/05/10,15:34:00,248.21,248.27,248.17,248.24,38104
2021/05/10,15:35:00,248.24,248.31,248.19,248.29,29324
2021/05/10,15:36:00,248.28,248.32,248.16,248.21,45947
2021/05/10,15:37:00,248.21,248.41,248.18,248.38,50238
2021/05/10,15:38:00,248.38,248.40,248.28,248.30,25962
2021/05/10,15:39:00,248.30,248.32,248.21,248.31,37419
2021/05/10,15:40:00,248.31,248.35,248.24,248.34,43275
2021/05/10,15:41:00,248.34,248.43,248.30,248.30,34815
2021/05/10,15:42:00,248.32,248.34,248.21,248.33,49785
2021/05/10,15:43:00,248.33,248.40,248.20,248.29,58281
2021/05/10,15:44:00,248.29,248.38,248.21,248.38,40872
2021/05/10,15:45:00,248.38,248.40,248.31,248.35,50768
2021/05/10,15:46:00,248.35,248.56,248.35,248.55,91876
2021/05/10,15:47:00,248.55,248.62,248.22,248.27,76291
2021/05/10,15:48:00,248.27,248.37,248.08,248.13,85525
2021/05/10,15:49:00,248.13,248.15,248.02,248.03,62348
2021/05/10,15:50:00,248.03,248.17,247.98,248.17,69696
2021/05/10,15:51:00,248.18,248.38,248.09,248.28,143908
2021/05/10,15:52:00,248.27,248.37,248.03,248.11,113442
2021/05/10,15:53:00,248.11,248.21,247.99,248.01,125653
2021/05/10,15:54:00,248.01,248.73,248.01,248.34,162604
2021/05/10,15:55:00,248.34,248.61,247.60,247.74,368791
2021/05/10,15:56:00,247.74,248.37,247.56,248.00,340758
2021/05/10,15:57:00,248.00,248.04,247.61,247.65,155239
2021/05/10,15:58:00,247.64,247.68,247.37,247.44,186397
2021/05/10,15:59:00,247.44,247.46,247.23,247.31,216794
2021/05/10,16:00:00,247.31,247.59,247.12,247.18,790379
2021/05/11,09:31:00,244.55,244.55,243.58,244.05,1148637
2021/05/11,09:32:00,244.05,244.35,243.93,243.94,231144
2021/05/11,09:33:00,243.94,244.18,243.71,243.77,207125
2021/05/11,09:34:00,243.77,243.77,243.03,243.05,271427
2021/05/11,09:35:00,243.05,243.09,242.57,242.91,304204
2021/05/11,09:36:00,242.91,244.25,242.91,244.13,237354
2021/05/11,09:37:00,244.13,244.38,243.87,244.16,144118
2021/05/11,09:38:00,244.16,244.35,243.87,244.09,124920
2021/05/11,09:39:00,244.09,244.52,244.04,244.39,140292
2021/05/11,09:40:00,244.39,244.41,243.90,243.96,129262
2021/05/11,09:41:00,243.96,244.31,243.92,244.04,129114
2021/05/11,09:42:00,244.04,244.13,243.71,243.90,107983
2021/05/11,09:43:00,243.90,244.35,243.90,244.22,126056
2021/05/11,09:44:00,244.21,245.67,244.21,244.91,174520
2021/05/11,09:45:00,244.91,244.99,244.69,244.87,107577
2021/05/11,09:46:00,244.87,244.93,244.46,244.46,122373
2021/05/11,09:47:00,244.46,244.58,244.17,244.26,2652442
2021/05/11,09:48:00,244.26,244.43,243.88,243.89,119591
2021/05/11,09:49:00,243.90,244.07,243.84,243.92,79965
2021/05/11,09:50:00,243.92,244.07,243.68,243.74,98209
2021/05/11,09:51:00,243.74,244.09,243.73,243.92,168554
2021/05/11,09:52:00,243.92,244.20,243.84,244.10,104574
2021/05/11,09:53:00,244.10,244.19,243.92,244.16,80621
2021/05/11,09:54:00,244.16,244.21,243.90,244.08,100228
2021/05/11,09:55:00,244.08,244.10,243.86,243.92,78932
2021/05/11,09:56:00,243.92,244.04,243.86,243.89,85511
2021/05/11,09:57:00,243.89,244.07,243.84,243.95,83057
2021/05/11,09:58:00,243.95,244.50,243.95,244.34,112832
2021/05/11,09:59:00,244.34,244.48,244.29,244.48,74602
2021/05/11,10:00:00,244.48,244.84,244.48,244.84,84607
2021/05/11,10:01:00,244.84,244.84,244.38,244.42,116461
2021/05/11,10:02:00,244.42,244.46,244.12,244.36,106350
2021/05/11,10:03:00,244.36,244.60,244.29,244.53,84856
2021/05/11,10:04:00,244.53,245.04,244.53,244.60,129097
2021/05/11,10:05:00,244.60,244.74,244.49,244.54,62589
2021/05/11,10:06:00,244.51,244.70,244.35,244.42,69125
2021/05/11,10:07:00,244.42,244.54,244.31,244.49,75668
2021/05/11,10:08:00,244.49,244.84,244.44,244.74,85064
2021/05/11,10:09:00,244.74,244.80,244.50,244.56,70596
2021/05/11,10:10:00,244.56,244.71,244.52,244.63,65513
2021/05/11,10:11:00,244.63,244.83,244.58,244.60,75109
2021/05/11,10:12:00,244.60,244.75,244.55,244.57,58051
2021/05/11,10:13:00,244.57,244.85,244.57,244.78,102860
2021/05/11,10:14:00,244.78,244.82,244.53,244.54,91336
2021/05/11,10:15:00,244.54,244.99,244.45,244.80,69210
2021/05/11,10:16:00,244.80,244.91,244.68,244.81,70550
2021/05/11,10:17:00,244.81,244.81,244.36,244.53,111704
2021/05/11,10:18:00,244.53,244.86,244.48,244.84,77098
2021/05/11,10:19:00,244.84,245.37,244.82,245.35,129372
2021/05/11,10:20:00,245.35,245.72,245.23,245.63,130590
2021/05/11,10:21:00,245.63,245.76,245.53,245.68,104410
2021/05/11,10:22:00,245.68,245.78,245.32,245.32,179164
2021/05/11,10:23:00,245.32,245.35,244.90,244.96,76091
2021/05/11,10:24:00,244.96,245.18,244.90,245.08,78091
2021/05/11,10:25:00,245.08,245.19,244.61,244.67,118843
2021/05/11,10:26:00,244.65,244.70,244.45,244.58,88396
2021/05/11,10:27:00,244.58,244.85,244.48,244.72,85429
2021/05/11,10:28:00,244.72,244.74,244.48,244.55,38807
2021/05/11,10:29:00,244.55,244.61,244.40,244.61,74518
2021/05/11,10:30:00,244.62,244.65,244.42,244.60,62515
2021/05/11,10:31:00,244.60,244.76,244.45,244.67,124974
2021/05/11,10:32:00,244.68,244.81,244.54,244.73,68137
2021/05/11,10:33:00,244.73,244.73,244.25,244.28,89555
2021/05/11,10:34:00,244.28,244.40,244.13,244.33,87244
2021/05/11,10:35:00,244.33,244.36,244.07,244.14,64683
2021/05/11,10:36:00,244.14,244.30,244.03,244.29,52203
2021/05/11,10:37:00,244.29,244.50,244.25,244.41,70740
2021/05/11,10:38:00,244.41,244.45,244.20,244.20,33270
2021/05/11,10:39:00,244.18,244.25,243.87,243.87,85060
2021/05/11,10:40:00,243.87,244.27,243.87,244.18,61317
2021/05/11,10:41:00,244.18,244.35,243.98,244.33,63401
2021/05/11,10:42:00,244.33,244.59,244.33,244.50,72417
2021/05/11,10:43:00,244.50,244.79,244.32,244.71,67277
2021/05/11,10:44:00,244.71,244.72,244.49,244.60,53508
2021/05/11,10:45:00,244.60,244.75,244.55,244.56,39127
2021/05/11,10:46:00,244.56,244.66,244.43,244.57,55128
2021/05/11,10:47:00,244.57,244.57,243.96,244.15,106127
2021/05/11,10:48:00,244.15,244.89,244.08,244.84,81008
2021/05/11,10:49:00,244.84,244.99,244.73,244.88,74144
2021/05/11,10:50:00,244.88,245.05,244.74,244.92,68941
2021/05/11,10:51:00,244.92,245.05,244.77,245.02,59285
2021/05/11,10:52:00,245.02,245.04,244.73,244.89,45857
2021/05/11,10:53:00,244.89,245.08,244.85,245.01,72646
2021/05/11,10:54:00,245.02,245.08,244.90,244.92,52316
2021/05/11,10:55:00,244.93,244.96,244.76,244.77,45656
2021/05/11,10:56:00,244.77,244.86,244.63,244.79,48699
2021/05/11,10:57:00,244.79,245.16,244.79,245.06,60972
2021/05/11,10:58:00,245.06,245.19,245.05,245.16,75971
2021/05/11,10:59:00,245.16,245.16,245.03,245.12,75710
2021/05/11,11:00:00,245.12,245.27,245.10,245.16,57592
2021/05/11,11:01:00,245.16,245.24,244.98,245.06,58707
2021/05/11,11:02:00,245.06,245.09,244.50,244.84,83370
2021/05/11,11:03:00,244.84,244.94,244.72,244.72,37655
2021/05/11,11:04:00,244.72,244.76,244.51,244.55,53631
2021/05/11,11:05:00,244.55,244.67,244.39,244.46,54350
2021/05/11,11:06:00,244.47,244.47,244.28,244.36,59267
2021/05/11,11:07:00,244.35,244.67,244.34,244.48,53689
2021/05/11,11:08:00,244.46,244.72,244.41,244.55,74004
2021/05/11,11:09:00,244.56,244.57,244.19,244.47,71886
2021/05/11,11:10:00,244.47,244.60,244.27,244.33,52788
2021/05/11,11:11:00,244.33,244.47,244.18,244.31,64996
2021/05/11,11:12:00,244.31,244.76,244.29,244.73,64969
2021/05/11,11:13:00,244.73,244.83,244.51,244.78,64492
2021/05/11,11:14:00,244.78,244.85,244.55,244.77,60573
2021/05/11,11:15:00,244.77,245.12,244.62,245.11,55861
2021/05/11,11:16:00,245.11,245.11,244.73,244.84,63268
2021/05/11,11:17:00,244.84,245.14,244.81,245.14,56117
2021/05/11,11:18:00,245.14,245.45,245.06,245.45,68825
2021/05/11,11:19:00,245.45,245.67,245.38,245.58,89326
2021/05/11,11:20:00,245.58,245.77,245.51,245.73,90931
2021/05/11,11:21:00,245.73,245.76,245.58,245.66,85595
2021/05/11,11:22:00,245.66,245.81,245.65,245.74,58087
2021/05/11,11:23:00,245.74,245.88,245.69,245.86,51352
2021/05/11,11:24:00,245.86,246.15,245.85,246.14,76516
2021/05/11,11:25:00,246.14,246.25,246.01,246.08,65198
2021/05/11,11:26:00,246.08,246.27,246.05,246.18,72169
2021/05/11,11:27:00,246.18,246.37,246.09,246.34,92962
2021/05/11,11:28:00,246.34,246.34,246.18,246.22,65533
2021/05/11,11:29:00,246.21,246.21,246.08,246.16,50450
2021/05/11,11:30:00,246.15,246.38,246.15,246.38,45371
2021/05/11,11:31:00,246.38,246.56,246.34,246.49,67687
2021/05/11,11:32:00,246.49,246.49,246.12,246.15,50936
2021/05/11,11:33:00,246.15,246.36,246.14,246.34,40694
2021/05/11,11:34:00,246.34,246.46,246.26,246.34,34908
2021/05/11,11:35:00,246.34,246.48,246.33,246.33,48097
2021/05/11,11:36:00,246.34,246.60,246.33,246.51,55011
2021/05/11,11:37:00,246.51,246.51,246.26,246.43,90179
2021/05/11,11:38:00,246.43,246.44,246.04,246.11,51395
2021/05/11,11:39:00,246.11,246.33,246.11,246.21,66658
2021/05/11,11:40:00,246.21,246.35,246.21,246.25,21779
2021/05/11,11:41:00,246.25,246.33,246.08,246.16,43918
2021/05/11,11:42:00,246.16,246.22,245.94,245.99,45308
2021/05/11,11:43:00,246.00,246.11,245.92,245.94,46043
2021/05/11,11:44:00,245.96,246.03,245.86,245.88,31955
2021/05/11,11:45:00,245.88,245.88,245.63,245.70,49460
2021/05/11,11:46:00,245.70,245.79,245.59,245.64,29492
2021/05/11,11:47:00,245.64,245.79,245.64,245.77,33183
2021/05/11,11:48:00,245.77,245.82,245.48,245.50,44298
2021/05/11,11:49:00,245.50,245.76,245.48,245.72,27234
2021/05/11,11:50:00,245.72,245.74,245.57,245.60,26242
2021/05/11,11:51:00,245.60,245.64,245.37,245.48,41895
2021/05/11,11:52:00,245.48,245.60,245.39,245.47,38345
2021/05/11,11:53:00,245.47,245.61,245.36,245.60,50354
2021/05/11,11:54:00,245.60,246.00,245.55,245.99,88193
2021/05/11,11:55:00,245.99,246.16,245.93,246.05,39478
2021/05/11,11:56:00,246.03,246.05,245.91,246.00,30451
2021/05/11,11:57:00,246.00,246.05,245.78,245.80,40988
2021/05/11,11:58:00,245.78,246.09,245.72,246.02,39975
2021/05/11,11:59:00,246.02,246.17,245.92,246.02,22888
2021/05/11,12:00:00,246.02,246.14,245.88,245.94,34206
2021/05/11,12:01:00,245.94,246.04,245.80,245.90,30466
2021/05/11,12:02:00,245.90,246.33,245.89,246.19,63372
2021/05/11,12:03:00,246.19,246.33,246.08,246.26,25199
2021/05/11,12:04:00,246.26,246.46,246.21,246.46,34518
2021/05/11,12:05:00,246.43,246.43,246.05,246.16,35483
2021/05/11,12:06:00,246.16,246.20,245.96,246.04,34113
2021/05/11,12:07:00,246.04,246.24,246.03,246.22,40583
2021/05/11,12:08:00,246.22,246.28,246.15,246.22,26109
2021/05/11,12:09:00,246.22,246.41,246.22,246.31,33893
2021/05/11,12:10:00,246.31,246.48,246.14,246.20,40482
2021/05/11,12:11:00,246.20,246.28,246.06,246.19,41533
2021/05/11,12:12:00,246.19,246.22,246.00,246.01,41994
2021/05/11,12:13:00,246.01,246.27,245.97,246.27,37640
2021/05/11,12:14:00,246.27,246.32,246.08,246.08,33509
2021/05/11,12:15:00,246.08,246.14,245.96,246.12,31783
2021/05/11,12:16:00,246.12,246.38,246.10,246.26,30712
2021/05/11,12:17:00,246.26,246.26,245.92,245.99,56248
2021/05/11,12:18:00,245.99,246.10,245.88,246.06,32542
2021/05/11,12:19:00,246.06,246.20,245.90,246.20,34571
2021/05/11,12:20:00,246.20,246.30,246.20,246.25,25961
2021/05/11,12:21:00,246.25,246.30,245.99,246.11,32514
2021/05/11,12:22:00,246.11,246.18,246.00,246.00,32044
2021/05/11,12:23:00,246.00,246.06,245.65,245.92,64766
2021/05/11,12:24:00,245.92,245.99,245.82,245.82,22650
2021/05/11,12:25:00,245.80,246.06,245.74,246.03,42127
2021/05/11,12:26:00,246.03,246.05,245.86,245.89,36318
2021/05/11,12:27:00,245.89,245.94,245.69,245.70,32924
2021/05/11,12:28:00,245.70,245.77,245.54,245.70,37766
2021/05/11,12:29:00,245.70,245.77,245.63,245.67,32879
2021/05/11,12:30:00,245.67,245.76,245.62,245.69,20315
2021/05/11,12:31:00,245.69,245.78,245.64,245.64,25686
2021/05/11,12:32:00,245.65,245.66,245.57,245.66,35329
2021/05/11,12:33:00,245.66,245.78,245.64,245.68,19400
2021/05/11,12:34:00,245.68,245.69,245.54,245.58,35712
2021/05/11,12:35:00,245.58,245.65,245.47,245.54,55463
2021/05/11,12:36:00,245.54,245.71,245.54,245.64,33298
2021/05/11,12:37:00,245.64,245.72,245.55,245.57,27781
2021/05/11,12:38:00,245.56,245.64,245.48,245.59,102976
2021/05/11,12:39:00,245.59,245.74,245.50,245.60,30217
2021/05/11,12:40:00,245.60,245.62,245.37,245.41,33348
2021/05/11,12:41:00,245.40,245.41,245.27,245.35,53808
2021/05/11,12:42:00,245.35,245.37,245.27,245.30,43578
2021/05/11,12:43:00,245.33,245.35,245.13,245.20,24809
2021/05/11,12:44:00,245.20,245.32,245.08,245.10,27158
2021/05/11,12:45:00,245.09,245.15,245.02,245.06,37757
2021/05/11,12:46:00,245.08,245.17,245.01,245.10,93753
2021/05/11,12:47:00,245.10,245.16,245.04,245.08,32271
2021/05/11,12:48:00,245.08,245.13,244.95,244.98,54302
2021/05/11,12:49:00,244.98,245.09,244.96,245.06,25166
2021/05/11,12:50:00,245.07,245.15,245.03,245.08,47610
2021/05/11,12:51:00,245.08,245.15,244.91,244.97,36828
2021/05/11,12:52:00,244.96,245.06,244.91,245.00,32936
2021/05/11,12:53:00,245.00,245.06,244.89,244.90,56444
2021/05/11,12:54:00,244.90,244.98,244.78,244.81,38114
2021/05/11,12:55:00,244.81,244.81,244.66,244.75,52787
2021/05/11,12:56:00,244.73,244.91,244.73,244.90,30372
2021/05/11,12:57:00,244.90,244.91,244.82,244.87,18460
2021/05/11,12:58:00,244.87,244.87,244.71,244.76,22840
2021/05/11,12:59:00,244.76,244.88,244.73,244.87,27759
2021/05/11,13:00:00,244.87,245.05,244.87,245.05,29223
2021/05/11,13:01:00,245.05,245.10,244.98,245.03,23259
2021/05/11,13:02:00,245.03,245.05,244.95,245.01,61068
2021/05/11,13:03:00,245.01,245.14,244.93,245.11,42130
2021/05/11,13:04:00,245.11,245.31,245.11,245.28,43014
2021/05/11,13:05:00,245.29,245.40,245.23,245.39,61312
2021/05/11,13:06:00,245.39,245.43,245.26,245.32,70600
2021/05/11,13:07:00,245.33,245.33,245.24,245.28,52238
2021/05/11,13:08:00,245.28,245.42,245.25,245.40,34257
2021/05/11,13:09:00,245.40,245.43,245.28,245.33,50856
2021/05/11,13:10:00,245.33,245.46,245.27,245.44,35825
2021/05/11,13:11:00,245.44,245.73,245.25,245.26,90451
2021/05/11,13:12:00,245.26,245.50,245.17,245.33,48684
2021/05/11,13:13:00,245.33,245.35,245.25,245.32,23301
2021/05/11,13:14:00,245.32,245.43,245.25,245.25,19668
2021/05/11,13:15:00,245.25,245.30,245.10,245.18,28949
2021/05/11,13:16:00,245.18,245.23,245.02,245.06,38928
2021/05/11,13:17:00,245.06,245.24,245.06,245.11,44666
2021/05/11,13:18:00,245.11,245.41,245.11,245.25,27550
2021/05/11,13:19:00,245.25,245.62,245.24,245.46,35041
2021/05/11,13:20:00,245.47,245.50,245.30,245.41,42572
2021/05/11,13:21:00,245.41,245.58,245.32,245.53,33558
2021/05/11,13:22:00,245.53,245.59,245.48,245.50,30248
2021/05/11,13:23:00,245.49,245.60,245.43,245.47,35445
2021/05/11,13:24:00,245.50,245.62,245.48,245.57,35773
2021/05/11,13:25:00,245.57,245.57,245.37,245.55,41881
2021/05/11,13:26:00,245.54,245.60,245.49,245.53,36395
2021/05/11,13:27:00,245.53,245.61,245.50,245.60,33239
2021/05/11,13:28:00,245.60,245.63,245.55,245.60,35178
2021/05/11,13:29:00,245.60,245.84,245.56,245.83,63273
2021/05/11,13:30:00,245.83,245.86,245.66,245.74,41834
2021/05/11,13:31:00,245.74,245.79,245.65,245.70,31134
2021/05/11,13:32:00,245.70,245.79,245.67,245.75,20661
2021/05/11,13:33:00,245.75,245.75,245.60,245.61,27883
2021/05/11,13:34:00,245.61,245.70,245.58,245.69,27627
2021/05/11,13:35:00,245.69,245.73,245.61,245.68,21362
2021/05/11,13:36:00,245.68,245.77,245.65,245.72,33009
2021/05/11,13:37:00,245.72,245.79,245.67,245.74,42426
2021/05/11,13:38:00,245.74,245.74,245.60,245.62,35074
2021/05/11,13:39:00,245.62,245.67,245.55,245.65,41898
2021/05/11,13:40:00,245.65,245.87,245.65,245.84,46094
2021/05/11,13:41:00,245.84,245.93,245.71,245.79,40625
2021/05/11,13:42:00,245.79,245.93,245.78,245.90,23487
2021/05/11,13:43:00,245.90,245.90,245.82,245.84,23100
2021/05/11,13:44:00,245.84,245.84,245.73,245.73,45638
2021/05/11,13:45:00,245.73,245.73,245.61,245.69,28959
2021/05/11,13:46:00,245.69,245.73,245.67,245.72,33863
2021/05/11,13:47:00,245.72,245.77,245.61,245.63,33199
2021/05/11,13:48:00,245.63,245.71,245.61,245.62,26861
2021/05/11,13:49:00,245.62,245.62,245.49,245.52,35153
2021/05/11,13:50:00,245.52,245.53,245.40,245.47,28554
2021/05/11,13:51:00,245.47,245.50,245.29,245.36,58283
2021/05/11,13:52:00,245.36,245.37,245.29,245.31,38943
2021/05/11,13:53:00,245.30,245.34,245.20,245.22,32913
2021/05/11,13:54:00,245.22,245.22,245.02,245.03,33215
2021/05/11,13:55:00,245.03,245.07,244.87,244.94,78295
2021/05/11,13:56:00,244.93,245.09,244.93,245.03,61723
2021/05/11,13:57:00,245.03,245.14,244.96,245.12,35075
2021/05/11,13:58:00,245.12,245.16,245.02,245.12,28272
2021/05/11,13:59:00,245.12,245.22,245.06,245.14,35239
2021/05/11,14:00:00,245.14,245.17,244.99,245.16,21063
2021/05/11,14:01:00,245.15,245.30,245.01,245.15,52316
2021/05/11,14:02:00,245.15,245.33,245.15,245.31,28009
2021/05/11,14:03:00,245.31,245.40,245.25,245.35,34568
2021/05/11,14:04:00,245.34,245.47,245.25,245.45,42582
2021/05/11,14:05:00,245.45,245.50,245.28,245.41,34074
2021/05/11,14:06:00,245.41,245.52,245.23,245.37,35320
2021/05/11,14:07:00,245.37,245.43,245.29,245.31,24507
2021/05/11,14:08:00,245.31,245.38,245.23,245.27,28015
2021/05/11,14:09:00,245.27,245.35,245.11,245.11,33568
2021/05/11,14:10:00,245.11,245.15,245.03,245.10,35807
2021/05/11,14:11:00,245.10,245.24,245.07,245.09,21550
2021/05/11,14:12:00,245.10,245.10,244.81,244.85,104428
2021/05/11,14:13:00,244.85,244.97,244.85,244.92,27191
2021/05/11,14:14:00,244.92,244.99,244.84,244.86,31181
2021/05/11,14:15:00,244.86,244.94,244.81,244.81,29755
2021/05/11,14:16:00,244.81,244.95,244.81,244.87,52323
2021/05/11,14:17:00,244.87,244.87,244.77,244.82,37263
2021/05/11,14:18:00,244.82,244.87,244.74,244.79,64558
2021/05/11,14:19:00,244.79,244.92,244.70,244.90,39212
2021/05/11,14:20:00,244.90,245.01,244.90,244.97,30363
2021/05/11,14:21:00,244.97,245.08,244.96,244.98,43634
2021/05/11,14:22:00,244.98,245.26,244.98,245.26,44548
2021/05/11,14:23:00,245.26,245.39,245.24,245.28,60803
2021/05/11,14:24:00,245.28,245.42,245.23,245.31,37489
2021/05/11,14:25:00,245.33,245.50,245.28,245.46,44711
2021/05/11,14:26:00,245.46,245.48,245.31,245.36,54645
2021/05/11,14:27:00,245.36,245.60,245.34,245.60,43407
2021/05/11,14:28:00,245.60,245.84,245.60,245.81,58015
2021/05/11,14:29:00,245.81,245.99,245.78,245.98,59964
2021/05/11,14:30:00,245.98,246.16,245.96,246.09,58120
2021/05/11,14:31:00,246.09,246.10,245.58,245.67,118814
2021/05/11,14:32:00,245.67,245.72,245.33,245.62,83109
2021/05/11,14:33:00,245.62,245.76,245.50,245.53,60594
2021/05/11,14:34:00,245.53,245.56,245.41,245.49,47071
2021/05/11,14:35:00,245.49,245.53,245.37,245.41,74783
2021/05/11,14:36:00,245.39,245.51,245.32,245.37,60652
2021/05/11,14:37:00,245.32,245.37,245.01,245.06,84111
2021/05/11,14:38:00,245.06,245.15,245.05,245.13,46917
2021/05/11,14:39:00,245.13,245.17,245.01,245.07,31752
2021/05/11,14:40:00,245.07,245.14,245.00,245.02,29682
2021/05/11,14:41:00,245.02,245.04,244.84,244.92,65255
2021/05/11,14:42:00,244.92,245.18,244.92,245.07,50149
2021/05/11,14:43:00,245.07,245.09,244.96,244.96,42600
2021/05/11,14:44:00,244.96,245.25,244.96,245.25,60510
2021/05/11,14:45:00,245.25,245.25,245.08,245.08,53081
2021/05/11,14:46:00,245.08,245.40,245.04,245.32,80954
2021/05/11,14:47:00,245.32,245.39,245.02,245.10,78676
2021/05/11,14:48:00,245.10,245.30,245.05,245.26,31146
2021/05/11,14:49:00,245.25,245.44,245.19,245.40,47736
2021/05/11,14:50:00,245.40,245.53,245.37,245.52,50786
2021/05/11,14:51:00,245.52,245.59,245.41,245.48,70727
2021/05/11,14:52:00,245.48,245.59,245.44,245.44,77129
2021/05/11,14:53:00,245.44,245.52,245.33,245.50,53038
2021/05/11,14:54:00,245.50,245.80,245.50,245.74,65643
2021/05/11,14:55:00,245.74,245.75,245.57,245.65,40963
2021/05/11,14:56:00,245.66,245.83,245.59,245.80,35858
2021/05/11,14:57:00,245.80,245.89,245.76,245.78,36487
2021/05/11,14:58:00,245.78,245.81,245.55,245.55,51083
2021/05/11,14:59:00,245.55,245.78,245.55,245.66,23661
2021/05/11,15:00:00,245.66,245.81,245.53,245.72,36650
2021/05/11,15:01:00,245.72,245.94,245.62,245.77,56447
2021/05/11,15:02:00,245.77,245.79,245.62,245.65,37981
2021/05/11,15:03:00,245.65,245.89,245.62,245.72,29841
2021/05/11,15:04:00,245.72,245.89,245.70,245.89,32062
2021/05/11,15:05:00,245.89,245.93,245.65,245.74,41026
2021/05/11,15:06:00,245.74,245.91,245.72,245.73,27760
2021/05/11,15:07:00,245.73,245.92,245.72,245.83,26321
2021/05/11,15:08:00,245.83,245.88,245.74,245.78,23074
2021/05/11,15:09:00,245.78,245.78,245.65,245.73,38360
2021/05/11,15:10:00,245.73,245.74,245.48,245.53,45200
2021/05/11,15:11:00,245.56,245.66,245.48,245.51,25948
2021/05/11,15:12:00,245.51,245.61,245.49,245.55,30608
2021/05/11,15:13:00,245.55,245.64,245.53,245.58,34644
2021/05/11,15:14:00,245.58,245.65,245.48,245.48,31624
2021/05/11,15:15:00,245.48,245.56,245.37,245.44,45512
2021/05/11,15:16:00,245.46,245.53,245.32,245.36,48003
2021/05/11,15:17:00,245.36,245.39,245.25,245.37,42667
2021/05/11,15:18:00,245.37,245.69,245.37,245.61,82631
2021/05/11,15:19:00,245.61,245.92,245.57,245.91,56313
2021/05/11,15:20:00,245.90,245.95,245.86,245.95,34815
2021/05/11,15:21:00,245.95,246.11,245.95,246.01,55676
2021/05/11,15:22:00,246.02,246.08,245.94,245.99,53819
2021/05/11,15:23:00,245.99,246.03,245.87,245.94,26637
2021/05/11,15:24:00,245.95,245.99,245.92,245.99,33561
2021/05/11,15:25:00,245.99,246.10,245.99,246.05,47903
2021/05/11,15:26:00,246.04,246.35,246.04,246.32,64372
2021/05/11,15:27:00,246.32,246.40,246.27,246.33,33476
2021/05/11,15:28:00,246.33,246.46,246.28,246.46,43334
2021/05/11,15:29:00,246.46,246.46,246.26,246.27,47745
2021/05/11,15:30:00,246.27,246.28,246.08,246.10,56058
2021/05/11,15:31:00,246.12,246.16,245.92,245.92,68551
2021/05/11,15:32:00,245.95,245.95,245.73,245.74,47155
2021/05/11,15:33:00,245.74,245.74,245.54,245.64,56078
2021/05/11,15:34:00,245.64,245.69,245.43,245.43,36481
2021/05/11,15:35:00,245.43,245.48,245.25,245.27,42501
2021/05/11,15:36:00,245.27,245.39,245.22,245.32,43490
2021/05/11,15:37:00,245.32,245.34,244.86,244.95,97030
2021/05/11,15:38:00,244.91,245.43,244.85,245.37,121716
2021/05/11,15:39:00,245.37,245.45,245.22,245.32,69405
2021/05/11,15:40:00,245.32,245.36,245.10,245.12,62202
2021/05/11,15:41:00,245.12,245.31,245.10,245.31,54929
2021/05/11,15:42:00,245.31,245.36,245.14,245.26,58547
2021/05/11,15:43:00,245.26,245.59,245.25,245.56,59635
2021/05/11,15:44:00,245.55,245.55,245.29,245.30,45562
2021/05/11,15:45:00,245.30,245.55,245.30,245.49,42796
2021/05/11,15:46:00,245.49,245.63,245.37,245.58,57385
2021/05/11,15:47:00,245.58,245.88,245.58,245.80,63632
2021/05/11,15:48:00,245.80,245.94,245.80,245.90,69125
2021/05/11,15:49:00,245.90,246.07,245.78,245.86,102089
2021/05/11,15:50:00,245.86,246.07,245.83,246.05,71298
2021/05/11,15:51:00,246.04,246.19,245.83,246.18,149283
2021/05/11,15:52:00,246.18,246.47,246.11,246.42,133376
2021/05/11,15:53:00,246.43,246.43,246.16,246.20,86340
2021/05/11,15:54:00,246.20,246.24,246.06,246.09,112684
2021/05/11,15:55:00,246.09,246.42,246.09,246.32,159412
2021/05/11,15:56:00,246.32,246.35,245.99,246.16,176502
2021/05/11,15:57:00,246.16,246.43,246.09,246.42,156885
2021/05/11,15:58:00,246.41,246.45,246.20,246.35,186658
2021/05/11,15:59:00,246.35,246.47,246.21,246.43,263067
2021/05/11,16:00:00,246.43,246.50,246.17,246.24,475512
2021/05/12,09:31:00,242.17,243.34,242.14,243.34,361560
2021/05/12,09:32:00,243.34,243.88,243.28,243.41,136592
2021/05/12,09:33:00,243.40,243.54,243.13,243.49,257920
2021/05/12,09:34:00,243.51,243.56,242.82,242.87,108623
2021/05/12,09:35:00,242.88,242.96,242.56,242.60,100512
2021/05/12,09:36:00,242.61,243.05,242.56,242.74,131668
2021/05/12,09:37:00,242.77,243.27,242.62,243.10,105657
2021/05/12,09:38:00,243.10,243.56,243.03,243.31,74831
2021/05/12,09:39:00,243.32,243.33,243.08,243.09,99035
2021/05/12,09:40:00,243.09,243.10,242.84,242.94,84345
2021/05/12,09:41:00,242.90,242.97,242.59,242.94,124302
2021/05/12,09:42:00,242.94,243.13,242.85,242.99,131594
2021/05/12,09:43:00,242.99,243.37,242.94,243.22,110451
2021/05/12,09:44:00,243.22,243.56,243.22,243.27,94375
2021/05/12,09:45:00,243.27,243.34,243.03,243.23,67766
2021/05/12,09:46:00,243.23,243.55,243.21,243.44,100467
2021/05/12,09:47:00,243.45,243.77,243.44,243.72,106449
2021/05/12,09:48:00,243.72,244.05,243.60,243.95,118079
2021/05/12,09:49:00,243.95,244.38,243.95,244.25,103952
2021/05/12,09:50:00,244.25,244.25,243.71,243.84,71545
2021/05/12,09:51:00,243.84,243.94,243.34,243.58,105559
2021/05/12,09:52:00,243.58,243.75,243.44,243.74,53282
2021/05/12,09:53:00,243.74,243.83,243.55,243.59,69212
2021/05/12,09:54:00,243.59,243.59,243.21,243.36,75157
2021/05/12,09:55:00,243.36,243.40,243.03,243.06,57299
2021/05/12,09:56:00,243.06,243.15,242.85,242.96,99713
2021/05/12,09:57:00,242.96,243.04,242.65,242.68,71703
2021/05/12,09:58:00,242.72,242.72,242.45,242.53,96392
2021/05/12,09:59:00,242.53,242.59,242.33,242.43,91812
2021/05/12,10:00:00,242.43,242.48,242.28,242.35,97466
2021/05/12,10:01:00,242.35,242.35,241.82,241.98,260648
2021/05/12,10:02:00,241.98,241.98,241.77,241.83,136785
2021/05/12,10:03:00,241.83,241.94,241.65,241.85,125510
2021/05/12,10:04:00,241.85,241.98,241.73,241.98,78395
2021/05/12,10:05:00,241.98,242.13,241.89,241.91,59131
2021/05/12,10:06:00,241.91,242.24,241.82,242.02,83127
2021/05/12,10:07:00,242.02,242.18,241.88,242.13,51362
2021/05/12,10:08:00,242.13,242.34,242.06,242.10,98955
2021/05/12,10:09:00,242.10,242.10,241.93,242.06,72230
2021/05/12,10:10:00,242.06,242.25,241.94,242.25,68048
2021/05/12,10:11:00,242.25,242.28,241.96,242.07,60816
2021/05/12,10:12:00,242.07,242.07,241.70,241.73,80762
2021/05/12,10:13:00,241.73,241.77,241.35,241.42,162860
2021/05/12,10:14:00,241.42,241.56,241.29,241.50,196296
2021/05/12,10:15:00,241.50,241.69,241.36,241.46,70323
2021/05/12,10:16:00,241.46,241.57,241.37,241.51,56227
2021/05/12,10:17:00,241.51,241.53,241.27,241.45,78105
2021/05/12,10:18:00,241.41,241.46,241.30,241.30,84121
2021/05/12,10:19:00,241.30,241.43,241.28,241.31,82697
2021/05/12,10:20:00,241.31,241.48,241.30,241.40,65324
2021/05/12,10:21:00,241.40,241.68,241.36,241.67,126837
2021/05/12,10:22:00,241.67,241.95,241.66,241.86,115179
2021/05/12,10:23:00,241.86,241.91,241.66,241.84,60708
2021/05/12,10:24:00,241.84,241.84,241.69,241.75,49804
2021/05/12,10:25:00,241.75,241.75,241.47,241.64,63362
2021/05/12,10:26:00,241.64,241.65,241.40,241.55,68812
2021/05/12,10:27:00,241.53,241.56,241.38,241.47,63369
2021/05/12,10:28:00,241.47,241.71,241.36,241.58,85803
2021/05/12,10:29:00,241.58,241.80,241.54,241.58,47604
2021/05/12,10:30:00,241.56,241.63,241.22,241.24,69005
2021/05/12,10:31:00,241.24,241.36,241.07,241.18,87283
2021/05/12,10:32:00,241.18,241.51,241.15,241.42,58213
2021/05/12,10:33:00,241.42,241.43,241.19,241.25,61589
2021/05/12,10:34:00,241.25,241.32,240.92,240.98,133919
2021/05/12,10:35:00,240.98,241.05,240.83,240.92,62907
2021/05/12,10:36:00,240.92,241.07,240.91,240.95,84007
2021/05/12,10:37:00,240.95,240.96,240.79,240.81,70912
2021/05/12,10:38:00,240.81,241.12,240.76,241.04,84972
2021/05/12,10:39:00,241.04,241.27,241.00,241.05,71168
2021/05/12,10:40:00,241.05,241.07,240.91,240.91,51551
2021/05/12,10:41:00,240.91,241.01,240.63,240.64,99292
2021/05/12,10:42:00,240.64,240.72,240.45,240.49,92009
2021/05/12,10:43:00,240.52,240.71,240.48,240.54,74359
2021/05/12,10:44:00,240.54,240.57,240.20,240.22,112592
2021/05/12,10:45:00,240.22,240.57,240.20,240.44,137492
2021/05/12,10:46:00,240.44,240.57,240.29,240.41,76478
2021/05/12,10:47:00,240.41,240.56,240.34,240.49,63900
2021/05/12,10:48:00,240.51,240.66,240.44,240.50,66048
2021/05/12,10:49:00,240.50,240.53,240.35,240.42,46539
2021/05/12,10:50:00,240.42,240.43,240.11,240.20,86126
2021/05/12,10:51:00,240.20,240.42,240.07,240.11,97554
2021/05/12,10:52:00,240.11,240.32,240.09,240.27,79027
2021/05/12,10:53:00,240.27,240.29,240.07,240.11,93081
2021/05/12,10:54:00,240.11,240.22,240.04,240.04,88438
2021/05/12,10:55:00,240.04,240.12,239.73,239.77,449005
2021/05/12,10:56:00,239.78,239.86,239.72,239.73,221277
2021/05/12,10:57:00,239.73,239.92,239.67,239.85,135967
2021/05/12,10:58:00,239.85,239.92,239.67,239.82,189362
2021/05/12,10:59:00,239.82,239.95,239.71,239.80,80470
2021/05/12,11:00:00,239.80,240.05,239.69,240.04,107952
2021/05/12,11:01:00,240.04,240.16,239.84,240.14,147501
2021/05/12,11:02:00,240.14,240.32,240.10,240.24,89673
2021/05/12,11:03:00,240.24,240.24,240.05,240.17,78143
2021/05/12,11:04:00,240.17,240.17,239.91,239.96,71708
2021/05/12,11:05:00,239.93,240.26,239.89,240.17,71021
2021/05/12,11:06:00,240.17,240.25,240.06,240.14,58819
2021/05/12,11:07:00,240.14,240.15,239.95,240.11,67097
2021/05/12,11:08:00,240.11,240.11,239.95,240.08,91986
2021/05/12,11:09:00,240.08,240.31,240.00,240.23,71023
2021/05/12,11:10:00,240.23,240.42,240.18,240.38,45195
2021/05/12,11:11:00,240.38,240.38,240.26,240.31,49092
2021/05/12,11:12:00,240.31,240.54,240.31,240.42,87422
2021/05/12,11:13:00,240.42,240.63,240.36,240.58,67697
2021/05/12,11:14:00,240.57,240.65,240.45,240.50,44325
2021/05/12,11:15:00,240.50,240.66,240.39,240.63,47559
2021/05/12,11:16:00,240.64,240.72,240.63,240.66,66376
2021/05/12,11:17:00,240.66,240.74,240.61,240.65,59316
2021/05/12,11:18:00,240.65,240.74,240.54,240.66,60792
2021/05/12,11:19:00,240.66,240.78,240.63,240.71,44355
2021/05/12,11:20:00,240.71,240.86,240.70,240.85,57385
2021/05/12,11:21:00,240.85,240.90,240.70,240.76,78502
2021/05/12,11:22:00,240.76,240.76,240.61,240.65,50879
2021/05/12,11:23:00,240.64,240.76,240.52,240.71,45594
2021/05/12,11:24:00,240.71,240.73,240.62,240.65,46460
2021/05/12,11:25:00,240.64,240.74,240.58,240.63,52249
2021/05/12,11:26:00,240.63,240.74,240.54,240.61,53316
2021/05/12,11:27:00,240.61,240.61,240.37,240.37,73837
2021/05/12,11:28:00,240.37,240.40,240.14,240.17,45665
2021/05/12,11:29:00,240.18,240.40,240.13,240.37,64472
2021/05/12,11:30:00,240.36,240.39,240.14,240.29,58323
2021/05/12,11:31:00,240.28,240.34,240.20,240.34,57733
2021/05/12,11:32:00,240.32,240.33,240.08,240.17,83216
2021/05/12,11:33:00,240.17,240.29,240.08,240.11,83267
2021/05/12,11:34:00,240.08,240.16,239.98,240.16,65080
2021/05/12,11:35:00,240.16,240.18,239.98,240.00,56117
2021/05/12,11:36:00,240.00,240.10,239.92,240.03,106305
2021/05/12,11:37:00,240.03,240.04,239.78,239.84,63116
2021/05/12,11:38:00,239.84,239.93,239.79,239.89,73592
2021/05/12,11:39:00,239.89,239.89,239.68,239.80,78097
2021/05/12,11:40:00,239.80,240.17,239.79,240.09,60925
2021/05/12,11:41:00,240.08,240.09,239.88,239.88,37141
2021/05/12,11:42:00,239.88,240.20,239.87,240.20,53823
2021/05/12,11:43:00,240.20,240.33,240.12,240.24,57850
2021/05/12,11:44:00,240.24,240.41,240.18,240.38,40176
2021/05/12,11:45:00,240.38,240.57,240.32,240.52,39082
2021/05/12,11:46:00,240.53,240.56,240.35,240.35,34230
2021/05/12,11:47:00,240.35,240.35,240.23,240.31,69266
2021/05/12,11:48:00,240.31,240.40,240.20,240.24,34331
2021/05/12,11:49:00,240.24,240.30,240.12,240.13,43011
2021/05/12,11:50:00,240.13,240.18,240.00,240.05,62543
2021/05/12,11:51:00,240.05,240.05,239.84,239.84,75518
2021/05/12,11:52:00,239.84,240.03,239.84,239.90,56455
2021/05/12,11:53:00,239.90,239.92,239.71,239.73,46241
2021/05/12,11:54:00,239.72,239.80,239.70,239.72,78413
2021/05/12,11:55:00,239.71,239.73,239.66,239.67,52415
2021/05/12,11:56:00,239.67,239.67,239.54,239.63,95615
2021/05/12,11:57:00,239.63,239.69,239.53,239.53,80622
2021/05/12,11:58:00,239.53,239.54,239.40,239.46,142220
2021/05/12,11:59:00,239.46,239.58,239.43,239.45,106588
2021/05/12,12:00:00,239.44,239.51,239.39,239.50,97444
2021/05/12,12:01:00,239.50,239.56,239.41,239.45,110901
2021/05/12,12:02:00,239.45,239.50,239.40,239.44,71385
2021/05/12,12:03:00,239.47,239.66,239.46,239.65,132666
2021/05/12,12:04:00,239.65,239.68,239.51,239.61,62070
2021/05/12,12:05:00,239.61,239.65,239.52,239.59,72398
2021/05/12,12:06:00,239.59,239.66,239.55,239.59,65505
2021/05/12,12:07:00,239.59,239.65,239.55,239.61,65414
2021/05/12,12:08:00,239.61,239.72,239.54,239.71,54640
2021/05/12,12:09:00,239.69,239.71,239.59,239.59,66055
2021/05/12,12:10:00,239.59,239.60,239.39,239.40,77099
2021/05/12,12:11:00,239.40,239.40,239.24,239.31,106334
2021/05/12,12:12:00,239.31,239.31,239.05,239.26,102616
2021/05/12,12:13:00,239.26,239.33,239.20,239.20,78752
2021/05/12,12:14:00,239.20,239.30,239.17,239.20,41583
2021/05/12,12:15:00,239.20,239.22,238.95,238.95,127532
2021/05/12,12:16:00,238.95,239.06,238.88,238.94,98495
2021/05/12,12:17:00,238.94,238.98,238.79,238.83,111040
2021/05/12,12:18:00,238.83,238.95,238.77,238.94,111690
2021/05/12,12:19:00,238.94,239.15,238.87,239.12,89099
2021/05/12,12:20:00,239.14,239.41,239.13,239.40,95180
2021/05/12,12:21:00,239.40,239.43,239.31,239.42,30450
2021/05/12,12:22:00,239.42,239.55,239.38,239.55,42816
2021/05/12,12:23:00,239.55,239.57,239.48,239.56,44780
2021/05/12,12:24:00,239.56,239.65,239.50,239.61,100429
2021/05/12,12:25:00,239.62,239.81,239.60,239.73,74075
2021/05/12,12:26:00,239.73,239.87,239.68,239.84,43314
2021/05/12,12:27:00,239.84,239.88,239.68,239.77,57878
2021/05/12,12:28:00,239.77,239.86,239.59,239.61,59901
2021/05/12,12:29:00,239.61,239.65,239.52,239.59,41083
2021/05/12,12:30:00,239.59,239.60,239.40,239.41,37608
2021/05/12,12:31:00,239.41,239.41,239.27,239.31,47809
2021/05/12,12:32:00,239.31,239.59,239.25,239.56,70651
2021/05/12,12:33:00,239.56,239.63,239.47,239.59,42467
2021/05/12,12:34:00,239.59,239.67,239.52,239.53,32845
2021/05/12,12:35:00,239.52,239.58,239.45,239.58,42865
2021/05/12,12:36:00,239.58,239.73,239.56,239.72,39185
2021/05/12,12:37:00,239.72,239.76,239.43,239.43,48870
2021/05/12,12:38:00,239.43,239.52,239.33,239.42,41092
2021/05/12,12:39:00,239.42,239.42,239.30,239.30,30982
2021/05/12,12:40:00,239.30,239.30,239.15,239.20,48306
2021/05/12,12:41:00,239.20,239.22,239.01,239.06,61491
2021/05/12,12:42:00,239.06,239.24,239.06,239.21,41078
2021/05/12,12:43:00,239.21,239.21,239.08,239.15,38192
2021/05/12,12:44:00,239.15,239.26,239.10,239.22,55165
2021/05/12,12:45:00,239.22,239.56,239.11,239.39,65691
2021/05/12,12:46:00,239.39,239.45,239.17,239.23,57422
2021/05/12,12:47:00,239.23,239.52,239.20,239.38,42138
2021/05/12,12:48:00,239.36,239.55,239.33,239.50,28200
2021/05/12,12:49:00,239.50,239.58,239.39,239.52,64231
2021/05/12,12:50:00,239.52,239.56,239.36,239.37,55476
2021/05/12,12:51:00,239.36,239.64,239.36,239.60,38873
2021/05/12,12:52:00,239.60,239.78,239.54,239.77,35183
2021/05/12,12:53:00,239.77,239.80,239.64,239.69,37955
2021/05/12,12:54:00,239.69,239.88,239.69,239.79,65684
2021/05/12,12:55:00,239.79,239.87,239.66,239.72,66403
2021/05/12,12:56:00,239.72,239.72,239.56,239.72,31461
2021/05/12,12:57:00,239.71,239.77,239.61,239.71,23119
2021/05/12,12:58:00,239.71,239.85,239.68,239.79,45580
2021/05/12,12:59:00,239.79,239.79,239.66,239.69,27999
2021/05/12,13:00:00,239.69,239.88,239.68,239.82,108365
2021/05/12,13:01:00,239.79,239.86,239.70,239.75,37985
2021/05/12,13:02:00,239.75,240.21,239.68,240.16,153627
2021/05/12,13:03:00,240.16,240.24,239.99,240.02,114641
2021/05/12,13:04:00,240.03,240.10,239.95,240.10,60613
2021/05/12,13:05:00,240.10,240.31,240.05,240.25,87797
2021/05/12,13:06:00,240.25,240.38,240.20,240.33,65427
2021/05/12,13:07:00,240.33,240.36,240.23,240.23,34392
2021/05/12,13:08:00,240.23,240.23,240.01,240.10,53976
2021/05/12,13:09:00,240.11,240.16,240.03,240.11,38391
2021/05/12,13:10:00,240.11,240.21,240.10,240.11,33550
2021/05/12,13:11:00,240.11,240.21,240.09,240.17,35457
2021/05/12,13:12:00,240.18,240.27,240.14,240.25,48744
2021/05/12,13:13:00,240.25,240.26,240.14,240.18,31314
2021/05/12,13:14:00,240.18,240.21,239.85,239.85,45432
2021/05/12,13:15:00,239.85,240.01,239.85,239.95,37715
2021/05/12,13:16:00,239.95,240.00,239.76,239.87,42967
2021/05/12,13:17:00,239.87,239.98,239.85,239.89,22730
2021/05/12,13:18:00,239.88,239.98,239.77,239.83,28231
2021/05/12,13:19:00,239.84,239.88,239.65,239.68,66501
2021/05/12,13:20:00,239.68,239.77,239.58,239.59,29503
2021/05/12,13:21:00,239.59,239.63,239.49,239.60,63687
2021/05/12,13:22:00,239.60,239.70,239.51,239.62,23630
2021/05/12,13:23:00,239.63,239.68,239.55,239.67,34318
2021/05/12,13:24:00,239.67,239.72,239.57,239.62,33373
2021/05/12,13:25:00,239.62,239.62,239.49,239.55,24919
2021/05/12,13:26:00,239.55,239.73,239.46,239.69,38602
2021/05/12,13:27:00,239.69,239.69,239.49,239.50,29429
2021/05/12,13:28:00,239.50,239.53,239.27,239.29,69803
2021/05/12,13:29:00,239.29,239.33,239.18,239.18,62800
2021/05/12,13:30:00,239.18,239.18,239.04,239.06,90960
2021/05/12,13:31:00,239.06,239.06,238.96,239.05,129888
2021/05/12,13:32:00,239.05,239.17,238.94,238.99,72488
2021/05/12,13:33:00,238.99,239.02,238.92,238.93,39074
2021/05/12,13:34:00,238.92,238.96,238.89,238.89,32746
2021/05/12,13:35:00,238.89,239.05,238.80,238.97,62224
2021/05/12,13:36:00,238.97,239.32,238.97,239.12,122504
2021/05/12,13:37:00,239.12,239.19,239.08,239.19,60557
2021/05/12,13:38:00,239.19,239.34,239.13,239.31,42565
2021/05/12,13:39:00,239.31,239.56,239.31,239.54,61265
2021/05/12,13:40:00,239.54,239.54,239.36,239.44,38202
2021/05/12,13:41:00,239.44,239.44,239.16,239.29,36451
2021/05/12,13:42:00,239.29,239.29,239.16,239.16,28157
2021/05/12,13:43:00,239.16,239.42,239.16,239.19,33593
2021/05/12,13:44:00,239.19,239.24,239.12,239.20,38021
2021/05/12,13:45:00,239.20,239.20,239.08,239.15,40919
2021/05/12,13:46:00,239.15,239.20,238.96,238.96,45617
2021/05/12,13:47:00,238.96,238.97,238.83,238.87,37640
2021/05/12,13:48:00,238.87,238.91,238.79,238.84,39120
2021/05/12,13:49:00,238.84,238.94,238.79,238.84,31927
2021/05/12,13:50:00,238.84,238.85,238.76,238.82,51166
2021/05/12,13:51:00,238.85,238.95,238.78,238.95,47874
2021/05/12,13:52:00,238.95,239.06,238.91,239.02,39564
2021/05/12,13:53:00,239.02,239.28,239.01,239.11,41789
2021/05/12,13:54:00,239.11,239.25,239.10,239.23,30113
2021/05/12,13:55:00,239.24,239.54,239.21,239.38,46530
2021/05/12,13:56:00,239.36,239.55,239.36,239.37,34866
2021/05/12,13:57:00,239.37,239.53,239.37,239.50,52508
2021/05/12,13:58:00,239.51,239.57,239.42,239.44,48878
2021/05/12,13:59:00,239.44,239.51,239.28,239.29,36237
2021/05/12,14:00:00,239.29,239.30,239.14,239.29,54869
2021/05/12,14:01:00,239.29,239.46,239.27,239.36,57191
2021/05/12,14:02:00,239.36,239.42,239.29,239.35,21910
2021/05/12,14:03:00,239.35,239.45,239.32,239.42,33964
2021/05/12,14:04:00,239.42,239.67,239.40,239.40,58126
2021/05/12,14:05:00,239.42,239.42,239.24,239.33,39002
2021/05/12,14:06:00,239.34,239.41,239.29,239.38,31489
2021/05/12,14:07:00,239.35,239.44,239.29,239.43,25400
2021/05/12,14:08:00,239.42,239.52,239.35,239.50,38343
2021/05/12,14:09:00,239.50,239.58,239.38,239.42,34886
2021/05/12,14:10:00,239.39,239.45,239.34,239.34,25824
2021/05/12,14:11:00,239.34,239.38,239.25,239.29,37147
2021/05/12,14:12:00,239.29,239.32,239.10,239.18,40278
2021/05/12,14:13:00,239.17,239.40,239.17,239.40,33262
2021/05/12,14:14:00,239.43,239.46,239.33,239.38,17703
2021/05/12,14:15:00,239.38,239.49,239.38,239.39,34253
2021/05/12,14:16:00,239.39,239.45,239.29,239.34,23454
2021/05/12,14:17:00,239.34,239.42,239.32,239.42,30148
2021/05/12,14:18:00,239.40,239.47,239.29,239.32,44634
2021/05/12,14:19:00,239.28,239.34,239.11,239.20,52643
2021/05/12,14:20:00,239.19,239.43,239.14,239.39,46099
2021/05/12,14:21:00,239.39,239.57,239.29,239.33,64722
2021/05/12,14:22:00,239.33,239.37,239.24,239.26,30857
2021/05/12,14:23:00,239.26,239.51,239.18,239.42,35526
2021/05/12,14:24:00,239.42,239.43,239.32,239.34,28020
2021/05/12,14:25:00,239.34,239.55,239.32,239.32,29165
2021/05/12,14:26:00,239.32,239.52,239.26,239.48,29855
2021/05/12,14:27:00,239.48,239.72,239.43,239.71,39587
2021/05/12,14:28:00,239.71,239.74,239.54,239.67,42083
2021/05/12,14:29:00,239.67,239.86,239.64,239.65,64071
2021/05/12,14:30:00,239.65,239.85,239.60,239.81,29101
2021/05/12,14:31:00,239.85,239.86,239.67,239.79,47701
2021/05/12,14:32:00,239.79,239.87,239.68,239.80,117876
2021/05/12,14:33:00,239.80,239.94,239.72,239.75,52049
2021/05/12,14:34:00,239.75,239.96,239.74,239.93,57989
2021/05/12,14:35:00,239.93,240.12,239.89,239.99,83783
2021/05/12,14:36:00,239.99,240.00,239.81,239.91,53252
2021/05/12,14:37:00,239.90,240.30,239.86,240.21,82185
2021/05/12,14:38:00,240.21,240.36,240.09,240.18,67116
2021/05/12,14:39:00,240.16,240.22,240.04,240.15,71060
2021/05/12,14:40:00,240.11,240.20,240.00,240.01,38684
2021/05/12,14:41:00,240.01,240.01,239.86,239.99,54884
2021/05/12,14:42:00,239.99,240.06,239.87,240.00,65470
2021/05/12,14:43:00,240.02,240.04,239.93,240.02,42115
2021/05/12,14:44:00,240.02,240.05,239.74,239.74,48188
2021/05/12,14:45:00,239.76,239.98,239.74,239.88,39780
2021/05/12,14:46:00,239.88,239.96,239.70,239.72,29659
2021/05/12,14:47:00,239.72,239.88,239.72,239.88,33018
2021/05/12,14:48:00,239.88,240.01,239.85,239.99,46057
2021/05/12,14:49:00,239.98,240.12,239.89,240.03,72769
2021/05/12,14:50:00,240.03,240.03,239.91,239.96,30091
2021/05/12,14:51:00,239.98,240.15,239.91,240.09,47383
2021/05/12,14:52:00,240.09,240.25,240.08,240.24,42876
2021/05/12,14:53:00,240.24,240.25,240.02,240.06,30392
2021/05/12,14:54:00,240.06,240.18,239.96,239.99,101887
2021/05/12,14:55:00,239.99,240.00,239.79,239.84,113873
2021/05/12,14:56:00,239.84,239.87,239.57,239.62,99968
2021/05/12,14:57:00,239.62,239.70,239.57,239.60,67935
2021/05/12,14:58:00,239.60,239.71,239.51,239.61,73747
2021/05/12,14:59:00,239.63,239.64,239.52,239.61,36069
2021/05/12,15:00:00,239.61,239.70,239.40,239.41,64792
2021/05/12,15:01:00,239.40,239.61,239.21,239.33,67074
2021/05/12,15:02:00,239.33,239.47,239.31,239.36,29455
2021/05/12,15:03:00,239.36,239.45,239.29,239.37,33572
2021/05/12,15:04:00,239.37,239.41,239.20,239.24,55325
2021/05/12,15:05:00,239.24,239.34,239.06,239.08,72068
2021/05/12,15:06:00,239.08,239.12,239.01,239.01,61642
2021/05/12,15:07:00,239.01,239.15,239.01,239.11,69309
2021/05/12,15:08:00,239.11,239.21,239.04,239.11,47354
2021/05/12,15:09:00,239.11,239.20,239.08,239.18,50998
2021/05/12,15:10:00,239.19,239.25,239.09,239.25,33297
2021/05/12,15:11:00,239.25,239.31,239.06,239.08,64156
2021/05/12,15:12:00,239.08,239.08,238.87,238.90,116257
2021/05/12,15:13:00,238.90,239.08,238.85,238.99,59343
2021/05/12,15:14:00,238.99,239.10,238.95,238.98,43644
2021/05/12,15:15:00,239.00,239.19,238.97,239.01,62599
2021/05/12,15:16:00,239.01,239.05,238.85,239.01,43823
2021/05/12,15:17:00,239.01,239.20,238.97,238.97,57134
2021/05/12,15:18:00,238.97,239.16,238.90,239.10,85954
2021/05/12,15:19:00,239.10,239.11,238.96,239.00,69259
2021/05/12,15:20:00,238.99,239.09,238.95,238.99,62574
2021/05/12,15:21:00,238.99,239.19,238.99,239.06,99120
2021/05/12,15:22:00,239.06,239.07,238.88,238.95,72158
2021/05/12,15:23:00,238.96,239.00,238.88,238.92,95922
2021/05/12,15:24:00,238.92,238.97,238.77,238.77,108694
2021/05/12,15:25:00,238.77,238.86,238.64,238.69,111186
2021/05/12,15:26:00,238.69,238.75,238.64,238.73,68517
2021/05/12,15:27:00,238.73,238.75,238.64,238.69,83518
2021/05/12,15:28:00,238.69,238.76,238.53,238.59,105951
2021/05/12,15:29:00,238.59,238.82,238.59,238.70,169741
2021/05/12,15:30:00,238.69,238.80,238.66,238.73,118191
2021/05/12,15:31:00,238.71,238.97,238.69,238.88,91030
2021/05/12,15:32:00,238.88,239.08,238.80,238.98,62920
2021/05/12,15:33:00,238.99,239.09,238.82,239.00,98789
2021/05/12,15:34:00,239.00,239.39,238.98,239.27,134629
2021/05/12,15:35:00,239.27,239.33,239.11,239.25,104018
2021/05/12,15:36:00,239.25,239.25,239.04,239.07,98076
2021/05/12,15:37:00,239.07,239.20,238.99,239.08,102078
2021/05/12,15:38:00,239.08,239.44,239.08,239.44,96193
2021/05/12,15:39:00,239.44,239.44,239.22,239.27,83392
2021/05/12,15:40:00,239.26,239.50,239.26,239.31,102802
2021/05/12,15:41:00,239.31,239.42,239.31,239.33,87250
2021/05/12,15:42:00,239.33,239.46,239.17,239.22,92687
2021/05/12,15:43:00,239.22,239.31,239.08,239.13,58320
2021/05/12,15:44:00,239.13,239.40,239.07,239.25,106672
2021/05/12,15:45:00,239.24,239.53,239.18,239.36,91529
2021/05/12,15:46:00,239.36,239.54,239.26,239.54,105787
2021/05/12,15:47:00,239.54,239.75,239.43,239.48,142230
2021/05/12,15:48:00,239.48,239.54,239.30,239.32,102716
2021/05/12,15:49:00,239.34,239.47,239.27,239.40,106837
2021/05/12,15:50:00,239.40,239.41,239.02,239.03,150301
2021/05/12,15:51:00,239.03,239.05,238.72,238.79,237260
2021/05/12,15:52:00,238.80,238.98,238.63,238.63,154263
2021/05/12,15:53:00,238.63,238.64,238.34,238.41,211606
2021/05/12,15:54:00,238.41,238.63,238.40,238.50,137547
2021/05/12,15:55:00,238.50,238.57,238.07,238.20,303584
2021/05/12,15:56:00,238.20,238.62,238.15,238.57,253856
2021/05/12,15:57:00,238.57,238.77,238.52,238.75,199468
2021/05/12,15:58:00,238.75,239.01,238.75,238.93,254774
2021/05/12,15:59:00,238.92,239.32,238.91,239.28,369590
2021/05/12,16:00:00,239.28,239.29,238.85,239.04,606628
2021/05/13,09:31:00,241.80,242.33,241.42,242.33,577690
2021/05/13,09:32:00,242.29,243.05,242.23,243.05,203984
2021/05/13,09:33:00,243.05,243.19,242.72,243.16,170478
2021/05/13,09:34:00,243.16,243.16,242.45,242.50,261174
2021/05/13,09:35:00,242.50,242.75,242.20,242.23,109670
2021/05/13,09:36:00,242.23,242.72,241.94,242.59,152481
2021/05/13,09:37:00,242.55,242.77,242.38,242.75,115490
2021/05/13,09:38:00,242.75,243.10,242.60,243.07,191664
2021/05/13,09:39:00,243.07,243.15,242.82,242.89,124693
2021/05/13,09:40:00,242.89,242.95,242.66,242.69,143525
2021/05/13,09:41:00,242.69,243.09,242.65,242.78,130108
2021/05/13,09:42:00,242.78,243.04,242.63,242.68,110307
2021/05/13,09:43:00,242.68,242.82,242.55,242.71,84203
2021/05/13,09:44:00,242.71,242.89,242.50,242.67,92170
2021/05/13,09:45:00,242.67,242.77,242.54,242.61,70409
2021/05/13,09:46:00,242.61,243.07,242.58,242.85,186258
2021/05/13,09:47:00,242.87,242.92,242.58,242.65,88422
2021/05/13,09:48:00,242.65,242.77,242.53,242.60,67748
2021/05/13,09:49:00,242.60,242.60,242.23,242.24,119369
2021/05/13,09:50:00,242.26,242.28,241.93,242.03,131984
2021/05/13,09:51:00,242.03,242.27,241.90,241.93,160543
2021/05/13,09:52:00,241.93,242.18,241.88,242.17,91520
2021/05/13,09:53:00,242.17,242.51,242.09,242.34,106792
2021/05/13,09:54:00,242.34,242.79,242.34,242.68,78081
2021/05/13,09:55:00,242.68,243.14,242.62,243.10,140820
2021/05/13,09:56:00,243.09,243.66,243.09,243.59,153957
2021/05/13,09:57:00,243.59,243.69,243.41,243.43,121918
2021/05/13,09:58:00,243.43,243.50,243.16,243.21,70213
2021/05/13,09:59:00,243.21,243.42,243.18,243.18,50464
2021/05/13,10:00:00,243.18,243.33,243.11,243.28,65488
2021/05/13,10:01:00,243.28,243.89,243.28,243.85,117789
2021/05/13,10:02:00,243.85,243.98,243.78,243.98,97625
2021/05/13,10:03:00,243.98,244.03,243.82,243.94,85653
2021/05/13,10:04:00,243.94,244.11,243.85,244.06,89695
2021/05/13,10:05:00,244.06,244.10,243.95,243.99,69731
2021/05/13,10:06:00,243.99,244.03,243.83,243.91,64016
2021/05/13,10:07:00,243.91,244.13,243.90,244.05,120743
2021/05/13,10:08:00,244.05,244.33,244.01,244.24,119336
2021/05/13,10:09:00,244.24,244.34,244.22,244.26,83841
2021/05/13,10:10:00,244.26,244.49,244.19,244.41,94002
2021/05/13,10:11:00,244.41,244.51,244.33,244.49,85173
2021/05/13,10:12:00,244.47,244.56,244.33,244.48,95334
2021/05/13,10:13:00,244.48,244.83,244.48,244.81,101108
2021/05/13,10:14:00,244.81,245.02,244.81,245.02,154422
2021/05/13,10:15:00,245.02,245.02,244.60,244.77,87802
2021/05/13,10:16:00,244.77,244.95,244.70,244.79,93044
2021/05/13,10:17:00,244.79,244.79,244.56,244.68,109940
2021/05/13,10:18:00,244.68,244.88,244.60,244.77,79255
2021/05/13,10:19:00,244.77,244.96,244.73,244.78,78174
2021/05/13,10:20:00,244.78,244.88,244.55,244.57,83268
2021/05/13,10:21:00,244.57,244.71,244.47,244.48,85537
2021/05/13,10:22:00,244.48,244.64,244.48,244.62,82707
2021/05/13,10:23:00,244.62,244.73,244.54,244.69,71584
2021/05/13,10:24:00,244.69,244.92,244.68,244.91,73504
2021/05/13,10:25:00,244.91,244.96,244.82,244.94,56611
2021/05/13,10:26:00,244.94,244.99,244.74,244.74,61978
2021/05/13,10:27:00,244.74,244.74,244.35,244.48,87446
2021/05/13,10:28:00,244.48,244.52,244.30,244.30,48181
2021/05/13,10:29:00,244.30,244.32,244.10,244.24,115725
2021/05/13,10:30:00,244.26,244.43,244.24,244.42,61353
2021/05/13,10:31:00,244.42,244.68,244.42,244.63,51848
2021/05/13,10:32:00,244.63,244.73,244.49,244.49,49674
2021/05/13,10:33:00,244.48,244.56,244.35,244.53,65450
2021/05/13,10:34:00,244.53,244.59,244.41,244.55,43786
2021/05/13,10:35:00,244.55,244.77,244.44,244.72,52190
2021/05/13,10:36:00,244.72,244.74,244.37,244.42,52642
2021/05/13,10:37:00,244.43,244.47,244.23,244.34,52889
2021/05/13,10:38:00,244.34,244.48,244.25,244.26,44841
2021/05/13,10:39:00,244.26,244.31,244.16,244.16,47857
2021/05/13,10:40:00,244.16,244.47,244.15,244.47,57704
2021/05/13,10:41:00,244.47,244.56,244.34,244.56,54823
2021/05/13,10:42:00,244.56,244.65,244.44,244.49,48513
2021/05/13,10:43:00,244.49,244.50,244.25,244.30,51486
2021/05/13,10:44:00,244.30,244.43,244.24,244.39,53019
2021/05/13,10:45:00,244.39,244.48,244.07,244.12,98530
2021/05/13,10:46:00,244.12,244.37,244.05,244.36,61469
2021/05/13,10:47:00,244.36,244.47,244.35,244.46,74222
2021/05/13,10:48:00,244.46,244.73,244.45,244.68,66230
2021/05/13,10:49:00,244.68,244.82,244.68,244.73,95399
2021/05/13,10:50:00,244.73,244.76,244.62,244.64,42045
2021/05/13,10:51:00,244.64,244.86,244.60,244.82,109335
2021/05/13,10:52:00,244.82,244.90,244.61,244.64,68154
2021/05/13,10:53:00,244.64,244.90,244.64,244.90,43643
2021/05/13,10:54:00,244.90,245.10,244.90,245.09,92322
2021/05/13,10:55:00,245.09,245.19,245.06,245.18,57913
2021/05/13,10:56:00,245.19,245.51,245.19,245.49,184984
2021/05/13,10:57:00,245.49,245.60,245.37,245.45,56164
2021/05/13,10:58:00,245.45,245.50,245.29,245.36,58526
2021/05/13,10:59:00,245.36,245.42,245.26,245.29,44131
2021/05/13,11:00:00,245.29,245.29,245.07,245.16,50926
2021/05/13,11:01:00,245.18,245.25,244.88,244.94,78288
2021/05/13,11:02:00,244.94,245.07,244.86,245.05,69785
2021/05/13,11:03:00,245.05,245.08,244.91,245.04,49024
2021/05/13,11:04:00,245.04,245.09,244.92,245.04,52136
2021/05/13,11:05:00,245.04,245.06,244.73,244.75,73894
2021/05/13,11:06:00,244.75,244.80,244.64,244.67,66031
2021/05/13,11:07:00,244.67,244.72,244.50,244.50,70072
2021/05/13,11:08:00,244.51,244.55,244.34,244.39,73618
2021/05/13,11:09:00,244.39,244.43,244.16,244.17,74475
2021/05/13,11:10:00,244.17,244.35,244.10,244.32,52158
2021/05/13,11:11:00,244.32,244.34,244.02,244.27,52829
2021/05/13,11:12:00,244.27,244.56,244.25,244.56,38376
2021/05/13,11:13:00,244.56,244.61,244.32,244.38,68452
2021/05/13,11:14:00,244.38,244.44,244.21,244.28,40129
2021/05/13,11:15:00,244.28,244.33,244.00,244.11,59167
2021/05/13,11:16:00,244.09,244.12,243.92,244.08,99381
2021/05/13,11:17:00,244.08,244.22,244.03,244.06,60579
2021/05/13,11:18:00,244.06,244.16,243.81,244.04,72854
2021/05/13,11:19:00,244.02,244.14,243.92,244.02,50715
2021/05/13,11:20:00,244.02,244.18,243.96,244.13,33320
2021/05/13,11:21:00,244.13,244.13,243.85,243.85,55446
2021/05/13,11:22:00,243.85,243.91,243.69,243.82,59976
2021/05/13,11:23:00,243.82,243.95,243.76,243.95,92010
2021/05/13,11:24:00,243.95,243.96,243.80,243.96,43130
2021/05/13,11:25:00,243.96,243.99,243.69,243.73,57715
2021/05/13,11:26:00,243.73,243.86,243.62,243.83,51309
2021/05/13,11:27:00,243.83,243.92,243.65,243.68,52224
2021/05/13,11:28:00,243.68,243.71,243.56,243.57,45796
2021/05/13,11:29:00,243.57,243.65,243.52,243.54,39793
2021/05/13,11:30:00,243.55,243.77,243.55,243.74,59650
2021/05/13,11:31:00,243.74,243.85,243.62,243.84,59821
2021/05/13,11:32:00,243.84,243.87,243.58,243.58,52940
2021/05/13,11:33:00,243.58,243.85,243.55,243.84,25108
2021/05/13,11:34:00,243.84,243.98,243.70,243.97,39429
2021/05/13,11:35:00,243.97,244.04,243.82,244.04,35190
2021/05/13,11:36:00,244.04,244.04,243.85,243.97,34536
2021/05/13,11:37:00,243.97,244.17,243.97,244.15,48973
2021/05/13,11:38:00,244.15,244.19,244.04,244.04,50715
2021/05/13,11:39:00,244.04,244.16,243.98,244.15,38364
2021/05/13,11:40:00,244.15,244.18,243.82,243.82,66162
2021/05/13,11:41:00,243.82,243.82,243.25,243.38,187084
2021/05/13,11:42:00,243.38,243.43,243.04,243.17,101911
2021/05/13,11:43:00,243.17,243.19,242.93,242.93,96613
2021/05/13,11:44:00,242.93,242.94,242.43,242.55,126664
2021/05/13,11:45:00,242.56,242.65,242.33,242.33,57920
2021/05/13,11:46:00,242.31,242.38,242.15,242.24,84091
2021/05/13,11:47:00,242.24,242.46,242.22,242.32,49132
2021/05/13,11:48:00,242.32,242.80,242.25,242.43,87719
2021/05/13,11:49:00,242.43,242.48,242.28,242.44,60975
2021/05/13,11:50:00,242.44,242.78,242.42,242.73,66468
2021/05/13,11:51:00,242.73,242.95,242.57,242.88,64125
2021/05/13,11:52:00,242.89,242.93,242.75,242.84,54472
2021/05/13,11:53:00,242.84,243.14,242.82,243.09,70653
2021/05/13,11:54:00,243.08,243.13,242.93,242.97,47872
2021/05/13,11:55:00,242.97,243.04,242.76,242.90,45051
2021/05/13,11:56:00,242.90,243.14,242.90,242.98,60646
2021/05/13,11:57:00,242.99,243.01,242.76,242.83,77066
2021/05/13,11:58:00,242.83,242.83,242.63,242.81,65281
2021/05/13,11:59:00,242.81,243.04,242.76,242.79,60783
2021/05/13,12:00:00,242.79,243.02,242.76,243.01,58650
2021/05/13,12:01:00,243.00,243.26,242.84,242.85,71264
2021/05/13,12:02:00,242.85,243.42,242.85,243.40,56203
2021/05/13,12:03:00,243.40,243.52,243.22,243.34,61426
2021/05/13,12:04:00,243.34,243.47,243.26,243.29,37678
2021/05/13,12:05:00,243.29,243.29,243.08,243.18,38466
2021/05/13,12:06:00,243.18,243.42,243.16,243.39,29599
2021/05/13,12:07:00,243.39,243.56,243.33,243.54,54268
2021/05/13,12:08:00,243.52,243.53,243.36,243.42,32183
2021/05/13,12:09:00,243.42,243.60,243.38,243.43,30541
2021/05/13,12:10:00,243.43,243.65,243.35,243.65,44728
2021/05/13,12:11:00,243.65,243.76,243.58,243.61,65476
2021/05/13,12:12:00,243.61,243.75,243.56,243.69,61162
2021/05/13,12:13:00,243.68,243.73,243.59,243.69,49151
2021/05/13,12:14:00,243.69,243.78,243.57,243.78,35970
2021/05/13,12:15:00,243.75,243.78,243.69,243.72,37497
2021/05/13,12:16:00,243.72,243.95,243.72,243.86,97287
2021/05/13,12:17:00,243.87,243.93,243.76,243.88,28636
2021/05/13,12:18:00,243.88,243.93,243.69,243.69,49781
2021/05/13,12:19:00,243.69,243.71,243.56,243.71,27149
2021/05/13,12:20:00,243.71,243.76,243.58,243.58,31155
2021/05/13,12:21:00,243.58,243.71,243.57,243.67,29581
2021/05/13,12:22:00,243.67,243.80,243.66,243.80,39623
2021/05/13,12:23:00,243.79,243.80,243.74,243.76,37220
2021/05/13,12:24:00,243.76,243.77,243.47,243.48,49547
2021/05/13,12:25:00,243.50,243.50,243.35,243.36,37520
2021/05/13,12:26:00,243.36,243.54,243.28,243.38,53019
2021/05/13,12:27:00,243.38,243.81,243.38,243.75,50477
2021/05/13,12:28:00,243.75,243.80,243.67,243.77,36527
2021/05/13,12:29:00,243.80,243.89,243.79,243.81,61790
2021/05/13,12:30:00,243.81,243.91,243.76,243.82,32475
2021/05/13,12:31:00,243.82,244.07,243.82,244.04,89825
2021/05/13,12:32:00,244.04,244.18,243.96,244.07,50359
2021/05/13,12:33:00,244.08,244.14,244.02,244.09,27819
2021/05/13,12:34:00,244.09,244.09,243.97,244.00,23351
2021/05/13,12:35:00,244.00,244.09,243.99,244.07,18779
2021/05/13,12:36:00,244.07,244.11,243.97,244.00,25220
2021/05/13,12:37:00,244.00,244.00,243.73,243.82,48944
2021/05/13,12:38:00,243.82,243.82,243.54,243.61,30916
2021/05/13,12:39:00,243.61,243.70,243.46,243.49,69048
2021/05/13,12:40:00,243.49,243.56,243.34,243.38,59911
2021/05/13,12:41:00,243.38,243.47,243.27,243.39,55873
2021/05/13,12:42:00,243.40,243.44,243.26,243.27,30879
2021/05/13,12:43:00,243.27,243.49,243.19,243.49,28487
2021/05/13,12:44:00,243.48,243.49,243.35,243.39,27747
2021/05/13,12:45:00,243.39,243.47,243.21,243.32,39975
2021/05/13,12:46:00,243.34,243.45,243.33,243.45,23342
2021/05/13,12:47:00,243.45,243.53,243.40,243.48,28791
2021/05/13,12:48:00,243.48,243.58,243.45,243.53,22050
2021/05/13,12:49:00,243.53,243.63,243.44,243.60,23621
2021/05/13,12:50:00,243.62,243.81,243.62,243.79,59343
2021/05/13,12:51:00,243.79,243.85,243.65,243.67,30366
2021/05/13,12:52:00,243.67,243.67,243.21,243.26,70185
2021/05/13,12:53:00,243.26,243.35,243.01,243.02,56861
2021/05/13,12:54:00,243.02,243.08,242.92,243.02,45269
2021/05/13,12:55:00,243.02,243.21,243.02,243.18,26597
2021/05/13,12:56:00,243.18,243.23,242.78,242.82,45773
2021/05/13,12:57:00,242.82,242.85,242.69,242.82,67479
2021/05/13,12:58:00,242.82,242.86,242.69,242.72,42502
2021/05/13,12:59:00,242.72,242.86,242.72,242.83,37553
2021/05/13,13:00:00,242.83,242.96,242.80,242.84,44377
2021/05/13,13:01:00,242.84,242.89,242.69,242.85,41852
2021/05/13,13:02:00,242.85,242.92,242.45,242.56,93884
2021/05/13,13:03:00,242.56,243.00,242.52,242.91,57398
2021/05/13,13:04:00,242.91,242.92,242.66,242.76,40545
2021/05/13,13:05:00,242.76,242.82,242.65,242.81,37292
2021/05/13,13:06:00,242.81,242.89,242.74,242.82,29862
2021/05/13,13:07:00,242.82,242.82,242.58,242.79,55186
2021/05/13,13:08:00,242.75,243.01,242.74,242.90,36296
2021/05/13,13:09:00,242.90,242.97,242.73,242.82,54539
2021/05/13,13:10:00,242.81,242.93,242.76,242.84,24966
2021/05/13,13:11:00,242.84,243.15,242.79,242.85,100932
2021/05/13,13:12:00,242.85,242.95,242.73,242.93,33915
2021/05/13,13:13:00,242.93,243.14,242.92,243.07,45507
2021/05/13,13:14:00,243.06,243.06,242.83,242.98,33122
2021/05/13,13:15:00,242.98,243.10,242.87,243.02,22144
2021/05/13,13:16:00,243.01,243.22,243.01,243.15,32884
2021/05/13,13:17:00,243.18,243.25,243.11,243.12,32368
2021/05/13,13:18:00,243.12,243.12,242.92,242.95,38255
2021/05/13,13:19:00,242.95,242.98,242.66,242.78,42893
2021/05/13,13:20:00,242.78,242.84,242.51,242.52,48909
2021/05/13,13:21:00,242.52,242.61,242.37,242.41,32699
2021/05/13,13:22:00,242.41,242.54,242.33,242.44,50350
2021/05/13,13:23:00,242.44,242.52,242.32,242.46,99518
2021/05/13,13:24:00,242.45,242.47,242.20,242.21,64803
2021/05/13,13:25:00,242.22,242.26,242.14,242.19,47972
2021/05/13,13:26:00,242.20,242.23,242.03,242.12,57907
2021/05/13,13:27:00,242.12,242.32,242.05,242.12,59196
2021/05/13,13:28:00,242.12,242.30,242.05,242.25,46883
2021/05/13,13:29:00,242.25,242.41,242.25,242.37,24596
2021/05/13,13:30:00,242.37,242.38,242.23,242.32,30487
2021/05/13,13:31:00,242.32,242.46,242.27,242.33,57171
2021/05/13,13:32:00,242.33,242.36,242.16,242.18,28952
2021/05/13,13:33:00,242.18,242.18,241.82,241.91,88671
2021/05/13,13:34:00,241.94,241.95,241.74,241.74,31538
2021/05/13,13:35:00,241.74,241.77,241.62,241.68,79975
2021/05/13,13:36:00,241.68,241.80,241.64,241.74,52707
2021/05/13,13:37:00,241.74,241.85,241.64,241.77,34206
2021/05/13,13:38:00,241.75,241.75,241.61,241.66,34117
2021/05/13,13:39:00,241.66,241.69,241.49,241.53,38942
2021/05/13,13:40:00,241.53,241.89,241.53,241.82,81542
2021/05/13,13:41:00,241.84,241.95,241.76,241.85,42517
2021/05/13,13:42:00,241.86,241.97,241.82,241.88,28732
2021/05/13,13:43:00,241.88,242.03,241.73,241.92,39976
2021/05/13,13:44:00,241.92,241.94,241.83,241.86,30379
2021/05/13,13:45:00,241.86,242.17,241.84,242.15,67934
2021/05/13,13:46:00,242.15,242.59,241.96,242.00,97471
2021/05/13,13:47:00,241.99,242.00,241.82,241.90,52702
2021/05/13,13:48:00,241.90,242.02,241.82,241.87,38119
2021/05/13,13:49:00,241.87,241.97,241.81,241.88,41473
2021/05/13,13:50:00,241.88,242.01,241.74,241.85,51432
2021/05/13,13:51:00,241.85,242.07,241.85,242.04,48928
2021/05/13,13:52:00,242.04,242.19,241.92,242.15,47137
2021/05/13,13:53:00,242.15,242.31,242.10,242.29,40745
2021/05/13,13:54:00,242.29,242.38,242.23,242.28,28198
2021/05/13,13:55:00,242.28,242.49,242.28,242.45,38070
2021/05/13,13:56:00,242.45,242.58,242.45,242.52,34623
2021/05/13,13:57:00,242.52,242.52,242.38,242.45,32958
2021/05/13,13:58:00,242.45,242.46,242.30,242.38,31936
2021/05/13,13:59:00,242.38,242.48,242.32,242.39,27197
2021/05/13,14:00:00,242.39,242.40,242.22,242.28,38541
2021/05/13,14:01:00,242.29,242.68,242.23,242.63,70863
2021/05/13,14:02:00,242.63,242.63,242.42,242.53,32989
2021/05/13,14:03:00,242.53,242.70,242.52,242.66,42505
2021/05/13,14:04:00,242.66,242.67,242.54,242.64,39504
2021/05/13,14:05:00,242.64,242.74,242.58,242.59,35695
2021/05/13,14:06:00,242.59,242.70,242.55,242.68,32581
2021/05/13,14:07:00,242.68,242.93,242.59,242.88,58004
2021/05/13,14:08:00,242.88,243.31,242.87,243.27,100637
2021/05/13,14:09:00,243.27,243.43,243.23,243.37,113393
2021/05/13,14:10:00,243.37,243.37,243.09,243.09,44431
2021/05/13,14:11:00,243.11,243.30,243.08,243.29,33539
2021/05/13,14:12:00,243.29,243.49,243.29,243.34,89731
2021/05/13,14:13:00,243.34,243.54,243.28,243.49,43345
2021/05/13,14:14:00,243.49,243.69,243.44,243.68,28318
2021/05/13,14:15:00,243.68,243.75,243.52,243.60,30409
2021/05/13,14:16:00,243.60,243.66,243.34,243.51,58013
2021/05/13,14:17:00,243.50,243.57,243.34,243.39,164503
2021/05/13,14:18:00,243.41,243.52,243.25,243.51,35476
2021/05/13,14:19:00,243.51,243.58,243.36,243.54,35454
2021/05/13,14:20:00,243.54,243.63,243.50,243.51,35620
2021/05/13,14:21:00,243.50,243.89,243.49,243.78,89023
2021/05/13,14:22:00,243.77,243.79,243.64,243.66,46312
2021/05/13,14:23:00,243.66,243.71,243.36,243.39,37412
2021/05/13,14:24:00,243.39,243.49,243.31,243.38,28508
2021/05/13,14:25:00,243.38,243.60,243.38,243.55,28321
2021/05/13,14:26:00,243.55,243.61,243.44,243.46,37823
2021/05/13,14:27:00,243.46,243.55,243.32,243.37,24577
2021/05/13,14:28:00,243.37,243.53,243.32,243.48,26749
2021/05/13,14:29:00,243.49,243.76,243.49,243.59,58196
2021/05/13,14:30:00,243.61,243.75,243.55,243.75,47185
2021/05/13,14:31:00,243.75,243.80,243.56,243.60,33460
2021/05/13,14:32:00,243.60,243.71,243.45,243.51,37267
2021/05/13,14:33:00,243.51,243.71,243.51,243.56,43864
2021/05/13,14:34:00,243.56,243.59,243.42,243.51,51081
2021/05/13,14:35:00,243.51,243.72,243.46,243.68,35664
2021/05/13,14:36:00,243.68,243.84,243.62,243.71,55474
2021/05/13,14:37:00,243.71,244.04,243.70,243.97,69582
2021/05/13,14:38:00,243.97,243.98,243.87,243.89,44496
2021/05/13,14:39:00,243.86,243.87,243.71,243.86,52820
2021/05/13,14:40:00,243.86,244.00,243.81,243.83,44501
2021/05/13,14:41:00,243.83,243.99,243.78,243.86,47612
2021/05/13,14:42:00,243.86,243.94,243.82,243.86,29737
2021/05/13,14:43:00,243.86,243.90,243.76,243.85,36467
2021/05/13,14:44:00,243.87,244.14,243.86,244.05,56108
2021/05/13,14:45:00,244.05,244.24,244.04,244.13,41720
2021/05/13,14:46:00,244.13,244.24,243.96,243.96,43619
2021/05/13,14:47:00,243.96,244.09,243.92,244.03,41108
2021/05/13,14:48:00,244.03,244.23,244.03,244.13,36944
2021/05/13,14:49:00,244.13,244.19,243.98,244.09,31617
2021/05/13,14:50:00,244.09,244.27,244.06,244.23,55085
2021/05/13,14:51:00,244.23,244.30,243.91,243.96,42244
2021/05/13,14:52:00,243.98,244.12,243.96,244.12,20692
2021/05/13,14:53:00,244.14,244.31,244.02,244.09,51439
2021/05/13,14:54:00,244.12,244.12,244.01,244.08,33238
2021/05/13,14:55:00,244.08,244.08,243.97,244.08,30166
2021/05/13,14:56:00,244.08,244.17,243.92,243.98,53464
2021/05/13,14:57:00,243.99,244.09,243.96,243.96,34295
2021/05/13,14:58:00,243.94,244.10,243.94,244.07,26734
2021/05/13,14:59:00,244.07,244.11,243.87,244.00,42021
2021/05/13,15:00:00,244.00,244.06,243.83,243.93,45669
2021/05/13,15:01:00,243.93,244.02,243.87,243.95,36052
2021/05/13,15:02:00,243.95,244.30,243.95,244.16,62771
2021/05/13,15:03:00,244.15,244.35,244.15,244.31,55564
2021/05/13,15:04:00,244.31,244.33,244.18,244.29,77860
2021/05/13,15:05:00,244.29,244.32,244.03,244.09,52575
2021/05/13,15:06:00,244.09,244.49,244.09,244.38,56755
2021/05/13,15:07:00,244.38,244.38,244.17,244.26,53762
2021/05/13,15:08:00,244.26,244.48,244.26,244.42,36261
2021/05/13,15:09:00,244.42,244.47,244.27,244.34,61080
2021/05/13,15:10:00,244.34,244.48,244.22,244.47,51830
2021/05/13,15:11:00,244.47,244.52,244.02,244.15,72312
2021/05/13,15:12:00,244.15,244.22,244.00,244.03,34653
2021/05/13,15:13:00,244.03,244.14,244.00,244.13,73527
2021/05/13,15:14:00,244.13,244.18,243.83,243.95,53344
2021/05/13,15:15:00,243.95,244.00,243.82,243.98,36387
2021/05/13,15:16:00,243.98,244.03,243.90,243.95,49560
2021/05/13,15:17:00,243.95,244.19,243.95,244.14,32831
2021/05/13,15:18:00,244.15,244.30,244.09,244.23,33953
2021/05/13,15:19:00,244.23,244.45,244.08,244.10,56069
2021/05/13,15:20:00,244.08,244.15,243.93,244.05,41879
2021/05/13,15:21:00,244.05,244.12,243.97,244.06,33910
2021/05/13,15:22:00,244.06,244.08,243.95,243.95,31012
2021/05/13,15:23:00,243.95,244.01,243.80,243.85,79983
2021/05/13,15:24:00,243.85,244.08,243.85,244.01,44896
2021/05/13,15:25:00,244.01,244.15,243.93,244.15,32502
2021/05/13,15:26:00,244.15,244.39,244.14,244.27,52090
2021/05/13,15:27:00,244.27,244.47,244.25,244.41,53259
2021/05/13,15:28:00,244.41,244.43,244.26,244.27,40251
2021/05/13,15:29:00,244.26,244.35,244.06,244.24,68260
2021/05/13,15:30:00,244.24,244.42,244.23,244.30,42794
2021/05/13,15:31:00,244.30,244.58,244.28,244.43,77521
2021/05/13,15:32:00,244.43,244.83,244.42,244.70,100929
2021/05/13,15:33:00,244.70,244.79,244.63,244.75,61603
2021/05/13,15:34:00,244.75,244.76,244.60,244.63,58065
2021/05/13,15:35:00,244.63,244.64,244.54,244.59,65906
2021/05/13,15:36:00,244.59,244.71,244.49,244.61,57863
2021/05/13,15:37:00,244.61,244.69,244.42,244.44,66631
2021/05/13,15:38:00,244.44,244.56,244.37,244.39,63344
2021/05/13,15:39:00,244.39,244.52,244.39,244.51,64790
2021/05/13,15:40:00,244.51,244.63,244.49,244.58,59176
2021/05/13,15:41:00,244.58,244.65,244.50,244.56,72528
2021/05/13,15:42:00,244.55,244.62,244.48,244.59,93127
2021/05/13,15:43:00,244.59,244.76,244.57,244.69,69573
2021/05/13,15:44:00,244.69,244.69,244.40,244.51,69703
2021/05/13,15:45:00,244.51,244.74,244.51,244.66,65974
2021/05/13,15:46:00,244.66,244.69,244.46,244.52,64507
2021/05/13,15:47:00,244.52,244.68,244.52,244.68,58091
2021/05/13,15:48:00,244.68,244.69,244.50,244.61,75271
2021/05/13,15:49:00,244.60,244.73,244.53,244.61,77449
2021/05/13,15:50:00,244.61,244.64,244.33,244.39,93870
2021/05/13,15:51:00,244.39,244.43,243.93,244.20,169470
2021/05/13,15:52:00,244.21,244.34,244.06,244.07,96726
2021/05/13,15:53:00,244.06,244.12,243.95,244.04,82398
2021/05/13,15:54:00,244.04,244.14,243.91,243.96,101648
2021/05/13,15:55:00,243.98,243.99,243.68,243.72,156768
2021/05/13,15:56:00,243.72,243.73,243.52,243.57,144638
2021/05/13,15:57:00,243.57,243.59,243.30,243.33,141727
2021/05/13,15:58:00,243.33,243.42,243.21,243.23,149343
2021/05/13,15:59:00,243.23,243.26,243.00,243.12,205444
2021/05/13,16:00:00,243.12,243.30,242.83,243.05,480577
2021/05/14,09:31:00,245.58,246.12,245.49,245.99,498360
2021/05/14,09:32:00,246.02,246.40,245.83,246.29,163155
2021/05/14,09:33:00,246.29,246.69,246.04,246.67,148891
2021/05/14,09:34:00,246.71,247.17,246.65,247.16,215732
2021/05/14,09:35:00,247.16,247.32,247.02,247.27,166414
2021/05/14,09:36:00,247.27,247.55,247.11,247.53,182117
2021/05/14,09:37:00,247.53,247.95,247.51,247.67,218526
2021/05/14,09:38:00,247.68,247.83,247.38,247.58,166432
2021/05/14,09:39:00,247.58,248.30,247.57,248.25,196602
2021/05/14,09:40:00,248.25,248.66,248.16,248.34,248169
2021/05/14,09:41:00,248.37,248.65,247.62,247.63,271731
2021/05/14,09:42:00,247.63,247.63,246.98,247.06,138664
2021/05/14,09:43:00,247.06,247.20,246.73,246.96,155845
2021/05/14,09:44:00,246.96,247.16,246.83,246.83,84328
2021/05/14,09:45:00,246.83,247.12,246.78,246.83,81354
2021/05/14,09:46:00,246.83,247.23,246.81,247.07,66925
2021/05/14,09:47:00,247.07,247.13,246.68,246.91,65227
2021/05/14,09:48:00,246.91,247.17,246.68,247.02,97961
2021/05/14,09:49:00,247.02,247.08,246.85,247.03,38218
2021/05/14,09:50:00,247.03,247.03,246.75,246.87,40261
2021/05/14,09:51:00,246.87,246.89,246.55,246.72,74290
2021/05/14,09:52:00,246.72,246.73,246.51,246.63,62280
2021/05/14,09:53:00,246.63,247.07,246.61,247.07,63681
2021/05/14,09:54:00,247.07,247.37,247.07,247.37,66248
2021/05/14,09:55:00,247.36,247.39,247.10,247.21,78627
2021/05/14,09:56:00,247.21,247.21,247.00,247.08,53838
2021/05/14,09:57:00,247.08,247.23,247.00,247.22,46835
2021/05/14,09:58:00,247.23,247.38,247.14,247.24,63746
2021/05/14,09:59:00,247.24,247.59,247.24,247.53,70802
2021/05/14,10:00:00,247.53,247.80,247.35,247.75,97481
2021/05/14,10:01:00,247.74,247.90,247.54,247.61,111045
2021/05/14,10:02:00,247.61,247.95,247.53,247.76,100515
2021/05/14,10:03:00,247.76,247.84,247.65,247.80,55237
2021/05/14,10:04:00,247.80,247.81,247.35,247.36,50377
2021/05/14,10:05:00,247.36,247.39,247.17,247.18,50013
2021/05/14,10:06:00,247.19,247.19,246.81,246.86,94034
2021/05/14,10:07:00,246.86,246.88,246.45,246.49,96592
2021/05/14,10:08:00,246.49,246.56,246.34,246.44,57888
2021/05/14,10:09:00,246.40,246.53,246.40,246.46,41337
2021/05/14,10:10:00,246.45,246.67,246.26,246.64,111045
2021/05/14,10:11:00,246.64,247.02,246.60,246.99,64506
2021/05/14,10:12:00,246.99,247.33,246.93,247.28,65254
2021/05/14,10:13:00,247.28,247.29,247.07,247.23,36982
2021/05/14,10:14:00,247.23,247.24,246.94,247.06,96877
2021/05/14,10:15:00,247.06,247.25,247.01,247.04,53380
2021/05/14,10:16:00,247.06,247.11,246.85,247.03,60306
2021/05/14,10:17:00,247.01,247.36,246.96,247.34,63237
2021/05/14,10:18:00,247.34,247.45,247.34,247.39,45767
2021/05/14,10:19:00,247.39,247.57,247.32,247.57,60537
2021/05/14,10:20:00,247.57,247.73,247.48,247.66,50466
2021/05/14,10:21:00,247.66,247.70,247.42,247.46,64828
2021/05/14,10:22:00,247.46,247.48,247.34,247.40,34159
2021/05/14,10:23:00,247.40,247.50,247.37,247.47,34177
2021/05/14,10:24:00,247.47,247.55,247.29,247.42,37498
2021/05/14,10:25:00,247.42,247.43,247.16,247.21,41314
2021/05/14,10:26:00,247.21,247.42,247.21,247.29,76406
2021/05/14,10:27:00,247.28,247.37,247.23,247.23,31264
2021/05/14,10:28:00,247.22,247.26,247.15,247.17,37504
2021/05/14,10:29:00,247.17,247.35,247.15,247.30,47538
2021/05/14,10:30:00,247.29,247.29,246.90,246.93,68669
2021/05/14,10:31:00,246.93,247.07,246.85,246.88,65143
2021/05/14,10:32:00,246.88,246.98,246.78,246.83,50031
2021/05/14,10:33:00,246.83,246.94,246.78,246.91,49852
2021/05/14,10:34:00,246.91,247.00,246.90,246.99,37914
2021/05/14,10:35:00,246.99,247.07,246.97,247.07,49721
2021/05/14,10:36:00,247.08,247.12,246.97,247.03,49372
2021/05/14,10:37:00,247.03,247.06,246.95,246.99,51018
2021/05/14,10:38:00,246.99,247.02,246.82,246.86,51475
2021/05/14,10:39:00,246.86,247.00,246.86,246.93,31899
2021/05/14,10:40:00,246.93,247.08,246.83,246.89,68242
2021/05/14,10:41:00,246.89,246.95,246.76,246.78,32537
2021/05/14,10:42:00,246.78,246.78,246.54,246.54,71954
2021/05/14,10:43:00,246.54,246.59,246.39,246.40,49002
2021/05/14,10:44:00,246.40,246.60,246.39,246.47,95370
2021/05/14,10:45:00,246.47,246.50,246.41,246.50,32829
2021/05/14,10:46:00,246.51,246.78,246.51,246.66,55179
2021/05/14,10:47:00,246.66,246.74,246.54,246.69,30982
2021/05/14,10:48:00,246.69,246.86,246.67,246.80,36929
2021/05/14,10:49:00,246.80,247.07,246.80,247.07,36711
2021/05/14,10:50:00,247.07,247.29,247.07,247.27,44665
2021/05/14,10:51:00,247.27,247.30,247.08,247.16,65154
2021/05/14,10:52:00,247.16,247.27,247.13,247.24,38809
2021/05/14,10:53:00,247.24,247.37,247.21,247.29,39258
2021/05/14,10:54:00,247.29,247.34,247.22,247.29,42688
2021/05/14,10:55:00,247.29,247.36,247.24,247.33,54816
2021/05/14,10:56:00,247.31,247.40,247.30,247.40,41614
2021/05/14,10:57:00,247.40,247.42,247.23,247.30,49844
2021/05/14,10:58:00,247.30,247.40,247.27,247.36,48461
2021/05/14,10:59:00,247.36,247.47,247.32,247.42,33853
2021/05/14,11:00:00,247.41,247.45,247.30,247.37,63629
2021/05/14,11:01:00,247.37,247.47,247.30,247.34,43750
2021/05/14,11:02:00,247.34,247.41,247.21,247.22,36335
2021/05/14,11:03:00,247.22,247.35,247.19,247.35,40699
2021/05/14,11:04:00,247.35,247.41,247.27,247.39,27765
2021/05/14,11:05:00,247.39,247.47,247.36,247.44,50865
2021/05/14,11:06:00,247.44,247.48,247.34,247.34,24565
2021/05/14,11:07:00,247.34,247.53,247.34,247.52,42926
2021/05/14,11:08:00,247.52,247.56,247.39,247.45,37244
2021/05/14,11:09:00,247.45,247.46,247.37,247.46,27810
2021/05/14,11:10:00,247.46,247.48,247.34,247.41,23683
2021/05/14,11:11:00,247.41,247.71,247.41,247.63,65901
2021/05/14,11:12:00,247.63,247.63,247.53,247.55,52710
2021/05/14,11:13:00,247.55,247.72,247.55,247.68,32162
2021/05/14,11:14:00,247.68,247.75,247.65,247.70,30709
2021/05/14,11:15:00,247.70,247.77,247.59,247.59,41054
2021/05/14,11:16:00,247.59,247.75,247.59,247.72,38967
2021/05/14,11:17:00,247.72,247.83,247.63,247.64,49037
2021/05/14,11:18:00,247.64,247.68,247.60,247.67,30107
2021/05/14,11:19:00,247.67,247.70,247.56,247.61,38536
2021/05/14,11:20:00,247.62,247.64,247.50,247.52,27008
2021/05/14,11:21:00,247.52,247.69,247.49,247.68,32952
2021/05/14,11:22:00,247.68,247.70,247.62,247.62,28274
2021/05/14,11:23:00,247.61,247.65,247.57,247.62,29857
2021/05/14,11:24:00,247.62,247.76,247.62,247.76,29379
2021/05/14,11:25:00,247.76,247.83,247.73,247.76,68776
2021/05/14,11:26:00,247.77,247.87,247.75,247.79,28493
2021/05/14,11:27:00,247.79,247.93,247.79,247.93,43713
2021/05/14,11:28:00,247.93,247.93,247.73,247.73,45246
2021/05/14,11:29:00,247.73,247.76,247.62,247.76,36114
2021/05/14,11:30:00,247.76,247.90,247.76,247.79,26210
2021/05/14,11:31:00,247.79,247.88,247.68,247.69,23160
2021/05/14,11:32:00,247.69,247.77,247.68,247.69,21035
2021/05/14,11:33:00,247.69,247.76,247.63,247.67,41467
2021/05/14,11:34:00,247.67,247.67,247.57,247.66,39273
2021/05/14,11:35:00,247.66,247.77,247.66,247.77,30050
2021/05/14,11:36:00,247.77,247.93,247.76,247.85,49983
2021/05/14,11:37:00,247.85,247.93,247.81,247.91,48365
2021/05/14,11:38:00,247.91,247.91,247.78,247.86,23693
2021/05/14,11:39:00,247.86,247.98,247.86,247.97,33144
2021/05/14,11:40:00,247.97,248.15,247.97,248.14,62577
2021/05/14,11:41:00,248.14,248.19,248.11,248.17,33504
2021/05/14,11:42:00,248.17,248.19,248.01,248.07,47137
2021/05/14,11:43:00,248.06,248.15,248.05,248.12,39544
2021/05/14,11:44:00,248.11,248.18,248.09,248.11,45121
2021/05/14,11:45:00,248.11,248.12,248.01,248.12,41957
2021/05/14,11:46:00,248.12,248.19,248.08,248.14,32214
2021/05/14,11:47:00,248.14,248.19,248.11,248.13,28610
2021/05/14,11:48:00,248.13,248.14,248.02,248.04,48163
2021/05/14,11:49:00,248.03,248.07,247.97,248.06,52904
2021/05/14,11:50:00,248.06,248.10,248.00,248.03,27950
2021/05/14,11:51:00,248.03,248.07,247.97,247.99,36994
2021/05/14,11:52:00,247.99,247.99,247.82,247.85,62526
2021/05/14,11:53:00,247.85,247.86,247.72,247.72,46406
2021/05/14,11:54:00,247.72,247.83,247.72,247.83,21415
2021/05/14,11:55:00,247.84,247.87,247.81,247.84,22458
2021/05/14,11:56:00,247.84,247.90,247.81,247.84,28895
2021/05/14,11:57:00,247.84,247.86,247.72,247.72,38009
2021/05/14,11:58:00,247.72,247.72,247.67,247.70,16259
2021/05/14,11:59:00,247.70,247.70,247.60,247.68,29472
2021/05/14,12:00:00,247.68,247.69,247.59,247.62,36731
2021/05/14,12:01:00,247.61,247.63,247.49,247.52,38840
2021/05/14,12:02:00,247.53,247.67,247.48,247.65,28628
2021/05/14,12:03:00,247.65,247.78,247.65,247.77,38650
2021/05/14,12:04:00,247.77,247.83,247.68,247.74,42307
2021/05/14,12:05:00,247.74,247.74,247.68,247.68,39334
2021/05/14,12:06:00,247.68,247.76,247.67,247.70,31078
2021/05/14,12:07:00,247.70,247.75,247.69,247.70,30349
2021/05/14,12:08:00,247.70,247.72,247.63,247.67,21967
2021/05/14,12:09:00,247.67,247.68,247.63,247.64,17098
2021/05/14,12:10:00,247.64,247.80,247.63,247.79,19846
2021/05/14,12:11:00,247.79,247.84,247.77,247.81,28311
2021/05/14,12:12:00,247.81,247.82,247.77,247.81,30078
2021/05/14,12:13:00,247.81,247.84,247.78,247.81,18699
2021/05/14,12:14:00,247.81,247.87,247.78,247.86,22826
2021/05/14,12:15:00,247.86,247.97,247.86,247.93,35287
2021/05/14,12:16:00,247.93,247.95,247.88,247.92,22088
2021/05/14,12:17:00,247.92,247.94,247.86,247.87,21851
2021/05/14,12:18:00,247.87,247.96,247.87,247.93,12442
2021/05/14,12:19:00,247.93,248.05,247.93,248.03,24634
2021/05/14,12:20:00,248.03,248.07,248.00,248.07,23175
2021/05/14,12:21:00,248.07,248.13,248.02,248.02,30225
2021/05/14,12:22:00,248.03,248.05,247.97,248.01,18966
2021/05/14,12:23:00,248.01,248.01,247.92,247.95,23151
2021/05/14,12:24:00,247.95,247.95,247.82,247.85,38847
2021/05/14,12:25:00,247.84,247.98,247.84,247.90,18357
2021/05/14,12:26:00,247.90,247.97,247.83,247.94,21153
2021/05/14,12:27:00,247.94,248.02,247.94,248.02,30090
2021/05/14,12:28:00,248.02,248.02,247.97,248.00,18931
2021/05/14,12:29:00,248.00,248.05,247.99,247.99,15281
2021/05/14,12:30:00,247.99,248.01,247.95,247.96,9983
2021/05/14,12:31:00,247.97,248.05,247.97,248.01,24884
2021/05/14,12:32:00,248.01,248.03,247.96,248.01,17941
2021/05/14,12:33:00,248.01,248.06,247.99,248.05,21518
2021/05/14,12:34:00,248.05,248.09,248.02,248.04,26716
2021/05/14,12:35:00,248.04,248.06,247.99,248.02,24797
2021/05/14,12:36:00,248.02,248.05,247.97,248.00,19215
2021/05/14,12:37:00,248.01,248.05,248.00,248.04,21757
2021/05/14,12:38:00,248.04,248.07,247.90,247.93,26916
2021/05/14,12:39:00,247.93,247.97,247.89,247.94,19155
2021/05/14,12:40:00,247.94,248.02,247.92,247.98,18037
2021/05/14,12:41:00,247.98,248.02,247.97,247.97,15504
2021/05/14,12:42:00,247.97,248.04,247.96,248.04,23529
2021/05/14,12:43:00,248.04,248.07,247.97,248.01,25635
2021/05/14,12:44:00,248.01,248.08,248.01,248.07,17742
2021/05/14,12:45:00,248.07,248.08,248.01,248.01,35184
2021/05/14,12:46:00,248.01,248.08,247.98,248.07,32176
2021/05/14,12:47:00,248.07,248.17,248.06,248.15,71810
2021/05/14,12:48:00,248.15,248.18,248.06,248.08,22296
2021/05/14,12:49:00,248.08,248.16,248.02,248.16,24234
2021/05/14,12:50:00,248.17,248.22,248.15,248.19,37216
2021/05/14,12:51:00,248.19,248.25,248.19,248.23,24856
2021/05/14,12:52:00,248.23,248.25,248.17,248.19,36037
2021/05/14,12:53:00,248.19,248.19,248.08,248.16,27966
2021/05/14,12:54:00,248.16,248.19,248.11,248.13,18199
2021/05/14,12:55:00,248.13,248.16,248.09,248.16,14209
2021/05/14,12:56:00,248.16,248.22,248.16,248.19,16003
2021/05/14,12:57:00,248.19,248.30,248.19,248.28,15552
2021/05/14,12:58:00,248.28,248.37,248.28,248.31,34949
2021/05/14,12:59:00,248.31,248.35,248.28,248.29,20000
2021/05/14,13:00:00,248.29,248.31,248.26,248.29,88411
2021/05/14,13:01:00,248.29,248.32,248.24,248.30,17710
2021/05/14,13:02:00,248.33,248.41,248.33,248.40,38399
2021/05/14,13:03:00,248.40,248.41,248.28,248.30,38642
2021/05/14,13:04:00,248.30,248.34,248.25,248.30,15723
2021/05/14,13:05:00,248.30,248.34,248.30,248.32,13909
2021/05/14,13:06:00,248.32,248.36,248.29,248.32,19151
2021/05/14,13:07:00,248.32,248.39,248.32,248.37,87386
2021/05/14,13:08:00,248.37,248.40,248.31,248.36,22097
2021/05/14,13:09:00,248.36,248.37,248.32,248.33,18779
2021/05/14,13:10:00,248.33,248.43,248.31,248.43,23307
2021/05/14,13:11:00,248.42,248.45,248.38,248.41,26515
2021/05/14,13:12:00,248.41,248.45,248.40,248.40,19084
2021/05/14,13:13:00,248.40,248.40,248.33,248.34,24892
2021/05/14,13:14:00,248.33,248.36,248.29,248.34,46359
2021/05/14,13:15:00,248.34,248.41,248.34,248.37,15882
2021/05/14,13:16:00,248.37,248.38,248.28,248.38,26894
2021/05/14,13:17:00,248.38,248.38,248.31,248.35,23849
2021/05/14,13:18:00,248.35,248.36,248.30,248.31,18971
2021/05/14,13:19:00,248.30,248.37,248.29,248.34,16252
2021/05/14,13:20:00,248.34,248.38,248.33,248.36,20742
2021/05/14,13:21:00,248.36,248.42,248.36,248.42,26107
2021/05/14,13:22:00,248.41,248.53,248.40,248.51,45675
2021/05/14,13:23:00,248.51,248.55,248.49,248.52,35734
2021/05/14,13:24:00,248.52,248.52,248.34,248.41,47968
2021/05/14,13:25:00,248.41,248.41,248.32,248.37,21466
2021/05/14,13:26:00,248.37,248.46,248.36,248.46,15455
2021/05/14,13:27:00,248.46,248.55,248.45,248.48,29869
2021/05/14,13:28:00,248.48,248.49,248.39,248.41,18460
2021/05/14,13:29:00,248.41,248.52,248.41,248.50,14367
2021/05/14,13:30:00,248.50,248.59,248.50,248.52,21749
2021/05/14,13:31:00,248.52,248.59,248.48,248.56,27990
2021/05/14,13:32:00,248.56,248.64,248.56,248.63,22189
2021/05/14,13:33:00,248.62,248.62,248.49,248.50,44099
2021/05/14,13:34:00,248.50,248.50,248.30,248.36,204660
2021/05/14,13:35:00,248.36,248.44,248.31,248.42,37896
2021/05/14,13:36:00,248.42,248.49,248.41,248.43,25997
2021/05/14,13:37:00,248.43,248.50,248.42,248.49,22026
2021/05/14,13:38:00,248.49,248.53,248.43,248.48,21674
2021/05/14,13:39:00,248.48,248.48,248.42,248.44,26019
2021/05/14,13:40:00,248.44,248.51,248.44,248.51,25116
2021/05/14,13:41:00,248.51,248.58,248.48,248.56,28293
2021/05/14,13:42:00,248.56,248.59,248.51,248.57,28483
2021/05/14,13:43:00,248.57,248.59,248.47,248.49,33124
2021/05/14,13:44:00,248.49,248.53,248.42,248.50,27191
2021/05/14,13:45:00,248.49,248.55,248.46,248.53,12205
2021/05/14,13:46:00,248.53,248.58,248.49,248.49,21534
2021/05/14,13:47:00,248.49,248.53,248.46,248.50,18138
2021/05/14,13:48:00,248.50,248.61,248.50,248.61,20510
2021/05/14,13:49:00,248.61,248.70,248.61,248.69,40512
2021/05/14,13:50:00,248.69,248.70,248.60,248.67,29642
2021/05/14,13:51:00,248.67,248.73,248.65,248.70,35786
2021/05/14,13:52:00,248.71,248.71,248.66,248.67,20197
2021/05/14,13:53:00,248.67,248.68,248.59,248.68,22115
2021/05/14,13:54:00,248.68,248.73,248.58,248.63,24556
2021/05/14,13:55:00,248.63,248.64,248.57,248.62,36289
2021/05/14,13:56:00,248.62,248.77,248.61,248.77,36205
2021/05/14,13:57:00,248.77,248.80,248.72,248.77,32344
2021/05/14,13:58:00,248.77,248.78,248.69,248.72,20976
2021/05/14,13:59:00,248.72,248.75,248.62,248.67,38331
2021/05/14,14:00:00,248.67,248.76,248.66,248.76,21710
2021/05/14,14:01:00,248.76,248.78,248.61,248.65,45962
2021/05/14,14:02:00,248.66,248.70,248.64,248.67,20228
2021/05/14,14:03:00,248.67,248.72,248.58,248.61,31177
2021/05/14,14:04:00,248.61,248.69,248.58,248.68,17742
2021/05/14,14:05:00,248.69,248.71,248.64,248.68,21806
2021/05/14,14:06:00,248.68,248.69,248.59,248.65,21173
2021/05/14,14:07:00,248.65,248.74,248.65,248.72,30342
2021/05/14,14:08:00,248.72,248.76,248.69,248.74,20893
2021/05/14,14:09:00,248.74,248.80,248.74,248.78,27189
2021/05/14,14:10:00,248.78,248.79,248.73,248.79,21266
2021/05/14,14:11:00,248.79,248.84,248.76,248.83,28111
2021/05/14,14:12:00,248.83,248.87,248.70,248.74,34495
2021/05/14,14:13:00,248.74,248.78,248.73,248.78,38058
2021/05/14,14:14:00,248.77,248.83,248.75,248.82,25594
2021/05/14,14:15:00,248.82,248.95,248.77,248.77,58748
2021/05/14,14:16:00,248.77,248.86,248.74,248.84,28015
2021/05/14,14:17:00,248.84,248.84,248.76,248.77,16995
2021/05/14,14:18:00,248.77,248.79,248.71,248.71,30598
2021/05/14,14:19:00,248.71,248.73,248.69,248.71,23589
2021/05/14,14:20:00,248.70,248.72,248.66,248.67,16793
2021/05/14,14:21:00,248.66,248.72,248.62,248.64,24237
2021/05/14,14:22:00,248.64,248.67,248.63,248.64,22993
2021/05/14,14:23:00,248.64,248.64,248.53,248.61,40618
2021/05/14,14:24:00,248.61,248.63,248.54,248.56,20759
2021/05/14,14:25:00,248.55,248.58,248.54,248.58,26781
2021/05/14,14:26:00,248.58,248.60,248.42,248.42,50094
2021/05/14,14:27:00,248.42,248.45,248.40,248.45,41653
2021/05/14,14:28:00,248.45,248.50,248.43,248.44,23208
2021/05/14,14:29:00,248.44,248.56,248.39,248.54,38014
2021/05/14,14:30:00,248.54,248.54,248.39,248.40,41671
2021/05/14,14:31:00,248.40,248.58,248.39,248.55,42388
2021/05/14,14:32:00,248.55,248.62,248.55,248.62,32638
2021/05/14,14:33:00,248.62,248.64,248.54,248.56,39588
2021/05/14,14:34:00,248.56,248.56,248.44,248.49,58870
2021/05/14,14:35:00,248.48,248.48,248.38,248.40,32481
2021/05/14,14:36:00,248.40,248.51,248.35,248.50,32656
2021/05/14,14:37:00,248.50,248.64,248.50,248.64,29214
2021/05/14,14:38:00,248.64,248.67,248.57,248.63,41878
2021/05/14,14:39:00,248.63,248.73,248.63,248.69,32293
2021/05/14,14:40:00,248.69,248.69,248.60,248.60,17998
2021/05/14,14:41:00,248.60,248.64,248.57,248.64,40890
2021/05/14,14:42:00,248.64,248.78,248.64,248.77,31545
2021/05/14,14:43:00,248.77,248.82,248.74,248.77,38070
2021/05/14,14:44:00,248.77,248.83,248.76,248.81,29412
2021/05/14,14:45:00,248.81,248.85,248.77,248.83,36525
2021/05/14,14:46:00,248.83,248.87,248.76,248.78,66579
2021/05/14,14:47:00,248.78,248.85,248.77,248.85,33994
2021/05/14,14:48:00,248.85,249.00,248.84,248.88,82509
2021/05/14,14:49:00,248.88,248.97,248.87,248.88,42977
2021/05/14,14:50:00,248.88,248.91,248.82,248.91,41046
2021/05/14,14:51:00,248.91,248.93,248.77,248.80,48127
2021/05/14,14:52:00,248.80,248.98,248.80,248.94,34600
2021/05/14,14:53:00,248.94,249.07,248.91,249.05,129878
2021/05/14,14:54:00,249.05,249.07,248.97,249.05,42642
2021/05/14,14:55:00,249.06,249.16,249.05,249.15,53246
2021/05/14,14:56:00,249.15,249.18,249.02,249.06,48289
2021/05/14,14:57:00,249.06,249.06,248.94,249.03,53073
2021/05/14,14:58:00,249.03,249.03,248.91,248.92,30121
2021/05/14,14:59:00,248.94,248.94,248.85,248.90,42663
2021/05/14,15:00:00,248.90,249.01,248.86,249.00,38487
2021/05/14,15:01:00,249.00,249.04,248.92,248.95,54841
2021/05/14,15:02:00,248.95,248.97,248.90,248.91,38516
2021/05/14,15:03:00,248.91,248.96,248.86,248.87,48965
2021/05/14,15:04:00,248.87,248.88,248.73,248.76,40004
2021/05/14,15:05:00,248.76,248.85,248.75,248.84,31932
2021/05/14,15:06:00,248.84,248.87,248.73,248.73,23234
2021/05/14,15:07:00,248.73,248.83,248.68,248.83,36793
2021/05/14,15:08:00,248.83,248.89,248.76,248.79,32902
2021/05/14,15:09:00,248.79,248.79,248.66,248.72,26181
2021/05/14,15:10:00,248.72,248.75,248.67,248.73,23117
2021/05/14,15:11:00,248.74,248.79,248.70,248.70,32238
2021/05/14,15:12:00,248.70,248.81,248.68,248.77,35509
2021/05/14,15:13:00,248.77,248.77,248.56,248.58,47472
2021/05/14,15:14:00,248.58,248.64,248.53,248.64,36173
2021/05/14,15:15:00,248.64,248.73,248.62,248.69,37653
2021/05/14,15:16:00,248.69,248.83,248.67,248.80,39662
2021/05/14,15:17:00,248.80,248.82,248.72,248.76,27842
2021/05/14,15:18:00,248.77,248.79,248.71,248.76,21566
2021/05/14,15:19:00,248.76,248.80,248.66,248.71,39618
2021/05/14,15:20:00,248.71,248.71,248.58,248.59,46632
2021/05/14,15:21:00,248.59,248.62,248.52,248.52,55714
2021/05/14,15:22:00,248.52,248.56,248.44,248.46,70480
2021/05/14,15:23:00,248.47,248.55,248.42,248.43,38134
2021/05/14,15:24:00,248.43,248.49,248.36,248.48,39195
2021/05/14,15:25:00,248.48,248.53,248.47,248.49,32288
2021/05/14,15:26:00,248.49,248.67,248.49,248.49,100133
2021/05/14,15:27:00,248.49,248.65,248.48,248.65,41702
2021/05/14,15:28:00,248.65,248.65,248.51,248.57,34283
2021/05/14,15:29:00,248.57,248.62,248.51,248.54,46855
2021/05/14,15:30:00,248.54,248.64,248.52,248.59,50226
2021/05/14,15:31:00,248.59,248.61,248.39,248.45,56693
2021/05/14,15:32:00,248.45,248.52,248.36,248.43,46009
2021/05/14,15:33:00,248.39,248.47,248.38,248.39,39155
2021/05/14,15:34:00,248.39,248.39,248.24,248.27,64237
2021/05/14,15:35:00,248.28,248.48,248.27,248.47,32149
2021/05/14,15:36:00,248.47,248.65,248.47,248.65,60295
2021/05/14,15:37:00,248.65,248.67,248.51,248.52,67410
2021/05/14,15:38:00,248.52,248.62,248.50,248.56,38844
2021/05/14,15:39:00,248.56,248.59,248.50,248.54,36367
2021/05/14,15:40:00,248.54,248.62,248.51,248.62,45478
2021/05/14,15:41:00,248.62,248.73,248.55,248.69,67883
2021/05/14,15:42:00,248.69,248.70,248.65,248.67,37979
2021/05/14,15:43:00,248.67,248.68,248.55,248.59,62794
2021/05/14,15:44:00,248.59,248.63,248.55,248.58,67814
2021/05/14,15:45:00,248.58,248.69,248.58,248.64,66968
2021/05/14,15:46:00,248.64,248.65,248.50,248.55,71063
2021/05/14,15:47:00,248.55,248.73,248.51,248.71,99488
2021/05/14,15:48:00,248.71,248.96,248.69,248.93,106057
2021/05/14,15:49:00,248.94,248.94,248.81,248.88,67047
2021/05/14,15:50:00,248.89,248.96,248.81,248.86,142767
2021/05/14,15:51:00,248.87,248.92,248.62,248.90,180571
2021/05/14,15:52:00,248.90,249.02,248.86,249.02,150913
2021/05/14,15:53:00,249.02,249.10,248.93,249.06,107964
2021/05/14,15:54:00,249.06,249.14,248.99,249.03,121887
2021/05/14,15:55:00,249.03,249.08,248.82,249.00,150521
2021/05/14,15:56:00,249.00,249.00,248.70,248.71,108783
2021/05/14,15:57:00,248.71,248.75,248.59,248.61,132824
2021/05/14,15:58:00,248.61,248.67,248.50,248.57,139860
2021/05/14,15:59:00,248.56,248.60,248.19,248.21,241395
2021/05/14,16:00:00,248.21,248.37,248.00,248.15,477154
2021/05/17,09:31:00,246.55,246.59,245.72,245.84,172980
2021/05/17,09:32:00,245.84,245.90,245.45,245.53,107581
2021/05/17,09:33:00,245.53,245.53,245.00,245.34,139437
2021/05/17,09:34:00,245.34,245.50,245.20,245.28,68328
2021/05/17,09:35:00,245.28,245.95,245.25,245.41,79061
2021/05/17,09:36:00,245.41,245.64,245.26,245.64,74599
2021/05/17,09:37:00,245.64,245.95,245.64,245.68,70299
2021/05/17,09:38:00,245.68,245.88,245.61,245.88,52031
2021/05/17,09:39:00,245.88,246.13,245.70,245.78,87889
2021/05/17,09:40:00,245.78,245.99,245.70,245.99,79080
2021/05/17,09:41:00,245.99,246.30,245.92,246.13,117199
2021/05/17,09:42:00,246.13,246.17,245.93,246.14,71381
2021/05/17,09:43:00,246.14,246.35,245.92,246.05,89474
2021/05/17,09:44:00,246.05,246.29,245.98,246.13,58078
2021/05/17,09:45:00,246.13,246.33,245.98,246.11,60558
2021/05/17,09:46:00,246.11,246.29,245.97,246.04,75587
2021/05/17,09:47:00,246.04,246.16,245.94,246.02,54088
2021/05/17,09:48:00,246.02,246.16,245.90,246.04,79229
2021/05/17,09:49:00,246.04,246.15,245.92,246.04,51882
2021/05/17,09:50:00,246.04,246.22,245.98,245.98,46611
2021/05/17,09:51:00,245.98,246.17,245.93,246.02,62905
2021/05/17,09:52:00,246.02,246.13,245.63,245.66,76777
2021/05/17,09:53:00,245.66,245.66,245.45,245.51,78520
2021/05/17,09:54:00,245.51,245.66,245.41,245.65,61346
2021/05/17,09:55:00,245.65,245.77,245.50,245.53,50807
2021/05/17,09:56:00,245.53,245.54,245.37,245.47,64409
2021/05/17,09:57:00,245.47,245.75,245.47,245.68,56286
2021/05/17,09:58:00,245.68,245.70,245.61,245.61,30322
2021/05/17,09:59:00,245.61,245.81,245.54,245.68,45629
2021/05/17,10:00:00,245.68,245.76,245.47,245.53,43173
2021/05/17,10:01:00,245.53,245.53,245.07,245.08,90526
2021/05/17,10:02:00,245.08,245.10,244.66,244.72,113338
2021/05/17,10:03:00,244.72,244.85,244.55,244.56,66164
2021/05/17,10:04:00,244.56,244.72,244.50,244.68,61719
2021/05/17,10:05:00,244.70,244.77,244.56,244.60,63232
2021/05/17,10:06:00,244.60,245.04,244.57,245.03,58949
2021/05/17,10:07:00,245.03,245.03,244.72,244.75,48769
2021/05/17,10:08:00,244.75,244.87,244.64,244.64,56379
2021/05/17,10:09:00,244.64,244.68,244.46,244.48,66327
2021/05/17,10:10:00,244.49,244.52,244.17,244.34,87597
2021/05/17,10:11:00,244.34,244.48,244.26,244.28,55787
2021/05/17,10:12:00,244.28,244.42,244.20,244.33,35877
2021/05/17,10:13:00,244.31,244.47,244.21,244.23,55556
2021/05/17,10:14:00,244.23,244.33,244.20,244.30,44996
2021/05/17,10:15:00,244.30,244.36,244.16,244.17,91575
2021/05/17,10:16:00,244.17,244.22,244.04,244.18,79236
2021/05/17,10:17:00,244.18,244.58,244.18,244.46,87969
2021/05/17,10:18:00,244.45,244.76,244.45,244.74,48190
2021/05/17,10:19:00,244.74,245.06,244.74,245.01,85005
2021/05/17,10:20:00,245.01,245.05,244.85,244.92,40276
2021/05/17,10:21:00,244.92,245.06,244.84,245.04,37962
2021/05/17,10:22:00,245.03,245.34,245.00,245.29,76027
2021/05/17,10:23:00,245.29,245.44,245.17,245.27,87632
2021/05/17,10:24:00,245.27,245.36,245.25,245.34,42910
2021/05/17,10:25:00,245.34,245.46,245.33,245.37,47742
2021/05/17,10:26:00,245.37,245.50,245.35,245.39,35029
2021/05/17,10:27:00,245.38,245.56,245.33,245.41,49811
2021/05/17,10:28:00,245.41,245.54,245.26,245.35,38150
2021/05/17,10:29:00,245.35,245.48,245.35,245.39,49224
2021/05/17,10:30:00,245.39,245.47,245.06,245.11,52941
2021/05/17,10:31:00,245.12,245.36,245.07,245.32,60125
2021/05/17,10:32:00,245.32,245.34,245.09,245.10,33667
2021/05/17,10:33:00,245.10,245.19,244.78,244.81,59863
2021/05/17,10:34:00,244.81,244.81,244.67,244.75,53182
2021/05/17,10:35:00,244.75,244.84,244.65,244.68,70510
2021/05/17,10:36:00,244.68,244.80,244.67,244.77,64542
2021/05/17,10:37:00,244.77,245.16,244.77,245.14,65120
2021/05/17,10:38:00,245.14,245.42,245.11,245.41,62144
2021/05/17,10:39:00,245.41,245.58,245.35,245.54,55823
2021/05/17,10:40:00,245.53,245.58,245.44,245.47,51211
2021/05/17,10:41:00,245.47,245.49,245.37,245.43,53696
2021/05/17,10:42:00,245.43,245.66,245.43,245.56,56396
2021/05/17,10:43:00,245.56,245.61,245.33,245.43,65026
2021/05/17,10:44:00,245.43,245.51,245.28,245.34,67232
2021/05/17,10:45:00,245.34,245.35,245.23,245.26,41808
2021/05/17,10:46:00,245.26,245.35,245.16,245.25,61578
2021/05/17,10:47:00,245.28,245.38,245.09,245.17,77150
2021/05/17,10:48:00,245.17,245.20,244.97,245.00,38082
2021/05/17,10:49:00,245.00,245.10,244.86,244.91,38060
2021/05/17,10:50:00,244.91,245.19,244.84,245.19,56691
2021/05/17,10:51:00,245.19,245.36,245.10,245.10,50699
2021/05/17,10:52:00,245.10,245.49,245.10,245.39,59467
2021/05/17,10:53:00,245.39,245.52,245.25,245.37,32596
2021/05/17,10:54:00,245.37,245.50,245.21,245.29,28599
2021/05/17,10:55:00,245.29,245.37,245.09,245.15,54511
2021/05/17,10:56:00,245.15,245.23,244.98,245.15,45327
2021/05/17,10:57:00,245.15,245.18,244.94,244.94,22935
2021/05/17,10:58:00,244.94,245.25,244.90,245.13,45140
2021/05/17,10:59:00,245.13,245.24,244.99,245.03,50166
2021/05/17,11:00:00,245.03,245.20,245.03,245.14,33442
2021/05/17,11:01:00,245.14,245.54,245.12,245.47,69056
2021/05/17,11:02:00,245.47,245.48,245.18,245.18,35037
2021/05/17,11:03:00,245.18,245.18,244.99,245.07,36731
2021/05/17,11:04:00,245.07,245.13,244.95,245.10,48261
2021/05/17,11:05:00,245.10,245.33,245.10,245.18,31568
2021/05/17,11:06:00,245.18,245.42,245.16,245.36,27755
2021/05/17,11:07:00,245.36,245.38,245.22,245.33,29623
2021/05/17,11:08:00,245.33,245.40,245.28,245.29,28067
2021/05/17,11:09:00,245.29,245.35,244.91,244.95,59458
2021/05/17,11:10:00,244.95,244.99,244.85,244.96,70471
2021/05/17,11:11:00,244.95,244.95,244.45,244.49,149184
2021/05/17,11:12:00,244.47,244.65,244.42,244.57,79735
2021/05/17,11:13:00,244.57,244.65,244.47,244.47,35163
2021/05/17,11:14:00,244.47,244.63,244.43,244.62,33301
2021/05/17,11:15:00,244.62,244.85,244.60,244.77,47704
2021/05/17,11:16:00,244.77,244.77,244.58,244.58,32975
2021/05/17,11:17:00,244.58,244.91,244.52,244.85,26260
2021/05/17,11:18:00,244.84,244.88,244.75,244.83,35211
2021/05/17,11:19:00,244.83,244.88,244.72,244.73,32530
2021/05/17,11:20:00,244.73,244.78,244.44,244.46,48309
2021/05/17,11:21:00,244.46,244.63,244.46,244.50,35835
2021/05/17,11:22:00,244.50,244.70,244.48,244.64,24879
2021/05/17,11:23:00,244.64,244.93,244.61,244.92,28959
2021/05/17,11:24:00,244.95,245.04,244.91,244.91,41549
2021/05/17,11:25:00,244.91,244.92,244.82,244.85,25198
2021/05/17,11:26:00,244.85,244.92,244.74,244.85,43033
2021/05/17,11:27:00,244.85,244.90,244.77,244.79,23463
2021/05/17,11:28:00,244.77,244.87,244.74,244.78,30878
2021/05/17,11:29:00,244.76,244.78,244.54,244.55,29858
2021/05/17,11:30:00,244.56,244.62,244.50,244.54,27399
2021/05/17,11:31:00,244.56,244.62,244.39,244.44,37086
2021/05/17,11:32:00,244.44,244.45,244.25,244.35,50792
2021/05/17,11:33:00,244.33,244.39,244.26,244.30,30538
2021/05/17,11:34:00,244.30,244.51,244.27,244.49,43840
2021/05/17,11:35:00,244.49,244.61,244.42,244.58,35467
2021/05/17,11:36:00,244.59,244.69,244.43,244.45,35837
2021/05/17,11:37:00,244.45,244.55,244.40,244.48,42483
2021/05/17,11:38:00,244.48,244.53,244.40,244.47,22953
2021/05/17,11:39:00,244.47,244.50,244.37,244.40,23093
2021/05/17,11:40:00,244.40,244.45,244.32,244.35,24880
2021/05/17,11:41:00,244.35,244.40,244.28,244.36,46290
2021/05/17,11:42:00,244.36,244.36,244.27,244.31,22904
2021/05/17,11:43:00,244.31,244.50,244.25,244.30,38402
2021/05/17,11:44:00,244.30,244.36,244.21,244.23,27766
2021/05/17,11:45:00,244.23,244.39,244.23,244.37,37551
2021/05/17,11:46:00,244.37,244.62,244.33,244.61,50006
2021/05/17,11:47:00,244.61,244.68,244.55,244.58,51473
2021/05/17,11:48:00,244.58,244.61,244.49,244.52,41079
2021/05/17,11:49:00,244.52,244.52,244.34,244.44,22376
2021/05/17,11:50:00,244.44,244.47,244.36,244.41,53448
2021/05/17,11:51:00,244.40,244.52,244.31,244.34,47877
2021/05/17,11:52:00,244.34,244.35,244.16,244.21,81565
2021/05/17,11:53:00,244.21,244.21,244.05,244.05,40951
2021/05/17,11:54:00,244.05,244.18,244.05,244.07,30112
2021/05/17,11:55:00,244.07,244.25,244.04,244.23,26671
2021/05/17,11:56:00,244.22,244.28,244.16,244.26,22438
2021/05/17,11:57:00,244.27,244.30,244.18,244.28,38460
2021/05/17,11:58:00,244.28,244.37,244.26,244.31,51356
2021/05/17,11:59:00,244.33,244.46,244.31,244.33,46112
2021/05/17,12:00:00,244.33,244.42,244.31,244.35,53224
2021/05/17,12:01:00,244.35,244.36,244.25,244.33,26650
2021/05/17,12:02:00,244.33,244.39,244.24,244.26,37160
2021/05/17,12:03:00,244.26,244.54,244.26,244.48,54455
2021/05/17,12:04:00,244.48,244.52,244.39,244.50,44164
2021/05/17,12:05:00,244.50,244.57,244.48,244.53,36326
2021/05/17,12:06:00,244.53,244.72,244.50,244.68,38228
2021/05/17,12:07:00,244.66,244.66,244.45,244.51,43508
2021/05/17,12:08:00,244.51,244.51,244.34,244.34,21774
2021/05/17,12:09:00,244.34,244.45,244.32,244.37,25713
2021/05/17,12:10:00,244.37,244.43,244.29,244.32,24441
2021/05/17,12:11:00,244.36,244.49,244.34,244.44,29671
2021/05/17,12:12:00,244.44,244.52,244.41,244.46,15561
2021/05/17,12:13:00,244.46,244.46,244.29,244.42,39920
2021/05/17,12:14:00,244.42,244.49,244.31,244.48,37389
2021/05/17,12:15:00,244.48,244.51,244.29,244.29,32946
2021/05/17,12:16:00,244.29,244.55,244.16,244.47,63898
2021/05/17,12:17:00,244.47,244.55,244.42,244.49,35285
2021/05/17,12:18:00,244.49,244.50,244.41,244.42,28096
2021/05/17,12:19:00,244.42,244.56,244.39,244.52,19025
2021/05/17,12:20:00,244.52,244.60,244.49,244.51,21057
2021/05/17,12:21:00,244.51,244.58,244.48,244.52,25208
2021/05/17,12:22:00,244.52,244.53,244.43,244.52,26085
2021/05/17,12:23:00,244.52,244.61,244.52,244.52,28055
2021/05/17,12:24:00,244.52,244.53,244.46,244.47,18181
2021/05/17,12:25:00,244.47,244.54,244.42,244.53,30968
2021/05/17,12:26:00,244.53,244.57,244.45,244.46,14131
2021/05/17,12:27:00,244.46,244.48,244.41,244.43,24030
2021/05/17,12:28:00,244.43,244.44,244.33,244.40,21755
2021/05/17,12:29:00,244.40,244.41,244.33,244.36,28401
2021/05/17,12:30:00,244.36,244.38,244.29,244.31,21509
2021/05/17,12:31:00,244.30,244.31,244.19,244.22,34532
2021/05/17,12:32:00,244.22,244.40,244.22,244.36,34907
2021/05/17,12:33:00,244.36,244.36,244.24,244.25,20325
2021/05/17,12:34:00,244.25,244.26,244.17,244.20,33038
2021/05/17,12:35:00,244.20,244.32,244.19,244.26,20058
2021/05/17,12:36:00,244.26,244.36,244.24,244.33,22606
2021/05/17,12:37:00,244.33,244.55,244.32,244.45,47841
2021/05/17,12:38:00,244.45,244.69,244.45,244.67,38415
2021/05/17,12:39:00,244.67,244.73,244.53,244.53,23375
2021/05/17,12:40:00,244.53,244.67,244.43,244.64,26495
2021/05/17,12:41:00,244.64,244.68,244.56,244.61,18852
2021/05/17,12:42:00,244.64,244.77,244.62,244.74,21162
2021/05/17,12:43:00,244.73,244.81,244.71,244.71,24507
2021/05/17,12:44:00,244.73,244.80,244.73,244.80,16427
2021/05/17,12:45:00,244.80,244.90,244.79,244.89,23512
2021/05/17,12:46:00,244.89,244.94,244.83,244.90,24247
2021/05/17,12:47:00,244.90,244.98,244.88,244.88,25269
2021/05/17,12:48:00,244.88,244.92,244.84,244.85,19503
2021/05/17,12:49:00,244.85,244.87,244.80,244.85,12446
2021/05/17,12:50:00,244.85,244.85,244.72,244.76,35329
2021/05/17,12:51:00,244.75,244.86,244.74,244.79,31754
2021/05/17,12:52:00,244.79,244.81,244.75,244.75,15888
2021/05/17,12:53:00,244.75,244.75,244.63,244.63,32083
2021/05/17,12:54:00,244.63,244.69,244.55,244.56,30920
2021/05/17,12:55:00,244.56,244.60,244.55,244.56,13826
2021/05/17,12:56:00,244.57,244.57,244.37,244.42,31795
2021/05/17,12:57:00,244.42,244.48,244.36,244.47,15894
2021/05/17,12:58:00,244.45,244.48,244.34,244.38,16973
2021/05/17,12:59:00,244.38,244.43,244.36,244.38,13784
2021/05/17,13:00:00,244.39,244.44,244.32,244.39,25439
2021/05/17,13:01:00,244.39,244.46,244.30,244.38,25015
2021/05/17,13:02:00,244.38,244.43,244.33,244.42,19614
2021/05/17,13:03:00,244.42,244.52,244.37,244.38,17764
2021/05/17,13:04:00,244.38,244.44,244.34,244.34,16330
2021/05/17,13:05:00,244.34,244.35,244.28,244.29,14953
2021/05/17,13:06:00,244.29,244.34,244.25,244.31,25112
2021/05/17,13:07:00,244.32,244.33,244.26,244.28,15453
2021/05/17,13:08:00,244.28,244.28,244.21,244.25,19703
2021/05/17,13:09:00,244.25,244.33,244.25,244.27,18263
2021/05/17,13:10:00,244.27,244.28,244.21,244.25,27697
2021/05/17,13:11:00,244.25,244.28,244.17,244.17,31523
2021/05/17,13:12:00,244.17,244.17,244.06,244.11,55696
2021/05/17,13:13:00,244.11,244.14,244.06,244.13,27219
2021/05/17,13:14:00,244.13,244.13,243.96,244.00,90418
2021/05/17,13:15:00,244.00,244.03,243.90,244.02,43092
2021/05/17,13:16:00,244.03,244.03,243.89,243.94,40108
2021/05/17,13:17:00,243.94,244.05,243.90,244.01,26337
2021/05/17,13:18:00,244.01,244.01,243.86,243.94,44009
2021/05/17,13:19:00,243.94,244.00,243.90,243.90,20145
2021/05/17,13:20:00,243.90,243.90,243.81,243.86,40463
2021/05/17,13:21:00,243.86,243.93,243.80,243.80,38784
2021/05/17,13:22:00,243.80,243.85,243.69,243.82,37505
2021/05/17,13:23:00,243.82,243.83,243.72,243.72,45241
2021/05/17,13:24:00,243.72,243.83,243.68,243.83,76572
2021/05/17,13:25:00,243.83,244.00,243.83,243.98,41723
2021/05/17,13:26:00,243.98,243.99,243.88,243.88,29720
2021/05/17,13:27:00,243.88,243.98,243.87,243.92,27687
2021/05/17,13:28:00,243.92,243.99,243.92,243.96,12903
2021/05/17,13:29:00,243.96,244.06,243.96,244.05,35410
2021/05/17,13:30:00,244.04,244.05,243.97,244.04,21703
2021/05/17,13:31:00,244.04,244.04,243.86,243.90,31868
2021/05/17,13:32:00,243.90,243.91,243.81,243.83,24097
2021/05/17,13:33:00,243.87,243.94,243.85,243.85,22645
2021/05/17,13:34:00,243.85,243.86,243.76,243.84,28103
2021/05/17,13:35:00,243.84,244.08,243.84,244.07,38092
2021/05/17,13:36:00,244.07,244.18,244.06,244.16,39067
2021/05/17,13:37:00,244.16,244.19,244.04,244.14,75125
2021/05/17,13:38:00,244.16,244.16,243.98,243.98,25038
2021/05/17,13:39:00,243.98,243.99,243.92,243.96,27206
2021/05/17,13:40:00,243.96,243.99,243.93,243.95,23410
2021/05/17,13:41:00,243.95,243.95,243.64,243.66,83175
2021/05/17,13:42:00,243.66,243.66,243.53,243.63,68273
2021/05/17,13:43:00,243.63,243.65,243.52,243.62,35583
2021/05/17,13:44:00,243.62,243.70,243.61,243.61,39498
2021/05/17,13:45:00,243.61,243.73,243.59,243.70,37445
2021/05/17,13:46:00,243.70,243.85,243.64,243.83,31711
2021/05/17,13:47:00,243.83,243.86,243.74,243.86,34520
2021/05/17,13:48:00,243.86,243.86,243.66,243.70,32758
2021/05/17,13:49:00,243.70,243.70,243.58,243.62,53720
2021/05/17,13:50:00,243.62,243.78,243.62,243.68,33137
2021/05/17,13:51:00,243.68,243.72,243.58,243.62,48322
2021/05/17,13:52:00,243.62,243.65,243.57,243.63,24349
2021/05/17,13:53:00,243.63,243.79,243.57,243.70,63036
2021/05/17,13:54:00,243.70,243.75,243.65,243.67,34012
2021/05/17,13:55:00,243.67,243.75,243.60,243.67,23287
2021/05/17,13:56:00,243.67,243.82,243.60,243.82,95584
2021/05/17,13:57:00,243.82,243.84,243.68,243.74,33331
2021/05/17,13:58:00,243.74,243.86,243.74,243.82,35664
2021/05/17,13:59:00,243.82,243.88,243.81,243.86,38476
2021/05/17,14:00:00,243.86,243.86,243.75,243.76,23715
2021/05/17,14:01:00,243.76,243.78,243.64,243.65,27489
2021/05/17,14:02:00,243.65,243.83,243.64,243.70,31901
2021/05/17,14:03:00,243.70,243.77,243.65,243.70,36561
2021/05/17,14:04:00,243.70,243.84,243.67,243.82,34163
2021/05/17,14:05:00,243.82,243.90,243.79,243.85,33795
2021/05/17,14:06:00,243.85,243.92,243.76,243.86,32700
2021/05/17,14:07:00,243.86,243.89,243.80,243.86,28873
2021/05/17,14:08:00,243.86,243.96,243.86,243.94,21651
2021/05/17,14:09:00,243.94,244.03,243.94,243.98,32522
2021/05/17,14:10:00,243.97,244.02,243.92,243.94,33315
2021/05/17,14:11:00,243.94,244.08,243.94,243.96,78345
2021/05/17,14:12:00,243.96,244.00,243.92,243.96,42949
2021/05/17,14:13:00,243.96,243.99,243.91,243.91,32327
2021/05/17,14:14:00,243.93,243.99,243.84,243.87,34480
2021/05/17,14:15:00,243.87,243.94,243.86,243.86,36589
2021/05/17,14:16:00,243.86,243.89,243.82,243.84,19225
2021/05/17,14:17:00,243.84,243.91,243.82,243.86,23359
2021/05/17,14:18:00,243.86,243.87,243.79,243.81,24479
2021/05/17,14:19:00,243.85,243.87,243.81,243.85,22435
2021/05/17,14:20:00,243.85,243.91,243.77,243.77,20250
2021/05/17,14:21:00,243.78,243.88,243.76,243.86,39542
2021/05/17,14:22:00,243.86,244.01,243.79,243.81,57318
2021/05/17,14:23:00,243.81,243.91,243.74,243.88,36984
2021/05/17,14:24:00,243.88,243.92,243.75,243.78,35803
2021/05/17,14:25:00,243.78,243.80,243.74,243.76,24005
2021/05/17,14:26:00,243.76,243.82,243.73,243.73,40953
2021/05/17,14:27:00,243.73,243.79,243.71,243.79,37934
2021/05/17,14:28:00,243.79,243.90,243.74,243.90,46569
2021/05/17,14:29:00,243.90,243.95,243.86,243.91,21132
2021/05/17,14:30:00,243.91,244.00,243.86,243.92,29013
2021/05/17,14:31:00,243.92,244.02,243.92,243.98,49280
2021/05/17,14:32:00,243.98,244.19,243.98,244.16,69259
2021/05/17,14:33:00,244.17,244.17,244.06,244.11,27143
2021/05/17,14:34:00,244.11,244.18,244.01,244.02,26600
2021/05/17,14:35:00,244.02,244.13,244.00,244.11,137360
2021/05/17,14:36:00,244.11,244.17,244.07,244.12,46354
2021/05/17,14:37:00,244.12,244.12,244.02,244.05,24708
2021/05/17,14:38:00,244.05,244.07,243.93,243.94,24851
2021/05/17,14:39:00,243.95,243.95,243.77,243.79,38735
2021/05/17,14:40:00,243.79,243.84,243.72,243.77,39789
2021/05/17,14:41:00,243.77,243.83,243.77,243.82,47000
2021/05/17,14:42:00,243.84,243.90,243.66,243.67,59935
2021/05/17,14:43:00,243.67,243.70,243.56,243.65,44278
2021/05/17,14:44:00,243.65,243.72,243.62,243.68,30399
2021/05/17,14:45:00,243.68,243.68,243.62,243.67,20783
2021/05/17,14:46:00,243.67,243.67,243.57,243.61,28137
2021/05/17,14:47:00,243.61,243.69,243.57,243.59,35666
2021/05/17,14:48:00,243.59,243.67,243.58,243.67,26146
2021/05/17,14:49:00,243.67,243.73,243.58,243.69,36933
2021/05/17,14:50:00,243.70,243.89,243.70,243.84,36644
2021/05/17,14:51:00,243.83,243.83,243.70,243.79,32673
2021/05/17,14:52:00,243.79,244.14,243.79,244.10,40475
2021/05/17,14:53:00,244.10,244.15,243.95,243.95,32240
2021/05/17,14:54:00,243.95,244.05,243.95,244.03,22691
2021/05/17,14:55:00,244.03,244.18,244.02,244.18,26096
2021/05/17,14:56:00,244.18,244.18,244.00,244.00,35657
2021/05/17,14:57:00,244.00,244.07,243.98,244.06,22383
2021/05/17,14:58:00,244.06,244.13,244.04,244.06,25019
2021/05/17,14:59:00,244.06,244.19,244.06,244.19,20021
2021/05/17,15:00:00,244.19,244.21,244.15,244.21,32355
2021/05/17,15:01:00,244.21,244.33,244.18,244.31,60698
2021/05/17,15:02:00,244.31,244.43,244.30,244.32,32197
2021/05/17,15:03:00,244.34,244.52,244.34,244.40,85486
2021/05/17,15:04:00,244.40,244.51,244.39,244.50,42855
2021/05/17,15:05:00,244.51,244.62,244.49,244.59,44036
2021/05/17,15:06:00,244.59,244.72,244.57,244.67,73536
2021/05/17,15:07:00,244.67,244.78,244.67,244.76,44238
2021/05/17,15:08:00,244.75,244.82,244.69,244.71,45254
2021/05/17,15:09:00,244.71,244.89,244.69,244.88,34040
2021/05/17,15:10:00,244.88,244.94,244.82,244.84,36082
2021/05/17,15:11:00,244.84,244.96,244.84,244.93,654334
2021/05/17,15:12:00,244.93,245.13,244.89,245.08,46432
2021/05/17,15:13:00,245.08,245.11,244.84,244.87,43537
2021/05/17,15:14:00,244.87,244.97,244.82,244.90,29562
2021/05/17,15:15:00,244.90,244.98,244.89,244.91,33541
2021/05/17,15:16:00,244.92,244.94,244.55,244.83,88695
2021/05/17,15:17:00,244.83,244.89,244.76,244.76,24167
2021/05/17,15:18:00,244.76,244.79,244.65,244.68,27998
2021/05/17,15:19:00,244.68,244.81,244.66,244.72,30027
2021/05/17,15:20:00,244.72,244.80,244.66,244.67,24499
2021/05/17,15:21:00,244.67,244.73,244.62,244.70,26112
2021/05/17,15:22:00,244.71,244.71,244.46,244.47,66558
2021/05/17,15:23:00,244.47,244.54,244.37,244.52,32326
2021/05/17,15:24:00,244.52,244.55,244.45,244.47,23533
2021/05/17,15:25:00,244.47,244.51,244.35,244.36,43836
2021/05/17,15:26:00,244.36,244.45,244.33,244.40,38826
2021/05/17,15:27:00,244.40,244.40,244.33,244.38,30347
2021/05/17,15:28:00,244.37,244.38,244.21,244.23,35358
2021/05/17,15:29:00,244.23,244.36,244.22,244.35,28927
2021/05/17,15:30:00,244.35,244.45,244.34,244.34,32293
2021/05/17,15:31:00,244.34,244.41,244.25,244.33,42583
2021/05/17,15:32:00,244.33,244.45,244.31,244.40,50641
2021/05/17,15:33:00,244.40,244.61,244.33,244.61,140885
2021/05/17,15:34:00,244.61,244.64,244.43,244.48,36891
2021/05/17,15:35:00,244.48,244.59,244.47,244.58,32982
2021/05/17,15:36:00,244.58,244.60,244.29,244.37,54089
2021/05/17,15:37:00,244.37,244.41,244.29,244.41,40420
2021/05/17,15:38:00,244.41,244.45,244.22,244.22,44887
2021/05/17,15:39:00,244.22,244.33,244.22,244.28,35723
2021/05/17,15:40:00,244.28,244.31,244.13,244.21,43992
2021/05/17,15:41:00,244.21,244.40,244.21,244.32,38285
2021/05/17,15:42:00,244.31,244.45,244.27,244.44,67143
2021/05/17,15:43:00,244.44,244.46,244.35,244.42,47578
2021/05/17,15:44:00,244.42,244.74,244.42,244.73,59831
2021/05/17,15:45:00,244.73,244.87,244.69,244.78,59856
2021/05/17,15:46:00,244.78,244.79,244.66,244.68,50387
2021/05/17,15:47:00,244.68,244.91,244.64,244.78,80663
2021/05/17,15:48:00,244.78,244.80,244.69,244.77,48303
2021/05/17,15:49:00,244.77,244.77,244.61,244.64,46927
2021/05/17,15:50:00,244.64,244.66,244.38,244.39,84845
2021/05/17,15:51:00,244.39,244.90,244.39,244.90,159076
2021/05/17,15:52:00,244.90,244.93,244.76,244.81,110115
2021/05/17,15:53:00,244.81,244.81,244.64,244.68,78266
2021/05/17,15:54:00,244.68,244.73,244.57,244.61,87130
2021/05/17,15:55:00,244.62,244.87,244.62,244.87,138210
2021/05/17,15:56:00,244.87,244.93,244.81,244.91,135021
2021/05/17,15:57:00,244.90,245.06,244.81,245.05,118978
2021/05/17,15:58:00,245.05,245.08,244.95,245.06,135171
2021/05/17,15:59:00,245.06,245.15,245.00,245.09,139123
2021/05/17,16:00:00,245.09,245.23,245.00,245.18,352573
2021/05/18,09:31:00,246.27,246.37,245.61,245.98,90143
2021/05/18,09:32:00,245.98,246.00,245.63,245.63,51303
2021/05/18,09:33:00,245.63,245.66,245.33,245.60,74629
2021/05/18,09:34:00,245.62,245.76,245.34,245.69,63559
2021/05/18,09:35:00,245.69,246.03,245.69,245.80,76600
2021/05/18,09:36:00,245.81,245.89,245.67,245.70,65426
2021/05/18,09:37:00,245.67,245.82,245.61,245.73,48757
2021/05/18,09:38:00,245.73,245.98,245.66,245.87,42472
2021/05/18,09:39:00,245.86,246.00,245.74,245.91,66460
2021/05/18,09:40:00,245.92,246.29,245.89,246.23,75714
2021/05/18,09:41:00,246.23,246.41,246.09,246.41,126323
2021/05/18,09:42:00,246.41,246.41,245.98,246.05,87451
2021/05/18,09:43:00,246.05,246.07,245.76,246.01,85190
2021/05/18,09:44:00,246.01,246.13,245.91,246.11,58972
2021/05/18,09:45:00,246.11,246.22,245.81,245.85,73098
2021/05/18,09:46:00,245.86,245.98,245.53,245.56,92267
2021/05/18,09:47:00,245.56,245.69,245.41,245.63,59011
2021/05/18,09:48:00,245.63,245.85,245.63,245.79,50559
2021/05/18,09:49:00,245.79,245.79,245.54,245.59,54428
2021/05/18,09:50:00,245.59,245.73,245.49,245.53,85250
2021/05/18,09:51:00,245.53,245.55,245.23,245.37,69069
2021/05/18,09:52:00,245.37,245.37,245.19,245.25,48204
2021/05/18,09:53:00,245.25,245.27,245.15,245.17,51429
2021/05/18,09:54:00,245.17,245.27,245.12,245.24,45526
2021/05/18,09:55:00,245.24,245.26,245.07,245.09,30139
2021/05/18,09:56:00,245.09,245.16,244.94,245.01,72553
2021/05/18,09:57:00,245.01,245.15,244.97,245.10,34389
2021/05/18,09:58:00,245.10,245.44,245.10,245.42,43597
2021/05/18,09:59:00,245.42,245.52,245.39,245.48,53301
2021/05/18,10:00:00,245.48,245.52,245.26,245.32,40251
2021/05/18,10:01:00,245.32,245.46,245.15,245.46,87718
2021/05/18,10:02:00,245.46,245.53,245.38,245.42,40890
2021/05/18,10:03:00,245.42,245.43,245.21,245.28,41647
2021/05/18,10:04:00,245.27,245.33,245.13,245.20,45160
2021/05/18,10:05:00,245.20,245.25,245.10,245.16,36255
2021/05/18,10:06:00,245.16,245.17,244.92,244.92,50870
2021/05/18,10:07:00,244.92,245.13,244.87,245.09,40904
2021/05/18,10:08:00,245.09,245.27,245.08,245.14,43389
2021/05/18,10:09:00,245.14,245.29,245.12,245.16,30627
2021/05/18,10:10:00,245.14,245.17,245.06,245.09,27533
2021/05/18,10:11:00,245.09,245.26,244.93,244.96,34650
2021/05/18,10:12:00,244.96,245.18,244.93,245.12,28787
2021/05/18,10:13:00,245.12,245.24,245.01,245.22,37214
2021/05/18,10:14:00,245.22,245.40,245.21,245.23,47095
2021/05/18,10:15:00,245.23,245.46,245.23,245.41,33975
2021/05/18,10:16:00,245.43,245.59,245.37,245.59,44109
2021/05/18,10:17:00,245.60,245.68,245.57,245.62,41994
2021/05/18,10:18:00,245.62,245.74,245.52,245.74,68598
2021/05/18,10:19:00,245.74,245.78,245.62,245.66,32861
2021/05/18,10:20:00,245.66,245.80,245.62,245.69,55935
2021/05/18,10:21:00,245.69,245.85,245.67,245.73,42690
2021/05/18,10:22:00,245.73,245.76,245.56,245.64,29280
2021/05/18,10:23:00,245.64,245.64,245.44,245.46,28603
2021/05/18,10:24:00,245.46,245.47,245.35,245.43,45809
2021/05/18,10:25:00,245.40,245.51,245.26,245.46,29827
2021/05/18,10:26:00,245.45,245.81,245.45,245.70,83876
2021/05/18,10:27:00,245.68,245.77,245.60,245.75,55410
2021/05/18,10:28:00,245.75,245.78,245.62,245.78,29952
2021/05/18,10:29:00,245.78,245.84,245.73,245.78,49798
2021/05/18,10:30:00,245.78,245.89,245.72,245.88,29688
2021/05/18,10:31:00,245.88,245.94,245.82,245.84,45804
2021/05/18,10:32:00,245.84,245.89,245.77,245.85,29979
2021/05/18,10:33:00,245.85,245.89,245.74,245.76,25891
2021/05/18,10:34:00,245.80,245.89,245.79,245.83,27311
2021/05/18,10:35:00,245.83,245.85,245.75,245.78,16953
2021/05/18,10:36:00,245.78,245.88,245.78,245.83,20929
2021/05/18,10:37:00,245.83,245.83,245.71,245.73,23797
2021/05/18,10:38:00,245.73,245.79,245.72,245.73,27906
2021/05/18,10:39:00,245.73,245.82,245.66,245.82,34616
2021/05/18,10:40:00,245.82,245.84,245.74,245.81,34416
2021/05/18,10:41:00,245.81,245.82,245.67,245.74,63749
2021/05/18,10:42:00,245.74,245.79,245.63,245.69,21745
2021/05/18,10:43:00,245.69,245.73,245.65,245.70,19957
2021/05/18,10:44:00,245.70,245.71,245.46,245.49,46572
2021/05/18,10:45:00,245.50,245.60,245.47,245.54,29776
2021/05/18,10:46:00,245.56,245.65,245.52,245.62,34193
2021/05/18,10:47:00,245.62,245.69,245.49,245.49,36577
2021/05/18,10:48:00,245.49,245.56,245.46,245.50,41093
2021/05/18,10:49:00,245.50,245.64,245.50,245.60,28606
2021/05/18,10:50:00,245.60,245.82,245.59,245.82,45010
2021/05/18,10:51:00,245.82,245.89,245.63,245.68,48904
2021/05/18,10:52:00,245.68,245.68,245.56,245.62,39640
2021/05/18,10:53:00,245.62,245.66,245.57,245.60,46799
2021/05/18,10:54:00,245.60,245.67,245.56,245.64,34748
2021/05/18,10:55:00,245.64,245.65,245.52,245.59,34490
2021/05/18,10:56:00,245.59,245.76,245.58,245.66,31967
2021/05/18,10:57:00,245.66,245.76,245.65,245.72,25669
2021/05/18,10:58:00,245.72,245.75,245.55,245.58,33920
2021/05/18,10:59:00,245.58,245.68,245.53,245.67,20027
2021/05/18,11:00:00,245.67,245.70,245.57,245.65,20308
2021/05/18,11:01:00,245.65,245.75,245.59,245.69,23520
2021/05/18,11:02:00,245.69,245.89,245.66,245.80,44584
2021/05/18,11:03:00,245.81,245.86,245.74,245.74,25660
2021/05/18,11:04:00,245.74,245.85,245.74,245.85,36798
2021/05/18,11:05:00,245.85,246.02,245.85,246.00,123299
2021/05/18,11:06:00,245.98,246.12,245.98,246.03,43395
2021/05/18,11:07:00,246.03,246.08,245.92,245.95,22019
2021/05/18,11:08:00,245.95,246.05,245.94,246.02,18811
2021/05/18,11:09:00,246.02,246.02,245.90,245.90,24778
2021/05/18,11:10:00,245.90,245.96,245.87,245.91,36465
2021/05/18,11:11:00,245.91,245.93,245.87,245.87,31202
2021/05/18,11:12:00,245.87,245.90,245.78,245.88,28594
2021/05/18,11:13:00,245.85,245.91,245.79,245.83,33825
2021/05/18,11:14:00,245.81,245.84,245.75,245.84,25421
2021/05/18,11:15:00,245.84,245.88,245.75,245.79,25313
2021/05/18,11:16:00,245.81,245.94,245.80,245.94,35561
2021/05/18,11:17:00,245.92,245.96,245.88,245.93,32106
2021/05/18,11:18:00,245.93,245.99,245.88,245.90,25455
2021/05/18,11:19:00,245.90,245.92,245.82,245.84,26675
2021/05/18,11:20:00,245.84,245.90,245.76,245.77,43562
2021/05/18,11:21:00,245.77,245.82,245.67,245.71,35472
2021/05/18,11:22:00,245.70,245.78,245.61,245.62,31364
2021/05/18,11:23:00,245.62,245.67,245.53,245.57,58836
2021/05/18,11:24:00,245.57,245.70,245.56,245.69,23095
2021/05/18,11:25:00,245.69,245.73,245.58,245.60,29675
2021/05/18,11:26:00,245.60,245.62,245.55,245.58,32822
2021/05/18,11:27:00,245.58,245.65,245.55,245.60,25044
2021/05/18,11:28:00,245.60,245.62,245.51,245.52,19437
2021/05/18,11:29:00,245.52,245.59,245.50,245.54,19132
2021/05/18,11:30:00,245.54,245.62,245.51,245.53,38168
2021/05/18,11:31:00,245.53,245.58,245.37,245.46,54341
2021/05/18,11:32:00,245.46,245.48,245.34,245.41,33110
2021/05/18,11:33:00,245.41,245.44,245.30,245.30,61432
2021/05/18,11:34:00,245.30,245.42,245.22,245.36,47677
2021/05/18,11:35:00,245.36,245.38,245.24,245.25,51370
2021/05/18,11:36:00,245.25,245.29,245.18,245.21,39117
2021/05/18,11:37:00,245.21,245.27,245.21,245.23,42353
2021/05/18,11:38:00,245.23,245.28,245.18,245.24,45813
2021/05/18,11:39:00,245.24,245.36,245.16,245.35,48431
2021/05/18,11:40:00,245.35,245.38,245.31,245.36,18632
2021/05/18,11:41:00,245.36,245.40,245.22,245.28,31288
2021/05/18,11:42:00,245.28,245.28,245.12,245.15,23455
2021/05/18,11:43:00,245.15,245.15,245.00,245.04,53805
2021/05/18,11:44:00,245.04,245.17,245.03,245.07,33596
2021/05/18,11:45:00,245.07,245.20,245.07,245.17,30853
2021/05/18,11:46:00,245.17,245.19,245.01,245.01,40564
2021/05/18,11:47:00,245.02,245.16,245.01,245.15,23769
2021/05/18,11:48:00,245.15,245.26,245.12,245.25,16190
2021/05/18,11:49:00,245.25,245.37,245.25,245.33,22595
2021/05/18,11:50:00,245.33,245.39,245.33,245.39,15971
2021/05/18,11:51:00,245.39,245.39,245.25,245.27,23277
2021/05/18,11:52:00,245.27,245.35,245.24,245.33,19979
2021/05/18,11:53:00,245.33,245.34,245.24,245.26,15901
2021/05/18,11:54:00,245.26,245.32,245.22,245.26,12993
2021/05/18,11:55:00,245.26,245.31,245.21,245.30,19359
2021/05/18,11:56:00,245.30,245.39,245.30,245.37,15073
2021/05/18,11:57:00,245.37,245.38,245.27,245.33,15123
2021/05/18,11:58:00,245.32,245.33,245.18,245.19,23079
2021/05/18,11:59:00,245.19,245.23,245.08,245.10,19719
2021/05/18,12:00:00,245.10,245.14,245.06,245.09,16211
2021/05/18,12:01:00,245.09,245.17,245.03,245.17,30844
2021/05/18,12:02:00,245.17,245.28,245.17,245.23,19370
2021/05/18,12:03:00,245.22,245.31,245.20,245.27,16849
2021/05/18,12:04:00,245.27,245.35,245.26,245.32,12176
2021/05/18,12:05:00,245.32,245.36,245.24,245.33,28223
2021/05/18,12:06:00,245.33,245.36,245.28,245.33,22619
2021/05/18,12:07:00,245.34,245.44,245.33,245.41,29458
2021/05/18,12:08:00,245.39,245.39,245.29,245.39,17721
2021/05/18,12:09:00,245.39,245.44,245.35,245.43,17631
2021/05/18,12:10:00,245.42,245.45,245.36,245.39,17772
2021/05/18,12:11:00,245.39,245.39,245.26,245.36,29408
2021/05/18,12:12:00,245.36,245.46,245.35,245.40,16475
2021/05/18,12:13:00,245.40,245.47,245.38,245.40,21007
2021/05/18,12:14:00,245.40,245.48,245.37,245.43,29654
2021/05/18,12:15:00,245.43,245.46,245.39,245.45,22024
2021/05/18,12:16:00,245.46,245.46,245.40,245.41,23737
2021/05/18,12:17:00,245.41,245.45,245.40,245.42,19974
2021/05/18,12:18:00,245.43,245.43,245.31,245.34,17474
2021/05/18,12:19:00,245.34,245.38,245.31,245.32,22938
2021/05/18,12:20:00,245.32,245.34,245.30,245.33,17128
2021/05/18,12:21:00,245.33,245.40,245.31,245.32,18075
2021/05/18,12:22:00,245.32,245.38,245.26,245.38,20883
2021/05/18,12:23:00,245.38,245.43,245.36,245.41,31124
2021/05/18,12:24:00,245.41,245.46,245.33,245.46,21667
2021/05/18,12:25:00,245.46,245.54,245.44,245.54,22307
2021/05/18,12:26:00,245.54,245.54,245.42,245.44,28303
2021/05/18,12:27:00,245.44,245.53,245.44,245.51,15846
2021/05/18,12:28:00,245.51,245.56,245.50,245.55,18061
2021/05/18,12:29:00,245.55,245.61,245.54,245.59,21080
2021/05/18,12:30:00,245.59,245.59,245.52,245.57,19059
2021/05/18,12:31:00,245.57,245.62,245.57,245.59,13177
2021/05/18,12:32:00,245.59,245.65,245.58,245.62,17204
2021/05/18,12:33:00,245.62,245.71,245.62,245.70,16211
2021/05/18,12:34:00,245.70,245.81,245.69,245.81,18933
2021/05/18,12:35:00,245.81,245.82,245.72,245.72,27403
2021/05/18,12:36:00,245.72,245.78,245.71,245.78,11979
2021/05/18,12:37:00,245.78,245.82,245.78,245.82,15682
2021/05/18,12:38:00,245.82,245.86,245.78,245.85,23372
2021/05/18,12:39:00,245.85,245.85,245.75,245.79,30187
2021/05/18,12:40:00,245.80,245.85,245.79,245.82,13285
2021/05/18,12:41:00,245.82,245.88,245.81,245.86,21636
2021/05/18,12:42:00,245.86,245.87,245.82,245.82,14263
2021/05/18,12:43:00,245.82,245.83,245.77,245.77,14084
2021/05/18,12:44:00,245.79,245.82,245.77,245.77,19123
2021/05/18,12:45:00,245.77,245.86,245.77,245.82,21896
2021/05/18,12:46:00,245.81,245.89,245.81,245.89,14436
2021/05/18,12:47:00,245.88,245.91,245.80,245.80,21177
2021/05/18,12:48:00,245.80,245.82,245.79,245.80,9852
2021/05/18,12:49:00,245.80,245.84,245.79,245.80,22133
2021/05/18,12:50:00,245.80,245.81,245.74,245.77,19541
2021/05/18,12:51:00,245.77,245.79,245.74,245.77,17870
2021/05/18,12:52:00,245.77,245.77,245.71,245.71,22993
2021/05/18,12:53:00,245.72,245.76,245.72,245.74,24337
2021/05/18,12:54:00,245.73,245.74,245.69,245.72,37515
2021/05/18,12:55:00,245.72,245.80,245.72,245.78,21078
2021/05/18,12:56:00,245.78,245.91,245.78,245.84,35506
2021/05/18,12:57:00,245.84,245.93,245.84,245.90,25461
2021/05/18,12:58:00,245.90,245.90,245.82,245.82,35371
2021/05/18,12:59:00,245.82,245.82,245.66,245.68,88968
2021/05/18,13:00:00,245.68,245.80,245.68,245.80,26368
2021/05/18,13:01:00,245.81,245.82,245.77,245.79,38361
2021/05/18,13:02:00,245.78,245.82,245.71,245.72,19478
2021/05/18,13:03:00,245.72,245.77,245.70,245.73,24386
2021/05/18,13:04:00,245.76,245.81,245.74,245.80,29497
2021/05/18,13:05:00,245.80,245.86,245.77,245.78,29482
2021/05/18,13:06:00,245.78,245.80,245.62,245.67,40409
2021/05/18,13:07:00,245.67,245.79,245.67,245.78,26567
2021/05/18,13:08:00,245.78,245.83,245.64,245.67,32414
2021/05/18,13:09:00,245.67,245.76,245.63,245.72,22538
2021/05/18,13:10:00,245.72,245.82,245.70,245.82,15355
2021/05/18,13:11:00,245.81,245.81,245.68,245.70,15400
2021/05/18,13:12:00,245.70,245.76,245.68,245.72,10323
2021/05/18,13:13:00,245.72,245.72,245.67,245.70,11616
2021/05/18,13:14:00,245.70,245.81,245.69,245.77,30324
2021/05/18,13:15:00,245.77,245.78,245.64,245.64,17715
2021/05/18,13:16:00,245.64,245.70,245.64,245.69,22304
2021/05/18,13:17:00,245.69,245.69,245.59,245.62,25283
2021/05/18,13:18:00,245.64,245.66,245.54,245.64,33113
2021/05/18,13:19:00,245.64,245.65,245.58,245.58,30527
2021/05/18,13:20:00,245.58,245.62,245.55,245.61,20786
2021/05/18,13:21:00,245.61,245.71,245.61,245.71,36840
2021/05/18,13:22:00,245.71,245.80,245.71,245.77,42776
2021/05/18,13:23:00,245.77,245.83,245.72,245.83,34204
2021/05/18,13:24:00,245.83,245.86,245.81,245.86,20208
2021/05/18,13:25:00,245.86,245.90,245.74,245.74,41350
2021/05/18,13:26:00,245.74,245.78,245.71,245.76,45199
2021/05/18,13:27:00,245.76,245.85,245.76,245.81,29917
2021/05/18,13:28:00,245.81,245.89,245.81,245.87,27654
2021/05/18,13:29:00,245.86,245.94,245.85,245.88,29464
2021/05/18,13:30:00,245.89,245.94,245.84,245.92,22283
2021/05/18,13:31:00,245.92,245.93,245.83,245.84,36954
2021/05/18,13:32:00,245.84,245.85,245.72,245.75,29066
2021/05/18,13:33:00,245.75,245.77,245.73,245.74,19885
2021/05/18,13:34:00,245.74,245.81,245.74,245.79,13955
2021/05/18,13:35:00,245.79,245.83,245.77,245.78,13676
2021/05/18,13:36:00,245.78,245.82,245.76,245.77,9437
2021/05/18,13:37:00,245.77,245.77,245.71,245.73,14829
2021/05/18,13:38:00,245.73,245.78,245.71,245.76,17485
2021/05/18,13:39:00,245.76,245.79,245.73,245.75,32277
2021/05/18,13:40:00,245.76,245.77,245.69,245.76,17650
2021/05/18,13:41:00,245.77,245.77,245.71,245.71,13819
2021/05/18,13:42:00,245.71,245.72,245.64,245.64,17137
2021/05/18,13:43:00,245.64,245.66,245.50,245.55,51030
2021/05/18,13:44:00,245.55,245.55,245.49,245.51,23312
2021/05/18,13:45:00,245.51,245.51,245.42,245.46,23737
2021/05/18,13:46:00,245.46,245.48,245.41,245.48,17727
2021/05/18,13:47:00,245.48,245.49,245.43,245.49,16665
2021/05/18,13:48:00,245.49,245.51,245.44,245.47,20275
2021/05/18,13:49:00,245.47,245.49,245.39,245.42,16275
2021/05/18,13:50:00,245.42,245.43,245.20,245.28,79920
2021/05/18,13:51:00,245.28,245.31,245.23,245.27,36689
2021/05/18,13:52:00,245.27,245.39,245.27,245.39,41205
2021/05/18,13:53:00,245.39,245.39,245.26,245.30,26607
2021/05/18,13:54:00,245.30,245.35,245.28,245.32,28459
2021/05/18,13:55:00,245.32,245.33,245.21,245.23,16469
2021/05/18,13:56:00,245.23,245.24,245.16,245.16,28592
2021/05/18,13:57:00,245.16,245.21,245.15,245.20,50866
2021/05/18,13:58:00,245.18,245.20,245.15,245.17,28033
2021/05/18,13:59:00,245.16,245.20,245.11,245.19,40004
2021/05/18,14:00:00,245.19,245.19,245.11,245.12,43852
2021/05/18,14:01:00,245.12,245.23,245.11,245.17,36249
2021/05/18,14:02:00,245.17,245.28,245.15,245.20,22596
2021/05/18,14:03:00,245.20,245.20,245.06,245.12,36077
2021/05/18,14:04:00,245.11,245.14,245.07,245.08,24362
2021/05/18,14:05:00,245.08,245.13,245.04,245.12,28690
2021/05/18,14:06:00,245.12,245.28,245.11,245.24,32901
2021/05/18,14:07:00,245.24,245.33,245.23,245.28,31220
2021/05/18,14:08:00,245.28,245.33,245.26,245.31,24907
2021/05/18,14:09:00,245.31,245.31,245.19,245.22,21663
2021/05/18,14:10:00,245.22,245.22,245.12,245.15,27712
2021/05/18,14:11:00,245.15,245.18,245.11,245.12,22974
2021/05/18,14:12:00,245.12,245.12,245.05,245.06,18339
2021/05/18,14:13:00,245.06,245.13,245.06,245.12,16883
2021/05/18,14:14:00,245.12,245.17,245.05,245.12,18479
2021/05/18,14:15:00,245.12,245.14,245.07,245.14,31834
2021/05/18,14:16:00,245.14,245.14,245.07,245.10,16867
2021/05/18,14:17:00,245.11,245.19,245.10,245.11,30281
2021/05/18,14:18:00,245.12,245.14,245.06,245.08,14573
2021/05/18,14:19:00,245.08,245.08,244.99,245.00,50519
2021/05/18,14:20:00,245.00,245.00,244.86,244.95,32674
2021/05/18,14:21:00,244.95,244.99,244.88,244.90,39878
2021/05/18,14:22:00,244.90,244.90,244.73,244.86,64864
2021/05/18,14:23:00,244.86,244.88,244.68,244.73,39144
2021/05/18,14:24:00,244.73,244.76,244.45,244.46,114018
2021/05/18,14:25:00,244.47,244.59,244.45,244.55,55046
2021/05/18,14:26:00,244.55,244.60,244.48,244.53,34112
2021/05/18,14:27:00,244.54,244.66,244.54,244.59,35667
2021/05/18,14:28:00,244.59,244.69,244.57,244.61,40122
2021/05/18,14:29:00,244.60,244.66,244.53,244.54,45056
2021/05/18,14:30:00,244.54,244.57,244.47,244.53,36741
2021/05/18,14:31:00,244.53,244.63,244.51,244.61,26559
2021/05/18,14:32:00,244.61,244.64,244.56,244.59,24221
2021/05/18,14:33:00,244.59,244.59,244.53,244.55,23842
2021/05/18,14:34:00,244.55,244.59,244.42,244.44,31504
2021/05/18,14:35:00,244.44,244.47,244.14,244.14,62495
2021/05/18,14:36:00,244.13,244.28,244.10,244.28,57361
2021/05/18,14:37:00,244.28,244.29,244.12,244.16,31585
2021/05/18,14:38:00,244.20,244.24,244.03,244.18,50655
2021/05/18,14:39:00,244.17,244.28,244.11,244.22,35249
2021/05/18,14:40:00,244.22,244.22,244.10,244.13,20384
2021/05/18,14:41:00,244.13,244.19,244.07,244.14,42861
2021/05/18,14:42:00,244.14,244.14,243.86,243.92,67142
2021/05/18,14:43:00,243.92,243.92,243.80,243.91,74104
2021/05/18,14:44:00,243.91,243.99,243.84,243.93,32762
2021/05/18,14:45:00,243.93,244.02,243.87,243.99,62936
2021/05/18,14:46:00,243.99,244.01,243.84,243.85,44228
2021/05/18,14:47:00,243.85,243.93,243.77,243.91,30142
2021/05/18,14:48:00,243.91,243.92,243.82,243.87,16290
2021/05/18,14:49:00,243.87,244.02,243.86,244.00,36186
2021/05/18,14:50:00,244.00,244.08,243.89,244.08,37465
2021/05/18,14:51:00,244.07,244.20,243.98,244.19,31894
2021/05/18,14:52:00,244.18,244.21,244.10,244.16,35919
2021/05/18,14:53:00,244.16,244.20,244.08,244.17,16897
2021/05/18,14:54:00,244.17,244.25,244.16,244.25,23547
2021/05/18,14:55:00,244.23,244.24,244.19,244.21,17826
2021/05/18,14:56:00,244.21,244.23,244.07,244.22,35961
2021/05/18,14:57:00,244.22,244.34,244.19,244.27,47083
2021/05/18,14:58:00,244.27,244.32,244.23,244.28,22526
2021/05/18,14:59:00,244.28,244.29,244.18,244.23,26796
2021/05/18,15:00:00,244.23,244.33,244.19,244.31,22050
2021/05/18,15:01:00,244.32,244.37,244.26,244.32,39790
2021/05/18,15:02:00,244.32,244.32,244.19,244.27,22721
2021/05/18,15:03:00,244.24,244.28,244.17,244.23,18741
2021/05/18,15:04:00,244.23,244.32,244.23,244.30,27774
2021/05/18,15:05:00,244.30,244.36,244.29,244.33,17661
2021/05/18,15:06:00,244.34,244.36,244.16,244.28,42874
2021/05/18,15:07:00,244.28,244.30,244.26,244.27,21631
2021/05/18,15:08:00,244.26,244.28,244.22,244.24,28112
2021/05/18,15:09:00,244.24,244.29,244.23,244.28,16554
2021/05/18,15:10:00,244.26,244.38,244.26,244.37,57510
2021/05/18,15:11:00,244.37,244.44,244.30,244.31,35823
2021/05/18,15:12:00,244.31,244.33,244.26,244.32,22448
2021/05/18,15:13:00,244.32,244.37,244.31,244.37,20669
2021/05/18,15:14:00,244.37,244.41,244.28,244.28,21544
2021/05/18,15:15:00,244.28,244.29,244.18,244.25,20559
2021/05/18,15:16:00,244.25,244.28,244.16,244.17,30712
2021/05/18,15:17:00,244.17,244.30,244.17,244.29,23885
2021/05/18,15:18:00,244.29,244.33,244.26,244.27,24142
2021/05/18,15:19:00,244.27,244.31,244.23,244.27,25744
2021/05/18,15:20:00,244.27,244.37,244.22,244.35,41761
2021/05/18,15:21:00,244.35,244.41,244.30,244.34,48699
2021/05/18,15:22:00,244.34,244.37,244.28,244.28,39136
2021/05/18,15:23:00,244.28,244.35,244.26,244.34,37789
2021/05/18,15:24:00,244.34,244.43,244.33,244.42,28748
2021/05/18,15:25:00,244.42,244.47,244.34,244.37,40123
2021/05/18,15:26:00,244.38,244.55,244.38,244.55,75825
2021/05/18,15:27:00,244.54,244.59,244.49,244.51,28078
2021/05/18,15:28:00,244.51,244.54,244.40,244.44,23963
2021/05/18,15:29:00,244.44,244.53,244.43,244.47,33347
2021/05/18,15:30:00,244.47,244.53,244.47,244.51,16090
2021/05/18,15:31:00,244.51,244.61,244.47,244.60,43212
2021/05/18,15:32:00,244.60,244.80,244.60,244.67,67267
2021/05/18,15:33:00,244.66,244.72,244.62,244.71,38428
2021/05/18,15:34:00,244.71,244.71,244.62,244.66,38126
2021/05/18,15:35:00,244.66,244.69,244.59,244.65,28445
2021/05/18,15:36:00,244.65,244.71,244.64,244.64,48044
2021/05/18,15:37:00,244.64,244.70,244.62,244.70,44081
2021/05/18,15:38:00,244.70,244.70,244.58,244.59,33774
2021/05/18,15:39:00,244.59,244.62,244.53,244.59,49265
2021/05/18,15:40:00,244.58,244.71,244.57,244.67,70503
2021/05/18,15:41:00,244.67,244.76,244.67,244.73,36035
2021/05/18,15:42:00,244.73,244.87,244.73,244.85,80163
2021/05/18,15:43:00,244.85,244.86,244.71,244.77,53390
2021/05/18,15:44:00,244.77,244.87,244.75,244.80,101938
2021/05/18,15:45:00,244.80,244.81,244.74,244.77,107988
2021/05/18,15:46:00,244.77,244.81,244.45,244.48,117936
2021/05/18,15:47:00,244.48,244.48,244.33,244.44,63145
2021/05/18,15:48:00,244.42,244.42,244.25,244.26,81594
2021/05/18,15:49:00,244.26,244.26,244.01,244.02,93318
2021/05/18,15:50:00,244.02,244.02,243.88,243.96,152132
2021/05/18,15:51:00,243.96,243.96,243.63,243.78,171883
2021/05/18,15:52:00,243.79,244.00,243.71,243.92,123178
2021/05/18,15:53:00,243.90,243.92,243.77,243.91,110656
2021/05/18,15:54:00,243.88,243.88,243.52,243.64,169513
2021/05/18,15:55:00,243.63,243.68,243.16,243.32,259681
2021/05/18,15:56:00,243.31,243.61,243.27,243.43,180893
2021/05/18,15:57:00,243.45,243.49,243.26,243.30,154635
2021/05/18,15:58:00,243.30,243.37,243.16,243.16,144737
2021/05/18,15:59:00,243.16,243.38,243.14,243.23,204101
2021/05/18,16:00:00,243.21,243.28,242.90,243.02,429660
2021/05/19,09:31:00,239.31,239.50,238.60,239.13,643246
2021/05/19,09:32:00,239.14,239.49,239.11,239.41,104508
2021/05/19,09:33:00,239.41,240.17,239.34,240.01,162166
2021/05/19,09:34:00,240.01,240.39,239.94,240.29,124085
2021/05/19,09:35:00,240.29,240.39,240.11,240.20,101733
2021/05/19,09:36:00,240.16,240.72,240.15,240.47,139127
2021/05/19,09:37:00,240.48,240.77,240.48,240.65,124989
2021/05/19,09:38:00,240.66,240.67,240.38,240.51,126641
2021/05/19,09:39:00,240.51,240.71,240.40,240.63,103544
2021/05/19,09:40:00,240.63,240.73,240.28,240.36,94461
2021/05/19,09:41:00,240.36,240.49,240.02,240.05,128832
2021/05/19,09:42:00,240.05,240.08,239.63,239.79,137914
2021/05/19,09:43:00,239.79,240.80,239.77,240.49,120694
2021/05/19,09:44:00,240.49,241.07,240.48,241.05,108200
2021/05/19,09:45:00,241.05,241.21,240.96,241.09,92575
2021/05/19,09:46:00,241.09,241.20,240.85,240.89,75133
2021/05/19,09:47:00,240.89,240.90,240.39,240.44,109159
2021/05/19,09:48:00,240.44,240.60,240.20,240.25,122161
2021/05/19,09:49:00,240.25,240.57,240.12,240.57,108020
2021/05/19,09:50:00,240.57,240.75,240.46,240.53,62178
2021/05/19,09:51:00,240.53,241.06,240.50,241.01,93435
2021/05/19,09:52:00,240.99,241.06,240.62,240.65,64978
2021/05/19,09:53:00,240.65,240.71,240.35,240.66,68046
2021/05/19,09:54:00,240.66,240.88,240.39,240.43,68215
2021/05/19,09:55:00,240.42,240.64,240.25,240.25,70038
2021/05/19,09:56:00,240.25,240.31,240.00,240.10,90078
2021/05/19,09:57:00,240.10,240.87,239.99,240.86,116165
2021/05/19,09:58:00,240.88,240.96,240.42,240.63,121904
2021/05/19,09:59:00,240.63,240.64,240.10,240.15,56501
2021/05/19,10:00:00,240.15,240.24,239.99,239.99,105558
2021/05/19,10:01:00,239.99,240.55,239.97,240.30,88066
2021/05/19,10:02:00,240.28,240.43,240.00,240.01,111194
2021/05/19,10:03:00,240.01,240.12,239.75,239.79,119678
2021/05/19,10:04:00,239.79,240.00,239.74,239.76,126144
2021/05/19,10:05:00,239.76,239.92,239.65,239.80,133323
2021/05/19,10:06:00,239.80,240.00,239.71,239.90,102408
2021/05/19,10:07:00,239.90,240.25,239.82,240.06,130496
2021/05/19,10:08:00,240.06,240.17,239.99,240.05,59288
2021/05/19,10:09:00,240.05,240.14,240.00,240.10,36329
2021/05/19,10:10:00,240.09,240.44,240.09,240.26,125780
2021/05/19,10:11:00,240.26,240.59,240.15,240.50,77980
2021/05/19,10:12:00,240.50,240.61,240.28,240.29,56600
2021/05/19,10:13:00,240.29,240.29,240.00,240.20,76185
2021/05/19,10:14:00,240.20,240.41,240.19,240.21,53816
2021/05/19,10:15:00,240.21,240.37,240.06,240.12,70772
2021/05/19,10:16:00,240.09,240.09,239.90,240.04,111455
2021/05/19,10:17:00,240.04,240.23,239.96,240.01,99372
2021/05/19,10:18:00,240.00,240.27,239.97,240.22,91682
2021/05/19,10:19:00,240.22,240.62,240.20,240.62,69787
2021/05/19,10:20:00,240.62,240.88,240.60,240.69,79758
2021/05/19,10:21:00,240.69,240.77,240.43,240.51,59906
2021/05/19,10:22:00,240.51,240.55,240.29,240.40,67223
2021/05/19,10:23:00,240.40,240.73,240.40,240.72,46087
2021/05/19,10:24:00,240.72,240.86,240.60,240.81,43002
2021/05/19,10:25:00,240.78,240.82,240.59,240.75,52438
2021/05/19,10:26:00,240.75,241.24,240.61,241.24,91395
2021/05/19,10:27:00,241.25,241.51,241.25,241.49,76262
2021/05/19,10:28:00,241.49,241.50,241.24,241.29,69418
2021/05/19,10:29:00,241.30,241.37,241.14,241.24,65627
2021/05/19,10:30:00,241.24,241.38,241.16,241.22,42596
2021/05/19,10:31:00,241.22,241.44,241.02,241.44,61813
2021/05/19,10:32:00,241.44,241.50,241.28,241.48,55289
2021/05/19,10:33:00,241.48,241.56,241.17,241.19,66136
2021/05/19,10:34:00,241.21,241.24,241.04,241.14,50152
2021/05/19,10:35:00,241.14,241.23,241.05,241.07,37926
2021/05/19,10:36:00,241.07,241.22,240.96,241.14,45529
2021/05/19,10:37:00,241.15,241.34,240.85,240.87,60659
2021/05/19,10:38:00,240.87,240.96,240.75,240.87,41692
2021/05/19,10:39:00,240.87,240.95,240.62,240.70,46531
2021/05/19,10:40:00,240.70,240.77,240.53,240.53,49569
2021/05/19,10:41:00,240.53,240.62,240.40,240.44,55786
2021/05/19,10:42:00,240.46,240.56,240.34,240.46,53214
2021/05/19,10:43:00,240.46,240.57,240.37,240.44,34396
2021/05/19,10:44:00,240.43,240.71,240.42,240.63,46493
2021/05/19,10:45:00,240.63,240.98,240.53,240.94,61915
2021/05/19,10:46:00,240.95,241.55,240.89,241.36,100044
2021/05/19,10:47:00,241.36,241.40,241.19,241.22,45493
2021/05/19,10:48:00,241.22,241.28,240.99,240.99,51090
2021/05/19,10:49:00,240.99,241.24,240.97,241.09,35953
2021/05/19,10:50:00,241.09,241.15,240.93,240.93,34082
2021/05/19,10:51:00,240.93,241.48,240.90,241.31,77597
2021/05/19,10:52:00,241.33,241.37,241.23,241.30,45006
2021/05/19,10:53:00,241.30,241.47,241.25,241.38,63330
2021/05/19,10:54:00,241.38,241.39,241.18,241.22,44304
2021/05/19,10:55:00,241.22,241.38,241.22,241.28,46004
2021/05/19,10:56:00,241.29,241.36,241.18,241.30,24811
2021/05/19,10:57:00,241.30,241.30,241.08,241.12,40768
2021/05/19,10:58:00,241.12,241.20,241.03,241.14,32298
2021/05/19,10:59:00,241.14,241.25,241.02,241.10,44224
2021/05/19,11:00:00,241.10,241.24,240.93,240.97,47179
2021/05/19,11:01:00,240.96,240.98,240.72,240.82,59530
2021/05/19,11:02:00,240.82,240.99,240.77,240.96,48913
2021/05/19,11:03:00,240.96,241.05,240.78,240.90,49601
2021/05/19,11:04:00,240.90,240.91,240.78,240.87,53479
2021/05/19,11:05:00,240.87,240.92,240.77,240.88,42380
2021/05/19,11:06:00,240.88,241.10,240.86,241.03,39847
2021/05/19,11:07:00,241.03,241.16,240.89,241.16,48679
2021/05/19,11:08:00,241.16,241.28,241.09,241.28,34925
2021/05/19,11:09:00,241.28,241.84,241.25,241.80,104608
2021/05/19,11:10:00,241.80,241.91,241.75,241.79,48666
2021/05/19,11:11:00,241.79,241.80,241.58,241.66,45265
2021/05/19,11:12:00,241.69,241.82,241.68,241.70,35013
2021/05/19,11:13:00,241.70,241.82,241.66,241.75,59199
2021/05/19,11:14:00,241.75,241.77,241.67,241.69,26192
2021/05/19,11:15:00,241.69,241.75,241.58,241.65,30570
2021/05/19,11:16:00,241.65,241.81,241.52,241.54,55088
2021/05/19,11:17:00,241.54,241.62,241.36,241.38,39238
2021/05/19,11:18:00,241.38,241.58,241.34,241.41,45154
2021/05/19,11:19:00,241.40,241.43,241.31,241.38,17889
2021/05/19,11:20:00,241.38,241.57,241.35,241.35,26790
2021/05/19,11:21:00,241.35,241.59,241.34,241.53,26006
2021/05/19,11:22:00,241.53,241.65,241.36,241.65,48817
2021/05/19,11:23:00,241.65,241.74,241.56,241.74,41829
2021/05/19,11:24:00,241.74,241.78,241.63,241.65,47292
2021/05/19,11:25:00,241.65,241.68,241.53,241.58,25463
2021/05/19,11:26:00,241.58,241.63,241.35,241.41,60656
2021/05/19,11:27:00,241.41,241.53,241.33,241.51,31703
2021/05/19,11:28:00,241.51,241.64,241.48,241.60,40006
2021/05/19,11:29:00,241.60,241.61,241.43,241.53,34201
2021/05/19,11:30:00,241.53,241.53,241.40,241.42,24850
2021/05/19,11:31:00,241.42,241.42,241.31,241.34,37761
2021/05/19,11:32:00,241.34,241.43,241.25,241.43,50879
2021/05/19,11:33:00,241.43,241.47,241.31,241.46,42190
2021/05/19,11:34:00,241.47,241.63,241.45,241.55,45597
2021/05/19,11:35:00,241.55,241.63,241.39,241.41,36476
2021/05/19,11:36:00,241.44,241.49,241.30,241.46,38578
2021/05/19,11:37:00,241.46,241.50,241.26,241.30,40969
2021/05/19,11:38:00,241.31,241.44,241.31,241.37,17965
2021/05/19,11:39:00,241.37,241.46,241.29,241.30,30916
2021/05/19,11:40:00,241.30,241.59,241.25,241.47,37617
2021/05/19,11:41:00,241.47,241.57,241.43,241.51,38032
2021/05/19,11:42:00,241.51,241.51,241.15,241.27,56913
2021/05/19,11:43:00,241.27,241.28,241.07,241.10,33755
2021/05/19,11:44:00,241.10,241.18,241.07,241.16,24966
2021/05/19,11:45:00,241.16,241.31,241.10,241.27,31327
2021/05/19,11:46:00,241.27,241.29,241.14,241.14,18059
2021/05/19,11:47:00,241.14,241.19,241.02,241.10,36750
2021/05/19,11:48:00,241.10,241.30,241.10,241.12,30655
2021/05/19,11:49:00,241.12,241.17,240.93,241.04,30915
2021/05/19,11:50:00,241.04,241.13,241.01,241.10,23418
2021/05/19,11:51:00,241.10,241.18,240.98,241.13,31964
2021/05/19,11:52:00,241.13,241.15,241.06,241.11,14119
2021/05/19,11:53:00,241.11,241.21,241.07,241.09,20858
2021/05/19,11:54:00,241.09,241.09,240.82,240.92,58769
2021/05/19,11:55:00,240.92,241.02,240.92,241.01,19904
2021/05/19,11:56:00,241.01,241.26,241.00,241.26,28773
2021/05/19,11:57:00,241.26,241.56,241.26,241.50,55260
2021/05/19,11:58:00,241.50,241.65,241.49,241.49,35178
2021/05/19,11:59:00,241.49,241.55,241.42,241.54,33671
2021/05/19,12:00:00,241.54,241.60,241.45,241.58,24514
2021/05/19,12:01:00,241.59,241.59,241.35,241.39,37178
2021/05/19,12:02:00,241.39,241.50,241.36,241.44,19349
2021/05/19,12:03:00,241.44,241.44,241.31,241.35,15817
2021/05/19,12:04:00,241.35,241.57,241.30,241.47,42798
2021/05/19,12:05:00,241.47,241.60,241.38,241.59,16555
2021/05/19,12:06:00,241.59,241.69,241.52,241.55,29947
2021/05/19,12:07:00,241.55,241.60,241.47,241.59,15539
2021/05/19,12:08:00,241.59,241.66,241.52,241.60,24098
2021/05/19,12:09:00,241.57,241.65,241.53,241.63,22539
2021/05/19,12:10:00,241.63,241.63,241.54,241.54,21503
2021/05/19,12:11:00,241.54,241.67,241.54,241.66,37955
2021/05/19,12:12:00,241.66,241.66,241.56,241.56,27621
2021/05/19,12:13:00,241.56,241.68,241.51,241.65,40075
2021/05/19,12:14:00,241.65,241.74,241.65,241.67,47307
2021/05/19,12:15:00,241.67,241.78,241.66,241.71,25798
2021/05/19,12:16:00,241.71,241.78,241.65,241.77,35607
2021/05/19,12:17:00,241.77,241.92,241.77,241.86,51100
2021/05/19,12:18:00,241.86,241.89,241.78,241.89,19343
2021/05/19,12:19:00,241.89,241.89,241.73,241.80,25361
2021/05/19,12:20:00,241.80,241.80,241.71,241.80,24165
2021/05/19,12:21:00,241.80,241.80,241.61,241.62,28169
2021/05/19,12:22:00,241.62,241.65,241.54,241.65,47212
2021/05/19,12:23:00,241.67,241.75,241.63,241.70,25144
2021/05/19,12:24:00,241.70,241.80,241.70,241.74,21889
2021/05/19,12:25:00,241.74,241.90,241.72,241.85,36424
2021/05/19,12:26:00,241.85,241.85,241.69,241.76,29109
2021/05/19,12:27:00,241.76,241.82,241.67,241.70,17587
2021/05/19,12:28:00,241.70,241.77,241.69,241.73,18483
2021/05/19,12:29:00,241.73,241.80,241.41,241.61,72812
2021/05/19,12:30:00,241.62,241.73,241.59,241.71,43607
2021/05/19,12:31:00,241.71,241.77,241.68,241.70,17923
2021/05/19,12:32:00,241.70,241.84,241.70,241.76,16916
2021/05/19,12:33:00,241.75,241.84,241.75,241.80,17593
2021/05/19,12:34:00,241.80,241.82,241.67,241.67,23967
2021/05/19,12:35:00,241.67,241.75,241.63,241.72,19039
2021/05/19,12:36:00,241.72,241.93,241.72,241.80,24839
2021/05/19,12:37:00,241.80,241.81,241.65,241.78,66616
2021/05/19,12:38:00,241.77,241.93,241.76,241.78,76292
2021/05/19,12:39:00,241.78,241.91,241.78,241.85,41354
2021/05/19,12:40:00,241.85,241.93,241.80,241.87,49211
2021/05/19,12:41:00,241.87,241.97,241.82,241.95,33518
2021/05/19,12:42:00,241.95,241.95,241.78,241.79,42159
2021/05/19,12:43:00,241.79,241.96,241.79,241.96,34192
2021/05/19,12:44:00,241.96,242.17,241.96,242.15,69063
2021/05/19,12:45:00,242.15,242.16,241.77,241.80,80880
2021/05/19,12:46:00,241.80,241.99,241.80,241.92,22057
2021/05/19,12:47:00,241.92,241.92,241.74,241.86,25193
2021/05/19,12:48:00,241.86,241.93,241.80,241.84,22935
2021/05/19,12:49:00,241.84,242.01,241.84,241.90,37947
2021/05/19,12:50:00,241.90,242.02,241.83,241.84,22679
2021/05/19,12:51:00,241.84,241.89,241.76,241.81,24439
2021/05/19,12:52:00,241.81,241.92,241.75,241.75,25359
2021/05/19,12:53:00,241.75,242.00,241.75,241.95,20055
2021/05/19,12:54:00,241.95,242.01,241.84,241.99,28979
2021/05/19,12:55:00,241.99,242.04,241.88,241.98,24818
2021/05/19,12:56:00,241.98,242.09,241.92,242.01,27856
2021/05/19,12:57:00,242.01,242.12,241.95,242.10,32452
2021/05/19,12:58:00,242.10,242.12,242.01,242.12,17160
2021/05/19,12:59:00,242.10,242.11,241.94,241.94,26991
2021/05/19,13:00:00,241.94,241.99,241.90,241.94,23478
2021/05/19,13:01:00,241.94,242.10,241.94,242.10,26033
2021/05/19,13:02:00,242.11,242.41,242.11,242.31,58390
2021/05/19,13:03:00,242.31,242.40,242.22,242.33,57719
2021/05/19,13:04:00,242.34,242.38,242.30,242.34,20906
2021/05/19,13:05:00,242.34,242.36,242.26,242.28,24953
2021/05/19,13:06:00,242.28,242.37,242.21,242.22,26368
2021/05/19,13:07:00,242.25,242.39,242.22,242.39,25108
2021/05/19,13:08:00,242.39,242.56,242.39,242.47,60386
2021/05/19,13:09:00,242.47,242.47,242.33,242.37,37316
2021/05/19,13:10:00,242.37,242.41,242.20,242.28,51122
2021/05/19,13:11:00,242.28,242.41,242.28,242.41,20531
2021/05/19,13:12:00,242.41,242.42,242.35,242.42,25638
2021/05/19,13:13:00,242.41,242.52,242.40,242.51,26091
2021/05/19,13:14:00,242.51,242.55,242.46,242.49,27980
2021/05/19,13:15:00,242.49,242.51,242.42,242.46,22570
2021/05/19,13:16:00,242.46,242.66,242.46,242.57,42913
2021/05/19,13:17:00,242.57,242.65,242.55,242.61,28681
2021/05/19,13:18:00,242.61,242.61,242.48,242.48,32015
2021/05/19,13:19:00,242.48,242.51,242.38,242.44,27561
2021/05/19,13:20:00,242.44,242.48,242.30,242.37,35897
2021/05/19,13:21:00,242.39,242.45,242.35,242.38,16094
2021/05/19,13:22:00,242.38,242.42,242.20,242.23,41304
2021/05/19,13:23:00,242.23,242.26,242.17,242.17,20534
2021/05/19,13:24:00,242.17,242.25,242.17,242.25,24168
2021/05/19,13:25:00,242.25,242.33,242.20,242.21,36195
2021/05/19,13:26:00,242.21,242.30,242.18,242.26,22699
2021/05/19,13:27:00,242.26,242.29,242.15,242.19,19889
2021/05/19,13:28:00,242.19,242.22,242.14,242.17,21707
2021/05/19,13:29:00,242.17,242.21,242.15,242.16,21272
2021/05/19,13:30:00,242.16,242.34,242.15,242.32,34607
2021/05/19,13:31:00,242.32,242.35,242.19,242.26,21356
2021/05/19,13:32:00,242.26,242.27,242.12,242.14,26951
2021/05/19,13:33:00,242.13,242.13,242.02,242.05,27812
2021/05/19,13:34:00,242.05,242.10,241.98,242.01,20458
2021/05/19,13:35:00,242.02,242.03,241.91,241.95,18707
2021/05/19,13:36:00,241.95,241.99,241.86,241.90,27117
2021/05/19,13:37:00,241.90,241.91,241.68,241.71,65811
2021/05/19,13:38:00,241.71,241.82,241.71,241.79,28574
2021/05/19,13:39:00,241.79,241.88,241.76,241.87,22457
2021/05/19,13:40:00,241.87,241.95,241.83,241.87,20225
2021/05/19,13:41:00,241.87,241.90,241.73,241.78,23699
2021/05/19,13:42:00,241.77,241.77,241.61,241.67,41396
2021/05/19,13:43:00,241.69,241.70,241.62,241.66,22852
2021/05/19,13:44:00,241.66,241.68,241.64,241.66,13556
2021/05/19,13:45:00,241.66,241.73,241.63,241.73,24042
2021/05/19,13:46:00,241.73,241.82,241.69,241.70,31284
2021/05/19,13:47:00,241.70,241.70,241.59,241.65,36175
2021/05/19,13:48:00,241.65,241.75,241.61,241.67,28438
2021/05/19,13:49:00,241.67,241.81,241.65,241.81,21046
2021/05/19,13:50:00,241.81,241.81,241.71,241.79,21039
2021/05/19,13:51:00,241.79,241.90,241.76,241.90,20251
2021/05/19,13:52:00,241.90,241.90,241.72,241.74,21102
2021/05/19,13:53:00,241.75,241.77,241.67,241.76,20943
2021/05/19,13:54:00,241.76,241.87,241.76,241.83,20453
2021/05/19,13:55:00,241.83,241.91,241.74,241.88,28170
2021/05/19,13:56:00,241.88,241.96,241.80,241.81,19336
2021/05/19,13:57:00,241.81,241.81,241.67,241.68,20136
2021/05/19,13:58:00,241.68,241.78,241.68,241.72,19046
2021/05/19,13:59:00,241.72,241.75,241.53,241.60,24140
2021/05/19,14:00:00,241.60,241.68,241.55,241.55,20358
2021/05/19,14:01:00,241.55,241.67,241.43,241.58,59964
2021/05/19,14:02:00,241.58,241.84,241.49,241.75,40029
2021/05/19,14:03:00,241.76,241.94,241.66,241.87,48888
2021/05/19,14:04:00,241.87,241.91,241.73,241.83,27256
2021/05/19,14:05:00,241.83,241.85,240.98,241.10,141798
2021/05/19,14:06:00,241.10,241.17,240.42,240.59,142240
2021/05/19,14:07:00,240.59,240.99,240.51,240.89,83192
2021/05/19,14:08:00,240.89,240.98,240.70,240.70,42573
2021/05/19,14:09:00,240.70,240.80,240.60,240.78,52050
2021/05/19,14:10:00,240.79,241.03,240.79,240.95,55131
2021/05/19,14:11:00,240.95,241.02,240.84,240.90,47629
2021/05/19,14:12:00,240.90,240.91,240.65,240.76,59440
2021/05/19,14:13:00,240.73,240.81,240.60,240.70,38845
2021/05/19,14:14:00,240.70,240.79,240.56,240.78,41635
2021/05/19,14:15:00,240.78,241.03,240.78,240.87,36664
2021/05/19,14:16:00,240.87,240.87,240.46,240.55,68075
2021/05/19,14:17:00,240.55,240.88,240.53,240.81,55646
2021/05/19,14:18:00,240.82,241.04,240.72,241.03,27717
2021/05/19,14:19:00,241.03,241.03,240.77,240.96,29343
2021/05/19,14:20:00,240.96,241.05,240.87,241.02,25666
2021/05/19,14:21:00,241.02,241.68,241.02,241.41,90472
2021/05/19,14:22:00,241.41,241.78,241.41,241.73,52022
2021/05/19,14:23:00,241.73,242.28,241.73,242.25,133487
2021/05/19,14:24:00,242.25,242.67,242.24,242.59,105657
2021/05/19,14:25:00,242.58,242.64,242.36,242.45,49688
2021/05/19,14:26:00,242.45,242.49,242.32,242.45,46908
2021/05/19,14:27:00,242.45,242.58,242.41,242.53,44124
2021/05/19,14:28:00,242.53,242.70,242.52,242.56,51795
2021/05/19,14:29:00,242.56,242.68,242.48,242.67,48043
2021/05/19,14:30:00,242.67,242.79,242.62,242.71,33300
2021/05/19,14:31:00,242.71,243.06,242.70,242.99,89273
2021/05/19,14:32:00,243.00,243.05,242.71,242.76,52773
2021/05/19,14:33:00,242.77,242.86,242.47,242.54,68960
2021/05/19,14:34:00,242.54,242.69,242.26,242.27,58417
2021/05/19,14:35:00,242.27,242.47,242.22,242.38,40620
2021/05/19,14:36:00,242.38,242.45,242.21,242.29,41301
2021/05/19,14:37:00,242.29,242.47,242.29,242.34,25542
2021/05/19,14:38:00,242.34,242.37,241.92,242.06,64603
2021/05/19,14:39:00,242.04,242.05,241.79,241.82,69514
2021/05/19,14:40:00,241.84,241.92,241.65,241.73,56031
2021/05/19,14:41:00,241.73,241.74,241.46,241.55,54509
2021/05/19,14:42:00,241.55,241.68,241.45,241.50,36928
2021/05/19,14:43:00,241.47,241.73,241.36,241.73,30536
2021/05/19,14:44:00,241.71,241.73,241.42,241.56,34746
2021/05/19,14:45:00,241.56,241.56,241.35,241.41,24021
2021/05/19,14:46:00,241.41,241.49,241.16,241.22,45509
2021/05/19,14:47:00,241.22,241.26,241.13,241.20,38818
2021/05/19,14:48:00,241.20,241.26,241.11,241.25,35671
2021/05/19,14:49:00,241.25,241.32,241.15,241.26,28982
2021/05/19,14:50:00,241.25,241.28,241.14,241.26,34216
2021/05/19,14:51:00,241.26,241.33,241.17,241.20,36489
2021/05/19,14:52:00,241.20,241.34,241.10,241.20,36538
2021/05/19,14:53:00,241.20,241.28,241.14,241.19,30582
2021/05/19,14:54:00,241.19,241.22,241.07,241.18,33738
2021/05/19,14:55:00,241.18,241.23,241.07,241.23,32992
2021/05/19,14:56:00,241.23,241.30,241.03,241.13,45319
2021/05/19,14:57:00,241.13,241.24,241.01,241.17,28805
2021/05/19,14:58:00,241.17,241.50,241.10,241.45,38519
2021/05/19,14:59:00,241.45,241.65,241.40,241.50,61932
2021/05/19,15:00:00,241.50,241.54,241.30,241.31,51808
2021/05/19,15:01:00,241.31,241.33,241.03,241.03,62459
2021/05/19,15:02:00,241.04,241.21,241.01,241.11,39372
2021/05/19,15:03:00,241.11,241.12,240.87,240.92,55758
2021/05/19,15:04:00,240.92,241.21,240.92,241.14,49092
2021/05/19,15:05:00,241.15,241.28,241.14,241.21,34554
2021/05/19,15:06:00,241.24,241.47,241.16,241.46,38992
2021/05/19,15:07:00,241.46,241.46,241.25,241.37,28001
2021/05/19,15:08:00,241.38,241.62,241.38,241.60,37670
2021/05/19,15:09:00,241.60,241.64,241.48,241.60,21673
2021/05/19,15:10:00,241.59,241.66,241.55,241.61,19731
2021/05/19,15:11:00,241.61,241.84,241.52,241.73,53934
2021/05/19,15:12:00,241.73,241.84,241.66,241.72,29772
2021/05/19,15:13:00,241.72,241.89,241.69,241.78,23787
2021/05/19,15:14:00,241.78,241.99,241.74,241.92,31211
2021/05/19,15:15:00,241.92,241.97,241.80,241.80,28619
2021/05/19,15:16:00,241.79,241.97,241.76,241.96,50549
2021/05/19,15:17:00,241.96,241.99,241.78,241.84,35282
2021/05/19,15:18:00,241.84,241.99,241.81,241.91,27640
2021/05/19,15:19:00,241.91,241.91,241.75,241.77,31654
2021/05/19,15:20:00,241.77,241.90,241.77,241.85,22146
2021/05/19,15:21:00,241.84,241.87,241.62,241.81,42529
2021/05/19,15:22:00,241.81,241.88,241.63,241.64,35554
2021/05/19,15:23:00,241.64,241.85,241.58,241.75,36082
2021/05/19,15:24:00,241.75,242.09,241.71,242.09,54682
2021/05/19,15:25:00,242.09,242.41,242.07,242.22,90584
2021/05/19,15:26:00,242.22,242.39,242.22,242.33,41714
2021/05/19,15:27:00,242.33,242.41,242.27,242.30,36842
2021/05/19,15:28:00,242.31,242.31,242.13,242.17,44157
2021/05/19,15:29:00,242.17,242.57,242.17,242.55,52479
2021/05/19,15:30:00,242.55,242.69,242.43,242.50,53683
2021/05/19,15:31:00,242.50,242.53,242.33,242.37,43055
2021/05/19,15:32:00,242.35,242.40,242.18,242.22,41267
2021/05/19,15:33:00,242.26,242.32,242.02,242.02,51141
2021/05/19,15:34:00,242.02,242.08,241.88,241.91,44985
2021/05/19,15:35:00,241.91,242.09,241.89,242.04,43785
2021/05/19,15:36:00,242.04,242.07,241.94,241.94,24837
2021/05/19,15:37:00,241.94,241.99,241.80,241.87,39310
2021/05/19,15:38:00,241.87,241.93,241.74,241.84,35471
2021/05/19,15:39:00,241.83,241.88,241.65,241.68,44193
2021/05/19,15:40:00,241.68,241.87,241.68,241.86,34721
2021/05/19,15:41:00,241.85,241.92,241.67,241.71,50030
2021/05/19,15:42:00,241.71,241.80,241.66,241.78,45032
2021/05/19,15:43:00,241.78,241.86,241.71,241.84,49322
2021/05/19,15:44:00,241.84,241.85,241.67,241.68,36666
2021/05/19,15:45:00,241.69,241.77,241.48,241.61,69250
2021/05/19,15:46:00,241.59,241.72,241.52,241.60,43071
2021/05/19,15:47:00,241.60,241.61,241.48,241.51,63052
2021/05/19,15:48:00,241.51,241.56,241.13,241.21,87821
2021/05/19,15:49:00,241.23,241.28,241.13,241.19,50525
2021/05/19,15:50:00,241.19,241.28,241.14,241.24,53421
2021/05/19,15:51:00,241.24,241.73,241.10,241.63,170929
2021/05/19,15:52:00,241.63,242.09,241.48,242.06,113808
2021/05/19,15:53:00,242.06,242.17,241.77,241.89,98889
2021/05/19,15:54:00,241.90,241.97,241.74,241.88,82202
2021/05/19,15:55:00,241.88,242.50,241.84,242.23,227995
2021/05/19,15:56:00,242.23,242.56,242.19,242.56,132188
2021/05/19,15:57:00,242.56,242.73,242.43,242.73,136478
2021/05/19,15:58:00,242.73,242.73,242.52,242.64,153277
2021/05/19,15:59:00,242.64,242.92,242.60,242.90,212106
2021/05/19,16:00:00,242.90,243.23,242.84,243.14,506483
2021/05/20,09:31:00,243.96,244.35,243.86,244.17,183059
2021/05/20,09:32:00,244.17,244.61,244.17,244.60,102017
2021/05/20,09:33:00,244.61,244.79,244.51,244.71,118784
2021/05/20,09:34:00,244.77,244.92,244.73,244.79,84785
2021/05/20,09:35:00,244.79,245.08,244.79,245.04,114745
2021/05/20,09:36:00,245.04,245.42,245.02,245.33,164588
2021/05/20,09:37:00,245.33,245.53,245.26,245.36,114467
2021/05/20,09:38:00,245.36,245.51,245.28,245.35,78209
2021/05/20,09:39:00,245.37,245.65,245.37,245.57,117166
2021/05/20,09:40:00,245.57,245.94,245.57,245.80,131112
2021/05/20,09:41:00,245.80,246.15,245.80,246.04,132995
2021/05/20,09:42:00,246.04,246.30,245.88,246.15,153473
2021/05/20,09:43:00,246.18,246.37,246.17,246.30,84569
2021/05/20,09:44:00,246.30,246.45,246.20,246.23,75935
2021/05/20,09:45:00,246.23,246.29,245.85,245.91,55810
2021/05/20,09:46:00,245.91,246.03,245.81,245.91,58434
2021/05/20,09:47:00,245.91,245.93,245.55,245.81,74526
2021/05/20,09:48:00,245.81,245.90,245.69,245.90,41741
2021/05/20,09:49:00,245.90,245.92,245.75,245.75,53925
2021/05/20,09:50:00,245.75,245.75,245.51,245.56,43868
2021/05/20,09:51:00,245.56,245.70,245.51,245.65,49862
2021/05/20,09:52:00,245.65,245.79,245.62,245.70,52615
2021/05/20,09:53:00,245.70,245.77,245.44,245.44,47350
2021/05/20,09:54:00,245.44,245.58,245.38,245.42,52809
2021/05/20,09:55:00,245.44,245.62,245.44,245.60,33860
2021/05/20,09:56:00,245.60,245.75,245.40,245.63,36994
2021/05/20,09:57:00,245.64,245.69,245.55,245.60,31341
2021/05/20,09:58:00,245.60,245.61,245.42,245.55,32382
2021/05/20,09:59:00,245.55,245.56,245.38,245.46,39480
2021/05/20,10:00:00,245.46,245.53,245.43,245.53,31628
2021/05/20,10:01:00,245.54,245.75,245.52,245.68,44386
2021/05/20,10:02:00,245.68,245.96,245.68,245.87,80095
2021/05/20,10:03:00,245.87,246.13,245.87,246.10,73109
2021/05/20,10:04:00,246.10,246.13,245.94,245.98,61553
2021/05/20,10:05:00,245.98,246.12,245.95,246.06,44270
2021/05/20,10:06:00,246.06,246.18,246.06,246.09,45899
2021/05/20,10:07:00,246.09,246.21,246.02,246.17,37200
2021/05/20,10:08:00,246.17,246.21,246.13,246.19,36103
2021/05/20,10:09:00,246.19,246.19,245.98,246.01,59754
2021/05/20,10:10:00,246.01,246.09,245.92,245.93,44518
2021/05/20,10:11:00,245.93,246.12,245.93,246.09,54130
2021/05/20,10:12:00,246.09,246.12,245.89,246.01,52127
2021/05/20,10:13:00,246.01,246.10,245.95,245.99,49126
2021/05/20,10:14:00,245.99,246.09,245.95,246.05,43777
2021/05/20,10:15:00,246.05,246.25,245.99,246.18,50308
2021/05/20,10:16:00,246.19,246.44,246.19,246.32,67573
2021/05/20,10:17:00,246.32,246.44,246.31,246.38,56496
2021/05/20,10:18:00,246.38,246.53,246.37,246.46,98752
2021/05/20,10:19:00,246.46,246.48,246.28,246.33,35299
2021/05/20,10:20:00,246.33,246.34,246.20,246.27,36386
2021/05/20,10:21:00,246.28,246.31,246.16,246.21,45860
2021/05/20,10:22:00,246.23,246.26,246.13,246.18,27103
2021/05/20,10:23:00,246.18,246.28,246.16,246.22,33290
2021/05/20,10:24:00,246.22,246.28,246.11,246.24,22716
2021/05/20,10:25:00,246.24,246.29,246.15,246.26,30732
2021/05/20,10:26:00,246.26,246.28,246.12,246.23,29394
2021/05/20,10:27:00,246.23,246.25,246.13,246.15,29235
2021/05/20,10:28:00,246.15,246.22,246.08,246.22,24182
2021/05/20,10:29:00,246.22,246.30,246.18,246.30,53935
2021/05/20,10:30:00,246.30,246.40,246.26,246.37,39133
2021/05/20,10:31:00,246.37,246.45,246.37,246.39,46328
2021/05/20,10:32:00,246.39,246.46,246.37,246.38,24599
2021/05/20,10:33:00,246.39,246.51,246.38,246.49,39480
2021/05/20,10:34:00,246.49,246.62,246.48,246.61,68811
2021/05/20,10:35:00,246.61,246.70,246.60,246.66,50161
2021/05/20,10:36:00,246.66,246.69,246.53,246.59,46246
2021/05/20,10:37:00,246.59,246.61,246.50,246.51,33363
2021/05/20,10:38:00,246.51,246.60,246.50,246.60,38731
2021/05/20,10:39:00,246.60,246.62,246.50,246.55,30069
2021/05/20,10:40:00,246.55,246.56,246.43,246.49,62283
2021/05/20,10:41:00,246.49,246.60,246.34,246.35,39843
2021/05/20,10:42:00,246.35,246.51,246.30,246.50,53410
2021/05/20,10:43:00,246.50,246.57,246.43,246.45,29563
2021/05/20,10:44:00,246.45,246.55,246.41,246.55,22613
2021/05/20,10:45:00,246.55,246.59,246.50,246.51,16924
2021/05/20,10:46:00,246.50,246.80,246.49,246.75,55228
2021/05/20,10:47:00,246.75,246.95,246.73,246.88,60126
2021/05/20,10:48:00,246.88,246.88,246.63,246.65,31133
2021/05/20,10:49:00,246.65,246.79,246.65,246.70,18789
2021/05/20,10:50:00,246.70,246.78,246.64,246.70,29224
2021/05/20,10:51:00,246.72,246.78,246.71,246.71,23756
2021/05/20,10:52:00,246.71,246.79,246.66,246.76,29000
2021/05/20,10:53:00,246.76,246.86,246.76,246.81,24345
2021/05/20,10:54:00,246.81,246.96,246.78,246.92,59578
2021/05/20,10:55:00,246.92,246.93,246.63,246.69,63296
2021/05/20,10:56:00,246.69,246.77,246.50,246.52,37293
2021/05/20,10:57:00,246.53,246.63,246.46,246.58,62664
2021/05/20,10:58:00,246.58,246.68,246.58,246.58,45803
2021/05/20,10:59:00,246.58,246.60,246.43,246.44,39256
2021/05/20,11:00:00,246.44,246.48,246.35,246.39,27423
2021/05/20,11:01:00,246.39,246.43,246.33,246.39,51342
2021/05/20,11:02:00,246.39,246.49,246.35,246.36,40524
2021/05/20,11:03:00,246.36,246.38,246.18,246.21,50376
2021/05/20,11:04:00,246.21,246.24,246.07,246.12,94780
2021/05/20,11:05:00,246.12,246.26,246.07,246.25,59186
2021/05/20,11:06:00,246.25,246.33,246.22,246.26,28608
2021/05/20,11:07:00,246.27,246.30,246.19,246.27,20705
2021/05/20,11:08:00,246.27,246.29,246.19,246.29,28896
2021/05/20,11:09:00,246.29,246.29,246.23,246.27,31742
2021/05/20,11:10:00,246.27,246.31,246.22,246.25,42318
2021/05/20,11:11:00,246.25,246.27,246.13,246.16,31467
2021/05/20,11:12:00,246.16,246.18,246.12,246.15,57104
2021/05/20,11:13:00,246.15,246.20,246.08,246.18,40870
2021/05/20,11:14:00,246.18,246.22,246.07,246.16,60261
2021/05/20,11:15:00,246.16,246.18,245.99,246.09,59467
2021/05/20,11:16:00,246.09,246.14,246.03,246.14,65330
2021/05/20,11:17:00,246.14,246.18,246.12,246.16,18475
2021/05/20,11:18:00,246.16,246.17,246.10,246.12,42378
2021/05/20,11:19:00,246.12,246.16,246.08,246.13,26236
2021/05/20,11:20:00,246.13,246.29,246.11,246.29,35088
2021/05/20,11:21:00,246.29,246.32,246.12,246.13,33846
2021/05/20,11:22:00,246.13,246.21,246.13,246.20,20972
2021/05/20,11:23:00,246.20,246.28,246.19,246.23,18447
2021/05/20,11:24:00,246.23,246.36,246.17,246.34,41676
2021/05/20,11:25:00,246.34,246.43,246.33,246.39,45101
2021/05/20,11:26:00,246.39,246.49,246.34,246.46,45615
2021/05/20,11:27:00,246.46,246.75,246.46,246.71,91705
2021/05/20,11:28:00,246.72,246.85,246.69,246.85,46754
2021/05/20,11:29:00,246.85,246.98,246.82,246.96,78541
2021/05/20,11:30:00,246.96,247.06,246.90,247.01,83559
2021/05/20,11:31:00,247.01,247.08,246.97,247.08,59647
2021/05/20,11:32:00,247.07,247.21,247.07,247.17,52235
2021/05/20,11:33:00,247.17,247.18,247.07,247.07,43272
2021/05/20,11:34:00,247.05,247.18,246.95,247.17,46442
2021/05/20,11:35:00,247.17,247.25,247.15,247.25,48101
2021/05/20,11:36:00,247.23,247.38,247.12,247.15,74132
2021/05/20,11:37:00,247.15,247.19,247.02,247.03,52487
2021/05/20,11:38:00,247.03,247.16,247.02,247.11,46415
2021/05/20,11:39:00,247.11,247.19,247.07,247.13,25581
2021/05/20,11:40:00,247.14,247.15,247.06,247.11,22915
2021/05/20,11:41:00,247.11,247.43,247.11,247.37,56056
2021/05/20,11:42:00,247.37,247.53,247.32,247.50,73590
2021/05/20,11:43:00,247.50,247.61,247.50,247.53,38459
2021/05/20,11:44:00,247.53,247.66,247.48,247.64,50942
2021/05/20,11:45:00,247.64,247.64,247.54,247.56,40896
2021/05/20,11:46:00,247.56,247.78,247.55,247.75,40255
2021/05/20,11:47:00,247.74,247.76,247.68,247.75,32782
2021/05/20,11:48:00,247.75,247.82,247.68,247.81,21742
2021/05/20,11:49:00,247.81,247.85,247.77,247.82,62721
2021/05/20,11:50:00,247.81,247.85,247.80,247.85,21001
2021/05/20,11:51:00,247.85,247.95,247.84,247.94,34861
2021/05/20,11:52:00,247.94,247.95,247.81,247.81,23931
2021/05/20,11:53:00,247.82,247.89,247.74,247.75,43803
2021/05/20,11:54:00,247.75,247.79,247.69,247.74,40141
2021/05/20,11:55:00,247.74,247.78,247.64,247.70,33712
2021/05/20,11:56:00,247.70,247.71,247.62,247.65,19192
2021/05/20,11:57:00,247.65,247.75,247.47,247.50,79407
2021/05/20,11:58:00,247.50,247.51,247.36,247.38,39772
2021/05/20,11:59:00,247.38,247.44,247.32,247.35,39028
2021/05/20,12:00:00,247.35,247.40,247.29,247.35,41493
2021/05/20,12:01:00,247.35,247.39,247.27,247.32,42646
2021/05/20,12:02:00,247.32,247.34,247.05,247.06,40248
2021/05/20,12:03:00,247.06,247.07,246.96,246.98,59728
2021/05/20,12:04:00,246.98,247.13,246.98,247.06,26297
2021/05/20,12:05:00,247.06,247.08,246.89,246.94,62611
2021/05/20,12:06:00,246.94,246.98,246.75,246.76,74822
2021/05/20,12:07:00,246.76,246.79,246.57,246.64,64282
2021/05/20,12:08:00,246.64,246.79,246.59,246.76,42424
2021/05/20,12:09:00,246.76,246.82,246.70,246.82,39040
2021/05/20,12:10:00,246.82,246.85,246.75,246.75,36224
2021/05/20,12:11:00,246.75,246.75,246.50,246.57,68745
2021/05/20,12:12:00,246.57,246.57,246.47,246.51,30346
2021/05/20,12:13:00,246.51,246.65,246.51,246.63,38893
2021/05/20,12:14:00,246.63,246.65,246.45,246.50,52552
2021/05/20,12:15:00,246.50,246.52,246.40,246.43,28422
2021/05/20,12:16:00,246.43,246.60,246.43,246.58,41625
2021/05/20,12:17:00,246.58,246.69,246.56,246.64,34294
2021/05/20,12:18:00,246.64,246.82,246.60,246.80,42775
2021/05/20,12:19:00,246.80,246.92,246.78,246.91,41333
2021/05/20,12:20:00,246.91,246.97,246.67,246.72,57531
2021/05/20,12:21:00,246.72,246.77,246.68,246.73,39834
2021/05/20,12:22:00,246.73,246.73,246.59,246.68,30082
2021/05/20,12:23:00,246.68,246.70,246.62,246.66,28287
2021/05/20,12:24:00,246.66,246.72,246.64,246.70,31384
2021/05/20,12:25:00,246.70,246.76,246.67,246.74,36744
2021/05/20,12:26:00,246.74,246.80,246.71,246.78,35085
2021/05/20,12:27:00,246.78,246.80,246.65,246.69,55224
2021/05/20,12:28:00,246.69,246.73,246.61,246.68,32374
2021/05/20,12:29:00,246.68,246.73,246.62,246.73,23146
2021/05/20,12:30:00,246.73,246.77,246.64,246.71,25830
2021/05/20,12:31:00,246.71,246.88,246.71,246.86,21174
2021/05/20,12:32:00,246.86,246.89,246.79,246.79,37015
2021/05/20,12:33:00,246.79,246.84,246.76,246.80,18552
2021/05/20,12:34:00,246.80,246.93,246.79,246.90,27407
2021/05/20,12:35:00,246.91,246.93,246.79,246.87,25750
2021/05/20,12:36:00,246.87,246.90,246.78,246.83,49522
2021/05/20,12:37:00,246.83,246.84,246.59,246.67,49587
2021/05/20,12:38:00,246.67,246.74,246.56,246.56,34901
2021/05/20,12:39:00,246.56,246.66,246.46,246.65,60257
2021/05/20,12:40:00,246.65,246.88,246.62,246.74,52042
2021/05/20,12:41:00,246.74,246.81,246.64,246.75,32275
2021/05/20,12:42:00,246.76,246.78,246.71,246.73,15690
2021/05/20,12:43:00,246.73,246.83,246.69,246.82,18414
2021/05/20,12:44:00,246.82,246.82,246.66,246.66,30809
2021/05/20,12:45:00,246.65,246.82,246.65,246.66,27975
2021/05/20,12:46:00,246.66,246.82,246.66,246.81,31006
2021/05/20,12:47:00,246.79,246.94,246.78,246.88,35684
2021/05/20,12:48:00,246.88,246.89,246.83,246.87,12476
2021/05/20,12:49:00,246.87,247.00,246.85,246.94,31866
2021/05/20,12:50:00,246.94,246.98,246.88,246.97,24119
2021/05/20,12:51:00,246.97,247.05,246.89,246.96,47517
2021/05/20,12:52:00,246.96,246.98,246.81,246.94,34062
2021/05/20,12:53:00,246.95,246.96,246.85,246.87,19717
2021/05/20,12:54:00,246.87,246.89,246.79,246.88,27204
2021/05/20,12:55:00,246.88,246.94,246.79,246.81,25983
2021/05/20,12:56:00,246.81,246.86,246.73,246.81,19526
2021/05/20,12:57:00,246.81,246.87,246.76,246.84,28031
2021/05/20,12:58:00,246.84,246.94,246.84,246.91,17806
2021/05/20,12:59:00,246.90,247.02,246.90,246.96,25057
2021/05/20,13:00:00,246.96,246.99,246.90,246.90,29379
2021/05/20,13:01:00,246.90,246.92,246.81,246.91,17676
2021/05/20,13:02:00,246.92,247.04,246.92,246.98,22048
2021/05/20,13:03:00,246.98,246.98,246.87,246.98,23683
2021/05/20,13:04:00,246.98,247.05,246.96,247.03,12172
2021/05/20,13:05:00,247.03,247.09,246.96,247.03,23416
2021/05/20,13:06:00,247.03,247.11,246.98,247.01,27695
2021/05/20,13:07:00,247.01,247.11,246.95,247.10,21983
2021/05/20,13:08:00,247.10,247.15,247.02,247.07,22955
2021/05/20,13:09:00,247.08,247.16,247.07,247.13,26552
2021/05/20,13:10:00,247.13,247.22,247.10,247.22,22498
2021/05/20,13:11:00,247.22,247.28,247.17,247.22,30598
2021/05/20,13:12:00,247.22,247.22,247.09,247.12,33917
2021/05/20,13:13:00,247.13,247.16,247.09,247.16,30303
2021/05/20,13:14:00,247.16,247.19,247.06,247.13,15640
2021/05/20,13:15:00,247.13,247.16,247.05,247.11,12619
2021/05/20,13:16:00,247.12,247.22,247.12,247.22,27465
2021/05/20,13:17:00,247.22,247.24,247.12,247.18,22499
2021/05/20,13:18:00,247.18,247.25,247.18,247.25,18012
2021/05/20,13:19:00,247.25,247.29,247.22,247.27,23821
2021/05/20,13:20:00,247.27,247.34,247.23,247.23,28399
2021/05/20,13:21:00,247.23,247.32,247.21,247.30,15688
2021/05/20,13:22:00,247.30,247.33,247.26,247.27,18521
2021/05/20,13:23:00,247.27,247.28,247.20,247.28,22051
2021/05/20,13:24:00,247.28,247.34,247.25,247.30,26596
2021/05/20,13:25:00,247.30,247.31,247.23,247.29,17051
2021/05/20,13:26:00,247.30,247.39,247.28,247.39,27207
2021/05/20,13:27:00,247.39,247.40,247.27,247.30,14690
2021/05/20,13:28:00,247.30,247.31,247.20,247.23,29642
2021/05/20,13:29:00,247.23,247.29,247.23,247.28,12933
2021/05/20,13:30:00,247.28,247.39,247.28,247.38,17813
2021/05/20,13:31:00,247.38,247.44,247.35,247.43,26252
2021/05/20,13:32:00,247.43,247.49,247.43,247.46,34138
2021/05/20,13:33:00,247.46,247.52,247.45,247.46,33571
2021/05/20,13:34:00,247.46,247.48,247.36,247.39,33313
2021/05/20,13:35:00,247.39,247.45,247.39,247.41,15857
2021/05/20,13:36:00,247.41,247.41,247.29,247.31,17780
2021/05/20,13:37:00,247.32,247.34,247.29,247.30,16702
2021/05/20,13:38:00,247.30,247.30,247.19,247.23,22694
2021/05/20,13:39:00,247.23,247.28,247.21,247.23,20228
2021/05/20,13:40:00,247.23,247.24,247.13,247.18,19289
2021/05/20,13:41:00,247.16,247.18,247.13,247.16,19132
2021/05/20,13:42:00,247.16,247.20,247.14,247.19,10406
2021/05/20,13:43:00,247.19,247.22,247.17,247.22,12866
2021/05/20,13:44:00,247.22,247.25,247.21,247.22,15368
2021/05/20,13:45:00,247.22,247.30,247.22,247.28,24857
2021/05/20,13:46:00,247.28,247.29,247.16,247.22,21605
2021/05/20,13:47:00,247.22,247.31,247.20,247.25,23290
2021/05/20,13:48:00,247.25,247.31,247.25,247.31,10616
2021/05/20,13:49:00,247.31,247.35,247.29,247.34,13469
2021/05/20,13:50:00,247.34,247.40,247.29,247.31,21202
2021/05/20,13:51:00,247.31,247.37,247.25,247.37,27101
2021/05/20,13:52:00,247.37,247.43,247.37,247.40,21639
2021/05/20,13:53:00,247.41,247.43,247.29,247.30,15630
2021/05/20,13:54:00,247.30,247.30,246.93,246.93,44467
2021/05/20,13:55:00,246.93,247.06,246.82,246.95,46543
2021/05/20,13:56:00,246.95,246.98,246.86,246.97,28499
2021/05/20,13:57:00,246.97,247.11,246.97,247.10,18642
2021/05/20,13:58:00,247.10,247.23,247.10,247.19,26862
2021/05/20,13:59:00,247.19,247.26,247.17,247.22,15456
2021/05/20,14:00:00,247.23,247.31,247.22,247.30,18359
2021/05/20,14:01:00,247.30,247.36,247.30,247.34,21653
2021/05/20,14:02:00,247.34,247.42,247.28,247.40,28226
2021/05/20,14:03:00,247.40,247.43,247.35,247.43,22698
2021/05/20,14:04:00,247.43,247.45,247.27,247.30,31635
2021/05/20,14:05:00,247.30,247.33,247.24,247.28,20641
2021/05/20,14:06:00,247.30,247.34,247.22,247.23,15707
2021/05/20,14:07:00,247.22,247.30,247.21,247.29,20498
2021/05/20,14:08:00,247.29,247.36,247.26,247.36,18946
2021/05/20,14:09:00,247.36,247.38,247.26,247.33,14531
2021/05/20,14:10:00,247.33,247.35,247.24,247.24,33190
2021/05/20,14:11:00,247.24,247.30,247.19,247.25,38502
2021/05/20,14:12:00,247.24,247.24,247.08,247.16,42098
2021/05/20,14:13:00,247.16,247.20,247.08,247.18,20727
2021/05/20,14:14:00,247.18,247.22,247.17,247.20,17881
2021/05/20,14:15:00,247.21,247.25,247.20,247.22,11881
2021/05/20,14:16:00,247.22,247.30,247.18,247.20,20785
2021/05/20,14:17:00,247.20,247.20,247.03,247.10,36443
2021/05/20,14:18:00,247.10,247.15,247.06,247.13,19563
2021/05/20,14:19:00,247.13,247.21,247.12,247.19,17848
2021/05/20,14:20:00,247.19,247.22,247.15,247.19,17127
2021/05/20,14:21:00,247.19,247.24,247.13,247.15,11535
2021/05/20,14:22:00,247.14,247.24,247.11,247.20,19522
2021/05/20,14:23:00,247.20,247.21,247.17,247.19,16220
2021/05/20,14:24:00,247.19,247.19,247.14,247.16,17398
2021/05/20,14:25:00,247.16,247.19,247.12,247.16,14773
2021/05/20,14:26:00,247.16,247.18,247.12,247.14,13622
2021/05/20,14:27:00,247.14,247.15,247.10,247.15,9623
2021/05/20,14:28:00,247.15,247.19,247.06,247.17,15166
2021/05/20,14:29:00,247.17,247.25,247.17,247.24,26928
2021/05/20,14:30:00,247.24,247.28,247.16,247.28,24746
2021/05/20,14:31:00,247.28,247.51,247.28,247.48,118964
2021/05/20,14:32:00,247.48,247.53,247.43,247.48,55212
2021/05/20,14:33:00,247.48,247.50,247.31,247.34,33491
2021/05/20,14:34:00,247.34,247.35,247.25,247.30,19584
2021/05/20,14:35:00,247.31,247.31,247.19,247.24,30984
2021/05/20,14:36:00,247.25,247.31,247.18,247.28,17258
2021/05/20,14:37:00,247.28,247.32,247.22,247.30,22832
2021/05/20,14:38:00,247.30,247.33,247.27,247.27,30857
2021/05/20,14:39:00,247.27,247.28,247.16,247.21,23115
2021/05/20,14:40:00,247.21,247.24,247.18,247.19,13288
2021/05/20,14:41:00,247.19,247.24,247.09,247.22,36394
2021/05/20,14:42:00,247.22,247.22,247.07,247.07,26671
2021/05/20,14:43:00,247.07,247.12,247.06,247.11,21610
2021/05/20,14:44:00,247.10,247.13,247.04,247.13,26942
2021/05/20,14:45:00,247.13,247.15,247.00,247.07,41573
2021/05/20,14:46:00,247.07,247.10,246.99,247.00,28554
2021/05/20,14:47:00,247.00,247.07,246.96,247.00,38455
2021/05/20,14:48:00,247.00,247.00,246.84,246.88,36458
2021/05/20,14:49:00,246.88,246.95,246.85,246.95,26158
2021/05/20,14:50:00,246.96,247.03,246.96,247.03,19828
2021/05/20,14:51:00,247.03,247.03,246.93,246.97,16554
2021/05/20,14:52:00,246.97,246.98,246.88,246.93,20183
2021/05/20,14:53:00,246.94,247.01,246.87,246.88,22206
2021/05/20,14:54:00,246.87,246.99,246.87,246.94,18476
2021/05/20,14:55:00,246.94,247.17,246.94,247.14,61822
2021/05/20,14:56:00,247.14,247.16,247.02,247.15,35752
2021/05/20,14:57:00,247.15,247.20,247.02,247.08,28789
2021/05/20,14:58:00,247.08,247.13,247.03,247.10,14437
2021/05/20,14:59:00,247.10,247.17,247.10,247.11,17472
2021/05/20,15:00:00,247.11,247.12,247.00,247.05,27241
2021/05/20,15:01:00,247.05,247.07,246.82,247.00,35241
2021/05/20,15:02:00,247.00,247.08,246.87,246.88,17897
2021/05/20,15:03:00,246.88,247.11,246.88,247.05,31966
2021/05/20,15:04:00,247.03,247.03,246.89,246.92,19407
2021/05/20,15:05:00,246.93,247.01,246.90,247.01,24185
2021/05/20,15:06:00,247.01,247.01,246.88,246.98,18978
2021/05/20,15:07:00,246.98,247.01,246.91,246.93,11650
2021/05/20,15:08:00,246.91,246.95,246.85,246.93,13957
2021/05/20,15:09:00,246.93,247.00,246.88,246.91,27345
2021/05/20,15:10:00,246.93,246.95,246.90,246.93,15430
2021/05/20,15:11:00,246.93,246.97,246.85,246.97,51733
2021/05/20,15:12:00,246.97,247.08,246.94,247.01,33276
2021/05/20,15:13:00,247.01,247.02,246.96,246.99,27141
2021/05/20,15:14:00,246.99,247.01,246.92,247.01,22581
2021/05/20,15:15:00,247.01,247.07,246.97,246.97,25923
2021/05/20,15:16:00,246.97,246.97,246.89,246.94,28873
2021/05/20,15:17:00,246.94,247.03,246.92,247.01,17723
2021/05/20,15:18:00,247.01,247.07,246.99,247.06,35515
2021/05/20,15:19:00,247.05,247.14,247.01,247.09,38032
2021/05/20,15:20:00,247.09,247.16,247.04,247.13,30942
2021/05/20,15:21:00,247.13,247.16,247.04,247.07,26486
2021/05/20,15:22:00,247.07,247.20,247.07,247.13,48473
2021/05/20,15:23:00,247.13,247.18,247.04,247.10,31663
2021/05/20,15:24:00,247.10,247.16,247.05,247.15,22125
2021/05/20,15:25:00,247.15,247.31,247.15,247.28,61299
2021/05/20,15:26:00,247.28,247.34,247.27,247.34,27972
2021/05/20,15:27:00,247.34,247.38,247.31,247.34,38310
2021/05/20,15:28:00,247.35,247.38,247.29,247.37,31930
2021/05/20,15:29:00,247.35,247.39,247.32,247.33,42220
2021/05/20,15:30:00,247.33,247.45,247.32,247.45,33353
2021/05/20,15:31:00,247.45,247.45,247.26,247.27,35637
2021/05/20,15:32:00,247.27,247.34,247.24,247.27,36128
2021/05/20,15:33:00,247.27,247.30,247.23,247.24,43421
2021/05/20,15:34:00,247.23,247.28,247.16,247.18,38111
2021/05/20,15:35:00,247.18,247.25,247.14,247.22,40436
2021/05/20,15:36:00,247.22,247.35,247.22,247.26,42524
2021/05/20,15:37:00,247.26,247.33,247.21,247.23,26956
2021/05/20,15:38:00,247.23,247.24,247.07,247.10,38075
2021/05/20,15:39:00,247.10,247.22,247.06,247.22,42235
2021/05/20,15:40:00,247.20,247.22,247.07,247.09,31906
2021/05/20,15:41:00,247.09,247.22,247.07,247.11,47027
2021/05/20,15:42:00,247.11,247.16,247.06,247.11,34019
2021/05/20,15:43:00,247.12,247.12,246.98,247.02,66773
2021/05/20,15:44:00,247.02,247.06,246.94,246.98,51459
2021/05/20,15:45:00,246.98,247.10,246.92,247.04,42448
2021/05/20,15:46:00,247.04,247.20,247.04,247.17,87306
2021/05/20,15:47:00,247.16,247.20,247.06,247.13,43594
2021/05/20,15:48:00,247.13,247.30,247.10,247.30,60638
2021/05/20,15:49:00,247.30,247.34,246.98,247.15,76046
2021/05/20,15:50:00,247.15,247.24,247.02,247.07,52160
2021/05/20,15:51:00,247.07,247.09,246.68,246.75,173760
2021/05/20,15:52:00,246.75,246.86,246.69,246.80,77837
2021/05/20,15:53:00,246.80,246.97,246.72,246.96,97011
2021/05/20,15:54:00,246.96,247.08,246.91,247.08,99222
2021/05/20,15:55:00,247.08,247.28,246.83,247.09,170543
2021/05/20,15:56:00,247.09,247.09,246.80,246.82,61311
2021/05/20,15:57:00,246.82,246.85,246.63,246.65,85053
2021/05/20,15:58:00,246.65,246.67,246.53,246.61,93276
2021/05/20,15:59:00,246.61,246.61,246.28,246.28,154602
2021/05/20,16:00:00,246.28,246.59,246.14,246.50,408105
2021/05/21,09:31:00,247.57,248.12,247.44,247.44,203687
2021/05/21,09:32:00,247.44,248.18,247.44,248.14,103905
2021/05/21,09:33:00,248.14,248.31,247.91,247.97,109072
2021/05/21,09:34:00,247.97,248.33,247.80,247.88,116967
2021/05/21,09:35:00,247.88,248.08,247.74,248.05,81592
2021/05/21,09:36:00,248.05,248.12,247.88,247.89,70076
2021/05/21,09:37:00,247.89,248.11,247.81,248.08,59051
2021/05/21,09:38:00,248.08,248.08,247.84,247.91,41555
2021/05/21,09:39:00,247.94,247.94,247.62,247.66,78429
2021/05/21,09:40:00,247.66,247.67,247.25,247.25,86688
2021/05/21,09:41:00,247.25,247.49,247.19,247.31,89533
2021/05/21,09:42:00,247.30,247.44,247.02,247.23,71469
2021/05/21,09:43:00,247.23,247.41,247.18,247.29,48660
2021/05/21,09:44:00,247.29,247.50,247.17,247.31,63884
2021/05/21,09:45:00,247.31,247.40,247.20,247.27,38977
2021/05/21,09:46:00,247.27,247.34,246.95,247.04,92268
2021/05/21,09:47:00,247.04,247.18,246.92,247.06,154080
2021/05/21,09:48:00,247.07,247.07,246.77,247.04,91032
2021/05/21,09:49:00,247.04,247.10,246.80,246.82,64047
2021/05/21,09:50:00,246.81,246.94,246.54,246.83,78519
2021/05/21,09:51:00,246.83,247.17,246.79,247.11,82796
2021/05/21,09:52:00,247.10,247.10,246.96,247.09,41986
2021/05/21,09:53:00,247.09,247.34,247.03,247.14,65651
2021/05/21,09:54:00,247.14,247.27,247.05,247.27,55398
2021/05/21,09:55:00,247.27,247.42,247.23,247.35,57027
2021/05/21,09:56:00,247.35,247.35,247.17,247.32,72514
2021/05/21,09:57:00,247.32,247.52,247.13,247.38,65894
2021/05/21,09:58:00,247.39,247.45,247.36,247.39,43631
2021/05/21,09:59:00,247.40,247.42,247.28,247.34,58529
2021/05/21,10:00:00,247.34,247.63,247.20,247.57,93890
2021/05/21,10:01:00,247.57,247.78,247.53,247.74,95530
2021/05/21,10:02:00,247.76,247.79,247.61,247.66,46053
2021/05/21,10:03:00,247.66,247.75,247.56,247.58,155391
2021/05/21,10:04:00,247.58,247.67,247.53,247.60,60219
2021/05/21,10:05:00,247.60,247.70,247.50,247.50,69107
2021/05/21,10:06:00,247.50,247.58,247.25,247.29,45603
2021/05/21,10:07:00,247.29,247.32,247.04,247.07,92239
2021/05/21,10:08:00,247.07,247.07,246.72,246.79,96431
2021/05/21,10:09:00,246.77,246.77,246.53,246.57,82216
2021/05/21,10:10:00,246.57,246.85,246.45,246.82,99703
2021/05/21,10:11:00,246.83,247.02,246.77,246.93,42834
2021/05/21,10:12:00,246.92,247.17,246.92,247.05,43915
2021/05/21,10:13:00,247.04,247.04,246.82,246.82,43676
2021/05/21,10:14:00,246.84,246.93,246.79,246.90,26410
2021/05/21,10:15:00,246.90,246.90,246.74,246.76,35088
2021/05/21,10:16:00,246.76,246.78,246.52,246.60,61576
2021/05/21,10:17:00,246.60,246.85,246.56,246.85,44637
2021/05/21,10:18:00,246.85,246.85,246.66,246.79,48475
2021/05/21,10:19:00,246.79,246.80,246.45,246.52,132438
2021/05/21,10:20:00,246.52,246.68,246.51,246.53,41928
2021/05/21,10:21:00,246.53,246.54,246.36,246.49,66350
2021/05/21,10:22:00,246.50,246.65,246.49,246.62,54984
2021/05/21,10:23:00,246.62,246.81,246.53,246.81,38394
2021/05/21,10:24:00,246.81,246.95,246.73,246.94,50200
2021/05/21,10:25:00,246.94,246.97,246.69,246.71,33739
2021/05/21,10:26:00,246.71,246.87,246.68,246.69,39926
2021/05/21,10:27:00,246.69,246.74,246.38,246.45,40769
2021/05/21,10:28:00,246.45,246.55,246.42,246.48,37247
2021/05/21,10:29:00,246.48,246.64,246.47,246.62,20344
2021/05/21,10:30:00,246.62,246.66,246.43,246.43,23789
2021/05/21,10:31:00,246.43,246.58,246.38,246.55,31230
2021/05/21,10:32:00,246.54,246.77,246.54,246.75,46708
2021/05/21,10:33:00,246.75,246.94,246.68,246.89,35894
2021/05/21,10:34:00,246.89,246.91,246.75,246.80,32909
2021/05/21,10:35:00,246.80,246.91,246.79,246.82,29663
2021/05/21,10:36:00,246.83,246.93,246.81,246.86,32291
2021/05/21,10:37:00,246.86,246.89,246.69,246.71,49348
2021/05/21,10:38:00,246.71,246.71,246.37,246.42,81169
2021/05/21,10:39:00,246.42,246.64,246.38,246.62,50823
2021/05/21,10:40:00,246.62,246.68,246.51,246.68,40510
2021/05/21,10:41:00,246.68,246.68,246.48,246.52,105760
2021/05/21,10:42:00,246.52,246.54,246.39,246.45,38538
2021/05/21,10:43:00,246.45,246.51,246.37,246.51,45873
2021/05/21,10:44:00,246.51,246.60,246.50,246.57,31943
2021/05/21,10:45:00,246.56,246.56,246.38,246.39,38406
2021/05/21,10:46:00,246.39,246.47,246.25,246.31,53858
2021/05/21,10:47:00,246.31,246.37,246.22,246.26,46909
2021/05/21,10:48:00,246.26,246.27,246.02,246.13,58838
2021/05/21,10:49:00,246.13,246.17,245.98,246.02,88696
2021/05/21,10:50:00,246.02,246.10,245.97,246.07,74297
2021/05/21,10:51:00,246.07,246.33,246.04,246.26,44738
2021/05/21,10:52:00,246.26,246.33,246.18,246.20,24585
2021/05/21,10:53:00,246.20,246.20,246.04,246.13,45046
2021/05/21,10:54:00,246.14,246.17,246.03,246.04,22466
2021/05/21,10:55:00,246.04,246.08,245.90,245.97,37136
2021/05/21,10:56:00,245.97,246.06,245.94,246.02,51399
2021/05/21,10:57:00,246.02,246.16,246.00,246.15,36775
2021/05/21,10:58:00,246.15,246.27,246.08,246.20,42140
2021/05/21,10:59:00,246.20,246.31,246.12,246.31,34880
2021/05/21,11:00:00,246.31,246.41,246.31,246.38,33214
2021/05/21,11:01:00,246.38,246.49,246.34,246.47,58312
2021/05/21,11:02:00,246.46,246.58,246.42,246.47,50165
2021/05/21,11:03:00,246.47,246.49,246.28,246.33,39391
2021/05/21,11:04:00,246.34,246.34,246.19,246.28,46045
2021/05/21,11:05:00,246.28,246.28,246.07,246.12,33910
2021/05/21,11:06:00,246.12,246.33,246.12,246.33,59770
2021/05/21,11:07:00,246.33,246.48,246.31,246.31,43763
2021/05/21,11:08:00,246.31,246.41,246.24,246.34,25092
2021/05/21,11:09:00,246.37,246.42,246.31,246.40,37900
2021/05/21,11:10:00,246.40,246.46,246.34,246.42,52193
2021/05/21,11:11:00,246.42,246.42,246.28,246.32,34797
2021/05/21,11:12:00,246.33,246.48,246.30,246.47,54067
2021/05/21,11:13:00,246.46,246.46,246.36,246.38,28516
2021/05/21,11:14:00,246.38,246.44,246.29,246.42,18082
2021/05/21,11:15:00,246.42,246.44,246.32,246.36,20299
2021/05/21,11:16:00,246.36,246.45,246.27,246.39,28673
2021/05/21,11:17:00,246.39,246.42,246.26,246.33,25720
2021/05/21,11:18:00,246.33,246.38,246.30,246.32,16938
2021/05/21,11:19:00,246.32,246.44,246.31,246.44,25602
2021/05/21,11:20:00,246.44,246.52,246.38,246.50,46335
2021/05/21,11:21:00,246.50,246.57,246.47,246.55,27616
2021/05/21,11:22:00,246.54,246.58,246.41,246.41,38048
2021/05/21,11:23:00,246.41,246.48,246.40,246.41,31407
2021/05/21,11:24:00,246.41,246.49,246.35,246.47,27029
2021/05/21,11:25:00,246.47,246.52,246.35,246.37,21287
2021/05/21,11:26:00,246.37,246.55,246.37,246.52,25632
2021/05/21,11:27:00,246.52,246.52,246.23,246.25,26423
2021/05/21,11:28:00,246.24,246.24,245.88,245.88,92626
2021/05/21,11:29:00,245.88,245.99,245.76,245.94,76223
2021/05/21,11:30:00,245.94,245.96,245.77,245.85,61582
2021/05/21,11:31:00,245.85,245.97,245.77,245.97,28793
2021/05/21,11:32:00,245.97,246.02,245.90,245.97,35321
2021/05/21,11:33:00,245.97,246.16,245.95,246.15,69346
2021/05/21,11:34:00,246.15,246.36,246.15,246.32,44815
2021/05/21,11:35:00,246.32,246.45,246.32,246.37,55337
2021/05/21,11:36:00,246.37,246.37,246.24,246.28,26235
2021/05/21,11:37:00,246.28,246.28,246.13,246.14,18985
2021/05/21,11:38:00,246.14,246.14,246.00,246.02,40181
2021/05/21,11:39:00,245.99,246.08,245.95,246.04,38550
2021/05/21,11:40:00,246.04,246.15,246.03,246.05,23805
2021/05/21,11:41:00,246.05,246.22,246.01,246.21,32590
2021/05/21,11:42:00,246.18,246.26,246.13,246.15,55682
2021/05/21,11:43:00,246.15,246.17,246.07,246.12,31722
2021/05/21,11:44:00,246.12,246.12,245.98,246.05,16712
2021/05/21,11:45:00,246.05,246.11,246.02,246.03,21220
2021/05/21,11:46:00,246.03,246.11,245.94,246.00,32961
2021/05/21,11:47:00,246.00,246.00,245.89,245.96,22327
2021/05/21,11:48:00,245.96,246.10,245.93,245.93,34912
2021/05/21,11:49:00,245.93,246.11,245.93,246.07,15410
2021/05/21,11:50:00,246.07,246.11,245.85,245.85,20322
2021/05/21,11:51:00,245.85,246.01,245.85,246.01,27511
2021/05/21,11:52:00,246.01,246.12,245.95,246.04,25584
2021/05/21,11:53:00,246.04,246.15,246.02,246.12,37421
2021/05/21,11:54:00,246.11,246.12,245.94,245.95,20337
2021/05/21,11:55:00,245.95,245.95,245.72,245.77,45886
2021/05/21,11:56:00,245.75,245.80,245.59,245.64,57091
2021/05/21,11:57:00,245.64,245.77,245.58,245.58,43170
2021/05/21,11:58:00,245.58,245.60,245.48,245.48,29569
2021/05/21,11:59:00,245.48,245.61,245.47,245.59,39508
2021/05/21,12:00:00,245.59,245.62,245.47,245.49,20087
2021/05/21,12:01:00,245.49,245.60,245.45,245.55,39161
2021/05/21,12:02:00,245.55,245.62,245.43,245.46,55759
2021/05/21,12:03:00,245.45,245.60,245.44,245.59,34792
2021/05/21,12:04:00,245.59,245.69,245.55,245.55,25033
2021/05/21,12:05:00,245.55,245.74,245.53,245.60,65898
2021/05/21,12:06:00,245.60,245.67,245.51,245.52,22273
2021/05/21,12:07:00,245.51,245.57,245.49,245.56,14490
2021/05/21,12:08:00,245.56,245.68,245.55,245.57,21693
2021/05/21,12:09:00,245.57,245.57,245.00,245.21,87029
2021/05/21,12:10:00,245.21,245.27,244.99,245.13,94428
2021/05/21,12:11:00,245.13,245.25,245.09,245.22,49209
2021/05/21,12:12:00,245.21,245.25,245.12,245.18,57634
2021/05/21,12:13:00,245.18,245.37,245.15,245.32,36355
2021/05/21,12:14:00,245.32,245.40,245.29,245.34,22656
2021/05/21,12:15:00,245.34,245.37,245.29,245.37,16878
2021/05/21,12:16:00,245.37,245.49,245.32,245.39,31928
2021/05/21,12:17:00,245.39,245.42,245.35,245.41,22844
2021/05/21,12:18:00,245.41,245.45,245.30,245.35,37201
2021/05/21,12:19:00,245.34,245.34,245.29,245.31,30467
2021/05/21,12:20:00,245.31,245.42,245.28,245.39,20992
2021/05/21,12:21:00,245.39,245.43,245.33,245.43,16684
2021/05/21,12:22:00,245.43,245.48,245.43,245.43,21192
2021/05/21,12:23:00,245.44,245.46,245.34,245.41,14809
2021/05/21,12:24:00,245.41,245.50,245.41,245.46,15721
2021/05/21,12:25:00,245.46,245.47,245.31,245.37,26200
2021/05/21,12:26:00,245.37,245.50,245.37,245.49,17004
2021/05/21,12:27:00,245.47,245.48,245.31,245.34,21381
2021/05/21,12:28:00,245.34,245.43,245.29,245.30,16509
2021/05/21,12:29:00,245.30,245.53,245.24,245.51,35660
2021/05/21,12:30:00,245.51,245.60,245.48,245.56,28306
2021/05/21,12:31:00,245.56,245.65,245.51,245.63,25355
2021/05/21,12:32:00,245.63,245.65,245.46,245.57,35496
2021/05/21,12:33:00,245.57,245.61,245.51,245.59,48238
2021/05/21,12:34:00,245.59,245.59,245.52,245.58,17966
2021/05/21,12:35:00,245.58,245.64,245.55,245.64,19116
2021/05/21,12:36:00,245.64,245.65,245.55,245.59,23078
2021/05/21,12:37:00,245.59,245.72,245.59,245.68,27645
2021/05/21,12:38:00,245.68,245.68,245.50,245.51,16836
2021/05/21,12:39:00,245.51,245.60,245.50,245.60,17709
2021/05/21,12:40:00,245.60,245.64,245.57,245.64,18832
2021/05/21,12:41:00,245.64,245.78,245.64,245.72,42245
2021/05/21,12:42:00,245.72,245.72,245.56,245.61,27251
2021/05/21,12:43:00,245.62,245.66,245.57,245.57,19473
2021/05/21,12:44:00,245.57,245.59,245.45,245.58,37827
2021/05/21,12:45:00,245.58,245.65,245.57,245.63,11633
2021/05/21,12:46:00,245.62,245.72,245.61,245.69,43320
2021/05/21,12:47:00,245.69,245.69,245.48,245.48,43228
2021/05/21,12:48:00,245.48,245.51,245.39,245.44,66226
2021/05/21,12:49:00,245.44,245.55,245.37,245.48,30329
2021/05/21,12:50:00,245.48,245.57,245.47,245.54,23860
2021/05/21,12:51:00,245.53,245.58,245.38,245.39,26282
2021/05/21,12:52:00,245.38,245.41,245.33,245.41,39177
2021/05/21,12:53:00,245.41,245.42,245.28,245.28,19261
2021/05/21,12:54:00,245.28,245.30,244.96,245.03,88149
2021/05/21,12:55:00,245.03,245.17,244.96,245.00,63175
2021/05/21,12:56:00,245.01,245.07,244.96,245.05,39223
2021/05/21,12:57:00,245.04,245.12,244.98,245.09,21478
2021/05/21,12:58:00,245.09,245.21,245.09,245.18,28198
2021/05/21,12:59:00,245.18,245.23,245.10,245.22,19389
2021/05/21,13:00:00,245.22,245.29,245.19,245.26,56259
2021/05/21,13:01:00,245.25,245.32,245.20,245.25,16655
2021/05/21,13:02:00,245.24,245.38,245.22,245.31,20968
2021/05/21,13:03:00,245.31,245.36,245.25,245.32,17669
2021/05/21,13:04:00,245.32,245.32,245.23,245.26,16483
2021/05/21,13:05:00,245.26,245.26,245.14,245.23,18396
2021/05/21,13:06:00,245.23,245.30,245.22,245.27,12792
2021/05/21,13:07:00,245.26,245.34,245.19,245.33,12974
2021/05/21,13:08:00,245.33,245.41,245.31,245.34,15100
2021/05/21,13:09:00,245.34,245.34,245.28,245.33,14390
2021/05/21,13:10:00,245.33,245.33,245.25,245.26,10590
2021/05/21,13:11:00,245.26,245.34,245.23,245.33,16941
2021/05/21,13:12:00,245.33,245.38,245.26,245.29,10433
2021/05/21,13:13:00,245.27,245.30,245.17,245.30,35462
2021/05/21,13:14:00,245.30,245.32,245.26,245.32,19757
2021/05/21,13:15:00,245.32,245.38,245.28,245.30,33975
2021/05/21,13:16:00,245.30,245.37,245.25,245.26,22502
2021/05/21,13:17:00,245.25,245.27,245.19,245.27,12581
2021/05/21,13:18:00,245.26,245.27,245.18,245.20,18062
2021/05/21,13:19:00,245.23,245.24,245.19,245.22,16876
2021/05/21,13:20:00,245.22,245.25,245.14,245.19,33388
2021/05/21,13:21:00,245.19,245.29,245.19,245.24,19663
2021/05/21,13:22:00,245.24,245.31,245.24,245.30,16059
2021/05/21,13:23:00,245.30,245.54,245.30,245.45,42331
2021/05/21,13:24:00,245.45,245.53,245.43,245.46,21412
2021/05/21,13:25:00,245.46,245.46,245.34,245.35,19919
2021/05/21,13:26:00,245.35,245.40,245.33,245.39,24480
2021/05/21,13:27:00,245.39,245.49,245.39,245.44,26415
2021/05/21,13:28:00,245.44,245.47,245.41,245.43,15021
2021/05/21,13:29:00,245.43,245.51,245.42,245.51,25466
2021/05/21,13:30:00,245.50,245.56,245.50,245.53,16778
2021/05/21,13:31:00,245.54,245.68,245.52,245.67,36979
2021/05/21,13:32:00,245.67,245.79,245.64,245.75,26353
2021/05/21,13:33:00,245.75,245.79,245.72,245.79,23533
2021/05/21,13:34:00,245.77,245.85,245.77,245.84,24142
2021/05/21,13:35:00,245.84,245.93,245.83,245.88,35172
2021/05/21,13:36:00,245.88,245.91,245.79,245.81,17628
2021/05/21,13:37:00,245.81,245.82,245.76,245.79,17194
2021/05/21,13:38:00,245.79,245.81,245.73,245.77,20262
2021/05/21,13:39:00,245.77,245.81,245.74,245.79,18791
2021/05/21,13:40:00,245.79,245.80,245.71,245.71,17947
2021/05/21,13:41:00,245.72,245.80,245.71,245.78,14887
2021/05/21,13:42:00,245.79,245.82,245.77,245.81,16293
2021/05/21,13:43:00,245.80,245.81,245.68,245.68,24999
2021/05/21,13:44:00,245.68,245.71,245.65,245.67,13211
2021/05/21,13:45:00,245.67,245.77,245.67,245.76,11074
2021/05/21,13:46:00,245.76,245.78,245.66,245.67,9821
2021/05/21,13:47:00,245.67,245.73,245.63,245.69,19270
2021/05/21,13:48:00,245.69,245.73,245.62,245.64,12399
2021/05/21,13:49:00,245.64,245.65,245.58,245.59,90096
2021/05/21,13:50:00,245.59,245.71,245.56,245.71,21011
2021/05/21,13:51:00,245.71,245.79,245.70,245.76,13934
2021/05/21,13:52:00,245.76,245.80,245.67,245.68,16902
2021/05/21,13:53:00,245.68,245.71,245.65,245.68,30532
2021/05/21,13:54:00,245.68,245.71,245.62,245.63,12619
2021/05/21,13:55:00,245.63,245.65,245.60,245.61,10684
2021/05/21,13:56:00,245.61,245.64,245.55,245.57,17012
2021/05/21,13:57:00,245.57,245.62,245.57,245.59,10702
2021/05/21,13:58:00,245.59,245.63,245.57,245.60,10053
2021/05/21,13:59:00,245.60,245.60,245.53,245.54,15719
2021/05/21,14:00:00,245.54,245.61,245.52,245.59,10309
2021/05/21,14:01:00,245.59,245.68,245.58,245.66,42078
2021/05/21,14:02:00,245.68,245.75,245.68,245.72,17157
2021/05/21,14:03:00,245.72,245.72,245.59,245.68,19644
2021/05/21,14:04:00,245.68,245.69,245.62,245.65,68506
2021/05/21,14:05:00,245.65,245.69,245.55,245.62,36184
2021/05/21,14:06:00,245.62,245.70,245.60,245.69,21209
2021/05/21,14:07:00,245.69,245.71,245.61,245.66,23654
2021/05/21,14:08:00,245.66,245.79,245.66,245.78,26858
2021/05/21,14:09:00,245.78,245.92,245.77,245.83,55950
2021/05/21,14:10:00,245.82,245.84,245.77,245.81,22189
2021/05/21,14:11:00,245.81,245.82,245.73,245.76,10219
2021/05/21,14:12:00,245.76,245.86,245.76,245.85,25242
2021/05/21,14:13:00,245.85,245.93,245.80,245.90,35839
2021/05/21,14:14:00,245.90,245.90,245.80,245.83,18288
2021/05/21,14:15:00,245.83,245.83,245.77,245.79,16570
2021/05/21,14:16:00,245.79,245.80,245.72,245.79,19128
2021/05/21,14:17:00,245.79,245.80,245.75,245.77,29423
2021/05/21,14:18:00,245.77,245.78,245.67,245.69,26233
2021/05/21,14:19:00,245.70,245.70,245.60,245.61,20993
2021/05/21,14:20:00,245.61,245.61,245.55,245.55,36141
2021/05/21,14:21:00,245.55,245.58,245.47,245.51,28086
2021/05/21,14:22:00,245.52,245.60,245.48,245.55,18327
2021/05/21,14:23:00,245.55,245.60,245.52,245.60,16088
2021/05/21,14:24:00,245.60,245.65,245.57,245.58,19125
2021/05/21,14:25:00,245.58,245.61,245.52,245.53,13548
2021/05/21,14:26:00,245.53,245.57,245.47,245.47,17143
2021/05/21,14:27:00,245.47,245.50,245.41,245.47,34498
2021/05/21,14:28:00,245.46,245.50,245.38,245.40,24408
2021/05/21,14:29:00,245.40,245.40,245.27,245.37,58331
2021/05/21,14:30:00,245.37,245.37,245.32,245.35,17341
2021/05/21,14:31:00,245.35,245.43,245.34,245.34,16674
2021/05/21,14:32:00,245.34,245.47,245.32,245.46,28688
2021/05/21,14:33:00,245.46,245.55,245.46,245.50,22862
2021/05/21,14:34:00,245.50,245.52,245.48,245.48,56658
2021/05/21,14:35:00,245.48,245.48,245.40,245.41,13623
2021/05/21,14:36:00,245.41,245.42,245.32,245.39,20800
2021/05/21,14:37:00,245.39,245.43,245.36,245.41,38183
2021/05/21,14:38:00,245.41,245.46,245.39,245.43,21014
2021/05/21,14:39:00,245.43,245.43,245.00,245.03,98693
2021/05/21,14:40:00,245.03,245.19,245.03,245.19,27986
2021/05/21,14:41:00,245.19,245.27,245.15,245.18,18061
2021/05/21,14:42:00,245.18,245.34,245.18,245.31,21599
2021/05/21,14:43:00,245.31,245.33,245.27,245.29,22148
2021/05/21,14:44:00,245.29,245.35,245.28,245.33,13007
2021/05/21,14:45:00,245.33,245.35,245.30,245.33,14154
2021/05/21,14:46:00,245.33,245.45,245.28,245.43,69900
2021/05/21,14:47:00,245.43,245.58,245.40,245.51,57152
2021/05/21,14:48:00,245.51,245.54,245.42,245.46,41841
2021/05/21,14:49:00,245.46,245.49,245.45,245.49,15276
2021/05/21,14:50:00,245.48,245.55,245.47,245.53,24162
2021/05/21,14:51:00,245.53,245.62,245.51,245.58,30030
2021/05/21,14:52:00,245.58,245.64,245.53,245.59,32200
2021/05/21,14:53:00,245.59,245.74,245.58,245.69,31062
2021/05/21,14:54:00,245.67,245.70,245.61,245.63,22785
2021/05/21,14:55:00,245.63,245.68,245.59,245.66,19168
2021/05/21,14:56:00,245.66,245.70,245.63,245.65,12677
2021/05/21,14:57:00,245.66,245.68,245.62,245.67,14287
2021/05/21,14:58:00,245.67,245.67,245.54,245.55,27554
2021/05/21,14:59:00,245.55,245.59,245.51,245.56,19289
2021/05/21,15:00:00,245.56,245.69,245.54,245.64,23036
2021/05/21,15:01:00,245.64,245.65,245.53,245.55,20502
2021/05/21,15:02:00,245.55,245.58,245.50,245.52,18880
2021/05/21,15:03:00,245.52,245.55,245.47,245.52,25832
2021/05/21,15:04:00,245.52,245.52,245.44,245.48,24148
2021/05/21,15:05:00,245.48,245.48,245.38,245.46,29592
2021/05/21,15:06:00,245.46,245.55,245.46,245.52,30209
2021/05/21,15:07:00,245.52,245.54,245.41,245.45,32217
2021/05/21,15:08:00,245.45,245.54,245.43,245.50,14762
2021/05/21,15:09:00,245.50,245.50,245.41,245.44,15788
2021/05/21,15:10:00,245.44,245.48,245.41,245.45,16431
2021/05/21,15:11:00,245.43,245.49,245.42,245.49,18889
2021/05/21,15:12:00,245.49,245.73,245.46,245.71,58706
2021/05/21,15:13:00,245.71,245.84,245.69,245.83,45807
2021/05/21,15:14:00,245.83,245.84,245.71,245.73,33563
2021/05/21,15:15:00,245.73,245.83,245.67,245.78,48043
2021/05/21,15:16:00,245.78,245.93,245.77,245.92,49612
2021/05/21,15:17:00,245.92,245.99,245.83,245.84,46856
2021/05/21,15:18:00,245.84,245.89,245.71,245.73,28064
2021/05/21,15:19:00,245.73,245.76,245.63,245.68,45889
2021/05/21,15:20:00,245.68,245.71,245.66,245.68,34682
2021/05/21,15:21:00,245.68,245.75,245.61,245.72,33154
2021/05/21,15:22:00,245.72,245.81,245.67,245.78,37861
2021/05/21,15:23:00,245.78,245.82,245.74,245.78,21510
2021/05/21,15:24:00,245.78,245.94,245.77,245.91,36641
2021/05/21,15:25:00,245.90,245.93,245.86,245.89,33864
2021/05/21,15:26:00,245.89,245.89,245.53,245.79,96322
2021/05/21,15:27:00,245.79,245.80,245.69,245.70,39873
2021/05/21,15:28:00,245.70,245.77,245.70,245.77,39350
2021/05/21,15:29:00,245.77,245.78,245.68,245.71,24315
2021/05/21,15:30:00,245.71,245.72,245.66,245.66,25301
2021/05/21,15:31:00,245.66,245.66,245.58,245.59,49570
2021/05/21,15:32:00,245.57,245.61,245.48,245.61,46175
2021/05/21,15:33:00,245.61,245.62,245.47,245.48,44502
2021/05/21,15:34:00,245.48,245.56,245.44,245.45,57799
2021/05/21,15:35:00,245.45,245.45,245.35,245.41,48172
2021/05/21,15:36:00,245.41,245.55,245.41,245.54,46602
2021/05/21,15:37:00,245.54,245.58,245.50,245.54,27419
2021/05/21,15:38:00,245.53,245.61,245.52,245.54,33378
2021/05/21,15:39:00,245.53,245.55,245.43,245.45,37621
2021/05/21,15:40:00,245.45,245.54,245.41,245.42,34531
2021/05/21,15:41:00,245.42,245.57,245.38,245.56,43851
2021/05/21,15:42:00,245.56,245.59,245.39,245.43,43478
2021/05/21,15:43:00,245.43,245.47,245.33,245.39,50915
2021/05/21,15:44:00,245.39,245.41,245.27,245.34,79755
2021/05/21,15:45:00,245.34,245.36,245.21,245.25,60653
2021/05/21,15:46:00,245.25,245.27,245.15,245.21,64600
2021/05/21,15:47:00,245.20,245.21,245.15,245.17,34928
2021/05/21,15:48:00,245.17,245.24,245.13,245.18,53825
2021/05/21,15:49:00,245.18,245.18,244.98,245.09,99003
2021/05/21,15:50:00,245.09,245.41,245.04,245.41,105258
2021/05/21,15:51:00,245.42,245.46,245.00,245.22,168211
2021/05/21,15:52:00,245.22,245.22,245.07,245.12,71982
2021/05/21,15:53:00,245.12,245.45,245.12,245.36,117029
2021/05/21,15:54:00,245.36,245.54,245.33,245.54,98977
2021/05/21,15:55:00,245.54,245.54,244.82,244.92,343745
2021/05/21,15:56:00,244.91,245.06,244.90,244.92,129923
2021/05/21,15:57:00,244.92,244.94,244.74,244.76,145570
2021/05/21,15:58:00,244.76,244.98,244.75,244.93,180708
2021/05/21,15:59:00,244.92,245.11,244.83,244.88,161526
2021/05/21,16:00:00,244.88,245.30,244.86,245.19,509761
2021/05/24,09:31:00,247.79,247.95,247.51,247.84,448452
2021/05/24,09:32:00,247.84,248.52,247.74,248.52,178656
2021/05/24,09:33:00,248.52,248.90,248.51,248.88,146751
2021/05/24,09:34:00,248.86,249.25,248.86,249.13,117461
2021/05/24,09:35:00,249.13,249.21,248.37,248.54,141342
2021/05/24,09:36:00,248.54,248.69,248.47,248.62,84290
2021/05/24,09:37:00,248.62,249.12,248.62,249.07,86266
2021/05/24,09:38:00,249.07,249.18,248.84,248.96,65344
2021/05/24,09:39:00,248.96,249.09,248.90,249.08,91580
2021/05/24,09:40:00,249.08,249.32,249.02,249.29,107752
2021/05/24,09:41:00,249.29,249.55,249.29,249.36,168158
2021/05/24,09:42:00,249.36,249.61,249.31,249.57,116529
2021/05/24,09:43:00,249.57,249.61,249.24,249.25,80518
2021/05/24,09:44:00,249.25,249.42,249.18,249.40,112316
2021/05/24,09:45:00,249.40,249.60,249.30,249.58,110586
2021/05/24,09:46:00,249.57,249.82,249.56,249.81,163458
2021/05/24,09:47:00,249.81,249.87,249.64,249.76,118542
2021/05/24,09:48:00,249.76,249.96,249.73,249.95,120428
2021/05/24,09:49:00,249.95,250.04,249.52,249.55,330987
2021/05/24,09:50:00,249.55,249.70,249.46,249.63,44245
2021/05/24,09:51:00,249.63,249.87,249.63,249.73,86820
2021/05/24,09:52:00,249.74,249.79,249.51,249.51,55723
2021/05/24,09:53:00,249.51,249.70,249.43,249.63,105790
2021/05/24,09:54:00,249.63,249.68,249.42,249.63,89679
2021/05/24,09:55:00,249.63,249.72,249.60,249.65,91612
2021/05/24,09:56:00,249.65,249.69,249.53,249.64,84748
2021/05/24,09:57:00,249.61,249.61,249.40,249.43,58693
2021/05/24,09:58:00,249.44,249.51,249.37,249.40,59368
2021/05/24,09:59:00,249.40,249.62,249.39,249.53,81398
2021/05/24,10:00:00,249.53,249.64,249.50,249.64,96589
2021/05/24,10:01:00,249.64,249.87,249.63,249.87,104071
2021/05/24,10:02:00,249.87,250.04,249.75,249.92,159394
2021/05/24,10:03:00,249.92,250.06,249.90,250.03,81269
2021/05/24,10:04:00,250.03,250.23,250.03,250.10,82368
2021/05/24,10:05:00,250.13,250.18,250.00,250.13,58414
2021/05/24,10:06:00,250.13,250.29,250.09,250.28,60012
2021/05/24,10:07:00,250.28,250.32,250.16,250.17,71792
2021/05/24,10:08:00,250.18,250.25,250.13,250.15,46497
2021/05/24,10:09:00,250.15,250.15,250.03,250.09,30339
2021/05/24,10:10:00,250.09,250.16,250.02,250.08,38986
2021/05/24,10:11:00,250.08,250.17,250.06,250.09,50664
2021/05/24,10:12:00,250.09,250.15,250.06,250.14,41189
2021/05/24,10:13:00,250.14,250.19,250.11,250.18,32303
2021/05/24,10:14:00,250.18,250.38,250.18,250.38,87025
2021/05/24,10:15:00,250.38,250.40,250.28,250.38,49949
2021/05/24,10:16:00,250.38,250.55,250.33,250.50,112624
2021/05/24,10:17:00,250.50,250.60,250.43,250.59,57591
2021/05/24,10:18:00,250.59,250.60,250.50,250.52,36251
2021/05/24,10:19:00,250.53,250.59,250.45,250.53,52238
2021/05/24,10:20:00,250.53,250.58,250.45,250.56,50617
2021/05/24,10:21:00,250.56,250.66,250.41,250.52,74960
2021/05/24,10:22:00,250.53,250.58,250.46,250.48,51245
2021/05/24,10:23:00,250.48,250.68,250.40,250.68,45926
2021/05/24,10:24:00,250.67,250.69,250.50,250.62,59366
2021/05/24,10:25:00,250.62,250.67,250.49,250.53,35000
2021/05/24,10:26:00,250.53,250.58,250.40,250.43,42327
2021/05/24,10:27:00,250.43,250.45,250.35,250.41,30455
2021/05/24,10:28:00,250.41,250.44,250.36,250.42,41809
2021/05/24,10:29:00,250.42,250.49,250.35,250.46,67094
2021/05/24,10:30:00,250.46,250.46,250.28,250.29,36689
2021/05/24,10:31:00,250.29,250.40,250.25,250.26,54682
2021/05/24,10:32:00,250.26,250.39,250.26,250.31,30559
2021/05/24,10:33:00,250.31,250.48,250.28,250.47,36633
2021/05/24,10:34:00,250.47,250.52,250.34,250.52,72650
2021/05/24,10:35:00,250.52,250.53,250.37,250.45,56582
2021/05/24,10:36:00,250.45,250.58,250.43,250.58,38086
2021/05/24,10:37:00,250.58,250.60,250.33,250.46,31590
2021/05/24,10:38:00,250.46,250.48,250.33,250.47,35932
2021/05/24,10:39:00,250.46,250.50,250.33,250.34,42730
2021/05/24,10:40:00,250.34,250.35,250.23,250.29,37359
2021/05/24,10:41:00,250.29,250.40,250.28,250.31,56838
2021/05/24,10:42:00,250.32,250.37,250.24,250.29,34786
2021/05/24,10:43:00,250.28,250.31,250.26,250.30,25365
2021/05/24,10:44:00,250.30,250.34,250.25,250.28,41512
2021/05/24,10:45:00,250.29,250.33,250.20,250.30,36421
2021/05/24,10:46:00,250.31,250.34,250.13,250.14,34572
2021/05/24,10:47:00,250.14,250.27,250.14,250.21,29541
2021/05/24,10:48:00,250.23,250.27,250.14,250.24,33858
2021/05/24,10:49:00,250.24,250.26,250.14,250.20,31940
2021/05/24,10:50:00,250.20,250.25,250.14,250.20,25641
2021/05/24,10:51:00,250.20,250.34,250.20,250.29,32089
2021/05/24,10:52:00,250.30,250.37,250.25,250.32,44869
2021/05/24,10:53:00,250.33,250.37,250.18,250.25,42895
2021/05/24,10:54:00,250.26,250.36,250.24,250.33,33980
2021/05/24,10:55:00,250.33,250.39,250.30,250.34,33804
2021/05/24,10:56:00,250.34,250.51,250.33,250.49,49231
2021/05/24,10:57:00,250.49,250.55,250.41,250.42,34765
2021/05/24,10:58:00,250.42,250.48,250.41,250.44,26123
2021/05/24,10:59:00,250.44,250.46,250.40,250.41,25312
2021/05/24,11:00:00,250.41,250.45,250.35,250.42,32998
2021/05/24,11:01:00,250.42,250.52,250.42,250.44,46560
2021/05/24,11:02:00,250.44,250.50,250.35,250.36,31334
2021/05/24,11:03:00,250.36,250.49,250.36,250.37,40780
2021/05/24,11:04:00,250.37,250.44,250.36,250.38,26433
2021/05/24,11:05:00,250.38,250.41,250.31,250.31,27392
2021/05/24,11:06:00,250.33,250.36,250.24,250.32,68770
2021/05/24,11:07:00,250.32,250.37,250.29,250.32,34962
2021/05/24,11:08:00,250.32,250.34,250.28,250.30,18037
2021/05/24,11:09:00,250.30,250.34,250.29,250.34,25560
2021/05/24,11:10:00,250.34,250.44,250.34,250.43,21799
2021/05/24,11:11:00,250.43,250.53,250.41,250.53,26078
2021/05/24,11:12:00,250.53,250.53,250.43,250.43,22619
2021/05/24,11:13:00,250.43,250.45,250.39,250.41,20654
2021/05/24,11:14:00,250.41,250.47,250.39,250.47,16135
2021/05/24,11:15:00,250.47,250.51,250.39,250.44,28805
2021/05/24,11:16:00,250.44,250.48,250.42,250.43,24511
2021/05/24,11:17:00,250.43,250.49,250.43,250.49,17378
2021/05/24,11:18:00,250.49,250.59,250.47,250.59,44060
2021/05/24,11:19:00,250.59,250.61,250.53,250.57,40842
2021/05/24,11:20:00,250.58,250.59,250.49,250.52,22361
2021/05/24,11:21:00,250.51,250.54,250.47,250.47,27952
2021/05/24,11:22:00,250.47,250.50,250.36,250.47,72628
2021/05/24,11:23:00,250.47,250.47,250.39,250.42,22673
2021/05/24,11:24:00,250.42,250.43,250.35,250.37,28705
2021/05/24,11:25:00,250.38,250.41,250.34,250.35,30528
2021/05/24,11:26:00,250.35,250.42,250.34,250.36,26303
2021/05/24,11:27:00,250.36,250.40,250.34,250.36,18332
2021/05/24,11:28:00,250.36,250.47,250.32,250.46,31044
2021/05/24,11:29:00,250.46,250.46,250.38,250.40,28794
2021/05/24,11:30:00,250.40,250.42,250.33,250.36,30835
2021/05/24,11:31:00,250.36,250.48,250.36,250.44,33729
2021/05/24,11:32:00,250.44,250.50,250.32,250.33,31116
2021/05/24,11:33:00,250.33,250.35,250.27,250.34,27721
2021/05/24,11:34:00,250.34,250.47,250.34,250.46,14495
2021/05/24,11:35:00,250.46,250.56,250.44,250.47,41941
2021/05/24,11:36:00,250.47,250.49,250.41,250.46,22006
2021/05/24,11:37:00,250.46,250.52,250.44,250.52,17081
2021/05/24,11:38:00,250.52,250.52,250.46,250.49,19018
2021/05/24,11:39:00,250.49,250.49,250.44,250.48,14980
2021/05/24,11:40:00,250.48,250.52,250.48,250.50,11048
2021/05/24,11:41:00,250.50,250.51,250.42,250.45,40290
2021/05/24,11:42:00,250.45,250.51,250.43,250.51,28959
2021/05/24,11:43:00,250.51,250.65,250.51,250.59,56895
2021/05/24,11:44:00,250.57,250.62,250.57,250.60,41880
2021/05/24,11:45:00,250.60,250.75,250.60,250.71,63276
2021/05/24,11:46:00,250.70,250.73,250.66,250.71,16560
2021/05/24,11:47:00,250.71,250.77,250.69,250.76,25608
2021/05/24,11:48:00,250.76,250.78,250.74,250.77,29256
2021/05/24,11:49:00,250.77,250.83,250.75,250.82,31233
2021/05/24,11:50:00,250.82,250.86,250.82,250.85,34933
2021/05/24,11:51:00,250.85,250.86,250.77,250.77,33960
2021/05/24,11:52:00,250.77,250.79,250.72,250.78,24720
2021/05/24,11:53:00,250.78,250.78,250.62,250.63,28598
2021/05/24,11:54:00,250.63,250.67,250.57,250.64,25694
2021/05/24,11:55:00,250.64,250.75,250.64,250.71,29379
2021/05/24,11:56:00,250.71,250.74,250.68,250.70,19019
2021/05/24,11:57:00,250.70,250.76,250.66,250.76,16725
2021/05/24,11:58:00,250.76,250.77,250.70,250.70,17475
2021/05/24,11:59:00,250.70,250.72,250.66,250.69,17199
2021/05/24,12:00:00,250.69,250.72,250.65,250.65,22631
2021/05/24,12:01:00,250.65,250.79,250.64,250.78,24093
2021/05/24,12:02:00,250.78,250.80,250.72,250.75,21178
2021/05/24,12:03:00,250.75,250.79,250.73,250.78,15687
2021/05/24,12:04:00,250.78,250.96,250.77,250.95,61357
2021/05/24,12:05:00,250.95,250.99,250.93,250.97,30438
2021/05/24,12:06:00,250.97,251.04,250.97,250.97,90958
2021/05/24,12:07:00,250.97,251.00,250.94,250.94,16949
2021/05/24,12:08:00,250.94,250.97,250.91,250.91,20750
2021/05/24,12:09:00,250.91,250.93,250.87,250.91,20517
2021/05/24,12:10:00,250.91,250.92,250.80,250.81,38250
2021/05/24,12:11:00,250.81,250.82,250.66,250.76,36288
2021/05/24,12:12:00,250.76,250.79,250.71,250.72,18853
2021/05/24,12:13:00,250.72,250.72,250.65,250.69,28075
2021/05/24,12:14:00,250.69,250.72,250.63,250.66,25399
2021/05/24,12:15:00,250.66,250.75,250.65,250.69,28224
2021/05/24,12:16:00,250.69,250.75,250.67,250.70,23281
2021/05/24,12:17:00,250.70,250.75,250.68,250.73,25265
2021/05/24,12:18:00,250.73,250.74,250.67,250.73,16588
2021/05/24,12:19:00,250.72,250.72,250.62,250.69,23860
2021/05/24,12:20:00,250.69,250.70,250.59,250.59,22118
2021/05/24,12:21:00,250.59,250.67,250.55,250.56,31137
2021/05/24,12:22:00,250.57,250.59,250.54,250.57,29855
2021/05/24,12:23:00,250.57,250.65,250.55,250.55,20281
2021/05/24,12:24:00,250.55,250.62,250.54,250.56,13807
2021/05/24,12:25:00,250.56,250.56,250.48,250.51,188343
2021/05/24,12:26:00,250.51,250.53,250.48,250.50,23349
2021/05/24,12:27:00,250.50,250.50,250.41,250.41,29169
2021/05/24,12:28:00,250.41,250.46,250.40,250.43,28850
2021/05/24,12:29:00,250.43,250.46,250.40,250.42,24907
2021/05/24,12:30:00,250.43,250.43,250.36,250.41,23592
2021/05/24,12:31:00,250.41,250.49,250.41,250.48,20736
2021/05/24,12:32:00,250.48,250.56,250.48,250.55,25829
2021/05/24,12:33:00,250.55,250.58,250.52,250.56,24503
2021/05/24,12:34:00,250.56,250.58,250.50,250.58,17504
2021/05/24,12:35:00,250.58,250.59,250.51,250.53,21061
2021/05/24,12:36:00,250.53,250.54,250.47,250.50,16505
2021/05/24,12:37:00,250.50,250.53,250.42,250.45,21827
2021/05/24,12:38:00,250.45,250.48,250.43,250.48,15926
2021/05/24,12:39:00,250.48,250.51,250.48,250.48,18791
2021/05/24,12:40:00,250.49,250.49,250.40,250.41,20891
2021/05/24,12:41:00,250.41,250.42,250.30,250.31,42837
2021/05/24,12:42:00,250.31,250.33,250.28,250.33,22784
2021/05/24,12:43:00,250.31,250.35,250.27,250.34,26323
2021/05/24,12:44:00,250.34,250.34,250.21,250.24,18212
2021/05/24,12:45:00,250.24,250.28,250.19,250.24,25614
2021/05/24,12:46:00,250.24,250.30,250.19,250.28,50138
2021/05/24,12:47:00,250.28,250.30,250.26,250.30,9530
2021/05/24,12:48:00,250.30,250.34,250.23,250.29,21704
2021/05/24,12:49:00,250.29,250.32,250.26,250.27,18263
2021/05/24,12:50:00,250.27,250.30,250.20,250.20,18746
2021/05/24,12:51:00,250.21,250.21,250.10,250.18,35388
2021/05/24,12:52:00,250.18,250.19,250.16,250.18,16090
2021/05/24,12:53:00,250.18,250.24,250.10,250.15,27726
2021/05/24,12:54:00,250.15,250.19,250.15,250.16,8306
2021/05/24,12:55:00,250.16,250.17,250.08,250.12,141151
2021/05/24,12:56:00,250.12,250.13,250.05,250.07,34946
2021/05/24,12:57:00,250.07,250.23,250.05,250.20,37240
2021/05/24,12:58:00,250.20,250.25,250.19,250.24,17577
2021/05/24,12:59:00,250.23,250.25,250.18,250.21,16395
2021/05/24,13:00:00,250.21,250.29,250.18,250.28,14704
2021/05/24,13:01:00,250.28,250.28,250.20,250.20,12858
2021/05/24,13:02:00,250.20,250.25,250.16,250.25,11764
2021/05/24,13:03:00,250.25,250.33,250.24,250.32,21012
2021/05/24,13:04:00,250.32,250.35,250.28,250.30,24210
2021/05/24,13:05:00,250.30,250.36,250.26,250.36,24300
2021/05/24,13:06:00,250.36,250.36,250.26,250.29,25444
2021/05/24,13:07:00,250.29,250.34,250.26,250.34,13941
2021/05/24,13:08:00,250.34,250.34,250.26,250.29,27681
2021/05/24,13:09:00,250.29,250.29,250.17,250.20,25216
2021/05/24,13:10:00,250.20,250.22,250.14,250.15,19503
2021/05/24,13:11:00,250.16,250.19,250.13,250.13,19394
2021/05/24,13:12:00,250.13,250.16,250.11,250.15,23019
2021/05/24,13:13:00,250.15,250.17,250.13,250.16,13915
2021/05/24,13:14:00,250.16,250.16,250.10,250.11,13015
2021/05/24,13:15:00,250.11,250.21,250.10,250.20,16934
2021/05/24,13:16:00,250.20,250.27,250.18,250.19,15485
2021/05/24,13:17:00,250.19,250.28,250.19,250.27,13695
2021/05/24,13:18:00,250.27,250.35,250.24,250.35,18053
2021/05/24,13:19:00,250.35,250.37,250.32,250.36,22122
2021/05/24,13:20:00,250.36,250.41,250.35,250.40,20392
2021/05/24,13:21:00,250.40,250.42,250.38,250.39,14653
2021/05/24,13:22:00,250.39,250.44,250.39,250.43,9268
2021/05/24,13:23:00,250.43,250.48,250.40,250.47,29722
2021/05/24,13:24:00,250.47,250.51,250.45,250.48,18757
2021/05/24,13:25:00,250.48,250.51,250.44,250.46,22130
2021/05/24,13:26:00,250.46,250.47,250.38,250.40,21952
2021/05/24,13:27:00,250.40,250.42,250.39,250.40,6206
2021/05/24,13:28:00,250.40,250.52,250.40,250.51,18449
2021/05/24,13:29:00,250.51,250.56,250.50,250.50,27927
2021/05/24,13:30:00,250.50,250.61,250.49,250.60,27800
2021/05/24,13:31:00,250.60,250.62,250.56,250.61,28143
2021/05/24,13:32:00,250.61,250.65,250.59,250.63,26992
2021/05/24,13:33:00,250.63,250.67,250.59,250.66,22209
2021/05/24,13:34:00,250.66,250.72,250.66,250.71,18827
2021/05/24,13:35:00,250.71,250.73,250.69,250.72,28433
2021/05/24,13:36:00,250.72,250.74,250.66,250.72,23008
2021/05/24,13:37:00,250.72,250.74,250.68,250.68,20309
2021/05/24,13:38:00,250.68,250.70,250.64,250.68,30030
2021/05/24,13:39:00,250.69,250.72,250.66,250.70,17392
2021/05/24,13:40:00,250.70,250.76,250.69,250.75,21024
2021/05/24,13:41:00,250.75,250.77,250.72,250.74,23153
2021/05/24,13:42:00,250.73,250.74,250.71,250.72,22119
2021/05/24,13:43:00,250.72,250.72,250.66,250.68,26731
2021/05/24,13:44:00,250.68,250.73,250.68,250.72,31587
2021/05/24,13:45:00,250.72,250.72,250.65,250.68,20850
2021/05/24,13:46:00,250.68,250.68,250.64,250.65,14539
2021/05/24,13:47:00,250.65,250.68,250.61,250.66,22933
2021/05/24,13:48:00,250.66,250.66,250.54,250.58,35768
2021/05/24,13:49:00,250.58,250.61,250.55,250.57,14882
2021/05/24,13:50:00,250.57,250.66,250.56,250.63,23852
2021/05/24,13:51:00,250.63,250.64,250.56,250.58,22632
2021/05/24,13:52:00,250.58,250.61,250.56,250.58,14090
2021/05/24,13:53:00,250.58,250.65,250.56,250.64,15947
2021/05/24,13:54:00,250.64,250.65,250.58,250.58,24526
2021/05/24,13:55:00,250.58,250.61,250.53,250.58,20353
2021/05/24,13:56:00,250.58,250.64,250.57,250.62,25481
2021/05/24,13:57:00,250.61,250.69,250.61,250.65,27818
2021/05/24,13:58:00,250.65,250.67,250.65,250.66,11181
2021/05/24,13:59:00,250.65,250.65,250.57,250.58,23730
2021/05/24,14:00:00,250.58,250.61,250.54,250.61,13789
2021/05/24,14:01:00,250.61,250.65,250.55,250.60,24989
2021/05/24,14:02:00,250.60,250.65,250.59,250.62,19798
2021/05/24,14:03:00,250.62,250.64,250.58,250.64,17333
2021/05/24,14:04:00,250.64,250.70,250.62,250.64,26454
2021/05/24,14:05:00,250.63,250.69,250.59,250.68,18917
2021/05/24,14:06:00,250.68,250.75,250.68,250.71,25783
2021/05/24,14:07:00,250.71,250.74,250.67,250.70,22687
2021/05/24,14:08:00,250.70,250.72,250.68,250.69,28569
2021/05/24,14:09:00,250.68,250.73,250.68,250.73,32113
2021/05/24,14:10:00,250.73,250.77,250.71,250.74,41192
2021/05/24,14:11:00,250.74,250.78,250.73,250.76,46630
2021/05/24,14:12:00,250.76,250.77,250.71,250.74,22996
2021/05/24,14:13:00,250.74,250.76,250.73,250.74,20820
2021/05/24,14:14:00,250.74,250.76,250.74,250.75,17602
2021/05/24,14:15:00,250.75,250.86,250.75,250.83,33539
2021/05/24,14:16:00,250.81,250.83,250.77,250.78,21044
2021/05/24,14:17:00,250.78,250.80,250.73,250.74,18009
2021/05/24,14:18:00,250.74,250.90,250.74,250.86,22831
2021/05/24,14:19:00,250.86,250.89,250.86,250.87,21347
2021/05/24,14:20:00,250.87,250.89,250.84,250.89,16000
2021/05/24,14:21:00,250.89,250.91,250.82,250.88,22750
2021/05/24,14:22:00,250.88,250.90,250.84,250.87,19070
2021/05/24,14:23:00,250.87,250.88,250.86,250.87,14795
2021/05/24,14:24:00,250.87,250.87,250.80,250.81,23789
2021/05/24,14:25:00,250.81,250.88,250.78,250.88,17680
2021/05/24,14:26:00,250.88,250.95,250.87,250.94,47991
2021/05/24,14:27:00,250.94,250.94,250.84,250.84,23558
2021/05/24,14:28:00,250.84,250.86,250.78,250.79,27500
2021/05/24,14:29:00,250.79,250.81,250.74,250.78,34960
2021/05/24,14:30:00,250.78,250.83,250.76,250.76,18466
2021/05/24,14:31:00,250.76,250.81,250.73,250.81,28977
2021/05/24,14:32:00,250.81,250.93,250.81,250.92,19713
2021/05/24,14:33:00,250.91,250.97,250.89,250.96,31702
2021/05/24,14:34:00,250.96,251.00,250.95,250.99,27398
2021/05/24,14:35:00,250.99,251.01,250.93,250.99,67432
2021/05/24,14:36:00,250.99,250.99,250.91,250.98,23436
2021/05/24,14:37:00,250.98,251.02,250.97,251.01,24870
2021/05/24,14:38:00,251.01,251.05,250.98,251.04,23115
2021/05/24,14:39:00,251.04,251.12,251.04,251.11,33463
2021/05/24,14:40:00,251.11,251.13,251.09,251.10,22725
2021/05/24,14:41:00,251.10,251.11,251.02,251.08,34490
2021/05/24,14:42:00,251.08,251.10,251.03,251.03,28196
2021/05/24,14:43:00,251.03,251.06,250.99,251.03,20881
2021/05/24,14:44:00,251.03,251.04,250.95,250.98,25188
2021/05/24,14:45:00,250.98,250.99,250.93,250.99,26910
2021/05/24,14:46:00,250.99,251.01,250.94,250.94,19121
2021/05/24,14:47:00,250.95,250.96,250.92,250.93,16236
2021/05/24,14:48:00,250.93,250.93,250.87,250.91,23570
2021/05/24,14:49:00,250.91,251.00,250.90,250.99,17672
2021/05/24,14:50:00,250.99,251.05,250.98,251.01,24067
2021/05/24,14:51:00,251.00,251.02,250.95,251.02,47932
2021/05/24,14:52:00,251.01,251.06,250.98,251.05,35696
2021/05/24,14:53:00,251.05,251.11,251.05,251.10,26703
2021/05/24,14:54:00,251.11,251.12,251.04,251.08,35983
2021/05/24,14:55:00,251.08,251.08,251.01,251.02,21303
2021/05/24,14:56:00,251.02,251.13,251.02,251.12,27180
2021/05/24,14:57:00,251.13,251.16,251.01,251.03,28153
2021/05/24,14:58:00,251.03,251.05,251.00,251.01,23303
2021/05/24,14:59:00,251.01,251.07,251.00,251.01,16799
2021/05/24,15:00:00,251.00,251.03,250.95,250.96,25588
2021/05/24,15:01:00,250.96,250.98,250.89,250.91,36110
2021/05/24,15:02:00,250.92,251.02,250.92,251.02,15800
2021/05/24,15:03:00,251.02,251.05,251.00,251.04,17103
2021/05/24,15:04:00,251.04,251.06,251.01,251.05,24328
2021/05/24,15:05:00,251.05,251.08,251.01,251.01,26301
2021/05/24,15:06:00,251.01,251.02,250.95,250.98,26981
2021/05/24,15:07:00,250.98,251.04,250.95,250.96,27988
2021/05/24,15:08:00,250.96,251.03,250.94,250.97,33055
2021/05/24,15:09:00,250.97,251.00,250.90,250.99,29720
2021/05/24,15:10:00,250.99,251.02,250.99,250.99,17884
2021/05/24,15:11:00,250.99,250.99,250.93,250.94,20078
2021/05/24,15:12:00,250.94,251.00,250.93,250.97,31170
2021/05/24,15:13:00,250.96,250.96,250.91,250.93,26911
2021/05/24,15:14:00,250.93,250.93,250.83,250.91,37052
2021/05/24,15:15:00,250.91,250.92,250.84,250.87,44207
2021/05/24,15:16:00,250.87,250.89,250.77,250.81,53085
2021/05/24,15:17:00,250.81,250.81,250.76,250.77,54294
2021/05/24,15:18:00,250.77,250.87,250.74,250.86,47198
2021/05/24,15:19:00,250.85,250.87,250.82,250.84,33182
2021/05/24,15:20:00,250.83,250.85,250.79,250.84,30149
2021/05/24,15:21:00,250.84,250.91,250.81,250.91,45754
2021/05/24,15:22:00,250.91,250.95,250.90,250.94,33664
2021/05/24,15:23:00,250.94,250.96,250.90,250.94,43980
2021/05/24,15:24:00,250.94,250.97,250.92,250.94,15851
2021/05/24,15:25:00,250.94,250.99,250.94,250.97,41159
2021/05/24,15:26:00,250.97,250.97,250.92,250.93,17698
2021/05/24,15:27:00,250.94,250.94,250.85,250.85,28952
2021/05/24,15:28:00,250.85,250.86,250.75,250.78,47728
2021/05/24,15:29:00,250.78,250.81,250.71,250.78,41236
2021/05/24,15:30:00,250.78,250.86,250.76,250.84,23043
2021/05/24,15:31:00,250.84,250.84,250.73,250.80,43408
2021/05/24,15:32:00,250.79,250.79,250.71,250.72,40499
2021/05/24,15:33:00,250.72,250.79,250.70,250.76,45300
2021/05/24,15:34:00,250.76,250.76,250.62,250.62,65874
2021/05/24,15:35:00,250.62,250.67,250.62,250.66,30542
2021/05/24,15:36:00,250.66,250.70,250.64,250.65,49433
2021/05/24,15:37:00,250.65,250.68,250.60,250.60,32390
2021/05/24,15:38:00,250.60,250.66,250.58,250.62,56700
2021/05/24,15:39:00,250.62,250.65,250.58,250.65,46949
2021/05/24,15:40:00,250.65,250.72,250.63,250.64,58682
2021/05/24,15:41:00,250.64,250.73,250.58,250.70,52755
2021/05/24,15:42:00,250.70,250.72,250.63,250.69,37409
2021/05/24,15:43:00,250.69,250.73,250.62,250.71,35819
2021/05/24,15:44:00,250.71,250.77,250.71,250.74,37431
2021/05/24,15:45:00,250.74,250.75,250.65,250.65,54709
2021/05/24,15:46:00,250.65,250.69,250.58,250.66,89228
2021/05/24,15:47:00,250.66,250.77,250.66,250.75,47653
2021/05/24,15:48:00,250.75,250.88,250.73,250.78,47294
2021/05/24,15:49:00,250.78,250.87,250.72,250.83,72989
2021/05/24,15:50:00,250.83,250.85,250.74,250.77,63647
2021/05/24,15:51:00,250.77,250.83,250.60,250.81,147292
2021/05/24,15:52:00,250.83,250.83,250.66,250.68,113757
2021/05/24,15:53:00,250.68,250.76,250.65,250.73,85436
2021/05/24,15:54:00,250.73,250.79,250.64,250.74,97692
2021/05/24,15:55:00,250.74,250.97,250.61,250.89,203983
2021/05/24,15:56:00,250.89,250.90,250.63,250.68,132947
2021/05/24,15:57:00,250.68,250.75,250.68,250.71,127611
2021/05/24,15:58:00,250.72,250.80,250.68,250.70,148292
2021/05/24,15:59:00,250.70,250.74,250.63,250.64,155319
2021/05/24,16:00:00,250.64,250.90,250.53,250.85,367601
2021/05/25,09:31:00,251.77,251.77,251.34,251.61,150407
2021/05/25,09:32:00,251.61,252.25,251.61,252.15,112461
2021/05/25,09:33:00,252.15,252.75,252.13,252.49,127672
2021/05/25,09:34:00,252.47,252.63,252.30,252.32,97053
2021/05/25,09:35:00,252.32,252.36,251.68,251.68,89371
2021/05/25,09:36:00,251.68,251.76,251.41,251.73,85734
2021/05/25,09:37:00,251.73,251.83,251.50,251.54,60200
2021/05/25,09:38:00,251.52,251.54,251.34,251.34,62211
2021/05/25,09:39:00,251.34,251.52,251.18,251.41,69440
2021/05/25,09:40:00,251.41,251.59,251.36,251.55,64793
2021/05/25,09:41:00,251.57,251.75,251.38,251.63,70700
2021/05/25,09:42:00,251.66,251.76,251.48,251.75,58771
2021/05/25,09:43:00,251.75,251.78,251.42,251.46,63713
2021/05/25,09:44:00,251.46,251.59,251.26,251.42,50513
2021/05/25,09:45:00,251.41,251.54,251.27,251.46,52299
2021/05/25,09:46:00,251.46,251.47,251.10,251.11,70119
2021/05/25,09:47:00,251.10,251.29,251.06,251.29,61069
2021/05/25,09:48:00,251.29,251.33,251.13,251.18,448546
2021/05/25,09:49:00,251.18,251.34,251.13,251.14,50056
2021/05/25,09:50:00,251.13,251.25,250.97,251.02,87177
2021/05/25,09:51:00,251.02,251.10,250.88,250.90,70668
2021/05/25,09:52:00,250.89,250.95,250.84,250.94,81264
2021/05/25,09:53:00,250.92,250.95,250.82,250.93,80618
2021/05/25,09:54:00,250.93,251.09,250.90,251.09,44422
2021/05/25,09:55:00,251.09,251.48,251.09,251.43,64464
2021/05/25,09:56:00,251.43,251.54,251.36,251.50,50676
2021/05/25,09:57:00,251.50,251.68,251.48,251.62,43489
2021/05/25,09:58:00,251.62,251.70,251.43,251.51,42409
2021/05/25,09:59:00,251.51,251.54,251.31,251.34,44614
2021/05/25,10:00:00,251.34,251.41,251.30,251.38,38650
2021/05/25,10:01:00,251.40,251.59,251.37,251.49,46125
2021/05/25,10:02:00,251.49,251.67,251.38,251.39,62686
2021/05/25,10:03:00,251.40,251.55,251.32,251.50,46309
2021/05/25,10:04:00,251.50,251.80,251.48,251.66,61739
2021/05/25,10:05:00,251.66,251.66,251.48,251.53,27822
2021/05/25,10:06:00,251.53,251.58,251.47,251.50,21745
2021/05/25,10:07:00,251.50,251.60,251.44,251.58,31710
2021/05/25,10:08:00,251.57,251.73,251.55,251.59,38211
2021/05/25,10:09:00,251.59,251.60,251.41,251.41,37958
2021/05/25,10:10:00,251.41,251.41,251.17,251.22,42861
2021/05/25,10:11:00,251.22,251.39,251.14,251.30,39398
2021/05/25,10:12:00,251.30,251.31,251.16,251.26,25472
2021/05/25,10:13:00,251.26,251.47,251.26,251.40,29623
2021/05/25,10:14:00,251.40,251.40,251.30,251.34,26271
2021/05/25,10:15:00,251.36,251.45,251.27,251.27,19625
2021/05/25,10:16:00,251.27,251.31,251.10,251.25,45752
2021/05/25,10:17:00,251.25,251.26,251.08,251.17,36025
2021/05/25,10:18:00,251.17,251.19,251.07,251.14,28860
2021/05/25,10:19:00,251.11,251.22,251.02,251.21,35233
2021/05/25,10:20:00,251.21,251.23,250.93,250.95,37859
2021/05/25,10:21:00,250.95,251.08,250.89,251.04,33939
2021/05/25,10:22:00,251.04,251.17,250.91,251.13,33341
2021/05/25,10:23:00,251.13,251.20,251.03,251.04,29544
2021/05/25,10:24:00,251.04,251.14,251.01,251.10,25331
2021/05/25,10:25:00,251.10,251.14,251.04,251.07,24659
2021/05/25,10:26:00,251.07,251.22,251.06,251.20,21135
2021/05/25,10:27:00,251.19,251.20,250.95,250.96,32746
2021/05/25,10:28:00,250.95,251.06,250.95,251.06,26808
2021/05/25,10:29:00,251.06,251.08,250.99,251.03,38188
2021/05/25,10:30:00,251.03,251.17,251.00,251.16,29851
2021/05/25,10:31:00,251.16,251.25,251.12,251.17,26757
2021/05/25,10:32:00,251.16,251.25,250.98,251.03,34463
2021/05/25,10:33:00,251.03,251.03,250.82,250.95,79947
2021/05/25,10:34:00,250.95,250.95,250.82,250.91,34597
2021/05/25,10:35:00,250.91,250.94,250.86,250.89,53735
2021/05/25,10:36:00,250.91,251.07,250.91,251.03,33012
2021/05/25,10:37:00,251.03,251.12,250.97,250.97,34395
2021/05/25,10:38:00,250.97,251.06,250.93,250.94,17481
2021/05/25,10:39:00,250.94,251.02,250.88,251.02,22233
2021/05/25,10:40:00,251.02,251.05,250.92,250.95,16605
2021/05/25,10:41:00,250.95,251.05,250.94,251.02,31721
2021/05/25,10:42:00,250.97,251.03,250.93,250.93,20653
2021/05/25,10:43:00,250.93,251.04,250.92,251.02,30345
2021/05/25,10:44:00,251.02,251.16,251.02,251.09,25804
2021/05/25,10:45:00,251.09,251.33,251.07,251.28,43972
2021/05/25,10:46:00,251.28,251.45,251.25,251.43,52053
2021/05/25,10:47:00,251.43,251.47,251.33,251.36,28839
2021/05/25,10:48:00,251.36,251.36,251.27,251.31,22937
2021/05/25,10:49:00,251.32,251.53,251.30,251.51,37470
2021/05/25,10:50:00,251.51,251.55,251.41,251.47,31866
2021/05/25,10:51:00,251.47,251.50,251.40,251.48,21914
2021/05/25,10:52:00,251.47,251.53,251.43,251.47,23762
2021/05/25,10:53:00,251.46,251.59,251.45,251.57,23698
2021/05/25,10:54:00,251.58,251.60,251.46,251.54,34265
2021/05/25,10:55:00,251.53,251.59,251.51,251.56,26630
2021/05/25,10:56:00,251.56,251.74,251.56,251.70,45783
2021/05/25,10:57:00,251.70,251.83,251.69,251.77,44263
2021/05/25,10:58:00,251.77,251.85,251.73,251.85,27714
2021/05/25,10:59:00,251.85,251.85,251.75,251.79,31029
2021/05/25,11:00:00,251.79,251.85,251.69,251.69,21617
2021/05/25,11:01:00,251.69,251.76,251.65,251.68,45840
2021/05/25,11:02:00,251.68,251.81,251.68,251.80,33900
2021/05/25,11:03:00,251.80,251.89,251.78,251.86,46135
2021/05/25,11:04:00,251.86,251.89,251.50,251.55,60848
2021/05/25,11:05:00,251.55,251.57,251.43,251.53,52507
2021/05/25,11:06:00,251.53,251.55,251.43,251.52,45848
2021/05/25,11:07:00,251.52,251.66,251.52,251.59,28308
2021/05/25,11:08:00,251.59,251.61,251.40,251.42,22309
2021/05/25,11:09:00,251.42,251.45,251.37,251.43,18746
2021/05/25,11:10:00,251.43,251.53,251.38,251.48,43832
2021/05/25,11:11:00,251.48,251.48,251.34,251.44,24076
2021/05/25,11:12:00,251.44,251.83,251.42,251.82,61254
2021/05/25,11:13:00,251.82,251.85,251.75,251.85,27318
2021/05/25,11:14:00,251.87,251.98,251.79,251.93,29574
2021/05/25,11:15:00,251.93,251.99,251.86,251.92,28133
2021/05/25,11:16:00,251.92,252.01,251.61,251.70,50831
2021/05/25,11:17:00,251.70,251.70,251.45,251.53,61897
2021/05/25,11:18:00,251.53,251.56,251.42,251.55,31236
2021/05/25,11:19:00,251.55,251.60,251.53,251.57,28725
2021/05/25,11:20:00,251.57,251.65,251.48,251.60,40197
2021/05/25,11:21:00,251.60,251.75,251.60,251.71,31574
2021/05/25,11:22:00,251.71,251.95,251.71,251.84,54294
2021/05/25,11:23:00,251.84,251.89,251.65,251.69,33656
2021/05/25,11:24:00,251.69,251.72,251.55,251.72,25147
2021/05/25,11:25:00,251.72,251.87,251.71,251.80,17284
2021/05/25,11:26:00,251.81,251.92,251.68,251.69,22724
2021/05/25,11:27:00,251.69,251.69,251.50,251.51,29199
2021/05/25,11:28:00,251.51,251.53,251.44,251.48,31308
2021/05/25,11:29:00,251.48,251.53,251.44,251.47,33757
2021/05/25,11:30:00,251.47,251.54,251.44,251.54,20777
2021/05/25,11:31:00,251.54,251.65,251.52,251.57,32027
2021/05/25,11:32:00,251.56,251.56,251.33,251.33,49857
2021/05/25,11:33:00,251.34,251.39,251.30,251.37,35199
2021/05/25,11:34:00,251.37,251.46,251.26,251.29,38929
2021/05/25,11:35:00,251.29,251.43,251.28,251.40,37762
2021/05/25,11:36:00,251.40,251.54,251.40,251.48,31505
2021/05/25,11:37:00,251.49,251.59,251.40,251.40,32312
2021/05/25,11:38:00,251.40,251.46,251.34,251.35,37163
2021/05/25,11:39:00,251.35,251.39,251.29,251.34,33062
2021/05/25,11:40:00,251.34,251.38,251.27,251.37,31887
2021/05/25,11:41:00,251.37,251.47,251.34,251.42,18974
2021/05/25,11:42:00,251.41,251.41,251.26,251.27,24044
2021/05/25,11:43:00,251.27,251.31,251.18,251.20,36637
2021/05/25,11:44:00,251.18,251.32,251.13,251.28,42015
2021/05/25,11:45:00,251.27,251.34,251.23,251.29,35005
2021/05/25,11:46:00,251.29,251.39,251.21,251.38,23651
2021/05/25,11:47:00,251.38,251.49,251.36,251.45,23296
2021/05/25,11:48:00,251.45,251.58,251.39,251.57,30384
2021/05/25,11:49:00,251.57,251.64,251.57,251.59,29121
2021/05/25,11:50:00,251.59,251.59,251.49,251.52,22042
2021/05/25,11:51:00,251.52,251.56,251.38,251.43,26592
2021/05/25,11:52:00,251.43,251.43,251.30,251.30,63270
2021/05/25,11:53:00,251.30,251.44,251.19,251.39,31308
2021/05/25,11:54:00,251.41,251.51,251.38,251.46,19114
2021/05/25,11:55:00,251.46,251.56,251.46,251.54,48759
2021/05/25,11:56:00,251.54,251.66,251.54,251.56,23359
2021/05/25,11:57:00,251.57,251.58,251.46,251.52,22042
2021/05/25,11:58:00,251.52,251.66,251.47,251.60,21742
2021/05/25,11:59:00,251.60,251.65,251.60,251.61,20759
2021/05/25,12:00:00,251.61,251.71,251.61,251.70,20199
2021/05/25,12:01:00,251.70,251.87,251.70,251.83,52066
2021/05/25,12:02:00,251.83,251.84,251.70,251.80,21361
2021/05/25,12:03:00,251.80,251.84,251.78,251.83,27679
2021/05/25,12:04:00,251.83,251.83,251.73,251.75,18167
2021/05/25,12:05:00,251.75,251.78,251.66,251.68,17072
2021/05/25,12:06:00,251.68,251.73,251.54,251.58,31104
2021/05/25,12:07:00,251.59,251.63,251.53,251.58,39136
2021/05/25,12:08:00,251.60,251.71,251.60,251.69,25037
2021/05/25,12:09:00,251.68,251.77,251.65,251.72,30334
2021/05/25,12:10:00,251.72,251.74,251.69,251.70,14870
2021/05/25,12:11:00,251.70,251.82,251.70,251.70,25419
2021/05/25,12:12:00,251.70,251.79,251.70,251.79,8553
2021/05/25,12:13:00,251.79,251.81,251.72,251.75,15717
2021/05/25,12:14:00,251.75,251.76,251.70,251.72,17916
2021/05/25,12:15:00,251.72,251.79,251.72,251.75,16060
2021/05/25,12:16:00,251.75,251.78,251.67,251.68,16923
2021/05/25,12:17:00,251.66,251.74,251.63,251.74,18729
2021/05/25,12:18:00,251.74,251.78,251.70,251.78,24177
2021/05/25,12:19:00,251.78,251.81,251.75,251.78,27944
2021/05/25,12:20:00,251.78,251.86,251.77,251.83,34554
2021/05/25,12:21:00,251.83,251.90,251.83,251.88,19460
2021/05/25,12:22:00,251.88,251.92,251.84,251.84,17979
2021/05/25,12:23:00,251.84,251.86,251.81,251.81,15340
2021/05/25,12:24:00,251.81,251.82,251.73,251.81,22525
2021/05/25,12:25:00,251.80,251.83,251.79,251.83,23415
2021/05/25,12:26:00,251.81,251.81,251.68,251.74,32884
2021/05/25,12:27:00,251.74,251.84,251.73,251.77,21488
2021/05/25,12:28:00,251.77,251.78,251.72,251.73,18843
2021/05/25,12:29:00,251.73,251.75,251.65,251.67,14998
2021/05/25,12:30:00,251.67,251.78,251.65,251.75,20629
2021/05/25,12:31:00,251.75,251.84,251.75,251.82,28600
2021/05/25,12:32:00,251.82,251.93,251.82,251.89,30701
2021/05/25,12:33:00,251.89,251.93,251.88,251.93,9977
2021/05/25,12:34:00,251.93,251.93,251.87,251.93,23339
2021/05/25,12:35:00,251.93,251.94,251.86,251.88,24095
2021/05/25,12:36:00,251.88,251.89,251.79,251.82,13395
2021/05/25,12:37:00,251.82,251.84,251.76,251.78,16139
2021/05/25,12:38:00,251.78,251.81,251.67,251.71,26175
2021/05/25,12:39:00,251.71,251.71,251.64,251.64,18431
2021/05/25,12:40:00,251.64,251.73,251.64,251.70,34717
2021/05/25,12:41:00,251.70,251.72,251.58,251.59,18909
2021/05/25,12:42:00,251.58,251.59,251.45,251.50,48858
2021/05/25,12:43:00,251.50,251.56,251.47,251.53,23814
2021/05/25,12:44:00,251.53,251.60,251.53,251.56,14810
2021/05/25,12:45:00,251.56,251.66,251.55,251.65,21280
2021/05/25,12:46:00,251.65,251.69,251.58,251.67,14271
2021/05/25,12:47:00,251.67,251.67,251.61,251.62,15104
2021/05/25,12:48:00,251.61,251.61,251.53,251.54,18951
2021/05/25,12:49:00,251.54,251.57,251.50,251.56,16329
2021/05/25,12:50:00,251.56,251.56,251.39,251.43,31185
2021/05/25,12:51:00,251.43,251.52,251.41,251.45,25003
2021/05/25,12:52:00,251.45,251.45,251.40,251.41,19413
2021/05/25,12:53:00,251.41,251.49,251.37,251.47,16172
2021/05/25,12:54:00,251.47,251.57,251.45,251.52,26394
2021/05/25,12:55:00,251.50,251.54,251.48,251.50,12717
2021/05/25,12:56:00,251.50,251.52,251.40,251.41,18945
2021/05/25,12:57:00,251.40,251.46,251.38,251.43,13871
2021/05/25,12:58:00,251.42,251.45,251.38,251.45,14443
2021/05/25,12:59:00,251.45,251.49,251.38,251.39,26591
2021/05/25,13:00:00,251.40,251.40,251.31,251.33,25040
2021/05/25,13:01:00,251.33,251.33,251.22,251.23,38527
2021/05/25,13:02:00,251.23,251.23,250.86,251.11,135052
2021/05/25,13:03:00,251.09,251.17,251.07,251.10,29131
2021/05/25,13:04:00,251.10,251.11,251.00,251.02,31124
2021/05/25,13:05:00,251.02,251.07,250.99,251.00,27763
2021/05/25,13:06:00,251.00,251.04,250.94,250.99,26369
2021/05/25,13:07:00,250.99,251.17,250.99,251.13,37857
2021/05/25,13:08:00,251.13,251.19,251.13,251.16,15622
2021/05/25,13:09:00,251.16,251.16,251.08,251.12,13904
2021/05/25,13:10:00,251.12,251.13,251.07,251.09,18009
2021/05/25,13:11:00,251.09,251.26,251.01,251.18,47684
2021/05/25,13:12:00,251.18,251.21,251.14,251.19,18052
2021/05/25,13:13:00,251.19,251.31,251.18,251.27,20411
2021/05/25,13:14:00,251.28,251.29,251.20,251.22,15213
2021/05/25,13:15:00,251.22,251.29,251.21,251.27,14347
2021/05/25,13:16:00,251.27,251.30,251.23,251.26,15786
2021/05/25,13:17:00,251.26,251.47,251.23,251.39,43014
2021/05/25,13:18:00,251.39,251.39,251.31,251.35,17725
2021/05/25,13:19:00,251.35,251.41,251.35,251.40,17820
2021/05/25,13:20:00,251.40,251.40,251.29,251.34,14679
2021/05/25,13:21:00,251.34,251.35,251.28,251.33,13029
2021/05/25,13:22:00,251.33,251.37,251.33,251.35,18034
2021/05/25,13:23:00,251.35,251.40,251.33,251.37,15786
2021/05/25,13:24:00,251.37,251.43,251.37,251.43,15528
2021/05/25,13:25:00,251.44,251.52,251.44,251.51,23810
2021/05/25,13:26:00,251.50,251.50,251.46,251.49,20479
2021/05/25,13:27:00,251.49,251.49,251.37,251.37,12745
2021/05/25,13:28:00,251.37,251.42,251.35,251.38,15335
2021/05/25,13:29:00,251.39,251.44,251.38,251.38,13744
2021/05/25,13:30:00,251.38,251.43,251.37,251.40,10449
2021/05/25,13:31:00,251.40,251.40,251.34,251.35,18844
2021/05/25,13:32:00,251.34,251.35,251.30,251.30,11730
2021/05/25,13:33:00,251.30,251.39,251.24,251.39,37356
2021/05/25,13:34:00,251.40,251.48,251.39,251.42,16455
2021/05/25,13:35:00,251.42,251.44,251.34,251.44,14000
2021/05/25,13:36:00,251.44,251.45,251.37,251.38,10955
2021/05/25,13:37:00,251.38,251.39,251.26,251.30,23303
2021/05/25,13:38:00,251.30,251.44,251.27,251.44,21333
2021/05/25,13:39:00,251.44,251.49,251.38,251.42,15763
2021/05/25,13:40:00,251.42,251.42,251.35,251.37,16222
2021/05/25,13:41:00,251.37,251.38,251.28,251.32,20167
2021/05/25,13:42:00,251.31,251.31,250.97,251.10,101202
2021/05/25,13:43:00,251.10,251.15,251.09,251.11,19478
2021/05/25,13:44:00,251.11,251.18,251.10,251.15,15302
2021/05/25,13:45:00,251.15,251.15,251.10,251.11,14678
2021/05/25,13:46:00,251.12,251.14,251.09,251.12,11836
2021/05/25,13:47:00,251.14,251.18,251.08,251.14,15824
2021/05/25,13:48:00,251.14,251.19,251.13,251.13,9553
2021/05/25,13:49:00,251.13,251.19,251.12,251.16,10158
2021/05/25,13:50:00,251.16,251.16,251.05,251.06,16867
2021/05/25,13:51:00,251.06,251.14,251.05,251.14,18341
2021/05/25,13:52:00,251.14,251.14,251.10,251.11,11040
2021/05/25,13:53:00,251.11,251.15,251.02,251.02,21327
2021/05/25,13:54:00,251.01,251.10,251.00,251.02,19384
2021/05/25,13:55:00,251.02,251.03,250.97,251.03,26869
2021/05/25,13:56:00,251.03,251.14,251.03,251.10,23970
2021/05/25,13:57:00,251.10,251.11,251.04,251.06,18705
2021/05/25,13:58:00,251.07,251.09,251.04,251.07,37270
2021/05/25,13:59:00,251.07,251.18,251.06,251.13,14801
2021/05/25,14:00:00,251.14,251.15,251.08,251.13,20631
2021/05/25,14:01:00,251.13,251.18,250.97,251.04,56851
2021/05/25,14:02:00,251.04,251.08,250.97,251.04,32173
2021/05/25,14:03:00,251.02,251.11,251.02,251.03,22203
2021/05/25,14:04:00,251.03,251.08,250.95,250.95,33154
2021/05/25,14:05:00,250.95,250.98,250.89,250.98,31387
2021/05/25,14:06:00,250.98,251.01,250.96,250.99,25011
2021/05/25,14:07:00,250.99,251.01,250.97,250.98,22955
2021/05/25,14:08:00,250.98,251.13,250.98,251.02,38527
2021/05/25,14:09:00,251.02,251.06,250.98,251.04,19403
2021/05/25,14:10:00,251.04,251.08,251.00,251.01,17619
2021/05/25,14:11:00,251.01,251.01,250.95,250.97,16777
2021/05/25,14:12:00,250.97,251.07,250.96,251.03,16267
2021/05/25,14:13:00,251.03,251.04,250.94,251.01,17849
2021/05/25,14:14:00,251.03,251.20,251.02,251.10,28599
2021/05/25,14:15:00,251.10,251.12,251.06,251.10,17185
2021/05/25,14:16:00,251.10,251.13,250.98,251.04,25087
2021/05/25,14:17:00,251.04,251.05,250.99,251.00,15434
2021/05/25,14:18:00,251.00,251.05,251.00,251.02,18982
2021/05/25,14:19:00,251.02,251.21,251.00,251.08,51457
2021/05/25,14:20:00,251.09,251.13,250.98,251.00,16514
2021/05/25,14:21:00,251.00,251.07,250.97,251.07,14467
2021/05/25,14:22:00,251.07,251.12,251.01,251.12,26736
2021/05/25,14:23:00,251.12,251.18,251.08,251.13,16020
2021/05/25,14:24:00,251.13,251.16,251.06,251.06,15244
2021/05/25,14:25:00,251.06,251.06,251.00,251.00,21909
2021/05/25,14:26:00,251.00,251.09,250.99,251.07,18483
2021/05/25,14:27:00,251.07,251.09,251.05,251.06,18550
2021/05/25,14:28:00,251.06,251.13,251.06,251.07,22321
2021/05/25,14:29:00,251.07,251.15,250.99,251.02,25692
2021/05/25,14:30:00,251.02,251.08,251.00,251.07,19601
2021/05/25,14:31:00,251.07,251.17,250.97,251.14,25939
2021/05/25,14:32:00,251.14,251.19,251.07,251.19,21874
2021/05/25,14:33:00,251.17,251.24,251.14,251.23,29360
2021/05/25,14:34:00,251.22,251.24,251.10,251.12,17139
2021/05/25,14:35:00,251.12,251.12,251.03,251.03,29570
2021/05/25,14:36:00,251.02,251.07,250.98,251.01,19475
2021/05/25,14:37:00,251.00,251.04,250.97,251.04,17438
2021/05/25,14:38:00,251.04,251.15,251.01,251.15,24004
2021/05/25,14:39:00,251.15,251.17,251.11,251.14,16987
2021/05/25,14:40:00,251.14,251.17,251.09,251.17,18898
2021/05/25,14:41:00,251.17,251.28,251.17,251.27,43147
2021/05/25,14:42:00,251.27,251.27,251.20,251.25,28181
2021/05/25,14:43:00,251.25,251.28,251.21,251.24,19132
2021/05/25,14:44:00,251.23,251.34,251.23,251.27,21395
2021/05/25,14:45:00,251.27,251.29,251.23,251.27,15865
2021/05/25,14:46:00,251.27,251.29,251.19,251.25,21849
2021/05/25,14:47:00,251.26,251.27,251.21,251.24,19589
2021/05/25,14:48:00,251.24,251.31,251.22,251.27,21941
2021/05/25,14:49:00,251.27,251.34,251.27,251.30,21410
2021/05/25,14:50:00,251.30,251.33,251.29,251.31,19024
2021/05/25,14:51:00,251.31,251.36,251.30,251.34,28583
2021/05/25,14:52:00,251.34,251.39,251.32,251.39,29650
2021/05/25,14:53:00,251.39,251.39,251.31,251.32,20382
2021/05/25,14:54:00,251.32,251.32,251.19,251.21,35784
2021/05/25,14:55:00,251.21,251.26,251.18,251.26,30603
2021/05/25,14:56:00,251.26,251.39,251.25,251.36,37919
2021/05/25,14:57:00,251.36,251.44,251.36,251.43,16120
2021/05/25,14:58:00,251.43,251.45,251.37,251.43,21026
2021/05/25,14:59:00,251.43,251.43,251.38,251.39,15048
2021/05/25,15:00:00,251.40,251.40,251.31,251.38,30530
2021/05/25,15:01:00,251.38,251.39,251.28,251.35,19338
2021/05/25,15:02:00,251.35,251.36,251.22,251.24,29974
2021/05/25,15:03:00,251.24,251.26,251.15,251.22,29829
2021/05/25,15:04:00,251.22,251.24,251.20,251.21,18446
2021/05/25,15:05:00,251.21,251.27,251.11,251.12,34972
2021/05/25,15:06:00,251.12,251.22,251.11,251.20,33943
2021/05/25,15:07:00,251.20,251.27,251.18,251.20,57122
2021/05/25,15:08:00,251.20,251.21,251.11,251.12,27143
2021/05/25,15:09:00,251.12,251.18,251.07,251.15,23180
2021/05/25,15:10:00,251.14,251.15,251.02,251.03,40022
2021/05/25,15:11:00,251.03,251.10,251.03,251.09,30013
2021/05/25,15:12:00,251.09,251.17,251.08,251.13,21682
2021/05/25,15:13:00,251.13,251.25,251.12,251.24,32581
2021/05/25,15:14:00,251.24,251.30,251.24,251.30,20774
2021/05/25,15:15:00,251.30,251.33,251.18,251.18,29757
2021/05/25,15:16:00,251.18,251.29,251.16,251.27,28579
2021/05/25,15:17:00,251.27,251.27,251.20,251.20,21350
2021/05/25,15:18:00,251.20,251.24,251.18,251.18,17505
2021/05/25,15:19:00,251.18,251.23,251.16,251.23,24299
2021/05/25,15:20:00,251.23,251.36,251.14,251.34,65624
2021/05/25,15:21:00,251.34,251.46,251.29,251.30,45531
2021/05/25,15:22:00,251.27,251.43,251.25,251.42,34326
2021/05/25,15:23:00,251.41,251.53,251.41,251.49,28135
2021/05/25,15:24:00,251.49,251.58,251.47,251.54,22896
2021/05/25,15:25:00,251.54,251.57,251.46,251.56,27914
2021/05/25,15:26:00,251.56,251.76,251.56,251.70,56705
2021/05/25,15:27:00,251.70,251.70,251.59,251.70,39742
2021/05/25,15:28:00,251.69,251.72,251.64,251.65,26006
2021/05/25,15:29:00,251.65,251.70,251.63,251.68,23542
2021/05/25,15:30:00,251.68,251.71,251.65,251.65,36985
2021/05/25,15:31:00,251.65,251.68,251.57,251.68,57086
2021/05/25,15:32:00,251.68,251.72,251.59,251.62,36419
2021/05/25,15:33:00,251.63,251.65,251.47,251.48,46487
2021/05/25,15:34:00,251.50,251.54,251.33,251.33,52054
2021/05/25,15:35:00,251.33,251.42,251.29,251.35,45302
2021/05/25,15:36:00,251.35,251.42,251.27,251.37,40304
2021/05/25,15:37:00,251.37,251.39,251.33,251.39,24256
2021/05/25,15:38:00,251.39,251.45,251.37,251.41,38892
2021/05/25,15:39:00,251.42,251.55,251.38,251.53,43776
2021/05/25,15:40:00,251.53,251.69,251.53,251.61,33311
2021/05/25,15:41:00,251.61,251.61,251.44,251.48,36016
2021/05/25,15:42:00,251.48,251.49,251.38,251.49,29321
2021/05/25,15:43:00,251.49,251.55,251.46,251.47,26105
2021/05/25,15:44:00,251.47,251.47,251.32,251.32,44710
2021/05/25,15:45:00,251.32,251.43,251.26,251.39,42628
2021/05/25,15:46:00,251.39,251.55,251.38,251.52,67200
2021/05/25,15:47:00,251.52,251.58,251.48,251.55,34711
2021/05/25,15:48:00,251.55,251.59,251.40,251.43,75495
2021/05/25,15:49:00,251.43,251.47,251.31,251.33,47282
2021/05/25,15:50:00,251.33,251.47,251.25,251.28,50855
2021/05/25,15:51:00,251.28,251.57,251.22,251.29,155555
2021/05/25,15:52:00,251.30,251.31,251.18,251.20,63225
2021/05/25,15:53:00,251.20,251.46,251.20,251.27,130829
2021/05/25,15:54:00,251.27,251.43,251.27,251.39,107009
2021/05/25,15:55:00,251.39,251.41,251.23,251.38,121498
2021/05/25,15:56:00,251.38,251.62,251.33,251.44,123469
2021/05/25,15:57:00,251.44,251.58,251.39,251.56,91520
2021/05/25,15:58:00,251.56,251.67,251.48,251.62,128830
2021/05/25,15:59:00,251.62,251.71,251.53,251.57,145775
2021/05/25,16:00:00,251.58,251.86,251.50,251.85,310521
2021/05/26,09:31:00,251.43,252.63,251.30,252.63,166018
2021/05/26,09:32:00,252.63,252.94,252.49,252.49,90679
2021/05/26,09:33:00,252.49,252.77,252.30,252.30,73635
2021/05/26,09:34:00,252.32,252.35,251.91,252.07,58093
2021/05/26,09:35:00,252.07,252.12,251.73,251.89,90097
2021/05/26,09:36:00,251.89,252.22,251.71,252.18,69248
2021/05/26,09:37:00,252.17,252.26,251.66,251.77,121519
2021/05/26,09:38:00,251.77,251.91,251.50,251.56,86929
2021/05/26,09:39:00,251.56,251.58,251.31,251.32,81054
2021/05/26,09:40:00,251.32,251.69,251.32,251.64,71571
2021/05/26,09:41:00,251.67,251.84,251.51,251.58,99226
2021/05/26,09:42:00,251.58,251.60,251.34,251.52,50548
2021/05/26,09:43:00,251.52,251.56,251.26,251.34,54297
2021/05/26,09:44:00,251.36,251.52,251.36,251.42,31833
2021/05/26,09:45:00,251.42,251.57,251.38,251.43,38526
2021/05/26,09:46:00,251.43,251.64,251.22,251.25,59660
2021/05/26,09:47:00,251.25,251.30,251.14,251.15,62889
2021/05/26,09:48:00,251.15,251.26,251.08,251.26,42968
2021/05/26,09:49:00,251.26,251.35,251.17,251.33,41567
2021/05/26,09:50:00,251.33,251.41,251.19,251.20,51681
2021/05/26,09:51:00,251.21,251.30,251.04,251.25,78559
2021/05/26,09:52:00,251.25,251.54,251.20,251.51,61093
2021/05/26,09:53:00,251.51,251.53,251.39,251.45,53904
2021/05/26,09:54:00,251.45,251.55,251.37,251.52,38136
2021/05/26,09:55:00,251.53,251.53,251.05,251.05,49576
2021/05/26,09:56:00,251.05,251.23,251.03,251.15,40094
2021/05/26,09:57:00,251.17,251.28,251.13,251.20,43317
2021/05/26,09:58:00,251.20,251.30,251.16,251.30,38033
2021/05/26,09:59:00,251.30,251.33,251.16,251.29,31172
2021/05/26,10:00:00,251.29,251.38,251.28,251.31,42751
2021/05/26,10:01:00,251.31,251.40,251.25,251.30,47816
2021/05/26,10:02:00,251.30,251.30,251.04,251.17,42511
2021/05/26,10:03:00,251.17,251.18,250.96,251.10,87787
2021/05/26,10:04:00,251.10,251.29,251.06,251.29,39940
2021/05/26,10:05:00,251.29,251.33,251.10,251.11,57898
2021/05/26,10:06:00,251.11,251.24,251.04,251.04,51334
2021/05/26,10:07:00,251.04,251.12,250.97,251.09,45776
2021/05/26,10:08:00,251.08,251.19,251.05,251.15,44529
2021/05/26,10:09:00,251.15,251.21,251.06,251.17,53154
2021/05/26,10:10:00,251.17,251.26,251.15,251.22,34966
2021/05/26,10:11:00,251.22,251.24,251.04,251.04,29918
2021/05/26,10:12:00,251.04,251.10,250.93,250.97,58561
2021/05/26,10:13:00,250.97,251.07,250.88,251.04,53582
2021/05/26,10:14:00,251.04,251.05,250.91,250.91,23679
2021/05/26,10:15:00,250.91,251.04,250.88,250.92,33899
2021/05/26,10:16:00,250.92,251.07,250.88,251.02,64411
2021/05/26,10:17:00,251.02,251.20,251.01,251.14,39949
2021/05/26,10:18:00,251.14,251.32,251.12,251.29,64037
2021/05/26,10:19:00,251.29,251.40,251.27,251.31,44043
2021/05/26,10:20:00,251.31,251.37,251.26,251.29,37145
2021/05/26,10:21:00,251.29,251.51,251.24,251.49,41374
2021/05/26,10:22:00,251.49,251.60,251.43,251.57,33247
2021/05/26,10:23:00,251.57,251.59,251.50,251.56,43746
2021/05/26,10:24:00,251.56,251.67,251.54,251.60,24973
2021/05/26,10:25:00,251.60,251.69,251.59,251.60,27340
2021/05/26,10:26:00,251.60,251.60,251.42,251.43,48511
2021/05/26,10:27:00,251.43,251.51,251.39,251.43,24582
2021/05/26,10:28:00,251.43,251.56,251.43,251.55,33016
2021/05/26,10:29:00,251.55,251.73,251.55,251.71,43559
2021/05/26,10:30:00,251.72,251.76,251.66,251.67,28499
2021/05/26,10:31:00,251.67,251.73,251.62,251.69,25639
2021/05/26,10:32:00,251.69,251.69,251.58,251.65,29962
2021/05/26,10:33:00,251.65,251.71,251.59,251.69,35978
2021/05/26,10:34:00,251.70,251.74,251.61,251.70,37385
2021/05/26,10:35:00,251.70,251.78,251.68,251.75,29295
2021/05/26,10:36:00,251.75,251.78,251.68,251.70,26237
2021/05/26,10:37:00,251.70,251.71,251.60,251.69,16823
2021/05/26,10:38:00,251.69,251.71,251.60,251.65,22474
2021/05/26,10:39:00,251.65,251.71,251.63,251.69,20371
2021/05/26,10:40:00,251.69,251.72,251.63,251.68,25646
2021/05/26,10:41:00,251.68,251.76,251.68,251.72,19639
2021/05/26,10:42:00,251.72,251.79,251.67,251.71,34168
2021/05/26,10:43:00,251.71,251.73,251.68,251.72,11654
2021/05/26,10:44:00,251.72,251.76,251.65,251.67,30832
2021/05/26,10:45:00,251.67,251.69,251.58,251.63,31490
2021/05/26,10:46:00,251.63,251.69,251.59,251.67,23324
2021/05/26,10:47:00,251.67,251.70,251.64,251.65,22337
2021/05/26,10:48:00,251.65,251.78,251.65,251.73,59395
2021/05/26,10:49:00,251.73,251.74,251.64,251.67,18628
2021/05/26,10:50:00,251.67,251.72,251.57,251.62,19256
2021/05/26,10:51:00,251.62,251.62,251.52,251.55,22028
2021/05/26,10:52:00,251.55,251.59,251.52,251.54,38939
2021/05/26,10:53:00,251.54,251.68,251.50,251.68,45092
2021/05/26,10:54:00,251.68,251.76,251.57,251.63,52320
2021/05/26,10:55:00,251.63,251.68,251.57,251.66,19890
2021/05/26,10:56:00,251.66,251.79,251.58,251.59,29306
2021/05/26,10:57:00,251.59,251.69,251.59,251.66,23203
2021/05/26,10:58:00,251.66,251.74,251.62,251.65,21044
2021/05/26,10:59:00,251.65,251.66,251.54,251.58,32820
2021/05/26,11:00:00,251.59,251.60,251.53,251.54,24477
2021/05/26,11:01:00,251.54,251.63,251.51,251.51,22266
2021/05/26,11:02:00,251.51,251.53,251.46,251.50,29733
2021/05/26,11:03:00,251.50,251.64,251.50,251.63,38807
2021/05/26,11:04:00,251.63,251.67,251.55,251.56,16552
2021/05/26,11:05:00,251.57,251.61,251.52,251.57,19815
2021/05/26,11:06:00,251.57,251.71,251.57,251.69,23248
2021/05/26,11:07:00,251.69,251.75,251.61,251.64,52161
2021/05/26,11:08:00,251.64,251.75,251.61,251.73,24395
2021/05/26,11:09:00,251.73,251.77,251.67,251.69,21252
2021/05/26,11:10:00,251.68,251.77,251.67,251.76,69265
2021/05/26,11:11:00,251.76,251.76,251.62,251.66,42421
2021/05/26,11:12:00,251.66,251.66,251.37,251.55,63276
2021/05/26,11:13:00,251.55,251.63,251.55,251.58,21262
2021/05/26,11:14:00,251.58,251.73,251.51,251.68,46526
2021/05/26,11:15:00,251.68,251.76,251.59,251.59,29983
2021/05/26,11:16:00,251.59,251.67,251.58,251.65,22502
2021/05/26,11:17:00,251.65,251.70,251.62,251.62,19451
2021/05/26,11:18:00,251.62,251.63,251.56,251.59,23602
2021/05/26,11:19:00,251.59,251.60,251.49,251.49,55820
2021/05/26,11:20:00,251.49,251.56,251.44,251.51,42734
2021/05/26,11:21:00,251.51,251.52,251.41,251.47,47079
2021/05/26,11:22:00,251.47,251.48,251.37,251.42,25429
2021/05/26,11:23:00,251.42,251.45,251.35,251.35,21493
2021/05/26,11:24:00,251.34,251.36,251.31,251.36,37701
2021/05/26,11:25:00,251.36,251.41,251.33,251.35,27063
2021/05/26,11:26:00,251.35,251.44,251.34,251.41,30534
2021/05/26,11:27:00,251.41,251.46,251.41,251.43,20105
2021/05/26,11:28:00,251.43,251.51,251.43,251.47,24547
2021/05/26,11:29:00,251.48,251.48,251.41,251.46,22539
2021/05/26,11:30:00,251.46,251.47,251.40,251.46,22731
2021/05/26,11:31:00,251.46,251.46,251.37,251.39,18523
2021/05/26,11:32:00,251.39,251.39,251.25,251.25,35333
2021/05/26,11:33:00,251.25,251.30,251.18,251.20,44374
2021/05/26,11:34:00,251.20,251.24,251.16,251.17,17096
2021/05/26,11:35:00,251.17,251.22,251.17,251.19,12601
2021/05/26,11:36:00,251.19,251.28,251.19,251.28,16768
2021/05/26,11:37:00,251.28,251.32,251.25,251.32,23028
2021/05/26,11:38:00,251.32,251.32,251.24,251.25,11753
2021/05/26,11:39:00,251.25,251.30,251.22,251.27,12640
2021/05/26,11:40:00,251.27,251.31,251.20,251.21,13730
2021/05/26,11:41:00,251.22,251.22,251.13,251.15,28666
2021/05/26,11:42:00,251.15,251.21,251.12,251.14,16850
2021/05/26,11:43:00,251.14,251.14,251.06,251.08,32000
2021/05/26,11:44:00,251.08,251.15,251.07,251.14,15088
2021/05/26,11:45:00,251.14,251.21,251.09,251.21,20343
2021/05/26,11:46:00,251.21,251.28,251.08,251.12,36121
2021/05/26,11:47:00,251.12,251.12,251.07,251.11,33230
2021/05/26,11:48:00,251.11,251.11,251.05,251.09,48749
2021/05/26,11:49:00,251.09,251.09,251.05,251.06,19445
2021/05/26,11:50:00,251.06,251.11,251.06,251.06,19051
2021/05/26,11:51:00,251.06,251.12,251.06,251.10,28940
2021/05/26,11:52:00,251.10,251.18,251.10,251.17,15295
2021/05/26,11:53:00,251.17,251.23,251.14,251.23,25768
2021/05/26,11:54:00,251.21,251.25,251.18,251.20,26936
2021/05/26,11:55:00,251.21,251.22,251.15,251.17,23779
2021/05/26,11:56:00,251.17,251.26,251.16,251.25,17060
2021/05/26,11:57:00,251.26,251.36,251.26,251.34,23072
2021/05/26,11:58:00,251.35,251.41,251.33,251.36,18784
2021/05/26,11:59:00,251.36,251.36,251.29,251.35,18328
2021/05/26,12:00:00,251.35,251.37,251.32,251.35,16244
2021/05/26,12:01:00,251.35,251.40,251.33,251.35,16920
2021/05/26,12:02:00,251.35,251.39,251.28,251.29,21205
2021/05/26,12:03:00,251.29,251.33,251.28,251.29,14758
2021/05/26,12:04:00,251.29,251.44,251.29,251.43,36125
2021/05/26,12:05:00,251.41,251.48,251.41,251.43,24174
2021/05/26,12:06:00,251.43,251.43,251.35,251.36,16316
2021/05/26,12:07:00,251.36,251.46,251.36,251.40,15211
2021/05/26,12:08:00,251.40,251.48,251.40,251.46,18240
2021/05/26,12:09:00,251.46,251.49,251.44,251.46,17056
2021/05/26,12:10:00,251.46,251.51,251.44,251.51,12149
2021/05/26,12:11:00,251.51,251.55,251.50,251.51,20130
2021/05/26,12:12:00,251.51,251.57,251.50,251.57,11602
2021/05/26,12:13:00,251.57,251.64,251.57,251.62,22896
2021/05/26,12:14:00,251.61,251.63,251.57,251.58,16480
2021/05/26,12:15:00,251.58,251.61,251.55,251.60,22085
2021/05/26,12:16:00,251.60,251.60,251.56,251.57,19841
2021/05/26,12:17:00,251.57,251.62,251.55,251.59,16244
2021/05/26,12:18:00,251.59,251.60,251.56,251.58,16604
2021/05/26,12:19:00,251.58,251.59,251.51,251.53,18942
2021/05/26,12:20:00,251.53,251.57,251.48,251.49,22731
2021/05/26,12:21:00,251.49,251.57,251.49,251.50,24228
2021/05/26,12:22:00,251.50,251.53,251.46,251.46,20527
2021/05/26,12:23:00,251.46,251.48,251.42,251.44,32559
2021/05/26,12:24:00,251.44,251.44,251.39,251.41,16346
2021/05/26,12:25:00,251.41,251.42,251.37,251.40,22371
2021/05/26,12:26:00,251.40,251.43,251.37,251.39,20044
2021/05/26,12:27:00,251.39,251.42,251.37,251.42,15039
2021/05/26,12:28:00,251.42,251.42,251.33,251.33,15077
2021/05/26,12:29:00,251.33,251.35,251.31,251.33,17112
2021/05/26,12:30:00,251.33,251.37,251.27,251.30,19406
2021/05/26,12:31:00,251.30,251.33,251.30,251.32,21654
2021/05/26,12:32:00,251.32,251.40,251.29,251.40,16410
2021/05/26,12:33:00,251.40,251.49,251.39,251.48,27678
2021/05/26,12:34:00,251.48,251.49,251.42,251.44,21627
2021/05/26,12:35:00,251.44,251.44,251.42,251.42,9474
2021/05/26,12:36:00,251.42,251.45,251.40,251.41,15484
2021/05/26,12:37:00,251.41,251.41,251.36,251.37,13842
2021/05/26,12:38:00,251.37,251.41,251.36,251.41,14700
2021/05/26,12:39:00,251.41,251.43,251.36,251.37,8185
2021/05/26,12:40:00,251.37,251.37,251.33,251.35,19543
2021/05/26,12:41:00,251.35,251.36,251.30,251.33,19285
2021/05/26,12:42:00,251.33,251.34,251.25,251.32,17206
2021/05/26,12:43:00,251.32,251.36,251.30,251.30,27820
2021/05/26,12:44:00,251.30,251.38,251.28,251.36,15529
2021/05/26,12:45:00,251.37,251.41,251.37,251.41,22340
2021/05/26,12:46:00,251.39,251.48,251.38,251.45,48903
2021/05/26,12:47:00,251.45,251.54,251.45,251.54,33802
2021/05/26,12:48:00,251.54,251.59,251.54,251.56,22080
2021/05/26,12:49:00,251.57,251.59,251.45,251.45,35209
2021/05/26,12:50:00,251.45,251.53,251.44,251.53,28961
2021/05/26,12:51:00,251.53,251.53,251.44,251.48,11233
2021/05/26,12:52:00,251.48,251.51,251.45,251.50,10150
2021/05/26,12:53:00,251.50,251.51,251.46,251.48,14740
2021/05/26,12:54:00,251.48,251.48,251.43,251.43,7845
2021/05/26,12:55:00,251.43,251.46,251.41,251.44,12210
2021/05/26,12:56:00,251.44,251.45,251.41,251.43,7769
2021/05/26,12:57:00,251.43,251.50,251.43,251.46,15135
2021/05/26,12:58:00,251.45,251.50,251.45,251.46,10886
2021/05/26,12:59:00,251.46,251.46,251.41,251.44,16277
2021/05/26,13:00:00,251.44,251.47,251.37,251.37,21368
2021/05/26,13:01:00,251.37,251.43,251.36,251.43,14503
2021/05/26,13:02:00,251.43,251.43,251.38,251.39,16379
2021/05/26,13:03:00,251.38,251.41,251.38,251.39,8745
2021/05/26,13:04:00,251.40,251.41,251.34,251.36,9665
2021/05/26,13:05:00,251.36,251.39,251.35,251.38,15146
2021/05/26,13:06:00,251.38,251.48,251.36,251.47,22012
2021/05/26,13:07:00,251.47,251.47,251.38,251.38,15584
2021/05/26,13:08:00,251.39,251.39,251.30,251.30,29206
2021/05/26,13:09:00,251.30,251.30,251.16,251.19,44619
2021/05/26,13:10:00,251.19,251.19,251.08,251.16,40126
2021/05/26,13:11:00,251.16,251.20,251.14,251.16,27984
2021/05/26,13:12:00,251.16,251.16,251.10,251.12,20657
2021/05/26,13:13:00,251.12,251.17,251.11,251.12,24269
2021/05/26,13:14:00,251.12,251.12,251.02,251.03,35398
2021/05/26,13:15:00,251.03,251.12,251.01,251.08,29026
2021/05/26,13:16:00,251.08,251.12,251.03,251.04,21245
2021/05/26,13:17:00,251.03,251.05,251.00,251.05,39293
2021/05/26,13:18:00,251.05,251.11,251.02,251.04,17879
2021/05/26,13:19:00,251.04,251.05,251.00,251.03,12278
2021/05/26,13:20:00,251.03,251.06,250.97,251.00,32066
2021/05/26,13:21:00,251.00,251.07,250.98,251.07,33688
2021/05/26,13:22:00,251.07,251.12,251.03,251.07,31799
2021/05/26,13:23:00,251.07,251.11,251.06,251.10,19016
2021/05/26,13:24:00,251.10,251.12,251.08,251.11,14354
2021/05/26,13:25:00,251.11,251.16,251.09,251.12,15849
2021/05/26,13:26:00,251.12,251.14,251.09,251.14,14720
2021/05/26,13:27:00,251.14,251.21,251.14,251.15,32288
2021/05/26,13:28:00,251.15,251.17,251.11,251.14,22655
2021/05/26,13:29:00,251.14,251.22,251.14,251.21,14162
2021/05/26,13:30:00,251.21,251.25,251.09,251.13,29869
2021/05/26,13:31:00,251.13,251.15,251.09,251.11,18269
2021/05/26,13:32:00,251.11,251.14,251.11,251.12,11910
2021/05/26,13:33:00,251.12,251.12,251.04,251.05,16269
2021/05/26,13:34:00,251.05,251.10,251.04,251.05,16643
2021/05/26,13:35:00,251.06,251.17,251.06,251.15,22444
2021/05/26,13:36:00,251.15,251.23,251.13,251.17,22396
2021/05/26,13:37:00,251.17,251.17,251.09,251.11,14246
2021/05/26,13:38:00,251.12,251.13,251.07,251.11,23222
2021/05/26,13:39:00,251.11,251.14,250.97,251.07,35500
2021/05/26,13:40:00,251.07,251.07,251.00,251.05,18164
2021/05/26,13:41:00,251.05,251.05,251.01,251.03,13657
2021/05/26,13:42:00,251.03,251.05,250.97,250.97,44741
2021/05/26,13:43:00,250.97,251.00,250.91,250.94,64661
2021/05/26,13:44:00,250.94,250.95,250.88,250.90,42250
2021/05/26,13:45:00,250.90,250.93,250.85,250.89,36768
2021/05/26,13:46:00,250.90,250.97,250.88,250.95,26789
2021/05/26,13:47:00,250.95,250.97,250.89,250.91,20108
2021/05/26,13:48:00,250.91,250.95,250.83,250.92,23811
2021/05/26,13:49:00,250.92,250.97,250.89,250.90,20854
2021/05/26,13:50:00,250.90,250.94,250.88,250.94,19026
2021/05/26,13:51:00,250.94,250.95,250.89,250.93,14903
2021/05/26,13:52:00,250.93,250.93,250.88,250.90,21356
2021/05/26,13:53:00,250.90,250.91,250.85,250.91,31836
2021/05/26,13:54:00,250.92,250.92,250.81,250.81,37604
2021/05/26,13:55:00,250.81,250.87,250.81,250.87,30995
2021/05/26,13:56:00,250.87,250.94,250.86,250.92,20967
2021/05/26,13:57:00,250.91,251.00,250.90,250.99,16479
2021/05/26,13:58:00,250.99,251.03,250.97,251.03,23859
2021/05/26,13:59:00,251.03,251.06,251.00,251.03,23111
2021/05/26,14:00:00,251.02,251.05,250.98,250.98,23155
2021/05/26,14:01:00,250.98,250.99,250.91,250.91,26576
2021/05/26,14:02:00,250.91,250.96,250.90,250.96,27433
2021/05/26,14:03:00,250.96,251.06,250.95,251.01,36586
2021/05/26,14:04:00,251.01,251.06,250.98,251.05,20663
2021/05/26,14:05:00,251.05,251.05,250.93,250.93,29127
2021/05/26,14:06:00,250.93,251.03,250.90,251.03,23522
2021/05/26,14:07:00,251.04,251.09,251.03,251.08,41051
2021/05/26,14:08:00,251.08,251.09,251.02,251.03,24034
2021/05/26,14:09:00,251.03,251.03,250.99,250.99,12414
2021/05/26,14:10:00,250.99,251.02,250.97,251.00,18549
2021/05/26,14:11:00,251.00,251.06,250.99,251.05,22671
2021/05/26,14:12:00,251.05,251.07,251.03,251.04,9303
2021/05/26,14:13:00,251.04,251.06,251.02,251.03,10422
2021/05/26,14:14:00,251.03,251.03,250.98,250.99,16777
2021/05/26,14:15:00,250.99,251.00,250.96,250.97,14792
2021/05/26,14:16:00,250.97,251.06,250.97,251.06,19211
2021/05/26,14:17:00,251.06,251.07,251.01,251.04,15931
2021/05/26,14:18:00,251.04,251.07,251.02,251.06,14816
2021/05/26,14:19:00,251.06,251.07,251.01,251.03,12003
2021/05/26,14:20:00,251.03,251.17,251.02,251.13,29035
2021/05/26,14:21:00,251.13,251.19,251.09,251.17,19698
2021/05/26,14:22:00,251.17,251.19,251.15,251.15,11272
2021/05/26,14:23:00,251.15,251.19,251.13,251.18,13800
2021/05/26,14:24:00,251.18,251.20,251.16,251.19,34488
2021/05/26,14:25:00,251.19,251.20,251.17,251.19,11606
2021/05/26,14:26:00,251.19,251.22,251.13,251.15,30216
2021/05/26,14:27:00,251.15,251.18,251.13,251.13,12770
2021/05/26,14:28:00,251.13,251.15,251.12,251.14,12171
2021/05/26,14:29:00,251.14,251.17,251.11,251.17,11252
2021/05/26,14:30:00,251.17,251.19,251.15,251.16,21944
2021/05/26,14:31:00,251.16,251.18,251.14,251.17,17891
2021/05/26,14:32:00,251.17,251.17,251.14,251.15,13818
2021/05/26,14:33:00,251.15,251.16,251.09,251.09,17488
2021/05/26,14:34:00,251.09,251.12,251.05,251.12,18492
2021/05/26,14:35:00,251.12,251.13,251.08,251.08,9978
2021/05/26,14:36:00,251.08,251.12,251.06,251.10,15123
2021/05/26,14:37:00,251.10,251.13,251.09,251.12,8297
2021/05/26,14:38:00,251.12,251.18,251.12,251.15,17402
2021/05/26,14:39:00,251.15,251.15,251.05,251.07,24374
2021/05/26,14:40:00,251.07,251.09,251.05,251.08,14019
2021/05/26,14:41:00,251.08,251.19,251.07,251.19,22938
2021/05/26,14:42:00,251.19,251.20,251.16,251.19,28982
2021/05/26,14:43:00,251.19,251.19,251.10,251.12,25413
2021/05/26,14:44:00,251.12,251.15,251.09,251.09,16894
2021/05/26,14:45:00,251.09,251.12,251.08,251.10,13962
2021/05/26,14:46:00,251.10,251.20,251.10,251.20,17919
2021/05/26,14:47:00,251.20,251.20,251.11,251.13,39346
2021/05/26,14:48:00,251.13,251.15,251.08,251.12,23490
2021/05/26,14:49:00,251.11,251.14,251.10,251.13,10412
2021/05/26,14:50:00,251.13,251.13,251.08,251.08,13626
2021/05/26,14:51:00,251.08,251.13,251.08,251.10,12477
2021/05/26,14:52:00,251.10,251.12,251.07,251.10,13312
2021/05/26,14:53:00,251.10,251.15,251.08,251.15,18428
2021/05/26,14:54:00,251.14,251.16,251.03,251.04,24866
2021/05/26,14:55:00,251.04,251.14,251.04,251.12,21793
2021/05/26,14:56:00,251.12,251.12,251.03,251.06,18314
2021/05/26,14:57:00,251.06,251.10,251.04,251.08,11159
2021/05/26,14:58:00,251.08,251.08,251.03,251.04,20131
2021/05/26,14:59:00,251.04,251.05,251.00,251.04,20631
2021/05/26,15:00:00,251.04,251.09,251.03,251.08,16256
2021/05/26,15:01:00,251.08,251.11,251.02,251.02,26240
2021/05/26,15:02:00,251.03,251.08,251.02,251.04,20091
2021/05/26,15:03:00,251.04,251.04,250.97,250.97,37725
2021/05/26,15:04:00,250.97,250.99,250.92,250.93,27739
2021/05/26,15:05:00,250.95,251.00,250.94,250.95,17100
2021/05/26,15:06:00,250.95,250.99,250.95,250.97,18091
2021/05/26,15:07:00,250.97,251.02,250.97,250.99,25784
2021/05/26,15:08:00,251.00,251.02,250.94,250.94,26165
2021/05/26,15:09:00,250.94,250.94,250.87,250.89,53783
2021/05/26,15:10:00,250.89,250.92,250.88,250.91,21254
2021/05/26,15:11:00,250.91,250.91,250.84,250.87,24456
2021/05/26,15:12:00,250.87,250.89,250.84,250.89,28598
2021/05/26,15:13:00,250.89,250.95,250.87,250.90,23049
2021/05/26,15:14:00,250.90,250.95,250.89,250.92,31795
2021/05/26,15:15:00,250.92,250.98,250.91,250.97,24108
2021/05/26,15:16:00,250.97,250.99,250.94,250.95,22165
2021/05/26,15:17:00,250.95,250.98,250.89,250.96,38099
2021/05/26,15:18:00,250.96,251.06,250.96,251.06,55781
2021/05/26,15:19:00,251.06,251.07,251.00,251.02,35008
2021/05/26,15:20:00,251.02,251.06,251.00,251.06,39597
2021/05/26,15:21:00,251.06,251.18,251.05,251.18,49353
2021/05/26,15:22:00,251.18,251.25,251.12,251.19,55499
2021/05/26,15:23:00,251.19,251.19,251.14,251.16,33667
2021/05/26,15:24:00,251.16,251.17,251.11,251.13,31760
2021/05/26,15:25:00,251.13,251.15,251.10,251.14,20068
2021/05/26,15:26:00,251.14,251.18,251.09,251.11,36341
2021/05/26,15:27:00,251.11,251.11,250.97,251.00,55658
2021/05/26,15:28:00,251.00,251.00,250.92,250.98,33561
2021/05/26,15:29:00,250.98,251.08,250.98,251.07,27700
2021/05/26,15:30:00,251.07,251.14,251.07,251.09,28965
2021/05/26,15:31:00,251.09,251.11,251.04,251.06,33715
2021/05/26,15:32:00,251.06,251.07,250.96,250.97,23891
2021/05/26,15:33:00,250.97,250.98,250.93,250.97,31870
2021/05/26,15:34:00,250.97,251.05,250.97,251.02,24559
2021/05/26,15:35:00,251.02,251.03,250.96,250.96,26115
2021/05/26,15:36:00,250.96,251.04,250.94,251.01,33628
2021/05/26,15:37:00,251.01,251.01,250.97,250.98,24018
2021/05/26,15:38:00,250.98,251.04,250.95,250.99,28934
2021/05/26,15:39:00,250.99,251.00,250.94,250.98,45671
2021/05/26,15:40:00,250.98,250.99,250.90,250.94,46725
2021/05/26,15:41:00,250.94,250.98,250.88,250.96,62509
2021/05/26,15:42:00,250.96,251.11,250.94,251.10,37599
2021/05/26,15:43:00,251.10,251.13,250.99,251.07,42364
2021/05/26,15:44:00,251.07,251.14,251.03,251.04,44618
2021/05/26,15:45:00,251.04,251.04,250.94,250.94,28106
2021/05/26,15:46:00,250.94,251.00,250.90,250.90,30991
2021/05/26,15:47:00,250.90,250.94,250.85,250.94,40555
2021/05/26,15:48:00,250.94,251.04,250.90,251.04,56916
2021/05/26,15:49:00,251.04,251.10,250.95,250.95,67191
2021/05/26,15:50:00,250.95,251.05,250.94,251.04,32853
2021/05/26,15:51:00,251.04,251.04,250.81,250.84,129738
2021/05/26,15:52:00,250.84,250.88,250.75,250.85,78393
2021/05/26,15:53:00,250.84,250.87,250.80,250.85,59399
2021/05/26,15:54:00,250.84,250.96,250.83,250.95,68263
2021/05/26,15:55:00,250.95,251.19,250.95,251.14,139747
2021/05/26,15:56:00,251.14,251.17,251.06,251.14,84243
2021/05/26,15:57:00,251.14,251.18,251.10,251.11,82293
2021/05/26,15:58:00,251.11,251.20,251.08,251.12,63771
2021/05/26,15:59:00,251.12,251.30,251.09,251.30,148498
2021/05/26,16:00:00,251.30,251.61,251.29,251.50,322698
2021/05/27,09:31:00,251.17,251.48,250.95,251.42,93900
2021/05/27,09:32:00,251.42,251.44,250.89,250.92,30860
2021/05/27,09:33:00,250.92,251.02,250.65,251.02,99805
2021/05/27,09:34:00,251.02,251.02,250.51,250.57,68211
2021/05/27,09:35:00,250.57,250.64,250.46,250.48,63854
2021/05/27,09:36:00,250.47,250.73,250.37,250.67,80893
2021/05/27,09:37:00,250.67,250.90,250.57,250.81,61296
2021/05/27,09:38:00,250.81,250.99,250.77,250.95,65916
2021/05/27,09:39:00,250.94,251.08,250.75,251.06,74435
2021/05/27,09:40:00,251.06,251.15,250.89,250.90,46613
2021/05/27,09:41:00,250.90,251.05,250.75,250.93,97488
2021/05/27,09:42:00,250.95,250.99,250.77,250.84,71475
2021/05/27,09:43:00,250.84,250.85,250.70,250.82,46932
2021/05/27,09:44:00,250.82,251.01,250.78,250.81,37473
2021/05/27,09:45:00,250.81,250.92,250.70,250.85,62649
2021/05/27,09:46:00,250.86,251.05,250.77,250.98,76000
2021/05/27,09:47:00,250.98,251.07,250.77,250.86,56863
2021/05/27,09:48:00,250.86,250.86,250.66,250.70,50861
2021/05/27,09:49:00,250.68,250.78,250.56,250.70,48810
2021/05/27,09:50:00,250.70,250.80,250.65,250.74,41236
2021/05/27,09:51:00,250.74,250.91,250.63,250.91,86305
2021/05/27,09:52:00,250.91,251.08,250.90,250.94,36204
2021/05/27,09:53:00,250.94,250.94,250.76,250.80,71459
2021/05/27,09:54:00,250.80,250.80,250.69,250.78,73461
2021/05/27,09:55:00,250.78,250.82,250.63,250.65,75461
2021/05/27,09:56:00,250.65,250.70,250.45,250.47,72914
2021/05/27,09:57:00,250.46,250.54,250.43,250.48,43329
2021/05/27,09:58:00,250.48,250.50,250.27,250.39,40532
2021/05/27,09:59:00,250.38,250.40,250.26,250.38,73097
2021/05/27,10:00:00,250.38,250.49,250.27,250.27,78996
2021/05/27,10:01:00,250.27,250.28,250.13,250.24,63329
2021/05/27,10:02:00,250.24,250.54,250.22,250.51,39830
2021/05/27,10:03:00,250.51,250.64,250.45,250.45,36673
2021/05/27,10:04:00,250.47,250.53,250.35,250.38,24220
2021/05/27,10:05:00,250.38,250.41,250.27,250.30,28181
2021/05/27,10:06:00,250.28,250.32,250.15,250.15,42788
2021/05/27,10:07:00,250.15,250.36,250.15,250.30,29553
2021/05/27,10:08:00,250.30,250.40,250.25,250.39,26890
2021/05/27,10:09:00,250.39,250.48,250.34,250.41,36910
2021/05/27,10:10:00,250.41,250.50,250.41,250.44,26436
2021/05/27,10:11:00,250.46,250.49,250.37,250.45,43166
2021/05/27,10:12:00,250.45,250.74,250.45,250.72,44397
2021/05/27,10:13:00,250.72,250.79,250.59,250.64,51875
2021/05/27,10:14:00,250.64,250.73,250.62,250.66,22287
2021/05/27,10:15:00,250.66,250.72,250.63,250.66,21564
2021/05/27,10:16:00,250.66,250.78,250.60,250.77,48594
2021/05/27,10:17:00,250.78,250.92,250.76,250.76,39824
2021/05/27,10:18:00,250.76,250.90,250.73,250.89,29541
2021/05/27,10:19:00,250.89,250.95,250.83,250.94,52736
2021/05/27,10:20:00,250.94,251.00,250.88,250.92,47496
2021/05/27,10:21:00,250.92,250.93,250.72,250.75,40388
2021/05/27,10:22:00,250.75,250.82,250.71,250.71,38895
2021/05/27,10:23:00,250.71,250.82,250.64,250.75,40231
2021/05/27,10:24:00,250.75,250.80,250.57,250.68,49168
2021/05/27,10:25:00,250.68,250.69,250.63,250.64,20489
2021/05/27,10:26:00,250.64,250.66,250.56,250.62,31853
2021/05/27,10:27:00,250.62,250.65,250.51,250.56,24759
2021/05/27,10:28:00,250.56,250.62,250.55,250.57,17922
2021/05/27,10:29:00,250.57,250.59,250.50,250.59,36776
2021/05/27,10:30:00,250.59,250.61,250.49,250.52,25470
2021/05/27,10:31:00,250.53,251.05,250.53,250.99,86494
2021/05/27,10:32:00,250.98,251.15,250.82,250.82,63745
2021/05/27,10:33:00,250.85,250.93,250.83,250.93,22073
2021/05/27,10:34:00,250.93,251.00,250.91,250.98,28044
2021/05/27,10:35:00,250.99,251.09,250.93,251.08,23926
2021/05/27,10:36:00,251.08,251.18,251.07,251.10,52274
2021/05/27,10:37:00,251.10,251.27,251.06,251.23,66792
2021/05/27,10:38:00,251.23,251.24,251.10,251.12,16848
2021/05/27,10:39:00,251.12,251.23,251.12,251.14,22871
2021/05/27,10:40:00,251.14,251.22,251.07,251.14,25486
2021/05/27,10:41:00,251.14,251.24,251.10,251.10,29121
2021/05/27,10:42:00,251.11,251.13,251.02,251.05,32289
2021/05/27,10:43:00,251.04,251.17,251.03,251.16,28843
2021/05/27,10:44:00,251.16,251.30,251.15,251.27,29902
2021/05/27,10:45:00,251.27,251.39,251.27,251.34,38770
2021/05/27,10:46:00,251.34,251.34,251.27,251.28,20856
2021/05/27,10:47:00,251.30,251.30,251.19,251.25,38708
2021/05/27,10:48:00,251.25,251.25,251.19,251.24,22810
2021/05/27,10:49:00,251.24,251.29,251.17,251.20,26880
2021/05/27,10:50:00,251.20,251.28,251.18,251.22,23972
2021/05/27,10:51:00,251.22,251.27,250.71,250.94,94117
2021/05/27,10:52:00,250.94,250.95,250.64,250.70,49798
2021/05/27,10:53:00,250.69,250.86,250.66,250.79,38564
2021/05/27,10:54:00,250.79,250.85,250.72,250.73,31396
2021/05/27,10:55:00,250.73,250.85,250.70,250.77,20049
2021/05/27,10:56:00,250.77,250.91,250.74,250.84,29709
2021/05/27,10:57:00,250.84,250.91,250.70,250.74,27127
2021/05/27,10:58:00,250.74,250.80,250.65,250.80,63619
2021/05/27,10:59:00,250.80,250.85,250.70,250.82,39921
2021/05/27,11:00:00,250.82,250.85,250.70,250.72,36923
2021/05/27,11:01:00,250.72,250.82,250.70,250.80,21509
2021/05/27,11:02:00,250.80,250.81,250.73,250.75,24714
2021/05/27,11:03:00,250.75,250.78,250.64,250.76,28425
2021/05/27,11:04:00,250.77,250.80,250.64,250.65,49651
2021/05/27,11:05:00,250.65,250.68,250.57,250.61,28920
2021/05/27,11:06:00,250.58,250.65,250.51,250.58,33398
2021/05/27,11:07:00,250.58,250.60,250.53,250.53,22413
2021/05/27,11:08:00,250.52,250.61,250.52,250.57,21403
2021/05/27,11:09:00,250.57,250.76,250.57,250.75,22900
2021/05/27,11:10:00,250.75,250.82,250.73,250.77,26960
2021/05/27,11:11:00,250.77,250.83,250.70,250.80,39501
2021/05/27,11:12:00,250.80,250.88,250.78,250.84,22420
2021/05/27,11:13:00,250.84,250.95,250.84,250.94,38023
2021/05/27,11:14:00,250.94,250.96,250.85,250.86,19810
2021/05/27,11:15:00,250.86,250.92,250.84,250.89,19501
2021/05/27,11:16:00,250.89,250.90,250.75,250.78,17748
2021/05/27,11:17:00,250.78,250.84,250.76,250.84,16956
2021/05/27,11:18:00,250.84,250.90,250.84,250.86,18978
2021/05/27,11:19:00,250.86,250.98,250.85,250.98,23376
2021/05/27,11:20:00,250.98,251.11,250.98,251.09,27493
2021/05/27,11:21:00,251.09,251.18,251.09,251.17,24953
2021/05/27,11:22:00,251.17,251.22,251.15,251.21,24950
2021/05/27,11:23:00,251.21,251.22,251.13,251.20,18631
2021/05/27,11:24:00,251.20,251.23,251.17,251.20,13538
2021/05/27,11:25:00,251.20,251.20,251.13,251.16,12390
2021/05/27,11:26:00,251.16,251.22,251.12,251.12,13860
2021/05/27,11:27:00,251.12,251.17,251.12,251.13,13624
2021/05/27,11:28:00,251.13,251.17,251.08,251.09,15790
2021/05/27,11:29:00,251.09,251.11,251.01,251.01,25371
2021/05/27,11:30:00,251.01,251.02,250.87,250.89,27143
2021/05/27,11:31:00,250.90,250.93,250.71,250.81,83056
2021/05/27,11:32:00,250.81,250.81,250.68,250.78,45514
2021/05/27,11:33:00,250.78,250.79,250.69,250.69,20227
2021/05/27,11:34:00,250.69,250.85,250.67,250.81,58499
2021/05/27,11:35:00,250.81,250.88,250.80,250.86,31487
2021/05/27,11:36:00,250.85,250.94,250.81,250.89,35083
2021/05/27,11:37:00,250.89,250.97,250.89,250.93,21509
2021/05/27,11:38:00,250.93,250.94,250.85,250.87,22294
2021/05/27,11:39:00,250.87,250.87,250.81,250.82,20749
2021/05/27,11:40:00,250.82,250.85,250.70,250.85,21888
2021/05/27,11:41:00,250.85,251.02,250.83,251.01,21142
2021/05/27,11:42:00,251.01,251.06,250.99,251.05,13227
2021/05/27,11:43:00,251.06,251.06,250.97,250.99,13422
2021/05/27,11:44:00,250.98,251.00,250.95,250.99,13003
2021/05/27,11:45:00,250.99,251.00,250.93,250.94,7956
2021/05/27,11:46:00,250.94,251.04,250.90,251.04,19725
2021/05/27,11:47:00,251.04,251.12,251.04,251.10,17073
2021/05/27,11:48:00,251.10,251.12,251.01,251.01,11764
2021/05/27,11:49:00,251.01,251.03,250.93,250.94,14325
2021/05/27,11:50:00,250.94,250.94,250.83,250.83,16138
2021/05/27,11:51:00,250.83,250.88,250.81,250.84,20562
2021/05/27,11:52:00,250.85,250.89,250.81,250.84,13221
2021/05/27,11:53:00,250.84,250.84,250.78,250.81,42897
2021/05/27,11:54:00,250.81,250.81,250.74,250.79,20531
2021/05/27,11:55:00,250.79,250.80,250.74,250.77,32531
2021/05/27,11:56:00,250.77,250.90,250.77,250.82,36711
2021/05/27,11:57:00,250.82,250.83,250.77,250.81,15472
2021/05/27,11:58:00,250.81,250.88,250.80,250.81,19191
2021/05/27,11:59:00,250.81,250.91,250.79,250.90,20670
2021/05/27,12:00:00,250.90,251.02,250.90,250.98,31011
2021/05/27,12:01:00,250.98,251.07,250.95,250.96,22267
2021/05/27,12:02:00,250.96,250.98,250.91,250.98,8612
2021/05/27,12:03:00,250.98,250.99,250.94,250.99,12379
2021/05/27,12:04:00,250.99,250.99,250.91,250.92,27719
2021/05/27,12:05:00,250.92,250.94,250.87,250.89,8848
2021/05/27,12:06:00,250.88,250.92,250.85,250.88,47570
2021/05/27,12:07:00,250.88,250.92,250.87,250.87,14379
2021/05/27,12:08:00,250.87,250.88,250.79,250.81,16262
2021/05/27,12:09:00,250.81,250.81,250.72,250.75,33210
2021/05/27,12:10:00,250.75,250.79,250.72,250.76,24687
2021/05/27,12:11:00,250.76,250.85,250.76,250.84,28959
2021/05/27,12:12:00,250.84,250.86,250.79,250.81,22021
2021/05/27,12:13:00,250.81,250.82,250.75,250.79,20956
2021/05/27,12:14:00,250.79,250.80,250.71,250.71,13734
2021/05/27,12:15:00,250.72,250.78,250.71,250.77,40396
2021/05/27,12:16:00,250.78,250.82,250.76,250.78,28031
2021/05/27,12:17:00,250.78,250.78,250.70,250.72,19299
2021/05/27,12:18:00,250.72,250.73,250.67,250.69,21820
2021/05/27,12:19:00,250.69,250.73,250.69,250.72,18826
2021/05/27,12:20:00,250.72,250.72,250.67,250.70,10769
2021/05/27,12:21:00,250.70,250.78,250.69,250.76,64524
2021/05/27,12:22:00,250.76,250.81,250.76,250.80,12122
2021/05/27,12:23:00,250.80,250.81,250.76,250.79,10535
2021/05/27,12:24:00,250.79,250.80,250.74,250.78,13079
2021/05/27,12:25:00,250.78,250.78,250.71,250.72,12735
2021/05/27,12:26:00,250.72,250.77,250.69,250.76,22672
2021/05/27,12:27:00,250.76,250.76,250.69,250.70,14551
2021/05/27,12:28:00,250.70,250.70,250.64,250.68,18080
2021/05/27,12:29:00,250.68,250.69,250.61,250.64,19018
2021/05/27,12:30:00,250.64,250.69,250.61,250.62,29165
2021/05/27,12:31:00,250.62,250.65,250.62,250.62,16020
2021/05/27,12:32:00,250.62,250.64,250.55,250.57,36229
2021/05/27,12:33:00,250.57,250.61,250.56,250.61,21746
2021/05/27,12:34:00,250.61,250.68,250.61,250.68,17047
2021/05/27,12:35:00,250.68,250.76,250.68,250.74,31480
2021/05/27,12:36:00,250.74,250.80,250.72,250.77,22930
2021/05/27,12:37:00,250.76,250.76,250.69,250.70,18815
2021/05/27,12:38:00,250.70,250.76,250.70,250.70,15435
2021/05/27,12:39:00,250.70,250.72,250.65,250.65,18985
2021/05/27,12:40:00,250.64,250.71,250.63,250.71,13032
2021/05/27,12:41:00,250.71,250.76,250.69,250.69,19037
2021/05/27,12:42:00,250.69,250.69,250.61,250.62,25652
2021/05/27,12:43:00,250.62,250.70,250.62,250.67,13834
2021/05/27,12:44:00,250.67,250.67,250.61,250.62,24544
2021/05/27,12:45:00,250.62,250.62,250.55,250.56,17417
2021/05/27,12:46:00,250.56,250.61,250.55,250.61,24004
2021/05/27,12:47:00,250.61,250.61,250.54,250.57,26060
2021/05/27,12:48:00,250.57,250.57,250.51,250.52,26241
2021/05/27,12:49:00,250.52,250.52,250.41,250.42,28472
2021/05/27,12:50:00,250.42,250.50,250.38,250.50,46067
2021/05/27,12:51:00,250.50,250.57,250.48,250.54,17057
2021/05/27,12:52:00,250.54,250.54,250.45,250.51,20070
2021/05/27,12:53:00,250.51,250.56,250.49,250.55,20658
2021/05/27,12:54:00,250.57,250.57,250.52,250.55,15345
2021/05/27,12:55:00,250.55,250.60,250.55,250.56,17680
2021/05/27,12:56:00,250.56,250.61,250.52,250.52,22843
2021/05/27,12:57:00,250.52,250.54,250.49,250.54,15643
2021/05/27,12:58:00,250.54,250.60,250.54,250.55,19860
2021/05/27,12:59:00,250.55,250.61,250.54,250.59,12267
2021/05/27,13:00:00,250.59,250.59,250.53,250.58,9565
2021/05/27,13:01:00,250.58,250.63,250.58,250.59,12452
2021/05/27,13:02:00,250.59,250.59,250.53,250.56,13673
2021/05/27,13:03:00,250.56,250.67,250.55,250.66,23021
2021/05/27,13:04:00,250.66,250.69,250.63,250.64,19877
2021/05/27,13:05:00,250.64,250.65,250.51,250.51,16581
2021/05/27,13:06:00,250.51,250.56,250.49,250.52,15042
2021/05/27,13:07:00,250.52,250.54,250.47,250.48,13510
2021/05/27,13:08:00,250.48,250.52,250.42,250.51,18554
2021/05/27,13:09:00,250.51,250.56,250.46,250.46,19514
2021/05/27,13:10:00,250.46,250.53,250.44,250.52,10359
2021/05/27,13:11:00,250.52,250.53,250.46,250.50,9665
2021/05/27,13:12:00,250.50,250.61,250.50,250.61,10285
2021/05/27,13:13:00,250.61,250.67,250.60,250.67,16873
2021/05/27,13:14:00,250.67,250.70,250.65,250.68,25216
2021/05/27,13:15:00,250.68,250.74,250.68,250.71,32383
2021/05/27,13:16:00,250.71,250.71,250.62,250.63,27873
2021/05/27,13:17:00,250.63,250.65,250.58,250.58,13113
2021/05/27,13:18:00,250.59,250.69,250.56,250.69,26096
2021/05/27,13:19:00,250.69,250.76,250.69,250.75,18797
2021/05/27,13:20:00,250.75,250.76,250.71,250.75,12306
2021/05/27,13:21:00,250.75,250.76,250.71,250.74,17202
2021/05/27,13:22:00,250.74,250.76,250.71,250.73,7292
2021/05/27,13:23:00,250.73,250.79,250.70,250.79,14560
2021/05/27,13:24:00,250.79,250.85,250.79,250.81,29977
2021/05/27,13:25:00,250.81,250.82,250.75,250.76,9894
2021/05/27,13:26:00,250.76,250.79,250.72,250.75,12263
2021/05/27,13:27:00,250.75,250.75,250.66,250.67,10607
2021/05/27,13:28:00,250.67,250.67,250.57,250.57,15628
2021/05/27,13:29:00,250.57,250.59,250.54,250.55,12698
2021/05/27,13:30:00,250.55,250.60,250.55,250.55,29817
2021/05/27,13:31:00,250.55,250.56,250.50,250.54,17554
2021/05/27,13:32:00,250.54,250.54,250.48,250.49,14084
2021/05/27,13:33:00,250.48,250.51,250.45,250.48,14898
2021/05/27,13:34:00,250.48,250.51,250.47,250.51,10266
2021/05/27,13:35:00,250.51,250.52,250.44,250.52,17173
2021/05/27,13:36:00,250.52,250.52,250.46,250.47,22078
2021/05/27,13:37:00,250.47,250.49,250.45,250.46,16575
2021/05/27,13:38:00,250.46,250.46,250.04,250.18,109649
2021/05/27,13:39:00,250.18,250.30,250.14,250.29,54315
2021/05/27,13:40:00,250.29,250.38,250.27,250.38,24871
2021/05/27,13:41:00,250.38,250.45,250.37,250.42,27152
2021/05/27,13:42:00,250.42,250.45,250.37,250.45,17372
2021/05/27,13:43:00,250.45,250.45,250.39,250.44,20518
2021/05/27,13:44:00,250.44,250.47,250.39,250.39,35911
2021/05/27,13:45:00,250.39,250.40,250.28,250.29,23478
2021/05/27,13:46:00,250.29,250.32,250.21,250.22,22720
2021/05/27,13:47:00,250.22,250.22,250.13,250.19,35436
2021/05/27,13:48:00,250.19,250.28,250.17,250.17,24361
2021/05/27,13:49:00,250.18,250.20,250.15,250.19,31331
2021/05/27,13:50:00,250.19,250.22,250.15,250.20,22069
2021/05/27,13:51:00,250.20,250.24,250.17,250.24,20402
2021/05/27,13:52:00,250.24,250.24,250.18,250.21,14956
2021/05/27,13:53:00,250.21,250.25,250.17,250.23,21606
2021/05/27,13:54:00,250.23,250.27,250.20,250.20,16521
2021/05/27,13:55:00,250.20,250.21,250.18,250.18,17405
2021/05/27,13:56:00,250.18,250.19,250.13,250.15,30244
2021/05/27,13:57:00,250.15,250.19,250.14,250.18,13070
2021/05/27,13:58:00,250.18,250.21,250.14,250.21,17716
2021/05/27,13:59:00,250.21,250.22,250.14,250.16,12507
2021/05/27,14:00:00,250.16,250.23,250.13,250.22,14785
2021/05/27,14:01:00,250.22,250.26,250.17,250.18,23225
2021/05/27,14:02:00,250.18,250.26,250.18,250.19,32522
2021/05/27,14:03:00,250.19,250.26,250.17,250.24,15957
2021/05/27,14:04:00,250.24,250.26,250.07,250.12,57774
2021/05/27,14:05:00,250.12,250.18,250.10,250.18,21173
2021/05/27,14:06:00,250.18,250.31,250.15,250.31,19513
2021/05/27,14:07:00,250.31,250.34,250.30,250.30,27222
2021/05/27,14:08:00,250.30,250.30,250.21,250.26,25132
2021/05/27,14:09:00,250.26,250.27,250.24,250.26,11720
2021/05/27,14:10:00,250.26,250.29,250.22,250.24,17169
2021/05/27,14:11:00,250.24,250.25,250.14,250.14,32909
2021/05/27,14:12:00,250.14,250.16,250.06,250.07,16963
2021/05/27,14:13:00,250.07,250.12,250.03,250.10,28966
2021/05/27,14:14:00,250.10,250.14,250.08,250.08,18667
2021/05/27,14:15:00,250.08,250.10,249.97,249.99,80516
2021/05/27,14:16:00,249.99,249.99,249.85,249.87,58388
2021/05/27,14:17:00,249.87,249.91,249.84,249.91,26290
2021/05/27,14:18:00,249.91,249.91,249.83,249.88,27693
2021/05/27,14:19:00,249.88,249.88,249.81,249.82,33554
2021/05/27,14:20:00,249.82,249.90,249.80,249.90,42606
2021/05/27,14:21:00,249.90,249.90,249.84,249.86,25444
2021/05/27,14:22:00,249.86,249.89,249.80,249.89,18901
2021/05/27,14:23:00,249.89,249.91,249.82,249.85,27518
2021/05/27,14:24:00,249.85,249.85,249.78,249.80,15488
2021/05/27,14:25:00,249.80,249.80,249.74,249.75,29421
2021/05/27,14:26:00,249.75,249.76,249.65,249.72,39387
2021/05/27,14:27:00,249.72,249.75,249.70,249.72,20696
2021/05/27,14:28:00,249.72,249.72,249.67,249.72,25833
2021/05/27,14:29:00,249.72,249.76,249.70,249.74,19263
2021/05/27,14:30:00,249.74,249.84,249.68,249.84,53748
2021/05/27,14:31:00,249.84,249.84,249.72,249.75,32474
2021/05/27,14:32:00,249.75,249.76,249.66,249.67,27306
2021/05/27,14:33:00,249.67,249.72,249.65,249.71,29616
2021/05/27,14:34:00,249.71,249.77,249.68,249.76,24478
2021/05/27,14:35:00,249.76,249.84,249.75,249.80,29736
2021/05/27,14:36:00,249.80,249.83,249.74,249.83,27749
2021/05/27,14:37:00,249.83,249.86,249.81,249.83,21505
2021/05/27,14:38:00,249.83,249.83,249.74,249.76,44223
2021/05/27,14:39:00,249.76,249.77,249.71,249.74,23752
2021/05/27,14:40:00,249.74,249.74,249.68,249.74,40021
2021/05/27,14:41:00,249.74,249.79,249.73,249.78,44163
2021/05/27,14:42:00,249.78,249.78,249.73,249.76,25328
2021/05/27,14:43:00,249.76,249.78,249.74,249.75,16990
2021/05/27,14:44:00,249.75,249.77,249.71,249.75,22819
2021/05/27,14:45:00,249.75,249.78,249.74,249.78,13592
2021/05/27,14:46:00,249.78,249.79,249.73,249.74,15467
2021/05/27,14:47:00,249.74,249.76,249.68,249.70,32607
2021/05/27,14:48:00,249.70,249.70,249.61,249.66,45949
2021/05/27,14:49:00,249.66,249.80,249.65,249.80,38599
2021/05/27,14:50:00,249.80,249.84,249.79,249.80,13107
2021/05/27,14:51:00,249.80,249.87,249.80,249.81,20436
2021/05/27,14:52:00,249.81,249.83,249.77,249.79,21552
2021/05/27,14:53:00,249.79,249.86,249.78,249.85,25428
2021/05/27,14:54:00,249.85,249.85,249.77,249.78,17812
2021/05/27,14:55:00,249.77,249.88,249.73,249.86,30386
2021/05/27,14:56:00,249.86,249.93,249.86,249.93,28378
2021/05/27,14:57:00,249.92,249.98,249.92,249.94,57235
2021/05/27,14:58:00,249.95,249.95,249.88,249.91,27527
2021/05/27,14:59:00,249.91,249.96,249.88,249.96,18446
2021/05/27,15:00:00,249.96,249.96,249.90,249.93,33242
2021/05/27,15:01:00,249.93,249.94,249.86,249.88,24771
2021/05/27,15:02:00,249.88,249.95,249.87,249.89,21242
2021/05/27,15:03:00,249.89,249.89,249.75,249.76,37645
2021/05/27,15:04:00,249.76,249.79,249.72,249.77,24936
2021/05/27,15:05:00,249.77,249.80,249.72,249.73,13073
2021/05/27,15:06:00,249.73,249.75,249.62,249.68,48378
2021/05/27,15:07:00,249.68,249.68,249.56,249.56,30255
2021/05/27,15:08:00,249.56,249.62,249.54,249.60,30563
2021/05/27,15:09:00,249.62,249.63,249.58,249.63,35556
2021/05/27,15:10:00,249.63,249.69,249.61,249.63,35171
2021/05/27,15:11:00,249.63,249.63,249.55,249.59,33279
2021/05/27,15:12:00,249.59,249.69,249.56,249.68,23815
2021/05/27,15:13:00,249.68,249.79,249.67,249.78,48410
2021/05/27,15:14:00,249.78,249.86,249.78,249.84,24539
2021/05/27,15:15:00,249.84,249.84,249.77,249.79,23016
2021/05/27,15:16:00,249.79,249.85,249.74,249.82,29927
2021/05/27,15:17:00,249.82,249.89,249.81,249.88,23769
2021/05/27,15:18:00,249.88,249.89,249.79,249.81,27164
2021/05/27,15:19:00,249.81,249.90,249.81,249.81,34047
2021/05/27,15:20:00,249.81,249.82,249.77,249.79,19538
2021/05/27,15:21:00,249.79,249.79,249.71,249.73,56187
2021/05/27,15:22:00,249.73,249.74,249.67,249.67,33649
2021/05/27,15:23:00,249.67,249.71,249.63,249.71,47143
2021/05/27,15:24:00,249.71,249.72,249.63,249.64,41359
2021/05/27,15:25:00,249.64,249.64,249.58,249.60,22430
2021/05/27,15:26:00,249.60,249.67,249.59,249.62,48000
2021/05/27,15:27:00,249.62,249.64,249.57,249.59,25253
2021/05/27,15:28:00,249.59,249.59,249.48,249.52,74649
2021/05/27,15:29:00,249.52,249.53,249.48,249.52,37877
2021/05/27,15:30:00,249.52,249.54,249.49,249.50,57866
2021/05/27,15:31:00,249.51,249.54,249.44,249.45,52207
2021/05/27,15:32:00,249.45,249.49,249.39,249.41,38217
2021/05/27,15:33:00,249.41,249.42,249.36,249.37,41888
2021/05/27,15:34:00,249.37,249.51,249.36,249.51,42480
2021/05/27,15:35:00,249.51,249.62,249.47,249.61,45323
2021/05/27,15:36:00,249.61,249.66,249.53,249.62,43449
2021/05/27,15:37:00,249.62,249.92,249.62,249.89,69484
2021/05/27,15:38:00,249.89,249.92,249.81,249.82,51187
2021/05/27,15:39:00,249.81,249.91,249.79,249.89,32759
2021/05/27,15:40:00,249.89,250.01,249.89,249.98,56719
2021/05/27,15:41:00,249.98,250.06,249.95,250.06,49475
2021/05/27,15:42:00,250.06,250.14,250.05,250.14,140931
2021/05/27,15:43:00,250.14,250.20,250.10,250.12,49722
2021/05/27,15:44:00,250.12,250.12,249.95,250.00,46831
2021/05/27,15:45:00,249.99,250.03,249.96,250.03,34644
2021/05/27,15:46:00,250.03,250.09,250.01,250.08,35468
2021/05/27,15:47:00,250.09,250.14,250.03,250.09,34972
2021/05/27,15:48:00,250.09,250.15,250.07,250.12,67672
2021/05/27,15:49:00,250.12,250.23,250.09,250.23,48796
2021/05/27,15:50:00,250.23,250.27,250.03,250.04,76993
2021/05/27,15:51:00,250.05,250.09,249.73,249.98,155707
2021/05/27,15:52:00,249.98,250.00,249.61,249.94,140691
2021/05/27,15:53:00,249.94,250.05,249.81,249.82,87398
2021/05/27,15:54:00,249.82,249.87,249.73,249.78,124590
2021/05/27,15:55:00,249.78,249.88,249.61,249.69,219929
2021/05/27,15:56:00,249.69,249.72,249.56,249.66,149701
2021/05/27,15:57:00,249.66,249.79,249.58,249.78,147829
2021/05/27,15:58:00,249.78,249.84,249.74,249.78,141827
2021/05/27,15:59:00,249.78,249.80,249.67,249.79,153348
2021/05/27,16:00:00,249.79,250.08,249.25,249.48,559162
2021/05/28,09:31:00,251.00,251.32,250.34,250.47,130349
2021/05/28,09:32:00,250.47,251.32,250.43,250.99,134431
2021/05/28,09:33:00,250.99,251.30,250.85,251.30,108385
2021/05/28,09:34:00,251.30,251.51,250.87,250.98,124539
2021/05/28,09:35:00,250.92,250.99,250.56,250.63,69861
2021/05/28,09:36:00,250.62,250.93,250.61,250.93,84699
2021/05/28,09:37:00,250.93,251.35,250.91,251.32,84987
2021/05/28,09:38:00,251.32,251.45,251.19,251.33,74285
2021/05/28,09:39:00,251.34,251.42,251.08,251.22,76631
2021/05/28,09:40:00,251.22,251.40,251.09,251.25,61957
2021/05/28,09:41:00,251.25,251.71,251.22,251.70,96215
2021/05/28,09:42:00,251.70,251.89,251.64,251.87,63328
2021/05/28,09:43:00,251.87,252.00,251.82,251.93,65564
2021/05/28,09:44:00,251.93,252.07,251.81,251.85,75730
2021/05/28,09:45:00,251.85,251.88,251.73,251.73,58394
2021/05/28,09:46:00,251.73,251.75,251.45,251.61,82471
2021/05/28,09:47:00,251.61,251.88,251.60,251.87,40947
2021/05/28,09:48:00,251.87,252.02,251.83,251.84,139941
2021/05/28,09:49:00,251.82,251.94,251.53,251.57,79192
2021/05/28,09:50:00,251.57,251.64,251.45,251.56,61431
2021/05/28,09:51:00,251.56,251.59,251.19,251.28,87595
2021/05/28,09:52:00,251.28,251.31,251.13,251.18,57443
2021/05/28,09:53:00,251.18,251.25,251.01,251.12,38310
2021/05/28,09:54:00,251.13,251.16,251.02,251.09,39375
2021/05/28,09:55:00,251.09,251.20,251.07,251.15,46210
2021/05/28,09:56:00,251.15,251.24,251.01,251.02,35556
2021/05/28,09:57:00,251.02,251.26,250.95,251.18,45867
2021/05/28,09:58:00,251.17,251.26,251.08,251.23,40753
2021/05/28,09:59:00,251.23,251.44,251.20,251.26,65103
2021/05/28,10:00:00,251.26,251.27,251.14,251.21,29309
2021/05/28,10:01:00,251.19,251.40,251.17,251.20,58064
2021/05/28,10:02:00,251.20,251.30,251.09,251.11,34065
2021/05/28,10:03:00,251.11,251.11,250.88,250.96,38176
2021/05/28,10:04:00,250.96,251.00,250.73,250.79,43625
2021/05/28,10:05:00,250.79,250.79,250.43,250.73,73694
2021/05/28,10:06:00,250.73,250.93,250.64,250.93,57056
2021/05/28,10:07:00,250.93,251.07,250.91,251.04,56181
2021/05/28,10:08:00,251.04,251.04,250.90,250.92,29218
2021/05/28,10:09:00,250.92,251.00,250.91,250.93,18786
2021/05/28,10:10:00,250.92,250.99,250.79,250.79,32373
2021/05/28,10:11:00,250.79,251.03,250.78,251.03,32760
2021/05/28,10:12:00,251.03,251.12,250.97,251.03,47150
2021/05/28,10:13:00,251.03,251.06,250.90,250.98,23607
2021/05/28,10:14:00,251.00,251.03,250.77,250.80,22955
2021/05/28,10:15:00,250.80,250.94,250.68,250.91,32558
2021/05/28,10:16:00,250.91,251.00,250.86,250.92,23634
2021/05/28,10:17:00,250.92,250.95,250.83,250.87,28984
2021/05/28,10:18:00,250.87,251.08,250.85,251.05,40202
2021/05/28,10:19:00,251.05,251.18,251.04,251.17,21622
2021/05/28,10:20:00,251.16,251.17,251.02,251.13,38863
2021/05/28,10:21:00,251.13,251.14,250.93,251.02,24687
2021/05/28,10:22:00,251.02,251.10,250.99,251.01,45188
2021/05/28,10:23:00,251.04,251.14,251.04,251.07,24416
2021/05/28,10:24:00,251.08,251.13,251.00,251.03,25605
2021/05/28,10:25:00,251.03,251.11,250.90,250.90,29284
2021/05/28,10:26:00,250.90,250.96,250.74,250.74,41249
2021/05/28,10:27:00,250.74,250.78,250.68,250.74,38758
2021/05/28,10:28:00,250.74,250.74,250.56,250.57,31594
2021/05/28,10:29:00,250.57,250.72,250.53,250.70,30124
2021/05/28,10:30:00,250.70,250.77,250.69,250.70,25369
2021/05/28,10:31:00,250.70,250.82,250.69,250.82,29077
2021/05/28,10:32:00,250.82,250.89,250.75,250.85,49042
2021/05/28,10:33:00,250.85,250.90,250.77,250.77,35327
2021/05/28,10:34:00,250.77,250.83,250.75,250.77,11805
2021/05/28,10:35:00,250.77,250.97,250.76,250.94,32218
2021/05/28,10:36:00,250.94,251.00,250.94,250.94,24816
2021/05/28,10:37:00,250.94,250.95,250.90,250.93,18662
2021/05/28,10:38:00,250.93,251.05,250.88,251.05,41130
2021/05/28,10:39:00,251.05,251.10,250.98,251.03,32606
2021/05/28,10:40:00,251.03,251.10,250.98,251.02,36926
2021/05/28,10:41:00,251.02,251.05,250.96,251.04,17231
2021/05/28,10:42:00,251.05,251.11,251.02,251.09,20022
2021/05/28,10:43:00,251.09,251.14,251.03,251.03,22987
2021/05/28,10:44:00,251.04,251.11,251.00,251.07,17291
2021/05/28,10:45:00,251.07,251.09,250.98,251.00,21390
2021/05/28,10:46:00,251.00,251.00,250.92,250.97,18937
2021/05/28,10:47:00,250.97,250.98,250.90,250.95,43831
2021/05/28,10:48:00,250.95,251.02,250.93,250.99,23736
2021/05/28,10:49:00,250.99,251.01,250.97,250.97,14850
2021/05/28,10:50:00,250.97,251.07,250.95,251.05,30886
2021/05/28,10:51:00,251.05,251.10,251.05,251.10,19673
2021/05/28,10:52:00,251.10,251.20,251.10,251.19,29200
2021/05/28,10:53:00,251.19,251.23,251.17,251.20,23650
2021/05/28,10:54:00,251.20,251.21,251.09,251.11,23136
2021/05/28,10:55:00,251.11,251.15,251.09,251.15,29700
2021/05/28,10:56:00,251.15,251.17,250.98,251.00,28520
2021/05/28,10:57:00,251.00,251.09,250.97,251.07,19219
2021/05/28,10:58:00,251.07,251.15,251.02,251.03,15872
2021/05/28,10:59:00,251.03,251.03,250.94,250.94,22355
2021/05/28,11:00:00,250.94,251.01,250.92,251.00,23793
2021/05/28,11:01:00,251.02,251.11,250.98,251.09,30976
2021/05/28,11:02:00,251.09,251.13,251.05,251.08,21151
2021/05/28,11:03:00,251.08,251.09,251.01,251.04,15240
2021/05/28,11:04:00,251.04,251.09,250.91,250.93,30088
2021/05/28,11:05:00,250.93,250.96,250.90,250.96,17827
2021/05/28,11:06:00,250.96,250.98,250.87,250.88,18545
2021/05/28,11:07:00,250.88,250.88,250.81,250.88,22873
2021/05/28,11:08:00,250.88,250.95,250.86,250.95,21364
2021/05/28,11:09:00,250.94,250.96,250.87,250.89,22023
2021/05/28,11:10:00,250.89,251.04,250.87,251.03,19611
2021/05/28,11:11:00,251.03,251.16,251.03,251.15,26407
2021/05/28,11:12:00,251.15,251.17,251.10,251.11,25038
2021/05/28,11:13:00,251.11,251.15,251.08,251.13,30983
2021/05/28,11:14:00,251.13,251.14,251.08,251.12,35853
2021/05/28,11:15:00,251.12,251.18,251.10,251.14,20098
2021/05/28,11:16:00,251.14,251.16,251.09,251.16,15760
2021/05/28,11:17:00,251.16,251.18,251.09,251.09,15197
2021/05/28,11:18:00,251.09,251.12,251.03,251.09,31479
2021/05/28,11:19:00,251.09,251.14,251.09,251.11,17894
2021/05/28,11:20:00,251.11,251.11,251.06,251.09,16612
2021/05/28,11:21:00,251.09,251.12,251.04,251.07,18575
2021/05/28,11:22:00,251.07,251.13,251.04,251.10,24882
2021/05/28,11:23:00,251.10,251.10,251.03,251.05,20045
2021/05/28,11:24:00,251.05,251.07,250.97,251.04,19548
2021/05/28,11:25:00,251.04,251.06,251.00,251.03,22844
2021/05/28,11:26:00,251.03,251.07,251.01,251.05,24980
2021/05/28,11:27:00,251.05,251.07,251.01,251.04,22643
2021/05/28,11:28:00,251.05,251.09,251.00,251.09,31968
2021/05/28,11:29:00,251.09,251.12,251.05,251.07,20008
2021/05/28,11:30:00,251.07,251.15,251.07,251.12,47616
2021/05/28,11:31:00,251.12,251.16,251.09,251.16,28403
2021/05/28,11:32:00,251.16,251.34,251.16,251.29,71685
2021/05/28,11:33:00,251.29,251.39,251.29,251.35,48227
2021/05/28,11:34:00,251.35,251.35,251.23,251.23,27723
2021/05/28,11:35:00,251.23,251.24,251.15,251.19,24009
2021/05/28,11:36:00,251.20,251.30,251.19,251.30,35044
2021/05/28,11:37:00,251.30,251.35,251.26,251.31,33569
2021/05/28,11:38:00,251.31,251.32,251.24,251.24,24362
2021/05/28,11:39:00,251.24,251.39,251.24,251.36,41624
2021/05/28,11:40:00,251.36,251.45,251.35,251.36,40135
2021/05/28,11:41:00,251.36,251.42,251.36,251.42,32110
2021/05/28,11:42:00,251.40,251.56,251.40,251.54,64415
2021/05/28,11:43:00,251.54,251.60,251.53,251.54,39849
2021/05/28,11:44:00,251.55,251.58,251.47,251.53,24783
2021/05/28,11:45:00,251.53,251.54,251.48,251.54,23112
2021/05/28,11:46:00,251.54,251.62,251.54,251.61,65216
2021/05/28,11:47:00,251.61,251.61,251.35,251.52,37991
2021/05/28,11:48:00,251.51,251.56,251.47,251.55,19762
2021/05/28,11:49:00,251.56,251.61,251.54,251.54,14187
2021/05/28,11:50:00,251.54,251.55,251.50,251.52,15594
2021/05/28,11:51:00,251.52,251.57,251.47,251.55,30170
2021/05/28,11:52:00,251.55,251.62,251.54,251.61,21331
2021/05/28,11:53:00,251.60,251.65,251.60,251.62,32287
2021/05/28,11:54:00,251.62,251.62,251.55,251.59,57508
2021/05/28,11:55:00,251.58,251.59,251.52,251.55,17969
2021/05/28,11:56:00,251.55,251.62,251.55,251.60,22436
2021/05/28,11:57:00,251.60,251.67,251.60,251.65,32735
2021/05/28,11:58:00,251.65,251.69,251.62,251.65,39709
2021/05/28,11:59:00,251.65,251.69,251.63,251.68,19104
2021/05/28,12:00:00,251.68,251.76,251.66,251.67,67928
2021/05/28,12:01:00,251.67,251.73,251.67,251.72,17602
2021/05/28,12:02:00,251.72,251.75,251.71,251.73,10463
2021/05/28,12:03:00,251.73,251.76,251.67,251.71,15150
2021/05/28,12:04:00,251.71,251.77,251.65,251.77,57609
2021/05/28,12:05:00,251.77,251.85,251.76,251.85,29527
2021/05/28,12:06:00,251.85,251.90,251.84,251.87,48830
2021/05/28,12:07:00,251.87,252.00,251.87,251.92,68480
2021/05/28,12:08:00,251.92,251.93,251.90,251.91,19348
2021/05/28,12:09:00,251.91,251.95,251.91,251.94,19287
2021/05/28,12:10:00,251.94,251.99,251.90,251.91,61469
2021/05/28,12:11:00,251.91,251.92,251.84,251.84,32692
2021/05/28,12:12:00,251.84,251.94,251.84,251.88,17683
2021/05/28,12:13:00,251.88,251.91,251.86,251.88,17587
2021/05/28,12:14:00,251.88,251.95,251.88,251.94,16832
2021/05/28,12:15:00,251.94,251.97,251.94,251.94,16725
2021/05/28,12:16:00,251.94,252.04,251.94,252.00,67354
2021/05/28,12:17:00,251.99,252.03,251.98,252.00,32615
2021/05/28,12:18:00,252.00,252.02,251.96,252.01,19156
2021/05/28,12:19:00,252.01,252.08,252.00,252.00,44704
2021/05/28,12:20:00,252.00,252.05,251.95,251.96,31194
2021/05/28,12:21:00,251.96,251.99,251.87,251.87,31330
2021/05/28,12:22:00,251.88,251.89,251.77,251.80,33936
2021/05/28,12:23:00,251.80,251.80,251.71,251.77,38471
2021/05/28,12:24:00,251.77,251.80,251.73,251.76,16240
2021/05/28,12:25:00,251.76,251.83,251.76,251.79,15554
2021/05/28,12:26:00,251.81,251.87,251.77,251.84,11879
2021/05/28,12:27:00,251.84,251.86,251.75,251.77,23277
2021/05/28,12:28:00,251.77,251.79,251.71,251.71,36893
2021/05/28,12:29:00,251.71,251.74,251.67,251.69,44399
2021/05/28,12:30:00,251.69,251.78,251.66,251.76,32922
2021/05/28,12:31:00,251.76,251.77,251.68,251.71,24827
2021/05/28,12:32:00,251.71,251.74,251.70,251.72,12175
2021/05/28,12:33:00,251.72,251.73,251.69,251.71,13120
2021/05/28,12:34:00,251.71,251.71,251.66,251.70,19063
2021/05/28,12:35:00,251.70,251.76,251.67,251.75,22078
2021/05/28,12:36:00,251.75,251.76,251.67,251.68,17122
2021/05/28,12:37:00,251.68,251.70,251.61,251.67,16393
2021/05/28,12:38:00,251.67,251.74,251.66,251.73,21347
2021/05/28,12:39:00,251.73,251.74,251.69,251.71,8710
2021/05/28,12:40:00,251.71,251.72,251.67,251.68,15020
2021/05/28,12:41:00,251.68,251.68,251.58,251.63,26288
2021/05/28,12:42:00,251.63,251.71,251.61,251.70,20729
2021/05/28,12:43:00,251.70,251.71,251.62,251.65,16207
2021/05/28,12:44:00,251.65,251.65,251.58,251.61,13352
2021/05/28,12:45:00,251.61,251.62,251.58,251.61,8691
2021/05/28,12:46:00,251.61,251.66,251.61,251.61,26620
2021/05/28,12:47:00,251.61,251.67,251.60,251.65,27217
2021/05/28,12:48:00,251.65,251.67,251.62,251.62,9094
2021/05/28,12:49:00,251.62,251.63,251.26,251.57,71792
2021/05/28,12:50:00,251.55,251.57,251.50,251.51,13932
2021/05/28,12:51:00,251.51,251.55,251.46,251.47,24596
2021/05/28,12:52:00,251.47,251.48,251.40,251.41,19678
2021/05/28,12:53:00,251.40,251.45,251.38,251.43,14526
2021/05/28,12:54:00,251.44,251.47,251.41,251.46,13871
2021/05/28,12:55:00,251.46,251.50,251.44,251.47,12589
2021/05/28,12:56:00,251.47,251.52,251.45,251.50,15278
2021/05/28,12:57:00,251.50,251.52,251.48,251.49,9849
2021/05/28,12:58:00,251.49,251.51,251.47,251.51,7368
2021/05/28,12:59:00,251.51,251.54,251.48,251.54,12756
2021/05/28,13:00:00,251.54,251.56,251.52,251.54,8089
2021/05/28,13:01:00,251.54,251.61,251.54,251.59,18274
2021/05/28,13:02:00,251.59,251.61,251.54,251.60,20329
2021/05/28,13:03:00,251.60,251.65,251.60,251.65,24881
2021/05/28,13:04:00,251.65,251.67,251.60,251.61,26010
2021/05/28,13:05:00,251.61,251.64,251.60,251.62,8641
2021/05/28,13:06:00,251.62,251.63,251.49,251.49,47585
2021/05/28,13:07:00,251.49,251.52,251.46,251.51,12115
2021/05/28,13:08:00,251.51,251.51,251.45,251.46,7621
2021/05/28,13:09:00,251.46,251.49,251.42,251.46,12096
2021/05/28,13:10:00,251.46,251.47,251.42,251.45,12432
2021/05/28,13:11:00,251.45,251.46,251.40,251.41,36522
2021/05/28,13:12:00,251.41,251.42,251.34,251.34,30210
2021/05/28,13:13:00,251.34,251.36,251.24,251.26,46460
2021/05/28,13:14:00,251.26,251.30,251.22,251.23,23666
2021/05/28,13:15:00,251.23,251.24,251.16,251.18,25686
2021/05/28,13:16:00,251.19,251.19,251.11,251.12,34463
2021/05/28,13:17:00,251.12,251.13,251.06,251.07,19963
2021/05/28,13:18:00,251.07,251.07,251.03,251.04,31653
2021/05/28,13:19:00,251.04,251.04,250.95,250.97,43065
2021/05/28,13:20:00,250.97,251.08,250.97,251.02,48359
2021/05/28,13:21:00,251.02,251.07,250.88,250.88,30577
2021/05/28,13:22:00,250.88,250.92,250.82,250.89,42374
2021/05/28,13:23:00,250.89,251.00,250.87,250.87,40341
2021/05/28,13:24:00,250.87,250.92,250.85,250.91,18723
2021/05/28,13:25:00,250.91,250.94,250.88,250.90,12893
2021/05/28,13:26:00,250.91,250.95,250.87,250.92,23222
2021/05/28,13:27:00,250.91,250.94,250.89,250.92,14330
2021/05/28,13:28:00,250.92,250.97,250.90,250.92,45975
2021/05/28,13:29:00,250.92,250.95,250.87,250.91,12672
2021/05/28,13:30:00,250.91,250.92,250.80,250.85,23202
2021/05/28,13:31:00,250.85,250.96,250.76,250.96,42635
2021/05/28,13:32:00,250.96,251.06,250.92,251.05,54737
2021/05/28,13:33:00,251.05,251.07,251.01,251.07,22524
2021/05/28,13:34:00,251.07,251.10,251.04,251.08,29232
2021/05/28,13:35:00,251.09,251.10,251.00,251.00,31976
2021/05/28,13:36:00,251.00,251.04,250.99,251.00,18881
2021/05/28,13:37:00,251.00,251.00,250.92,250.92,17578
2021/05/28,13:38:00,250.92,250.92,250.87,250.87,16469
2021/05/28,13:39:00,250.87,250.99,250.86,250.98,21681
2021/05/28,13:40:00,250.99,250.99,250.84,250.87,34037
2021/05/28,13:41:00,250.87,250.89,250.81,250.82,29301
2021/05/28,13:42:00,250.82,250.92,250.78,250.86,25458
2021/05/28,13:43:00,250.86,250.90,250.85,250.87,13072
2021/05/28,13:44:00,250.87,250.93,250.87,250.92,18422
2021/05/28,13:45:00,250.92,250.96,250.89,250.89,16540
2021/05/28,13:46:00,250.89,250.92,250.75,250.78,29362
2021/05/28,13:47:00,250.78,250.78,250.66,250.74,42694
2021/05/28,13:48:00,250.75,250.76,250.69,250.71,27292
2021/05/28,13:49:00,250.71,250.71,250.65,250.68,15399
2021/05/28,13:50:00,250.68,250.73,250.66,250.66,29332
2021/05/28,13:51:00,250.66,250.67,250.60,250.65,32698
2021/05/28,13:52:00,250.64,250.67,250.62,250.64,25226
2021/05/28,13:53:00,250.63,250.71,250.62,250.69,24848
2021/05/28,13:54:00,250.71,250.75,250.71,250.72,18068
2021/05/28,13:55:00,250.72,250.75,250.69,250.75,9653
2021/05/28,13:56:00,250.75,250.76,250.72,250.76,15127
2021/05/28,13:57:00,250.76,250.85,250.75,250.81,15412
2021/05/28,13:58:00,250.81,250.81,250.74,250.78,14881
2021/05/28,13:59:00,250.78,250.80,250.76,250.78,10455
2021/05/28,14:00:00,250.78,250.81,250.74,250.81,14392
2021/05/28,14:01:00,250.81,250.85,250.74,250.75,23503
2021/05/28,14:02:00,250.75,250.78,250.72,250.74,37294
2021/05/28,14:03:00,250.74,250.76,250.70,250.71,22436
2021/05/28,14:04:00,250.71,250.80,250.71,250.78,17941
2021/05/28,14:05:00,250.78,250.79,250.74,250.79,13909
2021/05/28,14:06:00,250.79,250.79,250.73,250.78,10331
2021/05/28,14:07:00,250.78,250.81,250.75,250.80,28932
2021/05/28,14:08:00,250.80,250.85,250.79,250.79,25663
2021/05/28,14:09:00,250.79,250.84,250.69,250.79,34049
2021/05/28,14:10:00,250.79,250.83,250.70,250.70,24060
2021/05/28,14:11:00,250.70,250.71,250.62,250.62,24626
2021/05/28,14:12:00,250.62,250.62,250.50,250.57,62085
2021/05/28,14:13:00,250.57,250.69,250.55,250.68,20405
2021/05/28,14:14:00,250.68,250.69,250.63,250.68,14018
2021/05/28,14:15:00,250.68,250.73,250.66,250.70,9236
2021/05/28,14:16:00,250.67,250.73,250.64,250.70,14353
2021/05/28,14:17:00,250.70,250.76,250.70,250.74,18500
2021/05/28,14:18:00,250.74,250.74,250.69,250.69,19431
2021/05/28,14:19:00,250.69,250.71,250.63,250.71,18457
2021/05/28,14:20:00,250.71,250.73,250.66,250.73,27551
2021/05/28,14:21:00,250.72,250.72,250.64,250.68,38653
2021/05/28,14:22:00,250.68,250.71,250.64,250.71,10377
2021/05/28,14:23:00,250.71,250.74,250.68,250.70,12975
2021/05/28,14:24:00,250.71,250.74,250.68,250.74,20723
2021/05/28,14:25:00,250.74,250.79,250.74,250.78,33093
2021/05/28,14:26:00,250.78,250.78,250.72,250.73,16490
2021/05/28,14:27:00,250.73,250.80,250.73,250.79,17666
2021/05/28,14:28:00,250.79,250.87,250.79,250.85,25231
2021/05/28,14:29:00,250.85,250.88,250.82,250.82,15767
2021/05/28,14:30:00,250.82,250.90,250.82,250.88,14350
2021/05/28,14:31:00,250.88,250.91,250.78,250.80,22149
2021/05/28,14:32:00,250.81,250.82,250.75,250.78,36724
2021/05/28,14:33:00,250.78,250.83,250.77,250.80,23667
2021/05/28,14:34:00,250.81,250.84,250.78,250.81,20665
2021/05/28,14:35:00,250.81,250.85,250.80,250.84,11726
2021/05/28,14:36:00,250.85,250.89,250.81,250.88,14110
2021/05/28,14:37:00,250.88,250.90,250.81,250.87,17847
2021/05/28,14:38:00,250.87,250.89,250.86,250.86,10929
2021/05/28,14:39:00,250.86,250.88,250.83,250.86,10640
2021/05/28,14:40:00,250.86,250.89,250.85,250.87,10094
2021/05/28,14:41:00,250.87,250.90,250.86,250.88,10905
2021/05/28,14:42:00,250.88,250.93,250.88,250.91,14496
2021/05/28,14:43:00,250.91,250.93,250.89,250.93,13599
2021/05/28,14:44:00,250.93,250.94,250.91,250.92,15725
2021/05/28,14:45:00,250.92,250.95,250.88,250.90,39188
2021/05/28,14:46:00,250.90,250.93,250.88,250.92,16987
2021/05/28,14:47:00,250.92,250.93,250.90,250.93,10285
2021/05/28,14:48:00,250.93,250.97,250.92,250.96,26598
2021/05/28,14:49:00,250.96,250.97,250.89,250.92,22148
2021/05/28,14:50:00,250.92,250.95,250.91,250.94,20846
2021/05/28,14:51:00,250.94,250.96,250.91,250.91,19842
2021/05/28,14:52:00,250.91,250.94,250.90,250.91,13273
2021/05/28,14:53:00,250.90,250.90,250.82,250.85,24753
2021/05/28,14:54:00,250.85,250.88,250.84,250.87,15904
2021/05/28,14:55:00,250.87,250.88,250.82,250.87,17910
2021/05/28,14:56:00,250.87,250.91,250.87,250.87,14067
2021/05/28,14:57:00,250.87,250.92,250.87,250.91,12695
2021/05/28,14:58:00,250.90,250.91,250.78,250.80,49763
2021/05/28,14:59:00,250.80,250.87,250.78,250.78,20248
2021/05/28,15:00:00,250.79,250.85,250.79,250.81,16306
2021/05/28,15:01:00,250.81,250.81,250.69,250.76,72664
2021/05/28,15:02:00,250.76,250.81,250.75,250.78,20439
2021/05/28,15:03:00,250.78,250.78,250.70,250.73,20524
2021/05/28,15:04:00,250.74,250.74,250.66,250.69,31862
2021/05/28,15:05:00,250.69,250.78,250.69,250.77,28456
2021/05/28,15:06:00,250.77,250.79,250.72,250.75,26963
2021/05/28,15:07:00,250.75,250.76,250.72,250.73,15015
2021/05/28,15:08:00,250.73,250.73,250.68,250.72,24553
2021/05/28,15:09:00,250.71,250.71,250.67,250.68,14911
2021/05/28,15:10:00,250.68,250.69,250.63,250.69,15087
2021/05/28,15:11:00,250.69,250.69,250.57,250.57,28247
2021/05/28,15:12:00,250.58,250.60,250.51,250.52,42134
2021/05/28,15:13:00,250.52,250.56,250.49,250.56,31727
2021/05/28,15:14:00,250.56,250.59,250.51,250.55,18267
2021/05/28,15:15:00,250.55,250.55,250.52,250.52,15103
2021/05/28,15:16:00,250.52,250.56,250.47,250.51,13912
2021/05/28,15:17:00,250.51,250.54,250.50,250.53,29104
2021/05/28,15:18:00,250.53,250.56,250.49,250.53,20399
2021/05/28,15:19:00,250.53,250.61,250.50,250.56,25480
2021/05/28,15:20:00,250.56,250.58,250.54,250.54,21052
2021/05/28,15:21:00,250.54,250.55,250.52,250.54,16084
2021/05/28,15:22:00,250.53,250.54,250.44,250.44,29700
2021/05/28,15:23:00,250.44,250.47,250.40,250.43,45631
2021/05/28,15:24:00,250.43,250.48,250.43,250.47,17052
2021/05/28,15:25:00,250.47,250.52,250.43,250.46,25629
2021/05/28,15:26:00,250.46,250.48,250.43,250.45,19356
2021/05/28,15:27:00,250.45,250.45,250.38,250.42,31243
2021/05/28,15:28:00,250.43,250.51,250.43,250.47,22016
2021/05/28,15:29:00,250.47,250.55,250.47,250.52,23904
2021/05/28,15:30:00,250.52,250.58,250.52,250.56,18295
2021/05/28,15:31:00,250.56,250.57,250.46,250.50,29716
2021/05/28,15:32:00,250.48,250.51,250.45,250.47,38021
2021/05/28,15:33:00,250.47,250.52,250.38,250.39,38102
2021/05/28,15:34:00,250.39,250.39,250.28,250.36,39346
2021/05/28,15:35:00,250.36,250.43,250.32,250.33,44543
2021/05/28,15:36:00,250.33,250.47,250.32,250.46,28192
2021/05/28,15:37:00,250.46,250.53,250.42,250.52,27684
2021/05/28,15:38:00,250.52,250.61,250.52,250.58,27354
2021/05/28,15:39:00,250.59,250.66,250.58,250.60,33816
2021/05/28,15:40:00,250.60,250.61,250.54,250.55,27712
2021/05/28,15:41:00,250.55,250.56,250.49,250.54,33824
2021/05/28,15:42:00,250.54,250.54,250.49,250.49,19352
2021/05/28,15:43:00,250.49,250.55,250.49,250.51,19481
2021/05/28,15:44:00,250.51,250.53,250.46,250.52,26915
2021/05/28,15:45:00,250.52,250.56,250.48,250.49,33055
2021/05/28,15:46:00,250.49,250.61,250.48,250.55,35748
2021/05/28,15:47:00,250.55,250.55,250.46,250.50,29673
2021/05/28,15:48:00,250.50,250.56,250.47,250.53,43635
2021/05/28,15:49:00,250.52,250.72,250.50,250.72,71664
2021/05/28,15:50:00,250.72,250.72,250.56,250.57,50789
2021/05/28,15:51:00,250.57,250.60,250.32,250.47,144321
2021/05/28,15:52:00,250.46,250.46,250.33,250.38,66903
2021/05/28,15:53:00,250.38,250.44,250.21,250.27,75213
2021/05/28,15:54:00,250.27,250.34,250.18,250.32,83156
2021/05/28,15:55:00,250.33,250.40,249.83,250.09,370524
2021/05/28,15:56:00,250.09,250.09,249.77,249.85,292775
2021/05/28,15:57:00,249.85,250.05,249.83,249.89,232606
2021/05/28,15:58:00,249.89,250.05,249.83,249.90,169339
2021/05/28,15:59:00,249.90,249.99,249.75,249.84,230464
2021/05/28,16:00:00,249.85,250.11,249.56,249.94,753994
2021/06/01,09:31:00,251.23,251.29,250.41,250.74,654427
2021/06/01,09:32:00,250.74,251.09,250.74,250.89,105140
2021/06/01,09:33:00,250.89,250.98,250.72,250.86,71055
2021/06/01,09:34:00,250.86,250.90,250.56,250.66,57365
2021/06/01,09:35:00,250.66,250.75,250.57,250.62,76121
2021/06/01,09:36:00,250.62,250.72,250.43,250.57,112291
2021/06/01,09:37:00,250.57,250.58,250.32,250.35,156460
2021/06/01,09:38:00,250.34,250.45,250.20,250.41,99223
2021/06/01,09:39:00,250.41,250.47,250.33,250.43,99767
2021/06/01,09:40:00,250.43,250.51,250.24,250.49,83680
2021/06/01,09:41:00,250.47,250.77,250.46,250.69,69801
2021/06/01,09:42:00,250.69,250.79,250.50,250.54,92664
2021/06/01,09:43:00,250.54,250.57,250.40,250.41,62100
2021/06/01,09:44:00,250.41,250.41,250.05,250.16,91181
2021/06/01,09:45:00,250.16,250.19,249.93,250.00,128041
2021/06/01,09:46:00,250.00,250.20,249.92,249.96,90685
2021/06/01,09:47:00,249.96,250.04,249.78,250.04,95784
2021/06/01,09:48:00,250.04,250.20,249.91,250.00,69135
2021/06/01,09:49:00,250.00,250.06,249.75,249.90,61335
2021/06/01,09:50:00,249.90,249.90,249.70,249.82,66965
2021/06/01,09:51:00,249.82,249.84,249.56,249.57,80113
2021/06/01,09:52:00,249.57,249.63,249.46,249.60,78715
2021/06/01,09:53:00,249.60,249.71,249.50,249.68,57675
2021/06/01,09:54:00,249.66,249.69,249.57,249.59,46792
2021/06/01,09:55:00,249.59,249.62,249.48,249.61,43846
2021/06/01,09:56:00,249.61,249.61,249.43,249.50,43599
2021/06/01,09:57:00,249.50,249.68,249.50,249.65,67617
2021/06/01,09:58:00,249.65,249.88,249.59,249.81,51442
2021/06/01,09:59:00,249.81,250.01,249.76,249.96,54230
2021/06/01,10:00:00,249.96,250.04,249.90,250.02,47115
2021/06/01,10:01:00,250.01,250.06,249.75,250.05,89023
2021/06/01,10:02:00,250.05,250.05,249.73,249.81,66566
2021/06/01,10:03:00,249.81,249.84,249.68,249.68,36403
2021/06/01,10:04:00,249.68,249.75,249.58,249.66,47003
2021/06/01,10:05:00,249.66,249.67,249.50,249.53,58454
2021/06/01,10:06:00,249.53,249.64,249.43,249.62,58567
2021/06/01,10:07:00,249.62,249.69,249.57,249.65,37746
2021/06/01,10:08:00,249.67,249.78,249.59,249.75,52906
2021/06/01,10:09:00,249.75,249.85,249.74,249.81,33430
2021/06/01,10:10:00,249.81,249.81,249.67,249.76,26028
2021/06/01,10:11:00,249.76,249.76,249.58,249.62,38847
2021/06/01,10:12:00,249.62,249.65,249.36,249.41,51632
2021/06/01,10:13:00,249.41,249.47,249.19,249.26,70406
2021/06/01,10:14:00,249.26,249.27,249.12,249.22,59066
2021/06/01,10:15:00,249.22,249.24,248.87,248.88,88930
2021/06/01,10:16:00,248.88,248.88,248.32,248.35,174537
2021/06/01,10:17:00,248.35,248.49,248.24,248.37,84054
2021/06/01,10:18:00,248.37,248.48,248.31,248.36,102052
2021/06/01,10:19:00,248.36,248.36,248.16,248.28,80228
2021/06/01,10:20:00,248.28,248.39,248.23,248.35,51378
2021/06/01,10:21:00,248.36,248.36,248.03,248.05,71619
2021/06/01,10:22:00,248.06,248.11,247.91,248.05,84655
2021/06/01,10:23:00,248.06,248.15,248.00,248.09,64056
2021/06/01,10:24:00,248.09,248.23,248.01,248.23,58431
2021/06/01,10:25:00,248.23,248.32,248.19,248.31,82963
2021/06/01,10:26:00,248.31,248.47,248.23,248.45,69743
2021/06/01,10:27:00,248.45,248.55,248.40,248.55,55806
2021/06/01,10:28:00,248.55,248.61,248.41,248.49,72535
2021/06/01,10:29:00,248.49,248.60,248.47,248.59,44082
2021/06/01,10:30:00,248.59,248.65,248.51,248.64,46820
2021/06/01,10:31:00,248.65,248.66,248.54,248.63,43985
2021/06/01,10:32:00,248.64,248.79,248.60,248.76,44001
2021/06/01,10:33:00,248.76,248.87,248.73,248.79,46172
2021/06/01,10:34:00,248.79,248.79,248.59,248.72,68232
2021/06/01,10:35:00,248.72,248.94,248.72,248.92,59803
2021/06/01,10:36:00,248.92,249.03,248.77,248.79,91185
2021/06/01,10:37:00,248.79,248.98,248.76,248.98,45547
2021/06/01,10:38:00,248.97,249.11,248.97,249.01,62470
2021/06/01,10:39:00,249.01,249.03,248.85,248.91,82130
2021/06/01,10:40:00,248.91,248.97,248.79,248.88,51974
2021/06/01,10:41:00,248.88,249.00,248.83,248.95,39081
2021/06/01,10:42:00,248.95,249.13,248.90,249.05,47600
2021/06/01,10:43:00,249.05,249.05,248.82,248.87,40158
2021/06/01,10:44:00,248.87,248.96,248.84,248.95,43078
2021/06/01,10:45:00,248.95,248.98,248.69,248.69,57021
2021/06/01,10:46:00,248.69,248.72,248.57,248.63,49802
2021/06/01,10:47:00,248.63,248.66,248.46,248.66,57323
2021/06/01,10:48:00,248.66,248.89,248.63,248.83,42408
2021/06/01,10:49:00,248.83,248.90,248.51,248.53,51412
2021/06/01,10:50:00,248.53,248.62,248.41,248.50,49148
2021/06/01,10:51:00,248.50,248.51,248.31,248.32,60140
2021/06/01,10:52:00,248.32,248.33,248.10,248.29,85417
2021/06/01,10:53:00,248.29,248.31,248.15,248.20,31115
2021/06/01,10:54:00,248.20,248.24,247.99,248.04,106211
2021/06/01,10:55:00,248.04,248.08,247.96,248.06,30116
2021/06/01,10:56:00,248.06,248.06,247.84,247.92,100988
2021/06/01,10:57:00,247.92,247.92,247.68,247.87,77555
2021/06/01,10:58:00,247.87,248.07,247.87,247.98,39974
2021/06/01,10:59:00,247.98,248.06,247.96,248.02,37273
2021/06/01,11:00:00,248.02,248.02,247.91,247.95,31687
2021/06/01,11:01:00,247.95,247.98,247.85,247.94,42157
2021/06/01,11:02:00,247.94,247.95,247.84,247.90,46774
2021/06/01,11:03:00,247.90,247.90,247.79,247.87,36176
2021/06/01,11:04:00,247.87,247.99,247.82,247.91,34671
2021/06/01,11:05:00,247.91,247.94,247.74,247.83,40232
2021/06/01,11:06:00,247.83,247.90,247.67,247.67,48381
2021/06/01,11:07:00,247.67,247.96,247.67,247.95,1160845
2021/06/01,11:08:00,247.95,248.04,247.92,248.00,30389
2021/06/01,11:09:00,248.00,248.09,247.99,248.09,23236
2021/06/01,11:10:00,248.09,248.10,247.93,248.08,34984
2021/06/01,11:11:00,248.08,248.16,248.08,248.15,34612
2021/06/01,11:12:00,248.15,248.23,248.15,248.21,32009
2021/06/01,11:13:00,248.21,248.23,248.13,248.22,31636
2021/06/01,11:14:00,248.22,248.28,248.17,248.23,33952
2021/06/01,11:15:00,248.23,248.23,248.11,248.12,33998
2021/06/01,11:16:00,248.10,248.12,247.97,248.02,92426
2021/06/01,11:17:00,248.02,248.11,248.00,248.08,33047
2021/06/01,11:18:00,248.08,248.17,248.05,248.11,1281242
2021/06/01,11:19:00,248.11,248.16,248.10,248.14,24398
2021/06/01,11:20:00,248.14,248.28,248.12,248.28,27770
2021/06/01,11:21:00,248.28,248.36,248.26,248.28,40526
2021/06/01,11:22:00,248.28,248.41,248.26,248.37,167491
2021/06/01,11:23:00,248.37,248.42,248.35,248.39,26009
2021/06/01,11:24:00,248.39,248.49,248.39,248.43,39893
2021/06/01,11:25:00,248.43,248.52,248.43,248.50,28940
2021/06/01,11:26:00,248.50,248.59,248.49,248.56,36630
2021/06/01,11:27:00,248.55,248.56,248.49,248.50,18417
2021/06/01,11:28:00,248.50,248.51,248.33,248.34,51423
2021/06/01,11:29:00,248.34,248.52,248.33,248.47,68868
2021/06/01,11:30:00,248.47,248.59,248.47,248.51,27950
2021/06/01,11:31:00,248.51,248.51,248.40,248.50,22080
2021/06/01,11:32:00,248.49,248.58,248.45,248.47,35492
2021/06/01,11:33:00,248.47,248.55,248.42,248.44,42812
2021/06/01,11:34:00,248.44,248.44,248.29,248.30,26443
2021/06/01,11:35:00,248.30,248.48,248.29,248.43,30395
2021/06/01,11:36:00,248.43,248.56,248.40,248.55,36884
2021/06/01,11:37:00,248.55,248.63,248.52,248.56,47844
2021/06/01,11:38:00,248.56,248.63,248.43,248.46,74420
2021/06/01,11:39:00,248.46,248.50,248.41,248.44,32389
2021/06/01,11:40:00,248.44,248.46,248.42,248.45,19966
2021/06/01,11:41:00,248.45,248.47,248.27,248.29,48593
2021/06/01,11:42:00,248.29,248.36,248.29,248.35,24662
2021/06/01,11:43:00,248.35,248.41,248.33,248.39,18603
2021/06/01,11:44:00,248.39,248.43,248.33,248.40,21646
2021/06/01,11:45:00,248.40,248.45,248.30,248.31,34045
2021/06/01,11:46:00,248.31,248.38,248.27,248.32,22978
2021/06/01,11:47:00,248.32,248.32,248.17,248.17,43082
2021/06/01,11:48:00,248.17,248.30,248.16,248.28,26368
2021/06/01,11:49:00,248.27,248.36,248.26,248.36,17082
2021/06/01,11:50:00,248.36,248.39,248.28,248.28,24610
2021/06/01,11:51:00,248.27,248.31,248.20,248.31,23954
2021/06/01,11:52:00,248.32,248.43,248.29,248.34,16036
2021/06/01,11:53:00,248.34,248.36,248.26,248.35,24620
2021/06/01,11:54:00,248.35,248.39,248.31,248.37,26511
2021/06/01,11:55:00,248.37,248.44,248.35,248.39,45116
2021/06/01,11:56:00,248.39,248.44,248.25,248.30,44739
2021/06/01,11:57:00,248.32,248.33,248.23,248.30,22556
2021/06/01,11:58:00,248.30,248.37,248.20,248.36,50561
2021/06/01,11:59:00,248.36,248.42,248.35,248.38,43607
2021/06/01,12:00:00,248.38,248.41,248.29,248.33,41884
2021/06/01,12:01:00,248.33,248.39,248.12,248.28,46879
2021/06/01,12:02:00,248.28,248.31,248.13,248.14,32069
2021/06/01,12:03:00,248.14,248.20,248.12,248.18,23769
2021/06/01,12:04:00,248.18,248.20,248.11,248.12,18588
2021/06/01,12:05:00,248.12,248.12,248.06,248.09,25446
2021/06/01,12:06:00,248.09,248.09,247.97,248.00,69469
2021/06/01,12:07:00,248.00,248.11,248.00,248.10,31422
2021/06/01,12:08:00,248.10,248.14,248.08,248.13,23331
2021/06/01,12:09:00,248.13,248.13,247.78,248.00,87750
2021/06/01,12:10:00,248.00,248.03,247.94,248.01,16002
2021/06/01,12:11:00,248.01,248.02,247.89,247.98,26918
2021/06/01,12:12:00,247.98,248.01,247.82,247.90,34077
2021/06/01,12:13:00,247.90,247.94,247.86,247.90,25891
2021/06/01,12:14:00,247.90,247.91,247.87,247.91,13969
2021/06/01,12:15:00,247.91,248.03,247.91,248.00,19190
2021/06/01,12:16:00,248.00,248.08,247.97,247.99,32192
2021/06/01,12:17:00,247.99,248.02,247.95,247.95,21973
2021/06/01,12:18:00,247.95,247.95,247.84,247.92,26254
2021/06/01,12:19:00,247.93,248.08,247.90,248.02,28976
2021/06/01,12:20:00,248.02,248.05,247.99,248.05,9751
2021/06/01,12:21:00,248.05,248.06,247.97,247.99,18213
2021/06/01,12:22:00,247.99,248.04,247.94,248.04,67765
2021/06/01,12:23:00,248.04,248.18,248.04,248.16,37575
2021/06/01,12:24:00,248.16,248.21,248.15,248.18,39601
2021/06/01,12:25:00,248.18,248.18,248.00,248.00,39642
2021/06/01,12:26:00,248.00,248.03,247.97,247.99,25678
2021/06/01,12:27:00,247.99,248.15,247.99,248.12,70049
2021/06/01,12:28:00,248.13,248.23,248.12,248.22,37663
2021/06/01,12:29:00,248.22,248.26,248.14,248.20,28988
2021/06/01,12:30:00,248.20,248.25,248.17,248.22,17830
2021/06/01,12:31:00,248.22,248.30,248.20,248.20,37371
2021/06/01,12:32:00,248.20,248.20,248.11,248.16,28337
2021/06/01,12:33:00,248.16,248.18,248.10,248.15,12113
2021/06/01,12:34:00,248.17,248.20,248.17,248.20,9100
2021/06/01,12:35:00,248.20,248.27,248.20,248.24,22735
2021/06/01,12:36:00,248.24,248.25,248.14,248.18,37983
2021/06/01,12:37:00,248.18,248.19,248.12,248.18,27764
2021/06/01,12:38:00,248.19,248.25,248.14,248.16,21141
2021/06/01,12:39:00,248.16,248.16,248.04,248.08,21670
2021/06/01,12:40:00,248.08,248.11,248.03,248.03,40322
2021/06/01,12:41:00,248.03,248.03,247.98,248.01,16029
2021/06/01,12:42:00,248.01,248.04,247.98,248.04,18694
2021/06/01,12:43:00,248.04,248.10,248.04,248.07,23290
2021/06/01,12:44:00,248.08,248.18,248.00,248.18,38441
2021/06/01,12:45:00,248.18,248.18,248.09,248.09,27374
2021/06/01,12:46:00,248.09,248.15,248.04,248.05,30137
2021/06/01,12:47:00,248.05,248.08,248.00,248.00,19564
2021/06/01,12:48:00,248.00,248.02,247.97,248.00,20511
2021/06/01,12:49:00,248.00,248.04,247.98,248.03,32248
2021/06/01,12:50:00,248.03,248.06,247.99,247.99,41203
2021/06/01,12:51:00,247.99,247.99,247.90,247.98,27437
2021/06/01,12:52:00,247.98,248.04,247.96,247.96,14987
2021/06/01,12:53:00,247.97,248.00,247.94,247.97,14643
2021/06/01,12:54:00,247.98,247.99,247.92,247.92,23284
2021/06/01,12:55:00,247.92,247.97,247.85,247.97,28251
2021/06/01,12:56:00,247.96,247.98,247.93,247.95,14510
2021/06/01,12:57:00,247.95,247.98,247.92,247.97,14724
2021/06/01,12:58:00,247.97,248.01,247.90,247.91,22552
2021/06/01,12:59:00,247.91,248.01,247.91,247.99,26233
2021/06/01,13:00:00,247.99,248.04,247.99,248.04,17485
2021/06/01,13:01:00,248.04,248.04,247.94,247.95,15182
2021/06/01,13:02:00,247.95,247.96,247.87,247.90,15516
2021/06/01,13:03:00,247.89,247.94,247.88,247.93,15771
2021/06/01,13:04:00,247.93,247.96,247.87,247.95,15792
2021/06/01,13:05:00,247.95,247.95,247.81,247.82,31982
2021/06/01,13:06:00,247.81,247.81,247.72,247.77,78147
2021/06/01,13:07:00,247.77,247.81,247.70,247.80,22502
2021/06/01,13:08:00,247.80,247.85,247.79,247.83,21686
2021/06/01,13:09:00,247.83,247.88,247.83,247.85,23781
2021/06/01,13:10:00,247.85,247.93,247.84,247.91,25223
2021/06/01,13:11:00,247.91,247.93,247.86,247.87,18592
2021/06/01,13:12:00,247.87,247.92,247.85,247.91,37634
2021/06/01,13:13:00,247.91,247.98,247.90,247.97,19242
2021/06/01,13:14:00,247.97,247.97,247.86,247.87,29575
2021/06/01,13:15:00,247.87,247.90,247.84,247.84,27744
2021/06/01,13:16:00,247.84,247.87,247.71,247.73,33377
2021/06/01,13:17:00,247.73,247.78,247.70,247.76,22243
2021/06/01,13:18:00,247.76,247.81,247.75,247.81,15172
2021/06/01,13:19:00,247.81,247.84,247.76,247.84,27111
2021/06/01,13:20:00,247.84,247.88,247.80,247.84,29335
2021/06/01,13:21:00,247.84,247.86,247.80,247.83,31061
2021/06/01,13:22:00,247.83,247.85,247.74,247.75,32071
2021/06/01,13:23:00,247.75,247.79,247.74,247.78,18001
2021/06/01,13:24:00,247.78,247.85,247.78,247.81,29003
2021/06/01,13:25:00,247.81,247.91,247.81,247.89,25707
2021/06/01,13:26:00,247.89,247.90,247.81,247.83,19696
2021/06/01,13:27:00,247.83,247.83,247.79,247.81,11189
2021/06/01,13:28:00,247.81,247.86,247.76,247.85,15057
2021/06/01,13:29:00,247.85,247.92,247.85,247.90,15987
2021/06/01,13:30:00,247.90,247.90,247.85,247.87,28332
2021/06/01,13:31:00,247.87,247.92,247.85,247.91,19589
2021/06/01,13:32:00,247.90,247.92,247.85,247.91,33332
2021/06/01,13:33:00,247.91,247.95,247.86,247.95,23840
2021/06/01,13:34:00,247.95,248.00,247.95,247.98,17696
2021/06/01,13:35:00,247.98,248.00,247.96,248.00,13297
2021/06/01,13:36:00,248.00,248.00,247.94,247.97,21423
2021/06/01,13:37:00,247.97,247.97,247.93,247.95,17997
2021/06/01,13:38:00,247.95,247.99,247.94,247.96,19579
2021/06/01,13:39:00,247.96,248.02,247.95,248.00,30282
2021/06/01,13:40:00,248.00,248.05,248.00,248.04,30912
2021/06/01,13:41:00,248.04,248.04,247.94,247.95,36132
2021/06/01,13:42:00,247.96,247.96,247.83,247.86,31693
2021/06/01,13:43:00,247.86,247.96,247.86,247.94,26271
2021/06/01,13:44:00,247.94,247.94,247.85,247.87,18065
2021/06/01,13:45:00,247.87,247.90,247.85,247.86,15528
2021/06/01,13:46:00,247.86,247.94,247.84,247.91,15198
2021/06/01,13:47:00,247.91,247.98,247.86,247.86,22617
2021/06/01,13:48:00,247.86,247.96,247.86,247.90,27670
2021/06/01,13:49:00,247.90,247.97,247.86,247.96,25139
2021/06/01,13:50:00,247.96,248.09,247.95,248.00,36426
2021/06/01,13:51:00,248.00,248.06,247.97,248.06,16189
2021/06/01,13:52:00,248.06,248.08,247.96,247.96,27511
2021/06/01,13:53:00,247.96,248.01,247.96,247.98,13386
2021/06/01,13:54:00,247.97,248.06,247.97,248.05,13640
2021/06/01,13:55:00,248.05,248.09,248.01,248.03,23249
2021/06/01,13:56:00,248.03,248.14,247.99,248.13,27187
2021/06/01,13:57:00,248.13,248.20,248.12,248.16,32997
2021/06/01,13:58:00,248.16,248.20,248.13,248.18,17312
2021/06/01,13:59:00,248.19,248.26,248.17,248.26,25741
2021/06/01,14:00:00,248.26,248.28,248.25,248.27,17548
2021/06/01,14:01:00,248.27,248.27,248.17,248.19,48179
2021/06/01,14:02:00,248.19,248.24,248.17,248.19,28987
2021/06/01,14:03:00,248.19,248.20,248.11,248.11,32914
2021/06/01,14:04:00,248.11,248.11,248.04,248.08,48323
2021/06/01,14:05:00,248.08,248.17,248.08,248.16,22641
2021/06/01,14:06:00,248.16,248.16,248.06,248.07,26004
2021/06/01,14:07:00,248.07,248.11,248.05,248.08,15902
2021/06/01,14:08:00,248.09,248.11,248.03,248.03,26480
2021/06/01,14:09:00,248.03,248.08,248.01,248.07,20718
2021/06/01,14:10:00,248.07,248.10,248.03,248.05,47432
2021/06/01,14:11:00,248.05,248.09,248.04,248.04,15429
2021/06/01,14:12:00,248.04,248.12,248.04,248.05,34722
2021/06/01,14:13:00,248.05,248.09,248.03,248.09,26033
2021/06/01,14:14:00,248.09,248.11,248.03,248.06,18397
2021/06/01,14:15:00,248.06,248.07,248.02,248.05,12077
2021/06/01,14:16:00,248.06,248.07,248.03,248.03,18199
2021/06/01,14:17:00,248.03,248.08,248.01,248.04,24199
2021/06/01,14:18:00,248.04,248.09,248.03,248.05,20385
2021/06/01,14:19:00,248.05,248.08,248.04,248.05,14977
2021/06/01,14:20:00,248.05,248.09,248.02,248.04,43112
2021/06/01,14:21:00,248.03,248.20,248.03,248.13,55229
2021/06/01,14:22:00,248.13,248.17,248.10,248.12,47488
2021/06/01,14:23:00,248.12,248.18,248.09,248.12,28376
2021/06/01,14:24:00,248.12,248.12,248.01,248.12,37278
2021/06/01,14:25:00,248.12,248.18,248.09,248.17,24104
2021/06/01,14:26:00,248.17,248.19,248.15,248.16,15243
2021/06/01,14:27:00,248.16,248.18,248.14,248.18,13924
2021/06/01,14:28:00,248.18,248.20,248.15,248.17,17689
2021/06/01,14:29:00,248.17,248.24,248.17,248.23,19130
2021/06/01,14:30:00,248.23,248.25,248.21,248.22,19585
2021/06/01,14:31:00,248.22,248.22,248.12,248.15,19792
2021/06/01,14:32:00,248.15,248.25,248.14,248.25,19176
2021/06/01,14:33:00,248.25,248.30,248.25,248.29,31222
2021/06/01,14:34:00,248.29,248.35,248.29,248.35,20923
2021/06/01,14:35:00,248.35,248.38,248.31,248.32,27267
2021/06/01,14:36:00,248.32,248.40,248.32,248.39,30583
2021/06/01,14:37:00,248.39,248.40,248.27,248.30,42539
2021/06/01,14:38:00,248.30,248.33,248.25,248.30,20771
2021/06/01,14:39:00,248.30,248.35,248.29,248.35,77141
2021/06/01,14:40:00,248.35,248.44,248.33,248.44,47523
2021/06/01,14:41:00,248.44,248.44,248.39,248.40,74972
2021/06/01,14:42:00,248.40,248.40,248.28,248.30,30981
2021/06/01,14:43:00,248.30,248.36,248.27,248.36,37375
2021/06/01,14:44:00,248.36,248.41,248.28,248.39,40918
2021/06/01,14:45:00,248.39,248.42,248.19,248.34,53764
2021/06/01,14:46:00,248.34,248.34,248.29,248.31,21733
2021/06/01,14:47:00,248.31,248.41,248.31,248.38,23824
2021/06/01,14:48:00,248.38,248.41,248.34,248.35,22050
2021/06/01,14:49:00,248.35,248.37,248.30,248.33,15820
2021/06/01,14:50:00,248.33,248.43,248.33,248.39,25039
2021/06/01,14:51:00,248.39,248.43,248.38,248.38,38288
2021/06/01,14:52:00,248.38,248.47,248.36,248.45,32656
2021/06/01,14:53:00,248.45,248.48,248.43,248.44,27632
2021/06/01,14:54:00,248.44,248.44,248.38,248.42,39892
2021/06/01,14:55:00,248.42,248.44,248.38,248.38,19618
2021/06/01,14:56:00,248.38,248.42,248.34,248.42,30226
2021/06/01,14:57:00,248.42,248.43,248.40,248.42,18489
2021/06/01,14:58:00,248.42,248.42,248.35,248.37,18434
2021/06/01,14:59:00,248.37,248.44,248.35,248.43,26668
2021/06/01,15:00:00,248.43,248.46,248.41,248.43,18751
2021/06/01,15:01:00,248.43,248.44,248.35,248.39,45672
2021/06/01,15:02:00,248.40,248.41,248.36,248.36,18198
2021/06/01,15:03:00,248.36,248.36,248.31,248.31,25435
2021/06/01,15:04:00,248.31,248.34,248.29,248.33,24048
2021/06/01,15:05:00,248.33,248.34,248.28,248.31,18706
2021/06/01,15:06:00,248.31,248.33,248.23,248.25,16635
2021/06/01,15:07:00,248.25,248.25,247.91,248.21,79439
2021/06/01,15:08:00,248.21,248.31,248.21,248.30,23001
2021/06/01,15:09:00,248.30,248.36,248.27,248.35,23777
2021/06/01,15:10:00,248.35,248.39,248.29,248.35,24781
2021/06/01,15:11:00,248.35,248.39,248.25,248.27,73061
2021/06/01,15:12:00,248.27,248.30,248.23,248.25,32709
2021/06/01,15:13:00,248.25,248.27,248.20,248.26,21109
2021/06/01,15:14:00,248.27,248.32,248.25,248.28,36951
2021/06/01,15:15:00,248.28,248.29,248.18,248.19,22456
2021/06/01,15:16:00,248.19,248.23,248.12,248.14,30003
2021/06/01,15:17:00,248.14,248.15,248.08,248.08,32452
2021/06/01,15:18:00,248.07,248.11,248.05,248.11,27018
2021/06/01,15:19:00,248.11,248.12,248.05,248.09,38955
2021/06/01,15:20:00,248.09,248.16,248.08,248.14,19699
2021/06/01,15:21:00,248.14,248.15,248.06,248.12,46185
2021/06/01,15:22:00,248.11,248.11,248.05,248.06,22700
2021/06/01,15:23:00,248.06,248.12,248.06,248.10,24058
2021/06/01,15:24:00,248.12,248.12,248.07,248.07,16006
2021/06/01,15:25:00,248.07,248.15,248.07,248.08,21141
2021/06/01,15:26:00,248.08,248.09,248.00,248.09,51839
2021/06/01,15:27:00,248.09,248.11,248.04,248.08,29277
2021/06/01,15:28:00,248.08,248.09,248.00,248.05,26617
2021/06/01,15:29:00,248.04,248.05,247.99,248.00,24838
2021/06/01,15:30:00,248.00,248.03,247.89,247.92,35329
2021/06/01,15:31:00,247.92,247.95,247.90,247.93,30602
2021/06/01,15:32:00,247.93,248.00,247.91,248.00,28515
2021/06/01,15:33:00,248.00,248.05,247.80,247.90,52924
2021/06/01,15:34:00,247.90,247.91,247.81,247.85,43384
2021/06/01,15:35:00,247.85,247.85,247.78,247.83,25208
2021/06/01,15:36:00,247.83,247.87,247.79,247.83,31815
2021/06/01,15:37:00,247.83,247.93,247.83,247.84,33271
2021/06/01,15:38:00,247.84,247.84,247.75,247.79,38367
2021/06/01,15:39:00,247.79,247.83,247.76,247.80,28606
2021/06/01,15:40:00,247.80,247.83,247.76,247.83,28276
2021/06/01,15:41:00,247.83,247.83,247.75,247.80,41142
2021/06/01,15:42:00,247.79,247.83,247.77,247.79,22113
2021/06/01,15:43:00,247.79,247.83,247.74,247.82,53047
2021/06/01,15:44:00,247.82,247.83,247.76,247.79,51560
2021/06/01,15:45:00,247.79,247.79,247.68,247.75,55167
2021/06/01,15:46:00,247.76,247.83,247.70,247.81,54552
2021/06/01,15:47:00,247.83,247.86,247.78,247.78,43199
2021/06/01,15:48:00,247.78,247.85,247.74,247.84,55562
2021/06/01,15:49:00,247.84,248.02,247.83,248.02,54153
2021/06/01,15:50:00,248.02,248.10,247.99,248.06,64845
2021/06/01,15:51:00,248.06,248.07,247.65,247.67,173061
2021/06/01,15:52:00,247.67,247.77,247.57,247.73,99079
2021/06/01,15:53:00,247.73,247.74,247.58,247.61,89194
2021/06/01,15:54:00,247.61,247.65,247.57,247.58,72115
2021/06/01,15:55:00,247.58,247.72,247.50,247.53,157865
2021/06/01,15:56:00,247.52,247.55,247.31,247.31,162045
2021/06/01,15:57:00,247.31,247.31,247.17,247.18,133468
2021/06/01,15:58:00,247.18,247.28,247.15,247.25,184103
2021/06/01,15:59:00,247.25,247.40,247.01,247.01,253362
2021/06/01,16:00:00,247.01,247.41,246.96,247.38,508447
2021/06/02,09:31:00,248.13,248.24,247.26,247.90,494968
2021/06/02,09:32:00,247.92,248.20,247.79,248.06,108225
2021/06/02,09:33:00,248.06,248.30,247.90,248.27,99780
2021/06/02,09:34:00,248.27,248.51,248.27,248.47,90894
2021/06/02,09:35:00,248.47,248.56,248.26,248.27,57155
2021/06/02,09:36:00,248.27,248.40,248.07,248.20,76434
2021/06/02,09:37:00,248.25,248.55,248.24,248.37,57287
2021/06/02,09:38:00,248.37,248.55,248.17,248.27,54804
2021/06/02,09:39:00,248.27,248.34,248.01,248.16,59922
2021/06/02,09:40:00,248.18,248.44,248.17,248.39,48223
2021/06/02,09:41:00,248.39,248.76,248.37,248.63,117263
2021/06/02,09:42:00,248.63,248.80,248.53,248.54,81011
2021/06/02,09:43:00,248.54,248.85,248.53,248.57,111111
2021/06/02,09:44:00,248.58,248.65,248.43,248.50,69608
2021/06/02,09:45:00,248.50,248.61,248.45,248.57,61424
2021/06/02,09:46:00,248.60,248.78,248.60,248.73,94531
2021/06/02,09:47:00,248.73,248.87,248.72,248.83,71902
2021/06/02,09:48:00,248.83,248.91,248.82,248.83,71436
2021/06/02,09:49:00,248.83,248.85,248.65,248.69,53357
2021/06/02,09:50:00,248.69,248.83,248.64,248.68,58534
2021/06/02,09:51:00,248.68,248.78,248.54,248.66,106768
2021/06/02,09:52:00,248.66,248.69,248.54,248.66,53963
2021/06/02,09:53:00,248.66,248.78,248.66,248.74,58185
2021/06/02,09:54:00,248.73,248.75,248.54,248.64,70829
2021/06/02,09:55:00,248.64,248.68,248.57,248.67,78016
2021/06/02,09:56:00,248.66,248.85,248.66,248.81,117795
2021/06/02,09:57:00,248.82,248.82,248.46,248.61,97721
2021/06/02,09:58:00,248.61,248.70,248.50,248.60,65596
2021/06/02,09:59:00,248.60,248.70,248.52,248.59,90965
2021/06/02,10:00:00,248.59,248.63,248.42,248.49,49707
2021/06/02,10:01:00,248.49,248.57,248.34,248.36,74341
2021/06/02,10:02:00,248.36,248.56,248.32,248.54,49800
2021/06/02,10:03:00,248.54,248.65,248.42,248.46,37392
2021/06/02,10:04:00,248.46,248.48,248.34,248.39,42615
2021/06/02,10:05:00,248.40,248.62,248.38,248.57,39550
2021/06/02,10:06:00,248.57,248.59,248.45,248.49,30015
2021/06/02,10:07:00,248.48,248.50,248.42,248.50,44046
2021/06/02,10:08:00,248.50,248.59,248.45,248.50,82052
2021/06/02,10:09:00,248.50,248.52,248.43,248.47,33814
2021/06/02,10:10:00,248.48,248.54,248.39,248.52,38793
2021/06/02,10:11:00,248.52,248.55,248.35,248.36,33111
2021/06/02,10:12:00,248.36,248.42,248.19,248.19,79933
2021/06/02,10:13:00,248.19,248.19,248.04,248.14,56465
2021/06/02,10:14:00,248.14,248.14,247.98,248.03,80184
2021/06/02,10:15:00,248.03,248.09,247.94,248.07,45801
2021/06/02,10:16:00,248.07,248.46,248.07,248.46,85150
2021/06/02,10:17:00,248.46,248.56,248.39,248.52,110229
2021/06/02,10:18:00,248.52,248.52,248.40,248.41,42673
2021/06/02,10:19:00,248.41,248.45,248.34,248.40,38723
2021/06/02,10:20:00,248.40,248.43,248.32,248.41,27838
2021/06/02,10:21:00,248.41,248.46,248.30,248.34,43212
2021/06/02,10:22:00,248.34,248.42,248.28,248.39,42778
2021/06/02,10:23:00,248.39,248.56,248.31,248.48,52256
2021/06/02,10:24:00,248.48,248.68,248.48,248.66,62715
2021/06/02,10:25:00,248.66,248.76,248.65,248.70,51777
2021/06/02,10:26:00,248.71,248.83,248.65,248.80,51179
2021/06/02,10:27:00,248.80,248.90,248.76,248.87,44681
2021/06/02,10:28:00,248.87,248.99,248.86,248.89,54966
2021/06/02,10:29:00,248.89,249.04,248.89,248.97,76620
2021/06/02,10:30:00,248.97,248.99,248.64,248.86,92092
2021/06/02,10:31:00,248.86,248.92,248.73,248.78,33461
2021/06/02,10:32:00,248.78,248.99,248.78,248.96,53125
2021/06/02,10:33:00,248.96,249.03,248.96,248.99,32662
2021/06/02,10:34:00,249.01,249.12,248.95,249.05,111694
2021/06/02,10:35:00,249.05,249.08,248.87,248.88,49053
2021/06/02,10:36:00,248.87,248.93,248.81,248.91,43520
2021/06/02,10:37:00,248.91,248.96,248.84,248.92,44522
2021/06/02,10:38:00,248.92,249.09,248.92,248.99,59433
2021/06/02,10:39:00,248.98,249.04,248.90,249.00,37123
2021/06/02,10:40:00,249.00,249.03,248.94,248.97,45809
2021/06/02,10:41:00,248.97,249.16,248.93,249.10,62626
2021/06/02,10:42:00,249.10,249.22,249.04,249.09,71394
2021/06/02,10:43:00,249.09,249.27,249.09,249.19,51625
2021/06/02,10:44:00,249.19,249.23,249.11,249.13,34658
2021/06/02,10:45:00,249.13,249.15,249.04,249.04,39515
2021/06/02,10:46:00,249.04,249.13,248.98,249.12,86691
2021/06/02,10:47:00,249.12,249.25,249.10,249.19,32069
2021/06/02,10:48:00,249.19,249.21,249.10,249.13,26349
2021/06/02,10:49:00,249.13,249.18,249.07,249.07,25393
2021/06/02,10:50:00,249.07,249.11,248.97,248.97,40927
2021/06/02,10:51:00,248.97,248.99,248.79,248.79,66519
2021/06/02,10:52:00,248.79,248.84,248.76,248.78,30672
2021/06/02,10:53:00,248.78,248.85,248.73,248.79,27045
2021/06/02,10:54:00,248.79,248.80,248.61,248.63,55944
2021/06/02,10:55:00,248.63,248.68,248.58,248.65,53844
2021/06/02,10:56:00,248.65,248.68,248.53,248.56,56136
2021/06/02,10:57:00,248.56,248.56,248.43,248.45,60226
2021/06/02,10:58:00,248.45,248.60,248.37,248.58,44979
2021/06/02,10:59:00,248.58,248.67,248.55,248.66,23956
2021/06/02,11:00:00,248.66,248.70,248.63,248.67,21580
2021/06/02,11:01:00,248.67,248.90,248.60,248.63,154758
2021/06/02,11:02:00,248.63,248.65,248.46,248.58,85469
2021/06/02,11:03:00,248.59,248.60,248.50,248.55,26565
2021/06/02,11:04:00,248.55,248.63,248.50,248.63,32577
2021/06/02,11:05:00,248.64,248.70,248.63,248.66,38058
2021/06/02,11:06:00,248.67,248.75,248.66,248.66,50987
2021/06/02,11:07:00,248.66,248.66,248.53,248.54,25126
2021/06/02,11:08:00,248.54,248.58,248.50,248.55,37374
2021/06/02,11:09:00,248.56,248.59,248.53,248.58,29621
2021/06/02,11:10:00,248.58,248.58,248.49,248.52,50141
2021/06/02,11:11:00,248.52,248.72,248.45,248.72,61302
2021/06/02,11:12:00,248.71,248.77,248.66,248.77,56715
2021/06/02,11:13:00,248.77,248.80,248.73,248.75,31688
2021/06/02,11:14:00,248.77,248.87,248.77,248.84,43896
2021/06/02,11:15:00,248.84,248.87,248.81,248.81,20725
2021/06/02,11:16:00,248.81,248.86,248.75,248.78,29324
2021/06/02,11:17:00,248.78,248.82,248.74,248.75,24960
2021/06/02,11:18:00,248.75,248.76,248.67,248.69,35597
2021/06/02,11:19:00,248.69,248.71,248.56,248.60,47721
2021/06/02,11:20:00,248.60,248.69,248.60,248.67,24711
2021/06/02,11:21:00,248.67,248.70,248.60,248.63,19799
2021/06/02,11:22:00,248.63,248.64,248.53,248.56,29994
2021/06/02,11:23:00,248.56,248.61,248.47,248.61,71647
2021/06/02,11:24:00,248.61,248.65,248.57,248.65,21262
2021/06/02,11:25:00,248.66,248.68,248.60,248.61,25919
2021/06/02,11:26:00,248.61,248.61,248.49,248.52,34849
2021/06/02,11:27:00,248.52,248.60,248.50,248.55,25826
2021/06/02,11:28:00,248.55,248.65,248.54,248.63,24409
2021/06/02,11:29:00,248.63,248.76,248.62,248.75,34942
2021/06/02,11:30:00,248.77,248.77,248.65,248.65,19447
2021/06/02,11:31:00,248.65,248.72,248.64,248.64,21713
2021/06/02,11:32:00,248.64,248.66,248.56,248.59,23891
2021/06/02,11:33:00,248.57,248.60,248.53,248.53,24898
2021/06/02,11:34:00,248.53,248.57,248.47,248.47,23103
2021/06/02,11:35:00,248.47,248.51,248.40,248.47,30111
2021/06/02,11:36:00,248.47,248.53,248.44,248.50,19454
2021/06/02,11:37:00,248.50,248.54,248.45,248.45,15015
2021/06/02,11:38:00,248.45,248.47,248.34,248.35,21643
2021/06/02,11:39:00,248.35,248.40,248.34,248.35,17032
2021/06/02,11:40:00,248.35,248.44,248.33,248.35,24523
2021/06/02,11:41:00,248.35,248.35,248.27,248.32,22938
2021/06/02,11:42:00,248.32,248.40,248.32,248.32,15400
2021/06/02,11:43:00,248.32,248.33,248.17,248.18,42820
2021/06/02,11:44:00,248.18,248.21,248.15,248.21,22096
2021/06/02,11:45:00,248.21,248.32,248.21,248.29,36775
2021/06/02,11:46:00,248.29,248.30,248.23,248.25,33313
2021/06/02,11:47:00,248.25,248.29,248.24,248.28,32271
2021/06/02,11:48:00,248.28,248.36,248.28,248.36,23396
2021/06/02,11:49:00,248.35,248.36,248.25,248.25,18368
2021/06/02,11:50:00,248.25,248.32,248.25,248.29,15916
2021/06/02,11:51:00,248.29,248.36,248.29,248.36,18500
2021/06/02,11:52:00,248.36,248.42,248.34,248.34,23878
2021/06/02,11:53:00,248.34,248.36,248.26,248.27,28274
2021/06/02,11:54:00,248.27,248.30,248.23,248.27,25363
2021/06/02,11:55:00,248.27,248.29,248.21,248.24,28677
2021/06/02,11:56:00,248.24,248.30,248.22,248.24,23288
2021/06/02,11:57:00,248.24,248.24,248.14,248.15,22855
2021/06/02,11:58:00,248.15,248.17,248.07,248.11,40525
2021/06/02,11:59:00,248.11,248.17,248.07,248.12,31120
2021/06/02,12:00:00,248.12,248.15,248.10,248.12,15125
2021/06/02,12:01:00,248.12,248.17,247.99,248.00,34939
2021/06/02,12:02:00,248.00,248.02,247.90,247.97,63744
2021/06/02,12:03:00,247.97,248.03,247.94,248.00,33032
2021/06/02,12:04:00,248.00,248.08,247.99,248.06,743518
2021/06/02,12:05:00,248.06,248.07,247.99,248.06,29998
2021/06/02,12:06:00,248.06,248.08,248.00,248.00,24825
2021/06/02,12:07:00,248.00,248.04,247.93,248.02,35014
2021/06/02,12:08:00,248.02,248.29,248.02,248.19,121396
2021/06/02,12:09:00,248.18,248.25,248.12,248.15,46259
2021/06/02,12:10:00,248.15,248.17,248.05,248.12,72007
2021/06/02,12:11:00,248.12,248.13,248.02,248.05,21130
2021/06/02,12:12:00,248.05,248.08,248.02,248.05,35385
2021/06/02,12:13:00,248.05,248.06,247.94,247.95,35307
2021/06/02,12:14:00,247.95,247.95,247.86,247.88,45001
2021/06/02,12:15:00,247.88,247.93,247.85,247.86,61089
2021/06/02,12:16:00,247.87,247.95,247.86,247.87,18983
2021/06/02,12:17:00,247.87,247.93,247.86,247.87,17554
2021/06/02,12:18:00,247.87,247.88,247.78,247.81,24200
2021/06/02,12:19:00,247.81,247.81,247.71,247.73,30522
2021/06/02,12:20:00,247.73,247.75,247.64,247.65,21744
2021/06/02,12:21:00,247.65,247.71,247.65,247.68,26750
2021/06/02,12:22:00,247.68,247.69,247.62,247.66,28772
2021/06/02,12:23:00,247.66,247.67,247.51,247.51,35895
2021/06/02,12:24:00,247.51,247.54,247.38,247.41,53741
2021/06/02,12:25:00,247.41,247.42,247.33,247.36,32761
2021/06/02,12:26:00,247.36,247.41,247.36,247.40,31188
2021/06/02,12:27:00,247.40,247.40,247.28,247.31,37800
2021/06/02,12:28:00,247.32,247.32,247.20,247.22,43552
2021/06/02,12:29:00,247.22,247.28,247.21,247.26,32338
2021/06/02,12:30:00,247.26,247.32,247.19,247.31,36824
2021/06/02,12:31:00,247.31,247.31,247.18,247.21,21653
2021/06/02,12:32:00,247.21,247.24,247.16,247.18,27257
2021/06/02,12:33:00,247.16,247.38,247.16,247.33,49663
2021/06/02,12:34:00,247.33,247.40,247.29,247.36,35384
2021/06/02,12:35:00,247.35,247.42,247.34,247.37,25362
2021/06/02,12:36:00,247.37,247.43,247.31,247.41,28599
2021/06/02,12:37:00,247.41,247.41,247.33,247.34,17295
2021/06/02,12:38:00,247.34,247.49,247.34,247.44,31476
2021/06/02,12:39:00,247.44,247.46,247.33,247.34,21358
2021/06/02,12:40:00,247.34,247.35,247.23,247.24,20128
2021/06/02,12:41:00,247.24,247.32,247.22,247.24,28342
2021/06/02,12:42:00,247.24,247.33,247.24,247.32,16484
2021/06/02,12:43:00,247.32,247.34,247.27,247.33,16643
2021/06/02,12:44:00,247.33,247.35,247.28,247.31,10365
2021/06/02,12:45:00,247.31,247.38,247.29,247.37,14635
2021/06/02,12:46:00,247.38,247.43,247.32,247.43,25384
2021/06/02,12:47:00,247.41,247.45,247.37,247.45,22660
2021/06/02,12:48:00,247.45,247.48,247.42,247.46,18777
2021/06/02,12:49:00,247.46,247.46,247.39,247.41,23045
2021/06/02,12:50:00,247.41,247.53,247.38,247.53,50895
2021/06/02,12:51:00,247.53,247.55,247.43,247.46,26118
2021/06/02,12:52:00,247.46,247.50,247.34,247.34,44661
2021/06/02,12:53:00,247.34,247.40,247.32,247.38,17753
2021/06/02,12:54:00,247.38,247.40,247.34,247.35,33838
2021/06/02,12:55:00,247.35,247.49,247.35,247.48,20909
2021/06/02,12:56:00,247.48,247.48,247.36,247.38,20190
2021/06/02,12:57:00,247.37,247.41,247.33,247.33,22109
2021/06/02,12:58:00,247.33,247.35,247.28,247.32,22223
2021/06/02,12:59:00,247.32,247.38,247.32,247.34,14982
2021/06/02,13:00:00,247.34,247.35,247.31,247.31,28280
2021/06/02,13:01:00,247.31,247.33,247.25,247.28,28005
2021/06/02,13:02:00,247.27,247.28,247.24,247.27,12512
2021/06/02,13:03:00,247.27,247.30,247.27,247.29,11159
2021/06/02,13:04:00,247.29,247.33,247.24,247.25,22404
2021/06/02,13:05:00,247.25,247.29,247.24,247.26,21060
2021/06/02,13:06:00,247.26,247.29,247.23,247.27,10522
2021/06/02,13:07:00,247.27,247.28,247.20,247.20,19410
2021/06/02,13:08:00,247.20,247.32,247.18,247.31,27674
2021/06/02,13:09:00,247.32,247.32,247.27,247.30,13325
2021/06/02,13:10:00,247.30,247.30,247.18,247.19,27574
2021/06/02,13:11:00,247.19,247.24,247.16,247.24,20060
2021/06/02,13:12:00,247.25,247.28,247.24,247.25,19082
2021/06/02,13:13:00,247.24,247.24,247.16,247.16,16855
2021/06/02,13:14:00,247.16,247.17,247.09,247.10,33554
2021/06/02,13:15:00,247.10,247.11,247.02,247.06,35651
2021/06/02,13:16:00,247.07,247.10,246.96,246.98,46061
2021/06/02,13:17:00,246.98,247.04,246.96,247.04,24236
2021/06/02,13:18:00,247.04,247.07,246.99,247.05,15662
2021/06/02,13:19:00,247.05,247.06,246.97,246.97,13143
2021/06/02,13:20:00,246.96,246.99,246.89,246.95,27487
2021/06/02,13:21:00,246.95,246.96,246.84,246.84,38634
2021/06/02,13:22:00,246.84,246.94,246.84,246.87,26889
2021/06/02,13:23:00,246.87,246.87,246.76,246.77,50122
2021/06/02,13:24:00,246.77,246.79,246.59,246.64,67004
2021/06/02,13:25:00,246.63,246.64,246.52,246.54,34868
2021/06/02,13:26:00,246.54,246.60,246.41,246.56,75023
2021/06/02,13:27:00,246.56,246.58,246.51,246.52,66452
2021/06/02,13:28:00,246.52,246.55,246.41,246.43,34749
2021/06/02,13:29:00,246.42,246.46,246.37,246.43,58455
2021/06/02,13:30:00,246.43,246.48,246.40,246.40,26585
2021/06/02,13:31:00,246.40,246.44,246.35,246.44,36625
2021/06/02,13:32:00,246.44,246.50,246.41,246.45,34535
2021/06/02,13:33:00,246.45,246.45,246.39,246.41,36611
2021/06/02,13:34:00,246.41,246.42,246.33,246.41,33739
2021/06/02,13:35:00,246.41,246.42,246.36,246.41,24955
2021/06/02,13:36:00,246.41,246.46,246.37,246.38,28602
2021/06/02,13:37:00,246.38,246.45,246.35,246.39,29938
2021/06/02,13:38:00,246.39,246.47,246.39,246.47,20224
2021/06/02,13:39:00,246.47,246.53,246.42,246.43,23587
2021/06/02,13:40:00,246.43,246.47,246.40,246.44,25158
2021/06/02,13:41:00,246.44,246.47,246.39,246.45,25769
2021/06/02,13:42:00,246.45,246.46,246.39,246.40,21373
2021/06/02,13:43:00,246.40,246.45,246.38,246.42,24493
2021/06/02,13:44:00,246.42,246.44,246.38,246.42,16064
2021/06/02,13:45:00,246.42,246.42,246.38,246.39,15148
2021/06/02,13:46:00,246.41,246.47,246.37,246.37,39544
2021/06/02,13:47:00,246.37,246.38,246.21,246.24,64104
2021/06/02,13:48:00,246.24,246.24,246.09,246.14,56117
2021/06/02,13:49:00,246.14,246.16,246.05,246.05,44793
2021/06/02,13:50:00,246.05,246.12,245.97,246.10,72733
2021/06/02,13:51:00,246.10,246.18,246.09,246.12,41380
2021/06/02,13:52:00,246.12,246.21,246.07,246.21,31085
2021/06/02,13:53:00,246.20,246.27,246.16,246.27,38929
2021/06/02,13:54:00,246.27,246.33,246.27,246.33,23294
2021/06/02,13:55:00,246.33,246.35,246.22,246.22,35118
2021/06/02,13:56:00,246.22,246.23,246.09,246.09,41208
2021/06/02,13:57:00,246.09,246.22,246.03,246.19,32916
2021/06/02,13:58:00,246.19,246.22,246.14,246.19,23979
2021/06/02,13:59:00,246.19,246.28,246.19,246.28,13386
2021/06/02,14:00:00,246.28,246.30,246.23,246.29,14232
2021/06/02,14:01:00,246.29,246.42,246.27,246.36,38046
2021/06/02,14:02:00,246.36,246.38,246.34,246.36,17558
2021/06/02,14:03:00,246.36,246.41,246.34,246.34,19659
2021/06/02,14:04:00,246.34,246.40,246.34,246.38,13890
2021/06/02,14:05:00,246.38,246.40,246.28,246.30,40168
2021/06/02,14:06:00,246.30,246.37,246.29,246.35,13772
2021/06/02,14:07:00,246.35,246.38,246.32,246.34,15197
2021/06/02,14:08:00,246.34,246.38,246.14,246.28,46237
2021/06/02,14:09:00,246.28,246.36,246.25,246.28,21699
2021/06/02,14:10:00,246.28,246.35,246.13,246.16,26476
2021/06/02,14:11:00,246.16,246.25,246.13,246.13,25853
2021/06/02,14:12:00,246.16,246.17,246.09,246.13,32162
2021/06/02,14:13:00,246.13,246.24,246.13,246.16,30670
2021/06/02,14:14:00,246.16,246.17,245.89,245.94,78419
2021/06/02,14:15:00,245.94,246.00,245.87,245.90,51364
2021/06/02,14:16:00,245.90,246.11,245.84,246.11,52643
2021/06/02,14:17:00,246.11,246.23,246.11,246.23,36334
2021/06/02,14:18:00,246.23,246.24,246.16,246.24,23854
2021/06/02,14:19:00,246.24,246.27,246.18,246.18,24882
2021/06/02,14:20:00,246.18,246.25,246.15,246.15,15521
2021/06/02,14:21:00,246.15,246.28,246.15,246.23,23414
2021/06/02,14:22:00,246.23,246.26,246.18,246.22,11493
2021/06/02,14:23:00,246.22,246.27,246.18,246.26,18269
2021/06/02,14:24:00,246.26,246.30,246.25,246.26,26891
2021/06/02,14:25:00,246.26,246.29,246.24,246.27,9972
2021/06/02,14:26:00,246.27,246.30,246.23,246.29,30331
2021/06/02,14:27:00,246.29,246.33,246.27,246.27,21196
2021/06/02,14:28:00,246.27,246.29,246.23,246.25,21355
2021/06/02,14:29:00,246.25,246.26,246.22,246.25,17392
2021/06/02,14:30:00,246.24,246.27,246.21,246.21,18918
2021/06/02,14:31:00,246.21,246.23,246.13,246.22,28568
2021/06/02,14:32:00,246.22,246.30,246.17,246.17,32803
2021/06/02,14:33:00,246.17,246.29,246.16,246.29,23208
2021/06/02,14:34:00,246.29,246.32,246.27,246.31,17453
2021/06/02,14:35:00,246.32,246.35,246.31,246.32,25146
2021/06/02,14:36:00,246.32,246.32,246.26,246.31,19192
2021/06/02,14:37:00,246.31,246.35,246.25,246.29,30302
2021/06/02,14:38:00,246.29,246.30,246.19,246.25,17605
2021/06/02,14:39:00,246.25,246.31,246.17,246.31,26416
2021/06/02,14:40:00,246.31,246.34,246.29,246.32,14576
2021/06/02,14:41:00,246.32,246.38,246.28,246.35,30009
2021/06/02,14:42:00,246.35,246.42,246.32,246.35,32659
2021/06/02,14:43:00,246.35,246.38,246.30,246.30,81185
2021/06/02,14:44:00,246.30,246.35,246.28,246.29,20603
2021/06/02,14:45:00,246.29,246.33,246.26,246.30,23241
2021/06/02,14:46:00,246.30,246.33,246.27,246.27,12619
2021/06/02,14:47:00,246.27,246.28,246.23,246.27,21213
2021/06/02,14:48:00,246.27,246.30,246.24,246.27,18409
2021/06/02,14:49:00,246.27,246.40,246.27,246.34,18390
2021/06/02,14:50:00,246.34,246.36,246.30,246.35,17916
2021/06/02,14:51:00,246.35,246.35,246.27,246.34,31367
2021/06/02,14:52:00,246.34,246.36,246.29,246.32,22032
2021/06/02,14:53:00,246.32,246.37,246.31,246.36,19665
2021/06/02,14:54:00,246.36,246.39,246.35,246.38,12870
2021/06/02,14:55:00,246.38,246.39,246.33,246.36,19548
2021/06/02,14:56:00,246.36,246.40,246.32,246.32,15761
2021/06/02,14:57:00,246.32,246.43,246.32,246.42,23569
2021/06/02,14:58:00,246.42,246.47,246.35,246.36,36563
2021/06/02,14:59:00,246.36,246.44,246.34,246.44,23759
2021/06/02,15:00:00,246.44,246.47,246.41,246.46,25434
2021/06/02,15:01:00,246.46,246.47,246.39,246.46,21447
2021/06/02,15:02:00,246.46,246.48,246.33,246.36,27636
2021/06/02,15:03:00,246.36,246.37,246.25,246.33,36313
2021/06/02,15:04:00,246.33,246.33,246.27,246.28,20599
2021/06/02,15:05:00,246.28,246.31,246.26,246.28,32813
2021/06/02,15:06:00,246.28,246.36,246.28,246.30,20494
2021/06/02,15:07:00,246.30,246.43,246.30,246.43,30559
2021/06/02,15:08:00,246.43,246.43,246.35,246.36,32322
2021/06/02,15:09:00,246.36,246.42,246.35,246.36,27104
2021/06/02,15:10:00,246.36,246.42,246.30,246.33,22064
2021/06/02,15:11:00,246.33,246.45,246.33,246.44,24855
2021/06/02,15:12:00,246.44,246.48,246.41,246.47,22039
2021/06/02,15:13:00,246.47,246.52,246.44,246.49,29633
2021/06/02,15:14:00,246.49,246.54,246.46,246.48,20936
2021/06/02,15:15:00,246.48,246.51,246.42,246.45,20109
2021/06/02,15:16:00,246.45,246.49,246.43,246.45,20858
2021/06/02,15:17:00,246.45,246.46,246.42,246.43,14315
2021/06/02,15:18:00,246.43,246.55,246.43,246.54,26138
2021/06/02,15:19:00,246.54,246.57,246.54,246.56,27681
2021/06/02,15:20:00,246.56,246.56,246.47,246.49,35941
2021/06/02,15:21:00,246.49,246.56,246.49,246.54,22703
2021/06/02,15:22:00,246.54,246.56,246.49,246.49,25019
2021/06/02,15:23:00,246.49,246.61,246.49,246.56,18822
2021/06/02,15:24:00,246.56,246.63,246.56,246.60,22560
2021/06/02,15:25:00,246.60,246.63,246.56,246.57,14131
2021/06/02,15:26:00,246.57,246.65,246.57,246.62,28323
2021/06/02,15:27:00,246.62,246.67,246.59,246.59,28123
2021/06/02,15:28:00,246.59,246.67,246.59,246.63,15717
2021/06/02,15:29:00,246.63,246.63,246.54,246.56,18456
2021/06/02,15:30:00,246.56,246.60,246.53,246.57,22073
2021/06/02,15:31:00,246.57,246.62,246.54,246.56,18147
2021/06/02,15:32:00,246.56,246.65,246.56,246.63,42472
2021/06/02,15:33:00,246.63,246.65,246.59,246.62,20554
2021/06/02,15:34:00,246.61,246.67,246.57,246.57,24369
2021/06/02,15:35:00,246.57,246.58,246.51,246.52,52864
2021/06/02,15:36:00,246.51,246.54,246.39,246.42,40446
2021/06/02,15:37:00,246.42,246.58,246.41,246.55,34585
2021/06/02,15:38:00,246.55,246.59,246.50,246.57,23658
2021/06/02,15:39:00,246.57,246.67,246.57,246.61,67796
2021/06/02,15:40:00,246.61,246.65,246.60,246.63,17584
2021/06/02,15:41:00,246.63,246.68,246.63,246.66,31882
2021/06/02,15:42:00,246.66,246.74,246.65,246.73,44625
2021/06/02,15:43:00,246.73,246.83,246.73,246.83,34099
2021/06/02,15:44:00,246.81,246.87,246.81,246.86,33401
2021/06/02,15:45:00,246.86,246.98,246.83,246.94,63488
2021/06/02,15:46:00,246.94,246.94,246.86,246.90,35322
2021/06/02,15:47:00,246.89,247.00,246.89,246.98,40033
2021/06/02,15:48:00,246.98,247.04,246.95,247.00,62439
2021/06/02,15:49:00,247.00,247.01,246.95,246.96,60062
2021/06/02,15:50:00,246.96,247.00,246.91,246.93,61590
2021/06/02,15:51:00,246.93,247.25,246.93,247.14,182857
2021/06/02,15:52:00,247.14,247.15,246.93,246.98,79146
2021/06/02,15:53:00,246.99,246.99,246.89,246.93,74159
2021/06/02,15:54:00,246.93,247.05,246.92,247.03,74114
2021/06/02,15:55:00,247.03,247.15,247.01,247.11,172923
2021/06/02,15:56:00,247.11,247.18,247.08,247.14,153119
2021/06/02,15:57:00,247.14,247.19,247.11,247.13,140024
2021/06/02,15:58:00,247.13,247.17,247.04,247.13,165727
2021/06/02,15:59:00,247.14,247.25,247.08,247.24,141180
2021/06/02,16:00:00,247.24,247.45,247.13,247.33,286813
2021/06/03,09:31:00,245.22,245.53,244.81,245.12,555180
2021/06/03,09:32:00,245.12,245.47,244.89,245.20,106789
2021/06/03,09:33:00,245.20,245.23,244.98,245.11,122366
2021/06/03,09:34:00,245.11,245.31,245.01,245.11,84807
2021/06/03,09:35:00,245.11,245.34,245.09,245.21,67561
2021/06/03,09:36:00,245.21,245.40,244.98,245.03,87221
2021/06/03,09:37:00,245.03,245.14,244.69,244.97,108238
2021/06/03,09:38:00,244.97,244.97,244.66,244.77,50971
2021/06/03,09:39:00,244.77,244.77,244.36,244.38,109752
2021/06/03,09:40:00,244.38,244.58,244.17,244.57,88384
2021/06/03,09:41:00,244.57,244.59,244.25,244.32,103899
2021/06/03,09:42:00,244.32,244.40,244.22,244.31,91499
2021/06/03,09:43:00,244.31,244.52,244.29,244.48,76778
2021/06/03,09:44:00,244.48,244.52,244.31,244.48,72553
2021/06/03,09:45:00,244.48,244.55,244.10,244.12,94528
2021/06/03,09:46:00,244.12,244.31,243.94,244.26,133564
2021/06/03,09:47:00,244.26,244.51,244.26,244.35,116787
2021/06/03,09:48:00,244.35,244.35,243.97,244.11,80961
2021/06/03,09:49:00,244.11,244.18,243.83,243.85,122406
2021/06/03,09:50:00,243.85,243.85,243.61,243.68,93997
2021/06/03,09:51:00,243.68,243.90,243.60,243.89,102803
2021/06/03,09:52:00,243.89,243.91,243.72,243.80,68898
2021/06/03,09:53:00,243.80,243.89,243.73,243.85,87458
2021/06/03,09:54:00,243.85,243.85,243.65,243.77,3559017
2021/06/03,09:55:00,243.77,243.99,243.70,243.97,77646
2021/06/03,09:56:00,243.97,243.99,243.78,243.93,98250
2021/06/03,09:57:00,243.93,244.02,243.83,244.00,75202
2021/06/03,09:58:00,244.00,244.08,243.90,243.99,86951
2021/06/03,09:59:00,243.99,243.99,243.84,243.94,67910
2021/06/03,10:00:00,243.94,243.95,243.77,243.79,57620
2021/06/03,10:01:00,243.79,243.98,243.64,243.98,139800
2021/06/03,10:02:00,243.98,244.24,243.96,244.24,87019
2021/06/03,10:03:00,244.24,244.34,243.92,244.05,141773
2021/06/03,10:04:00,244.06,244.15,243.97,244.02,58836
2021/06/03,10:05:00,244.02,244.23,244.00,244.13,66414
2021/06/03,10:06:00,244.13,244.19,243.97,243.98,100104
2021/06/03,10:07:00,243.98,244.03,243.92,244.03,120404
2021/06/03,10:08:00,244.03,244.14,244.02,244.04,82693
2021/06/03,10:09:00,244.04,244.25,244.00,244.22,67467
2021/06/03,10:10:00,244.22,244.62,244.09,244.53,117089
2021/06/03,10:11:00,244.53,244.79,244.52,244.71,92927
2021/06/03,10:12:00,244.71,244.83,244.67,244.75,47049
2021/06/03,10:13:00,244.75,244.84,244.70,244.84,34847
2021/06/03,10:14:00,244.84,244.89,244.75,244.75,43294
2021/06/03,10:15:00,244.76,244.89,244.75,244.77,46356
2021/06/03,10:16:00,244.77,244.81,244.49,244.49,74882
2021/06/03,10:17:00,244.49,244.50,244.30,244.33,102926
2021/06/03,10:18:00,244.33,244.33,244.13,244.14,56535
2021/06/03,10:19:00,244.15,244.23,244.05,244.22,55680
2021/06/03,10:20:00,244.22,244.46,244.21,244.31,83919
2021/06/03,10:21:00,244.29,244.40,244.14,244.15,67485
2021/06/03,10:22:00,244.16,244.43,244.12,244.41,49164
2021/06/03,10:23:00,244.39,244.41,244.28,244.31,42396
2021/06/03,10:24:00,244.32,244.34,244.16,244.17,40006
2021/06/03,10:25:00,244.17,244.22,244.06,244.12,44433
2021/06/03,10:26:00,244.12,244.21,244.04,244.18,57839
2021/06/03,10:27:00,244.19,244.25,244.00,244.00,52009
2021/06/03,10:28:00,244.00,244.17,243.91,244.14,82192
2021/06/03,10:29:00,244.14,244.20,243.89,243.99,55076
2021/06/03,10:30:00,244.00,244.01,243.75,243.78,63267
2021/06/03,10:31:00,243.78,243.93,243.69,243.87,64850
2021/06/03,10:32:00,243.87,243.95,243.78,243.88,45003
2021/06/03,10:33:00,243.88,243.91,243.77,243.87,45251
2021/06/03,10:34:00,243.87,244.06,243.85,243.99,92225
2021/06/03,10:35:00,243.99,244.02,243.83,243.88,40348
2021/06/03,10:36:00,243.88,243.88,243.65,243.76,81044
2021/06/03,10:37:00,243.76,243.79,243.53,243.55,86640
2021/06/03,10:38:00,243.55,243.58,243.48,243.54,75927
2021/06/03,10:39:00,243.54,243.54,243.43,243.44,57521
2021/06/03,10:40:00,243.44,243.45,243.25,243.27,73777
2021/06/03,10:41:00,243.27,243.28,243.16,243.26,103684
2021/06/03,10:42:00,243.28,243.31,243.12,243.13,74942
2021/06/03,10:43:00,243.12,243.14,243.07,243.11,60995
2021/06/03,10:44:00,243.12,243.25,243.09,243.11,94398
2021/06/03,10:45:00,243.11,243.18,243.04,243.14,61138
2021/06/03,10:46:00,243.14,243.15,243.04,243.09,51299
2021/06/03,10:47:00,243.09,243.15,243.00,243.15,108344
2021/06/03,10:48:00,243.15,243.50,243.15,243.44,84125
2021/06/03,10:49:00,243.43,243.80,243.36,243.80,71579
2021/06/03,10:50:00,243.80,244.20,243.75,244.20,320554
2021/06/03,10:51:00,244.20,244.46,244.15,244.40,115346
2021/06/03,10:52:00,244.40,244.48,244.38,244.45,46849
2021/06/03,10:53:00,244.45,244.59,244.42,244.54,59112
2021/06/03,10:54:00,244.54,244.71,244.49,244.67,51727
2021/06/03,10:55:00,244.67,244.71,244.56,244.62,35679
2021/06/03,10:56:00,244.62,244.70,244.57,244.67,48002
2021/06/03,10:57:00,244.67,245.02,244.67,245.02,92528
2021/06/03,10:58:00,245.05,245.21,245.03,245.14,73833
2021/06/03,10:59:00,245.14,245.25,245.09,245.22,39904
2021/06/03,11:00:00,245.22,245.41,245.22,245.39,53233
2021/06/03,11:01:00,245.39,245.56,245.37,245.41,50192
2021/06/03,11:02:00,245.41,245.65,245.41,245.61,58340
2021/06/03,11:03:00,245.61,245.93,245.53,245.91,69229
2021/06/03,11:04:00,245.91,245.97,245.84,245.97,46342
2021/06/03,11:05:00,245.97,245.99,245.79,245.99,50995
2021/06/03,11:06:00,245.98,246.21,245.97,246.13,69245
2021/06/03,11:07:00,246.13,246.31,246.03,246.29,51867
2021/06/03,11:08:00,246.29,246.34,246.17,246.26,40762
2021/06/03,11:09:00,246.26,246.30,246.06,246.19,37598
2021/06/03,11:10:00,246.18,246.26,246.09,246.24,37920
2021/06/03,11:11:00,246.24,246.30,246.09,246.14,45155
2021/06/03,11:12:00,246.14,246.22,246.10,246.19,33855
2021/06/03,11:13:00,246.19,246.27,246.07,246.16,42838
2021/06/03,11:14:00,246.16,246.17,246.05,246.06,39483
2021/06/03,11:15:00,246.08,246.11,245.97,246.08,58941
2021/06/03,11:16:00,246.09,246.13,245.95,245.99,39434
2021/06/03,11:17:00,245.99,246.04,245.84,245.84,34114
2021/06/03,11:18:00,245.84,245.88,245.77,245.80,49447
2021/06/03,11:19:00,245.80,245.86,245.77,245.79,38262
2021/06/03,11:20:00,245.79,245.79,245.71,245.72,25455
2021/06/03,11:21:00,245.72,245.83,245.68,245.69,32119
2021/06/03,11:22:00,245.70,245.79,245.61,245.78,42138
2021/06/03,11:23:00,245.78,245.78,245.54,245.56,51138
2021/06/03,11:24:00,245.56,245.64,245.52,245.59,29190
2021/06/03,11:25:00,245.59,245.68,245.55,245.59,32014
2021/06/03,11:26:00,245.59,245.80,245.55,245.73,25602
2021/06/03,11:27:00,245.73,245.73,245.55,245.58,16350
2021/06/03,11:28:00,245.58,245.60,245.50,245.53,25947
2021/06/03,11:29:00,245.53,245.70,245.48,245.70,26723
2021/06/03,11:30:00,245.70,245.78,245.49,245.62,68043
2021/06/03,11:31:00,245.62,245.77,245.50,245.50,33073
2021/06/03,11:32:00,245.50,245.54,245.45,245.53,34246
2021/06/03,11:33:00,245.53,245.54,245.37,245.47,47795
2021/06/03,11:34:00,245.47,245.47,245.38,245.43,28432
2021/06/03,11:35:00,245.43,245.49,245.24,245.28,43885
2021/06/03,11:36:00,245.27,245.32,245.17,245.20,69188
2021/06/03,11:37:00,245.20,245.24,245.13,245.24,40813
2021/06/03,11:38:00,245.24,245.32,245.10,245.12,35524
2021/06/03,11:39:00,245.12,245.21,245.06,245.18,28261
2021/06/03,11:40:00,245.17,245.19,245.06,245.11,28718
2021/06/03,11:41:00,245.11,245.15,245.03,245.09,26251
2021/06/03,11:42:00,245.09,245.10,244.96,245.01,34293
2021/06/03,11:43:00,245.01,245.03,244.93,244.95,62290
2021/06/03,11:44:00,244.95,245.04,244.94,245.03,26137
2021/06/03,11:45:00,245.03,245.26,245.01,245.26,34552
2021/06/03,11:46:00,245.26,245.26,245.04,245.19,36323
2021/06/03,11:47:00,245.19,245.21,245.11,245.15,13261
2021/06/03,11:48:00,245.15,245.26,245.14,245.18,17451
2021/06/03,11:49:00,245.18,245.23,245.09,245.09,22846
2021/06/03,11:50:00,245.09,245.11,244.96,245.09,37702
2021/06/03,11:51:00,245.09,245.22,245.01,245.22,30281
2021/06/03,11:52:00,245.22,245.24,245.09,245.09,31357
2021/06/03,11:53:00,245.09,245.11,244.96,245.06,22439
2021/06/03,11:54:00,245.06,245.19,245.05,245.19,18486
2021/06/03,11:55:00,245.19,245.25,245.18,245.25,17315
2021/06/03,11:56:00,245.25,245.34,245.19,245.32,29990
2021/06/03,11:57:00,245.32,245.36,245.26,245.31,31495
2021/06/03,11:58:00,245.31,245.40,245.25,245.38,28859
2021/06/03,11:59:00,245.38,245.44,245.32,245.32,20486
2021/06/03,12:00:00,245.32,245.47,245.32,245.47,28431
2021/06/03,12:01:00,245.47,245.62,245.44,245.53,34353
2021/06/03,12:02:00,245.53,245.55,245.37,245.42,23755
2021/06/03,12:03:00,245.42,245.52,245.33,245.52,18399
2021/06/03,12:04:00,245.54,245.54,245.44,245.48,15454
2021/06/03,12:05:00,245.48,245.54,245.46,245.47,13271
2021/06/03,12:06:00,245.47,245.60,245.41,245.44,24723
2021/06/03,12:07:00,245.44,245.52,245.40,245.40,19301
2021/06/03,12:08:00,245.43,245.46,245.39,245.40,18004
2021/06/03,12:09:00,245.40,245.64,245.40,245.64,24541
2021/06/03,12:10:00,245.64,245.73,245.62,245.62,17010
2021/06/03,12:11:00,245.62,245.65,245.52,245.57,24684
2021/06/03,12:12:00,245.57,245.58,245.50,245.52,14826
2021/06/03,12:13:00,245.52,245.56,245.47,245.50,16563
2021/06/03,12:14:00,245.50,245.58,245.47,245.53,29425
2021/06/03,12:15:00,245.53,245.53,245.34,245.34,30523
2021/06/03,12:16:00,245.34,245.46,245.28,245.40,29101
2021/06/03,12:17:00,245.39,245.44,245.33,245.41,20045
2021/06/03,12:18:00,245.41,245.41,245.25,245.27,27963
2021/06/03,12:19:00,245.27,245.33,245.22,245.32,27781
2021/06/03,12:20:00,245.32,245.43,245.10,245.19,68455
2021/06/03,12:21:00,245.19,245.23,245.09,245.14,42610
2021/06/03,12:22:00,245.14,245.23,245.11,245.16,26320
2021/06/03,12:23:00,245.16,245.19,245.00,245.07,37884
2021/06/03,12:24:00,245.07,245.10,245.00,245.02,26243
2021/06/03,12:25:00,245.02,245.08,244.97,245.03,15668
2021/06/03,12:26:00,245.01,245.09,244.96,245.05,34206
2021/06/03,12:27:00,245.05,245.14,244.90,244.97,53616
2021/06/03,12:28:00,244.97,245.12,244.97,245.08,24102
2021/06/03,12:29:00,245.10,245.31,245.09,245.31,30034
2021/06/03,12:30:00,245.31,245.37,245.27,245.30,23980
2021/06/03,12:31:00,245.30,245.39,245.25,245.38,26425
2021/06/03,12:32:00,245.38,245.38,245.15,245.20,19093
2021/06/03,12:33:00,245.20,245.33,245.15,245.30,13510
2021/06/03,12:34:00,245.30,245.38,245.29,245.35,24067
2021/06/03,12:35:00,245.35,245.35,245.28,245.33,21856
2021/06/03,12:36:00,245.33,245.38,245.28,245.28,30707
2021/06/03,12:37:00,245.27,245.34,245.21,245.34,27523
2021/06/03,12:38:00,245.34,245.41,245.31,245.41,17449
2021/06/03,12:39:00,245.41,245.46,245.40,245.44,19940
2021/06/03,12:40:00,245.44,245.54,245.44,245.54,28401
2021/06/03,12:41:00,245.54,245.65,245.54,245.62,24860
2021/06/03,12:42:00,245.62,245.67,245.60,245.65,23722
2021/06/03,12:43:00,245.68,245.72,245.63,245.68,28759
2021/06/03,12:44:00,245.68,245.78,245.65,245.78,27486
2021/06/03,12:45:00,245.78,245.81,245.73,245.74,27996
2021/06/03,12:46:00,245.74,245.82,245.72,245.82,16538
2021/06/03,12:47:00,245.81,245.82,245.60,245.60,24489
2021/06/03,12:48:00,245.60,245.61,245.54,245.60,15172
2021/06/03,12:49:00,245.60,245.62,245.54,245.54,15645
2021/06/03,12:50:00,245.55,245.57,245.50,245.50,11898
2021/06/03,12:51:00,245.50,245.56,245.49,245.56,17333
2021/06/03,12:52:00,245.56,245.56,245.34,245.41,35262
2021/06/03,12:53:00,245.41,245.53,245.41,245.50,19304
2021/06/03,12:54:00,245.50,245.50,245.41,245.41,10812
2021/06/03,12:55:00,245.41,245.48,245.38,245.47,11054
2021/06/03,12:56:00,245.47,245.52,245.39,245.49,25095
2021/06/03,12:57:00,245.49,245.53,245.47,245.49,22060
2021/06/03,12:58:00,245.49,245.52,245.40,245.40,17892
2021/06/03,12:59:00,245.40,245.54,245.40,245.52,28699
2021/06/03,13:00:00,245.52,245.64,245.50,245.64,21362
2021/06/03,13:01:00,245.64,245.66,245.55,245.55,24196
2021/06/03,13:02:00,245.55,245.59,245.53,245.56,17040
2021/06/03,13:03:00,245.57,245.60,245.50,245.59,11792
2021/06/03,13:04:00,245.59,245.62,245.52,245.57,10879
2021/06/03,13:05:00,245.57,245.57,245.50,245.54,20772
2021/06/03,13:06:00,245.54,245.54,245.43,245.52,148854
2021/06/03,13:07:00,245.52,245.55,245.49,245.49,9429
2021/06/03,13:08:00,245.49,245.54,245.46,245.54,17594
2021/06/03,13:09:00,245.54,245.64,245.54,245.59,20870
2021/06/03,13:10:00,245.59,245.59,244.43,245.48,159336
2021/06/03,13:11:00,245.48,245.73,245.48,245.51,42855
2021/06/03,13:12:00,245.51,245.55,245.36,245.41,24783
2021/06/03,13:13:00,245.41,245.46,245.35,245.43,19409
2021/06/03,13:14:00,245.43,245.57,245.40,245.52,24739
2021/06/03,13:15:00,245.52,245.53,245.37,245.39,19811
2021/06/03,13:16:00,245.39,245.49,245.37,245.46,13620
2021/06/03,13:17:00,245.46,245.46,245.38,245.42,9956
2021/06/03,13:18:00,245.42,245.44,245.38,245.44,9874
2021/06/03,13:19:00,245.44,245.46,245.35,245.44,15674
2021/06/03,13:20:00,245.44,245.56,245.44,245.56,31374
2021/06/03,13:21:00,245.56,245.63,245.56,245.61,17695
2021/06/03,13:22:00,245.61,245.63,245.55,245.57,17508
2021/06/03,13:23:00,245.57,245.60,245.50,245.52,8877
2021/06/03,13:24:00,245.52,245.59,245.51,245.58,10643
2021/06/03,13:25:00,245.58,245.64,245.56,245.63,11896
2021/06/03,13:26:00,245.63,245.69,245.62,245.66,13616
2021/06/03,13:27:00,245.66,245.69,245.60,245.68,9930
2021/06/03,13:28:00,245.68,245.73,245.63,245.65,29365
2021/06/03,13:29:00,245.65,245.70,245.65,245.66,18494
2021/06/03,13:30:00,245.66,245.75,245.66,245.72,21652
2021/06/03,13:31:00,245.72,245.74,245.58,245.74,28979
2021/06/03,13:32:00,245.74,245.77,245.70,245.72,12713
2021/06/03,13:33:00,245.72,245.76,245.65,245.66,10646
2021/06/03,13:34:00,245.65,245.67,245.58,245.67,14185
2021/06/03,13:35:00,245.67,245.69,245.61,245.65,18566
2021/06/03,13:36:00,245.65,245.70,245.62,245.64,16356
2021/06/03,13:37:00,245.64,245.64,245.59,245.64,13702
2021/06/03,13:38:00,245.64,245.64,245.59,245.62,11925
2021/06/03,13:39:00,245.62,245.65,245.56,245.58,20153
2021/06/03,13:40:00,245.58,245.62,245.57,245.62,11041
2021/06/03,13:41:00,245.62,245.62,245.56,245.58,13744
2021/06/03,13:42:00,245.58,245.62,245.57,245.58,16221
2021/06/03,13:43:00,245.58,245.61,245.54,245.55,12070
2021/06/03,13:44:00,245.54,245.61,245.48,245.51,30512
2021/06/03,13:45:00,245.50,245.52,245.35,245.44,36920
2021/06/03,13:46:00,245.43,245.45,245.33,245.37,26194
2021/06/03,13:47:00,245.38,245.43,245.31,245.34,25472
2021/06/03,13:48:00,245.34,245.37,245.18,245.27,51384
2021/06/03,13:49:00,245.27,245.31,245.21,245.25,18117
2021/06/03,13:50:00,245.25,245.28,245.16,245.22,29361
2021/06/03,13:51:00,245.22,245.29,245.20,245.29,20041
2021/06/03,13:52:00,245.29,245.37,245.27,245.33,34995
2021/06/03,13:53:00,245.34,245.42,245.32,245.33,25729
2021/06/03,13:54:00,245.33,245.40,245.32,245.35,24957
2021/06/03,13:55:00,245.35,245.39,245.31,245.37,21897
2021/06/03,13:56:00,245.37,245.49,245.35,245.49,39119
2021/06/03,13:57:00,245.50,245.50,245.36,245.36,31649
2021/06/03,13:58:00,245.36,245.39,245.30,245.38,21536
2021/06/03,13:59:00,245.38,245.40,245.34,245.37,12927
2021/06/03,14:00:00,245.37,245.37,245.26,245.31,20361
2021/06/03,14:01:00,245.31,245.35,245.26,245.28,23172
2021/06/03,14:02:00,245.28,245.32,245.23,245.29,32154
2021/06/03,14:03:00,245.29,245.36,245.29,245.32,18664
2021/06/03,14:04:00,245.32,245.34,245.26,245.34,13679
2021/06/03,14:05:00,245.34,245.36,245.30,245.32,13835
2021/06/03,14:06:00,245.32,245.39,245.27,245.29,28310
2021/06/03,14:07:00,245.28,245.29,245.24,245.25,17803
2021/06/03,14:08:00,245.25,245.29,245.21,245.23,28587
2021/06/03,14:09:00,245.22,245.22,245.17,245.21,15316
2021/06/03,14:10:00,245.22,245.33,245.22,245.28,29585
2021/06/03,14:11:00,245.28,245.33,245.22,245.24,18344
2021/06/03,14:12:00,245.26,245.27,245.21,245.22,14651
2021/06/03,14:13:00,245.21,245.22,245.15,245.20,36784
2021/06/03,14:14:00,245.20,245.20,245.07,245.08,29429
2021/06/03,14:15:00,245.08,245.13,245.05,245.09,27998
2021/06/03,14:16:00,245.09,245.13,244.94,244.99,51867
2021/06/03,14:17:00,244.99,245.03,244.95,245.00,36983
2021/06/03,14:18:00,245.00,245.01,244.93,244.93,22480
2021/06/03,14:19:00,244.95,245.00,244.92,244.96,19144
2021/06/03,14:20:00,244.96,245.03,244.96,245.00,21901
2021/06/03,14:21:00,245.00,245.13,244.99,245.09,36596
2021/06/03,14:22:00,245.09,245.17,245.06,245.17,20479
2021/06/03,14:23:00,245.17,245.19,245.16,245.18,17672
2021/06/03,14:24:00,245.18,245.23,245.17,245.21,19187
2021/06/03,14:25:00,245.21,245.26,245.17,245.23,22081
2021/06/03,14:26:00,245.23,245.23,245.04,245.05,37617
2021/06/03,14:27:00,245.05,245.21,245.05,245.17,25592
2021/06/03,14:28:00,245.17,245.25,245.16,245.24,12226
2021/06/03,14:29:00,245.24,245.29,245.13,245.13,21326
2021/06/03,14:30:00,245.13,245.23,245.12,245.13,15081
2021/06/03,14:31:00,245.13,245.30,245.12,245.25,32435
2021/06/03,14:32:00,245.25,245.29,245.25,245.26,11128
2021/06/03,14:33:00,245.26,245.31,245.22,245.23,16783
2021/06/03,14:34:00,245.23,245.23,245.15,245.16,22237
2021/06/03,14:35:00,245.16,245.22,245.15,245.19,17235
2021/06/03,14:36:00,245.19,245.24,245.12,245.12,20807
2021/06/03,14:37:00,245.14,245.19,245.12,245.15,12742
2021/06/03,14:38:00,245.15,245.23,245.12,245.23,24646
2021/06/03,14:39:00,245.23,245.27,245.19,245.22,27040
2021/06/03,14:40:00,245.22,245.22,245.11,245.13,42261
2021/06/03,14:41:00,245.13,245.13,245.00,245.02,34303
2021/06/03,14:42:00,245.02,245.08,244.98,245.01,45462
2021/06/03,14:43:00,245.01,245.16,245.00,245.16,20470
2021/06/03,14:44:00,245.16,245.24,245.16,245.23,30009
2021/06/03,14:45:00,245.24,245.25,245.15,245.15,21202
2021/06/03,14:46:00,245.15,245.21,245.13,245.18,19041
2021/06/03,14:47:00,245.18,245.24,245.15,245.23,17917
2021/06/03,14:48:00,245.22,245.22,245.13,245.16,23186
2021/06/03,14:49:00,245.17,245.23,245.16,245.21,18440
2021/06/03,14:50:00,245.21,245.27,245.20,245.23,16140
2021/06/03,14:51:00,245.23,245.26,245.15,245.16,21928
2021/06/03,14:52:00,245.16,245.17,245.08,245.14,36477
2021/06/03,14:53:00,245.14,245.15,244.98,245.01,46136
2021/06/03,14:54:00,245.01,245.03,244.98,245.00,14393
2021/06/03,14:55:00,245.00,245.08,244.98,245.04,19015
2021/06/03,14:56:00,245.03,245.04,244.95,245.01,30873
2021/06/03,14:57:00,245.01,245.06,244.88,244.88,36403
2021/06/03,14:58:00,244.88,244.92,244.86,244.92,34153
2021/06/03,14:59:00,244.92,244.95,244.87,244.90,36150
2021/06/03,15:00:00,244.90,244.93,244.89,244.92,64536
2021/06/03,15:01:00,244.92,245.12,244.91,245.11,35565
2021/06/03,15:02:00,245.11,245.21,245.09,245.11,58984
2021/06/03,15:03:00,245.11,245.16,245.06,245.12,38010
2021/06/03,15:04:00,245.12,245.15,245.07,245.09,28330
2021/06/03,15:05:00,245.09,245.17,245.06,245.10,30487
2021/06/03,15:06:00,245.10,245.10,244.99,245.01,24873
2021/06/03,15:07:00,245.01,245.10,244.98,245.10,23284
2021/06/03,15:08:00,245.10,245.10,244.96,244.97,28368
2021/06/03,15:09:00,244.97,245.04,244.96,245.03,28047
2021/06/03,15:10:00,245.03,245.12,245.01,245.07,29855
2021/06/03,15:11:00,245.07,245.09,245.01,245.04,21382
2021/06/03,15:12:00,245.04,245.12,245.03,245.09,25483
2021/06/03,15:13:00,245.09,245.18,245.09,245.16,36989
2021/06/03,15:14:00,245.16,245.25,245.14,245.18,32433
2021/06/03,15:15:00,245.18,245.22,245.16,245.21,20888
2021/06/03,15:16:00,245.21,245.21,245.14,245.15,30726
2021/06/03,15:17:00,245.15,245.15,245.08,245.09,16884
2021/06/03,15:18:00,245.09,245.09,245.01,245.06,26875
2021/06/03,15:19:00,245.06,245.18,245.03,245.16,35006
2021/06/03,15:20:00,245.16,245.17,244.99,245.02,56659
2021/06/03,15:21:00,245.01,245.10,244.93,245.04,44129
2021/06/03,15:22:00,245.04,245.18,245.04,245.18,47545
2021/06/03,15:23:00,245.18,245.23,245.12,245.14,23311
2021/06/03,15:24:00,245.13,245.22,245.11,245.22,19362
2021/06/03,15:25:00,245.22,245.24,245.15,245.17,31614
2021/06/03,15:26:00,245.17,245.23,245.12,245.21,30135
2021/06/03,15:27:00,245.21,245.22,245.15,245.16,15067
2021/06/03,15:28:00,245.16,245.17,245.10,245.17,28885
2021/06/03,15:29:00,245.16,245.22,245.12,245.20,34251
2021/06/03,15:30:00,245.20,245.31,245.19,245.31,34034
2021/06/03,15:31:00,245.32,245.37,245.26,245.28,52673
2021/06/03,15:32:00,245.28,245.38,245.27,245.35,40368
2021/06/03,15:33:00,245.35,245.40,245.35,245.40,27451
2021/06/03,15:34:00,245.40,245.44,245.38,245.39,38042
2021/06/03,15:35:00,245.38,245.43,245.36,245.41,33475
2021/06/03,15:36:00,245.41,245.42,245.32,245.37,44766
2021/06/03,15:37:00,245.37,245.40,245.31,245.40,29606
2021/06/03,15:38:00,245.40,245.45,245.38,245.43,22955
2021/06/03,15:39:00,245.43,245.44,245.39,245.41,27155
2021/06/03,15:40:00,245.41,245.48,245.41,245.47,30941
2021/06/03,15:41:00,245.47,245.53,245.46,245.47,42097
2021/06/03,15:42:00,245.47,245.47,245.35,245.41,36502
2021/06/03,15:43:00,245.41,245.42,245.34,245.42,30266
2021/06/03,15:44:00,245.42,245.42,245.31,245.31,38174
2021/06/03,15:45:00,245.31,245.32,245.24,245.29,54279
2021/06/03,15:46:00,245.29,245.29,245.11,245.13,42157
2021/06/03,15:47:00,245.13,245.13,245.01,245.01,52089
2021/06/03,15:48:00,245.01,245.12,244.99,245.09,55326
2021/06/03,15:49:00,245.09,245.15,245.02,245.03,56105
2021/06/03,15:50:00,245.03,245.05,244.96,245.05,56564
2021/06/03,15:51:00,245.05,245.30,245.00,245.11,113462
2021/06/03,15:52:00,245.12,245.21,245.11,245.18,58067
2021/06/03,15:53:00,245.18,245.21,245.05,245.07,55521
2021/06/03,15:54:00,245.07,245.16,245.05,245.09,76107
2021/06/03,15:55:00,245.09,245.41,245.09,245.41,162173
2021/06/03,15:56:00,245.41,245.69,245.37,245.67,176600
2021/06/03,15:57:00,245.67,245.80,245.62,245.80,137406
2021/06/03,15:58:00,245.80,245.91,245.78,245.88,175314
2021/06/03,15:59:00,245.88,245.96,245.83,245.95,156186
2021/06/03,16:00:00,245.95,246.01,245.67,245.70,339521
2021/06/04,09:31:00,247.76,248.19,247.51,247.81,159725
2021/06/04,09:32:00,247.85,248.45,247.75,248.36,135868
2021/06/04,09:33:00,248.36,248.40,247.92,248.00,150106
2021/06/04,09:34:00,248.06,248.20,247.97,248.08,100262
2021/06/04,09:35:00,248.08,248.21,247.96,248.16,90972
2021/06/04,09:36:00,248.16,248.43,248.16,248.41,117575
2021/06/04,09:37:00,248.41,248.69,248.38,248.63,149091
2021/06/04,09:38:00,248.63,248.71,248.36,248.37,109511
2021/06/04,09:39:00,248.37,248.59,248.37,248.54,52801
2021/06/04,09:40:00,248.55,248.66,248.51,248.63,87741
2021/06/04,09:41:00,248.63,248.92,248.59,248.64,206117
2021/06/04,09:42:00,248.64,248.92,248.63,248.73,128205
2021/06/04,09:43:00,248.73,248.98,248.70,248.90,129981
2021/06/04,09:44:00,248.90,249.12,248.90,248.96,2483729
2021/06/04,09:45:00,248.96,249.08,248.88,249.06,101761
2021/06/04,09:46:00,249.06,249.30,249.05,249.17,118300
2021/06/04,09:47:00,249.17,249.17,249.05,249.07,100674
2021/06/04,09:48:00,249.07,249.22,249.04,249.18,121831
2021/06/04,09:49:00,249.18,249.35,249.14,249.33,75100
2021/06/04,09:50:00,249.33,249.40,249.32,249.39,102618
2021/06/04,09:51:00,249.39,249.51,249.36,249.46,111442
2021/06/04,09:52:00,249.45,249.55,249.22,249.25,138797
2021/06/04,09:53:00,249.25,249.30,249.10,249.14,122507
2021/06/04,09:54:00,249.14,249.28,249.14,249.21,45882
2021/06/04,09:55:00,249.22,249.26,249.10,249.11,79641
2021/06/04,09:56:00,249.11,249.24,249.11,249.23,76055
2021/06/04,09:57:00,249.23,249.33,249.15,249.16,54897
2021/06/04,09:58:00,249.16,249.22,248.97,249.03,63343
2021/06/04,09:59:00,249.03,249.21,249.01,249.07,78877
2021/06/04,10:00:00,249.07,249.12,248.92,248.95,64566
2021/06/04,10:01:00,248.95,249.14,248.93,249.12,70013
2021/06/04,10:02:00,249.12,249.57,249.12,249.52,114439
2021/06/04,10:03:00,249.52,249.89,249.50,249.89,138541
2021/06/04,10:04:00,249.89,249.91,249.50,249.50,77636
2021/06/04,10:05:00,249.50,249.73,249.50,249.67,66925
2021/06/04,10:06:00,249.67,249.69,249.57,249.62,67978
2021/06/04,10:07:00,249.62,249.77,249.58,249.58,67293
2021/06/04,10:08:00,249.58,249.70,249.57,249.59,63866
2021/06/04,10:09:00,249.59,249.78,249.58,249.77,49208
2021/06/04,10:10:00,249.77,249.80,249.64,249.75,49160
2021/06/04,10:11:00,249.75,249.93,249.75,249.91,94520
2021/06/04,10:12:00,249.92,249.95,249.82,249.87,47573
2021/06/04,10:13:00,249.87,250.08,249.87,249.99,186596
2021/06/04,10:14:00,249.99,250.06,249.92,250.05,54623
2021/06/04,10:15:00,250.05,250.12,249.95,250.03,57998
2021/06/04,10:16:00,250.03,250.18,250.02,250.15,73452
2021/06/04,10:17:00,250.14,250.39,250.14,250.33,111443
2021/06/04,10:18:00,250.35,250.40,250.29,250.40,71614
2021/06/04,10:19:00,250.40,250.43,250.23,250.24,67265
2021/06/04,10:20:00,250.25,250.29,250.09,250.10,59420
2021/06/04,10:21:00,250.10,250.16,249.98,249.98,55105
2021/06/04,10:22:00,249.98,250.15,249.98,250.13,90027
2021/06/04,10:23:00,250.13,250.28,250.12,250.21,45926
2021/06/04,10:24:00,250.21,250.32,250.20,250.25,52752
2021/06/04,10:25:00,250.27,250.38,250.27,250.31,52162
2021/06/04,10:26:00,250.32,250.36,250.20,250.23,50174
2021/06/04,10:27:00,250.23,250.38,250.21,250.27,43940
2021/06/04,10:28:00,250.27,250.42,250.22,250.38,56406
2021/06/04,10:29:00,250.38,250.54,250.37,250.47,72785
2021/06/04,10:30:00,250.47,250.48,250.09,250.36,92119
2021/06/04,10:31:00,250.36,250.43,250.22,250.23,70015
2021/06/04,10:32:00,250.23,250.32,250.13,250.13,59129
2021/06/04,10:33:00,250.13,250.19,250.06,250.09,44106
2021/06/04,10:34:00,250.09,250.12,249.98,250.09,35972
2021/06/04,10:35:00,250.09,250.12,249.99,250.01,38087
2021/06/04,10:36:00,250.01,250.09,249.99,250.06,48187
2021/06/04,10:37:00,250.07,250.15,250.04,250.07,47172
2021/06/04,10:38:00,250.07,250.11,249.98,250.09,45325
2021/06/04,10:39:00,250.09,250.22,250.01,250.19,46742
2021/06/04,10:40:00,250.19,250.22,250.04,250.05,35716
2021/06/04,10:41:00,250.05,250.26,250.05,250.24,60420
2021/06/04,10:42:00,250.24,250.39,250.24,250.33,43224
2021/06/04,10:43:00,250.32,250.47,250.31,250.37,64106
2021/06/04,10:44:00,250.37,250.46,250.36,250.45,43515
2021/06/04,10:45:00,250.45,250.49,250.34,250.35,33723
2021/06/04,10:46:00,250.35,250.48,250.35,250.43,80341
2021/06/04,10:47:00,250.43,250.54,250.42,250.45,85693
2021/06/04,10:48:00,250.45,250.57,250.43,250.52,52779
2021/06/04,10:49:00,250.55,250.62,250.48,250.59,71279
2021/06/04,10:50:00,250.60,250.69,250.54,250.55,68176
2021/06/04,10:51:00,250.55,250.58,250.47,250.52,47549
2021/06/04,10:52:00,250.52,250.52,250.36,250.41,32825
2021/06/04,10:53:00,250.41,250.51,250.38,250.50,32519
2021/06/04,10:54:00,250.50,250.53,250.40,250.53,28382
2021/06/04,10:55:00,250.53,250.59,250.49,250.50,33291
2021/06/04,10:56:00,250.50,250.55,250.47,250.50,28697
2021/06/04,10:57:00,250.50,250.55,250.47,250.47,25415
2021/06/04,10:58:00,250.47,250.48,250.31,250.34,41194
2021/06/04,10:59:00,250.34,250.41,250.30,250.38,43834
2021/06/04,11:00:00,250.38,250.50,250.35,250.39,29846
2021/06/04,11:01:00,250.39,250.45,250.33,250.35,30792
2021/06/04,11:02:00,250.35,250.36,250.25,250.26,62451
2021/06/04,11:03:00,250.26,250.28,250.21,250.21,38557
2021/06/04,11:04:00,250.21,250.40,250.21,250.40,30803
2021/06/04,11:05:00,250.40,250.49,250.39,250.49,30713
2021/06/04,11:06:00,250.49,250.68,250.49,250.68,59353
2021/06/04,11:07:00,250.68,250.68,250.61,250.66,31733
2021/06/04,11:08:00,250.66,250.71,250.65,250.66,32343
2021/06/04,11:09:00,250.66,250.69,250.56,250.61,38666
2021/06/04,11:10:00,250.61,250.72,250.59,250.70,27189
2021/06/04,11:11:00,250.70,250.76,250.66,250.75,31557
2021/06/04,11:12:00,250.75,250.76,250.67,250.69,25378
2021/06/04,11:13:00,250.69,250.73,250.64,250.66,33071
2021/06/04,11:14:00,250.66,250.70,250.62,250.67,30167
2021/06/04,11:15:00,250.67,250.71,250.64,250.71,17169
2021/06/04,11:16:00,250.71,250.78,250.68,250.71,46824
2021/06/04,11:17:00,250.71,250.82,250.70,250.79,29859
2021/06/04,11:18:00,250.79,250.87,250.76,250.85,44042
2021/06/04,11:19:00,250.86,250.90,250.69,250.70,46901
2021/06/04,11:20:00,250.70,250.78,250.70,250.77,27702
2021/06/04,11:21:00,250.77,250.87,250.77,250.87,29276
2021/06/04,11:22:00,250.87,250.89,250.80,250.89,24284
2021/06/04,11:23:00,250.89,250.94,250.86,250.94,32614
2021/06/04,11:24:00,250.94,250.95,250.82,250.89,43254
2021/06/04,11:25:00,250.89,250.97,250.89,250.93,20923
2021/06/04,11:26:00,250.93,250.99,250.90,250.91,30083
2021/06/04,11:27:00,250.91,250.97,250.89,250.96,34386
2021/06/04,11:28:00,250.96,250.99,250.85,250.86,31676
2021/06/04,11:29:00,250.86,250.91,250.76,250.89,47403
2021/06/04,11:30:00,250.89,251.02,250.85,250.98,82352
2021/06/04,11:31:00,250.98,251.01,250.86,250.88,29811
2021/06/04,11:32:00,250.88,250.92,250.86,250.92,24826
2021/06/04,11:33:00,250.92,251.02,250.91,251.00,56220
2021/06/04,11:34:00,251.00,251.10,250.95,251.08,47051
2021/06/04,11:35:00,251.08,251.12,251.00,251.12,66023
2021/06/04,11:36:00,251.12,251.17,251.08,251.16,59687
2021/06/04,11:37:00,251.16,251.18,251.00,251.18,76905
2021/06/04,11:38:00,251.17,251.19,251.06,251.12,57157
2021/06/04,11:39:00,251.13,251.26,251.07,251.24,90076
2021/06/04,11:40:00,251.24,251.39,251.24,251.36,110741
2021/06/04,11:41:00,251.36,251.41,251.28,251.34,119280
2021/06/04,11:42:00,251.34,251.47,251.33,251.46,107078
2021/06/04,11:43:00,251.46,251.48,251.34,251.39,108337
2021/06/04,11:44:00,251.39,251.49,251.35,251.48,77649
2021/06/04,11:45:00,251.48,251.65,251.48,251.64,74272
2021/06/04,11:46:00,251.64,251.65,251.47,251.49,56401
2021/06/04,11:47:00,251.49,251.52,251.31,251.34,54283
2021/06/04,11:48:00,251.34,251.38,251.25,251.26,44632
2021/06/04,11:49:00,251.26,251.37,251.24,251.35,27842
2021/06/04,11:50:00,251.35,251.37,251.27,251.35,36280
2021/06/04,11:51:00,251.34,251.37,251.28,251.33,32024
2021/06/04,11:52:00,251.33,251.34,251.21,251.23,36250
2021/06/04,11:53:00,251.23,251.37,251.23,251.35,25999
2021/06/04,11:54:00,251.35,251.37,251.22,251.28,30734
2021/06/04,11:55:00,251.28,251.28,251.21,251.23,36161
2021/06/04,11:56:00,251.25,251.34,251.25,251.30,19653
2021/06/04,11:57:00,251.30,251.31,251.16,251.17,26973
2021/06/04,11:58:00,251.17,251.19,251.11,251.14,24256
2021/06/04,11:59:00,251.14,251.23,251.13,251.22,30223
2021/06/04,12:00:00,251.22,251.23,251.15,251.22,25455
2021/06/04,12:01:00,251.22,251.27,251.02,251.06,35414
2021/06/04,12:02:00,251.06,251.08,250.99,250.99,36237
2021/06/04,12:03:00,250.99,251.13,250.99,251.03,32101
2021/06/04,12:04:00,251.03,251.04,250.97,250.99,50124
2021/06/04,12:05:00,250.99,251.03,250.93,251.03,48097
2021/06/04,12:06:00,251.02,251.15,251.02,251.06,26882
2021/06/04,12:07:00,251.07,251.10,250.98,251.02,35593
2021/06/04,12:08:00,251.01,251.08,251.01,251.01,21553
2021/06/04,12:09:00,251.01,251.08,250.97,251.06,27904
2021/06/04,12:10:00,251.06,251.06,250.97,251.03,37434
2021/06/04,12:11:00,251.02,251.21,251.02,251.17,59831
2021/06/04,12:12:00,251.17,251.24,251.14,251.16,29259
2021/06/04,12:13:00,251.16,251.20,251.11,251.16,24547
2021/06/04,12:14:00,251.16,251.17,251.08,251.15,23028
2021/06/04,12:15:00,251.15,251.17,251.12,251.14,19005
2021/06/04,12:16:00,251.16,251.16,251.02,251.03,32833
2021/06/04,12:17:00,251.02,251.14,251.01,251.14,21064
2021/06/04,12:18:00,251.14,251.14,251.05,251.07,29406
2021/06/04,12:19:00,251.07,251.24,251.07,251.24,35471
2021/06/04,12:20:00,251.24,251.29,251.22,251.22,43040
2021/06/04,12:21:00,251.22,251.24,251.18,251.20,29867
2021/06/04,12:22:00,251.20,251.29,251.18,251.25,38784
2021/06/04,12:23:00,251.25,251.30,251.24,251.24,24026
2021/06/04,12:24:00,251.24,251.28,251.23,251.24,25653
2021/06/04,12:25:00,251.24,251.27,251.21,251.21,27264
2021/06/04,12:26:00,251.21,251.21,251.15,251.17,29914
2021/06/04,12:27:00,251.17,251.20,251.11,251.18,25905
2021/06/04,12:28:00,251.18,251.25,251.16,251.17,29800
2021/06/04,12:29:00,251.17,251.20,251.12,251.13,22590
2021/06/04,12:30:00,251.13,251.14,251.03,251.06,29630
2021/06/04,12:31:00,251.06,251.16,251.06,251.09,41382
2021/06/04,12:32:00,251.09,251.16,251.09,251.11,25588
2021/06/04,12:33:00,251.12,251.15,251.11,251.12,24859
2021/06/04,12:34:00,251.12,251.14,251.09,251.14,27861
2021/06/04,12:35:00,251.14,251.14,251.04,251.04,28498
2021/06/04,12:36:00,251.04,251.06,251.01,251.04,27360
2021/06/04,12:37:00,251.04,251.12,251.04,251.08,23174
2021/06/04,12:38:00,251.08,251.14,251.03,251.12,29311
2021/06/04,12:39:00,251.12,251.15,251.08,251.08,28571
2021/06/04,12:40:00,251.08,251.13,251.08,251.10,16090
2021/06/04,12:41:00,251.10,251.10,251.06,251.10,19775
2021/06/04,12:42:00,251.10,251.12,250.99,250.99,27004
2021/06/04,12:43:00,250.99,251.01,250.96,250.99,31500
2021/06/04,12:44:00,250.99,251.02,250.97,250.98,19708
2021/06/04,12:45:00,250.98,251.06,250.95,250.95,23429
2021/06/04,12:46:00,250.96,251.04,250.91,251.02,29678
2021/06/04,12:47:00,251.02,251.06,250.96,250.96,23978
2021/06/04,12:48:00,250.96,251.02,250.96,250.98,17223
2021/06/04,12:49:00,250.98,251.04,250.98,251.01,20654
2021/06/04,12:50:00,251.01,251.05,250.99,251.04,19329
2021/06/04,12:51:00,251.04,251.07,250.97,250.99,32111
2021/06/04,12:52:00,250.99,251.00,250.87,250.89,34774
2021/06/04,12:53:00,250.89,250.93,250.88,250.92,22311
2021/06/04,12:54:00,250.92,250.96,250.88,250.89,18676
2021/06/04,12:55:00,250.89,250.90,250.86,250.87,17757
2021/06/04,12:56:00,250.87,250.87,250.80,250.80,21434
2021/06/04,12:57:00,250.80,250.83,250.77,250.79,19522
2021/06/04,12:58:00,250.79,250.86,250.79,250.81,18399
2021/06/04,12:59:00,250.81,250.84,250.80,250.80,18882
2021/06/04,13:00:00,250.80,250.84,250.80,250.82,18762
2021/06/04,13:01:00,250.82,250.85,250.72,250.81,30101
2021/06/04,13:02:00,250.81,250.92,250.81,250.90,29904
2021/06/04,13:03:00,250.89,250.94,250.84,250.87,21530
2021/06/04,13:04:00,250.86,250.87,250.79,250.82,22953
2021/06/04,13:05:00,250.82,250.82,250.77,250.79,22410
2021/06/04,13:06:00,250.79,250.82,250.75,250.75,17606
2021/06/04,13:07:00,250.75,250.77,250.70,250.76,22076
2021/06/04,13:08:00,250.76,250.77,250.71,250.76,18845
2021/06/04,13:09:00,250.77,250.82,250.75,250.77,21478
2021/06/04,13:10:00,250.78,250.83,250.77,250.82,18591
2021/06/04,13:11:00,250.82,250.85,250.81,250.81,15453
2021/06/04,13:12:00,250.81,250.82,250.76,250.80,16223
2021/06/04,13:13:00,250.80,250.81,250.78,250.79,8464
2021/06/04,13:14:00,250.79,250.80,250.76,250.77,17122
2021/06/04,13:15:00,250.77,250.80,250.73,250.73,14829
2021/06/04,13:16:00,250.73,250.74,250.70,250.71,15358
2021/06/04,13:17:00,250.72,250.79,250.72,250.78,21830
2021/06/04,13:18:00,250.78,250.83,250.76,250.83,21541
2021/06/04,13:19:00,250.83,250.87,250.80,250.80,24261
2021/06/04,13:20:00,250.80,250.81,250.77,250.79,16571
2021/06/04,13:21:00,250.79,250.81,250.75,250.78,24593
2021/06/04,13:22:00,250.78,250.83,250.78,250.79,16291
2021/06/04,13:23:00,250.79,250.80,250.64,250.64,26779
2021/06/04,13:24:00,250.66,250.70,250.65,250.67,17760
2021/06/04,13:25:00,250.67,250.69,250.63,250.63,20452
2021/06/04,13:26:00,250.63,250.69,250.63,250.66,20375
2021/06/04,13:27:00,250.66,250.70,250.66,250.67,12143
2021/06/04,13:28:00,250.67,250.74,250.66,250.74,14896
2021/06/04,13:29:00,250.74,250.74,250.69,250.70,14731
2021/06/04,13:30:00,250.69,250.69,250.64,250.65,18209
2021/06/04,13:31:00,250.65,250.69,250.63,250.67,23724
2021/06/04,13:32:00,250.67,250.70,250.66,250.69,15727
2021/06/04,13:33:00,250.69,250.73,250.64,250.73,16773
2021/06/04,13:34:00,250.73,250.84,250.72,250.84,41641
2021/06/04,13:35:00,250.84,250.85,250.77,250.78,20503
2021/06/04,13:36:00,250.78,250.79,250.71,250.74,24358
2021/06/04,13:37:00,250.73,250.76,250.69,250.71,21541
2021/06/04,13:38:00,250.71,250.71,250.63,250.66,36139
2021/06/04,13:39:00,250.66,250.67,250.61,250.61,22249
2021/06/04,13:40:00,250.61,250.63,250.60,250.63,17803
2021/06/04,13:41:00,250.63,250.71,250.63,250.71,19228
2021/06/04,13:42:00,250.71,250.72,250.67,250.70,21596
2021/06/04,13:43:00,250.70,250.91,250.69,250.73,72951
2021/06/04,13:44:00,250.73,250.75,250.68,250.73,19709
2021/06/04,13:45:00,250.74,250.80,250.73,250.79,15188
2021/06/04,13:46:00,250.80,250.85,250.77,250.80,21207
2021/06/04,13:47:00,250.81,250.85,250.81,250.81,15666
2021/06/04,13:48:00,250.81,250.84,250.77,250.83,18382
2021/06/04,13:49:00,250.83,250.90,250.83,250.90,29759
2021/06/04,13:50:00,250.91,250.92,250.88,250.89,20896
2021/06/04,13:51:00,250.89,250.92,250.85,250.92,20150
2021/06/04,13:52:00,250.92,250.96,250.91,250.95,21112
2021/06/04,13:53:00,250.95,251.00,250.93,250.98,37848
2021/06/04,13:54:00,250.98,251.00,250.96,250.99,20377
2021/06/04,13:55:00,250.99,251.01,250.97,251.00,41080
2021/06/04,13:56:00,251.00,251.01,250.92,250.92,22479
2021/06/04,13:57:00,250.92,250.96,250.89,250.96,21779
2021/06/04,13:58:00,250.96,251.02,250.95,250.98,14632
2021/06/04,13:59:00,250.98,250.99,250.93,250.93,18807
2021/06/04,14:00:00,250.93,251.01,250.91,250.98,20344
2021/06/04,14:01:00,250.98,251.02,250.96,251.00,25697
2021/06/04,14:02:00,251.00,251.07,251.00,251.06,22947
2021/06/04,14:03:00,251.06,251.08,251.02,251.08,32085
2021/06/04,14:04:00,251.08,251.09,250.94,250.94,35201
2021/06/04,14:05:00,250.94,251.00,250.94,251.00,22826
2021/06/04,14:06:00,251.00,251.02,250.97,250.99,74505
2021/06/04,14:07:00,250.99,251.09,250.99,251.06,31270
2021/06/04,14:08:00,251.06,251.11,251.06,251.06,25990
2021/06/04,14:09:00,251.06,251.15,251.06,251.15,20897
2021/06/04,14:10:00,251.15,251.15,251.07,251.11,24481
2021/06/04,14:11:00,251.11,251.19,251.11,251.18,21528
2021/06/04,14:12:00,251.18,251.20,251.15,251.18,24911
2021/06/04,14:13:00,251.18,251.19,251.12,251.15,23278
2021/06/04,14:14:00,251.15,251.15,251.10,251.12,24443
2021/06/04,14:15:00,251.13,251.14,251.07,251.10,39791
2021/06/04,14:16:00,251.10,251.22,251.10,251.22,40405
2021/06/04,14:17:00,251.22,251.24,251.21,251.23,25585
2021/06/04,14:18:00,251.23,251.26,251.20,251.20,26429
2021/06/04,14:19:00,251.20,251.22,251.17,251.21,25751
2021/06/04,14:20:00,251.23,251.34,251.23,251.33,44012
2021/06/04,14:21:00,251.33,251.35,251.26,251.29,42086
2021/06/04,14:22:00,251.29,251.30,251.19,251.20,33343
2021/06/04,14:23:00,251.20,251.22,251.18,251.18,24875
2021/06/04,14:24:00,251.18,251.19,251.13,251.14,23071
2021/06/04,14:25:00,251.14,251.19,251.13,251.17,28818
2021/06/04,14:26:00,251.17,251.25,251.17,251.24,33913
2021/06/04,14:27:00,251.25,251.31,251.25,251.27,26354
2021/06/04,14:28:00,251.27,251.29,251.19,251.23,34735
2021/06/04,14:29:00,251.23,251.23,251.12,251.13,39772
2021/06/04,14:30:00,251.13,251.19,251.07,251.17,30200
2021/06/04,14:31:00,251.17,251.23,251.16,251.18,31433
2021/06/04,14:32:00,251.18,251.24,251.18,251.24,23299
2021/06/04,14:33:00,251.24,251.26,251.17,251.18,30351
2021/06/04,14:34:00,251.18,251.28,251.17,251.28,16171
2021/06/04,14:35:00,251.28,251.29,251.20,251.26,37001
2021/06/04,14:36:00,251.26,251.32,251.25,251.26,37324
2021/06/04,14:37:00,251.26,251.31,251.25,251.30,20217
2021/06/04,14:38:00,251.30,251.35,251.29,251.35,25990
2021/06/04,14:39:00,251.34,251.38,251.32,251.36,28011
2021/06/04,14:40:00,251.36,251.38,251.31,251.38,35096
2021/06/04,14:41:00,251.38,251.40,251.32,251.33,37208
2021/06/04,14:42:00,251.32,251.32,251.27,251.28,21965
2021/06/04,14:43:00,251.28,251.35,251.28,251.32,21959
2021/06/04,14:44:00,251.32,251.37,251.27,251.36,16094
2021/06/04,14:45:00,251.36,251.38,251.33,251.34,17370
2021/06/04,14:46:00,251.34,251.35,251.28,251.28,23213
2021/06/04,14:47:00,251.28,251.33,251.28,251.30,21977
2021/06/04,14:48:00,251.30,251.30,251.24,251.26,26124
2021/06/04,14:49:00,251.26,251.32,251.26,251.32,22074
2021/06/04,14:50:00,251.32,251.34,251.30,251.32,23979
2021/06/04,14:51:00,251.32,251.32,251.22,251.28,55894
2021/06/04,14:52:00,251.28,251.29,251.19,251.20,26332
2021/06/04,14:53:00,251.19,251.27,251.18,251.25,25630
2021/06/04,14:54:00,251.25,251.28,251.16,251.19,59438
2021/06/04,14:55:00,251.19,251.23,251.18,251.22,20635
2021/06/04,14:56:00,251.22,251.27,251.20,251.20,28228
2021/06/04,14:57:00,251.20,251.25,251.19,251.21,23825
2021/06/04,14:58:00,251.21,251.21,251.15,251.16,40392
2021/06/04,14:59:00,251.16,251.18,251.12,251.14,28438
2021/06/04,15:00:00,251.14,251.17,251.11,251.17,26309
2021/06/04,15:01:00,251.17,251.17,251.05,251.10,39565
2021/06/04,15:02:00,251.11,251.13,251.04,251.07,37726
2021/06/04,15:03:00,251.07,251.17,251.00,251.10,69700
2021/06/04,15:04:00,251.10,251.10,250.97,250.98,46164
2021/06/04,15:05:00,250.98,251.03,250.96,251.03,26844
2021/06/04,15:06:00,251.03,251.08,250.99,251.05,38794
2021/06/04,15:07:00,251.06,251.06,250.98,251.05,27334
2021/06/04,15:08:00,251.05,251.08,251.04,251.07,16975
2021/06/04,15:09:00,251.07,251.18,251.07,251.16,29988
2021/06/04,15:10:00,251.16,251.20,251.05,251.07,37359
2021/06/04,15:11:00,251.07,251.18,251.07,251.14,22385
2021/06/04,15:12:00,251.14,251.22,251.13,251.18,36999
2021/06/04,15:13:00,251.18,251.18,251.05,251.06,38093
2021/06/04,15:14:00,251.06,251.12,251.05,251.07,32889
2021/06/04,15:15:00,251.07,251.13,251.00,251.03,45833
2021/06/04,15:16:00,251.03,251.07,251.01,251.05,36802
2021/06/04,15:17:00,251.05,251.06,251.02,251.03,31978
2021/06/04,15:18:00,251.03,251.03,250.98,251.03,27762
2021/06/04,15:19:00,251.03,251.13,251.03,251.10,39143
2021/06/04,15:20:00,251.10,251.10,251.03,251.04,32345
2021/06/04,15:21:00,251.04,251.07,251.01,251.07,18227
2021/06/04,15:22:00,251.07,251.14,251.04,251.10,44602
2021/06/04,15:23:00,251.10,251.10,251.01,251.08,52250
2021/06/04,15:24:00,251.08,251.16,251.07,251.14,39725
2021/06/04,15:25:00,251.14,251.17,251.09,251.17,34596
2021/06/04,15:26:00,251.17,251.20,251.13,251.14,27412
2021/06/04,15:27:00,251.14,251.15,251.07,251.07,31861
2021/06/04,15:28:00,251.07,251.11,251.04,251.10,35959
2021/06/04,15:29:00,251.10,251.10,251.03,251.04,42490
2021/06/04,15:30:00,251.04,251.12,251.02,251.08,46530
2021/06/04,15:31:00,251.08,251.08,250.95,250.96,63972
2021/06/04,15:32:00,250.96,250.98,250.88,250.92,49396
2021/06/04,15:33:00,250.93,250.95,250.86,250.86,46816
2021/06/04,15:34:00,250.86,250.88,250.77,250.82,75740
2021/06/04,15:35:00,250.82,250.93,250.81,250.90,39334
2021/06/04,15:36:00,250.90,250.95,250.86,250.95,63681
2021/06/04,15:37:00,250.95,250.96,250.85,250.95,57562
2021/06/04,15:38:00,250.95,250.96,250.90,250.95,37695
2021/06/04,15:39:00,250.95,250.98,250.91,250.92,42722
2021/06/04,15:40:00,250.92,250.94,250.79,250.81,63248
2021/06/04,15:41:00,250.80,250.81,250.75,250.78,68064
2021/06/04,15:42:00,250.78,250.78,250.67,250.72,60522
2021/06/04,15:43:00,250.72,250.77,250.68,250.69,65921
2021/06/04,15:44:00,250.69,250.82,250.68,250.80,64280
2021/06/04,15:45:00,250.80,250.94,250.80,250.88,67467
2021/06/04,15:46:00,250.88,250.98,250.84,250.96,83010
2021/06/04,15:47:00,250.96,250.98,250.92,250.98,57028
2021/06/04,15:48:00,250.98,251.03,250.91,251.02,64958
2021/06/04,15:49:00,251.02,251.07,250.96,251.03,71227
2021/06/04,15:50:00,251.03,251.06,250.90,251.04,119974
2021/06/04,15:51:00,251.04,251.09,250.93,251.04,191642
2021/06/04,15:52:00,251.03,251.03,250.93,250.98,105468
2021/06/04,15:53:00,250.98,251.04,250.91,251.01,110394
2021/06/04,15:54:00,251.01,251.07,250.98,251.00,94776
2021/06/04,15:55:00,251.00,251.07,250.87,250.89,181684
2021/06/04,15:56:00,250.89,251.08,250.83,250.85,191653
2021/06/04,15:57:00,250.85,250.85,250.61,250.61,164739
2021/06/04,15:58:00,250.61,250.73,250.56,250.56,187902
2021/06/04,15:59:00,250.56,250.69,250.55,250.65,193114
2021/06/04,16:00:00,250.65,250.85,250.55,250.78,309366
2021/06/07,09:31:00,249.98,250.47,249.81,250.31,407037
2021/06/07,09:32:00,250.31,250.50,250.21,250.50,130052
2021/06/07,09:33:00,250.51,250.88,250.50,250.85,196780
2021/06/07,09:34:00,250.86,251.08,250.82,251.05,170862
2021/06/07,09:35:00,251.05,251.16,250.96,251.04,88512
2021/06/07,09:36:00,251.04,251.28,250.98,251.28,88256
2021/06/07,09:37:00,251.27,251.39,251.04,251.27,88163
2021/06/07,09:38:00,251.27,251.30,250.99,251.16,80908
2021/06/07,09:39:00,251.16,251.16,250.94,251.00,124543
2021/06/07,09:40:00,251.00,251.18,250.95,251.11,87976
2021/06/07,09:41:00,251.11,251.25,250.95,251.16,106794
2021/06/07,09:42:00,251.16,251.23,250.96,251.21,79718
2021/06/07,09:43:00,251.23,251.24,251.01,251.04,53759
2021/06/07,09:44:00,251.06,251.11,250.99,251.01,37018
2021/06/07,09:45:00,251.01,251.15,250.97,251.08,73423
2021/06/07,09:46:00,251.08,251.43,251.00,251.41,107022
2021/06/07,09:47:00,251.42,251.67,251.42,251.51,155438
2021/06/07,09:48:00,251.50,251.56,251.48,251.50,78850
2021/06/07,09:49:00,251.50,251.59,251.43,251.53,59972
2021/06/07,09:50:00,251.53,251.74,251.45,251.68,141494
2021/06/07,09:51:00,251.68,251.74,251.49,251.53,73551
2021/06/07,09:52:00,251.55,251.62,251.45,251.59,47455
2021/06/07,09:53:00,251.59,251.66,251.46,251.60,67784
2021/06/07,09:54:00,251.60,251.63,251.50,251.52,54865
2021/06/07,09:55:00,251.52,251.65,251.45,251.64,74477
2021/06/07,09:56:00,251.64,251.92,251.63,251.88,101051
2021/06/07,09:57:00,251.88,252.09,251.85,252.04,103546
2021/06/07,09:58:00,252.04,252.06,251.98,252.02,45638
2021/06/07,09:59:00,252.02,252.15,251.98,252.12,44171
2021/06/07,10:00:00,252.12,252.22,252.09,252.11,49155
2021/06/07,10:01:00,252.11,252.19,251.98,252.02,71339
2021/06/07,10:02:00,252.02,252.07,251.97,252.04,51912
2021/06/07,10:03:00,252.04,252.12,251.98,252.00,86146
2021/06/07,10:04:00,252.02,252.14,251.98,252.14,50079
2021/06/07,10:05:00,252.14,252.14,251.97,252.00,41572
2021/06/07,10:06:00,252.00,252.11,251.96,252.05,60859
2021/06/07,10:07:00,252.05,252.18,251.98,252.00,43845
2021/06/07,10:08:00,252.01,252.05,251.98,252.01,53887
2021/06/07,10:09:00,252.00,252.08,251.98,252.01,47454
2021/06/07,10:10:00,252.00,252.05,251.97,251.98,55730
2021/06/07,10:11:00,251.98,252.13,251.97,252.01,54741
2021/06/07,10:12:00,252.00,252.07,251.98,252.04,53370
2021/06/07,10:13:00,252.04,252.16,251.98,252.14,67296
2021/06/07,10:14:00,252.14,252.15,251.99,252.10,30923
2021/06/07,10:15:00,252.10,252.17,251.97,252.03,64814
2021/06/07,10:16:00,252.04,252.10,251.97,252.01,58638
2021/06/07,10:17:00,252.01,252.12,251.96,252.10,77107
2021/06/07,10:18:00,252.10,252.14,251.99,252.03,59892
2021/06/07,10:19:00,252.03,252.10,252.01,252.03,43196
2021/06/07,10:20:00,252.04,252.09,251.97,252.04,55128
2021/06/07,10:21:00,252.04,252.17,252.00,252.12,41002
2021/06/07,10:22:00,252.12,252.40,252.12,252.39,78465
2021/06/07,10:23:00,252.39,252.44,252.27,252.32,59226
2021/06/07,10:24:00,252.32,252.33,252.17,252.18,46758
2021/06/07,10:25:00,252.17,252.17,252.00,252.15,45794
2021/06/07,10:26:00,252.15,252.34,252.15,252.27,38452
2021/06/07,10:27:00,252.27,252.31,252.19,252.25,22897
2021/06/07,10:28:00,252.25,252.32,252.19,252.25,28757
2021/06/07,10:29:00,252.25,252.30,252.17,252.23,20102
2021/06/07,10:30:00,252.25,252.29,252.15,252.16,18087
2021/06/07,10:31:00,252.16,252.26,252.12,252.13,28739
2021/06/07,10:32:00,252.13,252.13,251.97,252.10,56432
2021/06/07,10:33:00,252.10,252.23,251.99,252.03,54463
2021/06/07,10:34:00,252.03,252.05,251.99,252.01,60244
2021/06/07,10:35:00,252.01,252.04,251.97,252.02,46232
2021/06/07,10:36:00,252.02,252.16,252.00,252.07,38197
2021/06/07,10:37:00,252.07,252.13,251.96,252.00,51976
2021/06/07,10:38:00,252.00,252.08,251.97,252.06,54417
2021/06/07,10:39:00,252.06,252.09,251.98,251.98,33276
2021/06/07,10:40:00,251.99,252.04,251.98,252.01,42372
2021/06/07,10:41:00,252.02,252.10,251.95,252.09,116980
2021/06/07,10:42:00,252.10,252.17,252.06,252.14,31936
2021/06/07,10:43:00,252.15,252.26,252.14,252.23,51346
2021/06/07,10:44:00,252.23,252.24,252.17,252.19,28219
2021/06/07,10:45:00,252.19,252.31,252.19,252.19,61072
2021/06/07,10:46:00,252.19,252.19,251.96,252.00,102247
2021/06/07,10:47:00,252.00,252.18,251.98,252.10,69245
2021/06/07,10:48:00,252.10,252.14,252.00,252.13,37119
2021/06/07,10:49:00,252.13,252.17,252.08,252.09,34550
2021/06/07,10:50:00,252.09,252.27,252.09,252.27,32425
2021/06/07,10:51:00,252.27,252.34,252.19,252.33,37560
2021/06/07,10:52:00,252.33,252.43,252.33,252.43,53207
2021/06/07,10:53:00,252.43,252.53,252.41,252.51,51627
2021/06/07,10:54:00,252.51,252.58,252.43,252.58,62878
2021/06/07,10:55:00,252.58,252.65,252.55,252.64,33996
2021/06/07,10:56:00,252.64,252.78,252.63,252.71,61762
2021/06/07,10:57:00,252.73,252.82,252.73,252.77,41278
2021/06/07,10:58:00,252.77,252.82,252.73,252.77,62221
2021/06/07,10:59:00,252.77,252.84,252.72,252.74,92800
2021/06/07,11:00:00,252.73,252.96,252.70,252.95,103085
2021/06/07,11:01:00,252.95,252.96,252.79,252.79,76712
2021/06/07,11:02:00,252.79,252.90,252.71,252.78,124608
2021/06/07,11:03:00,252.79,252.91,252.68,252.69,138642
2021/06/07,11:04:00,252.70,252.79,252.60,252.64,97272
2021/06/07,11:05:00,252.65,252.86,252.64,252.78,66026
2021/06/07,11:06:00,252.78,252.86,252.71,252.79,55712
2021/06/07,11:07:00,252.79,252.79,252.65,252.73,60894
2021/06/07,11:08:00,252.73,252.79,252.54,252.58,46779
2021/06/07,11:09:00,252.58,252.73,252.51,252.66,43384
2021/06/07,11:10:00,252.65,252.68,252.57,252.60,40345
2021/06/07,11:11:00,252.60,252.70,252.58,252.67,30244
2021/06/07,11:12:00,252.67,252.71,252.58,252.67,43373
2021/06/07,11:13:00,252.67,252.73,252.65,252.72,51687
2021/06/07,11:14:00,252.72,252.79,252.71,252.76,64667
2021/06/07,11:15:00,252.76,252.82,252.67,252.72,61387
2021/06/07,11:16:00,252.69,252.77,252.67,252.77,61993
2021/06/07,11:17:00,252.75,252.88,252.71,252.81,68401
2021/06/07,11:18:00,252.80,252.86,252.66,252.84,80095
2021/06/07,11:19:00,252.84,252.99,252.82,252.97,98237
2021/06/07,11:20:00,252.97,253.15,252.97,253.02,186748
2021/06/07,11:21:00,253.02,253.20,252.95,253.10,115241
2021/06/07,11:22:00,253.07,253.07,252.86,252.91,55010
2021/06/07,11:23:00,252.91,252.97,252.86,252.91,43192
2021/06/07,11:24:00,252.92,252.92,252.74,252.86,66382
2021/06/07,11:25:00,252.86,252.97,252.81,252.94,28274
2021/06/07,11:26:00,252.94,253.18,252.93,253.13,60307
2021/06/07,11:27:00,253.13,253.22,253.01,253.01,72384
2021/06/07,11:28:00,253.01,253.01,252.80,252.87,44527
2021/06/07,11:29:00,252.87,252.95,252.79,252.91,44746
2021/06/07,11:30:00,252.91,253.01,252.85,252.87,50817
2021/06/07,11:31:00,252.87,252.90,252.68,252.78,45191
2021/06/07,11:32:00,252.79,252.86,252.73,252.86,31528
2021/06/07,11:33:00,252.88,252.96,252.81,252.85,41553
2021/06/07,11:34:00,252.86,252.93,252.85,252.85,25384
2021/06/07,11:35:00,252.85,252.91,252.79,252.80,22125
2021/06/07,11:36:00,252.80,252.87,252.73,252.73,35672
2021/06/07,11:37:00,252.73,252.82,252.69,252.77,32037
2021/06/07,11:38:00,252.77,252.89,252.70,252.85,37956
2021/06/07,11:39:00,252.85,252.94,252.83,252.87,38437
2021/06/07,11:40:00,252.86,252.89,252.80,252.83,35039
2021/06/07,11:41:00,252.83,252.86,252.77,252.82,41483
2021/06/07,11:42:00,252.82,252.83,252.64,252.82,67002
2021/06/07,11:43:00,252.82,252.87,252.65,252.68,38728
2021/06/07,11:44:00,252.68,252.76,252.62,252.70,52152
2021/06/07,11:45:00,252.70,252.80,252.68,252.70,37580
2021/06/07,11:46:00,252.70,252.77,252.63,252.66,26314
2021/06/07,11:47:00,252.66,252.67,252.60,252.61,16908
2021/06/07,11:48:00,252.61,252.65,252.58,252.64,35788
2021/06/07,11:49:00,252.64,252.65,252.42,252.43,87213
2021/06/07,11:50:00,252.43,252.45,252.33,252.35,39107
2021/06/07,11:51:00,252.35,252.42,252.32,252.37,36645
2021/06/07,11:52:00,252.37,252.38,252.26,252.29,37021
2021/06/07,11:53:00,252.29,252.31,252.25,252.31,31636
2021/06/07,11:54:00,252.31,252.36,252.26,252.31,34176
2021/06/07,11:55:00,252.31,252.32,252.22,252.27,50475
2021/06/07,11:56:00,252.26,252.28,252.24,252.25,23606
2021/06/07,11:57:00,252.25,252.29,252.24,252.26,24542
2021/06/07,11:58:00,252.26,252.37,252.26,252.32,42465
2021/06/07,11:59:00,252.32,252.47,252.32,252.39,30014
2021/06/07,12:00:00,252.38,252.48,252.38,252.40,30458
2021/06/07,12:01:00,252.40,252.49,252.39,252.47,28934
2021/06/07,12:02:00,252.47,252.57,252.43,252.52,48641
2021/06/07,12:03:00,252.51,252.58,252.51,252.51,39914
2021/06/07,12:04:00,252.51,252.56,252.40,252.44,51011
2021/06/07,12:05:00,252.43,252.48,252.41,252.48,26567
2021/06/07,12:06:00,252.48,252.62,252.47,252.61,47187
2021/06/07,12:07:00,252.61,252.68,252.60,252.65,27111
2021/06/07,12:08:00,252.65,252.70,252.63,252.70,38965
2021/06/07,12:09:00,252.71,252.74,252.69,252.73,24308
2021/06/07,12:10:00,252.73,252.82,252.71,252.80,39301
2021/06/07,12:11:00,252.80,252.82,252.74,252.78,48277
2021/06/07,12:12:00,252.78,252.80,252.66,252.67,35307
2021/06/07,12:13:00,252.67,252.70,252.65,252.69,81898
2021/06/07,12:14:00,252.69,252.70,252.63,252.64,27771
2021/06/07,12:15:00,252.64,252.69,252.62,252.68,23553
2021/06/07,12:16:00,252.68,252.73,252.65,252.72,19702
2021/06/07,12:17:00,252.72,252.74,252.66,252.68,28619
2021/06/07,12:18:00,252.67,252.67,252.61,252.63,31503
2021/06/07,12:19:00,252.63,252.63,252.53,252.55,29852
2021/06/07,12:20:00,252.55,252.58,252.52,252.54,19375
2021/06/07,12:21:00,252.54,252.54,252.50,252.52,49739
2021/06/07,12:22:00,252.52,252.59,252.49,252.50,116254
2021/06/07,12:23:00,252.50,252.57,252.50,252.55,42041
2021/06/07,12:24:00,252.56,252.63,252.55,252.56,25284
2021/06/07,12:25:00,252.56,252.56,252.52,252.53,13553
2021/06/07,12:26:00,252.52,252.53,252.41,252.44,49979
2021/06/07,12:27:00,252.44,252.47,252.28,252.30,71910
2021/06/07,12:28:00,252.30,252.31,252.24,252.29,30516
2021/06/07,12:29:00,252.29,252.38,252.28,252.37,19112
2021/06/07,12:30:00,252.37,252.43,252.36,252.41,24458
2021/06/07,12:31:00,252.41,252.45,252.37,252.41,26844
2021/06/07,12:32:00,252.41,252.45,252.39,252.42,24386
2021/06/07,12:33:00,252.42,252.43,252.36,252.39,23581
2021/06/07,12:34:00,252.39,252.39,252.28,252.29,47161
2021/06/07,12:35:00,252.29,252.42,252.28,252.42,21547
2021/06/07,12:36:00,252.42,252.46,252.38,252.41,20669
2021/06/07,12:37:00,252.41,252.48,252.38,252.48,21084
2021/06/07,12:38:00,252.48,252.49,252.41,252.43,21196
2021/06/07,12:39:00,252.43,252.45,252.41,252.44,21590
2021/06/07,12:40:00,252.44,252.46,252.39,252.43,25464
2021/06/07,12:41:00,252.43,252.50,252.42,252.49,16152
2021/06/07,12:42:00,252.49,252.49,252.39,252.41,24246
2021/06/07,12:43:00,252.41,252.41,252.35,252.35,16373
2021/06/07,12:44:00,252.35,252.41,252.32,252.40,14244
2021/06/07,12:45:00,252.40,252.45,252.39,252.45,20385
2021/06/07,12:46:00,252.45,252.47,252.41,252.42,13726
2021/06/07,12:47:00,252.42,252.49,252.41,252.49,24126
2021/06/07,12:48:00,252.49,252.51,252.45,252.50,21462
2021/06/07,12:49:00,252.50,252.50,252.44,252.47,14225
2021/06/07,12:50:00,252.47,252.53,252.45,252.53,12993
2021/06/07,12:51:00,252.52,252.56,252.50,252.54,28776
2021/06/07,12:52:00,252.54,252.54,252.45,252.47,21136
2021/06/07,12:53:00,252.47,252.48,252.41,252.45,24115
2021/06/07,12:54:00,252.45,252.47,252.43,252.43,10767
2021/06/07,12:55:00,252.43,252.43,252.38,252.42,19692
2021/06/07,12:56:00,252.42,252.42,252.35,252.36,17423
2021/06/07,12:57:00,252.37,252.37,252.31,252.33,22519
2021/06/07,12:58:00,252.33,252.35,252.31,252.33,12942
2021/06/07,12:59:00,252.33,252.33,252.29,252.32,24878
2021/06/07,13:00:00,252.32,252.35,252.29,252.29,17436
2021/06/07,13:01:00,252.29,252.37,252.26,252.36,33111
2021/06/07,13:02:00,252.36,252.40,252.32,252.35,37867
2021/06/07,13:03:00,252.35,252.37,252.26,252.32,29579
2021/06/07,13:04:00,252.32,252.34,252.26,252.28,34559
2021/06/07,13:05:00,252.28,252.34,252.27,252.32,15627
2021/06/07,13:06:00,252.33,252.34,252.29,252.30,13791
2021/06/07,13:07:00,252.29,252.32,252.25,252.28,27696
2021/06/07,13:08:00,252.28,252.30,252.19,252.25,31693
2021/06/07,13:09:00,252.25,252.25,252.21,252.22,12995
2021/06/07,13:10:00,252.22,252.26,252.16,252.20,22224
2021/06/07,13:11:00,252.20,252.25,252.16,252.17,25346
2021/06/07,13:12:00,252.17,252.19,252.10,252.18,31156
2021/06/07,13:13:00,252.18,252.18,252.12,252.15,17833
2021/06/07,13:14:00,252.15,252.18,252.13,252.15,17243
2021/06/07,13:15:00,252.15,252.17,252.08,252.16,36301
2021/06/07,13:16:00,252.15,252.20,252.11,252.15,20958
2021/06/07,13:17:00,252.15,252.20,252.15,252.18,20817
2021/06/07,13:18:00,252.18,252.36,252.18,252.33,58122
2021/06/07,13:19:00,252.33,252.37,252.33,252.37,28585
2021/06/07,13:20:00,252.37,252.37,252.30,252.30,23070
2021/06/07,13:21:00,252.30,252.33,252.28,252.31,15094
2021/06/07,13:22:00,252.31,252.31,252.23,252.27,25885
2021/06/07,13:23:00,252.27,252.29,252.23,252.27,15368
2021/06/07,13:24:00,252.26,252.28,252.22,252.23,13909
2021/06/07,13:25:00,252.23,252.24,252.18,252.20,29676
2021/06/07,13:26:00,252.20,252.20,252.09,252.13,29810
2021/06/07,13:27:00,252.13,252.18,252.07,252.15,31364
2021/06/07,13:28:00,252.15,252.19,252.08,252.14,19953
2021/06/07,13:29:00,252.14,252.17,252.08,252.11,13745
2021/06/07,13:30:00,252.11,252.11,252.04,252.11,16265
2021/06/07,13:31:00,252.11,252.14,252.07,252.11,29996
2021/06/07,13:32:00,252.11,252.18,252.10,252.18,29558
2021/06/07,13:33:00,252.18,252.20,252.10,252.10,22961
2021/06/07,13:34:00,252.10,252.11,252.07,252.08,17230
2021/06/07,13:35:00,252.08,252.15,252.08,252.10,23378
2021/06/07,13:36:00,252.10,252.16,252.06,252.14,13437
2021/06/07,13:37:00,252.14,252.18,252.07,252.12,21651
2021/06/07,13:38:00,252.12,252.19,252.10,252.19,18347
2021/06/07,13:39:00,252.19,252.26,252.19,252.21,21966
2021/06/07,13:40:00,252.22,252.30,252.22,252.28,20764
2021/06/07,13:41:00,252.28,252.28,252.22,252.26,17262
2021/06/07,13:42:00,252.26,252.30,252.25,252.26,18332
2021/06/07,13:43:00,252.26,252.38,252.25,252.38,39420
2021/06/07,13:44:00,252.38,252.46,252.36,252.42,26843
2021/06/07,13:45:00,252.42,252.44,252.34,252.35,38476
2021/06/07,13:46:00,252.34,252.39,252.30,252.37,25278
2021/06/07,13:47:00,252.37,252.37,252.14,252.24,75106
2021/06/07,13:48:00,252.24,252.27,252.17,252.27,16057
2021/06/07,13:49:00,252.27,252.33,252.26,252.31,12045
2021/06/07,13:50:00,252.31,252.33,252.28,252.29,9898
2021/06/07,13:51:00,252.30,252.32,252.26,252.29,24035
2021/06/07,13:52:00,252.29,252.30,252.24,252.26,23059
2021/06/07,13:53:00,252.26,252.27,252.21,252.23,15870
2021/06/07,13:54:00,252.23,252.28,252.20,252.28,14566
2021/06/07,13:55:00,252.27,252.38,252.27,252.38,19067
2021/06/07,13:56:00,252.38,252.39,252.33,252.39,14070
2021/06/07,13:57:00,252.39,252.45,252.31,252.36,182649
2021/06/07,13:58:00,252.36,252.37,252.27,252.31,14959
2021/06/07,13:59:00,252.30,252.31,252.25,252.25,21609
2021/06/07,14:00:00,252.26,252.31,252.26,252.29,14419
2021/06/07,14:01:00,252.29,252.31,252.19,252.21,45456
2021/06/07,14:02:00,252.21,252.22,252.16,252.18,18328
2021/06/07,14:03:00,252.18,252.18,252.12,252.16,12808
2021/06/07,14:04:00,252.16,252.19,252.10,252.18,15980
2021/06/07,14:05:00,252.18,252.18,252.13,252.14,9881
2021/06/07,14:06:00,252.14,252.19,252.12,252.19,13161
2021/06/07,14:07:00,252.20,252.20,252.17,252.19,15983
2021/06/07,14:08:00,252.19,252.28,252.17,252.23,36948
2021/06/07,14:09:00,252.23,252.25,252.22,252.22,12064
2021/06/07,14:10:00,252.22,252.29,252.22,252.29,18953
2021/06/07,14:11:00,252.29,252.32,252.27,252.30,22017
2021/06/07,14:12:00,252.30,252.35,252.30,252.34,11288
2021/06/07,14:13:00,252.34,252.37,252.34,252.35,15042
2021/06/07,14:14:00,252.35,252.38,252.33,252.36,19193
2021/06/07,14:15:00,252.36,252.42,252.36,252.42,22688
2021/06/07,14:16:00,252.42,252.42,252.33,252.35,29921
2021/06/07,14:17:00,252.35,252.42,252.35,252.39,12053
2021/06/07,14:18:00,252.39,252.44,252.39,252.44,14352
2021/06/07,14:19:00,252.44,252.46,252.42,252.43,13763
2021/06/07,14:20:00,252.43,252.48,252.42,252.44,17650
2021/06/07,14:21:00,252.44,252.49,252.43,252.44,19569
2021/06/07,14:22:00,252.44,252.48,252.44,252.47,30263
2021/06/07,14:23:00,252.47,252.47,252.40,252.42,18971
2021/06/07,14:24:00,252.42,252.43,252.40,252.42,11511
2021/06/07,14:25:00,252.42,252.46,252.37,252.38,17638
2021/06/07,14:26:00,252.38,252.43,252.36,252.40,18179
2021/06/07,14:27:00,252.40,252.44,252.38,252.44,8190
2021/06/07,14:28:00,252.44,252.44,252.39,252.39,11660
2021/06/07,14:29:00,252.40,252.42,252.36,252.36,11090
2021/06/07,14:30:00,252.36,252.37,252.35,252.36,10003
2021/06/07,14:31:00,252.36,252.36,252.30,252.32,18875
2021/06/07,14:32:00,252.32,252.33,252.29,252.33,23396
2021/06/07,14:33:00,252.33,252.38,252.33,252.34,21096
2021/06/07,14:34:00,252.33,252.38,252.31,252.36,11779
2021/06/07,14:35:00,252.36,252.38,252.33,252.33,17859
2021/06/07,14:36:00,252.33,252.37,252.32,252.36,9397
2021/06/07,14:37:00,252.36,252.41,252.33,252.41,78431
2021/06/07,14:38:00,252.41,252.42,252.38,252.38,18416
2021/06/07,14:39:00,252.38,252.40,252.35,252.36,8669
2021/06/07,14:40:00,252.36,252.36,252.29,252.31,14743
2021/06/07,14:41:00,252.30,252.33,252.27,252.30,21371
2021/06/07,14:42:00,252.30,252.34,252.29,252.32,17860
2021/06/07,14:43:00,252.31,252.31,252.24,252.27,36763
2021/06/07,14:44:00,252.27,252.30,252.25,252.27,15541
2021/06/07,14:45:00,252.27,252.34,252.27,252.32,24751
2021/06/07,14:46:00,252.32,252.35,252.32,252.34,25176
2021/06/07,14:47:00,252.34,252.34,252.26,252.29,95490
2021/06/07,14:48:00,252.29,252.31,252.25,252.30,15841
2021/06/07,14:49:00,252.30,252.31,252.26,252.30,17467
2021/06/07,14:50:00,252.31,252.39,252.30,252.38,17133
2021/06/07,14:51:00,252.38,252.46,252.38,252.43,28339
2021/06/07,14:52:00,252.44,252.48,252.42,252.43,16765
2021/06/07,14:53:00,252.43,252.48,252.40,252.48,16647
2021/06/07,14:54:00,252.48,252.55,252.47,252.55,21034
2021/06/07,14:55:00,252.55,252.57,252.51,252.56,11502
2021/06/07,14:56:00,252.56,252.58,252.53,252.58,23752
2021/06/07,14:57:00,252.58,252.65,252.57,252.65,37248
2021/06/07,14:58:00,252.65,252.73,252.64,252.72,23134
2021/06/07,14:59:00,252.72,252.79,252.72,252.77,37119
2021/06/07,15:00:00,252.78,252.79,252.58,252.72,77497
2021/06/07,15:01:00,252.72,252.72,252.63,252.67,24108
2021/06/07,15:02:00,252.67,252.68,252.58,252.58,18471
2021/06/07,15:03:00,252.58,252.64,252.56,252.63,16808
2021/06/07,15:04:00,252.63,252.69,252.63,252.67,20573
2021/06/07,15:05:00,252.68,252.77,252.68,252.76,26494
2021/06/07,15:06:00,252.76,252.78,252.72,252.72,19510
2021/06/07,15:07:00,252.72,252.74,252.62,252.66,26012
2021/06/07,15:08:00,252.66,252.66,252.56,252.56,31456
2021/06/07,15:09:00,252.56,252.62,252.51,252.62,22478
2021/06/07,15:10:00,252.62,252.65,252.59,252.62,23081
2021/06/07,15:11:00,252.62,252.63,252.55,252.59,19663
2021/06/07,15:12:00,252.59,252.60,252.54,252.57,22484
2021/06/07,15:13:00,252.56,252.62,252.56,252.61,21229
2021/06/07,15:14:00,252.61,252.71,252.59,252.64,46320
2021/06/07,15:15:00,252.64,252.64,252.58,252.58,15801
2021/06/07,15:16:00,252.58,252.60,252.54,252.57,41831
2021/06/07,15:17:00,252.57,252.61,252.52,252.59,17987
2021/06/07,15:18:00,252.59,252.60,252.54,252.55,24054
2021/06/07,15:19:00,252.55,252.63,252.55,252.61,24526
2021/06/07,15:20:00,252.61,252.61,252.56,252.58,23278
2021/06/07,15:21:00,252.58,252.70,252.58,252.68,34174
2021/06/07,15:22:00,252.69,252.69,252.62,252.63,28901
2021/06/07,15:23:00,252.63,252.70,252.61,252.65,36625
2021/06/07,15:24:00,252.65,252.74,252.64,252.72,20107
2021/06/07,15:25:00,252.73,252.82,252.71,252.79,29272
2021/06/07,15:26:00,252.79,252.81,252.76,252.78,31959
2021/06/07,15:27:00,252.78,252.79,252.74,252.76,18525
2021/06/07,15:28:00,252.76,252.81,252.74,252.77,29416
2021/06/07,15:29:00,252.77,252.79,252.71,252.73,33533
2021/06/07,15:30:00,252.73,252.75,252.70,252.71,36244
2021/06/07,15:31:00,252.71,252.77,252.71,252.73,28905
2021/06/07,15:32:00,252.73,252.74,252.59,252.60,32128
2021/06/07,15:33:00,252.60,252.62,252.58,252.59,50580
2021/06/07,15:34:00,252.59,252.65,252.55,252.62,43416
2021/06/07,15:35:00,252.62,252.71,252.62,252.69,39873
2021/06/07,15:36:00,252.69,252.88,252.67,252.86,159988
2021/06/07,15:37:00,252.86,252.93,252.82,252.91,108229
2021/06/07,15:38:00,252.91,253.00,252.87,252.99,80800
2021/06/07,15:39:00,252.99,253.02,252.95,252.95,98264
2021/06/07,15:40:00,252.95,252.95,252.68,252.68,44410
2021/06/07,15:41:00,252.68,252.76,252.63,252.68,46587
2021/06/07,15:42:00,252.68,252.68,252.55,252.63,58632
2021/06/07,15:43:00,252.63,252.83,252.62,252.81,86842
2021/06/07,15:44:00,252.81,252.87,252.75,252.83,78052
2021/06/07,15:45:00,252.83,252.86,252.76,252.77,72901
2021/06/07,15:46:00,252.77,252.93,252.76,252.89,60605
2021/06/07,15:47:00,252.89,252.93,252.86,252.91,51764
2021/06/07,15:48:00,252.91,252.93,252.79,252.81,42999
2021/06/07,15:49:00,252.81,252.84,252.76,252.82,42894
2021/06/07,15:50:00,252.82,252.90,252.76,252.77,77909
2021/06/07,15:51:00,252.77,252.96,252.77,252.80,163292
2021/06/07,15:52:00,252.80,252.94,252.77,252.91,90396
2021/06/07,15:53:00,252.91,253.03,252.90,253.02,116173
2021/06/07,15:54:00,253.01,253.23,252.98,253.23,146393
2021/06/07,15:55:00,253.23,253.70,253.22,253.67,367491
2021/06/07,15:56:00,253.67,253.76,253.66,253.73,246884
2021/06/07,15:57:00,253.73,254.04,253.73,254.00,286699
2021/06/07,15:58:00,254.00,254.05,253.98,254.01,265277
2021/06/07,15:59:00,254.01,254.07,253.99,254.01,237386
2021/06/07,16:00:00,254.01,254.09,253.84,253.84,413249
2021/06/08,09:31:00,255.16,255.45,254.31,254.43,267705
2021/06/08,09:32:00,254.40,255.06,254.33,254.67,144172
2021/06/08,09:33:00,254.67,255.03,254.50,255.03,136076
2021/06/08,09:34:00,255.03,255.30,254.78,254.79,110329
2021/06/08,09:35:00,254.79,254.92,254.60,254.90,122977
2021/06/08,09:36:00,254.90,255.09,254.73,254.73,113128
2021/06/08,09:37:00,254.73,254.94,254.69,254.93,95909
2021/06/08,09:38:00,254.93,255.10,254.82,254.89,103144
2021/06/08,09:39:00,254.87,255.09,254.86,255.04,84888
2021/06/08,09:40:00,255.04,255.24,255.03,255.10,118649
2021/06/08,09:41:00,255.10,255.69,255.09,255.62,158504
2021/06/08,09:42:00,255.62,255.73,255.37,255.41,111873
2021/06/08,09:43:00,255.43,255.59,255.35,255.55,118127
2021/06/08,09:44:00,255.55,255.73,255.51,255.60,112146
2021/06/08,09:45:00,255.60,255.70,255.55,255.68,65072
2021/06/08,09:46:00,255.68,255.84,255.68,255.73,89427
2021/06/08,09:47:00,255.73,255.87,255.69,255.85,92118
2021/06/08,09:48:00,255.85,255.96,255.75,255.83,112407
2021/06/08,09:49:00,255.83,255.90,255.70,255.83,110776
2021/06/08,09:50:00,255.83,255.93,255.83,255.90,70012
2021/06/08,09:51:00,255.90,256.01,255.81,255.86,125512
2021/06/08,09:52:00,255.85,255.90,255.41,255.41,237296
2021/06/08,09:53:00,255.41,255.43,255.09,255.14,92621
2021/06/08,09:54:00,255.14,255.15,254.91,255.03,87709
2021/06/08,09:55:00,255.03,255.16,254.87,255.07,123984
2021/06/08,09:56:00,255.07,255.09,254.86,254.98,64337
2021/06/08,09:57:00,254.98,255.05,254.87,254.98,49393
2021/06/08,09:58:00,254.98,254.98,254.83,254.95,48522
2021/06/08,09:59:00,254.95,254.95,254.78,254.85,54719
2021/06/08,10:00:00,254.85,254.86,254.71,254.81,40114
2021/06/08,10:01:00,254.78,254.79,254.57,254.59,93638
2021/06/08,10:02:00,254.59,254.74,254.46,254.62,77489
2021/06/08,10:03:00,254.61,254.76,254.60,254.72,87785
2021/06/08,10:04:00,254.72,254.98,254.62,254.86,68814
2021/06/08,10:05:00,254.87,254.91,254.75,254.80,44708
2021/06/08,10:06:00,254.80,254.82,254.70,254.74,44970
2021/06/08,10:07:00,254.74,254.86,254.73,254.78,36465
2021/06/08,10:08:00,254.78,254.93,254.76,254.90,35416
2021/06/08,10:09:00,254.90,255.04,254.87,255.02,44541
2021/06/08,10:10:00,255.02,255.22,255.01,255.20,66607
2021/06/08,10:11:00,255.20,255.32,255.07,255.22,81766
2021/06/08,10:12:00,255.22,255.23,255.08,255.14,40999
2021/06/08,10:13:00,255.13,255.13,254.93,255.02,59580
2021/06/08,10:14:00,255.02,255.11,254.99,255.05,26080
2021/06/08,10:15:00,255.05,255.20,255.00,255.20,65250
2021/06/08,10:16:00,255.20,255.24,255.02,255.07,67119
2021/06/08,10:17:00,255.07,255.13,255.01,255.05,40003
2021/06/08,10:18:00,255.05,255.10,254.96,255.05,46989
2021/06/08,10:19:00,255.05,255.12,255.03,255.05,33412
2021/06/08,10:20:00,255.05,255.15,254.99,255.09,53981
2021/06/08,10:21:00,255.09,255.19,255.04,255.12,37478
2021/06/08,10:22:00,255.12,255.16,254.99,255.13,46372
2021/06/08,10:23:00,255.11,255.18,255.00,255.03,38633
2021/06/08,10:24:00,255.03,255.06,254.91,254.96,44193
2021/06/08,10:25:00,254.96,254.96,254.75,254.88,59100
2021/06/08,10:26:00,254.88,254.95,254.71,254.76,47979
2021/06/08,10:27:00,254.76,254.82,254.64,254.79,67587
2021/06/08,10:28:00,254.78,254.82,254.58,254.60,50554
2021/06/08,10:29:00,254.60,254.65,254.39,254.43,65262
2021/06/08,10:30:00,254.43,254.46,254.22,254.26,79449
2021/06/08,10:31:00,254.26,254.34,254.15,254.22,67645
2021/06/08,10:32:00,254.22,254.24,254.02,254.07,99760
2021/06/08,10:33:00,254.07,254.08,253.97,254.05,70021
2021/06/08,10:34:00,254.05,254.12,254.00,254.09,37417
2021/06/08,10:35:00,254.09,254.16,254.05,254.08,64720
2021/06/08,10:36:00,254.08,254.14,254.02,254.10,43965
2021/06/08,10:37:00,254.10,254.21,254.08,254.20,35935
2021/06/08,10:38:00,254.20,254.30,254.18,254.26,33644
2021/06/08,10:39:00,254.26,254.28,254.17,254.24,45950
2021/06/08,10:40:00,254.24,254.28,254.15,254.16,34608
2021/06/08,10:41:00,254.16,254.53,254.12,254.44,96311
2021/06/08,10:42:00,254.46,254.66,254.35,254.63,66383
2021/06/08,10:43:00,254.63,254.63,254.51,254.54,34730
2021/06/08,10:44:00,254.54,254.57,254.49,254.49,19312
2021/06/08,10:45:00,254.49,254.50,254.39,254.48,37864
2021/06/08,10:46:00,254.48,254.61,254.41,254.50,49670
2021/06/08,10:47:00,254.50,254.54,254.40,254.47,39178
2021/06/08,10:48:00,254.47,254.57,254.47,254.53,41770
2021/06/08,10:49:00,254.53,254.53,254.33,254.33,47230
2021/06/08,10:50:00,254.33,254.36,254.23,254.24,44564
2021/06/08,10:51:00,254.24,254.36,254.16,254.30,36706
2021/06/08,10:52:00,254.30,254.38,254.29,254.38,36658
2021/06/08,10:53:00,254.38,254.38,254.17,254.22,41324
2021/06/08,10:54:00,254.22,254.32,254.10,254.19,45943
2021/06/08,10:55:00,254.17,254.21,254.11,254.14,39182
2021/06/08,10:56:00,254.14,254.17,254.05,254.05,60450
2021/06/08,10:57:00,254.05,254.08,253.94,254.07,52725
2021/06/08,10:58:00,254.07,254.11,254.00,254.03,29646
2021/06/08,10:59:00,254.03,254.13,253.97,254.13,49890
2021/06/08,11:00:00,254.13,254.19,254.05,254.19,35215
2021/06/08,11:01:00,254.19,254.20,254.10,254.20,46101
2021/06/08,11:02:00,254.20,254.27,254.18,254.27,32193
2021/06/08,11:03:00,254.27,254.29,254.08,254.09,35119
2021/06/08,11:04:00,254.08,254.11,253.88,253.93,74568
2021/06/08,11:05:00,253.91,254.00,253.74,253.84,96856
2021/06/08,11:06:00,253.84,253.90,253.78,253.88,41896
2021/06/08,11:07:00,253.88,253.91,253.83,253.84,29003
2021/06/08,11:08:00,253.84,254.03,253.84,254.02,56667
2021/06/08,11:09:00,254.02,254.06,253.97,254.01,76174
2021/06/08,11:10:00,254.01,254.15,253.98,254.09,78489
2021/06/08,11:11:00,254.09,254.14,254.05,254.07,50034
2021/06/08,11:12:00,254.07,254.15,254.02,254.15,37719
2021/06/08,11:13:00,254.15,254.20,254.09,254.15,43851
2021/06/08,11:14:00,254.15,254.20,254.10,254.19,56611
2021/06/08,11:15:00,254.19,254.19,253.92,253.92,56629
2021/06/08,11:16:00,253.92,254.02,253.87,254.02,37902
2021/06/08,11:17:00,254.04,254.04,253.79,253.80,27697
2021/06/08,11:18:00,253.81,253.84,253.74,253.82,39171
2021/06/08,11:19:00,253.82,253.82,253.58,253.60,52399
2021/06/08,11:20:00,253.60,253.63,253.45,253.46,53019
2021/06/08,11:21:00,253.46,253.46,253.25,253.25,93423
2021/06/08,11:22:00,253.24,253.29,253.07,253.13,76251
2021/06/08,11:23:00,253.13,253.15,253.02,253.05,65118
2021/06/08,11:24:00,253.06,253.30,252.99,253.29,73847
2021/06/08,11:25:00,253.29,253.31,253.16,253.18,35524
2021/06/08,11:26:00,253.18,253.23,253.11,253.18,51048
2021/06/08,11:27:00,253.18,253.20,253.02,253.11,53893
2021/06/08,11:28:00,253.11,253.28,253.07,253.08,49102
2021/06/08,11:29:00,253.08,253.39,253.07,253.34,67466
2021/06/08,11:30:00,253.34,253.56,253.29,253.44,60276
2021/06/08,11:31:00,253.44,253.61,253.42,253.56,44286
2021/06/08,11:32:00,253.56,253.60,253.52,253.57,26854
2021/06/08,11:33:00,253.57,253.59,253.51,253.51,19502
2021/06/08,11:34:00,253.51,253.56,253.46,253.52,32143
2021/06/08,11:35:00,253.52,253.57,253.43,253.52,26808
2021/06/08,11:36:00,253.48,253.54,253.36,253.53,40928
2021/06/08,11:37:00,253.53,253.61,253.38,253.44,40092
2021/06/08,11:38:00,253.44,253.53,253.13,253.14,41851
2021/06/08,11:39:00,253.14,253.27,253.10,253.26,31505
2021/06/08,11:40:00,253.26,253.36,253.21,253.31,27353
2021/06/08,11:41:00,253.31,253.34,253.05,253.07,40728
2021/06/08,11:42:00,253.07,253.15,253.04,253.09,27603
2021/06/08,11:43:00,253.09,253.45,253.03,253.30,64963
2021/06/08,11:44:00,253.30,253.60,253.24,253.57,67368
2021/06/08,11:45:00,253.57,253.59,253.52,253.54,22954
2021/06/08,11:46:00,253.55,253.66,253.53,253.53,32152
2021/06/08,11:47:00,253.52,253.56,253.46,253.49,22319
2021/06/08,11:48:00,253.49,253.58,253.44,253.54,21661
2021/06/08,11:49:00,253.54,253.59,253.49,253.50,16777
2021/06/08,11:50:00,253.50,253.56,253.41,253.43,26852
2021/06/08,11:51:00,253.43,253.48,253.26,253.27,51010
2021/06/08,11:52:00,253.27,253.30,253.25,253.30,54452
2021/06/08,11:53:00,253.30,253.33,253.20,253.20,39270
2021/06/08,11:54:00,253.20,253.31,253.12,253.12,25654
2021/06/08,11:55:00,253.12,253.18,253.07,253.17,51601
2021/06/08,11:56:00,253.16,253.17,253.03,253.15,63828
2021/06/08,11:57:00,253.15,253.27,253.03,253.05,68241
2021/06/08,11:58:00,253.05,253.10,252.87,253.10,58802
2021/06/08,11:59:00,253.10,253.13,253.02,253.08,26596
2021/06/08,12:00:00,253.08,253.15,252.97,252.97,22614
2021/06/08,12:01:00,252.97,252.97,252.77,252.87,64545
2021/06/08,12:02:00,252.87,253.00,252.77,252.96,32991
2021/06/08,12:03:00,252.96,252.97,252.86,252.86,24299
2021/06/08,12:04:00,252.86,252.95,252.83,252.89,24422
2021/06/08,12:05:00,252.89,252.93,252.84,252.89,25162
2021/06/08,12:06:00,252.89,252.93,252.87,252.89,32669
2021/06/08,12:07:00,252.89,252.98,252.82,252.93,38508
2021/06/08,12:08:00,252.93,252.93,252.85,252.88,19054
2021/06/08,12:09:00,252.88,252.89,252.81,252.88,28896
2021/06/08,12:10:00,252.88,252.92,252.82,252.83,22228
2021/06/08,12:11:00,252.83,252.87,252.78,252.79,27061
2021/06/08,12:12:00,252.79,252.79,252.70,252.79,56522
2021/06/08,12:13:00,252.79,252.82,252.70,252.82,37486
2021/06/08,12:14:00,252.84,252.93,252.82,252.84,50647
2021/06/08,12:15:00,252.83,252.90,252.80,252.90,21786
2021/06/08,12:16:00,252.90,252.99,252.85,252.95,38101
2021/06/08,12:17:00,252.95,252.97,252.90,252.95,23297
2021/06/08,12:18:00,252.95,253.00,252.95,252.98,33748
2021/06/08,12:19:00,252.98,253.11,252.98,253.11,30162
2021/06/08,12:20:00,253.11,253.14,253.06,253.09,50555
2021/06/08,12:21:00,253.09,253.10,253.01,253.05,24173
2021/06/08,12:22:00,253.05,253.06,252.98,253.00,27414
2021/06/08,12:23:00,253.00,253.04,252.96,253.01,26327
2021/06/08,12:24:00,253.01,253.02,252.86,252.95,33974
2021/06/08,12:25:00,252.92,253.05,252.92,252.98,35634
2021/06/08,12:26:00,252.98,253.05,252.87,252.89,24813
2021/06/08,12:27:00,252.89,252.90,252.83,252.89,29895
2021/06/08,12:28:00,252.90,252.96,252.89,252.96,20885
2021/06/08,12:29:00,252.96,252.99,252.93,252.95,25768
2021/06/08,12:30:00,252.95,253.14,252.95,253.06,75414
2021/06/08,12:31:00,253.06,253.13,253.04,253.06,33056
2021/06/08,12:32:00,253.06,253.13,253.03,253.11,26871
2021/06/08,12:33:00,253.11,253.16,253.06,253.12,32804
2021/06/08,12:34:00,253.12,253.19,253.06,253.07,42120
2021/06/08,12:35:00,253.07,253.09,253.00,253.04,47947
2021/06/08,12:36:00,253.04,253.10,252.98,253.08,29080
2021/06/08,12:37:00,253.08,253.17,253.06,253.16,29402
2021/06/08,12:38:00,253.16,253.17,253.12,253.13,16938
2021/06/08,12:39:00,253.13,253.13,253.03,253.06,24454
2021/06/08,12:40:00,253.05,253.05,252.95,252.97,23073
2021/06/08,12:41:00,252.97,253.07,252.97,253.06,26184
2021/06/08,12:42:00,253.06,253.09,253.01,253.01,13835
2021/06/08,12:43:00,253.01,253.05,252.99,253.04,15740
2021/06/08,12:44:00,253.04,253.08,253.02,253.02,10920
2021/06/08,12:45:00,253.03,253.12,253.00,253.09,20556
2021/06/08,12:46:00,253.10,253.18,253.07,253.13,18317
2021/06/08,12:47:00,253.13,253.20,253.11,253.17,18818
2021/06/08,12:48:00,253.17,253.17,253.09,253.14,21968
2021/06/08,12:49:00,253.14,253.14,253.10,253.13,13606
2021/06/08,12:50:00,253.13,253.16,253.11,253.16,20067
2021/06/08,12:51:00,253.16,253.19,253.12,253.16,13991
2021/06/08,12:52:00,253.16,253.20,253.11,253.20,25940
2021/06/08,12:53:00,253.20,253.20,253.15,253.17,21099
2021/06/08,12:54:00,253.17,253.29,253.17,253.29,27968
2021/06/08,12:55:00,253.29,253.32,253.28,253.30,30238
2021/06/08,12:56:00,253.30,253.33,253.26,253.33,16779
2021/06/08,12:57:00,253.33,253.42,253.31,253.32,173006
2021/06/08,12:58:00,253.32,253.41,253.32,253.38,19264
2021/06/08,12:59:00,253.38,253.39,253.31,253.34,14288
2021/06/08,13:00:00,253.34,253.41,253.31,253.32,36298
2021/06/08,13:01:00,253.32,253.33,253.19,253.21,25104
2021/06/08,13:02:00,253.19,253.21,253.15,253.21,26744
2021/06/08,13:03:00,253.21,253.21,253.12,253.15,13008
2021/06/08,13:04:00,253.15,253.18,253.10,253.18,19766
2021/06/08,13:05:00,253.18,253.22,253.16,253.16,14487
2021/06/08,13:06:00,253.16,253.16,253.10,253.12,16498
2021/06/08,13:07:00,253.12,253.15,253.09,253.15,22208
2021/06/08,13:08:00,253.16,253.24,253.16,253.17,20253
2021/06/08,13:09:00,253.17,253.18,253.14,253.14,12613
2021/06/08,13:10:00,253.14,253.16,253.09,253.09,15013
2021/06/08,13:11:00,253.09,253.12,253.05,253.08,27339
2021/06/08,13:12:00,253.08,253.09,253.01,253.04,21813
2021/06/08,13:13:00,253.03,253.10,253.02,253.10,18025
2021/06/08,13:14:00,253.10,253.14,253.07,253.07,12737
2021/06/08,13:15:00,253.07,253.08,252.91,252.92,52901
2021/06/08,13:16:00,252.92,252.98,252.91,252.94,28619
2021/06/08,13:17:00,252.94,252.94,252.88,252.91,32201
2021/06/08,13:18:00,252.91,252.95,252.83,252.85,29185
2021/06/08,13:19:00,252.85,252.88,252.83,252.86,21379
2021/06/08,13:20:00,252.86,252.88,252.74,252.78,37780
2021/06/08,13:21:00,252.78,252.81,252.74,252.81,19364
2021/06/08,13:22:00,252.81,252.85,252.78,252.83,52579
2021/06/08,13:23:00,252.83,252.84,252.75,252.76,27277
2021/06/08,13:24:00,252.76,252.77,252.70,252.77,32953
2021/06/08,13:25:00,252.77,252.82,252.76,252.78,22569
2021/06/08,13:26:00,252.78,252.83,252.72,252.77,23892
2021/06/08,13:27:00,252.77,252.86,252.77,252.84,52262
2021/06/08,13:28:00,252.84,252.85,252.70,252.71,39453
2021/06/08,13:29:00,252.71,252.83,252.71,252.80,17180
2021/06/08,13:30:00,252.80,252.80,252.75,252.75,12333
2021/06/08,13:31:00,252.75,252.82,252.68,252.77,35816
2021/06/08,13:32:00,252.77,252.81,252.76,252.77,16868
2021/06/08,13:33:00,252.77,252.84,252.77,252.84,16704
2021/06/08,13:34:00,252.84,252.85,252.81,252.82,17547
2021/06/08,13:35:00,252.82,252.87,252.82,252.86,11193
2021/06/08,13:36:00,252.86,252.86,252.78,252.80,67684
2021/06/08,13:37:00,252.80,252.81,252.73,252.79,39805
2021/06/08,13:38:00,252.80,252.81,252.71,252.73,40084
2021/06/08,13:39:00,252.73,252.76,252.72,252.74,20898
2021/06/08,13:40:00,252.74,252.74,252.61,252.65,64455
2021/06/08,13:41:00,252.64,252.64,252.58,252.59,42029
2021/06/08,13:42:00,252.59,252.68,252.57,252.68,32453
2021/06/08,13:43:00,252.69,252.78,252.69,252.76,35380
2021/06/08,13:44:00,252.76,252.76,252.66,252.67,28571
2021/06/08,13:45:00,252.67,252.71,252.65,252.71,71850
2021/06/08,13:46:00,252.71,252.71,252.66,252.71,23660
2021/06/08,13:47:00,252.71,252.71,252.65,252.66,17389
2021/06/08,13:48:00,252.66,252.70,252.63,252.68,26303
2021/06/08,13:49:00,252.66,252.74,252.65,252.69,25268
2021/06/08,13:50:00,252.69,252.71,252.63,252.69,20842
2021/06/08,13:51:00,252.69,252.78,252.68,252.78,29935
2021/06/08,13:52:00,252.78,252.83,252.75,252.83,27180
2021/06/08,13:53:00,252.83,252.83,252.75,252.78,20850
2021/06/08,13:54:00,252.78,252.79,252.72,252.72,21160
2021/06/08,13:55:00,252.72,252.76,252.70,252.71,21074
2021/06/08,13:56:00,252.71,252.73,252.67,252.67,32808
2021/06/08,13:57:00,252.67,252.68,252.59,252.60,31076
2021/06/08,13:58:00,252.60,252.68,252.60,252.66,32166
2021/06/08,13:59:00,252.66,252.72,252.64,252.70,20569
2021/06/08,14:00:00,252.70,252.78,252.70,252.77,24357
2021/06/08,14:01:00,252.77,252.77,252.70,252.71,26305
2021/06/08,14:02:00,252.71,252.71,252.55,252.59,51198
2021/06/08,14:03:00,252.59,252.66,252.54,252.65,29253
2021/06/08,14:04:00,252.65,252.74,252.64,252.70,22927
2021/06/08,14:05:00,252.70,252.78,252.68,252.74,22953
2021/06/08,14:06:00,252.74,252.86,252.74,252.84,77335
2021/06/08,14:07:00,252.84,252.86,252.82,252.83,22222
2021/06/08,14:08:00,252.83,252.83,252.78,252.82,16503
2021/06/08,14:09:00,252.82,252.86,252.82,252.83,17068
2021/06/08,14:10:00,252.83,252.85,252.81,252.81,11952
2021/06/08,14:11:00,252.81,252.84,252.76,252.84,18757
2021/06/08,14:12:00,252.84,252.86,252.82,252.83,27719
2021/06/08,14:13:00,252.83,252.84,252.72,252.73,24543
2021/06/08,14:14:00,252.73,252.76,252.71,252.74,31975
2021/06/08,14:15:00,252.74,252.82,252.73,252.81,17666
2021/06/08,14:16:00,252.81,252.86,252.80,252.84,28873
2021/06/08,14:17:00,252.84,252.94,252.84,252.93,43484
2021/06/08,14:18:00,252.93,252.93,252.83,252.84,16146
2021/06/08,14:19:00,252.84,252.86,252.80,252.86,19632
2021/06/08,14:20:00,252.86,252.90,252.81,252.81,15642
2021/06/08,14:21:00,252.80,252.83,252.78,252.83,14003
2021/06/08,14:22:00,252.83,252.84,252.76,252.84,19254
2021/06/08,14:23:00,252.84,252.89,252.81,252.89,16678
2021/06/08,14:24:00,252.89,252.90,252.81,252.82,17359
2021/06/08,14:25:00,252.82,252.85,252.78,252.83,27062
2021/06/08,14:26:00,252.83,252.85,252.81,252.83,15847
2021/06/08,14:27:00,252.83,252.87,252.81,252.84,15664
2021/06/08,14:28:00,252.84,252.84,252.81,252.83,14989
2021/06/08,14:29:00,252.83,252.94,252.81,252.92,29511
2021/06/08,14:30:00,252.92,252.97,252.91,252.96,19665
2021/06/08,14:31:00,252.96,253.01,252.94,252.99,29893
2021/06/08,14:32:00,252.99,253.09,252.98,253.08,30662
2021/06/08,14:33:00,253.08,253.09,252.92,252.97,44736
2021/06/08,14:34:00,252.97,253.04,252.96,253.04,14838
2021/06/08,14:35:00,253.04,253.11,253.00,253.11,22658
2021/06/08,14:36:00,253.11,253.15,253.06,253.08,22238
2021/06/08,14:37:00,253.08,253.10,253.04,253.05,13747
2021/06/08,14:38:00,253.04,253.10,253.01,253.09,17123
2021/06/08,14:39:00,253.09,253.09,253.05,253.06,10582
2021/06/08,14:40:00,253.05,253.09,253.05,253.06,13167
2021/06/08,14:41:00,253.06,253.13,253.05,253.13,19771
2021/06/08,14:42:00,253.13,253.15,253.10,253.14,18729
2021/06/08,14:43:00,253.14,253.17,253.11,253.13,21606
2021/06/08,14:44:00,253.13,253.13,253.06,253.08,12504
2021/06/08,14:45:00,253.08,253.10,253.06,253.08,17872
2021/06/08,14:46:00,253.08,253.11,253.02,253.09,25524
2021/06/08,14:47:00,253.09,253.13,253.05,253.11,19083
2021/06/08,14:48:00,253.11,253.12,253.06,253.09,17829
2021/06/08,14:49:00,253.09,253.13,253.08,253.10,19039
2021/06/08,14:50:00,253.10,253.17,253.10,253.17,19144
2021/06/08,14:51:00,253.17,253.17,253.10,253.13,13811
2021/06/08,14:52:00,253.13,253.13,253.09,253.10,22276
2021/06/08,14:53:00,253.10,253.20,253.10,253.15,17595
2021/06/08,14:54:00,253.15,253.20,253.13,253.19,13730
2021/06/08,14:55:00,253.19,253.21,253.15,253.18,12677
2021/06/08,14:56:00,253.18,253.25,253.18,253.25,18208
2021/06/08,14:57:00,253.25,253.37,253.25,253.31,49983
2021/06/08,14:58:00,253.31,253.43,253.29,253.42,46831
2021/06/08,14:59:00,253.43,253.47,253.39,253.47,28436
2021/06/08,15:00:00,253.47,253.48,253.41,253.42,19413
2021/06/08,15:01:00,253.42,253.48,253.42,253.44,26161
2021/06/08,15:02:00,253.44,253.57,253.44,253.55,32299
2021/06/08,15:03:00,253.55,253.55,253.50,253.52,26026
2021/06/08,15:04:00,253.52,253.58,253.48,253.54,31379
2021/06/08,15:05:00,253.54,253.58,253.50,253.57,28162
2021/06/08,15:06:00,253.57,253.59,253.54,253.57,21952
2021/06/08,15:07:00,253.57,253.62,253.56,253.59,26006
2021/06/08,15:08:00,253.59,253.63,253.57,253.60,23765
2021/06/08,15:09:00,253.60,253.66,253.55,253.64,34882
2021/06/08,15:10:00,253.64,253.67,253.60,253.62,21876
2021/06/08,15:11:00,253.62,253.63,253.41,253.43,44320
2021/06/08,15:12:00,253.43,253.46,253.36,253.37,43577
2021/06/08,15:13:00,253.37,253.44,253.34,253.44,32891
2021/06/08,15:14:00,253.44,253.50,253.44,253.49,20506
2021/06/08,15:15:00,253.49,253.56,253.49,253.54,35489
2021/06/08,15:16:00,253.54,253.59,253.53,253.58,24294
2021/06/08,15:17:00,253.58,253.75,253.58,253.74,45065
2021/06/08,15:18:00,253.74,253.77,253.64,253.66,29326
2021/06/08,15:19:00,253.66,253.66,253.60,253.64,27386
2021/06/08,15:20:00,253.64,253.72,253.61,253.63,45464
2021/06/08,15:21:00,253.63,253.68,253.61,253.68,19416
2021/06/08,15:22:00,253.68,253.68,253.62,253.65,19686
2021/06/08,15:23:00,253.64,253.64,253.52,253.55,64009
2021/06/08,15:24:00,253.55,253.55,253.42,253.45,75123
2021/06/08,15:25:00,253.45,253.45,253.33,253.34,36906
2021/06/08,15:26:00,253.34,253.35,253.22,253.25,41773
2021/06/08,15:27:00,253.25,253.27,253.22,253.23,34475
2021/06/08,15:28:00,253.23,253.30,253.19,253.30,56184
2021/06/08,15:29:00,253.30,253.30,253.23,253.25,24612
2021/06/08,15:30:00,253.25,253.26,253.19,253.21,20897
2021/06/08,15:31:00,253.21,253.27,253.17,253.21,34231
2021/06/08,15:32:00,253.19,253.22,253.16,253.19,27189
2021/06/08,15:33:00,253.19,253.23,253.18,253.22,19998
2021/06/08,15:34:00,253.22,253.22,253.12,253.18,57390
2021/06/08,15:35:00,253.18,253.18,253.11,253.12,34234
2021/06/08,15:36:00,253.12,253.14,253.06,253.08,43572
2021/06/08,15:37:00,253.08,253.23,253.08,253.19,55009
2021/06/08,15:38:00,253.19,253.24,253.08,253.10,43155
2021/06/08,15:39:00,253.10,253.13,253.02,253.10,61032
2021/06/08,15:40:00,253.10,253.12,253.02,253.03,30693
2021/06/08,15:41:00,253.03,253.07,252.99,252.99,52110
2021/06/08,15:42:00,252.99,253.05,252.98,252.98,24072
2021/06/08,15:43:00,252.98,252.99,252.95,252.99,43866
2021/06/08,15:44:00,252.99,253.07,252.98,253.01,45811
2021/06/08,15:45:00,253.01,253.04,252.98,252.98,38927
2021/06/08,15:46:00,252.98,253.01,252.94,252.99,41631
2021/06/08,15:47:00,252.98,252.98,252.87,252.87,40227
2021/06/08,15:48:00,252.87,253.02,252.85,252.97,76316
2021/06/08,15:49:00,252.97,252.98,252.82,252.83,55033
2021/06/08,15:50:00,252.82,252.84,252.73,252.74,64349
2021/06/08,15:51:00,252.74,253.08,252.74,252.79,127086
2021/06/08,15:52:00,252.79,252.92,252.73,252.73,76929
2021/06/08,15:53:00,252.74,252.79,252.62,252.63,96661
2021/06/08,15:54:00,252.63,252.72,252.58,252.71,123864
2021/06/08,15:55:00,252.70,252.89,252.54,252.61,217431
2021/06/08,15:56:00,252.61,252.73,252.57,252.60,122629
2021/06/08,15:57:00,252.60,252.60,252.52,252.54,82366
2021/06/08,15:58:00,252.54,252.62,252.51,252.62,98142
2021/06/08,15:59:00,252.62,252.72,252.56,252.61,108619
2021/06/08,16:00:00,252.61,252.67,252.52,252.54,214597
2021/06/09,09:31:00,253.81,254.20,253.64,253.96,339378
2021/06/09,09:32:00,253.96,254.15,253.82,253.82,65868
2021/06/09,09:33:00,253.82,253.94,253.67,253.67,39265
2021/06/09,09:34:00,253.70,253.76,253.59,253.59,38318
2021/06/09,09:35:00,253.57,253.71,253.49,253.51,41675
2021/06/09,09:36:00,253.51,253.89,253.41,253.87,69999
2021/06/09,09:37:00,253.87,253.97,253.71,253.84,44388
2021/06/09,09:38:00,253.84,254.06,253.80,253.99,63031
2021/06/09,09:39:00,254.00,254.17,253.96,254.15,73596
2021/06/09,09:40:00,254.15,254.36,254.15,254.18,99143
2021/06/09,09:41:00,254.18,254.62,254.11,254.54,200594
2021/06/09,09:42:00,254.53,254.74,254.50,254.65,95243
2021/06/09,09:43:00,254.65,254.71,254.49,254.66,97778
2021/06/09,09:44:00,254.65,254.95,254.60,254.83,115749
2021/06/09,09:45:00,254.83,254.96,254.74,254.88,138858
2021/06/09,09:46:00,254.88,255.30,254.84,255.19,176635
2021/06/09,09:47:00,255.19,255.53,255.16,255.29,131889
2021/06/09,09:48:00,255.29,255.42,254.92,255.02,133080
2021/06/09,09:49:00,255.02,255.18,254.96,255.04,77422
2021/06/09,09:50:00,255.04,255.04,254.58,254.72,110328
2021/06/09,09:51:00,254.72,254.75,254.46,254.48,80621
2021/06/09,09:52:00,254.48,254.52,254.31,254.51,45358
2021/06/09,09:53:00,254.51,254.51,254.24,254.27,47224
2021/06/09,09:54:00,254.27,254.33,254.14,254.30,63109
2021/06/09,09:55:00,254.30,254.45,254.19,254.39,66385
2021/06/09,09:56:00,254.39,254.58,254.38,254.57,82367
2021/06/09,09:57:00,254.57,254.71,254.55,254.56,46776
2021/06/09,09:58:00,254.57,254.84,254.53,254.84,59050
2021/06/09,09:59:00,254.84,255.05,254.74,254.95,118369
2021/06/09,10:00:00,254.95,254.95,254.59,254.74,55279
2021/06/09,10:01:00,254.74,254.88,254.53,254.53,80218
2021/06/09,10:02:00,254.53,254.54,254.32,254.44,69544
2021/06/09,10:03:00,254.44,254.56,254.31,254.31,53461
2021/06/09,10:04:00,254.31,254.37,254.22,254.25,60101
2021/06/09,10:05:00,254.25,254.33,253.98,254.04,88369
2021/06/09,10:06:00,254.05,254.07,253.86,253.97,79774
2021/06/09,10:07:00,253.97,254.01,253.86,253.87,54258
2021/06/09,10:08:00,253.86,253.94,253.85,253.88,45687
2021/06/09,10:09:00,253.85,253.88,253.66,253.71,87247
2021/06/09,10:10:00,253.71,253.74,253.46,253.56,73055
2021/06/09,10:11:00,253.56,253.63,253.47,253.58,36517
2021/06/09,10:12:00,253.58,253.68,253.53,253.56,37969
2021/06/09,10:13:00,253.56,253.66,253.53,253.62,34046
2021/06/09,10:14:00,253.62,253.69,253.57,253.66,35403
2021/06/09,10:15:00,253.66,253.67,253.44,253.45,41762
2021/06/09,10:16:00,253.45,253.45,253.21,253.38,67854
2021/06/09,10:17:00,253.38,253.64,253.32,253.60,72292
2021/06/09,10:18:00,253.59,253.81,253.52,253.81,41843
2021/06/09,10:19:00,253.81,253.85,253.74,253.78,38759
2021/06/09,10:20:00,253.78,253.87,253.70,253.85,41096
2021/06/09,10:21:00,253.85,253.85,253.66,253.73,32761
2021/06/09,10:22:00,253.73,253.79,253.61,253.73,54182
2021/06/09,10:23:00,253.73,253.94,253.69,253.93,44885
2021/06/09,10:24:00,253.93,253.96,253.82,253.90,44422
2021/06/09,10:25:00,253.90,253.90,253.71,253.88,20855
2021/06/09,10:26:00,253.87,253.92,253.75,253.90,26455
2021/06/09,10:27:00,253.90,253.90,253.72,253.77,54357
2021/06/09,10:28:00,253.77,253.96,253.70,253.96,29280
2021/06/09,10:29:00,253.96,253.97,253.82,253.85,25491
2021/06/09,10:30:00,253.85,253.94,253.77,253.94,22781
2021/06/09,10:31:00,253.94,254.02,253.88,253.92,31759
2021/06/09,10:32:00,253.92,254.12,253.92,254.09,47101
2021/06/09,10:33:00,254.09,254.14,254.02,254.09,43549
2021/06/09,10:34:00,254.09,254.13,253.98,254.13,34064
2021/06/09,10:35:00,254.13,254.14,254.06,254.07,30612
2021/06/09,10:36:00,254.08,254.12,253.97,254.00,39115
2021/06/09,10:37:00,254.00,254.10,253.90,254.10,54276
2021/06/09,10:38:00,254.10,254.19,254.03,254.04,51702
2021/06/09,10:39:00,254.04,254.17,253.95,254.15,36605
2021/06/09,10:40:00,254.15,254.22,254.08,254.14,85683
2021/06/09,10:41:00,254.14,254.29,254.14,254.24,42025
2021/06/09,10:42:00,254.24,254.33,254.24,254.26,48764
2021/06/09,10:43:00,254.26,254.37,254.18,254.35,39928
2021/06/09,10:44:00,254.35,254.40,254.32,254.33,40401
2021/06/09,10:45:00,254.33,254.40,254.24,254.38,26178
2021/06/09,10:46:00,254.38,254.45,254.38,254.41,32451
2021/06/09,10:47:00,254.41,254.45,254.26,254.30,23328
2021/06/09,10:48:00,254.29,254.30,254.11,254.18,31941
2021/06/09,10:49:00,254.18,254.18,253.97,253.99,44288
2021/06/09,10:50:00,253.99,253.99,253.82,253.99,44274
2021/06/09,10:51:00,253.99,254.00,253.90,253.90,29715
2021/06/09,10:52:00,253.90,253.99,253.82,253.93,35087
2021/06/09,10:53:00,253.93,253.98,253.80,253.86,34125
2021/06/09,10:54:00,253.86,254.03,253.81,253.99,31238
2021/06/09,10:55:00,253.97,254.12,253.96,254.08,24648
2021/06/09,10:56:00,254.08,254.12,253.94,253.96,35700
2021/06/09,10:57:00,253.96,254.09,253.96,254.04,28624
2021/06/09,10:58:00,254.04,254.06,253.94,253.97,24296
2021/06/09,10:59:00,253.97,253.98,253.88,253.89,22271
2021/06/09,11:00:00,253.89,253.93,253.85,253.90,28184
2021/06/09,11:01:00,253.90,254.01,253.82,253.99,34142
2021/06/09,11:02:00,253.99,254.10,253.99,254.10,19903
2021/06/09,11:03:00,254.10,254.24,254.10,254.18,33627
2021/06/09,11:04:00,254.18,254.23,254.14,254.15,16496
2021/06/09,11:05:00,254.15,254.25,254.11,254.22,27047
2021/06/09,11:06:00,254.22,254.31,254.22,254.27,24057
2021/06/09,11:07:00,254.27,254.38,254.23,254.37,25552
2021/06/09,11:08:00,254.37,254.41,254.31,254.38,27473
2021/06/09,11:09:00,254.38,254.44,254.31,254.38,26839
2021/06/09,11:10:00,254.38,254.38,254.23,254.34,25281
2021/06/09,11:11:00,254.34,254.38,254.13,254.21,38688
2021/06/09,11:12:00,254.21,254.21,254.07,254.13,40017
2021/06/09,11:13:00,254.13,254.25,254.12,254.24,30554
2021/06/09,11:14:00,254.24,254.39,254.24,254.39,44824
2021/06/09,11:15:00,254.39,254.46,254.36,254.41,56208
2021/06/09,11:16:00,254.41,254.48,254.29,254.47,46336
2021/06/09,11:17:00,254.47,254.63,254.46,254.62,65116
2021/06/09,11:18:00,254.62,254.70,254.61,254.62,49394
2021/06/09,11:19:00,254.62,254.72,254.61,254.62,38798
2021/06/09,11:20:00,254.62,254.68,254.58,254.68,29346
2021/06/09,11:21:00,254.68,254.74,254.65,254.73,36698
2021/06/09,11:22:00,254.73,254.74,254.67,254.70,30533
2021/06/09,11:23:00,254.73,254.80,254.71,254.80,36111
2021/06/09,11:24:00,254.80,254.84,254.79,254.81,38121
2021/06/09,11:25:00,254.81,254.91,254.81,254.90,45617
2021/06/09,11:26:00,254.90,254.92,254.86,254.92,39358
2021/06/09,11:27:00,254.91,254.92,254.78,254.84,42362
2021/06/09,11:28:00,254.84,254.84,254.71,254.74,47131
2021/06/09,11:29:00,254.74,254.81,254.73,254.81,36060
2021/06/09,11:30:00,254.81,254.88,254.78,254.85,24362
2021/06/09,11:31:00,254.85,254.86,254.62,254.70,40944
2021/06/09,11:32:00,254.70,254.71,254.61,254.64,22428
2021/06/09,11:33:00,254.64,254.69,254.51,254.58,33199
2021/06/09,11:34:00,254.58,254.65,254.54,254.61,20911
2021/06/09,11:35:00,254.61,254.70,254.61,254.64,18907
2021/06/09,11:36:00,254.64,254.64,254.49,254.49,31542
2021/06/09,11:37:00,254.49,254.54,254.43,254.52,31005
2021/06/09,11:38:00,254.52,254.55,254.48,254.53,18521
2021/06/09,11:39:00,254.53,254.66,254.52,254.66,18800
2021/06/09,11:40:00,254.66,254.74,254.66,254.72,20733
2021/06/09,11:41:00,254.72,254.72,254.60,254.61,26815
2021/06/09,11:42:00,254.61,254.70,254.60,254.68,25926
2021/06/09,11:43:00,254.68,254.76,254.65,254.67,25137
2021/06/09,11:44:00,254.66,254.71,254.60,254.71,27584
2021/06/09,11:45:00,254.71,254.73,254.60,254.61,17454
2021/06/09,11:46:00,254.62,254.62,254.52,254.54,24722
2021/06/09,11:47:00,254.54,254.54,254.47,254.49,17060
2021/06/09,11:48:00,254.49,254.51,254.42,254.43,20932
2021/06/09,11:49:00,254.43,254.43,254.36,254.41,25625
2021/06/09,11:50:00,254.41,254.50,254.41,254.46,29263
2021/06/09,11:51:00,254.46,254.53,254.39,254.41,34776
2021/06/09,11:52:00,254.40,254.42,254.33,254.33,18234
2021/06/09,11:53:00,254.33,254.37,254.22,254.25,29146
2021/06/09,11:54:00,254.25,254.26,254.15,254.19,31567
2021/06/09,11:55:00,254.19,254.20,254.11,254.17,24371
2021/06/09,11:56:00,254.17,254.17,254.08,254.12,37083
2021/06/09,11:57:00,254.14,254.14,254.00,254.09,54133
2021/06/09,11:58:00,254.11,254.18,254.08,254.13,30310
2021/06/09,11:59:00,254.13,254.25,254.13,254.21,34873
2021/06/09,12:00:00,254.21,254.29,254.20,254.21,23146
2021/06/09,12:01:00,254.21,254.24,254.16,254.22,25434
2021/06/09,12:02:00,254.22,254.31,254.22,254.31,20261
2021/06/09,12:03:00,254.31,254.34,254.30,254.32,19694
2021/06/09,12:04:00,254.32,254.35,254.30,254.32,36407
2021/06/09,12:05:00,254.32,254.37,254.29,254.32,25259
2021/06/09,12:06:00,254.32,254.40,254.29,254.38,26231
2021/06/09,12:07:00,254.38,254.41,254.35,254.41,18204
2021/06/09,12:08:00,254.41,254.44,254.36,254.36,21307
2021/06/09,12:09:00,254.36,254.40,254.35,254.40,18842
2021/06/09,12:10:00,254.40,254.49,254.39,254.47,39880
2021/06/09,12:11:00,254.47,254.52,254.46,254.48,24439
2021/06/09,12:12:00,254.48,254.54,254.46,254.52,18214
2021/06/09,12:13:00,254.52,254.55,254.50,254.53,18582
2021/06/09,12:14:00,254.53,254.60,254.51,254.52,36516
2021/06/09,12:15:00,254.52,254.57,254.48,254.55,28883
2021/06/09,12:16:00,254.55,254.61,254.53,254.61,17873
2021/06/09,12:17:00,254.61,254.63,254.44,254.46,89211
2021/06/09,12:18:00,254.45,254.49,254.39,254.41,22503
2021/06/09,12:19:00,254.41,254.45,254.37,254.44,27274
2021/06/09,12:20:00,254.44,254.65,254.44,254.57,30073
2021/06/09,12:21:00,254.57,254.66,254.57,254.60,23635
2021/06/09,12:22:00,254.60,254.70,254.58,254.67,20772
2021/06/09,12:23:00,254.67,254.74,254.67,254.71,44659
2021/06/09,12:24:00,254.71,254.72,254.66,254.68,30980
2021/06/09,12:25:00,254.68,254.74,254.67,254.67,20104
2021/06/09,12:26:00,254.67,254.73,254.64,254.71,16701
2021/06/09,12:27:00,254.71,254.76,254.66,254.70,23451
2021/06/09,12:28:00,254.70,254.75,254.70,254.75,17822
2021/06/09,12:29:00,254.75,254.80,254.72,254.77,25478
2021/06/09,12:30:00,254.77,254.78,254.75,254.75,14133
2021/06/09,12:31:00,254.75,254.81,254.75,254.80,30862
2021/06/09,12:32:00,254.80,254.81,254.72,254.72,26535
2021/06/09,12:33:00,254.72,254.74,254.61,254.63,45003
2021/06/09,12:34:00,254.63,254.63,254.56,254.63,21352
2021/06/09,12:35:00,254.63,254.67,254.59,254.60,20128
2021/06/09,12:36:00,254.60,254.63,254.56,254.63,29744
2021/06/09,12:37:00,254.63,254.65,254.56,254.60,22936
2021/06/09,12:38:00,254.60,254.60,254.50,254.55,28405
2021/06/09,12:39:00,254.55,254.60,254.49,254.49,22603
2021/06/09,12:40:00,254.50,254.58,254.49,254.58,18270
2021/06/09,12:41:00,254.58,254.66,254.57,254.66,23318
2021/06/09,12:42:00,254.66,254.67,254.59,254.60,27416
2021/06/09,12:43:00,254.60,254.60,254.52,254.53,15030
2021/06/09,12:44:00,254.53,254.59,254.53,254.58,21343
2021/06/09,12:45:00,254.58,254.74,254.58,254.69,27948
2021/06/09,12:46:00,254.69,254.75,254.69,254.72,29989
2021/06/09,12:47:00,254.72,254.76,254.71,254.73,28495
2021/06/09,12:48:00,254.73,254.75,254.69,254.75,15548
2021/06/09,12:49:00,254.75,254.77,254.75,254.75,11576
2021/06/09,12:50:00,254.75,254.79,254.74,254.78,11885
2021/06/09,12:51:00,254.78,254.91,254.78,254.90,83544
2021/06/09,12:52:00,254.90,254.96,254.90,254.93,42160
2021/06/09,12:53:00,254.93,254.95,254.91,254.93,14944
2021/06/09,12:54:00,254.93,254.98,254.89,254.93,24679
2021/06/09,12:55:00,254.93,254.95,254.93,254.95,15378
2021/06/09,12:56:00,254.94,255.01,254.94,254.99,68300
2021/06/09,12:57:00,254.99,255.04,254.98,255.04,19368
2021/06/09,12:58:00,255.04,255.06,255.01,255.03,37579
2021/06/09,12:59:00,255.03,255.12,255.03,255.08,28096
2021/06/09,13:00:00,255.08,255.13,255.08,255.11,21753
2021/06/09,13:01:00,255.11,255.17,255.11,255.16,32829
2021/06/09,13:02:00,255.16,255.23,255.16,255.21,49323
2021/06/09,13:03:00,255.21,255.29,255.21,255.27,46662
2021/06/09,13:04:00,255.27,255.33,255.26,255.30,42536
2021/06/09,13:05:00,255.30,255.34,255.28,255.30,31715
2021/06/09,13:06:00,255.30,255.33,255.25,255.31,28883
2021/06/09,13:07:00,255.31,255.31,255.10,255.11,141262
2021/06/09,13:08:00,255.11,255.12,255.06,255.10,27903
2021/06/09,13:09:00,255.10,255.16,255.09,255.16,18681
2021/06/09,13:10:00,255.16,255.19,255.09,255.12,23396
2021/06/09,13:11:00,255.12,255.12,255.03,255.06,16383
2021/06/09,13:12:00,255.06,255.08,254.98,255.01,26917
2021/06/09,13:13:00,255.01,255.06,255.01,255.03,17246
2021/06/09,13:14:00,255.03,255.08,254.96,254.98,35315
2021/06/09,13:15:00,254.98,254.98,254.93,254.93,18410
2021/06/09,13:16:00,254.93,254.97,254.92,254.96,24933
2021/06/09,13:17:00,254.96,255.04,254.95,255.01,18483
2021/06/09,13:18:00,255.01,255.13,255.01,255.11,30879
2021/06/09,13:19:00,255.11,255.12,255.01,255.02,25259
2021/06/09,13:20:00,255.02,255.06,254.99,255.00,16993
2021/06/09,13:21:00,255.00,255.02,254.95,254.99,32222
2021/06/09,13:22:00,254.99,255.01,254.95,254.96,15617
2021/06/09,13:23:00,254.96,254.96,254.91,254.94,19784
2021/06/09,13:24:00,254.93,254.93,254.87,254.88,18785
2021/06/09,13:25:00,254.88,254.95,254.88,254.89,21773
2021/06/09,13:26:00,254.89,254.91,254.83,254.84,20239
2021/06/09,13:27:00,254.84,254.90,254.81,254.88,28342
2021/06/09,13:28:00,254.88,254.91,254.86,254.90,18052
2021/06/09,13:29:00,254.91,254.97,254.91,254.96,18846
2021/06/09,13:30:00,254.96,254.97,254.89,254.92,12811
2021/06/09,13:31:00,254.92,254.95,254.89,254.89,18453
2021/06/09,13:32:00,254.89,254.95,254.87,254.95,16200
2021/06/09,13:33:00,254.95,255.06,254.95,255.06,28911
2021/06/09,13:34:00,255.06,255.09,255.03,255.06,18771
2021/06/09,13:35:00,255.06,255.12,255.03,255.05,15135
2021/06/09,13:36:00,255.05,255.06,254.99,255.00,13739
2021/06/09,13:37:00,255.00,255.00,254.90,254.93,24328
2021/06/09,13:38:00,254.93,254.93,254.87,254.92,20103
2021/06/09,13:39:00,254.92,254.93,254.85,254.85,14741
2021/06/09,13:40:00,254.85,254.89,254.82,254.88,22513
2021/06/09,13:41:00,254.89,254.93,254.87,254.91,15078
2021/06/09,13:42:00,254.91,254.92,254.77,254.77,20077
2021/06/09,13:43:00,254.77,254.86,254.74,254.84,15606
2021/06/09,13:44:00,254.84,254.89,254.81,254.86,15814
2021/06/09,13:45:00,254.86,254.89,254.79,254.83,18655
2021/06/09,13:46:00,254.83,254.85,254.79,254.80,14547
2021/06/09,13:47:00,254.80,254.83,254.78,254.79,11005
2021/06/09,13:48:00,254.79,254.84,254.77,254.84,11411
2021/06/09,13:49:00,254.84,254.90,254.83,254.87,15744
2021/06/09,13:50:00,254.87,254.92,254.85,254.92,20486
2021/06/09,13:51:00,254.92,254.93,254.90,254.92,13288
2021/06/09,13:52:00,254.92,254.96,254.91,254.94,16827
2021/06/09,13:53:00,254.94,254.94,254.91,254.92,10896
2021/06/09,13:54:00,254.92,254.93,254.87,254.87,16847
2021/06/09,13:55:00,254.87,254.92,254.87,254.88,17107
2021/06/09,13:56:00,254.88,254.96,254.87,254.89,29865
2021/06/09,13:57:00,254.90,254.92,254.87,254.90,15026
2021/06/09,13:58:00,254.90,254.90,254.82,254.86,18370
2021/06/09,13:59:00,254.85,254.87,254.83,254.87,13352
2021/06/09,14:00:00,254.87,254.87,254.82,254.84,10195
2021/06/09,14:01:00,254.84,254.89,254.83,254.89,16471
2021/06/09,14:02:00,254.89,254.93,254.86,254.92,20037
2021/06/09,14:03:00,254.92,255.03,254.92,255.03,47568
2021/06/09,14:04:00,255.03,255.05,254.99,255.00,19891
2021/06/09,14:05:00,255.00,255.00,254.96,254.96,23257
2021/06/09,14:06:00,254.96,255.00,254.93,254.96,15533
2021/06/09,14:07:00,254.96,254.99,254.95,254.97,14914
2021/06/09,14:08:00,254.97,255.00,254.91,254.92,17272
2021/06/09,14:09:00,254.92,254.94,254.85,254.85,23981
2021/06/09,14:10:00,254.85,254.86,254.79,254.80,33877
2021/06/09,14:11:00,254.80,254.86,254.77,254.84,26906
2021/06/09,14:12:00,254.84,254.87,254.77,254.77,20740
2021/06/09,14:13:00,254.77,254.90,254.77,254.90,15867
2021/06/09,14:14:00,254.90,254.92,254.86,254.86,15529
2021/06/09,14:15:00,254.86,254.87,254.81,254.82,14147
2021/06/09,14:16:00,254.82,254.84,254.79,254.83,15869
2021/06/09,14:17:00,254.83,254.85,254.81,254.84,16378
2021/06/09,14:18:00,254.83,254.85,254.81,254.84,14722
2021/06/09,14:19:00,254.85,254.93,254.85,254.86,18624
2021/06/09,14:20:00,254.85,254.85,254.78,254.83,30828
2021/06/09,14:21:00,254.83,254.92,254.83,254.89,23681
2021/06/09,14:22:00,254.89,254.90,254.86,254.88,9822
2021/06/09,14:23:00,254.88,254.89,254.80,254.87,25579
2021/06/09,14:24:00,254.87,254.89,254.79,254.89,21765
2021/06/09,14:25:00,254.89,254.91,254.81,254.82,23215
2021/06/09,14:26:00,254.82,254.85,254.75,254.84,30542
2021/06/09,14:27:00,254.84,254.92,254.84,254.86,24701
2021/06/09,14:28:00,254.86,254.87,254.79,254.84,19074
2021/06/09,14:29:00,254.84,254.89,254.81,254.89,14499
2021/06/09,14:30:00,254.89,254.90,254.86,254.86,17707
2021/06/09,14:31:00,254.86,254.91,254.81,254.84,33353
2021/06/09,14:32:00,254.84,254.87,254.73,254.76,43425
2021/06/09,14:33:00,254.76,254.85,254.76,254.78,30863
2021/06/09,14:34:00,254.78,254.78,254.71,254.71,26838
2021/06/09,14:35:00,254.71,254.73,254.67,254.70,36204
2021/06/09,14:36:00,254.70,254.77,254.65,254.66,30612
2021/06/09,14:37:00,254.66,254.66,254.53,254.55,43960
2021/06/09,14:38:00,254.55,254.58,254.49,254.49,49363
2021/06/09,14:39:00,254.48,254.49,254.40,254.40,50113
2021/06/09,14:40:00,254.40,254.41,254.32,254.38,45267
2021/06/09,14:41:00,254.38,254.41,254.38,254.39,26597
2021/06/09,14:42:00,254.39,254.40,254.33,254.33,22927
2021/06/09,14:43:00,254.33,254.36,254.29,254.29,33595
2021/06/09,14:44:00,254.29,254.32,254.27,254.29,19270
2021/06/09,14:45:00,254.28,254.30,254.24,254.26,21626
2021/06/09,14:46:00,254.26,254.30,254.24,254.29,26405
2021/06/09,14:47:00,254.29,254.29,254.18,254.23,38290
2021/06/09,14:48:00,254.23,254.23,254.15,254.18,24555
2021/06/09,14:49:00,254.18,254.18,254.11,254.14,23033
2021/06/09,14:50:00,254.14,254.19,254.08,254.15,57112
2021/06/09,14:51:00,254.15,254.19,254.11,254.18,33064
2021/06/09,14:52:00,254.19,254.19,254.06,254.10,55337
2021/06/09,14:53:00,254.09,254.12,254.06,254.09,33222
2021/06/09,14:54:00,254.08,254.10,254.02,254.03,31118
2021/06/09,14:55:00,254.03,254.06,253.99,254.05,49196
2021/06/09,14:56:00,254.06,254.12,254.02,254.12,55651
2021/06/09,14:57:00,254.12,254.15,254.09,254.12,46601
2021/06/09,14:58:00,254.12,254.14,254.09,254.11,16739
2021/06/09,14:59:00,254.12,254.19,254.12,254.17,32315
2021/06/09,15:00:00,254.17,254.17,254.04,254.10,32492
2021/06/09,15:01:00,254.10,254.14,254.06,254.09,27042
2021/06/09,15:02:00,254.09,254.09,253.96,253.98,50089
2021/06/09,15:03:00,253.98,254.04,253.96,254.00,22414
2021/06/09,15:04:00,254.00,254.01,253.91,253.91,22982
2021/06/09,15:05:00,253.91,253.92,253.84,253.88,40654
2021/06/09,15:06:00,253.88,253.94,253.85,253.90,42052
2021/06/09,15:07:00,253.90,253.95,253.87,253.90,29947
2021/06/09,15:08:00,253.89,253.92,253.87,253.88,15291
2021/06/09,15:09:00,253.88,253.97,253.83,253.90,51090
2021/06/09,15:10:00,253.90,253.94,253.86,253.94,26591
2021/06/09,15:11:00,253.94,253.99,253.92,253.95,30838
2021/06/09,15:12:00,253.95,253.95,253.86,253.89,26737
2021/06/09,15:13:00,253.89,253.95,253.84,253.95,26311
2021/06/09,15:14:00,253.95,254.03,253.92,254.03,20069
2021/06/09,15:15:00,254.03,254.03,253.96,254.00,26876
2021/06/09,15:16:00,254.00,254.09,254.00,254.08,27967
2021/06/09,15:17:00,254.08,254.14,254.08,254.08,33633
2021/06/09,15:18:00,254.08,254.11,254.06,254.10,31439
2021/06/09,15:19:00,254.10,254.18,254.07,254.18,30599
2021/06/09,15:20:00,254.18,254.18,254.12,254.14,46373
2021/06/09,15:21:00,254.14,254.15,254.06,254.13,27485
2021/06/09,15:22:00,254.13,254.13,254.03,254.03,28514
2021/06/09,15:23:00,254.02,254.10,254.02,254.08,26234
2021/06/09,15:24:00,254.08,254.20,254.08,254.16,39214
2021/06/09,15:25:00,254.16,254.18,254.08,254.12,29398
2021/06/09,15:26:00,254.12,254.15,254.04,254.13,28456
2021/06/09,15:27:00,254.13,254.13,253.96,253.97,40133
2021/06/09,15:28:00,253.97,254.02,253.94,254.02,37968
2021/06/09,15:29:00,254.02,254.05,253.97,253.99,24666
2021/06/09,15:30:00,253.99,254.03,253.90,253.90,32737
2021/06/09,15:31:00,253.90,254.01,253.90,253.93,45621
2021/06/09,15:32:00,253.93,254.02,253.89,253.97,64013
2021/06/09,15:33:00,253.97,254.00,253.94,253.98,24955
2021/06/09,15:34:00,253.98,254.01,253.90,253.94,57054
2021/06/09,15:35:00,253.94,253.95,253.82,253.85,42464
2021/06/09,15:36:00,253.85,253.90,253.85,253.88,28211
2021/06/09,15:37:00,253.88,253.88,253.78,253.79,34062
2021/06/09,15:38:00,253.79,253.84,253.77,253.82,40311
2021/06/09,15:39:00,253.82,253.90,253.82,253.88,32564
2021/06/09,15:40:00,253.88,253.89,253.81,253.82,30067
2021/06/09,15:41:00,253.82,253.82,253.71,253.71,44716
2021/06/09,15:42:00,253.71,253.76,253.64,253.66,62060
2021/06/09,15:43:00,253.65,253.66,253.55,253.64,54250
2021/06/09,15:44:00,253.64,253.70,253.60,253.66,45355
2021/06/09,15:45:00,253.64,253.65,253.54,253.58,41014
2021/06/09,15:46:00,253.58,253.67,253.55,253.60,44889
2021/06/09,15:47:00,253.60,253.73,253.59,253.67,53395
2021/06/09,15:48:00,253.67,253.74,253.63,253.72,43293
2021/06/09,15:49:00,253.72,253.72,253.66,253.67,40365
2021/06/09,15:50:00,253.67,253.69,253.60,253.60,60925
2021/06/09,15:51:00,253.60,253.61,253.42,253.60,133812
2021/06/09,15:52:00,253.60,253.94,253.57,253.68,105589
2021/06/09,15:53:00,253.68,253.79,253.66,253.78,75043
2021/06/09,15:54:00,253.78,253.78,253.67,253.71,60812
2021/06/09,15:55:00,253.71,253.77,253.53,253.53,117686
2021/06/09,15:56:00,253.53,253.62,253.42,253.47,140383
2021/06/09,15:57:00,253.47,253.51,253.43,253.43,128566
2021/06/09,15:58:00,253.43,253.48,253.38,253.48,108875
2021/06/09,15:59:00,253.47,253.58,253.47,253.55,127756
2021/06/09,16:00:00,253.55,253.69,253.41,253.64,245584
2021/06/10,09:31:00,254.29,254.30,253.67,253.95,132517
2021/06/10,09:32:00,253.98,254.32,253.83,254.32,102420
2021/06/10,09:33:00,254.32,254.50,254.21,254.41,105191
2021/06/10,09:34:00,254.41,254.78,254.31,254.78,81875
2021/06/10,09:35:00,254.78,255.33,254.78,255.06,120743
2021/06/10,09:36:00,255.06,255.47,255.06,255.37,106104
2021/06/10,09:37:00,255.37,255.52,255.15,255.38,97285
2021/06/10,09:38:00,255.33,255.59,255.32,255.39,85582
2021/06/10,09:39:00,255.41,255.80,255.39,255.57,117704
2021/06/10,09:40:00,255.60,255.94,255.60,255.93,115637
2021/06/10,09:41:00,255.93,256.08,255.73,255.75,181100
2021/06/10,09:42:00,255.77,255.90,255.40,255.40,118862
2021/06/10,09:43:00,255.39,255.60,255.36,255.53,72917
2021/06/10,09:44:00,255.53,255.69,255.45,255.63,79090
2021/06/10,09:45:00,255.63,255.77,255.58,255.71,63707
2021/06/10,09:46:00,255.71,256.01,255.71,255.96,102596
2021/06/10,09:47:00,255.96,256.02,255.89,255.90,54725
2021/06/10,09:48:00,255.89,256.04,255.82,255.98,58020
2021/06/10,09:49:00,255.98,256.11,255.96,256.04,86024
2021/06/10,09:50:00,256.04,256.24,256.03,256.09,82660
2021/06/10,09:51:00,256.09,256.13,255.81,255.87,80733
2021/06/10,09:52:00,255.87,255.90,255.68,255.68,58149
2021/06/10,09:53:00,255.68,255.90,255.59,255.85,72395
2021/06/10,09:54:00,255.85,256.13,255.85,256.04,88555
2021/06/10,09:55:00,256.03,256.18,256.03,256.17,71537
2021/06/10,09:56:00,256.17,256.28,256.14,256.23,110959
2021/06/10,09:57:00,256.21,256.35,256.06,256.06,70214
2021/06/10,09:58:00,256.06,256.07,255.56,255.64,84561
2021/06/10,09:59:00,255.64,255.84,255.61,255.83,58861
2021/06/10,10:00:00,255.83,255.95,255.81,255.87,60989
2021/06/10,10:01:00,255.87,256.06,255.85,256.02,88578
2021/06/10,10:02:00,256.04,256.22,255.98,256.22,64761
2021/06/10,10:03:00,256.20,256.24,256.08,256.14,103162
2021/06/10,10:04:00,256.14,256.25,256.12,256.12,51460
2021/06/10,10:05:00,256.12,256.20,256.05,256.05,48638
2021/06/10,10:06:00,256.05,256.09,255.97,256.04,48965
2021/06/10,10:07:00,256.07,256.13,255.95,256.10,59253
2021/06/10,10:08:00,256.10,256.11,255.99,256.01,46874
2021/06/10,10:09:00,256.01,256.16,256.01,256.15,32253
2021/06/10,10:10:00,256.15,256.21,255.88,255.94,68363
2021/06/10,10:11:00,255.94,255.96,255.73,255.77,49797
2021/06/10,10:12:00,255.77,255.83,255.68,255.77,41476
2021/06/10,10:13:00,255.77,255.90,255.73,255.84,55486
2021/06/10,10:14:00,255.84,255.91,255.68,255.70,88065
2021/06/10,10:15:00,255.70,255.83,255.63,255.70,67805
2021/06/10,10:16:00,255.70,255.82,255.64,255.80,48278
2021/06/10,10:17:00,255.80,256.00,255.79,255.98,77045
2021/06/10,10:18:00,255.98,256.04,255.85,256.04,48394
2021/06/10,10:19:00,256.04,256.17,256.04,256.06,53683
2021/06/10,10:20:00,256.06,256.09,255.98,256.07,43571
2021/06/10,10:21:00,256.07,256.16,255.84,255.85,67398
2021/06/10,10:22:00,255.85,255.85,255.64,255.73,52265
2021/06/10,10:23:00,255.72,255.78,255.62,255.70,59641
2021/06/10,10:24:00,255.70,255.94,255.70,255.88,56239
2021/06/10,10:25:00,255.88,256.11,255.85,256.11,50364
2021/06/10,10:26:00,256.11,256.17,256.01,256.05,50743
2021/06/10,10:27:00,256.04,256.06,255.99,256.05,46569
2021/06/10,10:28:00,256.05,256.10,255.99,256.02,44063
2021/06/10,10:29:00,256.02,256.08,255.99,256.03,55039
2021/06/10,10:30:00,256.03,256.09,255.96,256.07,52451
2021/06/10,10:31:00,256.07,256.18,256.06,256.18,58722
2021/06/10,10:32:00,256.18,256.41,256.12,256.40,99182
2021/06/10,10:33:00,256.40,256.42,256.25,256.33,78279
2021/06/10,10:34:00,256.33,256.37,256.16,256.22,44124
2021/06/10,10:35:00,256.22,256.27,255.98,256.07,43839
2021/06/10,10:36:00,256.07,256.14,255.95,255.97,49124
2021/06/10,10:37:00,255.98,255.98,255.75,255.82,46748
2021/06/10,10:38:00,255.82,255.89,255.79,255.81,30947
2021/06/10,10:39:00,255.81,255.85,255.73,255.76,35490
2021/06/10,10:40:00,255.76,255.76,255.60,255.62,49777
2021/06/10,10:41:00,255.62,255.80,255.58,255.79,59032
2021/06/10,10:42:00,255.79,255.90,255.77,255.80,45762
2021/06/10,10:43:00,255.80,255.80,255.62,255.70,47327
2021/06/10,10:44:00,255.70,255.75,255.51,255.64,103798
2021/06/10,10:45:00,255.64,255.84,255.64,255.75,69527
2021/06/10,10:46:00,255.75,255.75,255.16,255.18,135823
2021/06/10,10:47:00,255.20,255.29,255.12,255.12,73451
2021/06/10,10:48:00,255.12,255.34,255.11,255.30,56871
2021/06/10,10:49:00,255.30,255.35,255.12,255.27,69507
2021/06/10,10:50:00,255.27,255.27,255.05,255.19,93200
2021/06/10,10:51:00,255.19,255.24,254.87,255.05,146626
2021/06/10,10:52:00,255.05,255.18,255.01,255.13,81159
2021/06/10,10:53:00,255.13,255.22,254.95,255.17,67631
2021/06/10,10:54:00,255.17,255.17,255.00,255.17,76247
2021/06/10,10:55:00,255.18,255.21,254.71,254.72,121586
2021/06/10,10:56:00,254.72,254.92,254.58,254.88,61950
2021/06/10,10:57:00,254.87,255.13,254.83,255.13,48324
2021/06/10,10:58:00,255.13,255.25,255.07,255.19,49215
2021/06/10,10:59:00,255.19,255.23,255.08,255.22,43964
2021/06/10,11:00:00,255.22,255.24,255.12,255.21,55949
2021/06/10,11:01:00,255.21,255.21,254.98,255.16,57899
2021/06/10,11:02:00,255.16,255.23,255.08,255.18,45174
2021/06/10,11:03:00,255.18,255.27,255.08,255.21,69676
2021/06/10,11:04:00,255.21,255.24,255.06,255.22,36022
2021/06/10,11:05:00,255.22,255.23,255.11,255.11,43853
2021/06/10,11:06:00,255.11,255.20,255.01,255.15,46212
2021/06/10,11:07:00,255.15,255.18,254.98,255.00,42574
2021/06/10,11:08:00,255.00,255.06,254.99,255.04,41361
2021/06/10,11:09:00,255.05,255.21,255.05,255.16,42219
2021/06/10,11:10:00,255.16,255.23,255.14,255.19,24778
2021/06/10,11:11:00,255.19,255.22,255.05,255.10,36775
2021/06/10,11:12:00,255.10,255.28,255.02,255.28,27890
2021/06/10,11:13:00,255.28,255.39,255.27,255.35,56100
2021/06/10,11:14:00,255.35,255.47,255.31,255.47,58331
2021/06/10,11:15:00,255.47,255.62,255.42,255.52,49327
2021/06/10,11:16:00,255.52,255.62,255.49,255.61,35874
2021/06/10,11:17:00,255.60,255.65,255.54,255.59,43641
2021/06/10,11:18:00,255.59,255.63,255.58,255.61,17700
2021/06/10,11:19:00,255.59,255.67,255.59,255.61,36445
2021/06/10,11:20:00,255.61,255.70,255.58,255.70,40949
2021/06/10,11:21:00,255.70,255.70,255.58,255.61,30186
2021/06/10,11:22:00,255.61,255.79,255.60,255.78,46778
2021/06/10,11:23:00,255.80,255.92,255.74,255.92,66521
2021/06/10,11:24:00,255.92,256.03,255.90,256.00,51707
2021/06/10,11:25:00,256.00,256.07,255.98,256.07,24994
2021/06/10,11:26:00,256.06,256.17,256.04,256.14,36936
2021/06/10,11:27:00,256.14,256.15,255.99,256.04,54216
2021/06/10,11:28:00,256.04,256.06,256.00,256.02,38188
2021/06/10,11:29:00,256.02,256.12,256.00,256.10,40782
2021/06/10,11:30:00,256.10,256.20,256.10,256.14,43619
2021/06/10,11:31:00,256.14,256.20,256.11,256.15,36845
2021/06/10,11:32:00,256.15,256.28,256.14,256.22,55956
2021/06/10,11:33:00,256.23,256.35,256.22,256.25,69114
2021/06/10,11:34:00,256.25,256.33,256.21,256.22,823794
2021/06/10,11:35:00,256.22,256.33,256.22,256.26,55617
2021/06/10,11:36:00,256.26,256.60,256.22,256.58,157780
2021/06/10,11:37:00,256.58,256.67,256.56,256.60,72960
2021/06/10,11:38:00,256.60,256.66,256.52,256.53,43539
2021/06/10,11:39:00,256.55,256.61,256.54,256.55,30569
2021/06/10,11:40:00,256.55,256.66,256.50,256.56,45114
2021/06/10,11:41:00,256.56,256.65,256.49,256.62,60302
2021/06/10,11:42:00,256.63,256.66,256.51,256.52,54352
2021/06/10,11:43:00,256.53,256.53,256.37,256.41,52707
2021/06/10,11:44:00,256.41,256.41,256.30,256.32,56778
2021/06/10,11:45:00,256.32,256.46,256.21,256.45,76264
2021/06/10,11:46:00,256.45,256.73,256.45,256.63,78435
2021/06/10,11:47:00,256.63,256.72,256.54,256.56,44695
2021/06/10,11:48:00,256.56,256.72,256.48,256.71,42627
2021/06/10,11:49:00,256.71,256.76,256.58,256.71,40872
2021/06/10,11:50:00,256.71,256.80,256.70,256.73,32045
2021/06/10,11:51:00,256.74,256.77,256.68,256.77,30006
2021/06/10,11:52:00,256.77,256.87,256.72,256.87,44109
2021/06/10,11:53:00,256.87,256.90,256.75,256.78,55910
2021/06/10,11:54:00,256.76,256.76,256.61,256.70,37255
2021/06/10,11:55:00,256.71,256.76,256.65,256.71,38900
2021/06/10,11:56:00,256.71,256.85,256.71,256.83,36933
2021/06/10,11:57:00,256.83,256.84,256.74,256.81,36270
2021/06/10,11:58:00,256.81,256.85,256.75,256.83,26735
2021/06/10,11:59:00,256.83,256.87,256.82,256.86,33125
2021/06/10,12:00:00,256.86,256.87,256.73,256.78,35902
2021/06/10,12:01:00,256.78,256.86,256.69,256.82,42216
2021/06/10,12:02:00,256.81,256.84,256.69,256.73,30979
2021/06/10,12:03:00,256.73,256.74,256.64,256.68,30627
2021/06/10,12:04:00,256.69,256.77,256.67,256.68,27623
2021/06/10,12:05:00,256.69,256.79,256.65,256.75,25997
2021/06/10,12:06:00,256.76,256.86,256.75,256.77,37084
2021/06/10,12:07:00,256.77,256.77,256.59,256.64,56131
2021/06/10,12:08:00,256.66,256.68,256.57,256.63,46673
2021/06/10,12:09:00,256.64,256.66,256.60,256.65,42212
2021/06/10,12:10:00,256.65,256.83,256.60,256.82,76627
2021/06/10,12:11:00,256.82,257.03,256.82,257.01,140804
2021/06/10,12:12:00,257.00,257.05,256.92,257.02,56542
2021/06/10,12:13:00,257.02,257.13,257.01,257.04,75472
2021/06/10,12:14:00,257.04,257.07,257.01,257.03,55234
2021/06/10,12:15:00,257.03,257.07,256.98,257.05,54055
2021/06/10,12:16:00,257.05,257.13,257.05,257.06,47558
2021/06/10,12:17:00,257.06,257.17,257.04,257.14,54269
2021/06/10,12:18:00,257.14,257.14,257.06,257.11,35420
2021/06/10,12:19:00,257.11,257.19,257.11,257.16,39170
2021/06/10,12:20:00,257.16,257.21,257.15,257.17,49241
2021/06/10,12:21:00,257.16,257.22,257.13,257.20,40377
2021/06/10,12:22:00,257.20,257.24,257.02,257.04,116247
2021/06/10,12:23:00,257.04,257.12,256.95,257.02,58628
2021/06/10,12:24:00,257.02,257.06,256.93,257.03,34673
2021/06/10,12:25:00,257.03,257.05,256.91,256.95,33052
2021/06/10,12:26:00,256.97,257.05,256.96,256.98,25365
2021/06/10,12:27:00,256.98,256.99,256.83,256.83,36970
2021/06/10,12:28:00,256.83,256.85,256.77,256.85,51902
2021/06/10,12:29:00,256.85,256.90,256.80,256.82,33657
2021/06/10,12:30:00,256.83,256.86,256.73,256.78,29317
2021/06/10,12:31:00,256.78,256.82,256.74,256.79,31745
2021/06/10,12:32:00,256.79,256.91,256.79,256.86,44670
2021/06/10,12:33:00,256.85,256.96,256.84,256.92,25796
2021/06/10,12:34:00,256.93,257.04,256.93,257.02,43623
2021/06/10,12:35:00,257.02,257.05,257.00,257.00,55550
2021/06/10,12:36:00,257.00,257.05,256.97,257.02,39793
2021/06/10,12:37:00,257.03,257.10,257.03,257.08,29180
2021/06/10,12:38:00,257.08,257.08,256.96,257.01,27091
2021/06/10,12:39:00,257.01,257.19,256.99,257.17,47410
2021/06/10,12:40:00,257.17,257.28,257.17,257.18,51554
2021/06/10,12:41:00,257.18,257.27,257.14,257.23,50409
2021/06/10,12:42:00,257.23,257.27,257.17,257.18,31966
2021/06/10,12:43:00,257.18,257.22,257.08,257.09,38405
2021/06/10,12:44:00,257.09,257.33,257.07,257.32,59899
2021/06/10,12:45:00,257.31,257.31,257.24,257.24,37010
2021/06/10,12:46:00,257.24,257.30,257.18,257.23,33845
2021/06/10,12:47:00,257.23,257.25,257.18,257.19,19765
2021/06/10,12:48:00,257.19,257.22,257.14,257.19,34414
2021/06/10,12:49:00,257.19,257.25,257.17,257.22,24290
2021/06/10,12:50:00,257.22,257.25,257.20,257.24,32450
2021/06/10,12:51:00,257.24,257.29,257.20,257.28,30332
2021/06/10,12:52:00,257.28,257.29,257.22,257.23,24516
2021/06/10,12:53:00,257.23,257.24,257.14,257.21,32377
2021/06/10,12:54:00,257.21,257.27,257.21,257.24,20113
2021/06/10,12:55:00,257.24,257.25,257.18,257.22,27488
2021/06/10,12:56:00,257.22,257.23,257.10,257.11,27974
2021/06/10,12:57:00,257.11,257.22,257.11,257.22,19954
2021/06/10,12:58:00,257.22,257.26,257.16,257.17,23096
2021/06/10,12:59:00,257.17,257.35,257.16,257.34,48760
2021/06/10,13:00:00,257.34,257.45,257.34,257.43,64645
2021/06/10,13:01:00,257.43,257.46,257.40,257.40,41948
2021/06/10,13:02:00,257.40,257.45,257.13,257.19,81696
2021/06/10,13:03:00,257.19,257.34,257.18,257.31,40373
2021/06/10,13:04:00,257.31,257.33,257.22,257.26,34069
2021/06/10,13:05:00,257.26,257.29,257.21,257.23,25603
2021/06/10,13:06:00,257.23,257.27,257.19,257.25,23045
2021/06/10,13:07:00,257.25,257.28,257.19,257.20,26977
2021/06/10,13:08:00,257.20,257.22,257.16,257.19,24201
2021/06/10,13:09:00,257.19,257.20,257.14,257.15,33295
2021/06/10,13:10:00,257.15,257.17,257.10,257.11,83753
2021/06/10,13:11:00,257.11,257.15,257.07,257.08,53813
2021/06/10,13:12:00,257.08,257.14,257.02,257.02,38305
2021/06/10,13:13:00,257.02,257.06,256.97,257.04,58542
2021/06/10,13:14:00,257.04,257.05,256.98,256.99,21206
2021/06/10,13:15:00,256.99,257.06,256.96,257.04,18552
2021/06/10,13:16:00,257.04,257.09,256.99,256.99,26642
2021/06/10,13:17:00,256.99,257.00,256.91,256.92,28757
2021/06/10,13:18:00,256.92,256.96,256.87,256.88,36508
2021/06/10,13:19:00,256.88,256.91,256.85,256.87,26808
2021/06/10,13:20:00,256.87,256.90,256.85,256.89,20700
2021/06/10,13:21:00,256.89,256.89,256.82,256.82,18034
2021/06/10,13:22:00,256.82,256.84,256.78,256.81,34543
2021/06/10,13:23:00,256.81,256.82,256.70,256.70,48644
2021/06/10,13:24:00,256.70,256.70,256.62,256.65,65544
2021/06/10,13:25:00,256.65,256.71,256.65,256.65,24731
2021/06/10,13:26:00,256.65,256.65,256.61,256.64,27070
2021/06/10,13:27:00,256.64,256.67,256.59,256.61,27696
2021/06/10,13:28:00,256.62,256.66,256.60,256.62,18424
2021/06/10,13:29:00,256.62,256.67,256.62,256.63,32149
2021/06/10,13:30:00,256.63,256.63,256.55,256.62,43746
2021/06/10,13:31:00,256.62,256.66,256.50,256.50,38220
2021/06/10,13:32:00,256.50,256.58,256.42,256.46,55108
2021/06/10,13:33:00,256.46,256.51,256.37,256.42,37873
2021/06/10,13:34:00,256.42,256.49,256.40,256.46,25518
2021/06/10,13:35:00,256.48,256.56,256.45,256.54,20688
2021/06/10,13:36:00,256.54,256.54,256.44,256.44,24632
2021/06/10,13:37:00,256.44,256.46,256.38,256.40,30661
2021/06/10,13:38:00,256.40,256.47,256.28,256.46,49034
2021/06/10,13:39:00,256.45,256.50,256.44,256.50,20590
2021/06/10,13:40:00,256.50,256.50,256.44,256.48,21968
2021/06/10,13:41:00,256.48,256.55,256.46,256.50,33376
2021/06/10,13:42:00,256.50,256.67,256.49,256.66,35898
2021/06/10,13:43:00,256.67,256.67,256.61,256.65,28152
2021/06/10,13:44:00,256.65,256.71,256.65,256.68,20415
2021/06/10,13:45:00,256.68,256.73,256.65,256.70,25525
2021/06/10,13:46:00,256.70,256.71,256.60,256.65,26136
2021/06/10,13:47:00,256.66,256.70,256.62,256.63,17779
2021/06/10,13:48:00,256.63,256.65,256.57,256.57,35177
2021/06/10,13:49:00,256.57,256.64,256.57,256.63,17776
2021/06/10,13:50:00,256.63,256.69,256.63,256.63,26599
2021/06/10,13:51:00,256.63,256.77,256.62,256.77,27113
2021/06/10,13:52:00,256.77,256.81,256.70,256.77,99026
2021/06/10,13:53:00,256.77,256.82,256.52,256.63,73425
2021/06/10,13:54:00,256.63,256.66,256.58,256.64,21441
2021/06/10,13:55:00,256.66,256.70,256.59,256.67,42882
2021/06/10,13:56:00,256.67,256.68,256.64,256.66,31079
2021/06/10,13:57:00,256.65,256.76,256.63,256.72,38075
2021/06/10,13:58:00,256.72,256.82,256.71,256.82,32354
2021/06/10,13:59:00,256.82,256.97,256.82,256.96,42394
2021/06/10,14:00:00,256.96,257.00,256.95,256.99,43360
2021/06/10,14:01:00,256.99,257.04,256.94,257.04,90030
2021/06/10,14:02:00,257.03,257.05,256.87,256.89,26354
2021/06/10,14:03:00,256.89,256.90,256.83,256.88,26678
2021/06/10,14:04:00,256.88,256.89,256.78,256.80,13946
2021/06/10,14:05:00,256.81,256.89,256.80,256.86,18245
2021/06/10,14:06:00,256.86,256.91,256.86,256.87,20898
2021/06/10,14:07:00,256.86,256.91,256.85,256.89,14690
2021/06/10,14:08:00,256.89,256.93,256.86,256.92,37457
2021/06/10,14:09:00,256.92,256.95,256.87,256.88,31164
2021/06/10,14:10:00,256.88,256.89,256.78,256.78,75252
2021/06/10,14:11:00,256.78,256.88,256.78,256.79,27739
2021/06/10,14:12:00,256.79,256.84,256.77,256.81,21717
2021/06/10,14:13:00,256.81,256.82,256.71,256.73,32493
2021/06/10,14:14:00,256.73,256.84,256.73,256.79,32269
2021/06/10,14:15:00,256.79,256.86,256.77,256.79,37704
2021/06/10,14:16:00,256.79,256.86,256.77,256.83,27892
2021/06/10,14:17:00,256.83,256.83,256.79,256.79,12742
2021/06/10,14:18:00,256.79,256.83,256.70,256.70,29329
2021/06/10,14:19:00,256.70,256.74,256.67,256.73,21229
2021/06/10,14:20:00,256.73,256.76,256.70,256.70,24171
2021/06/10,14:21:00,256.70,256.74,256.62,256.63,31771
2021/06/10,14:22:00,256.63,256.63,256.51,256.52,32605
2021/06/10,14:23:00,256.54,256.63,256.54,256.58,30867
2021/06/10,14:24:00,256.58,256.59,256.53,256.54,12704
2021/06/10,14:25:00,256.54,256.61,256.51,256.51,33183
2021/06/10,14:26:00,256.50,256.54,256.46,256.52,46464
2021/06/10,14:27:00,256.52,256.54,256.48,256.53,32584
2021/06/10,14:28:00,256.53,256.63,256.50,256.62,29474
2021/06/10,14:29:00,256.62,256.67,256.54,256.54,33949
2021/06/10,14:30:00,256.54,256.54,256.45,256.47,22067
2021/06/10,14:31:00,256.47,256.54,256.38,256.38,33069
2021/06/10,14:32:00,256.38,256.48,256.38,256.46,24753
2021/06/10,14:33:00,256.46,256.48,256.44,256.47,23442
2021/06/10,14:34:00,256.47,256.56,256.45,256.56,58432
2021/06/10,14:35:00,256.56,256.58,256.49,256.56,30212
2021/06/10,14:36:00,256.56,256.59,256.51,256.58,19724
2021/06/10,14:37:00,256.58,256.58,256.51,256.51,26776
2021/06/10,14:38:00,256.51,256.57,256.43,256.43,27304
2021/06/10,14:39:00,256.43,256.47,256.37,256.39,47743
2021/06/10,14:40:00,256.39,256.40,256.33,256.35,32953
2021/06/10,14:41:00,256.35,256.45,256.35,256.43,23197
2021/06/10,14:42:00,256.43,256.47,256.41,256.43,22207
2021/06/10,14:43:00,256.43,256.44,256.38,256.42,21941
2021/06/10,14:44:00,256.42,256.46,256.39,256.44,20066
2021/06/10,14:45:00,256.44,256.48,256.40,256.40,19029
2021/06/10,14:46:00,256.39,256.40,256.26,256.32,40363
2021/06/10,14:47:00,256.32,256.45,256.29,256.43,36404
2021/06/10,14:48:00,256.43,256.53,256.43,256.50,26798
2021/06/10,14:49:00,256.50,256.56,256.48,256.56,26764
2021/06/10,14:50:00,256.56,256.60,256.55,256.55,21213
2021/06/10,14:51:00,256.55,256.59,256.50,256.54,24985
2021/06/10,14:52:00,256.54,256.57,256.51,256.57,19205
2021/06/10,14:53:00,256.57,256.66,256.55,256.64,37613
2021/06/10,14:54:00,256.64,256.65,256.55,256.55,21314
2021/06/10,14:55:00,256.55,256.68,256.55,256.68,24929
2021/06/10,14:56:00,256.68,256.68,256.60,256.63,23381
2021/06/10,14:57:00,256.64,256.72,256.64,256.72,23155
2021/06/10,14:58:00,256.72,256.76,256.70,256.75,31463
2021/06/10,14:59:00,256.75,256.80,256.74,256.78,36160
2021/06/10,15:00:00,256.78,256.86,256.77,256.84,31165
2021/06/10,15:01:00,256.84,256.88,256.79,256.83,44669
2021/06/10,15:02:00,256.83,256.86,256.67,256.77,59196
2021/06/10,15:03:00,256.77,256.78,256.68,256.68,22204
2021/06/10,15:04:00,256.68,256.71,256.63,256.65,29265
2021/06/10,15:05:00,256.65,256.69,256.53,256.54,42140
2021/06/10,15:06:00,256.54,256.67,256.54,256.55,41117
2021/06/10,15:07:00,256.55,256.64,256.51,256.59,46211
2021/06/10,15:08:00,256.59,256.75,256.58,256.74,28901
2021/06/10,15:09:00,256.74,256.80,256.70,256.80,31474
2021/06/10,15:10:00,256.80,256.86,256.76,256.84,40851
2021/06/10,15:11:00,256.83,256.85,256.71,256.77,37746
2021/06/10,15:12:00,256.77,256.82,256.74,256.80,27855
2021/06/10,15:13:00,256.80,256.80,256.72,256.75,31042
2021/06/10,15:14:00,256.75,256.79,256.73,256.73,23603
2021/06/10,15:15:00,256.73,256.80,256.69,256.72,38647
2021/06/10,15:16:00,256.72,256.74,256.61,256.64,35276
2021/06/10,15:17:00,256.64,256.66,256.57,256.62,25873
2021/06/10,15:18:00,256.62,256.66,256.58,256.60,26601
2021/06/10,15:19:00,256.60,256.65,256.57,256.65,35192
2021/06/10,15:20:00,256.65,256.65,256.55,256.57,33543
2021/06/10,15:21:00,256.57,256.65,256.52,256.65,66738
2021/06/10,15:22:00,256.65,256.67,256.58,256.62,30057
2021/06/10,15:23:00,256.63,256.65,256.57,256.60,31464
2021/06/10,15:24:00,256.62,256.67,256.57,256.66,39337
2021/06/10,15:25:00,256.66,256.77,256.64,256.69,38708
2021/06/10,15:26:00,256.69,256.77,256.69,256.76,30182
2021/06/10,15:27:00,256.75,256.83,256.73,256.83,49847
2021/06/10,15:28:00,256.83,256.83,256.74,256.77,35789
2021/06/10,15:29:00,256.76,256.76,256.65,256.67,52326
2021/06/10,15:30:00,256.67,256.81,256.64,256.72,48474
2021/06/10,15:31:00,256.72,256.75,256.63,256.70,47733
2021/06/10,15:32:00,256.70,256.72,256.58,256.58,49657
2021/06/10,15:33:00,256.58,256.64,256.51,256.52,41423
2021/06/10,15:34:00,256.52,256.56,256.42,256.46,64234
2021/06/10,15:35:00,256.47,256.49,256.36,256.39,43577
2021/06/10,15:36:00,256.39,256.49,256.39,256.49,38020
2021/06/10,15:37:00,256.49,256.51,256.39,256.49,60938
2021/06/10,15:38:00,256.49,256.63,256.48,256.57,48623
2021/06/10,15:39:00,256.57,256.60,256.54,256.57,42013
2021/06/10,15:40:00,256.56,256.62,256.52,256.52,36684
2021/06/10,15:41:00,256.52,256.62,256.46,256.60,56783
2021/06/10,15:42:00,256.60,256.64,256.56,256.62,38101
2021/06/10,15:43:00,256.62,256.76,256.58,256.76,65105
2021/06/10,15:44:00,256.76,256.80,256.71,256.71,57220
2021/06/10,15:45:00,256.71,256.75,256.62,256.62,65033
2021/06/10,15:46:00,256.62,256.66,256.58,256.60,61442
2021/06/10,15:47:00,256.60,256.64,256.53,256.61,54473
2021/06/10,15:48:00,256.61,256.64,256.54,256.62,58754
2021/06/10,15:49:00,256.62,256.72,256.61,256.67,57331
2021/06/10,15:50:00,256.68,256.68,256.55,256.62,61228
2021/06/10,15:51:00,256.62,257.03,256.62,256.90,194462
2021/06/10,15:52:00,256.90,257.04,256.87,257.03,126997
2021/06/10,15:53:00,257.03,257.05,256.97,257.04,89839
2021/06/10,15:54:00,257.04,257.08,256.96,257.02,102757
2021/06/10,15:55:00,257.02,257.15,256.87,257.13,158560
2021/06/10,15:56:00,257.12,257.19,257.10,257.16,141446
2021/06/10,15:57:00,257.16,257.21,257.07,257.19,147933
2021/06/10,15:58:00,257.19,257.30,257.10,257.23,172998
2021/06/10,15:59:00,257.24,257.39,257.23,257.34,189857
2021/06/10,16:00:00,257.34,257.44,257.19,257.24,386976
2021/06/11,09:31:00,257.99,258.00,257.12,257.34,209406
2021/06/11,09:32:00,257.29,257.40,257.10,257.17,88112
2021/06/11,09:33:00,257.17,257.36,257.04,257.12,103495
2021/06/11,09:34:00,257.12,257.66,256.84,257.42,134076
2021/06/11,09:35:00,257.42,257.44,257.02,257.06,82384
2021/06/11,09:36:00,257.02,257.17,256.80,257.17,77949
2021/06/11,09:37:00,257.17,257.62,257.15,257.51,110308
2021/06/11,09:38:00,257.51,257.51,257.12,257.15,75705
2021/06/11,09:39:00,257.15,257.31,257.08,257.13,49515
2021/06/11,09:40:00,257.13,257.52,257.07,257.38,92089
2021/06/11,09:41:00,257.36,257.36,257.15,257.22,66425
2021/06/11,09:42:00,257.22,257.48,257.22,257.32,63277
2021/06/11,09:43:00,257.32,257.56,257.23,257.53,58218
2021/06/11,09:44:00,257.53,257.74,257.51,257.71,50883
2021/06/11,09:45:00,257.71,257.75,257.41,257.47,73524
2021/06/11,09:46:00,257.47,257.69,257.39,257.66,64910
2021/06/11,09:47:00,257.66,257.76,257.60,257.75,44773
2021/06/11,09:48:00,257.75,257.92,257.75,257.90,48601
2021/06/11,09:49:00,257.90,257.97,257.88,257.88,50692
2021/06/11,09:50:00,257.88,258.07,257.86,258.03,122872
2021/06/11,09:51:00,258.03,258.14,257.92,258.05,75144
2021/06/11,09:52:00,258.05,258.09,257.92,258.06,57198
2021/06/11,09:53:00,258.06,258.23,258.06,258.16,83334
2021/06/11,09:54:00,258.16,258.23,258.06,258.07,76825
2021/06/11,09:55:00,258.07,258.13,257.99,258.10,55521
2021/06/11,09:56:00,258.11,258.12,257.74,257.80,101557
2021/06/11,09:57:00,257.80,257.80,257.39,257.46,114817
2021/06/11,09:58:00,257.45,257.45,257.29,257.34,82600
2021/06/11,09:59:00,257.34,257.47,257.26,257.36,67892
2021/06/11,10:00:00,257.36,257.74,257.34,257.71,171945
2021/06/11,10:01:00,257.71,258.08,257.67,257.99,98997
2021/06/11,10:02:00,257.99,258.03,257.82,257.98,47895
2021/06/11,10:03:00,257.98,258.04,257.94,257.94,48695
2021/06/11,10:04:00,257.94,257.97,257.72,257.91,80470
2021/06/11,10:05:00,257.91,257.95,257.78,257.85,33313
2021/06/11,10:06:00,257.85,257.93,257.69,257.92,69915
2021/06/11,10:07:00,257.92,257.92,257.74,257.85,31857
2021/06/11,10:08:00,257.86,258.12,257.83,258.10,105834
2021/06/11,10:09:00,258.10,258.31,258.08,258.31,90107
2021/06/11,10:10:00,258.31,258.31,258.09,258.12,68572
2021/06/11,10:11:00,258.12,258.18,257.92,258.02,76445
2021/06/11,10:12:00,258.02,258.27,258.01,258.26,44042
2021/06/11,10:13:00,258.26,258.35,258.19,258.26,58025
2021/06/11,10:14:00,258.26,258.30,258.16,258.25,33943
2021/06/11,10:15:00,258.25,258.39,258.25,258.36,63715
2021/06/11,10:16:00,258.37,258.49,258.37,258.46,65713
2021/06/11,10:17:00,258.45,258.46,258.34,258.38,61950
2021/06/11,10:18:00,258.38,258.42,258.28,258.34,47999
2021/06/11,10:19:00,258.34,258.44,258.18,258.19,127408
2021/06/11,10:20:00,258.19,258.31,258.17,258.31,57424
2021/06/11,10:21:00,258.31,258.42,258.09,258.11,65483
2021/06/11,10:22:00,258.11,258.31,258.11,258.31,34536
2021/06/11,10:23:00,258.31,258.33,258.15,258.15,31628
2021/06/11,10:24:00,258.15,258.18,257.98,258.00,40052
2021/06/11,10:25:00,258.00,258.11,257.99,258.09,43600
2021/06/11,10:26:00,258.09,258.13,257.79,257.87,79479
2021/06/11,10:27:00,257.87,258.04,257.86,258.02,35510
2021/06/11,10:28:00,258.01,258.17,258.01,258.15,48401
2021/06/11,10:29:00,258.15,258.20,258.07,258.07,50054
2021/06/11,10:30:00,258.07,258.15,258.03,258.14,25638
2021/06/11,10:31:00,258.14,258.16,258.07,258.09,32216
2021/06/11,10:32:00,258.09,258.21,258.05,258.06,32237
2021/06/11,10:33:00,258.06,258.21,258.00,258.21,32581
2021/06/11,10:34:00,258.21,258.21,258.11,258.16,20278
2021/06/11,10:35:00,258.16,258.27,258.09,258.12,34948
2021/06/11,10:36:00,258.12,258.18,258.08,258.18,22678
2021/06/11,10:37:00,258.18,258.22,258.12,258.13,27560
2021/06/11,10:38:00,258.13,258.13,257.91,257.96,33550
2021/06/11,10:39:00,257.96,258.14,257.96,258.14,25620
2021/06/11,10:40:00,258.14,258.18,257.81,257.94,99342
2021/06/11,10:41:00,257.94,258.05,257.94,257.98,24592
2021/06/11,10:42:00,257.96,257.97,257.81,257.81,29239
2021/06/11,10:43:00,257.81,257.85,257.75,257.77,33102
2021/06/11,10:44:00,257.77,257.85,257.69,257.77,41972
2021/06/11,10:45:00,257.77,257.87,257.68,257.85,33677
2021/06/11,10:46:00,257.85,257.87,257.68,257.75,32123
2021/06/11,10:47:00,257.74,257.83,257.72,257.80,33963
2021/06/11,10:48:00,257.80,257.86,257.73,257.85,32452
2021/06/11,10:49:00,257.85,257.94,257.76,257.93,39373
2021/06/11,10:50:00,257.94,258.03,257.86,257.89,53121
2021/06/11,10:51:00,257.89,258.00,257.85,257.89,47333
2021/06/11,10:52:00,257.89,257.98,257.83,257.91,51343
2021/06/11,10:53:00,257.91,258.05,257.87,258.01,34496
2021/06/11,10:54:00,258.01,258.21,258.01,258.15,45484
2021/06/11,10:55:00,258.15,258.22,257.98,258.21,88995
2021/06/11,10:56:00,258.22,258.24,258.08,258.23,41262
2021/06/11,10:57:00,258.23,258.23,258.12,258.21,29213
2021/06/11,10:58:00,258.21,258.21,258.06,258.09,34449
2021/06/11,10:59:00,258.09,258.10,257.99,258.05,47738
2021/06/11,11:00:00,258.05,258.06,257.94,257.97,41010
2021/06/11,11:01:00,257.97,257.99,257.75,257.83,50769
2021/06/11,11:02:00,257.82,257.86,257.76,257.77,30311
2021/06/11,11:03:00,257.77,257.78,257.71,257.74,34499
2021/06/11,11:04:00,257.74,257.74,257.57,257.58,84035
2021/06/11,11:05:00,257.57,257.59,257.51,257.57,37913
2021/06/11,11:06:00,257.57,257.79,257.55,257.78,43236
2021/06/11,11:07:00,257.78,257.93,257.75,257.90,44934
2021/06/11,11:08:00,257.90,257.97,257.89,257.96,27913
2021/06/11,11:09:00,257.96,257.97,257.73,257.73,50692
2021/06/11,11:10:00,257.73,257.82,257.68,257.82,26141
2021/06/11,11:11:00,257.82,257.93,257.77,257.93,39093
2021/06/11,11:12:00,257.92,258.00,257.85,257.90,39689
2021/06/11,11:13:00,257.90,257.95,257.85,257.86,15238
2021/06/11,11:14:00,257.86,257.93,257.83,257.89,21155
2021/06/11,11:15:00,257.89,257.95,257.88,257.88,20194
2021/06/11,11:16:00,257.88,257.93,257.83,257.84,32949
2021/06/11,11:17:00,257.83,257.91,257.81,257.85,22615
2021/06/11,11:18:00,257.85,257.88,257.74,257.87,24082
2021/06/11,11:19:00,257.87,257.90,257.82,257.87,24846
2021/06/11,11:20:00,257.87,257.98,257.87,257.98,26494
2021/06/11,11:21:00,257.98,258.08,257.93,258.06,36312
2021/06/11,11:22:00,258.06,258.08,258.01,258.02,20733
2021/06/11,11:23:00,258.02,258.05,258.01,258.04,23461
2021/06/11,11:24:00,258.04,258.10,257.95,258.10,47223
2021/06/11,11:25:00,258.10,258.11,258.01,258.10,30704
2021/06/11,11:26:00,258.10,258.16,258.09,258.12,31187
2021/06/11,11:27:00,258.12,258.18,258.12,258.14,43198
2021/06/11,11:28:00,258.14,258.18,258.00,258.11,91137
2021/06/11,11:29:00,258.11,258.15,258.02,258.04,27735
2021/06/11,11:30:00,258.04,258.11,258.02,258.08,22053
2021/06/11,11:31:00,258.08,258.11,258.00,258.04,31206
2021/06/11,11:32:00,258.04,258.11,258.01,258.11,38075
2021/06/11,11:33:00,258.11,258.16,258.03,258.04,26902
2021/06/11,11:34:00,258.04,258.08,257.98,257.99,26950
2021/06/11,11:35:00,257.99,258.03,257.96,257.99,15228
2021/06/11,11:36:00,257.99,258.11,257.97,258.01,36551
2021/06/11,11:37:00,258.01,258.07,257.97,257.99,23146
2021/06/11,11:38:00,257.99,258.01,257.94,257.96,23559
2021/06/11,11:39:00,257.96,257.99,257.93,257.94,18005
2021/06/11,11:40:00,257.94,257.97,257.91,257.95,22596
2021/06/11,11:41:00,257.95,257.99,257.92,257.99,16577
2021/06/11,11:42:00,257.99,258.00,257.90,257.96,29608
2021/06/11,11:43:00,257.96,257.96,257.86,257.86,16230
2021/06/11,11:44:00,257.86,257.86,257.69,257.72,52812
2021/06/11,11:45:00,257.72,257.79,257.69,257.79,22243
2021/06/11,11:46:00,257.79,257.81,257.73,257.75,24553
2021/06/11,11:47:00,257.75,257.85,257.75,257.85,25541
2021/06/11,11:48:00,257.85,257.93,257.85,257.89,19501
2021/06/11,11:49:00,257.89,257.89,257.72,257.73,26030
2021/06/11,11:50:00,257.73,257.74,257.70,257.71,23479
2021/06/11,11:51:00,257.71,257.73,257.68,257.70,23805
2021/06/11,11:52:00,257.70,257.72,257.59,257.61,64790
2021/06/11,11:53:00,257.61,257.62,257.56,257.58,20890
2021/06/11,11:54:00,257.58,257.59,257.53,257.55,20457
2021/06/11,11:55:00,257.57,257.57,257.46,257.48,31705
2021/06/11,11:56:00,257.48,257.52,257.45,257.48,32155
2021/06/11,11:57:00,257.48,257.54,257.41,257.42,32462
2021/06/11,11:58:00,257.43,257.43,257.34,257.40,38897
2021/06/11,11:59:00,257.40,257.43,257.38,257.43,10489
2021/06/11,12:00:00,257.44,257.47,257.42,257.43,13958
2021/06/11,12:01:00,257.43,257.49,257.42,257.49,25874
2021/06/11,12:02:00,257.49,257.51,257.42,257.42,23876
2021/06/11,12:03:00,257.42,257.50,257.39,257.50,19352
2021/06/11,12:04:00,257.50,257.55,257.46,257.54,13100
2021/06/11,12:05:00,257.54,257.57,257.47,257.48,28375
2021/06/11,12:06:00,257.48,257.48,257.42,257.42,31619
2021/06/11,12:07:00,257.43,257.50,257.30,257.30,43812
2021/06/11,12:08:00,257.30,257.34,257.24,257.32,50714
2021/06/11,12:09:00,257.32,257.36,257.23,257.25,42477
2021/06/11,12:10:00,257.25,257.26,257.19,257.21,40379
2021/06/11,12:11:00,257.21,257.25,257.20,257.25,42169
2021/06/11,12:12:00,257.25,257.30,257.22,257.27,38727
2021/06/11,12:13:00,257.27,257.35,257.26,257.34,35556
2021/06/11,12:14:00,257.34,257.34,257.28,257.29,31428
2021/06/11,12:15:00,257.29,257.31,257.17,257.19,68549
2021/06/11,12:16:00,257.19,257.30,257.19,257.24,35735
2021/06/11,12:17:00,257.24,257.25,257.15,257.17,40797
2021/06/11,12:18:00,257.18,257.23,257.17,257.17,34295
2021/06/11,12:19:00,257.17,257.19,257.11,257.12,48978
2021/06/11,12:20:00,257.12,257.13,256.98,257.06,92172
2021/06/11,12:21:00,257.06,257.16,257.06,257.09,27912
2021/06/11,12:22:00,257.09,257.14,257.06,257.08,40502
2021/06/11,12:23:00,257.08,257.08,257.01,257.04,41528
2021/06/11,12:24:00,257.04,257.04,256.95,256.96,25138
2021/06/11,12:25:00,256.96,256.99,256.90,256.97,32589
2021/06/11,12:26:00,256.97,256.98,256.84,256.90,26968
2021/06/11,12:27:00,256.90,257.03,256.89,257.00,48055
2021/06/11,12:28:00,257.00,257.01,256.88,256.90,50890
2021/06/11,12:29:00,256.91,256.94,256.81,256.81,32942
2021/06/11,12:30:00,256.81,256.85,256.68,256.80,94452
2021/06/11,12:31:00,256.80,256.93,256.79,256.88,42723
2021/06/11,12:32:00,256.89,257.01,256.86,256.88,39489
2021/06/11,12:33:00,256.83,256.92,256.83,256.88,27158
2021/06/11,12:34:00,256.88,256.89,256.82,256.89,21534
2021/06/11,12:35:00,256.89,256.91,256.80,256.81,25230
2021/06/11,12:36:00,256.81,256.82,256.70,256.74,49179
2021/06/11,12:37:00,256.74,256.86,256.74,256.82,29177
2021/06/11,12:38:00,256.84,256.85,256.75,256.84,60762
2021/06/11,12:39:00,256.84,256.84,256.74,256.75,50813
2021/06/11,12:40:00,256.75,256.76,256.61,256.66,55968
2021/06/11,12:41:00,256.66,256.74,256.63,256.70,55559
2021/06/11,12:42:00,256.70,256.76,256.69,256.72,41446
2021/06/11,12:43:00,256.72,256.84,256.71,256.82,33209
2021/06/11,12:44:00,256.82,256.94,256.81,256.81,60783
2021/06/11,12:45:00,256.81,256.86,256.79,256.79,22388
2021/06/11,12:46:00,256.79,256.99,256.79,256.96,39170
2021/06/11,12:47:00,256.96,257.01,256.94,256.95,31396
2021/06/11,12:48:00,256.95,256.95,256.86,256.86,22150
2021/06/11,12:49:00,256.87,256.95,256.87,256.95,21636
2021/06/11,12:50:00,256.95,256.97,256.84,256.85,27621
2021/06/11,12:51:00,256.85,256.85,256.79,256.84,24488
2021/06/11,12:52:00,256.84,256.93,256.81,256.92,25210
2021/06/11,12:53:00,256.92,256.92,256.87,256.88,19056
2021/06/11,12:54:00,256.89,256.89,256.80,256.84,16926
2021/06/11,12:55:00,256.84,256.95,256.81,256.93,32784
2021/06/11,12:56:00,256.93,256.95,256.87,256.87,24455
2021/06/11,12:57:00,256.87,256.87,256.78,256.79,30404
2021/06/11,12:58:00,256.79,256.83,256.74,256.82,23709
2021/06/11,12:59:00,256.82,256.92,256.79,256.90,73263
2021/06/11,13:00:00,256.90,256.96,256.90,256.93,25828
2021/06/11,13:01:00,256.93,256.96,256.76,256.83,45379
2021/06/11,13:02:00,256.83,256.88,256.80,256.80,19981
2021/06/11,13:03:00,256.80,256.83,256.74,256.82,28845
2021/06/11,13:04:00,256.82,256.84,256.76,256.83,37398
2021/06/11,13:05:00,256.83,256.89,256.78,256.88,47405
2021/06/11,13:06:00,256.88,256.92,256.87,256.90,29168
2021/06/11,13:07:00,256.90,256.90,256.81,256.81,22519
2021/06/11,13:08:00,256.81,256.82,256.74,256.78,21779
2021/06/11,13:09:00,256.77,256.82,256.74,256.82,25982
2021/06/11,13:10:00,256.82,256.86,256.81,256.83,23080
2021/06/11,13:11:00,256.83,256.90,256.80,256.89,28914
2021/06/11,13:12:00,256.89,256.90,256.83,256.83,25689
2021/06/11,13:13:00,256.83,256.84,256.81,256.83,18403
2021/06/11,13:14:00,256.83,256.84,256.74,256.75,30853
2021/06/11,13:15:00,256.75,256.75,256.67,256.68,37610
2021/06/11,13:16:00,256.67,256.74,256.67,256.69,37304
2021/06/11,13:17:00,256.69,256.80,256.68,256.79,34043
2021/06/11,13:18:00,256.79,256.83,256.78,256.80,31908
2021/06/11,13:19:00,256.80,256.82,256.74,256.77,20065
2021/06/11,13:20:00,256.77,256.80,256.74,256.74,14696
2021/06/11,13:21:00,256.74,256.76,256.64,256.64,32950
2021/06/11,13:22:00,256.64,256.67,256.62,256.65,25503
2021/06/11,13:23:00,256.66,256.71,256.64,256.71,25821
2021/06/11,13:24:00,256.71,256.72,256.66,256.66,14566
2021/06/11,13:25:00,256.66,256.66,256.62,256.65,18257
2021/06/11,13:26:00,256.65,256.68,256.62,256.66,27421
2021/06/11,13:27:00,256.66,256.68,256.63,256.67,17064
2021/06/11,13:28:00,256.67,256.75,256.67,256.74,29772
2021/06/11,13:29:00,256.74,256.77,256.73,256.76,14597
2021/06/11,13:30:00,256.76,256.79,256.75,256.78,12455
2021/06/11,13:31:00,256.78,256.90,256.77,256.88,40089
2021/06/11,13:32:00,256.90,256.94,256.88,256.92,19372
2021/06/11,13:33:00,256.92,256.96,256.89,256.92,25392
2021/06/11,13:34:00,256.92,256.95,256.90,256.90,20735
2021/06/11,13:35:00,256.90,256.95,256.89,256.92,19251
2021/06/11,13:36:00,256.92,256.95,256.89,256.92,16345
2021/06/11,13:37:00,256.92,256.96,256.89,256.91,22828
2021/06/11,13:38:00,256.91,256.98,256.91,256.97,14434
2021/06/11,13:39:00,256.97,257.08,256.97,257.06,26579
2021/06/11,13:40:00,257.06,257.09,257.05,257.05,17608
2021/06/11,13:41:00,257.05,257.05,257.00,257.00,17223
2021/06/11,13:42:00,257.00,257.03,256.95,256.97,23151
2021/06/11,13:43:00,256.97,257.05,256.95,257.03,30341
2021/06/11,13:44:00,257.03,257.03,256.94,256.98,17903
2021/06/11,13:45:00,256.98,257.01,256.97,256.99,20125
2021/06/11,13:46:00,256.99,257.02,256.95,256.95,23803
2021/06/11,13:47:00,256.95,257.01,256.95,257.00,14792
2021/06/11,13:48:00,257.00,257.05,257.00,257.01,14926
2021/06/11,13:49:00,257.01,257.02,256.99,256.99,12773
2021/06/11,13:50:00,256.99,257.00,256.96,256.98,16292
2021/06/11,13:51:00,256.98,257.06,256.98,257.05,21931
2021/06/11,13:52:00,257.05,257.12,257.04,257.05,32754
2021/06/11,13:53:00,257.05,257.13,257.05,257.09,22979
2021/06/11,13:54:00,257.09,257.13,257.09,257.09,14112
2021/06/11,13:55:00,257.09,257.10,257.05,257.05,15504
2021/06/11,13:56:00,257.05,257.13,257.04,257.12,22757
2021/06/11,13:57:00,257.13,257.14,257.10,257.10,23657
2021/06/11,13:58:00,257.10,257.13,257.09,257.12,32134
2021/06/11,13:59:00,257.12,257.16,257.12,257.14,14123
2021/06/11,14:00:00,257.14,257.16,257.09,257.14,15981
2021/06/11,14:01:00,257.14,257.19,257.12,257.19,31421
2021/06/11,14:02:00,257.19,257.28,257.18,257.28,36269
2021/06/11,14:03:00,257.28,257.30,257.22,257.29,35955
2021/06/11,14:04:00,257.29,257.32,257.28,257.28,38612
2021/06/11,14:05:00,257.29,257.32,257.22,257.32,38565
2021/06/11,14:06:00,257.32,257.33,257.29,257.33,38901
2021/06/11,14:07:00,257.33,257.33,257.19,257.19,27361
2021/06/11,14:08:00,257.19,257.21,257.15,257.20,15555
2021/06/11,14:09:00,257.20,257.23,257.19,257.21,19379
2021/06/11,14:10:00,257.21,257.31,257.21,257.30,29972
2021/06/11,14:11:00,257.30,257.30,257.25,257.25,40045
2021/06/11,14:12:00,257.25,257.28,257.24,257.25,15952
2021/06/11,14:13:00,257.25,257.28,257.24,257.25,14510
2021/06/11,14:14:00,257.25,257.30,257.24,257.30,19107
2021/06/11,14:15:00,257.30,257.33,257.29,257.32,15364
2021/06/11,14:16:00,257.32,257.36,257.30,257.33,18170
2021/06/11,14:17:00,257.33,257.33,257.24,257.25,34659
2021/06/11,14:18:00,257.25,257.33,257.25,257.32,19812
2021/06/11,14:19:00,257.32,257.37,257.24,257.24,37167
2021/06/11,14:20:00,257.24,257.32,257.21,257.31,21457
2021/06/11,14:21:00,257.31,257.33,257.24,257.24,21845
2021/06/11,14:22:00,257.24,257.26,257.21,257.24,17446
2021/06/11,14:23:00,257.24,257.24,257.18,257.22,26425
2021/06/11,14:24:00,257.22,257.35,257.21,257.34,21174
2021/06/11,14:25:00,257.33,257.37,257.30,257.36,28269
2021/06/11,14:26:00,257.36,257.42,257.36,257.40,21304
2021/06/11,14:27:00,257.40,257.42,257.38,257.40,12532
2021/06/11,14:28:00,257.40,257.44,257.39,257.42,16282
2021/06/11,14:29:00,257.42,257.45,257.40,257.44,18167
2021/06/11,14:30:00,257.44,257.46,257.43,257.44,16326
2021/06/11,14:31:00,257.44,257.46,257.42,257.45,19320
2021/06/11,14:32:00,257.45,257.45,257.41,257.44,25470
2021/06/11,14:33:00,257.44,257.46,257.41,257.41,20138
2021/06/11,14:34:00,257.42,257.46,257.41,257.44,33149
2021/06/11,14:35:00,257.44,257.45,257.42,257.43,15033
2021/06/11,14:36:00,257.43,257.46,257.41,257.42,31825
2021/06/11,14:37:00,257.42,257.45,257.40,257.43,22863
2021/06/11,14:38:00,257.43,257.44,257.37,257.39,18734
2021/06/11,14:39:00,257.39,257.42,257.35,257.42,23446
2021/06/11,14:40:00,257.42,257.48,257.42,257.48,42917
2021/06/11,14:41:00,257.48,257.48,257.43,257.48,30887
2021/06/11,14:42:00,257.48,257.51,257.47,257.51,26180
2021/06/11,14:43:00,257.51,257.52,257.47,257.52,18866
2021/06/11,14:44:00,257.52,257.56,257.51,257.52,28993
2021/06/11,14:45:00,257.52,257.56,257.52,257.54,21576
2021/06/11,14:46:00,257.54,257.55,257.50,257.53,40894
2021/06/11,14:47:00,257.53,257.57,257.53,257.54,25865
2021/06/11,14:48:00,257.55,257.57,257.53,257.54,15760
2021/06/11,14:49:00,257.54,257.57,257.53,257.55,20763
2021/06/11,14:50:00,257.55,257.58,257.55,257.57,15695
2021/06/11,14:51:00,257.57,257.59,257.53,257.56,19043
2021/06/11,14:52:00,257.56,257.57,257.53,257.53,28819
2021/06/11,14:53:00,257.53,257.56,257.46,257.53,31624
2021/06/11,14:54:00,257.53,257.57,257.52,257.57,18245
2021/06/11,14:55:00,257.57,257.58,257.53,257.54,21484
2021/06/11,14:56:00,257.54,257.58,257.54,257.58,12716
2021/06/11,14:57:00,257.58,257.61,257.57,257.58,13051
2021/06/11,14:58:00,257.58,257.62,257.58,257.61,22271
2021/06/11,14:59:00,257.61,257.62,257.58,257.59,20734
2021/06/11,15:00:00,257.59,257.62,257.59,257.60,20384
2021/06/11,15:01:00,257.60,257.60,257.56,257.58,36444
2021/06/11,15:02:00,257.58,257.59,257.55,257.55,24156
2021/06/11,15:03:00,257.55,257.56,257.51,257.54,26095
2021/06/11,15:04:00,257.54,257.60,257.52,257.60,25375
2021/06/11,15:05:00,257.60,257.60,257.54,257.55,33986
2021/06/11,15:06:00,257.56,257.58,257.48,257.49,67911
2021/06/11,15:07:00,257.49,257.50,257.46,257.47,24434
2021/06/11,15:08:00,257.48,257.54,257.48,257.51,33703
2021/06/11,15:09:00,257.51,257.52,257.40,257.41,31742
2021/06/11,15:10:00,257.41,257.43,257.38,257.40,28614
2021/06/11,15:11:00,257.40,257.49,257.40,257.49,33296
2021/06/11,15:12:00,257.49,257.49,257.27,257.31,56295
2021/06/11,15:13:00,257.31,257.37,257.30,257.32,50597
2021/06/11,15:14:00,257.32,257.35,257.31,257.35,30311
2021/06/11,15:15:00,257.35,257.36,257.32,257.32,25313
2021/06/11,15:16:00,257.33,257.50,257.32,257.49,40842
2021/06/11,15:17:00,257.49,257.53,257.44,257.45,28627
2021/06/11,15:18:00,257.45,257.52,257.45,257.51,25259
2021/06/11,15:19:00,257.51,257.52,257.48,257.48,22393
2021/06/11,15:20:00,257.48,257.57,257.46,257.55,42185
2021/06/11,15:21:00,257.55,257.58,257.54,257.55,32945
2021/06/11,15:22:00,257.55,257.55,257.48,257.50,40245
2021/06/11,15:23:00,257.50,257.50,257.45,257.46,22329
2021/06/11,15:24:00,257.46,257.53,257.46,257.47,21494
2021/06/11,15:25:00,257.47,257.53,257.47,257.53,20676
2021/06/11,15:26:00,257.53,257.56,257.49,257.51,34569
2021/06/11,15:27:00,257.51,257.52,257.43,257.52,28215
2021/06/11,15:28:00,257.52,257.58,257.52,257.52,37536
2021/06/11,15:29:00,257.52,257.58,257.50,257.54,26042
2021/06/11,15:30:00,257.54,257.56,257.52,257.53,19405
2021/06/11,15:31:00,257.53,257.57,257.50,257.50,29145
2021/06/11,15:32:00,257.50,257.50,257.40,257.48,39175
2021/06/11,15:33:00,257.49,257.54,257.45,257.53,39872
2021/06/11,15:34:00,257.53,257.55,257.45,257.45,23367
2021/06/11,15:35:00,257.45,257.51,257.45,257.49,18265
2021/06/11,15:36:00,257.49,257.51,257.43,257.51,27859
2021/06/11,15:37:00,257.51,257.52,257.46,257.46,41705
2021/06/11,15:38:00,257.46,257.46,257.40,257.44,35278
2021/06/11,15:39:00,257.44,257.51,257.43,257.50,32402
2021/06/11,15:40:00,257.50,257.51,257.44,257.45,22790
2021/06/11,15:41:00,257.45,257.45,257.39,257.40,27524
2021/06/11,15:42:00,257.40,257.42,257.32,257.36,41312
2021/06/11,15:43:00,257.36,257.42,257.32,257.39,55481
2021/06/11,15:44:00,257.38,257.46,257.38,257.45,30267
2021/06/11,15:45:00,257.45,257.48,257.42,257.45,31812
2021/06/11,15:46:00,257.45,257.46,257.38,257.40,39284
2021/06/11,15:47:00,257.40,257.45,257.40,257.43,21527
2021/06/11,15:48:00,257.43,257.52,257.41,257.48,39371
2021/06/11,15:49:00,257.49,257.49,257.43,257.45,23714
2021/06/11,15:50:00,257.45,257.47,257.41,257.44,32690
2021/06/11,15:51:00,257.43,257.71,257.43,257.51,201776
2021/06/11,15:52:00,257.51,257.53,257.40,257.41,48877
2021/06/11,15:53:00,257.41,257.46,257.41,257.42,50265
2021/06/11,15:54:00,257.42,257.51,257.42,257.45,87547
2021/06/11,15:55:00,257.45,257.80,257.43,257.66,220184
2021/06/11,15:56:00,257.66,257.71,257.60,257.67,121195
2021/06/11,15:57:00,257.67,257.78,257.64,257.75,109085
2021/06/11,15:58:00,257.75,257.81,257.74,257.80,131005
2021/06/11,15:59:00,257.80,257.86,257.76,257.83,161996
2021/06/11,16:00:00,257.83,257.92,257.74,257.86,265285
2021/06/14,09:31:00,257.90,258.09,257.56,257.60,377631
2021/06/14,09:32:00,257.60,257.62,257.02,257.12,127616
2021/06/14,09:33:00,257.12,257.22,256.87,256.87,105259
2021/06/14,09:34:00,256.87,257.29,256.80,257.16,68118
2021/06/14,09:35:00,257.16,257.37,256.99,257.35,47237
2021/06/14,09:36:00,257.35,257.35,257.02,257.05,56294
2021/06/14,09:37:00,257.03,257.34,256.93,257.28,51442
2021/06/14,09:38:00,257.28,257.48,257.16,257.47,50929
2021/06/14,09:39:00,257.47,257.69,257.45,257.64,44251
2021/06/14,09:40:00,257.64,257.80,257.55,257.77,55523
2021/06/14,09:41:00,257.77,257.88,257.59,257.70,57581
2021/06/14,09:42:00,257.70,257.95,257.65,257.86,62780
2021/06/14,09:43:00,257.87,257.99,257.73,257.73,56889
2021/06/14,09:44:00,257.73,257.82,257.62,257.82,51797
2021/06/14,09:45:00,257.82,257.92,257.75,257.87,59921
2021/06/14,09:46:00,257.87,257.97,257.75,257.95,83357
2021/06/14,09:47:00,257.95,258.25,257.93,258.23,80059
2021/06/14,09:48:00,258.24,258.33,258.12,258.24,64368
2021/06/14,09:49:00,258.24,258.34,258.22,258.24,37525
2021/06/14,09:50:00,258.24,258.43,258.17,258.43,52383
2021/06/14,09:51:00,258.43,258.62,258.43,258.57,88396
2021/06/14,09:52:00,258.57,258.65,258.52,258.52,63272
2021/06/14,09:53:00,258.52,258.53,258.20,258.20,113135
2021/06/14,09:54:00,258.20,258.23,257.88,257.91,73734
2021/06/14,09:55:00,257.91,258.04,257.81,257.89,74812
2021/06/14,09:56:00,257.89,258.04,257.82,257.83,54134
2021/06/14,09:57:00,257.83,257.93,257.71,257.82,49956
2021/06/14,09:58:00,257.82,257.82,257.67,257.80,50400
2021/06/14,09:59:00,257.80,257.89,257.63,257.89,58530
2021/06/14,10:00:00,257.88,257.92,257.67,257.74,78800
2021/06/14,10:01:00,257.74,257.84,257.47,257.52,94159
2021/06/14,10:02:00,257.54,257.57,257.34,257.39,57908
2021/06/14,10:03:00,257.40,257.40,257.08,257.17,68290
2021/06/14,10:04:00,257.17,257.30,257.07,257.24,60870
2021/06/14,10:05:00,257.24,257.27,257.10,257.20,37348
2021/06/14,10:06:00,257.20,257.24,256.99,257.03,49929
2021/06/14,10:07:00,257.03,257.07,256.94,257.03,40349
2021/06/14,10:08:00,257.03,257.23,257.00,257.17,38244
2021/06/14,10:09:00,257.17,257.28,257.15,257.17,56621
2021/06/14,10:10:00,257.17,257.31,257.14,257.23,28914
2021/06/14,10:11:00,257.23,257.33,257.09,257.10,42762
2021/06/14,10:12:00,257.10,257.17,257.09,257.14,36584
2021/06/14,10:13:00,257.12,257.19,257.03,257.09,39502
2021/06/14,10:14:00,257.09,257.25,256.96,257.25,54489
2021/06/14,10:15:00,257.25,257.36,257.25,257.26,44862
2021/06/14,10:16:00,257.26,257.44,257.20,257.38,50017
2021/06/14,10:17:00,257.38,257.48,257.35,257.47,30521
2021/06/14,10:18:00,257.47,257.56,257.41,257.47,42380
2021/06/14,10:19:00,257.48,257.52,257.34,257.34,29253
2021/06/14,10:20:00,257.34,257.40,257.22,257.39,40240
2021/06/14,10:21:00,257.39,257.49,257.32,257.39,30519
2021/06/14,10:22:00,257.39,257.40,257.24,257.25,25281
2021/06/14,10:23:00,257.25,257.44,257.21,257.44,28260
2021/06/14,10:24:00,257.44,257.44,257.30,257.36,33650
2021/06/14,10:25:00,257.36,257.38,257.28,257.37,22571
2021/06/14,10:26:00,257.37,257.40,257.23,257.29,32194
2021/06/14,10:27:00,257.29,257.35,257.14,257.15,36292
2021/06/14,10:28:00,257.15,257.30,257.11,257.30,32968
2021/06/14,10:29:00,257.30,257.36,257.25,257.29,27378
2021/06/14,10:30:00,257.29,257.37,257.25,257.33,27401
2021/06/14,10:31:00,257.33,257.38,257.21,257.35,34116
2021/06/14,10:32:00,257.35,257.56,257.33,257.52,44180
2021/06/14,10:33:00,257.52,257.59,257.42,257.49,32574
2021/06/14,10:34:00,257.49,257.49,257.30,257.30,24292
2021/06/14,10:35:00,257.30,257.32,257.20,257.22,33986
2021/06/14,10:36:00,257.22,257.31,257.17,257.30,23343
2021/06/14,10:37:00,257.30,257.33,257.26,257.26,22381
2021/06/14,10:38:00,257.26,257.31,257.20,257.29,21664
2021/06/14,10:39:00,257.29,257.35,257.27,257.32,28445
2021/06/14,10:40:00,257.32,257.51,257.32,257.51,27096
2021/06/14,10:41:00,257.51,257.62,257.49,257.52,41991
2021/06/14,10:42:00,257.52,257.57,257.44,257.51,35539
2021/06/14,10:43:00,257.50,257.50,257.43,257.43,12763
2021/06/14,10:44:00,257.43,257.53,257.43,257.43,15374
2021/06/14,10:45:00,257.43,257.45,257.38,257.39,10756
2021/06/14,10:46:00,257.38,257.39,257.21,257.23,39459
2021/06/14,10:47:00,257.23,257.36,257.22,257.36,24081
2021/06/14,10:48:00,257.36,257.44,257.34,257.38,27945
2021/06/14,10:49:00,257.38,257.44,257.33,257.42,22282
2021/06/14,10:50:00,257.42,257.49,257.42,257.46,27929
2021/06/14,10:51:00,257.46,257.47,257.35,257.37,19450
2021/06/14,10:52:00,257.38,257.44,257.36,257.44,13603
2021/06/14,10:53:00,257.44,257.48,257.41,257.46,23310
2021/06/14,10:54:00,257.47,257.60,257.45,257.59,38869
2021/06/14,10:55:00,257.59,257.70,257.57,257.68,31569
2021/06/14,10:56:00,257.68,257.69,257.50,257.52,26415
2021/06/14,10:57:00,257.52,257.59,257.50,257.56,27977
2021/06/14,10:58:00,257.56,257.61,257.52,257.58,19022
2021/06/14,10:59:00,257.58,257.63,257.58,257.63,35473
2021/06/14,11:00:00,257.63,257.73,257.62,257.67,44452
2021/06/14,11:01:00,257.67,257.72,257.64,257.65,28779
2021/06/14,11:02:00,257.65,257.78,257.65,257.73,35488
2021/06/14,11:03:00,257.73,257.85,257.72,257.83,33937
2021/06/14,11:04:00,257.84,257.87,257.81,257.81,28969
2021/06/14,11:05:00,257.81,257.89,257.79,257.82,23208
2021/06/14,11:06:00,257.82,257.94,257.82,257.91,26767
2021/06/14,11:07:00,257.91,257.97,257.89,257.93,22869
2021/06/14,11:08:00,257.93,257.98,257.89,257.98,22479
2021/06/14,11:09:00,257.98,257.99,257.88,257.88,29851
2021/06/14,11:10:00,257.88,257.88,257.73,257.74,31171
2021/06/14,11:11:00,257.74,257.80,257.52,257.72,75960
2021/06/14,11:12:00,257.72,257.73,257.62,257.72,23080
2021/06/14,11:13:00,257.72,257.90,257.68,257.75,45472
2021/06/14,11:14:00,257.77,257.88,257.76,257.88,15197
2021/06/14,11:15:00,257.88,257.92,257.81,257.92,19772
2021/06/14,11:16:00,257.92,257.96,257.81,257.83,45724
2021/06/14,11:17:00,257.83,257.94,257.81,257.92,28728
2021/06/14,11:18:00,257.92,257.98,257.90,257.93,30404
2021/06/14,11:19:00,257.93,257.96,257.85,257.86,25761
2021/06/14,11:20:00,257.86,257.88,257.81,257.84,18028
2021/06/14,11:21:00,257.84,257.99,257.84,257.95,25899
2021/06/14,11:22:00,257.95,257.97,257.89,257.96,22004
2021/06/14,11:23:00,257.95,257.95,257.88,257.89,25656
2021/06/14,11:24:00,257.89,257.89,257.83,257.85,24377
2021/06/14,11:25:00,257.85,257.88,257.74,257.82,21963
2021/06/14,11:26:00,257.82,257.88,257.74,257.88,19355
2021/06/14,11:27:00,257.88,257.93,257.84,257.90,23520
2021/06/14,11:28:00,257.90,257.98,257.90,257.96,18936
2021/06/14,11:29:00,257.95,257.95,257.85,257.85,15711
2021/06/14,11:30:00,257.85,257.92,257.82,257.90,19284
2021/06/14,11:31:00,257.90,257.92,257.79,257.84,17333
2021/06/14,11:32:00,257.84,257.89,257.83,257.88,12001
2021/06/14,11:33:00,257.88,257.89,257.84,257.88,10496
2021/06/14,11:34:00,257.88,257.93,257.81,257.84,32489
2021/06/14,11:35:00,257.84,257.90,257.79,257.84,21866
2021/06/14,11:36:00,257.84,257.93,257.82,257.86,26664
2021/06/14,11:37:00,257.84,257.88,257.78,257.86,22354
2021/06/14,11:38:00,257.86,257.89,257.72,257.77,25389
2021/06/14,11:39:00,257.77,257.84,257.77,257.78,13471
2021/06/14,11:40:00,257.78,257.88,257.78,257.88,11031
2021/06/14,11:41:00,257.88,257.91,257.82,257.82,16640
2021/06/14,11:42:00,257.82,257.86,257.78,257.85,18202
2021/06/14,11:43:00,257.85,257.90,257.83,257.87,13454
2021/06/14,11:44:00,257.87,257.89,257.80,257.84,14190
2021/06/14,11:45:00,257.84,257.85,257.75,257.76,35551
2021/06/14,11:46:00,257.76,257.80,257.69,257.71,24169
2021/06/14,11:47:00,257.71,257.75,257.67,257.70,20501
2021/06/14,11:48:00,257.70,257.73,257.64,257.65,17113
2021/06/14,11:49:00,257.65,257.71,257.63,257.71,17403
2021/06/14,11:50:00,257.70,257.76,257.69,257.70,25129
2021/06/14,11:51:00,257.70,257.73,257.68,257.69,10777
2021/06/14,11:52:00,257.69,257.82,257.69,257.82,23069
2021/06/14,11:53:00,257.81,257.89,257.81,257.86,27345
2021/06/14,11:54:00,257.86,257.90,257.86,257.87,15082
2021/06/14,11:55:00,257.87,257.90,257.85,257.89,7871
2021/06/14,11:56:00,257.89,257.91,257.87,257.87,17081
2021/06/14,11:57:00,257.87,257.93,257.87,257.93,11958
2021/06/14,11:58:00,257.93,257.95,257.91,257.94,28557
2021/06/14,11:59:00,257.94,257.99,257.90,257.90,19659
2021/06/14,12:00:00,257.92,257.94,257.90,257.93,7826
2021/06/14,12:01:00,257.93,257.93,257.86,257.87,10786
2021/06/14,12:02:00,257.87,257.87,257.79,257.85,27276
2021/06/14,12:03:00,257.85,257.89,257.81,257.83,14906
2021/06/14,12:04:00,257.83,257.91,257.82,257.90,21567
2021/06/14,12:05:00,257.90,257.98,257.90,257.94,24621
2021/06/14,12:06:00,257.94,257.94,257.85,257.85,27173
2021/06/14,12:07:00,257.85,257.93,257.84,257.93,15157
2021/06/14,12:08:00,257.92,257.97,257.88,257.91,24609
2021/06/14,12:09:00,257.91,257.94,257.87,257.91,20302
2021/06/14,12:10:00,257.91,257.98,257.91,257.96,15933
2021/06/14,12:11:00,257.96,257.99,257.93,257.93,25986
2021/06/14,12:12:00,257.93,258.10,257.92,258.08,46297
2021/06/14,12:13:00,258.08,258.10,258.02,258.08,21521
2021/06/14,12:14:00,258.08,258.11,258.02,258.03,20816
2021/06/14,12:15:00,258.03,258.07,258.00,258.07,16387
2021/06/14,12:16:00,258.07,258.14,258.03,258.06,22275
2021/06/14,12:17:00,258.06,258.11,258.06,258.09,11835
2021/06/14,12:18:00,258.09,258.09,257.93,257.94,26662
2021/06/14,12:19:00,257.94,257.94,257.89,257.90,23110
2021/06/14,12:20:00,257.90,258.05,257.88,257.99,40027
2021/06/14,12:21:00,257.99,258.08,257.98,258.00,16586
2021/06/14,12:22:00,258.00,258.01,257.96,258.01,10549
2021/06/14,12:23:00,258.01,258.01,257.91,257.92,9391
2021/06/14,12:24:00,257.92,257.92,257.87,257.89,10560
2021/06/14,12:25:00,257.89,257.93,257.84,257.87,19705
2021/06/14,12:26:00,257.86,257.91,257.81,257.90,16034
2021/06/14,12:27:00,257.90,257.93,257.89,257.90,6015
2021/06/14,12:28:00,257.90,257.91,257.86,257.87,15168
2021/06/14,12:29:00,257.88,257.88,257.82,257.84,9943
2021/06/14,12:30:00,257.84,257.87,257.81,257.81,8647
2021/06/14,12:31:00,257.81,257.82,257.74,257.76,18559
2021/06/14,12:32:00,257.76,257.78,257.73,257.78,8796
2021/06/14,12:33:00,257.78,257.80,257.71,257.72,15857
2021/06/14,12:34:00,257.72,257.74,257.67,257.73,21875
2021/06/14,12:35:00,257.73,257.76,257.68,257.71,31155
2021/06/14,12:36:00,257.71,257.78,257.71,257.72,16533
2021/06/14,12:37:00,257.72,257.75,257.71,257.73,20670
2021/06/14,12:38:00,257.73,257.75,257.71,257.73,16582
2021/06/14,12:39:00,257.73,257.77,257.72,257.73,15112
2021/06/14,12:40:00,257.73,257.73,257.66,257.67,19667
2021/06/14,12:41:00,257.67,257.77,257.67,257.72,13192
2021/06/14,12:42:00,257.73,257.83,257.73,257.76,11743
2021/06/14,12:43:00,257.76,257.80,257.75,257.77,9818
2021/06/14,12:44:00,257.77,257.84,257.77,257.79,13435
2021/06/14,12:45:00,257.79,257.82,257.76,257.80,16389
2021/06/14,12:46:00,257.81,257.86,257.79,257.79,10687
2021/06/14,12:47:00,257.79,257.88,257.75,257.84,13816
2021/06/14,12:48:00,257.84,257.85,257.79,257.82,6689
2021/06/14,12:49:00,257.82,257.87,257.80,257.86,9515
2021/06/14,12:50:00,257.86,257.90,257.84,257.86,12899
2021/06/14,12:51:00,257.86,257.87,257.81,257.86,9831
2021/06/14,12:52:00,257.86,257.90,257.85,257.88,14636
2021/06/14,12:53:00,257.88,257.93,257.87,257.93,11413
2021/06/14,12:54:00,257.93,257.95,257.86,257.86,12112
2021/06/14,12:55:00,257.86,257.88,257.82,257.86,13320
2021/06/14,12:56:00,257.86,257.90,257.83,257.87,11887
2021/06/14,12:57:00,257.87,257.90,257.83,257.84,9863
2021/06/14,12:58:00,257.84,257.87,257.83,257.87,6583
2021/06/14,12:59:00,257.87,257.94,257.87,257.94,9108
2021/06/14,13:00:00,257.94,257.95,257.91,257.93,12526
2021/06/14,13:01:00,257.93,257.95,257.87,257.90,13336
2021/06/14,13:02:00,257.90,257.94,257.89,257.94,11381
2021/06/14,13:03:00,257.94,257.98,257.93,257.94,20524
2021/06/14,13:04:00,257.94,257.94,257.89,257.90,15991
2021/06/14,13:05:00,257.90,257.92,257.87,257.92,17147
2021/06/14,13:06:00,257.92,257.92,257.86,257.91,18659
2021/06/14,13:07:00,257.91,257.93,257.88,257.91,25515
2021/06/14,13:08:00,257.91,257.96,257.91,257.96,14387
2021/06/14,13:09:00,257.96,257.98,257.88,257.90,19500
2021/06/14,13:10:00,257.90,257.95,257.89,257.91,8541
2021/06/14,13:11:00,257.91,257.97,257.91,257.96,11653
2021/06/14,13:12:00,257.96,258.02,257.96,258.02,21662
2021/06/14,13:13:00,258.02,258.08,258.02,258.07,12497
2021/06/14,13:14:00,258.07,258.12,258.07,258.11,24178
2021/06/14,13:15:00,258.11,258.14,258.10,258.13,19191
2021/06/14,13:16:00,258.13,258.17,258.10,258.17,26468
2021/06/14,13:17:00,258.17,258.20,258.07,258.08,38610
2021/06/14,13:18:00,258.08,258.16,258.08,258.11,26825
2021/06/14,13:19:00,258.11,258.16,258.10,258.15,11331
2021/06/14,13:20:00,258.15,258.15,258.10,258.13,15004
2021/06/14,13:21:00,258.15,258.17,258.12,258.15,15930
2021/06/14,13:22:00,258.15,258.21,258.14,258.16,18232
2021/06/14,13:23:00,258.16,258.17,258.14,258.15,15419
2021/06/14,13:24:00,258.15,258.20,258.15,258.16,11566
2021/06/14,13:25:00,258.16,258.17,258.12,258.14,8761
2021/06/14,13:26:00,258.14,258.15,258.08,258.14,29770
2021/06/14,13:27:00,258.14,258.19,258.14,258.16,16806
2021/06/14,13:28:00,258.16,258.19,258.14,258.16,16645
2021/06/14,13:29:00,258.16,258.17,258.12,258.16,19558
2021/06/14,13:30:00,258.15,258.16,258.10,258.16,15660
2021/06/14,13:31:00,258.16,258.20,258.13,258.18,19015
2021/06/14,13:32:00,258.18,258.22,258.16,258.19,18782
2021/06/14,13:33:00,258.19,258.23,258.17,258.22,15810
2021/06/14,13:34:00,258.22,258.28,258.22,258.28,18169
2021/06/14,13:35:00,258.28,258.29,258.26,258.29,12894
2021/06/14,13:36:00,258.29,258.30,258.21,258.21,14674
2021/06/14,13:37:00,258.21,258.22,258.16,258.20,18890
2021/06/14,13:38:00,258.19,258.22,258.17,258.21,22824
2021/06/14,13:39:00,258.21,258.27,258.21,258.24,22002
2021/06/14,13:40:00,258.24,258.32,258.24,258.26,29362
2021/06/14,13:41:00,258.26,258.27,258.21,258.24,13497
2021/06/14,13:42:00,258.24,258.27,258.22,258.27,9478
2021/06/14,13:43:00,258.27,258.32,258.26,258.27,24253
2021/06/14,13:44:00,258.27,258.32,258.26,258.32,8087
2021/06/14,13:45:00,258.32,258.32,258.25,258.25,14743
2021/06/14,13:46:00,258.25,258.30,258.22,258.28,24704
2021/06/14,13:47:00,258.28,258.34,258.28,258.33,10443
2021/06/14,13:48:00,258.33,258.36,258.32,258.34,25238
2021/06/14,13:49:00,258.34,258.43,258.34,258.41,33816
2021/06/14,13:50:00,258.41,258.41,258.34,258.36,15222
2021/06/14,13:51:00,258.36,258.39,258.36,258.38,11738
2021/06/14,13:52:00,258.39,258.41,258.37,258.38,17431
2021/06/14,13:53:00,258.38,258.43,258.38,258.40,9470
2021/06/14,13:54:00,258.40,258.45,258.39,258.44,9287
2021/06/14,13:55:00,258.44,258.46,258.40,258.43,15299
2021/06/14,13:56:00,258.43,258.43,258.33,258.33,10577
2021/06/14,13:57:00,258.33,258.36,258.30,258.30,13024
2021/06/14,13:58:00,258.30,258.36,258.29,258.33,17736
2021/06/14,13:59:00,258.33,258.39,258.32,258.39,8668
2021/06/14,14:00:00,258.39,258.40,258.36,258.40,12894
2021/06/14,14:01:00,258.40,258.48,258.39,258.46,18447
2021/06/14,14:02:00,258.46,258.47,258.42,258.42,9800
2021/06/14,14:03:00,258.42,258.42,258.35,258.37,17132
2021/06/14,14:04:00,258.37,258.42,258.36,258.41,17863
2021/06/14,14:05:00,258.41,258.44,258.33,258.35,16139
2021/06/14,14:06:00,258.35,258.41,258.34,258.39,24694
2021/06/14,14:07:00,258.39,258.45,258.37,258.45,15774
2021/06/14,14:08:00,258.45,258.48,258.43,258.46,10752
2021/06/14,14:09:00,258.46,258.46,258.42,258.43,10265
2021/06/14,14:10:00,258.43,258.46,258.40,258.40,14635
2021/06/14,14:11:00,258.40,258.46,258.40,258.46,19968
2021/06/14,14:12:00,258.46,258.49,258.42,258.42,12654
2021/06/14,14:13:00,258.42,258.43,258.40,258.43,7151
2021/06/14,14:14:00,258.43,258.45,258.41,258.45,10112
2021/06/14,14:15:00,258.45,258.45,258.40,258.42,6135
2021/06/14,14:16:00,258.42,258.43,258.39,258.43,17800
2021/06/14,14:17:00,258.43,258.46,258.39,258.45,26117
2021/06/14,14:18:00,258.45,258.48,258.44,258.46,18621
2021/06/14,14:19:00,258.46,258.53,258.46,258.48,50825
2021/06/14,14:20:00,258.48,258.51,258.44,258.48,22415
2021/06/14,14:21:00,258.48,258.48,258.39,258.39,25224
2021/06/14,14:22:00,258.39,258.44,258.38,258.41,25295
2021/06/14,14:23:00,258.41,258.47,258.40,258.45,19243
2021/06/14,14:24:00,258.45,258.48,258.44,258.47,15905
2021/06/14,14:25:00,258.46,258.48,258.36,258.37,33695
2021/06/14,14:26:00,258.37,258.37,258.33,258.36,14350
2021/06/14,14:27:00,258.36,258.36,258.29,258.34,23384
2021/06/14,14:28:00,258.34,258.38,258.33,258.33,19614
2021/06/14,14:29:00,258.33,258.37,258.30,258.35,22383
2021/06/14,14:30:00,258.35,258.35,258.29,258.32,12161
2021/06/14,14:31:00,258.32,258.39,258.30,258.38,16965
2021/06/14,14:32:00,258.38,258.42,258.38,258.39,14756
2021/06/14,14:33:00,258.39,258.40,258.35,258.40,17084
2021/06/14,14:34:00,258.40,258.43,258.39,258.43,10520
2021/06/14,14:35:00,258.43,258.47,258.42,258.46,13331
2021/06/14,14:36:00,258.46,258.50,258.45,258.49,11447
2021/06/14,14:37:00,258.50,258.52,258.49,258.50,13812
2021/06/14,14:38:00,258.50,258.50,258.36,258.40,31529
2021/06/14,14:39:00,258.40,258.50,258.40,258.46,25786
2021/06/14,14:40:00,258.46,258.46,258.43,258.45,23447
2021/06/14,14:41:00,258.45,258.50,258.45,258.48,21399
2021/06/14,14:42:00,258.48,258.54,258.46,258.48,33042
2021/06/14,14:43:00,258.48,258.50,258.45,258.50,40428
2021/06/14,14:44:00,258.50,258.54,258.46,258.53,16100
2021/06/14,14:45:00,258.53,258.54,258.50,258.53,17839
2021/06/14,14:46:00,258.53,258.54,258.49,258.49,20829
2021/06/14,14:47:00,258.49,258.50,258.43,258.44,21535
2021/06/14,14:48:00,258.44,258.45,258.42,258.43,20238
2021/06/14,14:49:00,258.43,258.45,258.40,258.44,18913
2021/06/14,14:50:00,258.43,258.46,258.40,258.42,18968
2021/06/14,14:51:00,258.42,258.46,258.41,258.44,26558
2021/06/14,14:52:00,258.44,258.47,258.43,258.44,24093
2021/06/14,14:53:00,258.44,258.47,258.42,258.46,18491
2021/06/14,14:54:00,258.46,258.47,258.43,258.47,13647
2021/06/14,14:55:00,258.47,258.49,258.44,258.47,25140
2021/06/14,14:56:00,258.47,258.48,258.41,258.42,20258
2021/06/14,14:57:00,258.41,258.44,258.39,258.44,17663
2021/06/14,14:58:00,258.44,258.48,258.42,258.45,18045
2021/06/14,14:59:00,258.45,258.46,258.42,258.42,18109
2021/06/14,15:00:00,258.42,258.44,258.38,258.38,32684
2021/06/14,15:01:00,258.38,258.47,258.37,258.45,22326
2021/06/14,15:02:00,258.45,258.46,258.40,258.42,19916
2021/06/14,15:03:00,258.42,258.42,258.37,258.37,17089
2021/06/14,15:04:00,258.38,258.38,258.31,258.33,25504
2021/06/14,15:05:00,258.33,258.37,258.29,258.30,24495
2021/06/14,15:06:00,258.30,258.31,258.24,258.25,35068
2021/06/14,15:07:00,258.25,258.26,258.19,258.25,45522
2021/06/14,15:08:00,258.25,258.27,258.21,258.21,21251
2021/06/14,15:09:00,258.21,258.23,258.18,258.20,39182
2021/06/14,15:10:00,258.20,258.21,258.13,258.19,51920
2021/06/14,15:11:00,258.19,258.19,258.10,258.11,25617
2021/06/14,15:12:00,258.12,258.12,258.04,258.04,22546
2021/06/14,15:13:00,258.04,258.08,258.02,258.04,50970
2021/06/14,15:14:00,258.04,258.09,258.04,258.05,19837
2021/06/14,15:15:00,258.04,258.04,257.93,257.94,40978
2021/06/14,15:16:00,257.94,258.03,257.94,257.95,30626
2021/06/14,15:17:00,257.95,258.02,257.95,258.02,25390
2021/06/14,15:18:00,258.02,258.06,258.01,258.05,28309
2021/06/14,15:19:00,258.05,258.05,257.94,257.99,53112
2021/06/14,15:20:00,257.99,258.03,257.98,258.02,39691
2021/06/14,15:21:00,258.02,258.05,257.97,257.98,37902
2021/06/14,15:22:00,257.98,258.15,257.98,258.11,24939
2021/06/14,15:23:00,258.11,258.20,258.11,258.20,17495
2021/06/14,15:24:00,258.20,258.24,258.18,258.20,25367
2021/06/14,15:25:00,258.20,258.27,258.16,258.23,36788
2021/06/14,15:26:00,258.23,258.30,258.23,258.28,28818
2021/06/14,15:27:00,258.28,258.38,258.28,258.36,28472
2021/06/14,15:28:00,258.36,258.46,258.35,258.43,52257
2021/06/14,15:29:00,258.43,258.44,258.37,258.40,42789
2021/06/14,15:30:00,258.41,258.49,258.39,258.46,45310
2021/06/14,15:31:00,258.47,258.48,258.40,258.43,42354
2021/06/14,15:32:00,258.43,258.44,258.34,258.38,37916
2021/06/14,15:33:00,258.38,258.38,258.26,258.27,46374
2021/06/14,15:34:00,258.27,258.34,258.26,258.30,30405
2021/06/14,15:35:00,258.30,258.36,258.25,258.35,39084
2021/06/14,15:36:00,258.35,258.49,258.35,258.48,29791
2021/06/14,15:37:00,258.48,258.50,258.42,258.45,32957
2021/06/14,15:38:00,258.45,258.51,258.42,258.42,39805
2021/06/14,15:39:00,258.42,258.50,258.38,258.48,42066
2021/06/14,15:40:00,258.48,258.50,258.42,258.44,26000
2021/06/14,15:41:00,258.44,258.60,258.43,258.59,62461
2021/06/14,15:42:00,258.59,258.71,258.58,258.69,66586
2021/06/14,15:43:00,258.68,258.74,258.66,258.72,33662
2021/06/14,15:44:00,258.73,258.81,258.71,258.79,47285
2021/06/14,15:45:00,258.79,258.87,258.76,258.83,50104
2021/06/14,15:46:00,258.84,258.85,258.73,258.75,54260
2021/06/14,15:47:00,258.73,258.83,258.73,258.77,55120
2021/06/14,15:48:00,258.77,258.90,258.75,258.89,48893
2021/06/14,15:49:00,258.89,258.91,258.82,258.89,73605
2021/06/14,15:50:00,258.89,258.89,258.78,258.86,68738
2021/06/14,15:51:00,258.87,258.91,258.64,258.81,178843
2021/06/14,15:52:00,258.81,258.92,258.75,258.92,96357
2021/06/14,15:53:00,258.92,259.03,258.90,259.03,145012
2021/06/14,15:54:00,259.03,259.25,259.01,259.22,145455
2021/06/14,15:55:00,259.22,259.77,259.06,259.51,269168
2021/06/14,15:56:00,259.52,259.54,259.37,259.38,178479
2021/06/14,15:57:00,259.38,259.45,259.32,259.42,150306
2021/06/14,15:58:00,259.42,259.56,259.39,259.55,141314
2021/06/14,15:59:00,259.55,259.65,259.48,259.64,195715
2021/06/14,16:00:00,259.64,259.95,259.59,259.88,617492
2021/06/15,09:31:00,259.77,259.99,259.51,259.65,129006
2021/06/15,09:32:00,259.64,259.64,259.06,259.06,108894
2021/06/15,09:33:00,259.06,259.06,258.54,258.54,118421
2021/06/15,09:34:00,258.52,258.85,258.41,258.79,73813
2021/06/15,09:35:00,258.79,258.82,258.43,258.55,64271
2021/06/15,09:36:00,258.55,258.79,258.55,258.55,69444
2021/06/15,09:37:00,258.55,258.76,258.51,258.62,78386
2021/06/15,09:38:00,258.62,258.83,258.53,258.64,74207
2021/06/15,09:39:00,258.64,259.13,258.61,259.13,62917
2021/06/15,09:40:00,259.13,259.17,258.82,258.99,62820
2021/06/15,09:41:00,258.99,259.03,258.75,258.96,92997
2021/06/15,09:42:00,258.96,259.18,258.83,259.14,52947
2021/06/15,09:43:00,259.14,259.40,259.13,259.30,52885
2021/06/15,09:44:00,259.30,259.48,259.24,259.48,51355
2021/06/15,09:45:00,259.48,259.58,259.38,259.50,49350
2021/06/15,09:46:00,259.49,259.86,259.46,259.85,58972
2021/06/15,09:47:00,259.85,259.93,259.79,259.90,54334
2021/06/15,09:48:00,259.90,259.97,259.67,259.79,60915
2021/06/15,09:49:00,259.79,259.88,259.79,259.83,38350
2021/06/15,09:50:00,259.83,259.86,259.66,259.73,38181
2021/06/15,09:51:00,259.73,259.78,259.66,259.75,44487
2021/06/15,09:52:00,259.78,259.81,259.55,259.55,44761
2021/06/15,09:53:00,259.55,259.57,259.45,259.51,40116
2021/06/15,09:54:00,259.51,259.70,259.48,259.63,41513
2021/06/15,09:55:00,259.63,259.68,259.41,259.43,36665
2021/06/15,09:56:00,259.43,259.51,259.35,259.49,50773
2021/06/15,09:57:00,259.49,259.49,259.38,259.46,34176
2021/06/15,09:58:00,259.44,259.45,259.23,259.27,45134
2021/06/15,09:59:00,259.27,259.41,259.15,259.23,62836
2021/06/15,10:00:00,259.23,259.34,259.08,259.32,57555
2021/06/15,10:01:00,259.33,259.40,259.19,259.31,46830
2021/06/15,10:02:00,259.31,259.31,259.05,259.12,55666
2021/06/15,10:03:00,259.12,259.12,258.91,259.01,64624
2021/06/15,10:04:00,259.01,259.14,258.92,259.08,36081
2021/06/15,10:05:00,259.08,259.08,258.93,258.97,34392
2021/06/15,10:06:00,258.96,259.05,258.89,258.94,35765
2021/06/15,10:07:00,258.94,259.07,258.86,258.92,46217
2021/06/15,10:08:00,258.91,258.94,258.84,258.89,40078
2021/06/15,10:09:00,258.89,258.99,258.81,258.98,43771
2021/06/15,10:10:00,259.00,259.16,258.92,259.14,52184
2021/06/15,10:11:00,259.14,259.33,259.07,259.30,56763
2021/06/15,10:12:00,259.31,259.38,259.21,259.35,35112
2021/06/15,10:13:00,259.33,259.48,259.33,259.40,37972
2021/06/15,10:14:00,259.40,259.50,259.36,259.41,33935
2021/06/15,10:15:00,259.41,259.49,259.32,259.41,46854
2021/06/15,10:16:00,259.41,259.51,259.33,259.50,60412
2021/06/15,10:17:00,259.50,259.62,259.44,259.57,51843
2021/06/15,10:18:00,259.57,259.73,259.52,259.52,56478
2021/06/15,10:19:00,259.51,259.55,259.26,259.26,44597
2021/06/15,10:20:00,259.26,259.38,259.21,259.37,34320
2021/06/15,10:21:00,259.37,259.57,259.35,259.51,36270
2021/06/15,10:22:00,259.51,259.64,259.44,259.60,27319
2021/06/15,10:23:00,259.60,259.69,259.46,259.47,44560
2021/06/15,10:24:00,259.47,259.54,259.24,259.29,35137
2021/06/15,10:25:00,259.26,259.42,259.18,259.35,32362
2021/06/15,10:26:00,259.36,259.44,259.15,259.16,49688
2021/06/15,10:27:00,259.16,259.37,259.11,259.33,48628
2021/06/15,10:28:00,259.33,259.52,259.27,259.49,53933
2021/06/15,10:29:00,259.50,259.62,259.46,259.47,35655
2021/06/15,10:30:00,259.47,259.60,259.35,259.56,90230
2021/06/15,10:31:00,259.56,259.68,259.46,259.67,40562
2021/06/15,10:32:00,259.67,259.67,259.53,259.57,44405
2021/06/15,10:33:00,259.57,259.57,259.43,259.51,31314
2021/06/15,10:34:00,259.51,259.68,259.46,259.66,51279
2021/06/15,10:35:00,259.66,259.68,259.60,259.61,27548
2021/06/15,10:36:00,259.61,259.62,259.44,259.46,31622
2021/06/15,10:37:00,259.46,259.53,259.39,259.40,28133
2021/06/15,10:38:00,259.40,259.43,259.30,259.30,36211
2021/06/15,10:39:00,259.30,259.42,259.26,259.26,33642
2021/06/15,10:40:00,259.26,259.50,259.25,259.48,41123
2021/06/15,10:41:00,259.48,259.57,259.44,259.44,40140
2021/06/15,10:42:00,259.44,259.49,259.28,259.37,22501
2021/06/15,10:43:00,259.37,259.37,259.11,259.23,35717
2021/06/15,10:44:00,259.23,259.23,259.12,259.19,31406
2021/06/15,10:45:00,259.19,259.32,259.17,259.28,41722
2021/06/15,10:46:00,259.28,259.32,259.21,259.21,32336
2021/06/15,10:47:00,259.21,259.38,259.13,259.36,46489
2021/06/15,10:48:00,259.36,259.37,259.22,259.24,28881
2021/06/15,10:49:00,259.25,259.43,259.24,259.35,34645
2021/06/15,10:50:00,259.35,259.40,259.27,259.28,26329
2021/06/15,10:51:00,259.28,259.28,259.18,259.25,29667
2021/06/15,10:52:00,259.25,259.26,259.05,259.07,52410
2021/06/15,10:53:00,259.07,259.12,258.98,258.98,32733
2021/06/15,10:54:00,258.98,259.15,258.98,259.08,47238
2021/06/15,10:55:00,259.08,259.13,259.00,259.12,32415
2021/06/15,10:56:00,259.12,259.17,259.00,259.01,36384
2021/06/15,10:57:00,259.01,259.01,258.86,258.88,46290
2021/06/15,10:58:00,258.88,258.96,258.87,258.94,41530
2021/06/15,10:59:00,258.94,258.97,258.90,258.90,22272
2021/06/15,11:00:00,258.90,258.95,258.88,258.92,30579
2021/06/15,11:01:00,258.92,259.07,258.87,259.05,26349
2021/06/15,11:02:00,259.04,259.08,258.91,259.04,35434
2021/06/15,11:03:00,259.04,259.17,259.01,259.11,58903
2021/06/15,11:04:00,259.11,259.18,259.05,259.13,46253
2021/06/15,11:05:00,259.13,259.23,259.02,259.19,45145
2021/06/15,11:06:00,259.19,259.25,259.17,259.25,33243
2021/06/15,11:07:00,259.24,259.29,259.21,259.22,19161
2021/06/15,11:08:00,259.21,259.25,259.15,259.15,23634
2021/06/15,11:09:00,259.15,259.32,259.15,259.32,27895
2021/06/15,11:10:00,259.32,259.34,259.30,259.30,27256
2021/06/15,11:11:00,259.31,259.31,259.15,259.18,30167
2021/06/15,11:12:00,259.18,259.23,259.14,259.15,17337
2021/06/15,11:13:00,259.15,259.20,259.15,259.20,14306
2021/06/15,11:14:00,259.20,259.22,259.13,259.14,21810
2021/06/15,11:15:00,259.14,259.17,259.07,259.13,28022
2021/06/15,11:16:00,259.14,259.16,259.09,259.15,21061
2021/06/15,11:17:00,259.15,259.20,259.10,259.19,27899
2021/06/15,11:18:00,259.19,259.24,259.17,259.19,23684
2021/06/15,11:19:00,259.19,259.19,259.10,259.15,35232
2021/06/15,11:20:00,259.15,259.18,259.07,259.08,26897
2021/06/15,11:21:00,259.09,259.09,258.88,258.95,47600
2021/06/15,11:22:00,258.95,258.98,258.87,258.91,32594
2021/06/15,11:23:00,258.89,258.89,258.74,258.79,40752
2021/06/15,11:24:00,258.79,258.81,258.71,258.81,29856
2021/06/15,11:25:00,258.81,258.94,258.79,258.91,35360
2021/06/15,11:26:00,258.91,259.05,258.83,259.01,43293
2021/06/15,11:27:00,259.01,259.10,258.91,258.95,29603
2021/06/15,11:28:00,258.95,258.95,258.73,258.74,36757
2021/06/15,11:29:00,258.74,258.74,258.63,258.66,36132
2021/06/15,11:30:00,258.66,258.82,258.66,258.80,27244
2021/06/15,11:31:00,258.80,258.88,258.76,258.86,29199
2021/06/15,11:32:00,258.86,258.91,258.83,258.91,18660
2021/06/15,11:33:00,258.90,258.91,258.78,258.80,36664
2021/06/15,11:34:00,258.80,258.83,258.72,258.76,15552
2021/06/15,11:35:00,258.76,258.89,258.74,258.89,30074
2021/06/15,11:36:00,258.89,258.90,258.76,258.76,27913
2021/06/15,11:37:00,258.76,258.92,258.72,258.92,30553
2021/06/15,11:38:00,258.91,258.94,258.82,258.84,25726
2021/06/15,11:39:00,258.84,258.85,258.75,258.79,27040
2021/06/15,11:40:00,258.79,258.79,258.67,258.77,32002
2021/06/15,11:41:00,258.77,258.91,258.77,258.91,25813
2021/06/15,11:42:00,258.91,259.09,258.90,259.08,50415
2021/06/15,11:43:00,259.08,259.15,259.08,259.12,32652
2021/06/15,11:44:00,259.12,259.20,259.11,259.19,15532
2021/06/15,11:45:00,259.19,259.31,259.18,259.30,30772
2021/06/15,11:46:00,259.30,259.32,259.23,259.23,23802
2021/06/15,11:47:00,259.23,259.23,259.13,259.17,27775
2021/06/15,11:48:00,259.17,259.28,259.17,259.23,10508
2021/06/15,11:49:00,259.23,259.29,259.17,259.29,18489
2021/06/15,11:50:00,259.29,259.29,259.20,259.24,15418
2021/06/15,11:51:00,259.24,259.32,259.23,259.31,22169
2021/06/15,11:52:00,259.31,259.31,259.21,259.21,32589
2021/06/15,11:53:00,259.19,259.37,259.19,259.35,41142
2021/06/15,11:54:00,259.35,259.38,259.22,259.22,29046
2021/06/15,11:55:00,259.21,259.30,259.15,259.30,28651
2021/06/15,11:56:00,259.30,259.51,259.29,259.44,40757
2021/06/15,11:57:00,259.44,259.46,259.38,259.43,39817
2021/06/15,11:58:00,259.43,259.47,259.30,259.35,29235
2021/06/15,11:59:00,259.35,259.40,259.29,259.38,13471
2021/06/15,12:00:00,259.38,259.46,259.36,259.44,21516
2021/06/15,12:01:00,259.44,259.51,259.43,259.48,18691
2021/06/15,12:02:00,259.48,259.54,259.47,259.47,24863
2021/06/15,12:03:00,259.47,259.52,259.47,259.52,11853
2021/06/15,12:04:00,259.52,259.55,259.49,259.53,19769
2021/06/15,12:05:00,259.53,259.53,259.49,259.52,17403
2021/06/15,12:06:00,259.52,259.59,259.52,259.52,50309
2021/06/15,12:07:00,259.52,259.53,259.40,259.42,40741
2021/06/15,12:08:00,259.42,259.45,259.37,259.37,29317
2021/06/15,12:09:00,259.37,259.41,259.35,259.38,14583
2021/06/15,12:10:00,259.38,259.50,259.38,259.43,21712
2021/06/15,12:11:00,259.43,259.45,259.30,259.39,39011
2021/06/15,12:12:00,259.39,259.39,259.27,259.31,27088
2021/06/15,12:13:00,259.31,259.36,259.31,259.31,13669
2021/06/15,12:14:00,259.31,259.32,259.24,259.24,15551
2021/06/15,12:15:00,259.24,259.28,259.21,259.26,15078
2021/06/15,12:16:00,259.26,259.29,259.23,259.26,20145
2021/06/15,12:17:00,259.26,259.26,259.21,259.22,16859
2021/06/15,12:18:00,259.22,259.24,259.17,259.20,13633
2021/06/15,12:19:00,259.20,259.25,259.16,259.22,17644
2021/06/15,12:20:00,259.22,259.25,259.21,259.21,26731
2021/06/15,12:21:00,259.21,259.27,259.19,259.24,19223
2021/06/15,12:22:00,259.24,259.29,259.24,259.25,17671
2021/06/15,12:23:00,259.25,259.27,259.21,259.24,14664
2021/06/15,12:24:00,259.24,259.26,259.21,259.23,14634
2021/06/15,12:25:00,259.23,259.27,259.23,259.27,34868
2021/06/15,12:26:00,259.27,259.31,259.15,259.17,29834
2021/06/15,12:27:00,259.17,259.17,259.09,259.11,32847
2021/06/15,12:28:00,259.11,259.22,259.11,259.22,12568
2021/06/15,12:29:00,259.22,259.28,259.20,259.23,20233
2021/06/15,12:30:00,259.23,259.28,259.21,259.25,10258
2021/06/15,12:31:00,259.25,259.30,259.22,259.24,13914
2021/06/15,12:32:00,259.24,259.25,259.17,259.18,13932
2021/06/15,12:33:00,259.18,259.22,259.18,259.21,15281
2021/06/15,12:34:00,259.21,259.23,259.14,259.15,16467
2021/06/15,12:35:00,259.15,259.16,259.06,259.09,26108
2021/06/15,12:36:00,259.09,259.09,259.03,259.04,25422
2021/06/15,12:37:00,259.04,259.04,258.94,259.01,43478
2021/06/15,12:38:00,259.01,259.01,258.90,258.92,29592
2021/06/15,12:39:00,258.92,258.95,258.87,258.92,12763
2021/06/15,12:40:00,258.92,258.96,258.88,258.89,25803
2021/06/15,12:41:00,258.89,258.93,258.87,258.93,16713
2021/06/15,12:42:00,258.93,258.98,258.92,258.94,19003
2021/06/15,12:43:00,258.94,258.97,258.83,258.84,20610
2021/06/15,12:44:00,258.83,258.83,258.75,258.81,32906
2021/06/15,12:45:00,258.81,258.87,258.77,258.85,17607
2021/06/15,12:46:00,258.85,258.85,258.77,258.80,18648
2021/06/15,12:47:00,258.80,258.83,258.75,258.79,18044
2021/06/15,12:48:00,258.79,258.82,258.75,258.81,17092
2021/06/15,12:49:00,258.79,258.80,258.76,258.77,18086
2021/06/15,12:50:00,258.77,258.79,258.72,258.73,23100
2021/06/15,12:51:00,258.73,258.75,258.67,258.69,29345
2021/06/15,12:52:00,258.69,258.74,258.66,258.74,17583
2021/06/15,12:53:00,258.74,258.76,258.70,258.70,17819
2021/06/15,12:54:00,258.70,258.76,258.70,258.73,16814
2021/06/15,12:55:00,258.73,258.74,258.62,258.65,18218
2021/06/15,12:56:00,258.65,258.65,258.55,258.57,20061
2021/06/15,12:57:00,258.56,258.57,258.52,258.54,30988
2021/06/15,12:58:00,258.54,258.54,258.47,258.50,35505
2021/06/15,12:59:00,258.50,258.60,258.49,258.59,19723
2021/06/15,13:00:00,258.59,258.69,258.59,258.67,23977
2021/06/15,13:01:00,258.67,258.69,258.51,258.55,37003
2021/06/15,13:02:00,258.54,258.65,258.45,258.53,74121
2021/06/15,13:03:00,258.53,258.53,258.44,258.45,20636
2021/06/15,13:04:00,258.45,258.55,258.44,258.52,18482
2021/06/15,13:05:00,258.52,258.55,258.46,258.46,16458
2021/06/15,13:06:00,258.46,258.52,258.44,258.50,19681
2021/06/15,13:07:00,258.50,258.55,258.50,258.52,22022
2021/06/15,13:08:00,258.52,258.54,258.47,258.52,27935
2021/06/15,13:09:00,258.52,258.52,258.38,258.39,33128
2021/06/15,13:10:00,258.39,258.45,258.36,258.44,31508
2021/06/15,13:11:00,258.44,258.60,258.44,258.58,37735
2021/06/15,13:12:00,258.57,258.58,258.51,258.54,17619
2021/06/15,13:13:00,258.54,258.57,258.48,258.53,21173
2021/06/15,13:14:00,258.53,258.64,258.53,258.63,24261
2021/06/15,13:15:00,258.63,258.63,258.55,258.58,33098
2021/06/15,13:16:00,258.58,258.58,258.40,258.44,55816
2021/06/15,13:17:00,258.44,258.53,258.42,258.51,31372
2021/06/15,13:18:00,258.51,258.62,258.51,258.55,36068
2021/06/15,13:19:00,258.55,258.60,258.54,258.56,36194
2021/06/15,13:20:00,258.56,258.58,258.52,258.53,21988
2021/06/15,13:21:00,258.53,258.60,258.51,258.52,18468
2021/06/15,13:22:00,258.52,258.52,258.35,258.36,24140
2021/06/15,13:23:00,258.36,258.36,258.18,258.18,55709
2021/06/15,13:24:00,258.18,258.20,258.15,258.17,30857
2021/06/15,13:25:00,258.17,258.37,258.16,258.36,42393
2021/06/15,13:26:00,258.36,258.39,258.29,258.29,30476
2021/06/15,13:27:00,258.29,258.29,258.18,258.23,21429
2021/06/15,13:28:00,258.23,258.31,258.20,258.21,21800
2021/06/15,13:29:00,258.21,258.26,258.20,258.22,21110
2021/06/15,13:30:00,258.22,258.26,258.19,258.25,15944
2021/06/15,13:31:00,258.25,258.34,258.22,258.34,17578
2021/06/15,13:32:00,258.34,258.42,258.34,258.37,21728
2021/06/15,13:33:00,258.37,258.37,258.31,258.36,12232
2021/06/15,13:34:00,258.36,258.52,258.36,258.51,30209
2021/06/15,13:35:00,258.49,258.52,258.47,258.51,22792
2021/06/15,13:36:00,258.51,258.60,258.49,258.57,33832
2021/06/15,13:37:00,258.57,258.57,258.51,258.51,13870
2021/06/15,13:38:00,258.51,258.52,258.39,258.40,30557
2021/06/15,13:39:00,258.41,258.46,258.41,258.46,10926
2021/06/15,13:40:00,258.47,258.48,258.45,258.46,13053
2021/06/15,13:41:00,258.46,258.48,258.40,258.40,11699
2021/06/15,13:42:00,258.40,258.45,258.38,258.45,14111
2021/06/15,13:43:00,258.45,258.45,258.37,258.42,20696
2021/06/15,13:44:00,258.42,258.44,258.36,258.38,15059
2021/06/15,13:45:00,258.38,258.38,258.25,258.27,24127
2021/06/15,13:46:00,258.27,258.31,258.23,258.31,12139
2021/06/15,13:47:00,258.31,258.31,258.24,258.25,20696
2021/06/15,13:48:00,258.25,258.34,258.22,258.33,21558
2021/06/15,13:49:00,258.33,258.40,258.33,258.39,23633
2021/06/15,13:50:00,258.39,258.39,258.36,258.36,9284
2021/06/15,13:51:00,258.36,258.38,258.28,258.34,34583
2021/06/15,13:52:00,258.34,258.35,258.30,258.30,22979
2021/06/15,13:53:00,258.30,258.40,258.29,258.40,17313
2021/06/15,13:54:00,258.40,258.49,258.40,258.48,22761
2021/06/15,13:55:00,258.48,258.55,258.42,258.42,27610
2021/06/15,13:56:00,258.42,258.48,258.42,258.47,18777
2021/06/15,13:57:00,258.47,258.48,258.40,258.40,12485
2021/06/15,13:58:00,258.40,258.45,258.38,258.38,21101
2021/06/15,13:59:00,258.38,258.39,258.30,258.32,20024
2021/06/15,14:00:00,258.32,258.36,258.32,258.36,25737
2021/06/15,14:01:00,258.36,258.39,258.29,258.35,21720
2021/06/15,14:02:00,258.35,258.48,258.35,258.44,21407
2021/06/15,14:03:00,258.44,258.46,258.33,258.40,23192
2021/06/15,14:04:00,258.40,258.43,258.36,258.40,15575
2021/06/15,14:05:00,258.40,258.43,258.34,258.41,28105
2021/06/15,14:06:00,258.41,258.50,258.40,258.45,31349
2021/06/15,14:07:00,258.45,258.49,258.43,258.49,14166
2021/06/15,14:08:00,258.49,258.50,258.44,258.48,16910
2021/06/15,14:09:00,258.48,258.48,258.37,258.40,29912
2021/06/15,14:10:00,258.40,258.45,258.39,258.40,19603
2021/06/15,14:11:00,258.40,258.47,258.39,258.45,15344
2021/06/15,14:12:00,258.45,258.45,258.32,258.32,20516
2021/06/15,14:13:00,258.32,258.33,258.13,258.14,59158
2021/06/15,14:14:00,258.14,258.24,258.03,258.04,32620
2021/06/15,14:15:00,258.04,258.06,257.92,257.95,67264
2021/06/15,14:16:00,257.95,258.06,257.87,258.01,60212
2021/06/15,14:17:00,258.01,258.12,257.98,258.12,37578
2021/06/15,14:18:00,258.12,258.15,258.08,258.13,21963
2021/06/15,14:19:00,258.13,258.20,258.13,258.17,17148
2021/06/15,14:20:00,258.17,258.18,258.12,258.14,21574
2021/06/15,14:21:00,258.13,258.14,258.07,258.10,19150
2021/06/15,14:22:00,258.10,258.15,258.04,258.15,17125
2021/06/15,14:23:00,258.15,258.17,258.10,258.10,15251
2021/06/15,14:24:00,258.10,258.15,258.08,258.14,13068
2021/06/15,14:25:00,258.14,258.18,258.13,258.17,20106
2021/06/15,14:26:00,258.17,258.20,258.10,258.10,31518
2021/06/15,14:27:00,258.10,258.15,258.08,258.10,24134
2021/06/15,14:28:00,258.10,258.10,258.07,258.08,11056
2021/06/15,14:29:00,258.08,258.14,258.08,258.10,21579
2021/06/15,14:30:00,258.10,258.12,258.07,258.08,21265
2021/06/15,14:31:00,258.08,258.08,257.97,258.04,31103
2021/06/15,14:32:00,258.04,258.08,257.97,258.03,22916
2021/06/15,14:33:00,258.03,258.04,257.99,258.02,23000
2021/06/15,14:34:00,258.02,258.06,257.96,258.05,11829
2021/06/15,14:35:00,258.05,258.10,258.02,258.07,19295
2021/06/15,14:36:00,258.07,258.11,258.04,258.06,22548
2021/06/15,14:37:00,258.06,258.06,258.01,258.01,17902
2021/06/15,14:38:00,258.01,258.04,257.97,257.99,17879
2021/06/15,14:39:00,257.99,258.01,257.93,257.96,14557
2021/06/15,14:40:00,257.96,257.96,257.87,257.87,19747
2021/06/15,14:41:00,257.87,257.88,257.77,257.80,51095
2021/06/15,14:42:00,257.80,257.93,257.79,257.88,22340
2021/06/15,14:43:00,257.86,257.96,257.86,257.92,22078
2021/06/15,14:44:00,257.92,257.93,257.85,257.87,11357
2021/06/15,14:45:00,257.87,257.93,257.86,257.91,13995
2021/06/15,14:46:00,257.91,258.00,257.91,257.99,16412
2021/06/15,14:47:00,257.99,258.03,257.98,258.02,22044
2021/06/15,14:48:00,258.02,258.06,258.00,258.04,38486
2021/06/15,14:49:00,258.04,258.10,258.04,258.08,10788
2021/06/15,14:50:00,258.08,258.13,257.99,258.13,41805
2021/06/15,14:51:00,258.13,258.13,257.94,257.98,38836
2021/06/15,14:52:00,257.97,257.98,257.93,257.97,22700
2021/06/15,14:53:00,257.97,257.98,257.92,257.97,13409
2021/06/15,14:54:00,257.97,257.99,257.94,257.96,20402
2021/06/15,14:55:00,257.98,258.04,257.97,258.03,28264
2021/06/15,14:56:00,258.03,258.04,257.96,258.00,24076
2021/06/15,14:57:00,258.00,258.10,258.00,258.08,19575
2021/06/15,14:58:00,258.08,258.12,258.04,258.09,32717
2021/06/15,14:59:00,258.09,258.13,258.08,258.10,33099
2021/06/15,15:00:00,258.10,258.13,258.07,258.11,35586
2021/06/15,15:01:00,258.11,258.12,257.90,257.95,48939
2021/06/15,15:02:00,257.95,257.95,257.84,257.87,19430
2021/06/15,15:03:00,257.87,257.89,257.82,257.83,22203
2021/06/15,15:04:00,257.82,257.85,257.79,257.79,31716
2021/06/15,15:05:00,257.79,257.80,257.68,257.70,35738
2021/06/15,15:06:00,257.70,257.81,257.70,257.80,31579
2021/06/15,15:07:00,257.80,257.85,257.77,257.82,26523
2021/06/15,15:08:00,257.82,257.82,257.71,257.78,36567
2021/06/15,15:09:00,257.78,257.89,257.77,257.89,34094
2021/06/15,15:10:00,257.89,257.95,257.87,257.92,33060
2021/06/15,15:11:00,257.92,258.04,257.92,257.98,39901
2021/06/15,15:12:00,257.98,258.04,257.97,257.99,21124
2021/06/15,15:13:00,257.99,258.05,257.98,258.05,27296
2021/06/15,15:14:00,258.05,258.05,257.94,257.95,23027
2021/06/15,15:15:00,257.95,257.99,257.92,257.99,18748
2021/06/15,15:16:00,257.99,258.03,257.96,258.02,18867
2021/06/15,15:17:00,258.02,258.06,257.99,258.04,15997
2021/06/15,15:18:00,258.04,258.07,258.00,258.07,21054
2021/06/15,15:19:00,258.07,258.07,258.01,258.06,19991
2021/06/15,15:20:00,258.06,258.09,258.03,258.09,28433
2021/06/15,15:21:00,258.09,258.12,258.06,258.08,19721
2021/06/15,15:22:00,258.08,258.12,258.08,258.09,18320
2021/06/15,15:23:00,258.09,258.09,258.01,258.02,18363
2021/06/15,15:24:00,258.02,258.14,258.02,258.11,27999
2021/06/15,15:25:00,258.11,258.12,258.09,258.11,17543
2021/06/15,15:26:00,258.11,258.13,258.08,258.10,26932
2021/06/15,15:27:00,258.10,258.10,257.98,258.02,29111
2021/06/15,15:28:00,258.02,258.05,257.92,257.94,18683
2021/06/15,15:29:00,257.94,257.96,257.86,257.90,21420
2021/06/15,15:30:00,257.90,257.93,257.86,257.89,30633
2021/06/15,15:31:00,257.89,257.93,257.84,257.86,31589
2021/06/15,15:32:00,257.86,257.88,257.81,257.87,30798
2021/06/15,15:33:00,257.86,257.88,257.80,257.88,44099
2021/06/15,15:34:00,257.88,257.92,257.86,257.89,20829
2021/06/15,15:35:00,257.89,257.93,257.86,257.88,52750
2021/06/15,15:36:00,257.89,257.91,257.78,257.83,39890
2021/06/15,15:37:00,257.83,257.87,257.79,257.83,33155
2021/06/15,15:38:00,257.83,257.99,257.83,257.98,35700
2021/06/15,15:39:00,257.98,258.02,257.94,258.00,39184
2021/06/15,15:40:00,258.00,258.05,257.98,258.05,26393
2021/06/15,15:41:00,258.05,258.16,258.05,258.15,55260
2021/06/15,15:42:00,258.14,258.28,258.14,258.26,50427
2021/06/15,15:43:00,258.26,258.33,258.25,258.32,44238
2021/06/15,15:44:00,258.32,258.40,258.28,258.40,49206
2021/06/15,15:45:00,258.40,258.43,258.29,258.30,46192
2021/06/15,15:46:00,258.30,258.51,258.29,258.48,87665
2021/06/15,15:47:00,258.48,258.53,258.44,258.47,68555
2021/06/15,15:48:00,258.47,258.51,258.43,258.47,53400
2021/06/15,15:49:00,258.47,258.55,258.43,258.54,52801
2021/06/15,15:50:00,258.54,258.80,258.52,258.73,73776
2021/06/15,15:51:00,258.73,258.75,258.26,258.38,165304
2021/06/15,15:52:00,258.38,258.41,258.18,258.23,117578
2021/06/15,15:53:00,258.23,258.27,258.06,258.15,100219
2021/06/15,15:54:00,258.15,258.29,258.15,258.26,109391
2021/06/15,15:55:00,258.26,258.28,257.82,258.07,275288
2021/06/15,15:56:00,258.07,258.23,257.96,258.15,120957
2021/06/15,15:57:00,258.15,258.25,258.05,258.08,123423
2021/06/15,15:58:00,258.08,258.29,258.07,258.21,152684
2021/06/15,15:59:00,258.21,258.32,258.08,258.18,135737
2021/06/15,16:00:00,258.18,258.66,258.15,258.65,372275
2021/06/16,09:31:00,259.40,259.79,259.02,259.72,135263
2021/06/16,09:32:00,259.73,259.80,259.06,259.15,115028
2021/06/16,09:33:00,259.15,259.39,259.14,259.32,71732
2021/06/16,09:34:00,259.32,259.32,258.84,258.88,71850
2021/06/16,09:35:00,258.88,259.03,258.85,259.03,46541
2021/06/16,09:36:00,259.06,259.38,258.94,259.21,75520
2021/06/16,09:37:00,259.21,259.21,258.99,259.10,58974
2021/06/16,09:38:00,259.10,259.18,258.87,258.88,60516
2021/06/16,09:39:00,258.88,259.28,258.86,259.28,81661
2021/06/16,09:40:00,259.28,259.47,259.22,259.45,65878
2021/06/16,09:41:00,259.45,259.60,259.42,259.43,108437
2021/06/16,09:42:00,259.43,259.65,259.37,259.63,57786
2021/06/16,09:43:00,259.63,259.78,259.56,259.68,69276
2021/06/16,09:44:00,259.68,259.86,259.56,259.57,80690
2021/06/16,09:45:00,259.57,259.65,259.39,259.39,350135
2021/06/16,09:46:00,259.39,259.70,259.39,259.66,51672
2021/06/16,09:47:00,259.66,259.78,259.58,259.61,42648
2021/06/16,09:48:00,259.61,259.69,259.49,259.55,103839
2021/06/16,09:49:00,259.55,259.70,259.48,259.65,64041
2021/06/16,09:50:00,259.65,259.72,259.55,259.68,43696
2021/06/16,09:51:00,259.68,259.90,259.68,259.88,107767
2021/06/16,09:52:00,259.88,260.13,259.88,260.03,340929
2021/06/16,09:53:00,260.03,260.13,259.86,259.93,85201
2021/06/16,09:54:00,259.93,260.26,259.93,260.19,105376
2021/06/16,09:55:00,260.19,260.19,260.03,260.14,54755
2021/06/16,09:56:00,260.14,260.44,260.14,260.43,73280
2021/06/16,09:57:00,260.43,260.56,260.35,260.35,82215
2021/06/16,09:58:00,260.35,260.44,260.11,260.17,80427
2021/06/16,09:59:00,260.17,260.18,259.99,260.09,60671
2021/06/16,10:00:00,260.09,260.15,260.02,260.05,38898
2021/06/16,10:01:00,260.06,260.27,260.06,260.23,66570
2021/06/16,10:02:00,260.23,260.27,260.13,260.16,50272
2021/06/16,10:03:00,260.16,260.22,260.03,260.03,29165
2021/06/16,10:04:00,260.03,260.08,259.85,259.98,66156
2021/06/16,10:05:00,259.98,260.21,259.98,260.17,43168
2021/06/16,10:06:00,260.17,260.29,260.14,260.27,47783
2021/06/16,10:07:00,260.27,260.40,260.27,260.40,44550
2021/06/16,10:08:00,260.40,260.42,260.33,260.34,55986
2021/06/16,10:09:00,260.34,260.42,260.29,260.31,35673
2021/06/16,10:10:00,260.31,260.32,260.18,260.24,46183
2021/06/16,10:11:00,260.24,260.36,260.23,260.34,38338
2021/06/16,10:12:00,260.34,260.43,260.28,260.40,47896
2021/06/16,10:13:00,260.40,260.45,260.31,260.36,51780
2021/06/16,10:14:00,260.36,260.53,260.33,260.45,50187
2021/06/16,10:15:00,260.45,260.58,260.44,260.58,76015
2021/06/16,10:16:00,260.58,260.58,260.47,260.51,46744
2021/06/16,10:17:00,260.51,260.53,260.31,260.42,49351
2021/06/16,10:18:00,260.42,260.44,260.33,260.38,34094
2021/06/16,10:19:00,260.38,260.46,260.28,260.33,31787
2021/06/16,10:20:00,260.36,260.42,260.23,260.23,63870
2021/06/16,10:21:00,260.23,260.29,260.16,260.29,41784
2021/06/16,10:22:00,260.28,260.37,260.13,260.19,55643
2021/06/16,10:23:00,260.19,260.22,259.98,260.00,58107
2021/06/16,10:24:00,260.00,260.14,259.98,260.09,38958
2021/06/16,10:25:00,260.09,260.21,260.05,260.19,32666
2021/06/16,10:26:00,260.19,260.27,260.11,260.12,37663
2021/06/16,10:27:00,260.12,260.27,260.09,260.27,29171
2021/06/16,10:28:00,260.27,260.28,260.12,260.12,25697
2021/06/16,10:29:00,260.12,260.16,260.07,260.13,25234
2021/06/16,10:30:00,260.13,260.20,260.13,260.16,31626
2021/06/16,10:31:00,260.16,260.17,260.01,260.01,60675
2021/06/16,10:32:00,260.02,260.05,259.94,259.95,47192
2021/06/16,10:33:00,259.95,260.02,259.93,260.01,21961
2021/06/16,10:34:00,260.01,260.01,259.88,260.00,63039
2021/06/16,10:35:00,260.00,260.01,259.89,259.94,77206
2021/06/16,10:36:00,259.94,259.94,259.78,259.88,43097
2021/06/16,10:37:00,259.88,259.93,259.80,259.93,25234
2021/06/16,10:38:00,259.93,259.94,259.85,259.92,21170
2021/06/16,10:39:00,259.92,259.92,259.79,259.83,32661
2021/06/16,10:40:00,259.82,259.82,259.69,259.74,48572
2021/06/16,10:41:00,259.74,259.75,259.53,259.53,52996
2021/06/16,10:42:00,259.54,259.57,259.48,259.53,65216
2021/06/16,10:43:00,259.53,259.54,259.43,259.54,35096
2021/06/16,10:44:00,259.54,259.71,259.54,259.56,75987
2021/06/16,10:45:00,259.56,259.57,259.40,259.45,35655
2021/06/16,10:46:00,259.45,259.47,259.22,259.36,72552
2021/06/16,10:47:00,259.36,259.40,259.29,259.36,38693
2021/06/16,10:48:00,259.36,259.42,259.30,259.37,45972
2021/06/16,10:49:00,259.36,259.47,259.36,259.45,24000
2021/06/16,10:50:00,259.44,259.46,259.33,259.46,26243
2021/06/16,10:51:00,259.46,259.54,259.45,259.51,34102
2021/06/16,10:52:00,259.51,259.58,259.42,259.46,40171
2021/06/16,10:53:00,259.46,259.46,259.21,259.27,84586
2021/06/16,10:54:00,259.28,259.45,259.16,259.43,54538
2021/06/16,10:55:00,259.42,259.45,259.30,259.41,20956
2021/06/16,10:56:00,259.45,259.54,259.39,259.54,23848
2021/06/16,10:57:00,259.54,259.58,259.40,259.45,48747
2021/06/16,10:58:00,259.45,259.57,259.41,259.57,23709
2021/06/16,10:59:00,259.56,259.61,259.50,259.58,27720
2021/06/16,11:00:00,259.58,259.70,259.58,259.66,28681
2021/06/16,11:01:00,259.66,259.71,259.66,259.67,15614
2021/06/16,11:02:00,259.65,259.67,259.59,259.64,29064
2021/06/16,11:03:00,259.64,259.72,259.55,259.60,47854
2021/06/16,11:04:00,259.60,259.61,259.46,259.54,25200
2021/06/16,11:05:00,259.55,259.64,259.52,259.61,19514
2021/06/16,11:06:00,259.61,259.69,259.59,259.67,25216
2021/06/16,11:07:00,259.67,259.67,259.48,259.53,33660
2021/06/16,11:08:00,259.54,259.61,259.43,259.48,24628
2021/06/16,11:09:00,259.48,259.58,259.40,259.58,20761
2021/06/16,11:10:00,259.58,259.71,259.58,259.68,16133
2021/06/16,11:11:00,259.67,259.74,259.61,259.61,30325
2021/06/16,11:12:00,259.61,259.63,259.47,259.54,36256
2021/06/16,11:13:00,259.54,259.67,259.53,259.64,13157
2021/06/16,11:14:00,259.64,259.81,259.64,259.78,22947
2021/06/16,11:15:00,259.79,259.83,259.72,259.80,25498
2021/06/16,11:16:00,259.80,259.88,259.77,259.83,17605
2021/06/16,11:17:00,259.83,259.85,259.77,259.81,11921
2021/06/16,11:18:00,259.81,259.84,259.77,259.80,13251
2021/06/16,11:19:00,259.80,259.86,259.80,259.80,15079
2021/06/16,11:20:00,259.80,259.83,259.71,259.77,26042
2021/06/16,11:21:00,259.77,259.77,259.68,259.72,16713
2021/06/16,11:22:00,259.72,259.75,259.72,259.74,12683
2021/06/16,11:23:00,259.74,259.75,259.66,259.73,15697
2021/06/16,11:24:00,259.73,259.81,259.73,259.73,16066
2021/06/16,11:25:00,259.73,259.77,259.65,259.66,13364
2021/06/16,11:26:00,259.66,259.69,259.55,259.60,31798
2021/06/16,11:27:00,259.60,259.63,259.54,259.58,42023
2021/06/16,11:28:00,259.58,259.69,259.58,259.63,27130
2021/06/16,11:29:00,259.64,259.64,259.52,259.52,19832
2021/06/16,11:30:00,259.54,259.55,259.48,259.50,15533
2021/06/16,11:31:00,259.50,259.58,259.49,259.50,19065
2021/06/16,11:32:00,259.50,259.57,259.49,259.53,25583
2021/06/16,11:33:00,259.53,259.54,259.37,259.40,25098
2021/06/16,11:34:00,259.40,259.40,259.24,259.32,33642
2021/06/16,11:35:00,259.32,259.34,259.26,259.31,18058
2021/06/16,11:36:00,259.27,259.34,259.18,259.21,44164
2021/06/16,11:37:00,259.21,259.21,259.07,259.11,57894
2021/06/16,11:38:00,259.11,259.15,259.10,259.15,20160
2021/06/16,11:39:00,259.15,259.20,259.11,259.19,21459
2021/06/16,11:40:00,259.17,259.23,259.14,259.15,20676
2021/06/16,11:41:00,259.15,259.17,259.11,259.14,17232
2021/06/16,11:42:00,259.14,259.17,259.03,259.03,32576
2021/06/16,11:43:00,259.03,259.09,259.00,259.09,29103
2021/06/16,11:44:00,259.10,259.14,259.07,259.11,23961
2021/06/16,11:45:00,259.11,259.15,259.09,259.12,12971
2021/06/16,11:46:00,259.12,259.15,259.06,259.13,16866
2021/06/16,11:47:00,259.13,259.25,259.13,259.24,22718
2021/06/16,11:48:00,259.24,259.25,259.13,259.20,48780
2021/06/16,11:49:00,259.20,259.20,259.09,259.12,29029
2021/06/16,11:50:00,259.12,259.17,259.11,259.14,10243
2021/06/16,11:51:00,259.14,259.21,259.02,259.05,30731
2021/06/16,11:52:00,259.04,259.09,259.00,259.05,27031
2021/06/16,11:53:00,259.05,259.05,258.96,259.00,27474
2021/06/16,11:54:00,259.00,259.10,258.99,259.03,16547
2021/06/16,11:55:00,259.03,259.04,258.92,258.94,31985
2021/06/16,11:56:00,258.94,258.98,258.89,258.98,16811
2021/06/16,11:57:00,258.98,258.98,258.84,258.88,71479
2021/06/16,11:58:00,258.88,258.89,258.78,258.89,48726
2021/06/16,11:59:00,258.89,258.90,258.74,258.74,22697
2021/06/16,12:00:00,258.76,258.81,258.71,258.79,20017
2021/06/16,12:01:00,258.79,258.87,258.79,258.82,34152
2021/06/16,12:02:00,258.80,258.80,258.66,258.76,30357
2021/06/16,12:03:00,258.76,258.77,258.62,258.65,20005
2021/06/16,12:04:00,258.65,258.71,258.57,258.64,21606
2021/06/16,12:05:00,258.64,258.70,258.58,258.65,25732
2021/06/16,12:06:00,258.65,258.67,258.53,258.54,55979
2021/06/16,12:07:00,258.53,258.58,258.30,258.33,82560
2021/06/16,12:08:00,258.33,258.54,258.29,258.54,76367
2021/06/16,12:09:00,258.54,258.63,258.50,258.63,20616
2021/06/16,12:10:00,258.62,258.62,258.49,258.60,60078
2021/06/16,12:11:00,258.60,258.70,258.46,258.47,62542
2021/06/16,12:12:00,258.47,258.47,258.24,258.33,47828
2021/06/16,12:13:00,258.33,258.57,258.29,258.55,41897
2021/06/16,12:14:00,258.55,258.58,258.46,258.46,21635
2021/06/16,12:15:00,258.46,258.53,258.38,258.46,47127
2021/06/16,12:16:00,258.46,258.51,258.39,258.44,35486
2021/06/16,12:17:00,258.44,258.53,258.42,258.50,18895
2021/06/16,12:18:00,258.49,258.64,258.45,258.64,28578
2021/06/16,12:19:00,258.64,258.67,258.58,258.61,22532
2021/06/16,12:20:00,258.61,258.68,258.61,258.65,22536
2021/06/16,12:21:00,258.65,258.66,258.54,258.56,28911
2021/06/16,12:22:00,258.56,258.57,258.30,258.31,57783
2021/06/16,12:23:00,258.31,258.42,258.26,258.32,34155
2021/06/16,12:24:00,258.32,258.43,258.30,258.43,25666
2021/06/16,12:25:00,258.43,258.43,258.21,258.26,44067
2021/06/16,12:26:00,258.26,258.26,258.03,258.09,70128
2021/06/16,12:27:00,258.09,258.14,258.05,258.11,62014
2021/06/16,12:28:00,258.11,258.21,258.10,258.20,37206
2021/06/16,12:29:00,258.20,258.32,258.19,258.28,31950
2021/06/16,12:30:00,258.28,258.41,258.28,258.34,49159
2021/06/16,12:31:00,258.34,258.45,258.33,258.44,25916
2021/06/16,12:32:00,258.43,258.63,258.43,258.58,63743
2021/06/16,12:33:00,258.58,258.62,258.53,258.60,26250
2021/06/16,12:34:00,258.61,258.64,258.55,258.64,33252
2021/06/16,12:35:00,258.62,258.69,258.59,258.67,30828
2021/06/16,12:36:00,258.69,258.72,258.62,258.62,16912
2021/06/16,12:37:00,258.61,258.64,258.54,258.56,22618
2021/06/16,12:38:00,258.56,258.59,258.50,258.56,30461
2021/06/16,12:39:00,258.56,258.59,258.49,258.58,18965
2021/06/16,12:40:00,258.59,258.62,258.52,258.53,18728
2021/06/16,12:41:00,258.52,258.59,258.52,258.55,14381
2021/06/16,12:42:00,258.55,258.60,258.54,258.60,14153
2021/06/16,12:43:00,258.58,258.61,258.52,258.55,16102
2021/06/16,12:44:00,258.55,258.63,258.52,258.55,20421
2021/06/16,12:45:00,258.55,258.57,258.48,258.55,22322
2021/06/16,12:46:00,258.55,258.62,258.55,258.57,16776
2021/06/16,12:47:00,258.57,258.57,258.41,258.45,16218
2021/06/16,12:48:00,258.45,258.48,258.43,258.45,14662
2021/06/16,12:49:00,258.44,258.55,258.43,258.49,20689
2021/06/16,12:50:00,258.50,258.53,258.45,258.52,11255
2021/06/16,12:51:00,258.52,258.59,258.50,258.50,18830
2021/06/16,12:52:00,258.50,258.53,258.46,258.51,16862
2021/06/16,12:53:00,258.51,258.51,258.47,258.49,12648
2021/06/16,12:54:00,258.49,258.61,258.48,258.59,23353
2021/06/16,12:55:00,258.59,258.65,258.58,258.62,15029
2021/06/16,12:56:00,258.62,258.65,258.58,258.61,27533
2021/06/16,12:57:00,258.63,258.73,258.63,258.72,22936
2021/06/16,12:58:00,258.72,258.76,258.68,258.75,38543
2021/06/16,12:59:00,258.75,258.88,258.75,258.87,18515
2021/06/16,13:00:00,258.88,258.94,258.86,258.94,17307
2021/06/16,13:01:00,258.94,258.97,258.88,258.88,30755
2021/06/16,13:02:00,258.88,259.00,258.85,259.00,44441
2021/06/16,13:03:00,259.02,259.04,258.98,259.02,25045
2021/06/16,13:04:00,259.02,259.09,258.98,259.01,23978
2021/06/16,13:05:00,259.01,259.04,258.99,259.03,11805
2021/06/16,13:06:00,259.03,259.09,259.02,259.02,27746
2021/06/16,13:07:00,259.02,259.07,259.02,259.04,18686
2021/06/16,13:08:00,259.04,259.07,258.91,258.97,25472
2021/06/16,13:09:00,258.97,259.03,258.97,259.03,13972
2021/06/16,13:10:00,259.03,259.04,258.96,258.96,15057
2021/06/16,13:11:00,258.96,259.02,258.96,258.97,21950
2021/06/16,13:12:00,258.97,259.09,258.95,259.09,28069
2021/06/16,13:13:00,259.10,259.10,259.00,259.04,10089
2021/06/16,13:14:00,259.04,259.12,259.04,259.07,30176
2021/06/16,13:15:00,259.07,259.12,259.07,259.07,8460
2021/06/16,13:16:00,259.08,259.09,258.95,258.95,22602
2021/06/16,13:17:00,258.95,258.96,258.76,258.81,72723
2021/06/16,13:18:00,258.81,258.88,258.79,258.82,14492
2021/06/16,13:19:00,258.82,258.89,258.82,258.89,8469
2021/06/16,13:20:00,258.90,258.91,258.85,258.88,11808
2021/06/16,13:21:00,258.88,258.96,258.88,258.91,15859
2021/06/16,13:22:00,258.91,258.91,258.83,258.88,20234
2021/06/16,13:23:00,258.88,258.93,258.80,258.82,16523
2021/06/16,13:24:00,258.82,258.84,258.76,258.80,31619
2021/06/16,13:25:00,258.80,258.83,258.76,258.77,10376
2021/06/16,13:26:00,258.77,258.81,258.70,258.76,24881
2021/06/16,13:27:00,258.76,258.76,258.63,258.65,25133
2021/06/16,13:28:00,258.65,258.75,258.64,258.65,30619
2021/06/16,13:29:00,258.65,258.65,258.56,258.60,23032
2021/06/16,13:30:00,258.60,258.69,258.60,258.68,31426
2021/06/16,13:31:00,258.68,258.74,258.64,258.70,20268
2021/06/16,13:32:00,258.70,258.75,258.68,258.69,14517
2021/06/16,13:33:00,258.69,258.73,258.67,258.70,16396
2021/06/16,13:34:00,258.70,258.91,258.70,258.87,67899
2021/06/16,13:35:00,258.87,258.98,258.87,258.94,22788
2021/06/16,13:36:00,258.94,259.07,258.94,259.02,37291
2021/06/16,13:37:00,259.02,259.02,258.93,258.99,14522
2021/06/16,13:38:00,258.99,259.02,258.94,258.97,9843
2021/06/16,13:39:00,258.99,259.05,258.93,258.94,16653
2021/06/16,13:40:00,258.93,258.94,258.88,258.90,12252
2021/06/16,13:41:00,258.90,258.90,258.76,258.78,23619
2021/06/16,13:42:00,258.78,258.79,258.73,258.76,12439
2021/06/16,13:43:00,258.76,258.76,258.65,258.67,26264
2021/06/16,13:44:00,258.67,258.73,258.63,258.72,13303
2021/06/16,13:45:00,258.72,258.77,258.67,258.75,18235
2021/06/16,13:46:00,258.74,258.76,258.68,258.73,19286
2021/06/16,13:47:00,258.73,258.76,258.68,258.75,19820
2021/06/16,13:48:00,258.75,258.75,258.70,258.71,26560
2021/06/16,13:49:00,258.71,258.71,258.51,258.52,34256
2021/06/16,13:50:00,258.52,258.52,258.43,258.47,23938
2021/06/16,13:51:00,258.47,258.53,258.38,258.39,30338
2021/06/16,13:52:00,258.39,258.53,258.39,258.48,22919
2021/06/16,13:53:00,258.48,258.55,258.48,258.55,11996
2021/06/16,13:54:00,258.55,258.56,258.47,258.51,11371
2021/06/16,13:55:00,258.51,258.64,258.48,258.61,80400
2021/06/16,13:56:00,258.61,258.70,258.61,258.62,21235
2021/06/16,13:57:00,258.62,258.64,258.56,258.56,13067
2021/06/16,13:58:00,258.56,258.71,258.56,258.65,27551
2021/06/16,13:59:00,258.65,258.69,258.52,258.52,33854
2021/06/16,14:00:00,258.52,258.63,258.52,258.52,14623
2021/06/16,14:01:00,258.52,258.52,256.16,256.25,458010
2021/06/16,14:02:00,256.25,256.40,254.98,256.29,406493
2021/06/16,14:03:00,256.29,256.82,256.20,256.57,122094
2021/06/16,14:04:00,256.57,256.67,256.25,256.49,101659
2021/06/16,14:05:00,256.49,256.62,255.43,255.51,177793
2021/06/16,14:06:00,255.51,256.05,255.23,255.51,169546
2021/06/16,14:07:00,255.51,256.29,255.27,255.98,177701
2021/06/16,14:08:00,255.98,256.41,255.89,256.35,147705
2021/06/16,14:09:00,256.35,256.70,256.34,256.70,103989
2021/06/16,14:10:00,256.70,256.70,256.36,256.44,71022
2021/06/16,14:11:00,256.44,256.55,256.03,256.05,94450
2021/06/16,14:12:00,256.05,256.05,255.70,255.75,106447
2021/06/16,14:13:00,255.75,255.83,255.44,255.45,76328
2021/06/16,14:14:00,255.45,255.66,255.40,255.47,93047
2021/06/16,14:15:00,255.47,255.65,255.43,255.51,65051
2021/06/16,14:16:00,255.48,255.49,254.95,255.04,163498
2021/06/16,14:17:00,255.04,255.25,254.85,255.11,106656
2021/06/16,14:18:00,255.11,255.29,255.04,255.22,60768
2021/06/16,14:19:00,255.22,255.22,254.75,254.95,115500
2021/06/16,14:20:00,254.95,255.20,254.80,255.20,92985
2021/06/16,14:21:00,255.20,255.25,255.02,255.18,60025
2021/06/16,14:22:00,255.18,255.44,255.12,255.42,61860
2021/06/16,14:23:00,255.42,255.58,255.28,255.54,112193
2021/06/16,14:24:00,255.52,255.67,255.50,255.60,52259
2021/06/16,14:25:00,255.60,255.76,255.59,255.63,62773
2021/06/16,14:26:00,255.63,256.06,255.63,255.97,82034
2021/06/16,14:27:00,255.97,256.33,255.94,256.33,65643
2021/06/16,14:28:00,256.30,256.41,256.25,256.29,54676
2021/06/16,14:29:00,256.29,256.29,256.03,256.21,57247
2021/06/16,14:30:00,256.21,256.41,256.15,256.32,54026
2021/06/16,14:31:00,256.31,256.32,256.00,256.32,81447
2021/06/16,14:32:00,256.32,256.47,256.24,256.38,68457
2021/06/16,14:33:00,256.38,256.47,256.18,256.46,60293
2021/06/16,14:34:00,256.46,256.63,256.36,256.63,81010
2021/06/16,14:35:00,256.63,256.63,256.10,256.11,131485
2021/06/16,14:36:00,256.11,256.29,255.83,255.84,106045
2021/06/16,14:37:00,255.84,255.86,255.59,255.59,97788
2021/06/16,14:38:00,255.59,255.95,255.55,255.72,85355
2021/06/16,14:39:00,255.70,256.05,255.51,255.88,110169
2021/06/16,14:40:00,255.88,255.90,255.54,255.58,75805
2021/06/16,14:41:00,255.59,255.70,255.14,255.30,114961
2021/06/16,14:42:00,255.30,255.50,255.19,255.24,107521
2021/06/16,14:43:00,255.24,255.41,255.11,255.12,74164
2021/06/16,14:44:00,255.15,255.21,254.63,254.80,162646
2021/06/16,14:45:00,254.78,254.91,254.62,254.62,126110
2021/06/16,14:46:00,254.62,254.74,254.42,254.45,135818
2021/06/16,14:47:00,254.45,255.09,254.45,255.04,140632
2021/06/16,14:48:00,255.04,255.46,254.94,255.42,95826
2021/06/16,14:49:00,255.42,255.64,255.32,255.43,100521
2021/06/16,14:50:00,255.43,255.45,255.16,255.24,66284
2021/06/16,14:51:00,255.26,255.58,255.15,255.43,104961
2021/06/16,14:52:00,255.43,255.65,255.41,255.62,68209
2021/06/16,14:53:00,255.62,255.78,255.50,255.61,86774
2021/06/16,14:54:00,255.61,255.61,255.45,255.53,56017
2021/06/16,14:55:00,255.53,255.84,255.47,255.71,80810
2021/06/16,14:56:00,255.71,255.88,255.51,255.77,75682
2021/06/16,14:57:00,255.74,256.06,255.73,255.98,52880
2021/06/16,14:58:00,255.97,256.25,255.96,256.25,74611
2021/06/16,14:59:00,256.25,256.55,256.22,256.51,54309
2021/06/16,15:00:00,256.50,256.63,256.41,256.60,101266
2021/06/16,15:01:00,256.60,256.71,256.41,256.44,80412
2021/06/16,15:02:00,256.44,256.67,256.44,256.65,57525
2021/06/16,15:03:00,256.64,256.66,256.41,256.50,56678
2021/06/16,15:04:00,256.50,256.77,256.50,256.74,69013
2021/06/16,15:05:00,256.73,256.76,256.54,256.66,35517
2021/06/16,15:06:00,256.66,256.90,256.63,256.88,40511
2021/06/16,15:07:00,256.90,257.09,256.87,257.04,97522
2021/06/16,15:08:00,257.04,257.15,256.97,257.15,46425
2021/06/16,15:09:00,257.13,257.14,256.93,257.06,43209
2021/06/16,15:10:00,257.04,257.17,257.03,257.15,44800
2021/06/16,15:11:00,257.18,257.58,257.18,257.55,94942
2021/06/16,15:12:00,257.54,257.83,257.50,257.81,128581
2021/06/16,15:13:00,257.81,257.85,257.55,257.61,69654
2021/06/16,15:14:00,257.60,257.62,257.44,257.57,52123
2021/06/16,15:15:00,257.57,257.81,257.57,257.78,50757
2021/06/16,15:16:00,257.77,257.97,257.77,257.82,51977
2021/06/16,15:17:00,257.82,257.82,257.66,257.79,56622
2021/06/16,15:18:00,257.79,257.83,257.70,257.74,43632
2021/06/16,15:19:00,257.74,257.79,257.58,257.71,43330
2021/06/16,15:20:00,257.71,257.87,257.58,257.74,74075
2021/06/16,15:21:00,257.74,257.80,257.65,257.72,49912
2021/06/16,15:22:00,257.72,257.84,257.61,257.71,68471
2021/06/16,15:23:00,257.71,257.91,257.71,257.86,59409
2021/06/16,15:24:00,257.88,257.96,257.78,257.90,61605
2021/06/16,15:25:00,257.90,258.27,257.88,258.23,119389
2021/06/16,15:26:00,258.24,258.30,257.97,258.20,140572
2021/06/16,15:27:00,258.20,258.30,258.14,258.27,62419
2021/06/16,15:28:00,258.29,258.48,258.29,258.38,70432
2021/06/16,15:29:00,258.38,258.39,257.99,258.02,95039
2021/06/16,15:30:00,258.02,258.15,257.98,258.06,39177
2021/06/16,15:31:00,258.06,258.18,258.03,258.17,53591
2021/06/16,15:32:00,258.17,258.30,258.09,258.10,49342
2021/06/16,15:33:00,258.10,258.15,257.89,258.03,79796
2021/06/16,15:34:00,258.03,258.03,257.84,257.95,63524
2021/06/16,15:35:00,257.95,257.95,257.79,257.89,55906
2021/06/16,15:36:00,257.87,257.91,257.76,257.91,66959
2021/06/16,15:37:00,257.91,257.94,257.77,257.86,66526
2021/06/16,15:38:00,257.86,257.94,257.76,257.90,34358
2021/06/16,15:39:00,257.91,258.03,257.89,257.96,51958
2021/06/16,15:40:00,257.96,258.22,257.96,258.22,39279
2021/06/16,15:41:00,258.23,258.46,258.21,258.42,103047
2021/06/16,15:42:00,258.41,258.48,258.34,258.45,88574
2021/06/16,15:43:00,258.45,258.45,257.88,257.92,116594
2021/06/16,15:44:00,257.93,257.97,257.82,257.97,56381
2021/06/16,15:45:00,257.99,258.04,257.74,257.74,41506
2021/06/16,15:46:00,257.74,257.76,257.58,257.60,66726
2021/06/16,15:47:00,257.60,257.75,257.56,257.66,86708
2021/06/16,15:48:00,257.66,257.80,257.60,257.77,53477
2021/06/16,15:49:00,257.77,257.83,257.60,257.72,66686
2021/06/16,15:50:00,257.72,257.78,257.67,257.70,39672
2021/06/16,15:51:00,257.70,257.74,257.38,257.58,155880
2021/06/16,15:52:00,257.58,257.62,257.37,257.39,83948
2021/06/16,15:53:00,257.39,257.46,257.36,257.44,93613
2021/06/16,15:54:00,257.43,257.53,257.37,257.53,90179
2021/06/16,15:55:00,257.53,257.69,257.25,257.32,227323
2021/06/16,15:56:00,257.32,257.46,257.24,257.24,112966
2021/06/16,15:57:00,257.25,257.41,257.25,257.33,136394
2021/06/16,15:58:00,257.33,257.43,257.16,257.18,145860
2021/06/16,15:59:00,257.18,257.33,257.18,257.32,115841
2021/06/16,16:00:00,257.32,257.51,257.22,257.51,356818
2021/06/17,09:31:00,256.07,257.19,256.01,256.96,430844
2021/06/17,09:32:00,256.96,257.06,256.56,256.63,158141
2021/06/17,09:33:00,256.64,256.89,256.43,256.61,89690
2021/06/17,09:34:00,256.61,256.92,256.55,256.60,70881
2021/06/17,09:35:00,256.60,256.77,256.37,256.60,110179
2021/06/17,09:36:00,256.60,256.85,256.60,256.70,60983
2021/06/17,09:37:00,256.70,256.78,256.45,256.63,51952
2021/06/17,09:38:00,256.63,256.98,256.63,256.87,60205
2021/06/17,09:39:00,256.82,257.05,256.76,256.92,105987
2021/06/17,09:40:00,256.92,257.02,256.76,256.91,67857
2021/06/17,09:41:00,256.91,257.13,256.85,257.12,45375
2021/06/17,09:42:00,257.13,257.53,257.11,257.48,107098
2021/06/17,09:43:00,257.48,257.60,257.36,257.49,107487
2021/06/17,09:44:00,257.49,257.51,257.04,257.12,81703
2021/06/17,09:45:00,257.12,257.19,256.97,257.18,57615
2021/06/17,09:46:00,257.18,257.33,257.18,257.25,34537
2021/06/17,09:47:00,257.25,257.48,257.15,257.24,54053
2021/06/17,09:48:00,257.24,257.27,257.06,257.15,40391
2021/06/17,09:49:00,257.14,257.44,257.14,257.44,24530
2021/06/17,09:50:00,257.47,257.55,257.41,257.50,45610
2021/06/17,09:51:00,257.51,257.63,257.45,257.49,52227
2021/06/17,09:52:00,257.49,257.74,257.49,257.74,65919
2021/06/17,09:53:00,257.74,257.85,257.70,257.75,61672
2021/06/17,09:54:00,257.75,257.82,257.66,257.75,64241
2021/06/17,09:55:00,257.77,257.80,257.66,257.77,42466
2021/06/17,09:56:00,257.77,257.86,257.71,257.75,57105
2021/06/17,09:57:00,257.75,257.82,257.55,257.63,43608
2021/06/17,09:58:00,257.61,257.84,257.59,257.79,48287
2021/06/17,09:59:00,257.79,257.97,257.79,257.88,58271
2021/06/17,10:00:00,257.88,257.97,257.78,257.81,44871
2021/06/17,10:01:00,257.81,257.88,257.75,257.76,89243
2021/06/17,10:02:00,257.76,257.93,257.63,257.89,67638
2021/06/17,10:03:00,257.89,257.94,257.75,257.90,52924
2021/06/17,10:04:00,257.90,258.05,257.83,257.98,87247
2021/06/17,10:05:00,257.98,258.03,257.85,258.03,61486
2021/06/17,10:06:00,258.03,258.13,257.81,257.86,136652
2021/06/17,10:07:00,257.86,257.99,257.70,257.75,64007
2021/06/17,10:08:00,257.75,257.77,257.52,257.61,65384
2021/06/17,10:09:00,257.61,257.76,257.60,257.66,40798
2021/06/17,10:10:00,257.67,257.85,257.66,257.80,54156
2021/06/17,10:11:00,257.80,257.84,257.65,257.78,47207
2021/06/17,10:12:00,257.78,258.00,257.67,257.70,59863
2021/06/17,10:13:00,257.71,257.80,257.64,257.74,28759
2021/06/17,10:14:00,257.74,257.80,257.57,257.79,56987
2021/06/17,10:15:00,257.79,257.93,257.69,257.83,41648
2021/06/17,10:16:00,257.83,257.89,257.75,257.85,87170
2021/06/17,10:17:00,257.85,257.96,257.76,257.96,53658
2021/06/17,10:18:00,257.98,258.22,257.98,258.20,67156
2021/06/17,10:19:00,258.20,258.34,258.18,258.31,104189
2021/06/17,10:20:00,258.31,258.37,258.21,258.32,51802
2021/06/17,10:21:00,258.33,258.41,258.24,258.35,78201
2021/06/17,10:22:00,258.35,258.35,258.21,258.26,81325
2021/06/17,10:23:00,258.26,258.35,258.14,258.20,51067
2021/06/17,10:24:00,258.20,258.31,258.01,258.02,63037
2021/06/17,10:25:00,258.02,258.16,257.96,258.13,55116
2021/06/17,10:26:00,258.13,258.22,258.03,258.08,59962
2021/06/17,10:27:00,258.08,258.34,258.06,258.34,54929
2021/06/17,10:28:00,258.34,258.42,258.23,258.26,81884
2021/06/17,10:29:00,258.26,258.33,258.23,258.33,46481
2021/06/17,10:30:00,258.33,258.50,258.33,258.40,45485
2021/06/17,10:31:00,258.40,258.84,258.40,258.84,100857
2021/06/17,10:32:00,258.83,258.92,258.74,258.74,56176
2021/06/17,10:33:00,258.74,258.98,258.73,258.88,76400
2021/06/17,10:34:00,258.88,258.92,258.69,258.82,68008
2021/06/17,10:35:00,258.82,258.89,258.78,258.82,58934
2021/06/17,10:36:00,258.83,258.84,258.65,258.79,75183
2021/06/17,10:37:00,258.79,259.04,258.75,259.01,83567
2021/06/17,10:38:00,259.01,259.04,258.80,258.90,61321
2021/06/17,10:39:00,258.90,259.01,258.84,259.01,72147
2021/06/17,10:40:00,259.01,259.07,258.88,258.95,61158
2021/06/17,10:41:00,258.95,259.10,258.95,259.02,52249
2021/06/17,10:42:00,259.02,259.11,258.83,258.92,36773
2021/06/17,10:43:00,258.92,258.94,258.83,258.90,44011
2021/06/17,10:44:00,258.90,259.06,258.89,258.97,35140
2021/06/17,10:45:00,258.97,259.15,258.96,259.09,42577
2021/06/17,10:46:00,259.09,259.17,259.02,259.05,34590
2021/06/17,10:47:00,259.04,259.11,259.01,259.03,51966
2021/06/17,10:48:00,259.03,259.03,258.56,258.56,186160
2021/06/17,10:49:00,258.56,258.71,258.44,258.69,98258
2021/06/17,10:50:00,258.69,258.90,258.66,258.71,54115
2021/06/17,10:51:00,258.71,258.92,258.67,258.90,49595
2021/06/17,10:52:00,258.90,258.90,258.65,258.68,35617
2021/06/17,10:53:00,258.68,258.68,258.56,258.66,34215
2021/06/17,10:54:00,258.66,258.66,258.45,258.45,21326
2021/06/17,10:55:00,258.47,258.58,258.45,258.55,45218
2021/06/17,10:56:00,258.55,258.72,258.51,258.53,56612
2021/06/17,10:57:00,258.53,258.53,258.26,258.29,76145
2021/06/17,10:58:00,258.29,258.41,258.14,258.29,56056
2021/06/17,10:59:00,258.28,258.34,258.21,258.26,30273
2021/06/17,11:00:00,258.26,258.36,258.19,258.27,80208
2021/06/17,11:01:00,258.27,258.49,258.27,258.35,52517
2021/06/17,11:02:00,258.35,258.54,258.29,258.42,32505
2021/06/17,11:03:00,258.42,258.46,258.34,258.43,66431
2021/06/17,11:04:00,258.43,258.49,258.35,258.35,27210
2021/06/17,11:05:00,258.35,258.43,258.23,258.32,35834
2021/06/17,11:06:00,258.33,258.51,258.33,258.49,34127
2021/06/17,11:07:00,258.49,258.64,258.49,258.53,58920
2021/06/17,11:08:00,258.53,258.74,258.45,258.73,34939
2021/06/17,11:09:00,258.73,258.83,258.64,258.64,31561
2021/06/17,11:10:00,258.64,258.65,258.37,258.62,66394
2021/06/17,11:11:00,258.62,258.75,258.59,258.70,42706
2021/06/17,11:12:00,258.70,258.78,258.51,258.54,57129
2021/06/17,11:13:00,258.53,258.69,258.48,258.69,44190
2021/06/17,11:14:00,258.69,258.71,258.60,258.69,30150
2021/06/17,11:15:00,258.69,258.87,258.64,258.87,30245
2021/06/17,11:16:00,258.85,258.99,258.74,258.99,51421
2021/06/17,11:17:00,258.99,259.35,258.99,259.35,116527
2021/06/17,11:18:00,259.35,259.42,259.15,259.35,59244
2021/06/17,11:19:00,259.35,259.43,259.31,259.41,52079
2021/06/17,11:20:00,259.41,259.50,259.39,259.49,31316
2021/06/17,11:21:00,259.49,259.57,259.42,259.49,64280
2021/06/17,11:22:00,259.49,259.66,259.47,259.62,55460
2021/06/17,11:23:00,259.62,259.81,259.56,259.80,85698
2021/06/17,11:24:00,259.79,259.95,259.72,259.85,128366
2021/06/17,11:25:00,259.85,259.92,259.70,259.71,121451
2021/06/17,11:26:00,259.71,259.91,259.65,259.87,74409
2021/06/17,11:27:00,259.87,259.94,259.80,259.93,80460
2021/06/17,11:28:00,259.93,259.93,259.78,259.93,49174
2021/06/17,11:29:00,259.94,260.05,259.93,259.97,138144
2021/06/17,11:30:00,259.97,260.14,259.95,260.03,106937
2021/06/17,11:31:00,260.03,260.10,260.02,260.04,74509
2021/06/17,11:32:00,260.04,260.11,259.89,259.91,87721
2021/06/17,11:33:00,259.90,260.18,259.89,260.11,129562
2021/06/17,11:34:00,260.11,260.18,260.05,260.13,147796
2021/06/17,11:35:00,260.14,260.36,260.13,260.36,88911
2021/06/17,11:36:00,260.36,260.48,260.34,260.36,73778
2021/06/17,11:37:00,260.36,260.48,260.34,260.38,61644
2021/06/17,11:38:00,260.38,260.43,260.31,260.35,51913
2021/06/17,11:39:00,260.35,260.42,260.30,260.37,52888
2021/06/17,11:40:00,260.37,260.41,260.25,260.29,45571
2021/06/17,11:41:00,260.29,260.35,260.15,260.17,58958
2021/06/17,11:42:00,260.17,260.28,260.13,260.27,63316
2021/06/17,11:43:00,260.27,260.33,260.25,260.26,37176
2021/06/17,11:44:00,260.26,260.38,260.25,260.37,54780
2021/06/17,11:45:00,260.37,260.43,260.31,260.36,50016
2021/06/17,11:46:00,260.36,260.44,260.28,260.36,45754
2021/06/17,11:47:00,260.36,260.44,260.25,260.35,43151
2021/06/17,11:48:00,260.35,260.42,260.32,260.40,28831
2021/06/17,11:49:00,260.40,260.47,260.34,260.42,61909
2021/06/17,11:50:00,260.42,260.57,260.42,260.57,69553
2021/06/17,11:51:00,260.56,260.57,260.50,260.54,52821
2021/06/17,11:52:00,260.54,260.62,260.50,260.60,47663
2021/06/17,11:53:00,260.61,260.61,260.47,260.47,31986
2021/06/17,11:54:00,260.47,260.51,260.28,260.28,39495
2021/06/17,11:55:00,260.32,260.53,260.27,260.52,52634
2021/06/17,11:56:00,260.52,260.58,260.34,260.40,50055
2021/06/17,11:57:00,260.40,260.43,260.30,260.43,43297
2021/06/17,11:58:00,260.42,260.48,260.34,260.44,48907
2021/06/17,11:59:00,260.44,260.48,260.37,260.45,37839
2021/06/17,12:00:00,260.45,260.51,260.33,260.51,49734
2021/06/17,12:01:00,260.52,260.56,260.40,260.48,53275
2021/06/17,12:02:00,260.48,260.59,260.46,260.55,51358
2021/06/17,12:03:00,260.55,260.59,260.40,260.46,40699
2021/06/17,12:04:00,260.46,260.58,260.46,260.55,38907
2021/06/17,12:05:00,260.55,260.57,260.43,260.57,35661
2021/06/17,12:06:00,260.57,260.60,260.43,260.45,37166
2021/06/17,12:07:00,260.45,260.50,260.35,260.50,27833
2021/06/17,12:08:00,260.50,260.53,260.16,260.20,87608
2021/06/17,12:09:00,260.20,260.35,260.19,260.29,43663
2021/06/17,12:10:00,260.29,260.29,260.11,260.19,89902
2021/06/17,12:11:00,260.19,260.24,260.07,260.23,41336
2021/06/17,12:12:00,260.23,260.42,260.21,260.39,57200
2021/06/17,12:13:00,260.39,260.42,260.33,260.38,25659
2021/06/17,12:14:00,260.38,260.47,260.25,260.44,77232
2021/06/17,12:15:00,260.44,260.51,260.35,260.50,24923
2021/06/17,12:16:00,260.50,260.50,260.32,260.38,32344
2021/06/17,12:17:00,260.38,260.43,260.33,260.33,26601
2021/06/17,12:18:00,260.33,260.33,260.12,260.14,43715
2021/06/17,12:19:00,260.14,260.16,259.91,259.95,72229
2021/06/17,12:20:00,259.94,259.99,259.81,259.96,38997
2021/06/17,12:21:00,259.96,259.97,259.74,259.76,65712
2021/06/17,12:22:00,259.76,259.96,259.68,259.89,52483
2021/06/17,12:23:00,259.89,259.93,259.72,259.81,43529
2021/06/17,12:24:00,259.81,259.86,259.60,259.66,52669
2021/06/17,12:25:00,259.65,259.67,259.46,259.57,63265
2021/06/17,12:26:00,259.57,259.86,259.55,259.74,88311
2021/06/17,12:27:00,259.74,259.74,259.54,259.66,57103
2021/06/17,12:28:00,259.66,259.72,259.56,259.60,29859
2021/06/17,12:29:00,259.60,259.75,259.42,259.73,52821
2021/06/17,12:30:00,259.74,259.83,259.66,259.66,72039
2021/06/17,12:31:00,259.65,259.65,259.36,259.44,72079
2021/06/17,12:32:00,259.45,259.64,259.41,259.62,46320
2021/06/17,12:33:00,259.62,259.66,259.38,259.41,44181
2021/06/17,12:34:00,259.41,259.55,259.38,259.51,26273
2021/06/17,12:35:00,259.51,259.75,259.49,259.71,37133
2021/06/17,12:36:00,259.71,259.71,259.57,259.65,39995
2021/06/17,12:37:00,259.65,259.72,259.60,259.71,32607
2021/06/17,12:38:00,259.71,259.84,259.63,259.84,39300
2021/06/17,12:39:00,259.84,259.87,259.74,259.77,68659
2021/06/17,12:40:00,259.77,259.92,259.75,259.92,50631
2021/06/17,12:41:00,259.92,259.97,259.89,259.96,33047
2021/06/17,12:42:00,259.96,260.11,259.96,260.10,40701
2021/06/17,12:43:00,260.10,260.10,259.98,260.04,58325
2021/06/17,12:44:00,260.04,260.11,260.02,260.06,26062
2021/06/17,12:45:00,260.06,260.07,259.96,260.03,72375
2021/06/17,12:46:00,260.03,260.14,260.00,260.08,25631
2021/06/17,12:47:00,260.08,260.14,260.05,260.08,28428
2021/06/17,12:48:00,260.08,260.08,259.94,259.94,23497
2021/06/17,12:49:00,259.94,259.99,259.75,259.82,40789
2021/06/17,12:50:00,259.82,259.93,259.78,259.91,22260
2021/06/17,12:51:00,259.91,259.96,259.79,259.79,15189
2021/06/17,12:52:00,259.79,259.92,259.76,259.91,27307
2021/06/17,12:53:00,259.91,260.15,259.91,260.13,60404
2021/06/17,12:54:00,260.13,260.28,260.11,260.18,45341
2021/06/17,12:55:00,260.18,260.29,260.17,260.21,27365
2021/06/17,12:56:00,260.21,260.38,260.08,260.29,79160
2021/06/17,12:57:00,260.30,260.36,260.27,260.32,25231
2021/06/17,12:58:00,260.32,260.36,260.22,260.25,17734
2021/06/17,12:59:00,260.25,260.30,260.17,260.22,29304
2021/06/17,13:00:00,260.21,260.29,260.17,260.22,23009
2021/06/17,13:01:00,260.22,260.37,260.19,260.33,30565
2021/06/17,13:02:00,260.33,260.38,260.25,260.27,32015
2021/06/17,13:03:00,260.27,260.38,260.23,260.30,35892
2021/06/17,13:04:00,260.30,260.38,260.30,260.38,13227
2021/06/17,13:05:00,260.38,260.39,260.26,260.32,51963
2021/06/17,13:06:00,260.32,260.41,260.28,260.37,38136
2021/06/17,13:07:00,260.37,260.52,260.35,260.50,28800
2021/06/17,13:08:00,260.52,260.57,260.50,260.51,47503
2021/06/17,13:09:00,260.50,260.58,260.43,260.55,33268
2021/06/17,13:10:00,260.55,260.60,260.47,260.52,37278
2021/06/17,13:11:00,260.52,260.54,260.46,260.50,27502
2021/06/17,13:12:00,260.50,260.58,260.50,260.50,26127
2021/06/17,13:13:00,260.50,260.52,260.43,260.50,22622
2021/06/17,13:14:00,260.50,260.59,260.32,260.35,49624
2021/06/17,13:15:00,260.35,260.37,260.27,260.33,44073
2021/06/17,13:16:00,260.33,260.46,260.33,260.36,33445
2021/06/17,13:17:00,260.35,260.48,260.33,260.47,21473
2021/06/17,13:18:00,260.47,260.49,260.42,260.48,20106
2021/06/17,13:19:00,260.48,260.48,260.41,260.47,23108
2021/06/17,13:20:00,260.47,260.48,260.34,260.36,16945
2021/06/17,13:21:00,260.36,260.53,260.36,260.49,25064
2021/06/17,13:22:00,260.49,260.68,260.49,260.65,58585
2021/06/17,13:23:00,260.65,260.73,260.60,260.63,61089
2021/06/17,13:24:00,260.62,260.73,260.52,260.65,35801
2021/06/17,13:25:00,260.65,260.74,260.61,260.67,68093
2021/06/17,13:26:00,260.67,260.73,260.61,260.63,26814
2021/06/17,13:27:00,260.64,260.77,260.64,260.75,36595
2021/06/17,13:28:00,260.75,260.85,260.73,260.73,43840
2021/06/17,13:29:00,260.73,260.83,260.67,260.83,62569
2021/06/17,13:30:00,260.83,260.91,260.83,260.90,63107
2021/06/17,13:31:00,260.90,260.94,260.87,260.93,24953
2021/06/17,13:32:00,260.93,261.00,260.91,260.98,43189
2021/06/17,13:33:00,260.98,261.09,260.98,261.08,104049
2021/06/17,13:34:00,261.08,261.19,261.04,261.16,80168
2021/06/17,13:35:00,261.16,261.21,261.13,261.17,42086
2021/06/17,13:36:00,261.17,261.17,260.95,261.07,41755
2021/06/17,13:37:00,261.07,261.09,261.00,261.00,35101
2021/06/17,13:38:00,261.00,261.12,261.00,261.08,27738
2021/06/17,13:39:00,261.08,261.18,261.08,261.16,39206
2021/06/17,13:40:00,261.16,261.23,261.09,261.23,27585
2021/06/17,13:41:00,261.23,261.27,261.17,261.27,70217
2021/06/17,13:42:00,261.27,261.43,261.25,261.32,67855
2021/06/17,13:43:00,261.32,261.41,261.27,261.41,46540
2021/06/17,13:44:00,261.41,261.43,261.26,261.35,42355
2021/06/17,13:45:00,261.35,261.40,261.28,261.33,39046
2021/06/17,13:46:00,261.33,261.36,261.24,261.28,44994
2021/06/17,13:47:00,261.28,261.34,261.25,261.30,26883
2021/06/17,13:48:00,261.30,261.35,261.29,261.32,23878
2021/06/17,13:49:00,261.32,261.39,261.30,261.31,30505
2021/06/17,13:50:00,261.31,261.37,261.29,261.31,23694
2021/06/17,13:51:00,261.31,261.37,261.29,261.30,31269
2021/06/17,13:52:00,261.32,261.32,261.22,261.30,33349
2021/06/17,13:53:00,261.30,261.30,261.09,261.11,54608
2021/06/17,13:54:00,261.12,261.15,261.06,261.07,38187
2021/06/17,13:55:00,261.07,261.09,260.86,260.88,53253
2021/06/17,13:56:00,260.88,260.91,260.72,260.76,54690
2021/06/17,13:57:00,260.76,260.90,260.74,260.75,42365
2021/06/17,13:58:00,260.75,260.85,260.70,260.76,24052
2021/06/17,13:59:00,260.73,260.87,260.71,260.86,39360
2021/06/17,14:00:00,260.86,260.96,260.85,260.92,41148
2021/06/17,14:01:00,260.93,261.00,260.88,260.98,36315
2021/06/17,14:02:00,260.98,261.06,260.87,260.90,62255
2021/06/17,14:03:00,260.90,260.90,260.72,260.73,50982
2021/06/17,14:04:00,260.73,260.88,260.64,260.88,43195
2021/06/17,14:05:00,260.88,260.93,260.82,260.84,39674
2021/06/17,14:06:00,260.84,260.88,260.72,260.78,39947
2021/06/17,14:07:00,260.78,260.81,260.67,260.67,21970
2021/06/17,14:08:00,260.67,260.68,260.60,260.66,41473
2021/06/17,14:09:00,260.66,260.66,260.57,260.66,32992
2021/06/17,14:10:00,260.66,260.73,260.65,260.69,23136
2021/06/17,14:11:00,260.68,260.94,260.68,260.92,46523
2021/06/17,14:12:00,260.92,260.94,260.83,260.85,23239
2021/06/17,14:13:00,260.85,260.91,260.81,260.82,14872
2021/06/17,14:14:00,260.82,260.84,260.70,260.76,22908
2021/06/17,14:15:00,260.76,260.91,260.70,260.88,52109
2021/06/17,14:16:00,260.88,260.95,260.85,260.94,23470
2021/06/17,14:17:00,260.95,260.96,260.82,260.84,27542
2021/06/17,14:18:00,260.84,260.94,260.84,260.91,35737
2021/06/17,14:19:00,260.91,260.98,260.89,260.90,25356
2021/06/17,14:20:00,260.90,261.05,260.85,261.04,50813
2021/06/17,14:21:00,261.04,261.12,260.98,261.12,36789
2021/06/17,14:22:00,261.11,261.29,261.10,261.27,58436
2021/06/17,14:23:00,261.27,261.35,261.26,261.30,66898
2021/06/17,14:24:00,261.29,261.32,261.23,261.25,48034
2021/06/17,14:25:00,261.25,261.32,261.18,261.19,57473
2021/06/17,14:26:00,261.19,261.24,261.08,261.13,37520
2021/06/17,14:27:00,261.13,261.24,261.09,261.19,55123
2021/06/17,14:28:00,261.19,261.26,261.15,261.25,21476
2021/06/17,14:29:00,261.25,261.41,261.25,261.37,28679
2021/06/17,14:30:00,261.37,261.46,261.35,261.42,50816
2021/06/17,14:31:00,261.42,261.44,261.34,261.41,48721
2021/06/17,14:32:00,261.41,261.44,261.24,261.32,41732
2021/06/17,14:33:00,261.32,261.32,261.02,261.05,37997
2021/06/17,14:34:00,261.06,261.15,261.04,261.07,66496
2021/06/17,14:35:00,261.07,261.13,260.96,260.98,22166
2021/06/17,14:36:00,260.98,261.06,260.95,261.00,20218
2021/06/17,14:37:00,261.00,261.06,260.82,260.84,24895
2021/06/17,14:38:00,260.84,260.87,260.77,260.81,27006
2021/06/17,14:39:00,260.81,260.88,260.76,260.85,27471
2021/06/17,14:40:00,260.85,260.94,260.83,260.87,31116
2021/06/17,14:41:00,260.87,260.99,260.85,260.94,39371
2021/06/17,14:42:00,260.94,260.94,260.79,260.81,20051
2021/06/17,14:43:00,260.81,260.97,260.79,260.91,25691
2021/06/17,14:44:00,260.91,260.96,260.83,260.87,34596
2021/06/17,14:45:00,260.87,261.00,260.86,260.95,25704
2021/06/17,14:46:00,260.95,261.06,260.93,260.99,46670
2021/06/17,14:47:00,260.99,261.02,260.95,260.97,19189
2021/06/17,14:48:00,260.99,261.07,260.98,261.05,33076
2021/06/17,14:49:00,261.05,261.06,260.87,260.94,45021
2021/06/17,14:50:00,260.94,260.98,260.78,260.90,36501
2021/06/17,14:51:00,260.90,260.96,260.83,260.96,43029
2021/06/17,14:52:00,260.96,261.07,260.94,261.07,36483
2021/06/17,14:53:00,261.06,261.16,261.06,261.13,38278
2021/06/17,14:54:00,261.12,261.13,260.98,261.07,37822
2021/06/17,14:55:00,261.07,261.16,261.06,261.16,22627
2021/06/17,14:56:00,261.15,261.18,261.04,261.11,24154
2021/06/17,14:57:00,261.12,261.24,261.11,261.23,24219
2021/06/17,14:58:00,261.24,261.28,261.20,261.23,27135
2021/06/17,14:59:00,261.23,261.29,261.15,261.23,26183
2021/06/17,15:00:00,261.23,261.25,261.07,261.10,26570
2021/06/17,15:01:00,261.10,261.22,261.09,261.10,23467
2021/06/17,15:02:00,261.10,261.12,260.96,260.96,30399
2021/06/17,15:03:00,260.95,260.96,260.85,260.95,28555
2021/06/17,15:04:00,260.95,261.15,260.92,261.14,27915
2021/06/17,15:05:00,261.14,261.48,261.12,261.36,94743
2021/06/17,15:06:00,261.36,261.40,261.30,261.38,51241
2021/06/17,15:07:00,261.37,261.40,261.27,261.34,59369
2021/06/17,15:08:00,261.36,261.36,261.27,261.34,26004
2021/06/17,15:09:00,261.34,261.37,261.31,261.36,24760
2021/06/17,15:10:00,261.35,261.40,261.30,261.36,74311
2021/06/17,15:11:00,261.36,261.38,261.28,261.31,35567
2021/06/17,15:12:00,261.31,261.43,261.29,261.40,92372
2021/06/17,15:13:00,261.40,261.40,261.33,261.36,42774
2021/06/17,15:14:00,261.36,261.51,261.36,261.49,73164
2021/06/17,15:15:00,261.49,261.67,261.49,261.62,69823
2021/06/17,15:16:00,261.62,261.64,261.54,261.63,33636
2021/06/17,15:17:00,261.63,261.69,261.61,261.67,31470
2021/06/17,15:18:00,261.67,261.72,261.66,261.70,51002
2021/06/17,15:19:00,261.70,261.70,261.64,261.69,36872
2021/06/17,15:20:00,261.70,261.74,261.68,261.70,54084
2021/06/17,15:21:00,261.70,261.75,261.60,261.60,39587
2021/06/17,15:22:00,261.60,261.63,261.39,261.40,64571
2021/06/17,15:23:00,261.41,261.43,261.34,261.39,88710
2021/06/17,15:24:00,261.39,261.40,261.30,261.34,42407
2021/06/17,15:25:00,261.34,261.38,261.24,261.25,50103
2021/06/17,15:26:00,261.24,261.40,261.24,261.40,61263
2021/06/17,15:27:00,261.40,261.48,261.30,261.32,52909
2021/06/17,15:28:00,261.32,261.38,261.29,261.29,47492
2021/06/17,15:29:00,261.29,261.33,261.24,261.29,47928
2021/06/17,15:30:00,261.29,261.35,261.29,261.33,25259
2021/06/17,15:31:00,261.33,261.44,261.29,261.34,62828
2021/06/17,15:32:00,261.34,261.44,261.31,261.38,40720
2021/06/17,15:33:00,261.38,261.43,261.18,261.23,66004
2021/06/17,15:34:00,261.23,261.40,261.23,261.29,65766
2021/06/17,15:35:00,261.27,261.34,261.17,261.19,40143
2021/06/17,15:36:00,261.19,261.21,261.04,261.04,55274
2021/06/17,15:37:00,261.04,261.04,260.81,260.83,69846
2021/06/17,15:38:00,260.83,261.14,260.83,261.13,66567
2021/06/17,15:39:00,261.11,261.18,261.10,261.16,44219
2021/06/17,15:40:00,261.16,261.31,261.09,261.19,57140
2021/06/17,15:41:00,261.19,261.34,261.12,261.32,41794
2021/06/17,15:42:00,261.32,261.44,261.31,261.44,51203
2021/06/17,15:43:00,261.44,261.56,261.39,261.48,71070
2021/06/17,15:44:00,261.48,261.60,261.40,261.46,71568
2021/06/17,15:45:00,261.46,261.49,261.27,261.29,64974
2021/06/17,15:46:00,261.30,261.33,261.11,261.33,87309
2021/06/17,15:47:00,261.35,261.48,261.27,261.44,73862
2021/06/17,15:48:00,261.43,261.50,261.37,261.48,77608
2021/06/17,15:49:00,261.48,261.50,261.38,261.42,65167
2021/06/17,15:50:00,261.42,261.43,261.26,261.33,57709
2021/06/17,15:51:00,261.33,261.56,261.27,261.30,151201
2021/06/17,15:52:00,261.30,261.40,261.28,261.32,122742
2021/06/17,15:53:00,261.32,261.47,261.27,261.38,95323
2021/06/17,15:54:00,261.38,261.42,261.22,261.28,110949
2021/06/17,15:55:00,261.28,261.48,261.12,261.20,199117
2021/06/17,15:56:00,261.20,261.52,261.14,261.27,248763
2021/06/17,15:57:00,261.27,261.33,261.12,261.18,139328
2021/06/17,15:58:00,261.18,261.25,261.12,261.17,159502
2021/06/17,15:59:00,261.17,261.34,261.15,261.25,146431
2021/06/17,16:00:00,261.25,261.27,260.83,260.91,436163
2021/06/18,09:31:00,259.63,260.78,259.50,259.81,4202687
2021/06/18,09:32:00,259.83,260.10,259.16,259.38,150913
2021/06/18,09:33:00,259.38,259.52,258.75,259.07,153105
2021/06/18,09:34:00,259.07,260.60,258.98,260.60,168932
2021/06/18,09:35:00,260.60,260.63,259.93,260.05,156650
2021/06/18,09:36:00,260.04,260.15,259.61,259.92,110294
2021/06/18,09:37:00,259.92,259.99,259.45,259.73,77762
2021/06/18,09:38:00,259.73,259.97,259.56,259.60,101403
2021/06/18,09:39:00,259.60,259.93,259.52,259.70,123437
2021/06/18,09:40:00,259.70,260.07,259.65,260.00,68492
2021/06/18,09:41:00,260.00,260.12,259.76,259.81,139629
2021/06/18,09:42:00,259.81,260.33,259.81,260.33,88946
2021/06/18,09:43:00,260.33,260.67,260.30,260.62,60531
2021/06/18,09:44:00,260.62,260.68,260.26,260.48,64034
2021/06/18,09:45:00,260.48,260.77,260.45,260.65,67611
2021/06/18,09:46:00,260.65,260.96,260.40,260.86,106544
2021/06/18,09:47:00,260.86,261.17,260.66,260.78,97849
2021/06/18,09:48:00,260.78,260.78,260.42,260.50,81714
2021/06/18,09:49:00,260.50,260.77,260.38,260.45,79149
2021/06/18,09:50:00,260.43,260.48,260.27,260.31,59518
2021/06/18,09:51:00,260.31,260.45,259.95,259.95,104357
2021/06/18,09:52:00,259.95,259.95,259.44,259.61,97624
2021/06/18,09:53:00,259.58,259.85,259.44,259.45,100308
2021/06/18,09:54:00,259.45,259.61,259.29,259.40,72870
2021/06/18,09:55:00,259.40,259.63,259.25,259.27,71950
2021/06/18,09:56:00,259.27,259.78,259.26,259.77,101629
2021/06/18,09:57:00,259.77,259.99,259.73,259.99,70520
2021/06/18,09:58:00,259.99,260.57,259.99,260.40,138697
2021/06/18,09:59:00,260.40,260.72,260.30,260.37,96260
2021/06/18,10:00:00,260.43,260.55,260.15,260.23,72794
2021/06/18,10:01:00,260.22,260.46,260.17,260.28,89128
2021/06/18,10:02:00,260.28,260.38,260.02,260.11,85404
2021/06/18,10:03:00,260.11,260.37,260.02,260.31,97499
2021/06/18,10:04:00,260.31,260.50,260.25,260.27,63235
2021/06/18,10:05:00,260.27,260.42,260.09,260.16,75321
2021/06/18,10:06:00,260.17,260.47,260.17,260.38,62488
2021/06/18,10:07:00,260.38,260.85,260.35,260.79,90307
2021/06/18,10:08:00,260.79,261.00,260.72,260.98,98470
2021/06/18,10:09:00,260.98,261.14,260.90,261.08,76995
2021/06/18,10:10:00,261.08,261.26,260.95,261.16,594310
2021/06/18,10:11:00,261.16,261.20,260.53,260.53,80208
2021/06/18,10:12:00,260.53,260.68,260.43,260.67,58612
2021/06/18,10:13:00,260.67,261.10,260.67,261.06,61833
2021/06/18,10:14:00,261.05,261.09,260.89,260.97,41230
2021/06/18,10:15:00,260.97,261.19,260.87,260.93,71162
2021/06/18,10:16:00,260.92,261.09,260.82,261.01,58766
2021/06/18,10:17:00,261.01,261.14,260.94,261.02,310192
2021/06/18,10:18:00,261.02,261.34,261.00,261.20,127463
2021/06/18,10:19:00,261.20,261.32,261.10,261.25,74846
2021/06/18,10:20:00,261.25,261.25,260.95,261.06,70914
2021/06/18,10:21:00,261.06,261.12,260.77,260.88,75645
2021/06/18,10:22:00,260.88,261.45,260.79,261.31,155293
2021/06/18,10:23:00,261.31,261.48,261.27,261.43,75051
2021/06/18,10:24:00,261.43,261.56,261.27,261.27,327826
2021/06/18,10:25:00,261.27,261.38,261.17,261.27,47120
2021/06/18,10:26:00,261.28,261.33,260.95,261.04,59374
2021/06/18,10:27:00,261.04,261.27,260.92,261.26,53043
2021/06/18,10:28:00,261.26,261.38,261.09,261.31,47453
2021/06/18,10:29:00,261.31,261.47,261.30,261.45,62214
2021/06/18,10:30:00,261.45,261.60,261.40,261.45,64881
2021/06/18,10:31:00,261.45,261.45,260.82,260.87,74112
2021/06/18,10:32:00,260.86,260.97,260.65,260.91,75168
2021/06/18,10:33:00,260.91,261.19,260.90,261.05,53697
2021/06/18,10:34:00,261.02,261.49,260.95,261.48,73611
2021/06/18,10:35:00,261.48,261.48,261.35,261.41,1058313
2021/06/18,10:36:00,261.41,261.72,261.41,261.70,94915
2021/06/18,10:37:00,261.69,261.89,261.52,261.85,77221
2021/06/18,10:38:00,261.85,261.99,261.79,261.84,71979
2021/06/18,10:39:00,261.84,262.11,261.76,262.11,140009
2021/06/18,10:40:00,262.13,262.22,261.99,262.21,100893
2021/06/18,10:41:00,262.21,262.30,261.89,261.95,80245
2021/06/18,10:42:00,261.95,261.95,261.63,261.70,68569
2021/06/18,10:43:00,261.70,261.97,261.70,261.74,60768
2021/06/18,10:44:00,261.74,261.82,261.65,261.74,40049
2021/06/18,10:45:00,261.74,261.85,261.65,261.82,55557
2021/06/18,10:46:00,261.82,261.83,261.68,261.71,60771
2021/06/18,10:47:00,261.71,261.79,261.46,261.49,73082
2021/06/18,10:48:00,261.48,261.50,261.36,261.48,76610
2021/06/18,10:49:00,261.48,261.55,261.17,261.17,68275
2021/06/18,10:50:00,261.17,261.22,261.05,261.08,56917
2021/06/18,10:51:00,261.08,261.14,260.98,261.07,72752
2021/06/18,10:52:00,261.07,261.07,260.89,260.92,45544
2021/06/18,10:53:00,260.92,260.99,260.78,260.81,51893
2021/06/18,10:54:00,260.81,260.81,260.64,260.65,41286
2021/06/18,10:55:00,260.65,260.71,260.55,260.64,43397
2021/06/18,10:56:00,260.64,260.80,260.54,260.79,84616
2021/06/18,10:57:00,260.79,261.02,260.76,260.93,86045
2021/06/18,10:58:00,260.93,260.98,260.69,260.82,32576
2021/06/18,10:59:00,260.82,260.82,260.63,260.65,43661
2021/06/18,11:00:00,260.65,260.72,260.52,260.52,42901
2021/06/18,11:01:00,260.52,260.73,260.42,260.73,54523
2021/06/18,11:02:00,260.75,260.87,260.71,260.81,39872
2021/06/18,11:03:00,260.81,260.88,260.71,260.77,30766
2021/06/18,11:04:00,260.77,260.77,260.32,260.41,73330
2021/06/18,11:05:00,260.41,260.50,260.28,260.30,47054
2021/06/18,11:06:00,260.30,260.56,260.30,260.38,40534
2021/06/18,11:07:00,260.38,260.52,260.31,260.46,37470
2021/06/18,11:08:00,260.46,260.57,260.38,260.51,38503
2021/06/18,11:09:00,260.51,260.59,260.40,260.45,43247
2021/06/18,11:10:00,260.45,260.49,260.14,260.32,51251
2021/06/18,11:11:00,260.32,260.33,260.11,260.23,61851
2021/06/18,11:12:00,260.23,260.39,260.18,260.23,64370
2021/06/18,11:13:00,260.23,260.25,259.97,259.98,108020
2021/06/18,11:14:00,259.98,260.01,259.67,259.68,111748
2021/06/18,11:15:00,259.68,259.78,259.61,259.74,99496
2021/06/18,11:16:00,259.74,260.08,259.73,260.06,108516
2021/06/18,11:17:00,260.06,260.41,260.06,260.36,67233
2021/06/18,11:18:00,260.36,260.49,260.24,260.40,67762
2021/06/18,11:19:00,260.40,260.53,260.35,260.49,35845
2021/06/18,11:20:00,260.49,260.53,260.35,260.35,35848
2021/06/18,11:21:00,260.35,260.35,260.04,260.19,43804
2021/06/18,11:22:00,260.16,260.23,260.05,260.10,35646
2021/06/18,11:23:00,260.10,260.29,260.07,260.10,62016
2021/06/18,11:24:00,260.09,260.19,260.02,260.12,34243
2021/06/18,11:25:00,260.10,260.13,259.96,259.99,40276
2021/06/18,11:26:00,259.99,260.07,259.87,259.91,62327
2021/06/18,11:27:00,259.93,260.09,259.80,260.01,71599
2021/06/18,11:28:00,260.01,260.06,259.89,259.94,54068
2021/06/18,11:29:00,259.97,259.97,259.77,259.77,66037
2021/06/18,11:30:00,259.77,259.79,259.59,259.60,70479
2021/06/18,11:31:00,259.60,259.60,259.48,259.51,66102
2021/06/18,11:32:00,259.51,259.89,259.49,259.87,77921
2021/06/18,11:33:00,259.87,260.15,259.83,260.07,102846
2021/06/18,11:34:00,260.07,260.13,259.89,259.95,29499
2021/06/18,11:35:00,259.95,260.04,259.88,260.04,42641
2021/06/18,11:36:00,260.04,260.04,259.88,259.96,29692
2021/06/18,11:37:00,259.96,260.13,259.88,260.03,43334
2021/06/18,11:38:00,260.04,260.17,260.01,260.10,36989
2021/06/18,11:39:00,260.10,260.30,260.07,260.27,66498
2021/06/18,11:40:00,260.27,260.27,260.11,260.12,44488
2021/06/18,11:41:00,260.12,260.12,259.89,259.90,54617
2021/06/18,11:42:00,259.90,259.97,259.82,259.90,68821
2021/06/18,11:43:00,259.90,259.95,259.87,259.91,34837
2021/06/18,11:44:00,259.91,259.94,259.80,259.82,47014
2021/06/18,11:45:00,259.82,259.95,259.70,259.79,44181
2021/06/18,11:46:00,259.79,260.02,259.75,259.97,41917
2021/06/18,11:47:00,259.97,260.05,259.90,260.02,34348
2021/06/18,11:48:00,260.02,260.09,259.94,259.95,30425
2021/06/18,11:49:00,259.95,259.98,259.86,259.86,28896
2021/06/18,11:50:00,259.85,259.94,259.83,259.94,25787
2021/06/18,11:51:00,259.94,260.07,259.92,260.00,26918
2021/06/18,11:52:00,260.00,260.07,259.85,259.95,55348
2021/06/18,11:53:00,259.95,259.98,259.86,259.98,20662
2021/06/18,11:54:00,259.98,260.02,259.86,259.88,25902
2021/06/18,11:55:00,259.88,259.91,259.58,259.61,44771
2021/06/18,11:56:00,259.60,259.78,259.53,259.77,49002
2021/06/18,11:57:00,259.76,259.78,259.67,259.75,26861
2021/06/18,11:58:00,259.74,259.81,259.69,259.72,21003
2021/06/18,11:59:00,259.72,259.82,259.71,259.81,37477
2021/06/18,12:00:00,259.82,260.00,259.77,259.98,71402
2021/06/18,12:01:00,259.99,260.09,259.95,259.99,42395
2021/06/18,12:02:00,259.99,260.07,259.85,259.86,28958
2021/06/18,12:03:00,259.85,260.03,259.79,260.02,35024
2021/06/18,12:04:00,260.02,260.06,259.93,260.05,23937
2021/06/18,12:05:00,260.05,260.23,260.05,260.23,41422
2021/06/18,12:06:00,260.23,260.32,260.10,260.14,51566
2021/06/18,12:07:00,260.13,260.31,260.13,260.24,29270
2021/06/18,12:08:00,260.24,260.33,260.20,260.33,30512
2021/06/18,12:09:00,260.33,260.45,260.27,260.43,42268
2021/06/18,12:10:00,260.43,260.51,260.42,260.49,33786
2021/06/18,12:11:00,260.49,260.51,260.34,260.40,76215
2021/06/18,12:12:00,260.40,260.46,260.30,260.42,36973
2021/06/18,12:13:00,260.42,260.46,260.38,260.46,31172
2021/06/18,12:14:00,260.46,260.59,260.42,260.58,23472
2021/06/18,12:15:00,260.58,260.61,260.50,260.50,29369
2021/06/18,12:16:00,260.50,260.56,260.42,260.56,34807
2021/06/18,12:17:00,260.56,260.59,260.48,260.51,27956
2021/06/18,12:18:00,260.51,260.55,260.43,260.52,32291
2021/06/18,12:19:00,260.52,260.54,260.39,260.39,32138
2021/06/18,12:20:00,260.39,260.57,260.39,260.54,53820
2021/06/18,12:21:00,260.54,260.56,260.39,260.42,16416
2021/06/18,12:22:00,260.42,260.50,260.37,260.50,17100
2021/06/18,12:23:00,260.50,260.55,260.42,260.46,31526
2021/06/18,12:24:00,260.46,260.65,260.46,260.57,14843
2021/06/18,12:25:00,260.57,260.58,260.50,260.50,20699
2021/06/18,12:26:00,260.50,260.59,260.47,260.59,22030
2021/06/18,12:27:00,260.59,260.65,260.52,260.62,29071
2021/06/18,12:28:00,260.62,260.74,260.59,260.74,14410
2021/06/18,12:29:00,260.74,260.79,260.72,260.78,16794
2021/06/18,12:30:00,260.78,260.81,260.74,260.80,34751
2021/06/18,12:31:00,260.80,260.88,260.80,260.85,21986
2021/06/18,12:32:00,260.85,260.90,260.80,260.83,19224
2021/06/18,12:33:00,260.82,260.89,260.80,260.89,39581
2021/06/18,12:34:00,260.89,260.95,260.87,260.94,59041
2021/06/18,12:35:00,260.94,261.08,260.94,261.08,72772
2021/06/18,12:36:00,261.08,261.08,260.97,261.01,21020
2021/06/18,12:37:00,261.01,261.08,260.95,261.08,16554
2021/06/18,12:38:00,261.08,261.10,260.99,261.03,37659
2021/06/18,12:39:00,261.03,261.10,260.99,261.05,36359
2021/06/18,12:40:00,261.06,261.07,260.88,260.88,37261
2021/06/18,12:41:00,260.88,260.93,260.84,260.87,18252
2021/06/18,12:42:00,260.87,260.97,260.87,260.95,12919
2021/06/18,12:43:00,260.95,260.99,260.91,260.94,23947
2021/06/18,12:44:00,260.94,260.97,260.85,260.85,16050
2021/06/18,12:45:00,260.85,260.88,260.64,260.67,43757
2021/06/18,12:46:00,260.67,260.70,260.48,260.54,54856
2021/06/18,12:47:00,260.54,260.56,260.43,260.46,50162
2021/06/18,12:48:00,260.46,260.50,260.42,260.42,24673
2021/06/18,12:49:00,260.43,260.53,260.39,260.52,41199
2021/06/18,12:50:00,260.52,260.70,260.52,260.66,28656
2021/06/18,12:51:00,260.66,260.73,260.61,260.73,29610
2021/06/18,12:52:00,260.73,260.75,260.65,260.70,29825
2021/06/18,12:53:00,260.70,260.75,260.50,260.72,44761
2021/06/18,12:54:00,260.72,260.82,260.72,260.78,35700
2021/06/18,12:55:00,260.78,260.85,260.71,260.73,30735
2021/06/18,12:56:00,260.73,260.84,260.70,260.83,35769
2021/06/18,12:57:00,260.83,260.91,260.83,260.85,16923
2021/06/18,12:58:00,260.85,260.88,260.79,260.85,21868
2021/06/18,12:59:00,260.85,260.89,260.78,260.89,14989
2021/06/18,13:00:00,260.89,260.90,260.79,260.87,18695
2021/06/18,13:01:00,260.87,260.87,260.72,260.73,28699
2021/06/18,13:02:00,260.73,260.88,260.68,260.75,42415
2021/06/18,13:03:00,260.78,260.81,260.68,260.77,60964
2021/06/18,13:04:00,260.77,260.77,260.64,260.68,25271
2021/06/18,13:05:00,260.66,260.83,260.66,260.80,20580
2021/06/18,13:06:00,260.80,260.85,260.73,260.82,10822
2021/06/18,13:07:00,260.82,260.87,260.69,260.71,54635
2021/06/18,13:08:00,260.71,260.80,260.68,260.79,35764
2021/06/18,13:09:00,260.78,260.91,260.74,260.88,37310
2021/06/18,13:10:00,260.88,260.90,260.82,260.83,28598
2021/06/18,13:11:00,260.83,260.97,260.81,260.94,32409
2021/06/18,13:12:00,260.95,261.10,260.95,261.08,33037
2021/06/18,13:13:00,261.08,261.09,261.04,261.05,23756
2021/06/18,13:14:00,261.04,261.12,260.98,260.98,38439
2021/06/18,13:15:00,260.98,260.99,260.91,260.91,31014
2021/06/18,13:16:00,260.91,260.95,260.84,260.84,40336
2021/06/18,13:17:00,260.84,260.85,260.73,260.75,32506
2021/06/18,13:18:00,260.75,260.82,260.73,260.78,15754
2021/06/18,13:19:00,260.79,260.85,260.77,260.83,21217
2021/06/18,13:20:00,260.83,260.86,260.79,260.85,29634
2021/06/18,13:21:00,260.85,260.86,260.74,260.77,28015
2021/06/18,13:22:00,260.77,260.80,260.67,260.70,24050
2021/06/18,13:23:00,260.70,260.70,260.52,260.58,42992
2021/06/18,13:24:00,260.58,260.59,260.47,260.48,21476
2021/06/18,13:25:00,260.48,260.50,260.41,260.49,18961
2021/06/18,13:26:00,260.49,260.54,260.35,260.39,22007
2021/06/18,13:27:00,260.39,260.43,260.31,260.35,22051
2021/06/18,13:28:00,260.35,260.40,260.30,260.36,15743
2021/06/18,13:29:00,260.36,260.36,260.28,260.35,23043
2021/06/18,13:30:00,260.38,260.38,260.23,260.24,19196
2021/06/18,13:31:00,260.24,260.42,260.23,260.39,21123
2021/06/18,13:32:00,260.39,260.42,260.34,260.35,26216
2021/06/18,13:33:00,260.35,260.39,260.25,260.37,20898
2021/06/18,13:34:00,260.37,260.43,260.36,260.37,11131
2021/06/18,13:35:00,260.37,260.49,260.37,260.46,20490
2021/06/18,13:36:00,260.46,260.61,260.46,260.60,26300
2021/06/18,13:37:00,260.60,260.61,260.53,260.56,23747
2021/06/18,13:38:00,260.56,260.57,260.46,260.51,27437
2021/06/18,13:39:00,260.51,260.58,260.48,260.57,18834
2021/06/18,13:40:00,260.57,260.69,260.55,260.60,27364
2021/06/18,13:41:00,260.60,260.67,260.56,260.62,24691
2021/06/18,13:42:00,260.62,260.72,260.60,260.61,34896
2021/06/18,13:43:00,260.62,260.65,260.49,260.62,44228
2021/06/18,13:44:00,260.62,260.64,260.55,260.62,15891
2021/06/18,13:45:00,260.62,260.65,260.50,260.50,35086
2021/06/18,13:46:00,260.50,260.58,260.40,260.44,38607
2021/06/18,13:47:00,260.44,260.52,260.42,260.42,18140
2021/06/18,13:48:00,260.42,260.49,260.37,260.42,15531
2021/06/18,13:49:00,260.42,260.45,260.25,260.30,39298
2021/06/18,13:50:00,260.30,260.35,260.23,260.26,20653
2021/06/18,13:51:00,260.26,260.31,260.15,260.26,36527
2021/06/18,13:52:00,260.26,260.31,260.18,260.31,20487
2021/06/18,13:53:00,260.31,260.36,260.29,260.30,10868
2021/06/18,13:54:00,260.30,260.41,260.27,260.40,31434
2021/06/18,13:55:00,260.40,260.59,260.40,260.52,31725
2021/06/18,13:56:00,260.52,260.57,260.47,260.54,25568
2021/06/18,13:57:00,260.54,260.65,260.53,260.61,24378
2021/06/18,13:58:00,260.61,260.69,260.60,260.65,16328
2021/06/18,13:59:00,260.65,260.70,260.62,260.64,19662
2021/06/18,14:00:00,260.61,260.65,260.56,260.65,21589
2021/06/18,14:01:00,260.65,260.65,260.37,260.55,69820
2021/06/18,14:02:00,260.57,260.96,260.57,260.95,95890
2021/06/18,14:03:00,260.95,261.03,260.90,261.02,46562
2021/06/18,14:04:00,261.02,261.02,260.94,260.99,29570
2021/06/18,14:05:00,260.99,261.02,260.87,260.87,24227
2021/06/18,14:06:00,260.87,261.05,260.81,261.00,31525
2021/06/18,14:07:00,261.00,261.06,260.89,260.98,26509
2021/06/18,14:08:00,260.98,261.03,260.92,260.94,70711
2021/06/18,14:09:00,260.94,260.96,260.88,260.96,18455
2021/06/18,14:10:00,260.96,260.97,260.85,260.87,22117
2021/06/18,14:11:00,260.87,260.87,260.66,260.67,46609
2021/06/18,14:12:00,260.67,260.72,260.52,260.55,32630
2021/06/18,14:13:00,260.55,260.64,260.54,260.61,15555
2021/06/18,14:14:00,260.62,260.77,260.59,260.77,22312
2021/06/18,14:15:00,260.77,260.93,260.63,260.68,37412
2021/06/18,14:16:00,260.68,260.74,260.62,260.65,33897
2021/06/18,14:17:00,260.65,260.72,260.64,260.68,12187
2021/06/18,14:18:00,260.68,260.71,260.63,260.67,14452
2021/06/18,14:19:00,260.67,260.77,260.67,260.75,15869
2021/06/18,14:20:00,260.75,260.79,260.62,260.62,17276
2021/06/18,14:21:00,260.63,260.75,260.60,260.71,20735
2021/06/18,14:22:00,260.71,260.85,260.68,260.71,17187
2021/06/18,14:23:00,260.71,260.87,260.71,260.80,20661
2021/06/18,14:24:00,260.80,260.82,260.73,260.73,22888
2021/06/18,14:25:00,260.73,260.73,260.51,260.65,39612
2021/06/18,14:26:00,260.65,260.68,260.50,260.50,32398
2021/06/18,14:27:00,260.50,260.55,260.43,260.49,31595
2021/06/18,14:28:00,260.49,260.57,260.49,260.57,14727
2021/06/18,14:29:00,260.57,260.63,260.57,260.61,12344
2021/06/18,14:30:00,260.61,260.66,260.53,260.57,17453
2021/06/18,14:31:00,260.58,260.72,260.55,260.69,36759
2021/06/18,14:32:00,260.69,260.74,260.62,260.63,19865
2021/06/18,14:33:00,260.63,260.68,260.57,260.61,17878
2021/06/18,14:34:00,260.61,260.64,260.54,260.62,18756
2021/06/18,14:35:00,260.62,260.63,260.49,260.51,21584
2021/06/18,14:36:00,260.51,260.58,260.47,260.54,23788
2021/06/18,14:37:00,260.54,260.58,260.50,260.53,27592
2021/06/18,14:38:00,260.53,260.55,260.43,260.48,27400
2021/06/18,14:39:00,260.48,260.51,260.44,260.45,18425
2021/06/18,14:40:00,260.45,260.55,260.40,260.54,17745
2021/06/18,14:41:00,260.54,260.59,260.44,260.45,25482
2021/06/18,14:42:00,260.45,260.46,260.35,260.36,30470
2021/06/18,14:43:00,260.38,260.41,260.29,260.30,31705
2021/06/18,14:44:00,260.30,260.34,260.26,260.28,27650
2021/06/18,14:45:00,260.28,260.30,260.24,260.29,23568
2021/06/18,14:46:00,260.29,260.35,260.26,260.34,23999
2021/06/18,14:47:00,260.34,260.40,260.32,260.34,20975
2021/06/18,14:48:00,260.34,260.38,260.27,260.37,19167
2021/06/18,14:49:00,260.37,260.39,260.32,260.37,26958
2021/06/18,14:50:00,260.37,260.37,260.26,260.33,28900
2021/06/18,14:51:00,260.33,260.57,260.31,260.54,88630
2021/06/18,14:52:00,260.54,260.57,260.28,260.29,29560
2021/06/18,14:53:00,260.29,260.35,260.25,260.34,27647
2021/06/18,14:54:00,260.34,260.40,260.17,260.18,31178
2021/06/18,14:55:00,260.18,260.27,260.14,260.19,36988
2021/06/18,14:56:00,260.19,260.26,260.11,260.23,38433
2021/06/18,14:57:00,260.23,260.29,260.20,260.29,35130
2021/06/18,14:58:00,260.29,260.31,260.19,260.23,27777
2021/06/18,14:59:00,260.23,260.38,260.16,260.24,59790
2021/06/18,15:00:00,260.24,260.32,260.16,260.30,46253
2021/06/18,15:01:00,260.30,260.30,260.11,260.14,57646
2021/06/18,15:02:00,260.14,260.36,260.14,260.33,44071
2021/06/18,15:03:00,260.33,260.54,260.33,260.50,65686
2021/06/18,15:04:00,260.50,260.51,260.27,260.29,40671
2021/06/18,15:05:00,260.29,260.39,260.26,260.37,22537
2021/06/18,15:06:00,260.37,260.43,260.18,260.27,36740
2021/06/18,15:07:00,260.27,260.29,260.10,260.14,40635
2021/06/18,15:08:00,260.14,260.26,260.13,260.16,32861
2021/06/18,15:09:00,260.16,260.44,260.16,260.31,60592
2021/06/18,15:10:00,260.31,260.37,260.29,260.30,19484
2021/06/18,15:11:00,260.30,260.57,260.30,260.41,65745
2021/06/18,15:12:00,260.41,260.44,260.35,260.37,24837
2021/06/18,15:13:00,260.38,260.55,260.38,260.50,40985
2021/06/18,15:14:00,260.50,260.57,260.48,260.53,31763
2021/06/18,15:15:00,260.55,260.58,260.49,260.51,36788
2021/06/18,15:16:00,260.49,260.55,260.40,260.45,39119
2021/06/18,15:17:00,260.45,260.53,260.41,260.41,64322
2021/06/18,15:18:00,260.41,260.57,260.39,260.53,28197
2021/06/18,15:19:00,260.53,260.65,260.52,260.61,60769
2021/06/18,15:20:00,260.62,260.77,260.57,260.75,54510
2021/06/18,15:21:00,260.75,260.90,260.72,260.83,27217
2021/06/18,15:22:00,260.83,260.90,260.78,260.84,32577
2021/06/18,15:23:00,260.84,260.88,260.76,260.83,28389
2021/06/18,15:24:00,260.83,260.91,260.83,260.88,25988
2021/06/18,15:25:00,260.88,260.98,260.88,260.91,51235
2021/06/18,15:26:00,260.91,260.95,260.81,260.83,45642
2021/06/18,15:27:00,260.83,260.96,260.80,260.92,49050
2021/06/18,15:28:00,260.92,260.98,260.88,260.92,61680
2021/06/18,15:29:00,260.92,260.92,260.79,260.81,37085
2021/06/18,15:30:00,260.81,260.87,260.78,260.81,32325
2021/06/18,15:31:00,260.81,260.97,260.79,260.92,42377
2021/06/18,15:32:00,260.92,261.01,260.91,260.95,44752
2021/06/18,15:33:00,260.95,260.95,260.72,260.83,68912
2021/06/18,15:34:00,260.83,260.86,260.68,260.68,47911
2021/06/18,15:35:00,260.68,260.73,260.57,260.70,65639
2021/06/18,15:36:00,260.70,260.73,260.63,260.70,42767
2021/06/18,15:37:00,260.70,260.75,260.50,260.58,131782
2021/06/18,15:38:00,260.58,260.65,260.56,260.57,41239
2021/06/18,15:39:00,260.57,260.71,260.53,260.62,39565
2021/06/18,15:40:00,260.62,260.78,260.62,260.75,31839
2021/06/18,15:41:00,260.75,261.00,260.66,260.91,65304
2021/06/18,15:42:00,260.91,260.93,260.87,260.88,33222
2021/06/18,15:43:00,260.88,261.01,260.88,260.95,46784
2021/06/18,15:44:00,260.95,261.02,260.93,260.98,27859
2021/06/18,15:45:00,260.99,261.08,260.98,261.01,94102
2021/06/18,15:46:00,261.01,261.12,260.99,261.02,50539
2021/06/18,15:47:00,261.02,261.13,261.01,261.08,51079
2021/06/18,15:48:00,261.08,261.12,260.92,260.93,68016
2021/06/18,15:49:00,260.93,261.02,260.83,260.89,83692
2021/06/18,15:50:00,260.89,260.94,260.66,260.71,74050
2021/06/18,15:51:00,260.71,260.94,260.65,260.84,145680
2021/06/18,15:52:00,260.84,260.90,260.71,260.74,97564
2021/06/18,15:53:00,260.74,260.83,260.64,260.71,111536
2021/06/18,15:54:00,260.71,260.98,260.71,260.88,155658
2021/06/18,15:55:00,260.89,260.92,259.82,260.35,187709
2021/06/18,15:56:00,260.21,260.27,259.87,259.87,259233
2021/06/18,15:57:00,259.87,260.14,259.86,259.93,240785
2021/06/18,15:58:00,259.92,259.94,259.79,259.80,257656
2021/06/18,15:59:00,259.80,260.02,259.76,259.89,311494
2021/06/18,16:00:00,259.89,259.89,258.85,259.32,909908
2021/06/21,09:31:00,259.82,259.99,259.31,259.95,179709
2021/06/21,09:32:00,259.98,259.98,258.98,258.98,136839
2021/06/21,09:33:00,258.98,259.00,258.39,258.60,125468
2021/06/21,09:34:00,258.58,258.87,258.37,258.67,98629
2021/06/21,09:35:00,258.67,258.79,258.42,258.56,79942
2021/06/21,09:36:00,258.56,258.77,258.23,258.64,98581
2021/06/21,09:37:00,258.64,258.77,258.21,258.52,90199
2021/06/21,09:38:00,258.52,258.77,257.92,258.06,131824
2021/06/21,09:39:00,258.06,258.32,257.93,258.28,93756
2021/06/21,09:40:00,258.28,258.32,258.07,258.30,74346
2021/06/21,09:41:00,258.30,258.58,258.25,258.46,120467
2021/06/21,09:42:00,258.46,258.54,258.24,258.35,63077
2021/06/21,09:43:00,258.37,258.74,258.33,258.60,80018
2021/06/21,09:44:00,258.60,258.89,258.52,258.88,86725
2021/06/21,09:45:00,258.88,259.53,258.84,259.46,171414
2021/06/21,09:46:00,259.46,259.50,259.03,259.04,113048
2021/06/21,09:47:00,259.04,259.10,258.70,258.79,126375
2021/06/21,09:48:00,258.75,258.92,258.59,258.78,102542
2021/06/21,09:49:00,258.78,259.11,258.70,259.11,76837
2021/06/21,09:50:00,259.12,259.22,258.96,259.15,75557
2021/06/21,09:51:00,259.15,259.34,258.94,258.98,75324
2021/06/21,09:52:00,258.98,259.30,258.98,259.30,72617
2021/06/21,09:53:00,259.30,259.45,259.21,259.45,68061
2021/06/21,09:54:00,259.45,259.71,259.38,259.68,86593
2021/06/21,09:55:00,259.68,259.95,259.68,259.95,99543
2021/06/21,09:56:00,259.95,260.32,259.95,260.25,145046
2021/06/21,09:57:00,260.25,260.37,260.06,260.12,85253
2021/06/21,09:58:00,260.12,260.19,260.04,260.12,62309
2021/06/21,09:59:00,260.12,260.36,260.04,260.36,78469
2021/06/21,10:00:00,260.37,260.45,260.21,260.29,137708
2021/06/21,10:01:00,260.29,260.60,260.29,260.59,94461
2021/06/21,10:02:00,260.59,260.61,260.18,260.35,108255
2021/06/21,10:03:00,260.35,260.74,260.32,260.74,70113
2021/06/21,10:04:00,260.74,260.85,260.62,260.67,83110
2021/06/21,10:05:00,260.67,260.84,260.61,260.73,90707
2021/06/21,10:06:00,260.73,260.80,260.65,260.76,57293
2021/06/21,10:07:00,260.76,261.10,260.71,260.97,122846
2021/06/21,10:08:00,260.97,261.02,260.85,260.94,77803
2021/06/21,10:09:00,260.94,261.34,260.88,261.15,97555
2021/06/21,10:10:00,261.15,261.25,261.04,261.09,64148
2021/06/21,10:11:00,261.09,261.23,260.99,261.20,44706
2021/06/21,10:12:00,261.20,261.22,260.82,260.84,78892
2021/06/21,10:13:00,260.84,260.98,260.75,260.79,92117
2021/06/21,10:14:00,260.79,260.80,260.54,260.71,91174
2021/06/21,10:15:00,260.71,260.87,260.63,260.87,64136
2021/06/21,10:16:00,260.87,260.98,260.68,260.68,69149
2021/06/21,10:17:00,260.70,260.89,260.54,260.81,106671
2021/06/21,10:18:00,260.81,260.81,260.60,260.61,49846
2021/06/21,10:19:00,260.61,260.69,260.42,260.44,63044
2021/06/21,10:20:00,260.44,260.52,260.39,260.41,48727
2021/06/21,10:21:00,260.41,260.59,260.35,260.45,51860
2021/06/21,10:22:00,260.45,260.65,260.32,260.57,62964
2021/06/21,10:23:00,260.57,260.84,260.45,260.77,58468
2021/06/21,10:24:00,260.77,260.81,260.47,260.55,42854
2021/06/21,10:25:00,260.55,260.64,260.33,260.34,77996
2021/06/21,10:26:00,260.33,260.49,260.31,260.45,42262
2021/06/21,10:27:00,260.45,260.69,260.35,260.69,54237
2021/06/21,10:28:00,260.69,260.79,260.62,260.69,49242
2021/06/21,10:29:00,260.69,260.77,260.48,260.62,67431
2021/06/21,10:30:00,260.62,260.73,260.47,260.71,40136
2021/06/21,10:31:00,260.71,260.85,260.62,260.84,37178
2021/06/21,10:32:00,260.84,261.09,260.83,261.06,55799
2021/06/21,10:33:00,261.06,261.19,261.04,261.17,51441
2021/06/21,10:34:00,261.16,261.23,261.13,261.20,48386
2021/06/21,10:35:00,261.21,261.32,261.03,261.31,76014
2021/06/21,10:36:00,261.31,261.31,261.15,261.23,42158
2021/06/21,10:37:00,261.23,261.48,261.23,261.48,87086
2021/06/21,10:38:00,261.48,261.81,261.46,261.62,151598
2021/06/21,10:39:00,261.62,261.70,261.54,261.64,56238
2021/06/21,10:40:00,261.64,261.83,261.59,261.83,88550
2021/06/21,10:41:00,261.83,261.93,261.81,261.91,81703
2021/06/21,10:42:00,261.91,261.96,261.83,261.92,75069
2021/06/21,10:43:00,261.92,262.17,261.92,262.16,165185
2021/06/21,10:44:00,262.17,262.36,262.15,262.27,142593
2021/06/21,10:45:00,262.27,262.53,262.18,262.53,116882
2021/06/21,10:46:00,262.54,262.70,262.53,262.67,150310
2021/06/21,10:47:00,262.67,262.91,262.60,262.86,228506
2021/06/21,10:48:00,262.86,263.00,262.74,262.75,140897
2021/06/21,10:49:00,262.75,262.81,262.46,262.52,93450
2021/06/21,10:50:00,262.52,262.65,262.48,262.60,76390
2021/06/21,10:51:00,262.60,262.78,262.59,262.78,60327
2021/06/21,10:52:00,262.78,262.83,262.68,262.73,61547
2021/06/21,10:53:00,262.73,262.86,262.73,262.86,66402
2021/06/21,10:54:00,262.87,262.99,262.86,262.96,79705
2021/06/21,10:55:00,262.96,263.07,262.73,262.86,227351
2021/06/21,10:56:00,262.84,262.99,262.82,262.85,61624
2021/06/21,10:57:00,262.85,263.05,262.83,263.04,79722
2021/06/21,10:58:00,263.03,263.16,262.90,263.04,167626
2021/06/21,10:59:00,263.04,263.04,262.78,262.82,57343
2021/06/21,11:00:00,262.82,262.88,262.59,262.77,137520
2021/06/21,11:01:00,262.75,262.86,262.68,262.74,44359
2021/06/21,11:02:00,262.74,262.88,262.72,262.83,34713
2021/06/21,11:03:00,262.83,263.01,262.83,262.98,52844
2021/06/21,11:04:00,262.98,263.13,262.98,263.06,84181
2021/06/21,11:05:00,263.06,263.19,263.05,263.17,70637
2021/06/21,11:06:00,263.17,263.24,263.08,263.21,61611
2021/06/21,11:07:00,263.21,263.42,263.21,263.27,117598
2021/06/21,11:08:00,263.27,263.40,263.27,263.40,74717
2021/06/21,11:09:00,263.40,263.52,263.21,263.31,106980
2021/06/21,11:10:00,263.31,263.42,263.24,263.25,45187
2021/06/21,11:11:00,263.27,263.34,263.22,263.24,36954
2021/06/21,11:12:00,263.24,263.29,263.09,263.29,63935
2021/06/21,11:13:00,263.29,263.30,263.10,263.16,36492
2021/06/21,11:14:00,263.16,263.16,263.01,263.05,52403
2021/06/21,11:15:00,263.05,263.08,262.76,262.79,90055
2021/06/21,11:16:00,262.79,262.90,262.73,262.86,43682
2021/06/21,11:17:00,262.87,262.93,262.78,262.91,48634
2021/06/21,11:18:00,262.91,262.92,262.80,262.84,35013
2021/06/21,11:19:00,262.84,262.92,262.82,262.92,31298
2021/06/21,11:20:00,262.92,263.00,262.91,262.91,34747
2021/06/21,11:21:00,262.90,262.91,262.77,262.78,35420
2021/06/21,11:22:00,262.79,262.88,262.69,262.87,58278
2021/06/21,11:23:00,262.86,263.06,262.85,263.01,73949
2021/06/21,11:24:00,263.02,263.06,262.90,262.96,34656
2021/06/21,11:25:00,262.95,263.00,262.85,262.89,46011
2021/06/21,11:26:00,262.89,263.00,262.88,262.90,81088
2021/06/21,11:27:00,262.91,262.93,262.66,262.74,106963
2021/06/21,11:28:00,262.74,263.10,262.74,263.08,50026
2021/06/21,11:29:00,263.08,263.16,262.93,262.95,69943
2021/06/21,11:30:00,262.95,262.99,262.76,262.84,38161
2021/06/21,11:31:00,262.84,262.86,262.66,262.75,51381
2021/06/21,11:32:00,262.75,262.79,262.53,262.79,79557
2021/06/21,11:33:00,262.79,262.87,262.69,262.77,35495
2021/06/21,11:34:00,262.77,262.77,262.65,262.67,28683
2021/06/21,11:35:00,262.67,262.70,262.56,262.61,45927
2021/06/21,11:36:00,262.61,262.71,262.59,262.61,27004
2021/06/21,11:37:00,262.61,262.69,262.52,262.68,48981
2021/06/21,11:38:00,262.68,262.71,262.57,262.62,30242
2021/06/21,11:39:00,262.61,262.64,262.51,262.64,37946
2021/06/21,11:40:00,262.64,262.75,262.63,262.71,41367
2021/06/21,11:41:00,262.71,262.76,262.64,262.67,25647
2021/06/21,11:42:00,262.67,262.87,262.67,262.87,35053
2021/06/21,11:43:00,262.87,262.98,262.80,262.97,74517
2021/06/21,11:44:00,262.97,263.10,262.97,263.04,46270
2021/06/21,11:45:00,263.05,263.10,262.93,263.00,33104
2021/06/21,11:46:00,263.00,263.03,262.93,262.96,23904
2021/06/21,11:47:00,262.96,263.06,262.94,263.05,31742
2021/06/21,11:48:00,263.07,263.07,262.97,262.97,33344
2021/06/21,11:49:00,262.99,263.02,262.91,262.96,39484
2021/06/21,11:50:00,262.97,263.03,262.97,262.98,25018
2021/06/21,11:51:00,262.98,262.99,262.92,262.93,38703
2021/06/21,11:52:00,262.93,262.94,262.82,262.87,35064
2021/06/21,11:53:00,262.87,262.92,262.78,262.92,21971
2021/06/21,11:54:00,262.91,263.00,262.87,262.87,65025
2021/06/21,11:55:00,262.87,262.87,262.74,262.84,44899
2021/06/21,11:56:00,262.85,262.88,262.75,262.81,45701
2021/06/21,11:57:00,262.81,262.93,262.75,262.93,50977
2021/06/21,11:58:00,262.93,263.03,262.92,263.01,39262
2021/06/21,11:59:00,263.01,263.04,262.92,262.92,27934
2021/06/21,12:00:00,262.92,263.02,262.88,262.99,25166
2021/06/21,12:01:00,262.99,263.06,262.95,263.04,24040
2021/06/21,12:02:00,263.04,263.04,262.90,262.94,22828
2021/06/21,12:03:00,262.94,262.95,262.86,262.87,17226
2021/06/21,12:04:00,262.88,262.91,262.83,262.87,26760
2021/06/21,12:05:00,262.87,262.92,262.81,262.86,18362
2021/06/21,12:06:00,262.86,262.89,262.78,262.83,25717
2021/06/21,12:07:00,262.83,262.88,262.79,262.82,17299
2021/06/21,12:08:00,262.82,262.86,262.69,262.74,64675
2021/06/21,12:09:00,262.74,262.74,262.62,262.67,43876
2021/06/21,12:10:00,262.67,262.74,262.59,262.71,28281
2021/06/21,12:11:00,262.68,262.77,262.65,262.70,31270
2021/06/21,12:12:00,262.70,262.70,262.54,262.54,27188
2021/06/21,12:13:00,262.54,262.64,262.51,262.52,34993
2021/06/21,12:14:00,262.52,262.59,262.42,262.42,41516
2021/06/21,12:15:00,262.43,262.46,262.35,262.37,43616
2021/06/21,12:16:00,262.37,262.48,262.37,262.44,26049
2021/06/21,12:17:00,262.44,262.53,262.41,262.47,25975
2021/06/21,12:18:00,262.48,262.52,262.40,262.46,18640
2021/06/21,12:19:00,262.46,262.51,262.43,262.45,15381
2021/06/21,12:20:00,262.45,262.47,262.40,262.40,45832
2021/06/21,12:21:00,262.41,262.41,262.27,262.29,33821
2021/06/21,12:22:00,262.29,262.39,262.23,262.31,27940
2021/06/21,12:23:00,262.31,262.32,262.19,262.20,28782
2021/06/21,12:24:00,262.19,262.21,262.04,262.06,39784
2021/06/21,12:25:00,262.06,262.15,262.06,262.10,19346
2021/06/21,12:26:00,262.10,262.14,262.07,262.12,16556
2021/06/21,12:27:00,262.12,262.18,262.12,262.16,16434
2021/06/21,12:28:00,262.16,262.21,262.14,262.21,17198
2021/06/21,12:29:00,262.21,262.28,262.19,262.26,17480
2021/06/21,12:30:00,262.26,262.29,262.18,262.19,25219
2021/06/21,12:31:00,262.19,262.31,262.18,262.28,27330
2021/06/21,12:32:00,262.29,262.31,262.20,262.28,16276
2021/06/21,12:33:00,262.28,262.29,262.19,262.21,19899
2021/06/21,12:34:00,262.21,262.27,262.18,262.27,16258
2021/06/21,12:35:00,262.27,262.34,262.25,262.34,23155
2021/06/21,12:36:00,262.34,262.38,262.27,262.29,54838
2021/06/21,12:37:00,262.29,262.44,262.29,262.42,23337
2021/06/21,12:38:00,262.42,262.49,262.33,262.33,36542
2021/06/21,12:39:00,262.33,262.38,262.27,262.32,17282
2021/06/21,12:40:00,262.32,262.35,262.21,262.25,46553
2021/06/21,12:41:00,262.25,262.33,262.25,262.29,23154
2021/06/21,12:42:00,262.29,262.37,262.29,262.30,31961
2021/06/21,12:43:00,262.30,262.33,262.21,262.24,24206
2021/06/21,12:44:00,262.24,262.32,262.19,262.31,18897
2021/06/21,12:45:00,262.31,262.33,262.20,262.22,17417
2021/06/21,12:46:00,262.22,262.30,262.22,262.24,13359
2021/06/21,12:47:00,262.25,262.37,262.22,262.33,19715
2021/06/21,12:48:00,262.34,262.37,262.30,262.32,17530
2021/06/21,12:49:00,262.32,262.35,262.24,262.24,28773
2021/06/21,12:50:00,262.24,262.30,262.11,262.13,41889
2021/06/21,12:51:00,262.13,262.16,262.02,262.10,69027
2021/06/21,12:52:00,262.10,262.15,262.03,262.12,22441
2021/06/21,12:53:00,262.13,262.18,262.06,262.08,16757
2021/06/21,12:54:00,262.08,262.09,261.97,261.98,32057
2021/06/21,12:55:00,261.99,262.04,261.93,261.96,27119
2021/06/21,12:56:00,261.96,262.03,261.94,261.98,16333
2021/06/21,12:57:00,261.98,262.02,261.92,262.01,18876
2021/06/21,12:58:00,262.01,262.11,261.99,261.99,30909
2021/06/21,12:59:00,262.00,262.09,261.99,262.08,20413
2021/06/21,13:00:00,262.09,262.09,261.88,261.92,35648
2021/06/21,13:01:00,261.92,261.94,261.85,261.91,34409
2021/06/21,13:02:00,261.91,261.92,261.76,261.81,48349
2021/06/21,13:03:00,261.81,261.88,261.79,261.79,19236
2021/06/21,13:04:00,261.79,261.94,261.79,261.90,25432
2021/06/21,13:05:00,261.90,261.90,261.75,261.75,18808
2021/06/21,13:06:00,261.75,261.77,261.68,261.70,29248
2021/06/21,13:07:00,261.69,261.83,261.69,261.81,26938
2021/06/21,13:08:00,261.81,261.87,261.77,261.84,24495
2021/06/21,13:09:00,261.84,261.88,261.81,261.88,22031
2021/06/21,13:10:00,261.88,261.95,261.86,261.86,76727
2021/06/21,13:11:00,261.86,261.92,261.83,261.89,16716
2021/06/21,13:12:00,261.89,261.92,261.84,261.90,19626
2021/06/21,13:13:00,261.90,262.00,261.88,261.99,33055
2021/06/21,13:14:00,261.99,262.06,261.94,261.95,56759
2021/06/21,13:15:00,261.96,262.02,261.88,261.89,25388
2021/06/21,13:16:00,261.89,261.97,261.87,261.95,22443
2021/06/21,13:17:00,261.95,262.03,261.92,261.96,21520
2021/06/21,13:18:00,261.96,262.05,261.93,262.00,30241
2021/06/21,13:19:00,262.00,262.04,261.95,262.00,37396
2021/06/21,13:20:00,262.01,262.07,261.96,262.01,22233
2021/06/21,13:21:00,262.01,262.04,261.93,261.93,18719
2021/06/21,13:22:00,261.94,262.04,261.93,262.04,24799
2021/06/21,13:23:00,262.04,262.04,261.92,261.98,18696
2021/06/21,13:24:00,261.98,262.02,261.90,261.91,13271
2021/06/21,13:25:00,261.92,262.01,261.91,262.01,19552
2021/06/21,13:26:00,262.01,262.16,261.98,262.16,34145
2021/06/21,13:27:00,262.16,262.27,262.12,262.16,36692
2021/06/21,13:28:00,262.16,262.20,262.08,262.08,30085
2021/06/21,13:29:00,262.07,262.13,262.04,262.11,26480
2021/06/21,13:30:00,262.11,262.15,262.09,262.14,28955
2021/06/21,13:31:00,262.14,262.20,262.12,262.17,30581
2021/06/21,13:32:00,262.17,262.24,262.13,262.17,22825
2021/06/21,13:33:00,262.17,262.32,262.17,262.31,33246
2021/06/21,13:34:00,262.31,262.34,262.28,262.31,21000
2021/06/21,13:35:00,262.31,262.39,262.30,262.36,44396
2021/06/21,13:36:00,262.36,262.36,262.27,262.31,23556
2021/06/21,13:37:00,262.31,262.36,262.19,262.25,69103
2021/06/21,13:38:00,262.25,262.40,262.25,262.40,58678
2021/06/21,13:39:00,262.40,262.47,262.38,262.47,29200
2021/06/21,13:40:00,262.47,262.48,262.39,262.44,41918
2021/06/21,13:41:00,262.44,262.78,262.43,262.62,100677
2021/06/21,13:42:00,262.62,262.64,262.57,262.64,23311
2021/06/21,13:43:00,262.64,262.68,262.62,262.63,25646
2021/06/21,13:44:00,262.63,262.69,262.52,262.58,144071
2021/06/21,13:45:00,262.58,262.64,262.58,262.58,23379
2021/06/21,13:46:00,262.58,262.64,262.49,262.52,48318
2021/06/21,13:47:00,262.52,262.61,262.51,262.61,22964
2021/06/21,13:48:00,262.61,262.82,262.61,262.78,43079
2021/06/21,13:49:00,262.79,262.89,262.79,262.88,24389
2021/06/21,13:50:00,262.88,262.98,262.87,262.96,55156
2021/06/21,13:51:00,262.96,263.06,262.94,263.06,64768
2021/06/21,13:52:00,263.05,263.09,263.03,263.07,30245
2021/06/21,13:53:00,263.07,263.13,263.05,263.06,34368
2021/06/21,13:54:00,263.06,263.13,263.05,263.10,25854
2021/06/21,13:55:00,263.10,263.13,263.02,263.13,30680
2021/06/21,13:56:00,263.13,263.13,262.93,262.93,36708
2021/06/21,13:57:00,262.93,263.00,262.87,262.89,57501
2021/06/21,13:58:00,262.88,262.90,262.77,262.81,33149
2021/06/21,13:59:00,262.81,262.81,262.70,262.75,23594
2021/06/21,14:00:00,262.75,262.79,262.69,262.71,19572
2021/06/21,14:01:00,262.70,262.74,262.60,262.71,34705
2021/06/21,14:02:00,262.71,262.75,262.63,262.65,46711
2021/06/21,14:03:00,262.65,262.65,262.49,262.59,65476
2021/06/21,14:04:00,262.59,262.59,262.48,262.52,34901
2021/06/21,14:05:00,262.52,262.52,262.40,262.46,51024
2021/06/21,14:06:00,262.46,262.57,262.44,262.50,46009
2021/06/21,14:07:00,262.50,262.56,262.45,262.49,22207
2021/06/21,14:08:00,262.49,262.57,262.46,262.56,17226
2021/06/21,14:09:00,262.57,262.60,262.53,262.59,15612
2021/06/21,14:10:00,262.59,262.66,262.54,262.54,49160
2021/06/21,14:11:00,262.54,262.54,262.45,262.52,34493
2021/06/21,14:12:00,262.52,262.55,262.48,262.54,8087
2021/06/21,14:13:00,262.54,262.56,262.41,262.45,25452
2021/06/21,14:14:00,262.45,262.45,262.37,262.39,28435
2021/06/21,14:15:00,262.39,262.52,262.36,262.49,26832
2021/06/21,14:16:00,262.49,262.52,262.41,262.43,22945
2021/06/21,14:17:00,262.45,262.55,262.39,262.42,21110
2021/06/21,14:18:00,262.42,262.50,262.40,262.44,16361
2021/06/21,14:19:00,262.44,262.47,262.35,262.37,22875
2021/06/21,14:20:00,262.37,262.41,262.30,262.30,21912
2021/06/21,14:21:00,262.30,262.39,262.27,262.36,23542
2021/06/21,14:22:00,262.36,262.37,262.32,262.32,14346
2021/06/21,14:23:00,262.32,262.34,262.24,262.34,23234
2021/06/21,14:24:00,262.34,262.40,262.30,262.34,25021
2021/06/21,14:25:00,262.34,262.41,262.34,262.37,14322
2021/06/21,14:26:00,262.37,262.40,262.30,262.33,20935
2021/06/21,14:27:00,262.33,262.44,262.33,262.44,19009
2021/06/21,14:28:00,262.44,262.47,262.40,262.46,21045
2021/06/21,14:29:00,262.46,262.49,262.44,262.49,15350
2021/06/21,14:30:00,262.49,262.53,262.43,262.44,25723
2021/06/21,14:31:00,262.44,262.47,262.36,262.36,27900
2021/06/21,14:32:00,262.36,262.38,262.29,262.37,32811
2021/06/21,14:33:00,262.37,262.39,262.29,262.30,33343
2021/06/21,14:34:00,262.30,262.34,262.23,262.28,25633
2021/06/21,14:35:00,262.28,262.31,262.23,262.29,26066
2021/06/21,14:36:00,262.29,262.34,262.23,262.32,31849
2021/06/21,14:37:00,262.32,262.35,262.24,262.33,20752
2021/06/21,14:38:00,262.33,262.39,262.29,262.30,24086
2021/06/21,14:39:00,262.31,262.31,262.23,262.23,47507
2021/06/21,14:40:00,262.23,262.28,262.17,262.17,26887
2021/06/21,14:41:00,262.17,262.27,262.17,262.18,25674
2021/06/21,14:42:00,262.18,262.30,262.18,262.29,23592
2021/06/21,14:43:00,262.29,262.34,262.26,262.30,28899
2021/06/21,14:44:00,262.30,262.36,262.27,262.33,15129
2021/06/21,14:45:00,262.33,262.40,262.33,262.39,21731
2021/06/21,14:46:00,262.37,262.41,262.33,262.34,19562
2021/06/21,14:47:00,262.34,262.39,262.32,262.38,13386
2021/06/21,14:48:00,262.38,262.41,262.35,262.40,30155
2021/06/21,14:49:00,262.40,262.40,262.30,262.34,20289
2021/06/21,14:50:00,262.34,262.35,262.16,262.21,58323
2021/06/21,14:51:00,262.20,262.25,262.16,262.24,21099
2021/06/21,14:52:00,262.26,262.33,262.21,262.33,25594
2021/06/21,14:53:00,262.33,262.41,262.30,262.36,30454
2021/06/21,14:54:00,262.38,262.42,262.34,262.39,22696
2021/06/21,14:55:00,262.39,262.39,262.32,262.37,19431
2021/06/21,14:56:00,262.37,262.40,262.33,262.39,17336
2021/06/21,14:57:00,262.39,262.44,262.38,262.44,30269
2021/06/21,14:58:00,262.44,262.44,262.33,262.38,23585
2021/06/21,14:59:00,262.38,262.41,262.30,262.30,25815
2021/06/21,15:00:00,262.30,262.33,262.20,262.21,54224
2021/06/21,15:01:00,262.21,262.30,262.16,262.25,44090
2021/06/21,15:02:00,262.25,262.26,262.16,262.24,33966
2021/06/21,15:03:00,262.24,262.25,262.15,262.15,22859
2021/06/21,15:04:00,262.14,262.23,262.14,262.20,27796
2021/06/21,15:05:00,262.20,262.23,262.16,262.18,20487
2021/06/21,15:06:00,262.18,262.25,262.15,262.21,24777
2021/06/21,15:07:00,262.21,262.25,262.11,262.23,45153
2021/06/21,15:08:00,262.24,262.25,262.12,262.17,26403
2021/06/21,15:09:00,262.17,262.18,262.09,262.10,25359
2021/06/21,15:10:00,262.10,262.19,262.08,262.15,42149
2021/06/21,15:11:00,262.15,262.15,262.03,262.08,27667
2021/06/21,15:12:00,262.08,262.12,262.02,262.06,43694
2021/06/21,15:13:00,262.06,262.11,261.97,261.98,31025
2021/06/21,15:14:00,261.98,262.01,261.94,261.98,39585
2021/06/21,15:15:00,261.99,262.06,261.97,261.98,31120
2021/06/21,15:16:00,261.98,262.08,261.95,262.05,46377
2021/06/21,15:17:00,262.05,262.11,262.04,262.06,41036
2021/06/21,15:18:00,262.05,262.05,261.89,261.95,61731
2021/06/21,15:19:00,261.95,262.10,261.89,262.09,45521
2021/06/21,15:20:00,262.09,262.11,262.03,262.06,22877
2021/06/21,15:21:00,262.07,262.13,262.03,262.08,26757
2021/06/21,15:22:00,262.08,262.15,262.03,262.09,42822
2021/06/21,15:23:00,262.09,262.20,262.08,262.15,40970
2021/06/21,15:24:00,262.15,262.20,262.12,262.15,27796
2021/06/21,15:25:00,262.15,262.20,262.09,262.10,26512
2021/06/21,15:26:00,262.10,262.14,262.04,262.09,33558
2021/06/21,15:27:00,262.09,262.10,261.91,261.95,48564
2021/06/21,15:28:00,261.95,262.06,261.90,262.02,48254
2021/06/21,15:29:00,262.02,262.09,261.98,262.00,37948
2021/06/21,15:30:00,262.00,262.09,262.00,262.09,28188
2021/06/21,15:31:00,262.08,262.08,262.02,262.05,34845
2021/06/21,15:32:00,262.05,262.19,262.04,262.19,68273
2021/06/21,15:33:00,262.20,262.28,262.15,262.18,44689
2021/06/21,15:34:00,262.18,262.18,262.07,262.09,25940
2021/06/21,15:35:00,262.08,262.24,262.08,262.14,57456
2021/06/21,15:36:00,262.15,262.18,262.02,262.03,41464
2021/06/21,15:37:00,262.03,262.16,262.00,262.16,51546
2021/06/21,15:38:00,262.16,262.24,262.13,262.15,59336
2021/06/21,15:39:00,262.15,262.30,262.14,262.28,78443
2021/06/21,15:40:00,262.28,262.29,262.18,262.24,38391
2021/06/21,15:41:00,262.24,262.31,262.19,262.21,52422
2021/06/21,15:42:00,262.21,262.31,262.18,262.30,52705
2021/06/21,15:43:00,262.30,262.40,262.30,262.39,70820
2021/06/21,15:44:00,262.39,262.39,262.22,262.31,71293
2021/06/21,15:45:00,262.33,262.40,262.27,262.38,82719
2021/06/21,15:46:00,262.38,262.43,262.31,262.34,92627
2021/06/21,15:47:00,262.35,262.41,262.32,262.35,69522
2021/06/21,15:48:00,262.35,262.38,262.31,262.37,56743
2021/06/21,15:49:00,262.38,262.43,262.34,262.35,62766
2021/06/21,15:50:00,262.34,262.38,262.27,262.31,64940
2021/06/21,15:51:00,262.31,262.60,262.29,262.32,192441
2021/06/21,15:52:00,262.32,262.39,262.27,262.30,99993
2021/06/21,15:53:00,262.30,262.35,262.24,262.28,102025
2021/06/21,15:54:00,262.28,262.37,262.28,262.34,96682
2021/06/21,15:55:00,262.34,262.87,262.27,262.85,283564
2021/06/21,15:56:00,262.84,262.84,262.58,262.66,172737
2021/06/21,15:57:00,262.66,262.77,262.56,262.69,166120
2021/06/21,15:58:00,262.69,262.81,262.56,262.76,169118
2021/06/21,15:59:00,262.76,262.91,262.69,262.89,278119
2021/06/21,16:00:00,262.89,262.93,262.57,262.63,427993
2021/06/22,09:31:00,262.72,263.48,262.40,262.69,219482
2021/06/22,09:32:00,262.69,263.06,262.60,262.61,77207
2021/06/22,09:33:00,262.60,263.17,262.59,263.00,85569
2021/06/22,09:34:00,263.00,263.28,262.99,263.27,50186
2021/06/22,09:35:00,263.27,263.43,263.15,263.24,52850
2021/06/22,09:36:00,263.24,263.73,263.22,263.67,165344
2021/06/22,09:37:00,263.67,264.00,263.61,263.64,176037
2021/06/22,09:38:00,263.64,263.92,263.54,263.75,96512
2021/06/22,09:39:00,263.75,263.92,263.62,263.71,113960
2021/06/22,09:40:00,263.71,264.06,263.63,263.97,147432
2021/06/22,09:41:00,263.96,264.23,263.83,263.90,168976
2021/06/22,09:42:00,263.87,263.90,263.69,263.69,112051
2021/06/22,09:43:00,263.69,263.82,263.55,263.65,99205
2021/06/22,09:44:00,263.68,263.70,263.41,263.46,88854
2021/06/22,09:45:00,263.46,263.62,263.34,263.39,55656
2021/06/22,09:46:00,263.39,263.64,263.36,263.47,61833
2021/06/22,09:47:00,263.47,263.87,263.47,263.77,87907
2021/06/22,09:48:00,263.76,264.12,263.72,264.10,138855
2021/06/22,09:49:00,264.10,264.23,264.01,264.11,119750
2021/06/22,09:50:00,264.11,264.18,263.87,263.96,75040
2021/06/22,09:51:00,263.96,264.13,263.93,264.06,56167
2021/06/22,09:52:00,264.06,264.13,263.68,264.00,89553
2021/06/22,09:53:00,264.02,264.17,263.87,264.09,75008
2021/06/22,09:54:00,264.09,264.29,264.09,264.21,97425
2021/06/22,09:55:00,264.21,264.33,264.11,264.29,74659
2021/06/22,09:56:00,264.29,264.52,264.29,264.40,133251
2021/06/22,09:57:00,264.40,264.58,264.38,264.54,67849
2021/06/22,09:58:00,264.54,264.69,264.42,264.45,94963
2021/06/22,09:59:00,264.44,264.53,264.17,264.21,80956
2021/06/22,10:00:00,264.20,264.27,264.02,264.08,74107
2021/06/22,10:01:00,264.08,264.20,263.98,264.14,85976
2021/06/22,10:02:00,264.14,264.41,263.91,264.37,72404
2021/06/22,10:03:00,264.37,264.50,264.31,264.33,50094
2021/06/22,10:04:00,264.33,264.46,264.20,264.29,74429
2021/06/22,10:05:00,264.29,264.46,264.29,264.38,34054
2021/06/22,10:06:00,264.38,264.81,264.25,264.59,99737
2021/06/22,10:07:00,264.59,264.77,264.54,264.55,107138
2021/06/22,10:08:00,264.55,264.67,264.45,264.66,43897
2021/06/22,10:09:00,264.66,264.74,264.52,264.59,54600
2021/06/22,10:10:00,264.58,264.64,264.39,264.50,64864
2021/06/22,10:11:00,264.50,264.69,264.46,264.57,57898
2021/06/22,10:12:00,264.57,264.64,264.48,264.55,61113
2021/06/22,10:13:00,264.55,264.60,264.44,264.53,66590
2021/06/22,10:14:00,264.53,264.67,264.49,264.49,66053
2021/06/22,10:15:00,264.46,264.74,264.46,264.74,54601
2021/06/22,10:16:00,264.74,264.76,264.51,264.56,40956
2021/06/22,10:17:00,264.56,264.56,264.40,264.47,51708
2021/06/22,10:18:00,264.49,264.53,264.30,264.36,55833
2021/06/22,10:19:00,264.36,264.36,264.10,264.11,60610
2021/06/22,10:20:00,264.11,264.18,264.05,264.15,114964
2021/06/22,10:21:00,264.15,264.31,264.12,264.14,57541
2021/06/22,10:22:00,264.14,264.32,264.14,264.29,35164
2021/06/22,10:23:00,264.29,264.52,264.27,264.48,41652
2021/06/22,10:24:00,264.48,264.59,264.43,264.54,43303
2021/06/22,10:25:00,264.54,264.60,264.45,264.45,61760
2021/06/22,10:26:00,264.45,264.45,264.26,264.27,60131
2021/06/22,10:27:00,264.27,264.27,264.13,264.21,61284
2021/06/22,10:28:00,264.21,264.32,264.17,264.18,73767
2021/06/22,10:29:00,264.18,264.37,264.13,264.13,56242
2021/06/22,10:30:00,264.13,264.26,264.13,264.21,47778
2021/06/22,10:31:00,264.21,264.33,264.11,264.31,30582
2021/06/22,10:32:00,264.31,264.53,264.27,264.49,47140
2021/06/22,10:33:00,264.49,264.62,264.47,264.54,43692
2021/06/22,10:34:00,264.54,264.54,264.36,264.43,32652
2021/06/22,10:35:00,264.43,264.45,264.33,264.44,22496
2021/06/22,10:36:00,264.44,264.63,264.39,264.46,51880
2021/06/22,10:37:00,264.47,264.56,264.42,264.49,26568
2021/06/22,10:38:00,264.49,264.50,264.41,264.41,23894
2021/06/22,10:39:00,264.41,264.41,264.15,264.16,47719
2021/06/22,10:40:00,264.16,264.23,264.07,264.09,47036
2021/06/22,10:41:00,264.10,264.13,264.04,264.07,32718
2021/06/22,10:42:00,264.07,264.07,263.81,263.81,78735
2021/06/22,10:43:00,263.81,263.81,263.60,263.76,68424
2021/06/22,10:44:00,263.76,263.77,263.67,263.72,29855
2021/06/22,10:45:00,263.72,263.72,263.62,263.70,26371
2021/06/22,10:46:00,263.70,263.70,263.55,263.63,33726
2021/06/22,10:47:00,263.64,263.66,263.60,263.65,26718
2021/06/22,10:48:00,263.65,263.74,263.61,263.74,42891
2021/06/22,10:49:00,263.74,263.75,263.65,263.73,50654
2021/06/22,10:50:00,263.73,263.74,263.64,263.71,37695
2021/06/22,10:51:00,263.71,263.77,263.59,263.70,47682
2021/06/22,10:52:00,263.70,263.73,263.62,263.68,24138
2021/06/22,10:53:00,263.68,263.78,263.63,263.65,39845
2021/06/22,10:54:00,263.65,263.68,263.57,263.59,27740
2021/06/22,10:55:00,263.59,263.62,263.54,263.57,32409
2021/06/22,10:56:00,263.57,263.58,263.46,263.54,44826
2021/06/22,10:57:00,263.54,263.71,263.51,263.68,42680
2021/06/22,10:58:00,263.67,263.76,263.65,263.72,31077
2021/06/22,10:59:00,263.72,263.73,263.63,263.69,19733
2021/06/22,11:00:00,263.68,263.74,263.62,263.69,26108
2021/06/22,11:01:00,263.69,263.79,263.68,263.79,24625
2021/06/22,11:02:00,263.79,263.88,263.73,263.73,56474
2021/06/22,11:03:00,263.73,263.84,263.73,263.78,30194
2021/06/22,11:04:00,263.78,263.82,263.71,263.71,18466
2021/06/22,11:05:00,263.71,263.72,263.58,263.59,26744
2021/06/22,11:06:00,263.61,263.62,263.39,263.39,41649
2021/06/22,11:07:00,263.39,263.57,263.37,263.54,33437
2021/06/22,11:08:00,263.54,263.80,263.54,263.75,36130
2021/06/22,11:09:00,263.75,263.85,263.71,263.75,47449
2021/06/22,11:10:00,263.75,263.89,263.75,263.85,38560
2021/06/22,11:11:00,263.85,264.04,263.85,263.99,44180
2021/06/22,11:12:00,263.99,264.15,263.95,264.14,45539
2021/06/22,11:13:00,264.14,264.21,264.13,264.19,35764
2021/06/22,11:14:00,264.19,264.43,264.19,264.40,59959
2021/06/22,11:15:00,264.40,264.43,264.29,264.36,29657
2021/06/22,11:16:00,264.36,264.44,264.32,264.40,29737
2021/06/22,11:17:00,264.40,264.41,264.23,264.30,38666
2021/06/22,11:18:00,264.30,264.35,264.26,264.26,19988
2021/06/22,11:19:00,264.26,264.27,264.15,264.20,41327
2021/06/22,11:20:00,264.21,264.30,264.19,264.27,21764
2021/06/22,11:21:00,264.27,264.49,264.27,264.44,39668
2021/06/22,11:22:00,264.44,264.48,264.42,264.43,17160
2021/06/22,11:23:00,264.43,264.44,264.24,264.24,24444
2021/06/22,11:24:00,264.24,264.38,264.24,264.38,21470
2021/06/22,11:25:00,264.38,264.50,264.37,264.42,36219
2021/06/22,11:26:00,264.42,264.50,264.42,264.46,23204
2021/06/22,11:27:00,264.46,264.55,264.46,264.53,24407
2021/06/22,11:28:00,264.53,264.56,264.48,264.51,23248
2021/06/22,11:29:00,264.51,264.56,264.48,264.51,32131
2021/06/22,11:30:00,264.51,264.52,264.43,264.43,27178
2021/06/22,11:31:00,264.43,264.43,264.32,264.33,36691
2021/06/22,11:32:00,264.33,264.38,264.23,264.29,50513
2021/06/22,11:33:00,264.29,264.33,264.23,264.28,24444
2021/06/22,11:34:00,264.28,264.33,264.27,264.31,16902
2021/06/22,11:35:00,264.31,264.31,264.19,264.21,26917
2021/06/22,11:36:00,264.20,264.28,264.19,264.22,27675
2021/06/22,11:37:00,264.22,264.26,264.11,264.14,37333
2021/06/22,11:38:00,264.14,264.16,264.08,264.11,28873
2021/06/22,11:39:00,264.12,264.24,264.12,264.23,26804
2021/06/22,11:40:00,264.23,264.28,264.18,264.24,24997
2021/06/22,11:41:00,264.24,264.32,264.21,264.32,17986
2021/06/22,11:42:00,264.32,264.35,264.29,264.35,20384
2021/06/22,11:43:00,264.35,264.37,264.26,264.30,26310
2021/06/22,11:44:00,264.30,264.33,264.23,264.30,24781
2021/06/22,11:45:00,264.30,264.30,264.16,264.24,26343
2021/06/22,11:46:00,264.24,264.35,264.22,264.33,19703
2021/06/22,11:47:00,264.33,264.41,264.30,264.40,17995
2021/06/22,11:48:00,264.40,264.44,264.34,264.35,18115
2021/06/22,11:49:00,264.35,264.38,264.16,264.19,32627
2021/06/22,11:50:00,264.19,264.35,264.18,264.34,28903
2021/06/22,11:51:00,264.34,264.41,264.28,264.38,33760
2021/06/22,11:52:00,264.38,264.41,264.35,264.37,35167
2021/06/22,11:53:00,264.37,264.40,264.30,264.30,25922
2021/06/22,11:54:00,264.30,264.35,264.27,264.34,20046
2021/06/22,11:55:00,264.34,264.38,264.24,264.26,17459
2021/06/22,11:56:00,264.26,264.33,264.24,264.30,16594
2021/06/22,11:57:00,264.30,264.33,264.21,264.21,28606
2021/06/22,11:58:00,264.21,264.21,264.14,264.14,15990
2021/06/22,11:59:00,264.14,264.19,264.14,264.19,10301
2021/06/22,12:00:00,264.19,264.26,264.18,264.26,20874
2021/06/22,12:01:00,264.26,264.39,264.26,264.37,32423
2021/06/22,12:02:00,264.37,264.37,264.22,264.25,21046
2021/06/22,12:03:00,264.25,264.29,264.19,264.28,16095
2021/06/22,12:04:00,264.28,264.36,264.27,264.31,20437
2021/06/22,12:05:00,264.31,264.31,264.15,264.17,29163
2021/06/22,12:06:00,264.17,264.31,264.17,264.28,19775
2021/06/22,12:07:00,264.28,264.31,264.25,264.30,24284
2021/06/22,12:08:00,264.30,264.37,264.29,264.34,18420
2021/06/22,12:09:00,264.34,264.46,264.34,264.43,34363
2021/06/22,12:10:00,264.43,264.45,264.37,264.41,24043
2021/06/22,12:11:00,264.41,264.45,264.36,264.44,26542
2021/06/22,12:12:00,264.44,264.44,264.33,264.39,24698
2021/06/22,12:13:00,264.39,264.41,264.33,264.33,18244
2021/06/22,12:14:00,264.34,264.42,264.34,264.42,26000
2021/06/22,12:15:00,264.42,264.50,264.38,264.50,58827
2021/06/22,12:16:00,264.50,264.66,264.36,264.40,346687
2021/06/22,12:17:00,264.39,264.55,264.37,264.47,83395
2021/06/22,12:18:00,264.47,264.56,264.43,264.48,64327
2021/06/22,12:19:00,264.48,264.55,264.38,264.45,103740
2021/06/22,12:20:00,264.46,264.51,264.43,264.46,31577
2021/06/22,12:21:00,264.46,264.55,264.45,264.50,32828
2021/06/22,12:22:00,264.50,264.51,264.46,264.51,24277
2021/06/22,12:23:00,264.51,264.53,264.46,264.53,24652
2021/06/22,12:24:00,264.54,264.60,264.53,264.58,28549
2021/06/22,12:25:00,264.58,264.62,264.55,264.60,31352
2021/06/22,12:26:00,264.60,264.63,264.56,264.60,36334
2021/06/22,12:27:00,264.60,264.74,264.60,264.73,34387
2021/06/22,12:28:00,264.73,264.75,264.66,264.67,37847
2021/06/22,12:29:00,264.67,264.74,264.64,264.74,26140
2021/06/22,12:30:00,264.74,264.76,264.72,264.73,13485
2021/06/22,12:31:00,264.73,264.79,264.69,264.69,31311
2021/06/22,12:32:00,264.69,264.75,264.68,264.75,16711
2021/06/22,12:33:00,264.75,264.77,264.66,264.68,27033
2021/06/22,12:34:00,264.68,264.71,264.64,264.71,17693
2021/06/22,12:35:00,264.70,264.72,264.64,264.70,22415
2021/06/22,12:36:00,264.70,264.70,264.58,264.65,26158
2021/06/22,12:37:00,264.65,264.66,264.62,264.63,14241
2021/06/22,12:38:00,264.63,264.64,264.58,264.60,17603
2021/06/22,12:39:00,264.60,264.66,264.59,264.64,20762
2021/06/22,12:40:00,264.64,264.68,264.63,264.66,12498
2021/06/22,12:41:00,264.66,264.69,264.62,264.65,20446
2021/06/22,12:42:00,264.65,264.71,264.65,264.68,14928
2021/06/22,12:43:00,264.68,264.70,264.66,264.67,19628
2021/06/22,12:44:00,264.67,264.67,264.59,264.63,13597
2021/06/22,12:45:00,264.63,264.67,264.59,264.61,21713
2021/06/22,12:46:00,264.61,264.72,264.61,264.69,25137
2021/06/22,12:47:00,264.69,264.75,264.69,264.71,17290
2021/06/22,12:48:00,264.71,264.74,264.62,264.62,17563
2021/06/22,12:49:00,264.62,264.65,264.60,264.64,14199
2021/06/22,12:50:00,264.64,264.65,264.56,264.58,16814
2021/06/22,12:51:00,264.58,264.67,264.57,264.67,49182
2021/06/22,12:52:00,264.67,264.76,264.64,264.75,22468
2021/06/22,12:53:00,264.75,264.78,264.71,264.76,19005
2021/06/22,12:54:00,264.76,264.78,264.72,264.74,17167
2021/06/22,12:55:00,264.74,264.78,264.69,264.71,21178
2021/06/22,12:56:00,264.70,264.74,264.62,264.64,26515
2021/06/22,12:57:00,264.64,264.64,264.54,264.55,37355
2021/06/22,12:58:00,264.55,264.64,264.55,264.64,18795
2021/06/22,12:59:00,264.64,264.70,264.58,264.61,14644
2021/06/22,13:00:00,264.61,264.61,264.53,264.57,21006
2021/06/22,13:01:00,264.57,264.57,264.52,264.55,15012
2021/06/22,13:02:00,264.54,264.55,264.45,264.45,29418
2021/06/22,13:03:00,264.45,264.47,264.37,264.42,32610
2021/06/22,13:04:00,264.42,264.47,264.39,264.47,15510
2021/06/22,13:05:00,264.46,264.51,264.46,264.49,13359
2021/06/22,13:06:00,264.49,264.55,264.44,264.44,15104
2021/06/22,13:07:00,264.44,264.48,264.39,264.47,14521
2021/06/22,13:08:00,264.45,264.48,264.45,264.48,13718
2021/06/22,13:09:00,264.48,264.49,264.44,264.48,7784
2021/06/22,13:10:00,264.48,264.48,264.43,264.44,12424
2021/06/22,13:11:00,264.44,264.50,264.39,264.50,16349
2021/06/22,13:12:00,264.50,264.57,264.50,264.52,16819
2021/06/22,13:13:00,264.53,264.55,264.50,264.55,11093
2021/06/22,13:14:00,264.55,264.55,264.46,264.46,21644
2021/06/22,13:15:00,264.46,264.46,264.36,264.36,30014
2021/06/22,13:16:00,264.36,264.39,264.25,264.32,34440
2021/06/22,13:17:00,264.32,264.40,264.32,264.35,19279
2021/06/22,13:18:00,264.35,264.39,264.31,264.34,41650
2021/06/22,13:19:00,264.34,264.34,264.24,264.27,18059
2021/06/22,13:20:00,264.27,264.36,264.27,264.34,21360
2021/06/22,13:21:00,264.34,264.37,264.29,264.35,26993
2021/06/22,13:22:00,264.35,264.40,264.28,264.39,25549
2021/06/22,13:23:00,264.39,264.45,264.39,264.40,20499
2021/06/22,13:24:00,264.41,264.46,264.40,264.44,16109
2021/06/22,13:25:00,264.44,264.52,264.44,264.51,15471
2021/06/22,13:26:00,264.51,264.65,264.50,264.64,46952
2021/06/22,13:27:00,264.64,264.68,264.62,264.63,33878
2021/06/22,13:28:00,264.63,264.66,264.58,264.60,27004
2021/06/22,13:29:00,264.60,264.65,264.57,264.57,14198
2021/06/22,13:30:00,264.57,264.58,264.52,264.55,19037
2021/06/22,13:31:00,264.55,264.58,264.50,264.54,37825
2021/06/22,13:32:00,264.54,264.62,264.54,264.55,21998
2021/06/22,13:33:00,264.57,264.67,264.56,264.67,21778
2021/06/22,13:34:00,264.67,264.69,264.65,264.69,12103
2021/06/22,13:35:00,264.69,264.69,264.64,264.69,17932
2021/06/22,13:36:00,264.69,264.72,264.66,264.70,22019
2021/06/22,13:37:00,264.70,264.70,264.63,264.63,11272
2021/06/22,13:38:00,264.63,264.69,264.61,264.63,27267
2021/06/22,13:39:00,264.63,264.76,264.63,264.75,26649
2021/06/22,13:40:00,264.74,264.76,264.71,264.71,23813
2021/06/22,13:41:00,264.71,264.71,264.64,264.66,22582
2021/06/22,13:42:00,264.66,264.75,264.64,264.75,21713
2021/06/22,13:43:00,264.75,264.76,264.67,264.69,33009
2021/06/22,13:44:00,264.69,264.69,264.65,264.65,18123
2021/06/22,13:45:00,264.65,264.66,264.60,264.62,26535
2021/06/22,13:46:00,264.62,264.64,264.58,264.60,13207
2021/06/22,13:47:00,264.60,264.66,264.59,264.66,14218
2021/06/22,13:48:00,264.66,264.67,264.56,264.57,10869
2021/06/22,13:49:00,264.57,264.60,264.55,264.56,18529
2021/06/22,13:50:00,264.56,264.57,264.53,264.54,14366
2021/06/22,13:51:00,264.54,264.62,264.54,264.61,15167
2021/06/22,13:52:00,264.61,264.66,264.60,264.63,26148
2021/06/22,13:53:00,264.63,264.68,264.61,264.65,24342
2021/06/22,13:54:00,264.65,264.67,264.60,264.61,17538
2021/06/22,13:55:00,264.61,264.64,264.61,264.62,20554
2021/06/22,13:56:00,264.62,264.64,264.54,264.56,34298
2021/06/22,13:57:00,264.56,264.63,264.55,264.63,24719
2021/06/22,13:58:00,264.63,264.64,264.55,264.56,25073
2021/06/22,13:59:00,264.55,264.59,264.54,264.58,37664
2021/06/22,14:00:00,264.58,264.61,264.54,264.58,27331
2021/06/22,14:01:00,264.58,264.60,264.48,264.53,41582
2021/06/22,14:02:00,264.53,264.60,264.47,264.59,44175
2021/06/22,14:03:00,264.59,264.63,264.57,264.62,34118
2021/06/22,14:04:00,264.60,264.66,264.59,264.63,18519
2021/06/22,14:05:00,264.63,264.70,264.59,264.59,28572
2021/06/22,14:06:00,264.59,264.61,264.51,264.51,27798
2021/06/22,14:07:00,264.51,264.55,264.46,264.51,25463
2021/06/22,14:08:00,264.52,264.56,264.47,264.54,23602
2021/06/22,14:09:00,264.54,264.60,264.52,264.55,36524
2021/06/22,14:10:00,264.55,264.62,264.54,264.56,31147
2021/06/22,14:11:00,264.56,264.66,264.55,264.65,24631
2021/06/22,14:12:00,264.65,264.66,264.55,264.55,41941
2021/06/22,14:13:00,264.55,264.58,264.52,264.58,23259
2021/06/22,14:14:00,264.58,264.58,264.52,264.54,21361
2021/06/22,14:15:00,264.54,264.60,264.52,264.59,35517
2021/06/22,14:16:00,264.59,264.64,264.55,264.59,30897
2021/06/22,14:17:00,264.57,264.58,264.51,264.58,26990
2021/06/22,14:18:00,264.58,264.65,264.57,264.58,24459
2021/06/22,14:19:00,264.58,264.65,264.58,264.60,23201
2021/06/22,14:20:00,264.60,264.65,264.59,264.62,22414
2021/06/22,14:21:00,264.62,264.63,264.53,264.56,31794
2021/06/22,14:22:00,264.56,264.59,264.50,264.50,16234
2021/06/22,14:23:00,264.50,264.50,264.44,264.47,19549
2021/06/22,14:24:00,264.47,264.53,264.47,264.53,12757
2021/06/22,14:25:00,264.53,264.56,264.51,264.52,15196
2021/06/22,14:26:00,264.52,264.59,264.49,264.58,17841
2021/06/22,14:27:00,264.58,264.61,264.55,264.59,30361
2021/06/22,14:28:00,264.59,264.59,264.48,264.54,30340
2021/06/22,14:29:00,264.54,264.54,264.47,264.50,23731
2021/06/22,14:30:00,264.50,264.53,264.45,264.52,18023
2021/06/22,14:31:00,264.52,264.62,264.48,264.61,29290
2021/06/22,14:32:00,264.60,264.62,264.53,264.61,24701
2021/06/22,14:33:00,264.61,264.72,264.61,264.63,39751
2021/06/22,14:34:00,264.63,264.74,264.62,264.68,38033
2021/06/22,14:35:00,264.68,264.76,264.65,264.72,30817
2021/06/22,14:36:00,264.72,264.75,264.70,264.74,20758
2021/06/22,14:37:00,264.74,264.81,264.74,264.76,37955
2021/06/22,14:38:00,264.76,264.77,264.68,264.73,26126
2021/06/22,14:39:00,264.73,264.80,264.73,264.79,29375
2021/06/22,14:40:00,264.79,264.91,264.79,264.91,53872
2021/06/22,14:41:00,264.91,264.97,264.89,264.97,57835
2021/06/22,14:42:00,264.97,264.99,264.93,264.96,51110
2021/06/22,14:43:00,264.95,264.99,264.91,264.96,32061
2021/06/22,14:44:00,264.96,264.97,264.87,264.93,28840
2021/06/22,14:45:00,264.93,264.98,264.90,264.94,27112
2021/06/22,14:46:00,264.94,265.02,264.90,264.95,227181
2021/06/22,14:47:00,264.95,264.95,264.82,264.87,44257
2021/06/22,14:48:00,264.87,264.91,264.76,264.83,36273
2021/06/22,14:49:00,264.83,264.87,264.77,264.86,35081
2021/06/22,14:50:00,264.86,264.86,264.79,264.82,31275
2021/06/22,14:51:00,264.82,264.90,264.82,264.85,27547
2021/06/22,14:52:00,264.85,264.90,264.82,264.87,25633
2021/06/22,14:53:00,264.87,264.91,264.82,264.82,21789
2021/06/22,14:54:00,264.82,264.86,264.77,264.79,26126
2021/06/22,14:55:00,264.79,264.96,264.79,264.96,32533
2021/06/22,14:56:00,264.96,265.00,264.93,265.00,52491
2021/06/22,14:57:00,265.00,265.01,264.95,265.01,70664
2021/06/22,14:58:00,265.01,265.10,265.01,265.07,51756
2021/06/22,14:59:00,265.07,265.11,265.05,265.11,32807
2021/06/22,15:00:00,265.11,265.14,265.09,265.13,35138
2021/06/22,15:01:00,265.13,265.16,265.09,265.11,53095
2021/06/22,15:02:00,265.11,265.13,265.06,265.08,24956
2021/06/22,15:03:00,265.08,265.23,265.08,265.21,58695
2021/06/22,15:04:00,265.21,265.26,265.17,265.21,48696
2021/06/22,15:05:00,265.21,265.27,265.20,265.24,45799
2021/06/22,15:06:00,265.25,265.28,265.23,265.23,41421
2021/06/22,15:07:00,265.23,265.25,265.18,265.19,30015
2021/06/22,15:08:00,265.19,265.27,265.17,265.22,41174
2021/06/22,15:09:00,265.22,265.27,265.21,265.25,66888
2021/06/22,15:10:00,265.25,265.27,265.20,265.24,52066
2021/06/22,15:11:00,265.24,265.33,265.23,265.33,78581
2021/06/22,15:12:00,265.33,265.46,265.33,265.45,65086
2021/06/22,15:13:00,265.45,265.47,265.24,265.30,71018
2021/06/22,15:14:00,265.30,265.47,265.29,265.42,134038
2021/06/22,15:15:00,265.43,265.54,265.40,265.52,59726
2021/06/22,15:16:00,265.52,265.64,265.44,265.46,102527
2021/06/22,15:17:00,265.46,265.58,265.44,265.58,51802
2021/06/22,15:18:00,265.58,265.62,265.56,265.59,52966
2021/06/22,15:19:00,265.59,265.61,265.47,265.54,90473
2021/06/22,15:20:00,265.54,265.56,265.41,265.42,58850
2021/06/22,15:21:00,265.42,265.52,265.42,265.52,35935
2021/06/22,15:22:00,265.52,265.59,265.52,265.53,46988
2021/06/22,15:23:00,265.55,265.63,265.53,265.62,32115
2021/06/22,15:24:00,265.62,265.68,265.58,265.64,64976
2021/06/22,15:25:00,265.64,265.73,265.64,265.69,52742
2021/06/22,15:26:00,265.69,265.76,265.65,265.66,65529
2021/06/22,15:27:00,265.66,265.68,265.60,265.68,35687
2021/06/22,15:28:00,265.68,265.79,265.68,265.74,73986
2021/06/22,15:29:00,265.74,265.79,265.74,265.77,33598
2021/06/22,15:30:00,265.77,265.79,265.64,265.65,62439
2021/06/22,15:31:00,265.65,265.70,265.62,265.66,49211
2021/06/22,15:32:00,265.66,265.71,265.65,265.69,39258
2021/06/22,15:33:00,265.69,265.69,265.55,265.55,69522
2021/06/22,15:34:00,265.55,265.74,265.46,265.66,188808
2021/06/22,15:35:00,265.66,265.67,265.54,265.63,60316
2021/06/22,15:36:00,265.63,265.64,265.53,265.54,42970
2021/06/22,15:37:00,265.54,265.58,265.50,265.53,49097
2021/06/22,15:38:00,265.53,265.53,265.47,265.52,47244
2021/06/22,15:39:00,265.52,265.58,265.46,265.48,51299
2021/06/22,15:40:00,265.48,265.63,265.47,265.62,43275
2021/06/22,15:41:00,265.62,265.63,265.46,265.54,54213
2021/06/22,15:42:00,265.54,265.57,265.45,265.51,44156
2021/06/22,15:43:00,265.51,265.56,265.48,265.51,43262
2021/06/22,15:44:00,265.51,265.51,265.39,265.43,87814
2021/06/22,15:45:00,265.43,265.46,265.28,265.29,71346
2021/06/22,15:46:00,265.29,265.40,265.28,265.39,81928
2021/06/22,15:47:00,265.39,265.43,265.35,265.38,87645
2021/06/22,15:48:00,265.38,265.39,265.33,265.34,50856
2021/06/22,15:49:00,265.34,265.36,265.22,265.36,100368
2021/06/22,15:50:00,265.36,265.36,265.26,265.33,65875
2021/06/22,15:51:00,265.33,265.33,265.15,265.27,201307
2021/06/22,15:52:00,265.27,265.32,265.19,265.26,118157
2021/06/22,15:53:00,265.26,265.28,265.21,265.27,84060
2021/06/22,15:54:00,265.27,265.42,265.27,265.40,112727
2021/06/22,15:55:00,265.40,265.59,265.21,265.57,231535
2021/06/22,15:56:00,265.57,265.59,265.36,265.50,151907
2021/06/22,15:57:00,265.50,265.52,265.33,265.37,121307
2021/06/22,15:58:00,265.37,265.42,265.32,265.36,113422
2021/06/22,15:59:00,265.35,265.37,265.13,265.13,118529
2021/06/22,16:00:00,265.13,265.56,265.11,265.51,283208
2021/06/23,09:31:00,265.99,266.00,265.27,265.32,574707
2021/06/23,09:32:00,265.38,265.72,265.24,265.71,113332
2021/06/23,09:33:00,265.74,265.90,265.22,265.52,165285
2021/06/23,09:34:00,265.52,265.94,265.41,265.91,90682
2021/06/23,09:35:00,265.91,266.38,265.90,266.38,110883
2021/06/23,09:36:00,266.38,266.70,266.29,266.70,194902
2021/06/23,09:37:00,266.68,266.83,266.34,266.45,155260
2021/06/23,09:38:00,266.45,266.61,266.17,266.19,86677
2021/06/23,09:39:00,266.19,266.21,265.91,266.05,98199
2021/06/23,09:40:00,266.04,266.14,265.84,265.86,103134
2021/06/23,09:41:00,265.86,266.03,265.63,265.71,97181
2021/06/23,09:42:00,265.71,266.02,265.69,265.81,59392
2021/06/23,09:43:00,265.77,265.83,265.60,265.63,68249
2021/06/23,09:44:00,265.62,265.79,265.58,265.78,61354
2021/06/23,09:45:00,265.76,266.07,265.74,266.02,61607
2021/06/23,09:46:00,266.02,266.07,265.88,266.01,64897
2021/06/23,09:47:00,266.01,266.06,265.79,265.88,59820
2021/06/23,09:48:00,265.88,265.96,265.81,265.89,66913
2021/06/23,09:49:00,265.89,265.95,265.60,265.74,89870
2021/06/23,09:50:00,265.74,265.94,265.73,265.91,66763
2021/06/23,09:51:00,265.92,265.96,265.73,265.73,54812
2021/06/23,09:52:00,265.73,265.94,265.73,265.91,38644
2021/06/23,09:53:00,265.91,265.94,265.64,265.71,48950
2021/06/23,09:54:00,265.71,265.71,265.32,265.47,95481
2021/06/23,09:55:00,265.47,265.47,265.24,265.43,79950
2021/06/23,09:56:00,265.43,265.70,265.43,265.70,82367
2021/06/23,09:57:00,265.70,265.82,265.66,265.78,44680
2021/06/23,09:58:00,265.78,265.92,265.78,265.88,45321
2021/06/23,09:59:00,265.90,266.14,265.90,266.08,68107
2021/06/23,10:00:00,266.08,266.17,266.07,266.17,68811
2021/06/23,10:01:00,266.17,266.29,266.12,266.23,101247
2021/06/23,10:02:00,266.23,266.37,265.94,265.97,81325
2021/06/23,10:03:00,265.96,266.10,265.90,265.90,33431
2021/06/23,10:04:00,265.90,265.92,265.71,265.84,112385
2021/06/23,10:05:00,265.84,265.89,265.72,265.83,47134
2021/06/23,10:06:00,265.83,265.87,265.71,265.86,33239
2021/06/23,10:07:00,265.86,265.93,265.77,265.93,52035
2021/06/23,10:08:00,265.93,266.01,265.73,265.79,45125
2021/06/23,10:09:00,265.79,265.97,265.75,265.96,31920
2021/06/23,10:10:00,265.95,266.00,265.87,265.90,35184
2021/06/23,10:11:00,265.91,265.96,265.72,265.75,88687
2021/06/23,10:12:00,265.75,265.83,265.71,265.81,47108
2021/06/23,10:13:00,265.81,265.85,265.75,265.81,31155
2021/06/23,10:14:00,265.82,265.82,265.55,265.68,57324
2021/06/23,10:15:00,265.68,265.83,265.68,265.83,43439
2021/06/23,10:16:00,265.83,266.02,265.81,266.00,99548
2021/06/23,10:17:00,266.00,266.15,265.76,265.85,106763
2021/06/23,10:18:00,265.84,265.93,265.76,265.93,49949
2021/06/23,10:19:00,265.93,265.97,265.82,265.89,29508
2021/06/23,10:20:00,265.89,265.95,265.76,265.90,67409
2021/06/23,10:21:00,265.90,265.94,265.79,265.90,40903
2021/06/23,10:22:00,265.90,265.95,265.81,265.88,42649
2021/06/23,10:23:00,265.88,265.89,265.70,265.72,53160
2021/06/23,10:24:00,265.72,265.74,265.48,265.52,88102
2021/06/23,10:25:00,265.52,265.58,265.42,265.57,45787
2021/06/23,10:26:00,265.57,265.61,265.50,265.51,41093
2021/06/23,10:27:00,265.51,265.53,265.38,265.46,50300
2021/06/23,10:28:00,265.46,265.53,265.34,265.41,37991
2021/06/23,10:29:00,265.41,265.45,265.34,265.45,38674
2021/06/23,10:30:00,265.45,265.48,265.35,265.47,43108
2021/06/23,10:31:00,265.46,265.46,265.32,265.34,41561
2021/06/23,10:32:00,265.34,265.34,265.12,265.17,102112
2021/06/23,10:33:00,265.17,265.19,265.06,265.15,45286
2021/06/23,10:34:00,265.15,265.20,265.09,265.12,45018
2021/06/23,10:35:00,265.12,265.22,265.10,265.21,43941
2021/06/23,10:36:00,265.21,265.23,265.10,265.14,70683
2021/06/23,10:37:00,265.14,265.25,265.05,265.06,97483
2021/06/23,10:38:00,265.06,265.07,264.87,265.03,118538
2021/06/23,10:39:00,265.03,265.06,264.90,264.92,88260
2021/06/23,10:40:00,264.92,265.04,264.87,264.94,64683
2021/06/23,10:41:00,264.94,265.09,264.92,265.01,46109
2021/06/23,10:42:00,265.01,265.15,264.98,265.09,33881
2021/06/23,10:43:00,265.09,265.12,264.97,265.10,70325
2021/06/23,10:44:00,265.10,265.21,265.03,265.05,47582
2021/06/23,10:45:00,265.04,265.15,265.04,265.12,40780
2021/06/23,10:46:00,265.12,265.16,265.07,265.12,26759
2021/06/23,10:47:00,265.12,265.17,265.04,265.07,29735
2021/06/23,10:48:00,265.07,265.07,264.92,265.00,59454
2021/06/23,10:49:00,265.00,265.00,264.89,264.96,47972
2021/06/23,10:50:00,264.96,264.97,264.85,264.97,64497
2021/06/23,10:51:00,264.97,265.09,264.94,264.94,30994
2021/06/23,10:52:00,264.94,264.99,264.85,264.93,54607
2021/06/23,10:53:00,264.93,265.04,264.91,265.00,51740
2021/06/23,10:54:00,265.00,265.05,264.96,265.01,33641
2021/06/23,10:55:00,265.01,265.01,264.90,264.93,34603
2021/06/23,10:56:00,264.93,264.94,264.75,264.80,84374
2021/06/23,10:57:00,264.80,264.80,264.69,264.72,36655
2021/06/23,10:58:00,264.72,264.75,264.66,264.71,31623
2021/06/23,10:59:00,264.71,264.74,264.64,264.73,30901
2021/06/23,11:00:00,264.73,264.88,264.69,264.85,29759
2021/06/23,11:01:00,264.88,264.97,264.67,264.80,88703
2021/06/23,11:02:00,264.82,264.82,264.68,264.75,41561
2021/06/23,11:03:00,264.76,264.76,264.58,264.61,65596
2021/06/23,11:04:00,264.61,264.63,264.46,264.59,65362
2021/06/23,11:05:00,264.59,264.65,264.52,264.57,43881
2021/06/23,11:06:00,264.57,264.69,264.43,264.69,49695
2021/06/23,11:07:00,264.69,264.74,264.58,264.74,44987
2021/06/23,11:08:00,264.74,264.77,264.67,264.76,25855
2021/06/23,11:09:00,264.75,264.79,264.69,264.78,25431
2021/06/23,11:10:00,264.78,264.81,264.70,264.70,23436
2021/06/23,11:11:00,264.70,264.76,264.64,264.73,38050
2021/06/23,11:12:00,264.74,264.80,264.63,264.67,45431
2021/06/23,11:13:00,264.67,264.68,264.58,264.65,21834
2021/06/23,11:14:00,264.65,264.86,264.64,264.85,25451
2021/06/23,11:15:00,264.85,264.96,264.85,264.94,33596
2021/06/23,11:16:00,264.94,265.02,264.93,264.95,45685
2021/06/23,11:17:00,264.95,264.99,264.88,264.92,25764
2021/06/23,11:18:00,264.92,264.94,264.90,264.91,12007
2021/06/23,11:19:00,264.91,264.97,264.88,264.93,31936
2021/06/23,11:20:00,264.93,264.95,264.89,264.94,24628
2021/06/23,11:21:00,264.94,264.96,264.90,264.93,62232
2021/06/23,11:22:00,264.93,265.07,264.91,265.02,38493
2021/06/23,11:23:00,265.02,265.02,264.93,264.98,40754
2021/06/23,11:24:00,264.98,265.00,264.92,264.96,23254
2021/06/23,11:25:00,264.96,265.04,264.95,265.02,20219
2021/06/23,11:26:00,265.02,265.04,264.97,265.00,33920
2021/06/23,11:27:00,265.00,265.06,264.93,265.06,34896
2021/06/23,11:28:00,265.06,265.18,265.04,265.18,34997
2021/06/23,11:29:00,265.18,265.24,265.15,265.20,37113
2021/06/23,11:30:00,265.20,265.24,265.14,265.22,32559
2021/06/23,11:31:00,265.22,265.26,265.17,265.20,43616
2021/06/23,11:32:00,265.20,265.26,265.18,265.18,24263
2021/06/23,11:33:00,265.18,265.29,265.15,265.28,29911
2021/06/23,11:34:00,265.28,265.29,265.11,265.17,26362
2021/06/23,11:35:00,265.16,265.18,265.08,265.12,34340
2021/06/23,11:36:00,265.12,265.31,265.12,265.31,32862
2021/06/23,11:37:00,265.32,265.39,265.30,265.37,38335
2021/06/23,11:38:00,265.38,265.44,265.37,265.42,24825
2021/06/23,11:39:00,265.42,265.44,265.33,265.34,28873
2021/06/23,11:40:00,265.34,265.40,265.34,265.38,19602
2021/06/23,11:41:00,265.38,265.51,265.35,265.50,39832
2021/06/23,11:42:00,265.50,265.57,265.47,265.56,40285
2021/06/23,11:43:00,265.56,265.63,265.55,265.61,46277
2021/06/23,11:44:00,265.60,265.61,265.52,265.52,40107
2021/06/23,11:45:00,265.51,265.60,265.51,265.57,22146
2021/06/23,11:46:00,265.57,265.61,265.53,265.57,33168
2021/06/23,11:47:00,265.57,265.61,265.55,265.56,21970
2021/06/23,11:48:00,265.56,265.59,265.52,265.53,19719
2021/06/23,11:49:00,265.54,265.55,265.51,265.52,26804
2021/06/23,11:50:00,265.52,265.55,265.52,265.54,29637
2021/06/23,11:51:00,265.54,265.55,265.45,265.53,69038
2021/06/23,11:52:00,265.53,265.54,265.37,265.38,28132
2021/06/23,11:53:00,265.38,265.48,265.37,265.47,32518
2021/06/23,11:54:00,265.47,265.54,265.44,265.48,23893
2021/06/23,11:55:00,265.48,265.53,265.48,265.48,22900
2021/06/23,11:56:00,265.48,265.50,265.40,265.41,22495
2021/06/23,11:57:00,265.41,265.42,265.36,265.37,24506
2021/06/23,11:58:00,265.37,265.39,265.34,265.34,24557
2021/06/23,11:59:00,265.34,265.40,265.33,265.34,22080
2021/06/23,12:00:00,265.34,265.37,265.33,265.35,11209
2021/06/23,12:01:00,265.35,265.37,265.30,265.31,18513
2021/06/23,12:02:00,265.31,265.35,265.25,265.26,26614
2021/06/23,12:03:00,265.26,265.27,265.19,265.20,28014
2021/06/23,12:04:00,265.20,265.25,265.17,265.17,26552
2021/06/23,12:05:00,265.18,265.20,265.14,265.16,33457
2021/06/23,12:06:00,265.16,265.20,265.15,265.17,20919
2021/06/23,12:07:00,265.17,265.23,265.17,265.21,26394
2021/06/23,12:08:00,265.21,265.29,265.21,265.28,23316
2021/06/23,12:09:00,265.28,265.33,265.27,265.31,18390
2021/06/23,12:10:00,265.31,265.35,265.25,265.25,21051
2021/06/23,12:11:00,265.25,265.29,265.19,265.22,18410
2021/06/23,12:12:00,265.22,265.23,265.07,265.09,27614
2021/06/23,12:13:00,265.09,265.10,265.04,265.06,20295
2021/06/23,12:14:00,265.06,265.09,264.98,265.01,30669
2021/06/23,12:15:00,265.01,265.09,265.01,265.02,12878
2021/06/23,12:16:00,265.02,265.02,264.97,265.00,13329
2021/06/23,12:17:00,265.00,265.07,264.98,265.05,9431
2021/06/23,12:18:00,265.05,265.05,264.98,264.98,17880
2021/06/23,12:19:00,264.98,264.98,264.94,264.97,18554
2021/06/23,12:20:00,264.97,265.00,264.94,264.94,20643
2021/06/23,12:21:00,264.94,265.00,264.93,264.96,32285
2021/06/23,12:22:00,264.96,265.05,264.96,265.05,29046
2021/06/23,12:23:00,265.06,265.09,265.05,265.09,25432
2021/06/23,12:24:00,265.09,265.12,265.02,265.02,34633
2021/06/23,12:25:00,265.02,265.05,264.94,264.95,37357
2021/06/23,12:26:00,264.95,265.07,264.94,265.07,32411
2021/06/23,12:27:00,265.07,265.07,264.97,264.98,16215
2021/06/23,12:28:00,264.98,265.03,264.98,265.02,20551
2021/06/23,12:29:00,265.03,265.05,265.00,265.01,20624
2021/06/23,12:30:00,265.01,265.02,264.95,264.95,16893
2021/06/23,12:31:00,264.95,264.97,264.90,264.90,20288
2021/06/23,12:32:00,264.90,264.92,264.83,264.91,30061
2021/06/23,12:33:00,264.93,264.94,264.88,264.89,12963
2021/06/23,12:34:00,264.89,264.89,264.82,264.84,21629
2021/06/23,12:35:00,264.83,264.83,264.77,264.78,25386
2021/06/23,12:36:00,264.78,264.80,264.70,264.77,20821
2021/06/23,12:37:00,264.77,264.78,264.72,264.73,23933
2021/06/23,12:38:00,264.73,264.73,264.60,264.62,36856
2021/06/23,12:39:00,264.62,264.64,264.52,264.57,56572
2021/06/23,12:40:00,264.57,264.60,264.47,264.50,53434
2021/06/23,12:41:00,264.50,264.64,264.43,264.64,55373
2021/06/23,12:42:00,264.63,264.64,264.58,264.64,23926
2021/06/23,12:43:00,264.63,264.84,264.63,264.81,51006
2021/06/23,12:44:00,264.81,264.89,264.80,264.89,36525
2021/06/23,12:45:00,264.89,264.95,264.85,264.94,37353
2021/06/23,12:46:00,264.94,264.98,264.91,264.96,33379
2021/06/23,12:47:00,264.96,265.04,264.94,265.03,46905
2021/06/23,12:48:00,265.03,265.08,264.99,265.08,27613
2021/06/23,12:49:00,265.05,265.11,264.98,265.01,44992
2021/06/23,12:50:00,265.01,265.14,264.95,265.14,40479
2021/06/23,12:51:00,265.14,265.22,265.14,265.16,44820
2021/06/23,12:52:00,265.16,265.22,265.15,265.20,17815
2021/06/23,12:53:00,265.23,265.25,265.17,265.20,54512
2021/06/23,12:54:00,265.20,265.21,265.14,265.15,22439
2021/06/23,12:55:00,265.15,265.20,265.12,265.13,22052
2021/06/23,12:56:00,265.13,265.16,265.08,265.10,30871
2021/06/23,12:57:00,265.10,265.11,264.93,264.95,30185
2021/06/23,12:58:00,264.95,265.06,264.95,265.01,19708
2021/06/23,12:59:00,265.03,265.05,264.95,264.95,19920
2021/06/23,13:00:00,264.95,264.98,264.90,264.93,19595
2021/06/23,13:01:00,264.93,264.97,264.88,264.95,23244
2021/06/23,13:02:00,264.95,264.99,264.77,264.77,23156
2021/06/23,13:03:00,264.77,264.88,264.77,264.83,19737
2021/06/23,13:04:00,264.83,265.04,264.83,264.97,55069
2021/06/23,13:05:00,264.97,265.07,264.97,265.02,52205
2021/06/23,13:06:00,265.02,265.02,264.93,264.95,25877
2021/06/23,13:07:00,264.95,264.95,264.88,264.91,21674
2021/06/23,13:08:00,264.91,264.95,264.90,264.94,22205
2021/06/23,13:09:00,264.94,265.02,264.91,264.96,37271
2021/06/23,13:10:00,264.96,265.01,264.94,264.94,35674
2021/06/23,13:11:00,264.94,265.00,264.92,264.99,12792
2021/06/23,13:12:00,264.99,265.05,264.94,265.05,55280
2021/06/23,13:13:00,265.05,265.08,264.99,265.07,51023
2021/06/23,13:14:00,265.07,265.22,265.05,265.19,73340
2021/06/23,13:15:00,265.19,265.21,265.11,265.20,24729
2021/06/23,13:16:00,265.20,265.28,265.20,265.25,29696
2021/06/23,13:17:00,265.25,265.32,265.25,265.27,35437
2021/06/23,13:18:00,265.26,265.37,265.26,265.34,43124
2021/06/23,13:19:00,265.34,265.44,265.32,265.43,60528
2021/06/23,13:20:00,265.43,265.52,265.42,265.51,41587
2021/06/23,13:21:00,265.51,265.57,265.50,265.56,45297
2021/06/23,13:22:00,265.56,265.58,265.55,265.56,20684
2021/06/23,13:23:00,265.56,265.57,265.53,265.55,29849
2021/06/23,13:24:00,265.56,265.56,265.41,265.49,35366
2021/06/23,13:25:00,265.49,265.61,265.48,265.49,35385
2021/06/23,13:26:00,265.49,265.51,265.40,265.44,16401
2021/06/23,13:27:00,265.44,265.48,265.42,265.42,12282
2021/06/23,13:28:00,265.43,265.44,265.40,265.43,11415
2021/06/23,13:29:00,265.43,265.47,265.42,265.46,17467
2021/06/23,13:30:00,265.46,265.53,265.45,265.50,21234
2021/06/23,13:31:00,265.50,265.51,265.46,265.50,15955
2021/06/23,13:32:00,265.50,265.53,265.47,265.47,17544
2021/06/23,13:33:00,265.47,265.47,265.43,265.44,11858
2021/06/23,13:34:00,265.44,265.46,265.39,265.43,16507
2021/06/23,13:35:00,265.43,265.45,265.39,265.41,15195
2021/06/23,13:36:00,265.41,265.43,265.33,265.33,17684
2021/06/23,13:37:00,265.33,265.34,265.26,265.28,21445
2021/06/23,13:38:00,265.28,265.33,265.26,265.28,11590
2021/06/23,13:39:00,265.28,265.37,265.25,265.27,31971
2021/06/23,13:40:00,265.27,265.29,265.18,265.20,28054
2021/06/23,13:41:00,265.20,265.24,265.17,265.24,14874
2021/06/23,13:42:00,265.24,265.31,265.24,265.26,12123
2021/06/23,13:43:00,265.26,265.26,265.18,265.21,19219
2021/06/23,13:44:00,265.22,265.26,265.14,265.16,14488
2021/06/23,13:45:00,265.16,265.17,265.14,265.16,9270
2021/06/23,13:46:00,265.16,265.19,265.15,265.17,23561
2021/06/23,13:47:00,265.17,265.17,265.12,265.13,14502
2021/06/23,13:48:00,265.13,265.13,265.09,265.09,13358
2021/06/23,13:49:00,265.09,265.12,265.03,265.09,35360
2021/06/23,13:50:00,265.09,265.10,265.04,265.10,11518
2021/06/23,13:51:00,265.10,265.14,265.07,265.08,11055
2021/06/23,13:52:00,265.08,265.14,265.08,265.14,10059
2021/06/23,13:53:00,265.14,265.17,265.13,265.16,14486
2021/06/23,13:54:00,265.16,265.21,265.15,265.19,15005
2021/06/23,13:55:00,265.19,265.23,265.15,265.18,13504
2021/06/23,13:56:00,265.18,265.23,265.17,265.22,14849
2021/06/23,13:57:00,265.23,265.25,265.21,265.24,17222
2021/06/23,13:58:00,265.24,265.27,265.19,265.23,17532
2021/06/23,13:59:00,265.23,265.24,265.17,265.23,15689
2021/06/23,14:00:00,265.24,265.30,265.24,265.28,23177
2021/06/23,14:01:00,265.28,265.31,265.22,265.24,24106
2021/06/23,14:02:00,265.23,265.26,264.88,265.13,74350
2021/06/23,14:03:00,265.13,265.19,265.11,265.12,16032
2021/06/23,14:04:00,265.12,265.19,265.12,265.16,12053
2021/06/23,14:05:00,265.16,265.20,265.12,265.12,11562
2021/06/23,14:06:00,265.12,265.17,265.11,265.14,19544
2021/06/23,14:07:00,265.14,265.22,265.14,265.17,19144
2021/06/23,14:08:00,265.17,265.19,265.15,265.15,15022
2021/06/23,14:09:00,265.15,265.22,265.12,265.19,23003
2021/06/23,14:10:00,265.19,265.22,265.12,265.13,16458
2021/06/23,14:11:00,265.13,265.14,265.09,265.11,16255
2021/06/23,14:12:00,265.11,265.12,265.06,265.11,25519
2021/06/23,14:13:00,265.11,265.14,265.06,265.14,20664
2021/06/23,14:14:00,265.14,265.16,265.06,265.08,75634
2021/06/23,14:15:00,265.08,265.12,265.02,265.11,24095
2021/06/23,14:16:00,265.11,265.11,264.96,264.97,40588
2021/06/23,14:17:00,264.97,265.01,264.97,264.99,13802
2021/06/23,14:18:00,264.99,264.99,264.91,264.91,19139
2021/06/23,14:19:00,264.91,264.96,264.85,264.93,31048
2021/06/23,14:20:00,264.93,265.01,264.93,264.99,15625
2021/06/23,14:21:00,264.99,265.03,264.94,264.94,23118
2021/06/23,14:22:00,264.93,264.96,264.87,264.91,29601
2021/06/23,14:23:00,264.90,264.96,264.89,264.93,24108
2021/06/23,14:24:00,264.93,265.02,264.93,264.98,14768
2021/06/23,14:25:00,264.98,264.98,264.88,264.90,19982
2021/06/23,14:26:00,264.90,264.94,264.89,264.92,13786
2021/06/23,14:27:00,264.92,264.96,264.89,264.92,50921
2021/06/23,14:28:00,264.92,265.02,264.92,264.99,26698
2021/06/23,14:29:00,264.99,265.05,264.91,264.92,43269
2021/06/23,14:30:00,264.92,264.95,264.88,264.93,30831
2021/06/23,14:31:00,264.93,264.93,264.84,264.86,25216
2021/06/23,14:32:00,264.85,264.92,264.83,264.92,54398
2021/06/23,14:33:00,264.92,265.04,264.92,265.01,27148
2021/06/23,14:34:00,265.01,265.11,265.01,265.10,25864
2021/06/23,14:35:00,265.10,265.14,265.08,265.14,16222
2021/06/23,14:36:00,265.14,265.21,265.13,265.14,38888
2021/06/23,14:37:00,265.14,265.20,265.13,265.20,12361
2021/06/23,14:38:00,265.20,265.27,265.20,265.25,22288
2021/06/23,14:39:00,265.25,265.35,265.23,265.34,28215
2021/06/23,14:40:00,265.34,265.37,265.31,265.33,33735
2021/06/23,14:41:00,265.33,265.35,265.25,265.29,33433
2021/06/23,14:42:00,265.29,265.33,265.24,265.25,12966
2021/06/23,14:43:00,265.25,265.27,265.17,265.25,33435
2021/06/23,14:44:00,265.25,265.27,265.21,265.23,12705
2021/06/23,14:45:00,265.23,265.27,265.23,265.26,9770
2021/06/23,14:46:00,265.26,265.27,265.23,265.24,11354
2021/06/23,14:47:00,265.24,265.28,265.21,265.26,15528
2021/06/23,14:48:00,265.26,265.34,265.26,265.33,22739
2021/06/23,14:49:00,265.33,265.36,265.26,265.28,24692
2021/06/23,14:50:00,265.28,265.29,265.26,265.28,15107
2021/06/23,14:51:00,265.28,265.29,265.26,265.28,10367
2021/06/23,14:52:00,265.28,265.29,265.22,265.22,19490
2021/06/23,14:53:00,265.22,265.30,265.20,265.30,37719
2021/06/23,14:54:00,265.30,265.33,265.25,265.30,21047
2021/06/23,14:55:00,265.29,265.36,265.28,265.29,38088
2021/06/23,14:56:00,265.29,265.33,265.23,265.23,36645
2021/06/23,14:57:00,265.23,265.26,265.14,265.24,46496
2021/06/23,14:58:00,265.24,265.27,265.16,265.19,40441
2021/06/23,14:59:00,265.19,265.21,265.15,265.19,18122
2021/06/23,15:00:00,265.19,265.30,265.17,265.25,32408
2021/06/23,15:01:00,265.25,265.32,265.25,265.27,16448
2021/06/23,15:02:00,265.27,265.29,265.15,265.17,20017
2021/06/23,15:03:00,265.17,265.20,265.14,265.16,16485
2021/06/23,15:04:00,265.16,265.17,265.11,265.15,19838
2021/06/23,15:05:00,265.15,265.18,265.13,265.15,16538
2021/06/23,15:06:00,265.15,265.16,265.11,265.12,17533
2021/06/23,15:07:00,265.11,265.11,265.02,265.08,39212
2021/06/23,15:08:00,265.08,265.08,265.01,265.04,37162
2021/06/23,15:09:00,265.04,265.11,265.04,265.06,17757
2021/06/23,15:10:00,265.06,265.12,265.06,265.12,18904
2021/06/23,15:11:00,265.11,265.20,265.11,265.19,23967
2021/06/23,15:12:00,265.19,265.22,265.16,265.22,23034
2021/06/23,15:13:00,265.22,265.27,265.21,265.26,26388
2021/06/23,15:14:00,265.26,265.35,265.23,265.32,41815
2021/06/23,15:15:00,265.32,265.33,265.28,265.33,21392
2021/06/23,15:16:00,265.33,265.34,265.23,265.29,36466
2021/06/23,15:17:00,265.30,265.35,265.27,265.32,27504
2021/06/23,15:18:00,265.32,265.41,265.30,265.38,53550
2021/06/23,15:19:00,265.38,265.39,265.33,265.34,32619
2021/06/23,15:20:00,265.34,265.39,265.33,265.39,15559
2021/06/23,15:21:00,265.39,265.43,265.36,265.39,22408
2021/06/23,15:22:00,265.39,265.40,265.36,265.37,19243
2021/06/23,15:23:00,265.37,265.41,265.32,265.38,23812
2021/06/23,15:24:00,265.38,265.42,265.35,265.41,19234
2021/06/23,15:25:00,265.42,265.43,265.35,265.38,25531
2021/06/23,15:26:00,265.38,265.43,265.36,265.37,32023
2021/06/23,15:27:00,265.37,265.40,265.36,265.36,19735
2021/06/23,15:28:00,265.36,265.45,265.34,265.43,37103
2021/06/23,15:29:00,265.43,265.56,265.41,265.56,74018
2021/06/23,15:30:00,265.56,265.61,265.50,265.57,80616
2021/06/23,15:31:00,265.57,265.61,265.55,265.61,33407
2021/06/23,15:32:00,265.61,265.61,265.54,265.56,25442
2021/06/23,15:33:00,265.56,265.61,265.52,265.55,34776
2021/06/23,15:34:00,265.55,265.56,265.44,265.45,28376
2021/06/23,15:35:00,265.45,265.53,265.43,265.50,43287
2021/06/23,15:36:00,265.50,265.53,265.44,265.50,31734
2021/06/23,15:37:00,265.50,265.55,265.40,265.44,58233
2021/06/23,15:38:00,265.43,265.53,265.34,265.52,47302
2021/06/23,15:39:00,265.52,265.52,265.43,265.43,32660
2021/06/23,15:40:00,265.43,265.52,265.43,265.51,27611
2021/06/23,15:41:00,265.51,265.53,265.39,265.43,37808
2021/06/23,15:42:00,265.43,265.43,265.38,265.42,34091
2021/06/23,15:43:00,265.42,265.45,265.40,265.45,36844
2021/06/23,15:44:00,265.45,265.52,265.42,265.50,38773
2021/06/23,15:45:00,265.50,265.51,265.44,265.50,33604
2021/06/23,15:46:00,265.50,265.54,265.49,265.51,94861
2021/06/23,15:47:00,265.51,265.54,265.50,265.52,45096
2021/06/23,15:48:00,265.53,265.62,265.52,265.56,49931
2021/06/23,15:49:00,265.56,265.59,265.34,265.39,80101
2021/06/23,15:50:00,265.39,265.39,265.28,265.33,46465
2021/06/23,15:51:00,265.33,265.34,265.14,265.20,123087
2021/06/23,15:52:00,265.20,265.29,265.19,265.25,75899
2021/06/23,15:53:00,265.25,265.42,265.24,265.31,70716
2021/06/23,15:54:00,265.31,265.36,265.23,265.23,72554
2021/06/23,15:55:00,265.22,265.32,265.21,265.29,75704
2021/06/23,15:56:00,265.29,265.31,265.14,265.19,120791
2021/06/23,15:57:00,265.19,265.27,265.11,265.25,104993
2021/06/23,15:58:00,265.25,265.26,265.14,265.15,73762
2021/06/23,15:59:00,265.15,265.19,265.12,265.17,124774
2021/06/23,16:00:00,265.17,265.28,265.09,265.27,243928
2021/06/24,09:31:00,266.16,266.59,265.47,266.46,148888
2021/06/24,09:32:00,266.46,266.65,266.23,266.61,92834
2021/06/24,09:33:00,266.61,266.70,266.44,266.54,104568
2021/06/24,09:34:00,266.56,266.66,266.23,266.24,120280
2021/06/24,09:35:00,266.26,266.66,266.25,266.42,68792
2021/06/24,09:36:00,266.42,266.82,266.38,266.80,84772
2021/06/24,09:37:00,266.82,267.06,266.74,267.02,112168
2021/06/24,09:38:00,267.02,267.17,267.00,267.00,87806
2021/06/24,09:39:00,266.97,267.09,266.87,267.04,116998
2021/06/24,09:40:00,267.02,267.23,266.90,266.98,109614
2021/06/24,09:41:00,266.98,267.28,266.98,267.25,90971
2021/06/24,09:42:00,267.25,267.34,267.14,267.23,100262
2021/06/24,09:43:00,267.21,267.36,267.12,267.35,58536
2021/06/24,09:44:00,267.36,267.44,267.24,267.25,79181
2021/06/24,09:45:00,267.25,267.27,267.07,267.26,73677
2021/06/24,09:46:00,267.26,267.35,267.09,267.15,49912
2021/06/24,09:47:00,267.15,267.15,266.77,266.82,74432
2021/06/24,09:48:00,266.82,266.82,266.65,266.74,64728
2021/06/24,09:49:00,266.74,266.88,266.72,266.77,49836
2021/06/24,09:50:00,266.77,266.80,266.65,266.70,78040
2021/06/24,09:51:00,266.70,266.92,266.68,266.75,53143
2021/06/24,09:52:00,266.75,266.85,266.73,266.83,38158
2021/06/24,09:53:00,266.83,266.84,266.61,266.63,53457
2021/06/24,09:54:00,266.63,266.63,266.47,266.47,68876
2021/06/24,09:55:00,266.46,266.55,266.40,266.51,49108
2021/06/24,09:56:00,266.51,266.55,266.45,266.51,37591
2021/06/24,09:57:00,266.51,266.59,266.42,266.51,68739
2021/06/24,09:58:00,266.48,266.48,266.27,266.46,63260
2021/06/24,09:59:00,266.46,266.73,266.46,266.73,64161
2021/06/24,10:00:00,266.73,266.81,266.66,266.81,43456
2021/06/24,10:01:00,266.81,266.95,266.68,266.72,73456
2021/06/24,10:02:00,266.72,266.79,266.57,266.73,46433
2021/06/24,10:03:00,266.72,266.74,266.47,266.47,97608
2021/06/24,10:04:00,266.48,266.67,266.40,266.66,69608
2021/06/24,10:05:00,266.66,266.81,266.64,266.80,53721
2021/06/24,10:06:00,266.80,266.99,266.62,266.64,157233
2021/06/24,10:07:00,266.64,266.78,266.51,266.78,133542
2021/06/24,10:08:00,266.78,267.00,266.77,266.92,62563
2021/06/24,10:09:00,266.92,266.97,266.84,266.85,37303
2021/06/24,10:10:00,266.85,266.95,266.81,266.93,31666
2021/06/24,10:11:00,266.93,266.93,266.80,266.86,36820
2021/06/24,10:12:00,266.86,266.94,266.78,266.83,33359
2021/06/24,10:13:00,266.83,266.86,266.70,266.74,32476
2021/06/24,10:14:00,266.75,266.98,266.74,266.97,41397
2021/06/24,10:15:00,266.97,266.98,266.80,266.82,46330
2021/06/24,10:16:00,266.83,267.03,266.81,267.03,75394
2021/06/24,10:17:00,267.02,267.22,266.99,267.21,102871
2021/06/24,10:18:00,267.21,267.31,267.17,267.29,74007
2021/06/24,10:19:00,267.29,267.32,267.06,267.14,78213
2021/06/24,10:20:00,267.14,267.14,267.05,267.10,26924
2021/06/24,10:21:00,267.11,267.17,267.04,267.10,79388
2021/06/24,10:22:00,267.10,267.21,267.08,267.18,26032
2021/06/24,10:23:00,267.20,267.28,267.19,267.24,30302
2021/06/24,10:24:00,267.24,267.24,267.09,267.15,37475
2021/06/24,10:25:00,267.15,267.26,267.06,267.06,39807
2021/06/24,10:26:00,267.06,267.17,267.06,267.16,81694
2021/06/24,10:27:00,267.16,267.22,267.13,267.17,29417
2021/06/24,10:28:00,267.17,267.20,267.10,267.18,24151
2021/06/24,10:29:00,267.16,267.20,267.11,267.19,41489
2021/06/24,10:30:00,267.19,267.34,267.17,267.34,45612
2021/06/24,10:31:00,267.34,267.40,267.25,267.33,44472
2021/06/24,10:32:00,267.33,267.34,267.22,267.29,45306
2021/06/24,10:33:00,267.29,267.29,267.16,267.18,37640
2021/06/24,10:34:00,267.18,267.25,267.13,267.24,47892
2021/06/24,10:35:00,267.25,267.28,267.16,267.24,44534
2021/06/24,10:36:00,267.24,267.33,267.22,267.31,24422
2021/06/24,10:37:00,267.31,267.37,267.28,267.32,37752
2021/06/24,10:38:00,267.32,267.38,267.27,267.35,49426
2021/06/24,10:39:00,267.35,267.41,267.33,267.40,31872
2021/06/24,10:40:00,267.40,267.47,267.40,267.46,54524
2021/06/24,10:41:00,267.46,267.46,267.32,267.39,41290
2021/06/24,10:42:00,267.39,267.44,267.33,267.40,41431
2021/06/24,10:43:00,267.40,267.53,267.39,267.51,64783
2021/06/24,10:44:00,267.51,267.55,267.42,267.44,53188
2021/06/24,10:45:00,267.44,267.46,267.29,267.29,52853
2021/06/24,10:46:00,267.29,267.29,267.10,267.11,60186
2021/06/24,10:47:00,267.11,267.11,266.97,267.00,59196
2021/06/24,10:48:00,267.00,267.03,266.93,266.98,51052
2021/06/24,10:49:00,266.98,266.99,266.82,266.83,54450
2021/06/24,10:50:00,266.83,266.84,266.74,266.77,35733
2021/06/24,10:51:00,266.77,266.82,266.69,266.69,42783
2021/06/24,10:52:00,266.71,266.72,266.57,266.58,70444
2021/06/24,10:53:00,266.58,266.64,266.53,266.64,60630
2021/06/24,10:54:00,266.64,266.78,266.56,266.64,78175
2021/06/24,10:55:00,266.64,266.81,266.57,266.76,93172
2021/06/24,10:56:00,266.76,266.88,266.73,266.85,58630
2021/06/24,10:57:00,266.85,267.01,266.81,267.00,96462
2021/06/24,10:58:00,267.00,267.18,267.00,267.12,106468
2021/06/24,10:59:00,267.12,267.14,266.84,266.90,51730
2021/06/24,11:00:00,266.90,267.00,266.83,266.84,62121
2021/06/24,11:01:00,266.84,266.95,266.77,266.91,58186
2021/06/24,11:02:00,266.91,266.96,266.85,266.87,269772
2021/06/24,11:03:00,266.87,266.92,266.81,266.81,30006
2021/06/24,11:04:00,266.81,266.88,266.78,266.78,28931
2021/06/24,11:05:00,266.78,266.88,266.74,266.80,59464
2021/06/24,11:06:00,266.80,266.80,266.70,266.80,54201
2021/06/24,11:07:00,266.79,266.80,266.75,266.76,25227
2021/06/24,11:08:00,266.76,266.81,266.76,266.77,32171
2021/06/24,11:09:00,266.77,266.86,266.75,266.78,33343
2021/06/24,11:10:00,266.78,266.84,266.76,266.82,27530
2021/06/24,11:11:00,266.82,266.90,266.80,266.88,28162
2021/06/24,11:12:00,266.88,266.98,266.81,266.96,48595
2021/06/24,11:13:00,266.96,266.96,266.86,266.91,55316
2021/06/24,11:14:00,266.91,266.97,266.90,266.96,25579
2021/06/24,11:15:00,266.96,267.05,266.94,267.02,34238
2021/06/24,11:16:00,267.02,267.22,267.02,267.13,73322
2021/06/24,11:17:00,267.13,267.20,267.12,267.20,32492
2021/06/24,11:18:00,267.20,267.27,267.18,267.22,55813
2021/06/24,11:19:00,267.22,267.30,267.21,267.26,42709
2021/06/24,11:20:00,267.26,267.32,267.23,267.31,30671
2021/06/24,11:21:00,267.31,267.34,267.05,267.05,63958
2021/06/24,11:22:00,267.05,267.09,266.95,267.09,36126
2021/06/24,11:23:00,267.09,267.09,267.01,267.06,24462
2021/06/24,11:24:00,267.06,267.22,267.05,267.22,28594
2021/06/24,11:25:00,267.22,267.28,267.17,267.20,21363
2021/06/24,11:26:00,267.20,267.25,267.15,267.16,24075
2021/06/24,11:27:00,267.16,267.22,267.16,267.21,21137
2021/06/24,11:28:00,267.21,267.24,267.16,267.16,39888
2021/06/24,11:29:00,267.16,267.26,267.16,267.25,32010
2021/06/24,11:30:00,267.25,267.27,267.17,267.21,22685
2021/06/24,11:31:00,267.21,267.27,267.21,267.27,32201
2021/06/24,11:32:00,267.27,267.27,267.17,267.21,16557
2021/06/24,11:33:00,267.21,267.21,267.06,267.17,44346
2021/06/24,11:34:00,267.17,267.17,267.10,267.11,20646
2021/06/24,11:35:00,267.11,267.13,267.05,267.11,20605
2021/06/24,11:36:00,267.12,267.16,267.10,267.13,24032
2021/06/24,11:37:00,267.13,267.22,267.11,267.20,45818
2021/06/24,11:38:00,267.19,267.19,267.09,267.10,26100
2021/06/24,11:39:00,267.10,267.11,266.95,266.97,42644
2021/06/24,11:40:00,266.97,266.97,266.83,266.89,57220
2021/06/24,11:41:00,266.89,266.99,266.83,266.88,56100
2021/06/24,11:42:00,266.88,266.91,266.81,266.88,29249
2021/06/24,11:43:00,266.88,266.91,266.82,266.90,26997
2021/06/24,11:44:00,266.90,266.95,266.87,266.93,19993
2021/06/24,11:45:00,266.93,266.97,266.89,266.93,20206
2021/06/24,11:46:00,266.93,266.93,266.86,266.92,33729
2021/06/24,11:47:00,266.92,266.99,266.91,266.92,33071
2021/06/24,11:48:00,266.92,267.02,266.89,267.02,26651
2021/06/24,11:49:00,267.01,267.10,267.01,267.06,31927
2021/06/24,11:50:00,267.07,267.18,267.07,267.16,50829
2021/06/24,11:51:00,267.16,267.19,267.15,267.16,36212
2021/06/24,11:52:00,267.16,267.18,267.10,267.11,15856
2021/06/24,11:53:00,267.11,267.16,267.08,267.08,19133
2021/06/24,11:54:00,267.08,267.12,267.07,267.09,18771
2021/06/24,11:55:00,267.09,267.09,267.02,267.05,21871
2021/06/24,11:56:00,267.05,267.12,266.99,267.11,32384
2021/06/24,11:57:00,267.11,267.13,267.06,267.09,32998
2021/06/24,11:58:00,267.09,267.15,267.06,267.13,17948
2021/06/24,11:59:00,267.13,267.16,267.11,267.16,11643
2021/06/24,12:00:00,267.16,267.19,267.13,267.15,17911
2021/06/24,12:01:00,267.15,267.19,267.11,267.19,18576
2021/06/24,12:02:00,267.19,267.25,267.18,267.23,21695
2021/06/24,12:03:00,267.23,267.28,267.20,267.26,38763
2021/06/24,12:04:00,267.26,267.26,267.19,267.24,14776
2021/06/24,12:05:00,267.24,267.31,267.24,267.30,18820
2021/06/24,12:06:00,267.30,267.37,267.29,267.37,22024
2021/06/24,12:07:00,267.36,267.41,267.31,267.41,37160
2021/06/24,12:08:00,267.41,267.42,267.37,267.40,19777
2021/06/24,12:09:00,267.41,267.49,267.39,267.48,34595
2021/06/24,12:10:00,267.48,267.58,267.47,267.57,39484
2021/06/24,12:11:00,267.57,267.66,267.57,267.65,107439
2021/06/24,12:12:00,267.65,267.71,267.62,267.65,44677
2021/06/24,12:13:00,267.65,267.71,267.64,267.71,31720
2021/06/24,12:14:00,267.71,267.85,267.70,267.83,101148
2021/06/24,12:15:00,267.83,267.85,267.78,267.82,34664
2021/06/24,12:16:00,267.82,267.82,267.76,267.80,33123
2021/06/24,12:17:00,267.80,267.82,267.75,267.76,27858
2021/06/24,12:18:00,267.76,267.76,267.66,267.67,36386
2021/06/24,12:19:00,267.67,267.67,267.60,267.65,28814
2021/06/24,12:20:00,267.65,267.69,267.63,267.63,25596
2021/06/24,12:21:00,267.63,267.71,267.62,267.70,25896
2021/06/24,12:22:00,267.71,267.80,267.71,267.80,33375
2021/06/24,12:23:00,267.80,267.81,267.70,267.71,16848
2021/06/24,12:24:00,267.71,267.71,267.63,267.66,20450
2021/06/24,12:25:00,267.66,267.67,267.62,267.62,19628
2021/06/24,12:26:00,267.61,267.61,267.57,267.58,22952
2021/06/24,12:27:00,267.58,267.58,267.52,267.53,26500
2021/06/24,12:28:00,267.53,267.54,267.50,267.53,17089
2021/06/24,12:29:00,267.53,267.55,267.51,267.52,15190
2021/06/24,12:30:00,267.52,267.53,267.43,267.45,60918
2021/06/24,12:31:00,267.45,267.49,267.44,267.47,23212
2021/06/24,12:32:00,267.47,267.49,267.37,267.38,65370
2021/06/24,12:33:00,267.37,267.43,267.35,267.40,40728
2021/06/24,12:34:00,267.40,267.40,267.35,267.38,14917
2021/06/24,12:35:00,267.37,267.37,267.27,267.33,28784
2021/06/24,12:36:00,267.33,267.36,267.27,267.36,30459
2021/06/24,12:37:00,267.36,267.38,267.31,267.33,37587
2021/06/24,12:38:00,267.33,267.34,267.26,267.33,31464
2021/06/24,12:39:00,267.33,267.35,267.28,267.33,30131
2021/06/24,12:40:00,267.33,267.40,267.32,267.35,36693
2021/06/24,12:41:00,267.35,267.40,267.32,267.38,29469
2021/06/24,12:42:00,267.38,267.38,267.31,267.37,17368
2021/06/24,12:43:00,267.37,267.37,267.29,267.32,20655
2021/06/24,12:44:00,267.32,267.34,267.23,267.26,23331
2021/06/24,12:45:00,267.26,267.28,267.23,267.25,20440
2021/06/24,12:46:00,267.25,267.32,267.24,267.28,34676
2021/06/24,12:47:00,267.28,267.28,267.12,267.13,76513
2021/06/24,12:48:00,267.13,267.15,267.02,267.05,38668
2021/06/24,12:49:00,267.05,267.05,266.86,266.91,75919
2021/06/24,12:50:00,266.91,266.92,266.80,266.82,42726
2021/06/24,12:51:00,266.82,266.82,266.71,266.73,46565
2021/06/24,12:52:00,266.73,266.78,266.69,266.70,51059
2021/06/24,12:53:00,266.70,266.73,266.61,266.65,67056
2021/06/24,12:54:00,266.65,266.65,266.51,266.60,55899
2021/06/24,12:55:00,266.60,266.66,266.59,266.62,32322
2021/06/24,12:56:00,266.62,266.62,266.48,266.50,50670
2021/06/24,12:57:00,266.50,266.51,266.42,266.45,45755
2021/06/24,12:58:00,266.45,266.46,266.38,266.42,42294
2021/06/24,12:59:00,266.42,266.45,266.36,266.42,49191
2021/06/24,13:00:00,266.42,266.46,266.35,266.43,45168
2021/06/24,13:01:00,266.43,266.54,266.38,266.53,47203
2021/06/24,13:02:00,266.53,266.63,266.48,266.63,33009
2021/06/24,13:03:00,266.63,266.71,266.61,266.71,67477
2021/06/24,13:04:00,266.71,266.73,266.64,266.71,28801
2021/06/24,13:05:00,266.71,266.76,266.67,266.75,30287
2021/06/24,13:06:00,266.75,266.76,266.70,266.75,24405
2021/06/24,13:07:00,266.75,266.75,266.62,266.68,30092
2021/06/24,13:08:00,266.68,266.69,266.61,266.63,14917
2021/06/24,13:09:00,266.63,266.64,266.58,266.63,20482
2021/06/24,13:10:00,266.63,266.67,266.59,266.64,23051
2021/06/24,13:11:00,266.64,266.64,266.54,266.61,21982
2021/06/24,13:12:00,266.61,266.64,266.55,266.55,13867
2021/06/24,13:13:00,266.54,266.67,266.51,266.67,40486
2021/06/24,13:14:00,266.67,266.73,266.62,266.67,21856
2021/06/24,13:15:00,266.67,266.75,266.67,266.75,17766
2021/06/24,13:16:00,266.75,266.75,266.69,266.72,21847
2021/06/24,13:17:00,266.73,266.77,266.71,266.72,18287
2021/06/24,13:18:00,266.72,266.72,266.63,266.65,22778
2021/06/24,13:19:00,266.65,266.65,266.54,266.57,31915
2021/06/24,13:20:00,266.57,266.57,266.37,266.40,58555
2021/06/24,13:21:00,266.40,266.48,266.20,266.46,58398
2021/06/24,13:22:00,266.46,266.49,266.40,266.42,27508
2021/06/24,13:23:00,266.40,266.48,266.40,266.42,22424
2021/06/24,13:24:00,266.41,266.49,266.39,266.47,33371
2021/06/24,13:25:00,266.47,266.50,266.43,266.49,15069
2021/06/24,13:26:00,266.49,266.52,266.45,266.46,37381
2021/06/24,13:27:00,266.47,266.56,266.43,266.55,23654
2021/06/24,13:28:00,266.55,266.59,266.54,266.55,17554
2021/06/24,13:29:00,266.55,266.64,266.52,266.64,35482
2021/06/24,13:30:00,266.64,266.64,266.51,266.58,20954
2021/06/24,13:31:00,266.58,266.58,266.41,266.43,29656
2021/06/24,13:32:00,266.43,266.48,266.40,266.46,26015
2021/06/24,13:33:00,266.46,266.51,266.41,266.45,11510
2021/06/24,13:34:00,266.45,266.45,266.38,266.39,20084
2021/06/24,13:35:00,266.39,266.47,266.36,266.47,23823
2021/06/24,13:36:00,266.47,266.49,266.33,266.36,28332
2021/06/24,13:37:00,266.36,266.46,266.31,266.39,26606
2021/06/24,13:38:00,266.39,266.45,266.39,266.45,55095
2021/06/24,13:39:00,266.45,266.51,266.36,266.47,27823
2021/06/24,13:40:00,266.47,266.48,266.39,266.39,41726
2021/06/24,13:41:00,266.39,266.52,266.34,266.49,35719
2021/06/24,13:42:00,266.49,266.49,266.39,266.42,16784
2021/06/24,13:43:00,266.42,266.46,266.36,266.45,23686
2021/06/24,13:44:00,266.44,266.44,266.33,266.33,23746
2021/06/24,13:45:00,266.33,266.33,266.22,266.28,39871
2021/06/24,13:46:00,266.28,266.33,266.22,266.27,23246
2021/06/24,13:47:00,266.27,266.34,266.24,266.30,28944
2021/06/24,13:48:00,266.30,266.34,266.22,266.34,43141
2021/06/24,13:49:00,266.32,266.38,266.27,266.29,28337
2021/06/24,13:50:00,266.29,266.37,266.27,266.32,38026
2021/06/24,13:51:00,266.32,266.40,266.20,266.23,73889
2021/06/24,13:52:00,266.23,266.38,266.23,266.36,35049
2021/06/24,13:53:00,266.36,266.47,266.36,266.46,30978
2021/06/24,13:54:00,266.46,266.47,266.41,266.46,33078
2021/06/24,13:55:00,266.46,266.54,266.46,266.54,39225
2021/06/24,13:56:00,266.52,266.53,266.45,266.49,47180
2021/06/24,13:57:00,266.48,266.48,266.39,266.44,30864
2021/06/24,13:58:00,266.44,266.45,266.40,266.45,16433
2021/06/24,13:59:00,266.45,266.51,266.44,266.49,30369
2021/06/24,14:00:00,266.49,266.49,266.41,266.42,20049
2021/06/24,14:01:00,266.42,266.44,266.35,266.39,31321
2021/06/24,14:02:00,266.39,266.46,266.39,266.45,20190
2021/06/24,14:03:00,266.45,266.46,266.42,266.46,15565
2021/06/24,14:04:00,266.46,266.46,266.38,266.39,11887
2021/06/24,14:05:00,266.39,266.45,266.36,266.41,14273
2021/06/24,14:06:00,266.41,266.47,266.41,266.44,18119
2021/06/24,14:07:00,266.44,266.47,266.41,266.45,14911
2021/06/24,14:08:00,266.45,266.45,266.36,266.40,21654
2021/06/24,14:09:00,266.40,266.48,266.40,266.44,17871
2021/06/24,14:10:00,266.44,266.45,266.42,266.43,15652
2021/06/24,14:11:00,266.43,266.56,266.43,266.52,27687
2021/06/24,14:12:00,266.52,266.54,266.48,266.48,35697
2021/06/24,14:13:00,266.48,266.49,266.43,266.44,14737
2021/06/24,14:14:00,266.43,266.43,266.34,266.38,38011
2021/06/24,14:15:00,266.38,266.40,266.36,266.39,10628
2021/06/24,14:16:00,266.39,266.39,266.26,266.27,32926
2021/06/24,14:17:00,266.27,266.32,266.24,266.31,30111
2021/06/24,14:18:00,266.31,266.35,266.26,266.34,27498
2021/06/24,14:19:00,266.34,266.35,266.31,266.34,15993
2021/06/24,14:20:00,266.34,266.35,266.31,266.35,10613
2021/06/24,14:21:00,266.35,266.36,266.29,266.35,30540
2021/06/24,14:22:00,266.36,266.43,266.35,266.41,21906
2021/06/24,14:23:00,266.41,266.46,266.39,266.44,17802
2021/06/24,14:24:00,266.42,266.49,266.42,266.48,14679
2021/06/24,14:25:00,266.48,266.49,266.40,266.43,15161
2021/06/24,14:26:00,266.43,266.46,266.41,266.44,23396
2021/06/24,14:27:00,266.44,266.46,266.42,266.45,10334
2021/06/24,14:28:00,266.45,266.46,266.41,266.41,12826
2021/06/24,14:29:00,266.41,266.45,266.40,266.43,18782
2021/06/24,14:30:00,266.43,266.47,266.40,266.41,12331
2021/06/24,14:31:00,266.41,266.42,266.32,266.33,34316
2021/06/24,14:32:00,266.33,266.40,266.33,266.40,13105
2021/06/24,14:33:00,266.40,266.45,266.40,266.44,25127
2021/06/24,14:34:00,266.44,266.53,266.43,266.51,37588
2021/06/24,14:35:00,266.52,266.52,266.46,266.51,24183
2021/06/24,14:36:00,266.51,266.52,266.47,266.50,15399
2021/06/24,14:37:00,266.50,266.51,266.46,266.47,17375
2021/06/24,14:38:00,266.48,266.52,266.48,266.51,11477
2021/06/24,14:39:00,266.51,266.51,266.47,266.50,25851
2021/06/24,14:40:00,266.50,266.54,266.50,266.52,20399
2021/06/24,14:41:00,266.52,266.55,266.48,266.52,18964
2021/06/24,14:42:00,266.52,266.54,266.51,266.52,15000
2021/06/24,14:43:00,266.52,266.55,266.52,266.54,14437
2021/06/24,14:44:00,266.54,266.58,266.54,266.55,15217
2021/06/24,14:45:00,266.55,266.61,266.55,266.58,18848
2021/06/24,14:46:00,266.58,266.59,266.51,266.58,16818
2021/06/24,14:47:00,266.58,266.58,266.53,266.53,13801
2021/06/24,14:48:00,266.53,266.54,266.46,266.51,17764
2021/06/24,14:49:00,266.50,266.51,266.39,266.39,43493
2021/06/24,14:50:00,266.39,266.43,266.37,266.43,22725
2021/06/24,14:51:00,266.43,266.45,266.35,266.37,26737
2021/06/24,14:52:00,266.37,266.41,266.33,266.36,21539
2021/06/24,14:53:00,266.36,266.43,266.35,266.43,20408
2021/06/24,14:54:00,266.43,266.45,266.40,266.45,16132
2021/06/24,14:55:00,266.45,266.46,266.38,266.43,30855
2021/06/24,14:56:00,266.43,266.48,266.40,266.48,14482
2021/06/24,14:57:00,266.48,266.48,266.41,266.44,31886
2021/06/24,14:58:00,266.44,266.45,266.42,266.43,15796
2021/06/24,14:59:00,266.43,266.47,266.42,266.45,18641
2021/06/24,15:00:00,266.45,266.47,266.41,266.46,14198
2021/06/24,15:01:00,266.46,266.50,266.43,266.47,25408
2021/06/24,15:02:00,266.47,266.48,266.42,266.45,20660
2021/06/24,15:03:00,266.45,266.45,266.37,266.40,44218
2021/06/24,15:04:00,266.40,266.43,266.36,266.36,16508
2021/06/24,15:05:00,266.36,266.38,266.34,266.36,28263
2021/06/24,15:06:00,266.37,266.42,266.35,266.41,23040
2021/06/24,15:07:00,266.41,266.47,266.41,266.43,24536
2021/06/24,15:08:00,266.44,266.46,266.41,266.41,16468
2021/06/24,15:09:00,266.41,266.48,266.41,266.48,17867
2021/06/24,15:10:00,266.48,266.50,266.41,266.42,21691
2021/06/24,15:11:00,266.42,266.54,266.41,266.54,40050
2021/06/24,15:12:00,266.54,266.58,266.47,266.47,21788
2021/06/24,15:13:00,266.47,266.52,266.45,266.51,19300
2021/06/24,15:14:00,266.51,266.56,266.49,266.49,25002
2021/06/24,15:15:00,266.49,266.54,266.45,266.53,21592
2021/06/24,15:16:00,266.53,266.54,266.47,266.49,15838
2021/06/24,15:17:00,266.48,266.49,266.37,266.39,33129
2021/06/24,15:18:00,266.39,266.42,266.32,266.34,26779
2021/06/24,15:19:00,266.34,266.36,266.28,266.35,27964
2021/06/24,15:20:00,266.35,266.39,266.33,266.33,141782
2021/06/24,15:21:00,266.33,266.42,266.30,266.38,39098
2021/06/24,15:22:00,266.38,266.38,266.22,266.24,32742
2021/06/24,15:23:00,266.24,266.33,266.20,266.26,38826
2021/06/24,15:24:00,266.27,266.37,266.27,266.34,12449
2021/06/24,15:25:00,266.34,266.35,266.26,266.27,29589
2021/06/24,15:26:00,266.27,266.30,266.25,266.27,16932
2021/06/24,15:27:00,266.27,266.27,266.21,266.23,16836
2021/06/24,15:28:00,266.23,266.24,266.15,266.20,35926
2021/06/24,15:29:00,266.20,266.24,266.20,266.22,14046
2021/06/24,15:30:00,266.22,266.25,266.18,266.24,28592
2021/06/24,15:31:00,266.24,266.26,266.15,266.16,34448
2021/06/24,15:32:00,266.16,266.21,266.09,266.12,50698
2021/06/24,15:33:00,266.12,266.20,266.11,266.20,22139
2021/06/24,15:34:00,266.20,266.22,266.13,266.21,21774
2021/06/24,15:35:00,266.21,266.22,266.12,266.15,29903
2021/06/24,15:36:00,266.15,266.18,266.11,266.16,33880
2021/06/24,15:37:00,266.16,266.19,266.12,266.14,25614
2021/06/24,15:38:00,266.14,266.17,266.09,266.11,48170
2021/06/24,15:39:00,266.11,266.17,266.09,266.16,38413
2021/06/24,15:40:00,266.16,266.17,266.08,266.14,64441
2021/06/24,15:41:00,266.14,266.18,266.11,266.18,40688
2021/06/24,15:42:00,266.16,266.42,266.16,266.40,111407
2021/06/24,15:43:00,266.40,266.62,266.40,266.53,151404
2021/06/24,15:44:00,266.53,266.60,266.48,266.60,60785
2021/06/24,15:45:00,266.57,266.68,266.57,266.68,48573
2021/06/24,15:46:00,266.68,266.69,266.56,266.56,57805
2021/06/24,15:47:00,266.56,266.62,266.51,266.53,69655
2021/06/24,15:48:00,266.53,266.55,266.46,266.46,68973
2021/06/24,15:49:00,266.46,266.54,266.41,266.54,66393
2021/06/24,15:50:00,266.54,266.61,266.43,266.51,54653
2021/06/24,15:51:00,266.51,266.86,266.46,266.78,133519
2021/06/24,15:52:00,266.78,266.88,266.77,266.84,84153
2021/06/24,15:53:00,266.84,266.91,266.83,266.88,83080
2021/06/24,15:54:00,266.88,266.89,266.74,266.74,74647
2021/06/24,15:55:00,266.74,266.98,266.73,266.95,129956
2021/06/24,15:56:00,266.96,266.96,266.74,266.82,113384
2021/06/24,15:57:00,266.82,266.86,266.71,266.85,115557
2021/06/24,15:58:00,266.86,266.89,266.74,266.79,114584
2021/06/24,15:59:00,266.79,266.84,266.72,266.81,124447
2021/06/24,16:00:00,266.81,266.86,266.61,266.64,239950
2021/06/25,09:31:00,266.23,267.25,266.11,266.84,224708
2021/06/25,09:32:00,266.84,266.88,266.55,266.72,87312
2021/06/25,09:33:00,266.72,266.74,266.35,266.45,62519
2021/06/25,09:34:00,266.45,266.67,266.41,266.58,85004
2021/06/25,09:35:00,266.58,266.78,266.51,266.57,63850
2021/06/25,09:36:00,266.58,266.70,266.27,266.33,59099
2021/06/25,09:37:00,266.33,266.33,265.86,265.94,117915
2021/06/25,09:38:00,265.94,266.02,265.76,265.96,58204
2021/06/25,09:39:00,265.96,266.06,265.81,266.06,64847
2021/06/25,09:40:00,266.07,266.24,266.05,266.15,41090
2021/06/25,09:41:00,266.15,266.37,266.14,266.25,51179
2021/06/25,09:42:00,266.25,266.36,266.17,266.36,54671
2021/06/25,09:43:00,266.39,266.44,266.28,266.35,51349
2021/06/25,09:44:00,266.35,266.51,266.32,266.46,53526
2021/06/25,09:45:00,266.46,266.49,266.31,266.40,40977
2021/06/25,09:46:00,266.40,266.57,266.32,266.43,48234
2021/06/25,09:47:00,266.43,266.44,266.17,266.29,49304
2021/06/25,09:48:00,266.29,266.39,266.23,266.24,28924
2021/06/25,09:49:00,266.24,266.31,266.01,266.03,53281
2021/06/25,09:50:00,266.03,266.11,265.91,265.91,89764
2021/06/25,09:51:00,265.91,266.02,265.87,265.90,40702
2021/06/25,09:52:00,265.90,265.95,265.78,265.86,49551
2021/06/25,09:53:00,265.86,265.86,265.60,265.74,80349
2021/06/25,09:54:00,265.74,265.86,265.70,265.81,31117
2021/06/25,09:55:00,265.80,266.11,265.79,266.07,78454
2021/06/25,09:56:00,266.07,266.11,265.98,266.04,75009
2021/06/25,09:57:00,266.04,266.04,265.76,265.92,95021
2021/06/25,09:58:00,265.92,265.96,265.70,265.80,39586
2021/06/25,09:59:00,265.80,265.84,265.68,265.78,51108
2021/06/25,10:00:00,265.78,265.91,265.75,265.79,43005
2021/06/25,10:01:00,265.79,265.79,265.63,265.63,34564
2021/06/25,10:02:00,265.63,265.74,265.51,265.67,74023
2021/06/25,10:03:00,265.67,265.76,265.66,265.70,27901
2021/06/25,10:04:00,265.71,265.86,265.71,265.81,30132
2021/06/25,10:05:00,265.81,265.92,265.81,265.85,32688
2021/06/25,10:06:00,265.85,265.99,265.83,265.84,38238
2021/06/25,10:07:00,265.86,265.89,265.74,265.76,45390
2021/06/25,10:08:00,265.76,265.76,265.48,265.53,61004
2021/06/25,10:09:00,265.53,265.58,265.46,265.47,36515
2021/06/25,10:10:00,265.47,265.64,265.46,265.51,42842
2021/06/25,10:11:00,265.51,265.63,265.50,265.58,49856
2021/06/25,10:12:00,265.58,265.59,265.33,265.34,74424
2021/06/25,10:13:00,265.34,265.34,264.96,265.02,129680
2021/06/25,10:14:00,265.03,265.17,264.92,265.17,63841
2021/06/25,10:15:00,265.17,265.38,265.17,265.37,43402
2021/06/25,10:16:00,265.37,265.49,265.34,265.38,27541
2021/06/25,10:17:00,265.38,265.51,265.33,265.45,26665
2021/06/25,10:18:00,265.45,265.54,265.41,265.48,43627
2021/06/25,10:19:00,265.48,265.53,265.43,265.50,31861
2021/06/25,10:20:00,265.50,265.57,265.47,265.49,27535
2021/06/25,10:21:00,265.49,265.53,265.40,265.53,30475
2021/06/25,10:22:00,265.53,265.59,265.50,265.59,23820
2021/06/25,10:23:00,265.59,265.68,265.54,265.62,46177
2021/06/25,10:24:00,265.62,265.65,265.49,265.54,31785
2021/06/25,10:25:00,265.54,265.62,265.54,265.58,37160
2021/06/25,10:26:00,265.58,265.65,265.51,265.61,29730
2021/06/25,10:27:00,265.61,265.72,265.59,265.67,34992
2021/06/25,10:28:00,265.67,265.83,265.67,265.83,40895
2021/06/25,10:29:00,265.85,265.85,265.70,265.72,41993
2021/06/25,10:30:00,265.71,265.90,265.68,265.87,40435
2021/06/25,10:31:00,265.87,265.92,265.81,265.89,25905
2021/06/25,10:32:00,265.87,265.99,265.87,265.99,25238
2021/06/25,10:33:00,265.99,266.03,265.95,266.02,35725
2021/06/25,10:34:00,266.02,266.09,265.99,266.09,24985
2021/06/25,10:35:00,266.09,266.12,265.94,265.96,37865
2021/06/25,10:36:00,265.96,266.01,265.90,265.97,38410
2021/06/25,10:37:00,265.97,266.00,265.80,265.88,24005
2021/06/25,10:38:00,265.88,265.98,265.81,265.82,19390
2021/06/25,10:39:00,265.82,265.90,265.74,265.74,21614
2021/06/25,10:40:00,265.74,265.75,265.65,265.65,33445
2021/06/25,10:41:00,265.63,265.81,265.63,265.75,28293
2021/06/25,10:42:00,265.75,265.90,265.75,265.84,35882
2021/06/25,10:43:00,265.84,265.99,265.84,265.95,16893
2021/06/25,10:44:00,265.96,266.00,265.85,265.92,30314
2021/06/25,10:45:00,265.92,265.92,265.79,265.79,26852
2021/06/25,10:46:00,265.79,265.85,265.74,265.81,23167
2021/06/25,10:47:00,265.81,265.83,265.72,265.79,27238
2021/06/25,10:48:00,265.79,265.81,265.69,265.71,17488
2021/06/25,10:49:00,265.71,265.72,265.61,265.62,23083
2021/06/25,10:50:00,265.62,265.70,265.60,265.66,23002
2021/06/25,10:51:00,265.66,265.75,265.60,265.69,41467
2021/06/25,10:52:00,265.70,265.72,265.58,265.61,29551
2021/06/25,10:53:00,265.61,265.67,265.55,265.62,21351
2021/06/25,10:54:00,265.62,265.66,265.58,265.61,25252
2021/06/25,10:55:00,265.61,265.62,265.51,265.52,25954
2021/06/25,10:56:00,265.52,265.66,265.51,265.61,35689
2021/06/25,10:57:00,265.61,265.61,265.52,265.57,19238
2021/06/25,10:58:00,265.56,265.65,265.50,265.65,34339
2021/06/25,10:59:00,265.65,265.69,265.56,265.65,32103
2021/06/25,11:00:00,265.66,265.77,265.65,265.73,22756
2021/06/25,11:01:00,265.73,265.79,265.70,265.71,24790
2021/06/25,11:02:00,265.70,265.77,265.64,265.71,26953
2021/06/25,11:03:00,265.71,265.74,265.60,265.60,28204
2021/06/25,11:04:00,265.62,265.62,265.54,265.57,31877
2021/06/25,11:05:00,265.57,265.63,265.54,265.60,20253
2021/06/25,11:06:00,265.60,265.69,265.55,265.55,26441
2021/06/25,11:07:00,265.55,265.66,265.51,265.64,27902
2021/06/25,11:08:00,265.65,265.73,265.62,265.67,23082
2021/06/25,11:09:00,265.67,265.72,265.64,265.67,16716
2021/06/25,11:10:00,265.67,265.80,265.67,265.80,14986
2021/06/25,11:11:00,265.80,265.84,265.74,265.74,22634
2021/06/25,11:12:00,265.74,265.79,265.72,265.75,15357
2021/06/25,11:13:00,265.75,265.85,265.73,265.84,13688
2021/06/25,11:14:00,265.84,265.95,265.84,265.91,26490
2021/06/25,11:15:00,265.91,266.01,265.91,265.98,19642
2021/06/25,11:16:00,265.98,266.00,265.93,265.96,22600
2021/06/25,11:17:00,265.97,265.97,265.88,265.92,16535
2021/06/25,11:18:00,265.90,265.92,265.86,265.88,10824
2021/06/25,11:19:00,265.89,265.89,265.77,265.83,19855
2021/06/25,11:20:00,265.83,265.90,265.83,265.85,19381
2021/06/25,11:21:00,265.85,265.99,265.83,265.98,22787
2021/06/25,11:22:00,265.98,265.99,265.96,265.97,8927
2021/06/25,11:23:00,265.97,266.06,265.97,265.99,26079
2021/06/25,11:24:00,265.99,266.03,265.93,265.98,22000
2021/06/25,11:25:00,265.98,265.98,265.88,265.90,14532
2021/06/25,11:26:00,265.89,266.03,265.87,265.95,25349
2021/06/25,11:27:00,265.95,265.99,265.90,265.95,14749
2021/06/25,11:28:00,265.96,265.96,265.87,265.89,12008
2021/06/25,11:29:00,265.89,265.99,265.85,265.99,14645
2021/06/25,11:30:00,265.99,266.01,265.94,265.99,18444
2021/06/25,11:31:00,265.99,266.02,265.94,265.97,27592
2021/06/25,11:32:00,265.97,266.14,265.96,266.09,46211
2021/06/25,11:33:00,266.09,266.19,266.09,266.18,31208
2021/06/25,11:34:00,266.18,266.26,266.18,266.21,39448
2021/06/25,11:35:00,266.21,266.24,266.16,266.16,21678
2021/06/25,11:36:00,266.15,266.17,266.04,266.05,22090
2021/06/25,11:37:00,266.04,266.08,265.95,266.03,23704
2021/06/25,11:38:00,266.03,266.07,266.00,266.04,9271
2021/06/25,11:39:00,266.04,266.05,265.99,265.99,14216
2021/06/25,11:40:00,265.99,266.04,265.96,266.01,9730
2021/06/25,11:41:00,266.02,266.15,266.02,266.12,19971
2021/06/25,11:42:00,266.12,266.13,266.06,266.07,13569
2021/06/25,11:43:00,266.07,266.15,266.07,266.07,7746
2021/06/25,11:44:00,266.08,266.08,265.97,266.00,19934
2021/06/25,11:45:00,266.00,266.05,265.97,266.01,19099
2021/06/25,11:46:00,266.01,266.03,265.98,265.99,9505
2021/06/25,11:47:00,265.99,266.02,265.92,265.96,13439
2021/06/25,11:48:00,265.96,265.96,265.89,265.90,19774
2021/06/25,11:49:00,265.90,265.95,265.89,265.94,10119
2021/06/25,11:50:00,265.94,266.00,265.91,265.95,21077
2021/06/25,11:51:00,265.95,265.99,265.92,265.97,11127
2021/06/25,11:52:00,265.97,265.97,265.92,265.92,9129
2021/06/25,11:53:00,265.92,265.98,265.91,265.94,12854
2021/06/25,11:54:00,265.94,265.97,265.88,265.88,12288
2021/06/25,11:55:00,265.88,265.93,265.86,265.90,14785
2021/06/25,11:56:00,265.90,265.94,265.89,265.90,12587
2021/06/25,11:57:00,265.90,265.90,265.82,265.84,19690
2021/06/25,11:58:00,265.84,265.96,265.84,265.96,21682
2021/06/25,11:59:00,265.96,265.97,265.92,265.92,8457
2021/06/25,12:00:00,265.92,265.92,265.82,265.83,18740
2021/06/25,12:01:00,265.83,265.83,265.73,265.74,21812
2021/06/25,12:02:00,265.74,265.77,265.68,265.69,19404
2021/06/25,12:03:00,265.69,265.71,265.66,265.70,12761
2021/06/25,12:04:00,265.70,265.75,265.66,265.66,22115
2021/06/25,12:05:00,265.66,265.67,265.60,265.61,21255
2021/06/25,12:06:00,265.61,265.67,265.61,265.66,14351
2021/06/25,12:07:00,265.66,265.73,265.66,265.67,18107
2021/06/25,12:08:00,265.67,265.67,265.62,265.65,14975
2021/06/25,12:09:00,265.65,265.65,265.61,265.61,10764
2021/06/25,12:10:00,265.61,265.63,265.59,265.60,17905
2021/06/25,12:11:00,265.60,265.64,265.58,265.64,14240
2021/06/25,12:12:00,265.64,265.69,265.61,265.68,12481
2021/06/25,12:13:00,265.68,265.68,265.60,265.66,14204
2021/06/25,12:14:00,265.66,265.67,265.58,265.60,16786
2021/06/25,12:15:00,265.60,265.64,265.57,265.63,19790
2021/06/25,12:16:00,265.63,265.64,265.57,265.63,15787
2021/06/25,12:17:00,265.63,265.66,265.57,265.57,14910
2021/06/25,12:18:00,265.57,265.62,265.55,265.61,15218
2021/06/25,12:19:00,265.61,265.63,265.56,265.57,14162
2021/06/25,12:20:00,265.57,265.57,265.50,265.50,32089
2021/06/25,12:21:00,265.50,265.53,265.45,265.47,32881
2021/06/25,12:22:00,265.47,265.48,265.41,265.45,29007
2021/06/25,12:23:00,265.45,265.45,265.38,265.38,17230
2021/06/25,12:24:00,265.38,265.40,265.33,265.35,24126
2021/06/25,12:25:00,265.35,265.41,265.33,265.36,24912
2021/06/25,12:26:00,265.37,265.39,265.34,265.37,28805
2021/06/25,12:27:00,265.37,265.37,265.26,265.28,32826
2021/06/25,12:28:00,265.28,265.29,265.21,265.23,29929
2021/06/25,12:29:00,265.23,265.23,265.15,265.21,25180
2021/06/25,12:30:00,265.21,265.35,265.18,265.34,40852
2021/06/25,12:31:00,265.34,265.35,265.25,265.25,15599
2021/06/25,12:32:00,265.25,265.32,265.25,265.27,26022
2021/06/25,12:33:00,265.27,265.27,265.21,265.23,24241
2021/06/25,12:34:00,265.23,265.25,265.19,265.20,32675
2021/06/25,12:35:00,265.20,265.21,265.16,265.19,39915
2021/06/25,12:36:00,265.19,265.23,265.16,265.23,36036
2021/06/25,12:37:00,265.23,265.29,265.20,265.23,34503
2021/06/25,12:38:00,265.23,265.23,265.19,265.20,19986
2021/06/25,12:39:00,265.20,265.21,265.17,265.17,23981
2021/06/25,12:40:00,265.17,265.20,265.15,265.16,19874
2021/06/25,12:41:00,265.16,265.19,265.13,265.17,19951
2021/06/25,12:42:00,265.17,265.21,265.15,265.21,15076
2021/06/25,12:43:00,265.21,265.22,265.15,265.15,10208
2021/06/25,12:44:00,265.15,265.17,265.14,265.16,13782
2021/06/25,12:45:00,265.16,265.25,265.16,265.25,13989
2021/06/25,12:46:00,265.25,265.27,265.21,265.27,29614
2021/06/25,12:47:00,265.27,265.28,265.21,265.21,19029
2021/06/25,12:48:00,265.21,265.21,265.13,265.14,19353
2021/06/25,12:49:00,265.14,265.19,265.11,265.18,30890
2021/06/25,12:50:00,265.18,265.19,265.11,265.12,19802
2021/06/25,12:51:00,265.13,265.17,265.09,265.10,23329
2021/06/25,12:52:00,265.10,265.13,265.07,265.08,19432
2021/06/25,12:53:00,265.08,265.14,265.08,265.13,16577
2021/06/25,12:54:00,265.14,265.20,265.13,265.19,17590
2021/06/25,12:55:00,265.19,265.22,265.16,265.20,17125
2021/06/25,12:56:00,265.20,265.29,265.19,265.24,21996
2021/06/25,12:57:00,265.24,265.24,265.15,265.15,21411
2021/06/25,12:58:00,265.15,265.17,265.11,265.17,13920
2021/06/25,12:59:00,265.17,265.17,265.12,265.13,9913
2021/06/25,13:00:00,265.13,265.13,265.09,265.13,28845
2021/06/25,13:01:00,265.13,265.19,265.12,265.15,20073
2021/06/25,13:02:00,265.15,265.17,265.12,265.12,19221
2021/06/25,13:03:00,265.11,265.14,265.10,265.11,19892
2021/06/25,13:04:00,265.12,265.13,265.07,265.10,18187
2021/06/25,13:05:00,265.10,265.13,265.07,265.08,29656
2021/06/25,13:06:00,265.08,265.09,264.97,264.97,56715
2021/06/25,13:07:00,264.97,265.10,264.96,265.05,36402
2021/06/25,13:08:00,265.05,265.06,264.96,264.96,24743
2021/06/25,13:09:00,264.97,265.02,264.95,264.96,20148
2021/06/25,13:10:00,264.96,265.04,264.94,265.03,29256
2021/06/25,13:11:00,265.03,265.07,265.00,265.02,31296
2021/06/25,13:12:00,265.02,265.02,264.91,264.94,25581
2021/06/25,13:13:00,264.95,265.04,264.93,265.01,25810
2021/06/25,13:14:00,265.01,265.04,264.92,264.92,22541
2021/06/25,13:15:00,264.92,264.98,264.90,264.94,44246
2021/06/25,13:16:00,264.94,265.02,264.91,265.01,20932
2021/06/25,13:17:00,265.01,265.01,264.89,264.90,25759
2021/06/25,13:18:00,264.90,265.04,264.90,265.02,40757
2021/06/25,13:19:00,265.02,265.07,264.99,264.99,18325
2021/06/25,13:20:00,264.99,265.10,264.95,265.03,33901
2021/06/25,13:21:00,265.03,265.07,265.00,265.02,14760
2021/06/25,13:22:00,265.02,265.04,265.00,265.02,15962
2021/06/25,13:23:00,265.02,265.11,265.02,265.08,37203
2021/06/25,13:24:00,265.08,265.08,265.02,265.05,12666
2021/06/25,13:25:00,265.05,265.06,265.02,265.03,19413
2021/06/25,13:26:00,265.03,265.09,265.01,265.07,17648
2021/06/25,13:27:00,265.07,265.09,265.04,265.07,20492
2021/06/25,13:28:00,265.07,265.09,265.05,265.07,20927
2021/06/25,13:29:00,265.07,265.07,265.03,265.03,14962
2021/06/25,13:30:00,265.03,265.04,264.99,265.01,17185
2021/06/25,13:31:00,265.01,265.01,264.91,264.93,30047
2021/06/25,13:32:00,264.93,264.94,264.87,264.88,23643
2021/06/25,13:33:00,264.88,264.90,264.84,264.89,23595
2021/06/25,13:34:00,264.90,264.94,264.90,264.94,23938
2021/06/25,13:35:00,264.93,264.95,264.85,264.86,15806
2021/06/25,13:36:00,264.86,264.89,264.83,264.84,1753856
2021/06/25,13:37:00,264.84,264.87,264.80,264.83,34226
2021/06/25,13:38:00,264.83,264.86,264.77,264.79,18824
2021/06/25,13:39:00,264.79,264.79,264.76,264.77,25123
2021/06/25,13:40:00,264.77,264.83,264.76,264.80,18280
2021/06/25,13:41:00,264.80,264.89,264.78,264.88,22102
2021/06/25,13:42:00,264.88,264.92,264.87,264.90,20493
2021/06/25,13:43:00,264.90,264.93,264.86,264.86,18648
2021/06/25,13:44:00,264.86,264.89,264.83,264.89,20669
2021/06/25,13:45:00,264.89,265.01,264.87,264.98,47331
2021/06/25,13:46:00,264.98,265.13,264.98,265.13,58342
2021/06/25,13:47:00,265.13,265.15,265.09,265.14,16518
2021/06/25,13:48:00,265.14,265.15,265.10,265.15,16776
2021/06/25,13:49:00,265.15,265.22,265.13,265.21,41491
2021/06/25,13:50:00,265.21,265.31,265.21,265.27,60525
2021/06/25,13:51:00,265.27,265.28,265.23,265.25,18125
2021/06/25,13:52:00,265.25,265.29,265.21,265.21,21193
2021/06/25,13:53:00,265.21,265.26,265.18,265.26,21027
2021/06/25,13:54:00,265.26,265.32,265.23,265.23,18859
2021/06/25,13:55:00,265.23,265.33,265.23,265.33,16075
2021/06/25,13:56:00,265.33,265.34,265.28,265.31,13960
2021/06/25,13:57:00,265.31,265.31,265.29,265.30,7852
2021/06/25,13:58:00,265.30,265.34,265.29,265.33,14469
2021/06/25,13:59:00,265.33,265.38,265.32,265.34,10946
2021/06/25,14:00:00,265.34,265.35,265.28,265.31,14841
2021/06/25,14:01:00,265.31,265.35,265.29,265.29,25594
2021/06/25,14:02:00,265.29,265.31,265.26,265.29,17585
2021/06/25,14:03:00,265.29,265.29,265.22,265.23,22844
2021/06/25,14:04:00,265.23,265.27,265.16,265.26,107731
2021/06/25,14:05:00,265.26,265.26,265.20,265.20,20355
2021/06/25,14:06:00,265.20,265.31,265.20,265.30,21490
2021/06/25,14:07:00,265.30,265.37,265.30,265.36,17866
2021/06/25,14:08:00,265.36,265.41,265.33,265.40,30035
2021/06/25,14:09:00,265.40,265.40,265.35,265.36,10132
2021/06/25,14:10:00,265.36,265.40,265.36,265.39,10800
2021/06/25,14:11:00,265.39,265.46,265.38,265.45,33429
2021/06/25,14:12:00,265.45,265.48,265.43,265.43,14413
2021/06/25,14:13:00,265.44,265.45,265.35,265.39,24987
2021/06/25,14:14:00,265.39,265.43,265.33,265.34,29375
2021/06/25,14:15:00,265.34,265.38,265.33,265.34,17569
2021/06/25,14:16:00,265.34,265.45,265.34,265.42,38704
2021/06/25,14:17:00,265.42,265.49,265.42,265.48,14418
2021/06/25,14:18:00,265.48,265.60,265.47,265.60,24360
2021/06/25,14:19:00,265.58,265.58,265.52,265.58,15949
2021/06/25,14:20:00,265.59,265.63,265.58,265.63,29751
2021/06/25,14:21:00,265.63,265.69,265.62,265.66,22468
2021/06/25,14:22:00,265.66,265.71,265.58,265.59,39298
2021/06/25,14:23:00,265.59,265.60,265.52,265.56,15097
2021/06/25,14:24:00,265.56,265.59,265.54,265.54,14310
2021/06/25,14:25:00,265.54,265.56,265.52,265.55,15754
2021/06/25,14:26:00,265.55,265.57,265.53,265.57,13759
2021/06/25,14:27:00,265.57,265.61,265.57,265.57,18717
2021/06/25,14:28:00,265.58,265.61,265.55,265.58,18364
2021/06/25,14:29:00,265.58,265.58,265.53,265.56,16183
2021/06/25,14:30:00,265.56,265.58,265.53,265.56,22832
2021/06/25,14:31:00,265.56,265.60,265.53,265.60,13789
2021/06/25,14:32:00,265.60,265.60,265.52,265.54,14199
2021/06/25,14:33:00,265.54,265.60,265.54,265.57,12858
2021/06/25,14:34:00,265.58,265.62,265.57,265.60,17539
2021/06/25,14:35:00,265.60,265.63,265.57,265.61,11384
2021/06/25,14:36:00,265.61,265.74,265.61,265.73,22180
2021/06/25,14:37:00,265.73,265.80,265.73,265.79,25442
2021/06/25,14:38:00,265.79,265.79,265.76,265.77,12379
2021/06/25,14:39:00,265.77,265.83,265.76,265.80,25833
2021/06/25,14:40:00,265.80,265.83,265.76,265.79,16328
2021/06/25,14:41:00,265.79,265.81,265.75,265.77,17983
2021/06/25,14:42:00,265.77,265.80,265.75,265.80,11462
2021/06/25,14:43:00,265.80,265.89,265.80,265.88,34808
2021/06/25,14:44:00,265.88,265.88,265.86,265.87,7360
2021/06/25,14:45:00,265.87,265.90,265.85,265.86,17032
2021/06/25,14:46:00,265.86,265.88,265.82,265.84,16386
2021/06/25,14:47:00,265.84,265.86,265.81,265.85,16877
2021/06/25,14:48:00,265.85,265.86,265.83,265.83,15201
2021/06/25,14:49:00,265.83,265.84,265.76,265.77,20872
2021/06/25,14:50:00,265.77,265.82,265.76,265.77,16123
2021/06/25,14:51:00,265.77,265.86,265.76,265.85,28289
2021/06/25,14:52:00,265.85,265.85,265.81,265.84,13138
2021/06/25,14:53:00,265.84,265.86,265.83,265.85,19391
2021/06/25,14:54:00,265.85,265.85,265.81,265.83,28411
2021/06/25,14:55:00,265.83,265.87,265.83,265.86,21600
2021/06/25,14:56:00,265.86,265.94,265.76,265.82,70079
2021/06/25,14:57:00,265.82,265.90,265.82,265.84,21044
2021/06/25,14:58:00,265.84,265.90,265.82,265.83,17748
2021/06/25,14:59:00,265.81,265.85,265.79,265.84,24641
2021/06/25,15:00:00,265.84,265.85,265.79,265.82,13737
2021/06/25,15:01:00,265.82,265.85,265.78,265.81,17185
2021/06/25,15:02:00,265.80,265.94,265.79,265.85,59613
2021/06/25,15:03:00,265.86,265.88,265.81,265.82,32862
2021/06/25,15:04:00,265.82,265.82,265.77,265.81,20293
2021/06/25,15:05:00,265.81,265.85,265.81,265.84,14438
2021/06/25,15:06:00,265.84,265.90,265.83,265.88,22268
2021/06/25,15:07:00,265.88,265.89,265.83,265.85,18585
2021/06/25,15:08:00,265.85,265.88,265.80,265.83,20465
2021/06/25,15:09:00,265.83,265.86,265.79,265.82,21223
2021/06/25,15:10:00,265.82,265.88,265.81,265.86,20101
2021/06/25,15:11:00,265.86,265.89,265.74,265.80,29588
2021/06/25,15:12:00,265.81,265.81,265.74,265.75,16307
2021/06/25,15:13:00,265.76,265.77,265.73,265.77,18288
2021/06/25,15:14:00,265.77,265.77,265.72,265.74,18752
2021/06/25,15:15:00,265.74,265.77,265.71,265.73,16343
2021/06/25,15:16:00,265.73,265.90,265.72,265.90,27341
2021/06/25,15:17:00,265.90,265.90,265.78,265.78,22797
2021/06/25,15:18:00,265.78,265.82,265.77,265.78,12905
2021/06/25,15:19:00,265.78,265.80,265.72,265.75,16427
2021/06/25,15:20:00,265.76,265.77,265.65,265.65,33316
2021/06/25,15:21:00,265.65,265.70,265.57,265.58,37331
2021/06/25,15:22:00,265.58,265.64,265.58,265.62,19921
2021/06/25,15:23:00,265.63,265.66,265.59,265.66,25534
2021/06/25,15:24:00,265.66,265.80,265.66,265.79,32966
2021/06/25,15:25:00,265.79,265.87,265.78,265.87,36644
2021/06/25,15:26:00,265.87,265.87,265.73,265.75,19857
2021/06/25,15:27:00,265.75,265.80,265.73,265.73,18930
2021/06/25,15:28:00,265.73,265.75,265.67,265.68,18822
2021/06/25,15:29:00,265.68,265.70,265.64,265.65,17214
2021/06/25,15:30:00,265.64,265.67,265.63,265.64,17823
2021/06/25,15:31:00,265.64,265.71,265.64,265.69,30770
2021/06/25,15:32:00,265.69,265.69,265.62,265.67,37734
2021/06/25,15:33:00,265.67,265.73,265.63,265.63,34594
2021/06/25,15:34:00,265.63,265.65,265.57,265.59,32536
2021/06/25,15:35:00,265.59,265.60,265.55,265.56,26391
2021/06/25,15:36:00,265.56,265.71,265.54,265.70,54714
2021/06/25,15:37:00,265.70,265.70,265.58,265.61,29232
2021/06/25,15:38:00,265.60,265.69,265.55,265.69,33440
2021/06/25,15:39:00,265.69,265.70,265.62,265.70,19970
2021/06/25,15:40:00,265.70,265.74,265.65,265.66,51463
2021/06/25,15:41:00,265.66,265.78,265.66,265.76,46119
2021/06/25,15:42:00,265.76,265.78,265.65,265.65,34996
2021/06/25,15:43:00,265.65,265.65,265.53,265.56,31509
2021/06/25,15:44:00,265.56,265.57,265.51,265.51,40189
2021/06/25,15:45:00,265.51,265.52,265.45,265.45,51605
2021/06/25,15:46:00,265.45,265.46,265.40,265.44,56289
2021/06/25,15:47:00,265.44,265.57,265.42,265.57,50815
2021/06/25,15:48:00,265.58,265.59,265.53,265.55,30764
2021/06/25,15:49:00,265.54,265.54,265.40,265.44,60557
2021/06/25,15:50:00,265.44,265.44,265.30,265.35,49077
2021/06/25,15:51:00,265.36,265.89,265.31,265.83,178183
2021/06/25,15:52:00,265.83,266.09,265.83,266.00,151034
2021/06/25,15:53:00,266.00,266.30,265.99,266.29,116619
2021/06/25,15:54:00,266.29,266.29,264.90,265.58,475440
2021/06/25,15:55:00,265.58,265.72,265.06,265.26,209121
2021/06/25,15:56:00,265.40,265.56,265.33,265.35,236426
2021/06/25,15:57:00,265.35,265.46,265.17,265.17,192929
2021/06/25,15:58:00,265.17,265.19,265.01,265.04,281983
2021/06/25,15:59:00,265.04,265.27,265.03,265.18,276904
2021/06/25,16:00:00,265.18,265.25,264.90,265.02,540058
2021/06/28,09:31:00,266.19,266.75,265.91,266.75,184261
2021/06/28,09:32:00,266.75,267.15,266.63,267.01,136475
2021/06/28,09:33:00,267.01,267.03,266.73,266.96,62134
2021/06/28,09:34:00,266.96,267.34,266.89,267.20,78283
2021/06/28,09:35:00,267.20,267.45,267.16,267.36,117941
2021/06/28,09:36:00,267.36,267.68,267.35,267.67,112056
2021/06/28,09:37:00,267.67,267.87,267.51,267.85,109318
2021/06/28,09:38:00,267.85,268.02,267.58,267.65,126699
2021/06/28,09:39:00,267.65,267.96,267.65,267.80,89645
2021/06/28,09:40:00,267.80,267.99,267.77,267.95,77217
2021/06/28,09:41:00,267.95,268.10,267.94,268.04,114852
2021/06/28,09:42:00,268.09,268.34,268.08,268.22,105976
2021/06/28,09:43:00,268.22,268.28,267.97,268.05,132100
2021/06/28,09:44:00,268.05,268.08,267.76,268.02,91761
2021/06/28,09:45:00,268.02,268.34,268.02,268.26,79266
2021/06/28,09:46:00,268.26,268.40,268.10,268.12,74361
2021/06/28,09:47:00,268.12,268.36,268.07,268.12,75023
2021/06/28,09:48:00,268.11,268.29,268.11,268.16,84365
2021/06/28,09:49:00,268.16,268.35,268.16,268.31,44930
2021/06/28,09:50:00,268.31,268.41,268.17,268.41,68207
2021/06/28,09:51:00,268.41,268.47,268.25,268.40,59963
2021/06/28,09:52:00,268.40,268.41,267.95,268.06,108759
2021/06/28,09:53:00,268.10,268.14,267.63,267.65,74760
2021/06/28,09:54:00,267.65,267.85,267.60,267.78,41226
2021/06/28,09:55:00,267.78,267.82,267.70,267.79,51349
2021/06/28,09:56:00,267.79,267.88,267.62,267.72,70324
2021/06/28,09:57:00,267.72,267.72,267.57,267.64,46710
2021/06/28,09:58:00,267.65,267.75,267.61,267.68,36570
2021/06/28,09:59:00,267.68,267.76,267.62,267.73,44128
2021/06/28,10:00:00,267.73,267.79,267.68,267.75,38280
2021/06/28,10:01:00,267.75,268.10,267.73,267.86,106831
2021/06/28,10:02:00,267.87,268.05,267.87,268.01,60031
2021/06/28,10:03:00,268.01,268.07,267.90,267.93,40155
2021/06/28,10:04:00,267.93,267.96,267.81,267.82,26754
2021/06/28,10:05:00,267.82,267.88,267.73,267.79,65434
2021/06/28,10:06:00,267.84,267.93,267.77,267.88,41430
2021/06/28,10:07:00,267.88,268.02,267.85,267.96,31379
2021/06/28,10:08:00,267.96,268.06,267.96,268.06,36927
2021/06/28,10:09:00,268.06,268.20,267.95,268.09,49445
2021/06/28,10:10:00,268.09,268.18,267.98,268.07,34372
2021/06/28,10:11:00,268.07,268.20,268.02,268.09,36575
2021/06/28,10:12:00,268.09,268.21,268.07,268.21,44828
2021/06/28,10:13:00,268.21,268.37,268.16,268.28,97073
2021/06/28,10:14:00,268.28,268.37,268.16,268.22,39187
2021/06/28,10:15:00,268.22,268.22,268.08,268.09,26903
2021/06/28,10:16:00,268.09,268.33,268.08,268.33,56823
2021/06/28,10:17:00,268.34,268.39,268.24,268.24,42340
2021/06/28,10:18:00,268.24,268.36,268.19,268.21,40755
2021/06/28,10:19:00,268.21,268.26,268.10,268.23,46640
2021/06/28,10:20:00,268.23,268.23,268.06,268.18,24104
2021/06/28,10:21:00,268.18,268.21,268.10,268.21,41487
2021/06/28,10:22:00,268.21,268.22,268.01,268.04,34759
2021/06/28,10:23:00,268.04,268.17,268.02,268.13,32545
2021/06/28,10:24:00,268.13,268.19,267.95,267.95,35222
2021/06/28,10:25:00,267.95,267.97,267.86,267.94,26160
2021/06/28,10:26:00,267.94,267.98,267.82,267.92,23154
2021/06/28,10:27:00,267.92,268.00,267.90,267.97,19527
2021/06/28,10:28:00,267.97,268.00,267.87,267.96,37866
2021/06/28,10:29:00,267.95,267.95,267.84,267.93,27786
2021/06/28,10:30:00,267.93,267.97,267.88,267.93,27566
2021/06/28,10:31:00,267.93,267.97,267.90,267.96,31806
2021/06/28,10:32:00,267.96,268.03,267.93,267.93,40543
2021/06/28,10:33:00,267.93,267.94,267.81,267.91,38821
2021/06/28,10:34:00,267.91,268.00,267.91,267.99,29381
2021/06/28,10:35:00,267.99,268.16,267.98,268.15,34167
2021/06/28,10:36:00,268.13,268.23,268.10,268.11,35123
2021/06/28,10:37:00,268.11,268.13,267.93,267.99,50073
2021/06/28,10:38:00,267.99,268.05,267.98,268.03,28364
2021/06/28,10:39:00,268.03,268.19,268.03,268.11,42745
2021/06/28,10:40:00,268.11,268.19,268.11,268.17,24394
2021/06/28,10:41:00,268.18,268.26,268.17,268.18,40320
2021/06/28,10:42:00,268.20,268.24,268.08,268.10,29181
2021/06/28,10:43:00,268.10,268.13,268.01,268.02,38619
2021/06/28,10:44:00,268.02,268.04,267.83,267.84,35257
2021/06/28,10:45:00,267.84,267.85,267.73,267.84,36758
2021/06/28,10:46:00,267.84,267.94,267.80,267.83,36436
2021/06/28,10:47:00,267.84,267.91,267.80,267.84,23849
2021/06/28,10:48:00,267.84,267.87,267.77,267.80,23104
2021/06/28,10:49:00,267.80,267.92,267.78,267.85,30742
2021/06/28,10:50:00,267.85,267.88,267.72,267.76,66315
2021/06/28,10:51:00,267.76,267.79,267.66,267.69,40332
2021/06/28,10:52:00,267.69,267.84,267.65,267.80,36575
2021/06/28,10:53:00,267.80,267.97,267.79,267.87,37086
2021/06/28,10:54:00,267.87,267.87,267.76,267.76,22459
2021/06/28,10:55:00,267.76,267.88,267.73,267.81,28266
2021/06/28,10:56:00,267.81,267.81,267.67,267.71,27539
2021/06/28,10:57:00,267.71,267.76,267.46,267.55,66550
2021/06/28,10:58:00,267.56,267.56,267.44,267.50,26164
2021/06/28,10:59:00,267.50,267.60,267.50,267.52,29131
2021/06/28,11:00:00,267.53,267.58,267.47,267.55,35076
2021/06/28,11:01:00,267.55,267.57,267.44,267.48,32138
2021/06/28,11:02:00,267.49,267.68,267.49,267.66,28654
2021/06/28,11:03:00,267.67,267.82,267.66,267.78,44932
2021/06/28,11:04:00,267.79,267.79,267.57,267.62,25353
2021/06/28,11:05:00,267.62,267.62,267.50,267.58,31253
2021/06/28,11:06:00,267.57,267.74,267.56,267.73,48805
2021/06/28,11:07:00,267.72,267.89,267.72,267.83,47824
2021/06/28,11:08:00,267.83,267.86,267.76,267.79,38739
2021/06/28,11:09:00,267.79,267.83,267.69,267.73,18316
2021/06/28,11:10:00,267.73,267.82,267.73,267.80,29773
2021/06/28,11:11:00,267.80,267.83,267.69,267.82,68100
2021/06/28,11:12:00,267.82,267.87,267.74,267.80,20564
2021/06/28,11:13:00,267.80,267.81,267.73,267.77,23761
2021/06/28,11:14:00,267.77,267.83,267.72,267.74,31107
2021/06/28,11:15:00,267.74,267.80,267.66,267.76,43078
2021/06/28,11:16:00,267.76,267.77,267.65,267.70,24855
2021/06/28,11:17:00,267.70,267.83,267.65,267.79,38518
2021/06/28,11:18:00,267.79,267.83,267.74,267.75,13461
2021/06/28,11:19:00,267.75,267.84,267.75,267.76,21384
2021/06/28,11:20:00,267.76,267.89,267.76,267.85,37476
2021/06/28,11:21:00,267.85,267.87,267.81,267.82,20295
2021/06/28,11:22:00,267.82,267.97,267.82,267.96,29702
2021/06/28,11:23:00,267.96,267.98,267.91,267.93,30458
2021/06/28,11:24:00,267.93,267.93,267.84,267.85,18493
2021/06/28,11:25:00,267.85,267.96,267.85,267.96,17594
2021/06/28,11:26:00,267.96,268.03,267.83,268.02,57916
2021/06/28,11:27:00,268.02,268.04,267.97,268.04,21836
2021/06/28,11:28:00,268.04,268.11,268.01,268.01,39547
2021/06/28,11:29:00,268.01,268.07,267.95,268.05,20838
2021/06/28,11:30:00,268.05,268.17,268.01,268.02,45622
2021/06/28,11:31:00,268.02,268.08,268.01,268.02,37626
2021/06/28,11:32:00,268.02,268.08,268.01,268.03,14667
2021/06/28,11:33:00,268.03,268.08,267.97,267.97,19656
2021/06/28,11:34:00,267.97,268.07,267.92,268.02,23330
2021/06/28,11:35:00,268.02,268.11,267.97,268.10,28785
2021/06/28,11:36:00,268.10,268.18,268.05,268.05,22286
2021/06/28,11:37:00,268.06,268.12,268.04,268.12,62710
2021/06/28,11:38:00,268.12,268.21,268.12,268.21,24879
2021/06/28,11:39:00,268.21,268.28,268.19,268.21,28781
2021/06/28,11:40:00,268.21,268.29,268.14,268.28,42875
2021/06/28,11:41:00,268.28,268.36,268.27,268.36,36142
2021/06/28,11:42:00,268.36,268.41,268.35,268.40,54036
2021/06/28,11:43:00,268.40,268.47,268.40,268.44,52265
2021/06/28,11:44:00,268.44,268.48,268.42,268.44,32965
2021/06/28,11:45:00,268.44,268.44,268.39,268.42,29373
2021/06/28,11:46:00,268.42,268.47,268.40,268.46,22255
2021/06/28,11:47:00,268.46,268.51,268.45,268.48,55357
2021/06/28,11:48:00,268.48,268.55,268.46,268.51,33689
2021/06/28,11:49:00,268.51,268.53,268.41,268.47,24120
2021/06/28,11:50:00,268.47,268.51,268.34,268.34,45937
2021/06/28,11:51:00,268.34,268.40,268.33,268.40,27299
2021/06/28,11:52:00,268.40,268.48,268.38,268.38,29950
2021/06/28,11:53:00,268.38,268.39,268.35,268.36,12459
2021/06/28,11:54:00,268.36,268.40,268.34,268.34,20276
2021/06/28,11:55:00,268.34,268.37,268.32,268.37,16424
2021/06/28,11:56:00,268.37,268.50,268.36,268.48,42006
2021/06/28,11:57:00,268.48,268.52,268.46,268.47,29103
2021/06/28,11:58:00,268.47,268.50,268.39,268.44,16926
2021/06/28,11:59:00,268.44,268.45,268.36,268.40,20339
2021/06/28,12:00:00,268.40,268.42,268.27,268.30,25666
2021/06/28,12:01:00,268.30,268.31,268.24,268.27,16978
2021/06/28,12:02:00,268.27,268.27,268.20,268.25,18721
2021/06/28,12:03:00,268.25,268.35,268.25,268.32,25696
2021/06/28,12:04:00,268.32,268.37,268.25,268.36,41736
2021/06/28,12:05:00,268.36,268.45,268.30,268.31,56495
2021/06/28,12:06:00,268.31,268.35,268.26,268.27,31517
2021/06/28,12:07:00,268.27,268.40,268.27,268.37,31919
2021/06/28,12:08:00,268.37,268.48,268.28,268.46,34754
2021/06/28,12:09:00,268.46,268.52,268.43,268.44,55735
2021/06/28,12:10:00,268.44,268.46,268.40,268.41,32498
2021/06/28,12:11:00,268.41,268.42,268.35,268.41,29069
2021/06/28,12:12:00,268.41,268.47,268.41,268.46,20982
2021/06/28,12:13:00,268.46,268.47,268.42,268.45,18472
2021/06/28,12:14:00,268.45,268.46,268.43,268.44,18433
2021/06/28,12:15:00,268.44,268.47,268.31,268.33,44386
2021/06/28,12:16:00,268.33,268.37,268.29,268.31,24785
2021/06/28,12:17:00,268.31,268.31,268.25,268.26,20712
2021/06/28,12:18:00,268.26,268.28,268.21,268.21,11354
2021/06/28,12:19:00,268.21,268.28,268.21,268.27,22712
2021/06/28,12:20:00,268.28,268.35,268.26,268.32,28916
2021/06/28,12:21:00,268.32,268.38,268.30,268.31,11496
2021/06/28,12:22:00,268.31,268.39,268.30,268.37,17081
2021/06/28,12:23:00,268.37,268.45,268.34,268.41,25484
2021/06/28,12:24:00,268.41,268.44,268.39,268.43,14088
2021/06/28,12:25:00,268.43,268.49,268.39,268.40,39996
2021/06/28,12:26:00,268.40,268.43,268.38,268.43,19897
2021/06/28,12:27:00,268.43,268.59,268.43,268.55,46670
2021/06/28,12:28:00,268.55,268.56,268.51,268.52,16986
2021/06/28,12:29:00,268.52,268.52,268.48,268.51,15870
2021/06/28,12:30:00,268.51,268.52,268.43,268.44,15919
2021/06/28,12:31:00,268.44,268.46,268.39,268.46,23661
2021/06/28,12:32:00,268.46,268.51,268.43,268.49,16541
2021/06/28,12:33:00,268.49,268.50,268.46,268.46,17641
2021/06/28,12:34:00,268.46,268.46,268.41,268.45,19598
2021/06/28,12:35:00,268.45,268.52,268.39,268.50,25235
2021/06/28,12:36:00,268.50,268.53,268.49,268.51,14730
2021/06/28,12:37:00,268.51,268.54,268.48,268.50,18454
2021/06/28,12:38:00,268.50,268.52,268.47,268.50,30836
2021/06/28,12:39:00,268.50,268.50,268.43,268.46,36173
2021/06/28,12:40:00,268.46,268.51,268.46,268.48,29652
2021/06/28,12:41:00,268.48,268.53,268.46,268.52,23704
2021/06/28,12:42:00,268.52,268.52,268.47,268.49,14554
2021/06/28,12:43:00,268.49,268.49,268.47,268.48,15083
2021/06/28,12:44:00,268.48,268.51,268.45,268.46,27421
2021/06/28,12:45:00,268.46,268.50,268.42,268.42,15030
2021/06/28,12:46:00,268.42,268.43,268.32,268.34,27465
2021/06/28,12:47:00,268.33,268.34,268.32,268.33,11830
2021/06/28,12:48:00,268.33,268.35,268.24,268.27,16982
2021/06/28,12:49:00,268.27,268.28,268.22,268.23,19463
2021/06/28,12:50:00,268.23,268.24,268.15,268.18,30726
2021/06/28,12:51:00,268.18,268.19,268.12,268.13,26154
2021/06/28,12:52:00,268.13,268.14,268.10,268.13,24767
2021/06/28,12:53:00,268.13,268.14,268.11,268.13,32190
2021/06/28,12:54:00,268.13,268.14,268.08,268.09,21257
2021/06/28,12:55:00,268.09,268.11,268.06,268.08,160496
2021/06/28,12:56:00,268.09,268.09,268.04,268.04,29350
2021/06/28,12:57:00,268.04,268.08,268.00,268.07,28804
2021/06/28,12:58:00,268.07,268.08,268.05,268.06,16932
2021/06/28,12:59:00,268.06,268.06,267.98,268.05,57300
2021/06/28,13:00:00,268.05,268.05,268.01,268.02,12557
2021/06/28,13:01:00,268.02,268.02,267.98,268.01,26624
2021/06/28,13:02:00,268.01,268.05,267.98,268.04,24127
2021/06/28,13:03:00,268.04,268.15,268.04,268.12,56207
2021/06/28,13:04:00,268.12,268.16,268.10,268.13,22150
2021/06/28,13:05:00,268.13,268.15,268.07,268.12,31260
2021/06/28,13:06:00,268.12,268.15,268.06,268.08,35777
2021/06/28,13:07:00,268.08,268.10,267.95,267.96,29979
2021/06/28,13:08:00,267.94,267.99,267.94,267.99,22700
2021/06/28,13:09:00,267.99,268.07,267.98,268.01,20872
2021/06/28,13:10:00,268.00,268.00,267.86,267.88,21668
2021/06/28,13:11:00,267.88,267.91,267.85,267.87,18898
2021/06/28,13:12:00,267.88,267.95,267.87,267.94,27830
2021/06/28,13:13:00,267.94,268.00,267.94,267.96,18531
2021/06/28,13:14:00,267.96,268.01,267.94,267.98,21746
2021/06/28,13:15:00,267.98,267.98,267.93,267.93,9920
2021/06/28,13:16:00,267.94,267.94,267.85,267.92,29547
2021/06/28,13:17:00,267.92,268.03,267.92,268.03,18192
2021/06/28,13:18:00,268.03,268.03,267.94,267.96,13281
2021/06/28,13:19:00,267.96,267.96,267.93,267.93,10607
2021/06/28,13:20:00,267.93,267.93,267.88,267.90,13538
2021/06/28,13:21:00,267.90,267.97,267.90,267.96,26071
2021/06/28,13:22:00,267.96,268.00,267.94,267.97,13991
2021/06/28,13:23:00,267.97,267.99,267.95,267.96,10624
2021/06/28,13:24:00,267.96,267.98,267.94,267.94,18940
2021/06/28,13:25:00,267.94,267.95,267.92,267.94,20390
2021/06/28,13:26:00,267.94,267.96,267.91,267.93,17043
2021/06/28,13:27:00,267.94,268.02,267.92,268.00,31062
2021/06/28,13:28:00,268.00,268.05,267.96,267.99,32167
2021/06/28,13:29:00,268.00,268.00,267.89,267.92,24112
2021/06/28,13:30:00,267.93,267.97,267.90,267.90,17101
2021/06/28,13:31:00,267.90,267.94,267.89,267.94,19580
2021/06/28,13:32:00,267.94,267.97,267.92,267.94,27916
2021/06/28,13:33:00,267.94,267.94,267.81,267.81,26269
2021/06/28,13:34:00,267.82,267.83,267.78,267.81,26839
2021/06/28,13:35:00,267.82,267.86,267.80,267.86,25660
2021/06/28,13:36:00,267.86,267.88,267.83,267.84,14568
2021/06/28,13:37:00,267.84,267.85,267.78,267.83,13885
2021/06/28,13:38:00,267.83,267.85,267.77,267.80,16928
2021/06/28,13:39:00,267.80,267.91,267.80,267.90,12543
2021/06/28,13:40:00,267.90,267.92,267.88,267.88,31310
2021/06/28,13:41:00,267.88,267.94,267.87,267.92,24541
2021/06/28,13:42:00,267.92,267.98,267.91,267.97,19426
2021/06/28,13:43:00,267.97,267.99,267.92,267.99,19720
2021/06/28,13:44:00,267.99,268.03,267.97,267.99,25125
2021/06/28,13:45:00,267.99,267.99,267.95,267.98,19088
2021/06/28,13:46:00,267.98,268.00,267.98,268.00,12681
2021/06/28,13:47:00,268.00,268.06,268.00,268.05,26252
2021/06/28,13:48:00,268.05,268.06,268.00,268.00,19894
2021/06/28,13:49:00,268.00,268.00,267.89,267.89,24037
2021/06/28,13:50:00,267.89,267.89,267.85,267.87,23200
2021/06/28,13:51:00,267.87,267.90,267.85,267.89,32519
2021/06/28,13:52:00,267.89,267.90,267.87,267.88,25403
2021/06/28,13:53:00,267.88,267.88,267.83,267.83,11882
2021/06/28,13:54:00,267.83,267.85,267.80,267.82,12497
2021/06/28,13:55:00,267.82,267.82,267.80,267.81,16583
2021/06/28,13:56:00,267.81,267.82,267.75,267.76,32123
2021/06/28,13:57:00,267.76,267.78,267.75,267.75,19981
2021/06/28,13:58:00,267.75,267.78,267.74,267.78,18770
2021/06/28,13:59:00,267.78,267.78,267.74,267.75,11512
2021/06/28,14:00:00,267.75,267.80,267.75,267.80,24533
2021/06/28,14:01:00,267.80,267.84,267.75,267.77,40466
2021/06/28,14:02:00,267.77,267.80,267.75,267.77,27071
2021/06/28,14:03:00,267.77,267.79,267.75,267.79,22357
2021/06/28,14:04:00,267.79,267.88,267.78,267.88,20212
2021/06/28,14:05:00,267.88,267.90,267.85,267.86,22551
2021/06/28,14:06:00,267.86,267.87,267.79,267.80,16004
2021/06/28,14:07:00,267.80,267.83,267.80,267.83,10988
2021/06/28,14:08:00,267.83,267.84,267.79,267.82,18615
2021/06/28,14:09:00,267.82,267.88,267.81,267.86,22566
2021/06/28,14:10:00,267.86,267.99,267.86,267.96,38010
2021/06/28,14:11:00,267.96,267.96,267.91,267.93,14275
2021/06/28,14:12:00,267.93,267.93,267.89,267.92,21152
2021/06/28,14:13:00,267.92,267.94,267.86,267.89,22612
2021/06/28,14:14:00,267.89,267.89,267.81,267.84,14528
2021/06/28,14:15:00,267.84,267.85,267.79,267.83,11645
2021/06/28,14:16:00,267.83,267.94,267.80,267.94,23397
2021/06/28,14:17:00,267.94,267.99,267.94,267.97,15022
2021/06/28,14:18:00,267.97,267.97,267.92,267.94,13173
2021/06/28,14:19:00,267.94,267.94,267.87,267.87,17428
2021/06/28,14:20:00,267.87,267.88,267.82,267.84,20394
2021/06/28,14:21:00,267.84,267.88,267.82,267.83,17321
2021/06/28,14:22:00,267.83,267.88,267.80,267.84,22858
2021/06/28,14:23:00,267.84,267.84,267.78,267.78,12353
2021/06/28,14:24:00,267.77,267.77,267.71,267.73,37829
2021/06/28,14:25:00,267.73,267.76,267.73,267.75,16928
2021/06/28,14:26:00,267.75,267.76,267.67,267.67,19220
2021/06/28,14:27:00,267.67,267.72,267.64,267.70,23515
2021/06/28,14:28:00,267.71,267.74,267.70,267.71,11534
2021/06/28,14:29:00,267.72,267.80,267.71,267.77,18503
2021/06/28,14:30:00,267.77,267.80,267.74,267.78,21208
2021/06/28,14:31:00,267.78,267.84,267.78,267.81,22557
2021/06/28,14:32:00,267.81,267.82,267.77,267.80,15399
2021/06/28,14:33:00,267.80,267.88,267.79,267.86,16850
2021/06/28,14:34:00,267.86,267.89,267.86,267.87,22833
2021/06/28,14:35:00,267.87,267.90,267.85,267.90,21970
2021/06/28,14:36:00,267.90,267.94,267.89,267.94,20794
2021/06/28,14:37:00,267.93,267.94,267.88,267.89,13998
2021/06/28,14:38:00,267.89,267.92,267.88,267.92,16375
2021/06/28,14:39:00,267.92,267.96,267.91,267.95,14184
2021/06/28,14:40:00,267.95,268.01,267.95,267.99,29725
2021/06/28,14:41:00,267.99,268.06,267.99,268.00,41313
2021/06/28,14:42:00,268.00,268.05,268.00,268.04,19294
2021/06/28,14:43:00,268.04,268.07,268.01,268.05,16372
2021/06/28,14:44:00,268.05,268.06,267.98,267.99,27479
2021/06/28,14:45:00,267.99,268.05,267.99,268.00,17332
2021/06/28,14:46:00,268.00,268.04,267.98,267.98,22584
2021/06/28,14:47:00,267.98,268.02,267.95,267.96,17356
2021/06/28,14:48:00,267.96,267.96,267.92,267.94,15213
2021/06/28,14:49:00,267.94,268.00,267.93,267.99,10953
2021/06/28,14:50:00,267.99,268.03,267.99,268.02,19406
2021/06/28,14:51:00,268.02,268.08,268.01,268.04,84199
2021/06/28,14:52:00,268.04,268.17,268.04,268.13,66400
2021/06/28,14:53:00,268.13,268.19,268.13,268.19,38530
2021/06/28,14:54:00,268.19,268.23,268.18,268.21,25512
2021/06/28,14:55:00,268.21,268.23,268.15,268.19,23918
2021/06/28,14:56:00,268.19,268.20,268.15,268.17,30899
2021/06/28,14:57:00,268.17,268.17,268.11,268.13,29700
2021/06/28,14:58:00,268.13,268.18,268.06,268.07,34905
2021/06/28,14:59:00,268.07,268.23,268.07,268.22,60305
2021/06/28,15:00:00,268.22,268.29,268.21,268.26,46222
2021/06/28,15:01:00,268.26,268.28,268.13,268.20,52202
2021/06/28,15:02:00,268.20,268.25,268.18,268.23,38518
2021/06/28,15:03:00,268.23,268.26,268.21,268.26,36119
2021/06/28,15:04:00,268.26,268.32,268.25,268.25,38341
2021/06/28,15:05:00,268.25,268.26,268.19,268.19,29301
2021/06/28,15:06:00,268.19,268.23,268.14,268.15,38595
2021/06/28,15:07:00,268.15,268.23,268.08,268.09,39276
2021/06/28,15:08:00,268.09,268.14,268.09,268.13,34697
2021/06/28,15:09:00,268.13,268.13,267.94,267.95,62325
2021/06/28,15:10:00,267.95,268.01,267.93,267.93,28384
2021/06/28,15:11:00,267.93,268.07,267.93,268.01,62596
2021/06/28,15:12:00,268.01,268.02,267.88,267.94,54568
2021/06/28,15:13:00,267.94,267.96,267.88,267.90,36693
2021/06/28,15:14:00,267.90,267.92,267.82,267.87,48052
2021/06/28,15:15:00,267.87,267.93,267.87,267.91,27152
2021/06/28,15:16:00,267.91,267.96,267.89,267.96,35776
2021/06/28,15:17:00,267.96,268.01,267.91,267.93,35485
2021/06/28,15:18:00,267.93,268.00,267.93,267.99,26498
2021/06/28,15:19:00,268.00,268.00,267.95,267.96,31817
2021/06/28,15:20:00,267.96,267.96,267.88,267.90,32787
2021/06/28,15:21:00,267.90,267.90,267.81,267.81,36766
2021/06/28,15:22:00,267.81,267.85,267.79,267.82,43159
2021/06/28,15:23:00,267.82,267.88,267.82,267.85,22370
2021/06/28,15:24:00,267.85,267.93,267.85,267.93,37913
2021/06/28,15:25:00,267.93,267.95,267.87,267.91,29477
2021/06/28,15:26:00,267.91,267.91,267.81,267.83,20703
2021/06/28,15:27:00,267.83,267.92,267.83,267.90,31671
2021/06/28,15:28:00,267.90,268.01,267.89,267.93,54149
2021/06/28,15:29:00,267.93,267.93,267.82,267.83,33627
2021/06/28,15:30:00,267.83,267.88,267.81,267.84,47584
2021/06/28,15:31:00,267.85,267.92,267.82,267.83,45422
2021/06/28,15:32:00,267.84,267.88,267.79,267.82,29140
2021/06/28,15:33:00,267.82,267.83,267.72,267.76,46998
2021/06/28,15:34:00,267.76,267.82,267.73,267.80,178324
2021/06/28,15:35:00,267.80,267.91,267.80,267.83,38144
2021/06/28,15:36:00,267.83,267.86,267.81,267.83,35855
2021/06/28,15:37:00,267.83,267.84,267.77,267.81,35213
2021/06/28,15:38:00,267.81,267.83,267.77,267.77,34467
2021/06/28,15:39:00,267.77,267.81,267.75,267.80,36575
2021/06/28,15:40:00,267.80,267.91,267.79,267.91,49011
2021/06/28,15:41:00,267.91,267.96,267.90,267.91,44975
2021/06/28,15:42:00,267.91,267.95,267.91,267.93,51148
2021/06/28,15:43:00,267.93,268.05,267.93,268.04,45501
2021/06/28,15:44:00,268.04,268.08,268.02,268.04,50456
2021/06/28,15:45:00,268.04,268.07,268.01,268.05,35327
2021/06/28,15:46:00,268.05,268.05,267.96,268.00,43245
2021/06/28,15:47:00,268.00,268.00,267.95,267.97,45546
2021/06/28,15:48:00,267.96,267.98,267.86,267.87,55836
2021/06/28,15:49:00,267.87,267.88,267.76,267.76,46481
2021/06/28,15:50:00,267.76,267.90,267.73,267.90,68087
2021/06/28,15:51:00,267.90,268.27,267.90,268.17,177313
2021/06/28,15:52:00,268.17,268.42,268.16,268.37,102643
2021/06/28,15:53:00,268.37,268.40,268.15,268.30,114685
2021/06/28,15:54:00,268.30,268.59,268.26,268.46,134275
2021/06/28,15:55:00,268.46,268.79,268.37,268.74,233872
2021/06/28,15:56:00,268.73,268.77,268.59,268.65,255653
2021/06/28,15:57:00,268.65,268.72,268.60,268.71,180966
2021/06/28,15:58:00,268.71,268.84,268.67,268.81,207304
2021/06/28,15:59:00,268.81,268.88,268.75,268.87,247690
2021/06/28,16:00:00,268.87,268.90,268.71,268.72,385183
2021/06/29,09:31:00,268.87,269.21,268.21,268.51,607909
2021/06/29,09:32:00,268.51,268.51,268.14,268.16,131205
2021/06/29,09:33:00,268.16,268.55,267.98,268.41,135997
2021/06/29,09:34:00,268.41,268.41,268.03,268.33,69123
2021/06/29,09:35:00,268.33,268.75,268.28,268.73,70757
2021/06/29,09:36:00,268.73,269.05,268.65,268.65,80922
2021/06/29,09:37:00,268.65,268.71,268.45,268.49,66451
2021/06/29,09:38:00,268.49,268.86,268.35,268.86,67152
2021/06/29,09:39:00,268.86,269.10,268.80,268.90,84720
2021/06/29,09:40:00,268.90,268.99,268.80,268.88,46858
2021/06/29,09:41:00,268.88,269.11,268.70,269.09,77104
2021/06/29,09:42:00,269.09,269.15,268.97,269.08,57766
2021/06/29,09:43:00,269.08,269.26,269.02,269.26,66386
2021/06/29,09:44:00,269.26,269.45,269.21,269.45,178019
2021/06/29,09:45:00,269.45,269.49,269.22,269.22,74768
2021/06/29,09:46:00,269.22,269.42,269.15,269.35,78917
2021/06/29,09:47:00,269.36,269.48,269.15,269.24,61792
2021/06/29,09:48:00,269.24,269.40,269.20,269.28,42609
2021/06/29,09:49:00,269.28,269.41,269.27,269.32,61252
2021/06/29,09:50:00,269.30,269.56,269.30,269.51,77726
2021/06/29,09:51:00,269.51,269.66,269.44,269.50,67188
2021/06/29,09:52:00,269.50,269.67,269.41,269.65,72706
2021/06/29,09:53:00,269.65,269.89,269.65,269.83,62925
2021/06/29,09:54:00,269.83,269.84,269.52,269.55,56893
2021/06/29,09:55:00,269.52,269.60,269.39,269.44,72028
2021/06/29,09:56:00,269.44,269.52,269.33,269.34,76574
2021/06/29,09:57:00,269.34,269.42,269.24,269.41,87635
2021/06/29,09:58:00,269.41,269.44,269.21,269.28,48841
2021/06/29,09:59:00,269.28,269.39,269.24,269.33,48821
2021/06/29,10:00:00,269.33,269.44,269.26,269.37,53088
2021/06/29,10:01:00,269.37,269.59,269.31,269.54,91789
2021/06/29,10:02:00,269.54,269.73,269.41,269.73,98987
2021/06/29,10:03:00,269.73,269.74,269.49,269.60,47125
2021/06/29,10:04:00,269.60,269.60,269.33,269.36,43202
2021/06/29,10:05:00,269.36,269.46,269.32,269.33,45029
2021/06/29,10:06:00,269.35,269.53,269.30,269.45,112229
2021/06/29,10:07:00,269.45,269.69,269.44,269.67,46003
2021/06/29,10:08:00,269.67,269.74,269.62,269.62,32323
2021/06/29,10:09:00,269.62,269.79,269.57,269.75,44645
2021/06/29,10:10:00,269.75,269.79,269.64,269.70,52198
2021/06/29,10:11:00,269.70,269.73,269.64,269.72,42261
2021/06/29,10:12:00,269.72,269.76,269.68,269.69,31273
2021/06/29,10:13:00,269.70,269.77,269.51,269.55,62538
2021/06/29,10:14:00,269.55,269.59,269.49,269.50,62337
2021/06/29,10:15:00,269.50,269.61,269.39,269.57,54461
2021/06/29,10:16:00,269.57,269.74,269.57,269.60,43924
2021/06/29,10:17:00,269.60,269.66,269.49,269.51,39303
2021/06/29,10:18:00,269.51,269.63,269.40,269.49,38956
2021/06/29,10:19:00,269.50,269.53,269.40,269.44,34591
2021/06/29,10:20:00,269.44,269.50,269.35,269.43,38122
2021/06/29,10:21:00,269.43,269.69,269.43,269.60,31609
2021/06/29,10:22:00,269.60,269.65,269.48,269.60,44732
2021/06/29,10:23:00,269.60,269.60,269.47,269.53,45955
2021/06/29,10:24:00,269.53,269.53,269.37,269.38,26174
2021/06/29,10:25:00,269.38,269.41,269.32,269.37,22737
2021/06/29,10:26:00,269.37,269.43,269.22,269.25,37545
2021/06/29,10:27:00,269.25,269.25,269.10,269.10,35189
2021/06/29,10:28:00,269.10,269.21,269.04,269.10,32514
2021/06/29,10:29:00,269.10,269.17,269.02,269.13,40737
2021/06/29,10:30:00,269.13,269.16,269.00,269.08,40094
2021/06/29,10:31:00,269.08,269.10,269.00,269.09,29251
2021/06/29,10:32:00,269.09,269.18,269.00,269.02,56250
2021/06/29,10:33:00,269.03,269.19,269.00,269.13,45249
2021/06/29,10:34:00,269.14,269.24,269.14,269.18,79499
2021/06/29,10:35:00,269.18,269.37,269.12,269.35,47090
2021/06/29,10:36:00,269.35,269.37,269.24,269.31,32959
2021/06/29,10:37:00,269.31,269.45,269.26,269.40,35421
2021/06/29,10:38:00,269.40,269.42,269.31,269.35,31260
2021/06/29,10:39:00,269.35,269.47,269.33,269.44,42034
2021/06/29,10:40:00,269.44,269.45,269.36,269.41,28067
2021/06/29,10:41:00,269.41,269.43,269.30,269.37,36502
2021/06/29,10:42:00,269.37,269.49,269.36,269.38,29526
2021/06/29,10:43:00,269.39,269.48,269.36,269.37,53709
2021/06/29,10:44:00,269.37,269.48,269.37,269.37,25207
2021/06/29,10:45:00,269.37,269.45,269.31,269.37,39023
2021/06/29,10:46:00,269.37,269.42,269.33,269.40,24593
2021/06/29,10:47:00,269.40,269.63,269.38,269.60,38658
2021/06/29,10:48:00,269.60,269.83,269.56,269.74,37687
2021/06/29,10:49:00,269.74,269.83,269.69,269.81,46415
2021/06/29,10:50:00,269.80,269.81,269.70,269.76,32190
2021/06/29,10:51:00,269.76,269.82,269.71,269.79,32061
2021/06/29,10:52:00,269.79,269.87,269.79,269.84,32007
2021/06/29,10:53:00,269.84,269.89,269.79,269.83,26715
2021/06/29,10:54:00,269.83,269.83,269.75,269.81,26401
2021/06/29,10:55:00,269.81,269.85,269.78,269.80,14983
2021/06/29,10:56:00,269.80,269.90,269.76,269.76,35489
2021/06/29,10:57:00,269.76,269.76,269.61,269.70,30824
2021/06/29,10:58:00,269.70,269.82,269.68,269.73,26614
2021/06/29,10:59:00,269.73,269.80,269.70,269.77,17941
2021/06/29,11:00:00,269.77,269.82,269.72,269.76,33544
2021/06/29,11:01:00,269.76,269.82,269.61,269.69,38161
2021/06/29,11:02:00,269.69,269.70,269.59,269.61,39767
2021/06/29,11:03:00,269.64,269.81,269.64,269.79,35404
2021/06/29,11:04:00,269.79,269.83,269.63,269.69,37167
2021/06/29,11:05:00,269.69,269.71,269.61,269.66,37531
2021/06/29,11:06:00,269.66,269.72,269.62,269.71,27852
2021/06/29,11:07:00,269.71,269.79,269.64,269.69,64963
2021/06/29,11:08:00,269.69,269.73,269.65,269.73,17587
2021/06/29,11:09:00,269.73,269.77,269.70,269.75,49261
2021/06/29,11:10:00,269.77,269.81,269.71,269.73,29349
2021/06/29,11:11:00,269.73,269.73,269.61,269.63,31437
2021/06/29,11:12:00,269.63,269.64,269.52,269.56,43378
2021/06/29,11:13:00,269.56,269.65,269.52,269.64,29003
2021/06/29,11:14:00,269.64,269.74,269.63,269.69,21236
2021/06/29,11:15:00,269.69,269.74,269.69,269.71,12810
2021/06/29,11:16:00,269.71,269.72,269.63,269.69,23283
2021/06/29,11:17:00,269.69,269.69,269.59,269.63,25036
2021/06/29,11:18:00,269.63,269.64,269.45,269.49,38500
2021/06/29,11:19:00,269.49,269.51,269.45,269.51,15723
2021/06/29,11:20:00,269.51,269.51,269.40,269.40,24016
2021/06/29,11:21:00,269.40,269.53,269.39,269.52,84353
2021/06/29,11:22:00,269.52,269.55,269.41,269.42,57565
2021/06/29,11:23:00,269.41,269.43,269.36,269.40,17567
2021/06/29,11:24:00,269.40,269.49,269.37,269.47,20647
2021/06/29,11:25:00,269.46,269.50,269.44,269.49,13451
2021/06/29,11:26:00,269.49,269.52,269.41,269.41,26016
2021/06/29,11:27:00,269.41,269.44,269.40,269.42,17935
2021/06/29,11:28:00,269.42,269.53,269.40,269.52,21599
2021/06/29,11:29:00,269.52,269.57,269.48,269.56,17849
2021/06/29,11:30:00,269.56,269.56,269.50,269.53,13981
2021/06/29,11:31:00,269.53,269.55,269.46,269.46,32974
2021/06/29,11:32:00,269.46,269.54,269.46,269.50,17974
2021/06/29,11:33:00,269.51,269.58,269.48,269.54,16682
2021/06/29,11:34:00,269.54,269.55,269.49,269.53,22060
2021/06/29,11:35:00,269.53,269.59,269.48,269.58,17598
2021/06/29,11:36:00,269.58,269.60,269.50,269.55,17305
2021/06/29,11:37:00,269.55,269.57,269.50,269.55,15039
2021/06/29,11:38:00,269.55,269.63,269.55,269.59,28204
2021/06/29,11:39:00,269.59,269.59,269.49,269.53,25070
2021/06/29,11:40:00,269.53,269.68,269.52,269.68,31548
2021/06/29,11:41:00,269.68,269.72,269.60,269.62,23961
2021/06/29,11:42:00,269.62,269.68,269.61,269.67,19067
2021/06/29,11:43:00,269.67,269.69,269.60,269.63,13253
2021/06/29,11:44:00,269.63,269.70,269.62,269.69,14507
2021/06/29,11:45:00,269.69,269.78,269.69,269.75,48700
2021/06/29,11:46:00,269.75,269.80,269.73,269.75,19188
2021/06/29,11:47:00,269.75,269.76,269.67,269.71,16801
2021/06/29,11:48:00,269.71,269.79,269.70,269.78,21074
2021/06/29,11:49:00,269.78,269.84,269.77,269.80,20594
2021/06/29,11:50:00,269.80,269.85,269.76,269.77,43378
2021/06/29,11:51:00,269.77,269.79,269.72,269.76,19194
2021/06/29,11:52:00,269.76,269.87,269.73,269.87,33823
2021/06/29,11:53:00,269.87,269.87,269.80,269.82,24538
2021/06/29,11:54:00,269.82,269.88,269.78,269.85,27979
2021/06/29,11:55:00,269.85,269.86,269.70,269.77,34797
2021/06/29,11:56:00,269.76,269.85,269.76,269.85,21384
2021/06/29,11:57:00,269.85,269.90,269.83,269.90,25003
2021/06/29,11:58:00,269.90,269.94,269.85,269.88,31925
2021/06/29,11:59:00,269.88,269.89,269.83,269.86,16927
2021/06/29,12:00:00,269.86,269.86,269.78,269.84,29270
2021/06/29,12:01:00,269.84,269.86,269.77,269.79,20746
2021/06/29,12:02:00,269.79,269.84,269.78,269.79,19076
2021/06/29,12:03:00,269.79,269.82,269.76,269.78,13482
2021/06/29,12:04:00,269.78,269.81,269.77,269.79,16285
2021/06/29,12:05:00,269.80,269.85,269.77,269.83,21909
2021/06/29,12:06:00,269.83,269.85,269.77,269.78,13861
2021/06/29,12:07:00,269.78,269.81,269.77,269.79,12564
2021/06/29,12:08:00,269.79,269.86,269.79,269.84,17628
2021/06/29,12:09:00,269.84,269.85,269.77,269.78,15888
2021/06/29,12:10:00,269.76,269.81,269.74,269.76,14772
2021/06/29,12:11:00,269.76,269.83,269.74,269.83,15262
2021/06/29,12:12:00,269.82,269.90,269.81,269.87,22954
2021/06/29,12:13:00,269.87,269.91,269.86,269.87,14672
2021/06/29,12:14:00,269.88,269.88,269.79,269.81,27199
2021/06/29,12:15:00,269.81,269.83,269.79,269.82,13833
2021/06/29,12:16:00,269.82,269.89,269.81,269.85,23614
2021/06/29,12:17:00,269.85,269.93,269.83,269.93,16327
2021/06/29,12:18:00,269.93,269.97,269.88,269.89,30006
2021/06/29,12:19:00,269.89,269.95,269.89,269.93,16921
2021/06/29,12:20:00,269.93,269.99,269.92,269.96,36549
2021/06/29,12:21:00,269.95,270.15,269.95,270.05,230535
2021/06/29,12:22:00,270.05,270.10,270.05,270.08,35272
2021/06/29,12:23:00,270.08,270.12,270.05,270.08,18488
2021/06/29,12:24:00,270.08,270.15,270.05,270.12,38872
2021/06/29,12:25:00,270.13,270.22,270.13,270.19,39247
2021/06/29,12:26:00,270.20,270.30,270.20,270.27,43990
2021/06/29,12:27:00,270.27,270.31,270.26,270.30,25236
2021/06/29,12:28:00,270.30,270.37,270.27,270.30,36646
2021/06/29,12:29:00,270.30,270.37,270.29,270.35,47384
2021/06/29,12:30:00,270.35,270.40,270.34,270.40,27487
2021/06/29,12:31:00,270.40,270.44,270.39,270.41,32103
2021/06/29,12:32:00,270.41,270.44,270.38,270.39,34137
2021/06/29,12:33:00,270.39,270.45,270.37,270.38,34125
2021/06/29,12:34:00,270.38,270.40,270.20,270.27,125384
2021/06/29,12:35:00,270.27,270.33,270.17,270.24,55610
2021/06/29,12:36:00,270.24,270.27,270.18,270.26,30540
2021/06/29,12:37:00,270.26,270.32,270.18,270.24,43512
2021/06/29,12:38:00,270.24,270.29,270.22,270.28,18011
2021/06/29,12:39:00,270.28,270.29,270.23,270.26,16928
2021/06/29,12:40:00,270.26,270.30,270.26,270.29,14239
2021/06/29,12:41:00,270.29,270.36,270.29,270.35,23748
2021/06/29,12:42:00,270.35,270.52,270.34,270.52,37645
2021/06/29,12:43:00,270.52,270.52,270.38,270.43,23766
2021/06/29,12:44:00,270.43,270.44,270.36,270.38,33338
2021/06/29,12:45:00,270.37,270.49,270.36,270.48,23787
2021/06/29,12:46:00,270.49,270.55,270.47,270.54,35249
2021/06/29,12:47:00,270.54,270.58,270.53,270.57,38831
2021/06/29,12:48:00,270.57,270.64,270.56,270.60,43773
2021/06/29,12:49:00,270.61,270.67,270.57,270.67,45831
2021/06/29,12:50:00,270.67,270.70,270.65,270.69,30866
2021/06/29,12:51:00,270.69,270.80,270.68,270.79,56273
2021/06/29,12:52:00,270.80,270.87,270.80,270.85,44236
2021/06/29,12:53:00,270.85,270.91,270.85,270.87,44012
2021/06/29,12:54:00,270.87,270.95,270.87,270.95,28481
2021/06/29,12:55:00,270.95,270.98,270.95,270.98,57822
2021/06/29,12:56:00,270.98,270.98,270.87,270.87,53458
2021/06/29,12:57:00,270.87,270.95,270.86,270.94,36902
2021/06/29,12:58:00,270.94,270.95,270.88,270.93,38526
2021/06/29,12:59:00,270.93,271.02,270.93,271.00,69280
2021/06/29,13:00:00,271.00,271.00,270.86,270.91,54334
2021/06/29,13:01:00,270.91,270.93,270.84,270.89,29330
2021/06/29,13:02:00,270.89,270.92,270.86,270.92,18968
2021/06/29,13:03:00,270.92,270.92,270.83,270.84,27766
2021/06/29,13:04:00,270.83,270.87,270.80,270.85,25042
2021/06/29,13:05:00,270.85,270.88,270.80,270.80,23732
2021/06/29,13:06:00,270.80,270.82,270.78,270.82,20509
2021/06/29,13:07:00,270.82,270.89,270.81,270.88,27782
2021/06/29,13:08:00,270.88,270.89,270.85,270.88,17494
2021/06/29,13:09:00,270.88,270.89,270.86,270.88,21551
2021/06/29,13:10:00,270.88,270.96,270.87,270.96,24768
2021/06/29,13:11:00,270.96,270.96,270.85,270.85,19277
2021/06/29,13:12:00,270.85,270.99,270.85,270.96,17989
2021/06/29,13:13:00,270.96,271.04,270.96,270.99,36543
2021/06/29,13:14:00,270.99,271.00,270.87,270.89,24472
2021/06/29,13:15:00,270.89,270.89,270.83,270.89,28604
2021/06/29,13:16:00,270.89,270.91,270.86,270.87,20267
2021/06/29,13:17:00,270.87,270.90,270.84,270.86,16325
2021/06/29,13:18:00,270.86,270.95,270.85,270.89,28988
2021/06/29,13:19:00,270.89,270.92,270.88,270.92,11677
2021/06/29,13:20:00,270.92,271.02,270.91,270.98,70695
2021/06/29,13:21:00,270.98,271.02,270.95,271.02,32104
2021/06/29,13:22:00,271.02,271.02,270.91,270.92,23322
2021/06/29,13:23:00,270.92,270.94,270.84,270.86,32276
2021/06/29,13:24:00,270.86,270.86,270.73,270.85,36374
2021/06/29,13:25:00,270.85,270.85,270.79,270.80,26672
2021/06/29,13:26:00,270.81,270.85,270.79,270.81,19182
2021/06/29,13:27:00,270.81,270.83,270.74,270.77,24300
2021/06/29,13:28:00,270.77,270.84,270.76,270.77,28077
2021/06/29,13:29:00,270.77,270.81,270.77,270.78,30346
2021/06/29,13:30:00,270.79,270.83,270.77,270.83,20389
2021/06/29,13:31:00,270.83,270.87,270.79,270.86,19489
2021/06/29,13:32:00,270.86,270.90,270.82,270.86,22972
2021/06/29,13:33:00,270.86,270.94,270.85,270.89,21908
2021/06/29,13:34:00,270.89,270.96,270.89,270.96,26526
2021/06/29,13:35:00,270.96,270.97,270.85,270.86,30241
2021/06/29,13:36:00,270.86,270.89,270.82,270.88,20797
2021/06/29,13:37:00,270.88,270.91,270.84,270.85,20723
2021/06/29,13:38:00,270.85,270.88,270.82,270.86,22439
2021/06/29,13:39:00,270.86,270.93,270.86,270.93,15806
2021/06/29,13:40:00,270.93,270.96,270.88,270.88,28165
2021/06/29,13:41:00,270.88,270.90,270.78,270.80,45132
2021/06/29,13:42:00,270.80,270.86,270.80,270.84,12439
2021/06/29,13:43:00,270.84,270.95,270.84,270.89,37212
2021/06/29,13:44:00,270.89,270.90,270.78,270.79,21462
2021/06/29,13:45:00,270.79,270.86,270.79,270.86,20085
2021/06/29,13:46:00,270.86,270.95,270.86,270.95,26622
2021/06/29,13:47:00,270.95,270.98,270.90,270.90,21462
2021/06/29,13:48:00,270.90,270.93,270.88,270.91,12099
2021/06/29,13:49:00,270.91,270.92,270.88,270.90,16311
2021/06/29,13:50:00,270.90,270.95,270.86,270.93,24485
2021/06/29,13:51:00,270.93,270.98,270.93,270.98,20039
2021/06/29,13:52:00,270.98,271.03,270.97,271.00,30329
2021/06/29,13:53:00,271.00,271.00,270.88,270.88,29567
2021/06/29,13:54:00,270.88,270.93,270.85,270.92,25229
2021/06/29,13:55:00,270.92,271.03,270.92,270.97,19208
2021/06/29,13:56:00,270.97,270.97,270.87,270.93,31046
2021/06/29,13:57:00,270.93,271.00,270.93,270.98,19132
2021/06/29,13:58:00,270.98,271.03,270.97,271.03,19059
2021/06/29,13:59:00,271.03,271.10,271.02,271.08,25773
2021/06/29,14:00:00,271.08,271.14,271.08,271.13,35604
2021/06/29,14:01:00,271.13,271.13,271.06,271.10,36676
2021/06/29,14:02:00,271.10,271.13,271.09,271.12,27365
2021/06/29,14:03:00,271.12,271.13,271.07,271.10,93343
2021/06/29,14:04:00,271.10,271.14,271.09,271.14,23036
2021/06/29,14:05:00,271.14,271.15,271.10,271.12,51597
2021/06/29,14:06:00,271.12,271.23,271.12,271.21,44341
2021/06/29,14:07:00,271.21,271.23,271.20,271.20,20891
2021/06/29,14:08:00,271.20,271.22,271.17,271.20,20121
2021/06/29,14:09:00,271.20,271.33,271.20,271.30,48896
2021/06/29,14:10:00,271.30,271.40,271.29,271.37,45261
2021/06/29,14:11:00,271.37,271.40,271.30,271.30,30519
2021/06/29,14:12:00,271.30,271.39,271.30,271.38,22722
2021/06/29,14:13:00,271.39,271.44,271.36,271.44,28506
2021/06/29,14:14:00,271.44,271.46,271.42,271.42,24998
2021/06/29,14:15:00,271.42,271.47,271.42,271.46,27662
2021/06/29,14:16:00,271.46,271.47,271.39,271.42,42066
2021/06/29,14:17:00,271.42,271.51,271.41,271.50,42978
2021/06/29,14:18:00,271.50,271.50,271.34,271.35,37571
2021/06/29,14:19:00,271.35,271.40,271.31,271.36,38985
2021/06/29,14:20:00,271.36,271.38,271.33,271.33,21920
2021/06/29,14:21:00,271.33,271.36,271.25,271.27,27279
2021/06/29,14:22:00,271.27,271.29,271.25,271.27,19872
2021/06/29,14:23:00,271.27,271.27,271.21,271.21,23233
2021/06/29,14:24:00,271.21,271.21,271.14,271.14,26100
2021/06/29,14:25:00,271.14,271.22,271.13,271.21,32710
2021/06/29,14:26:00,271.22,271.26,271.19,271.20,42356
2021/06/29,14:27:00,271.20,271.24,271.19,271.20,24267
2021/06/29,14:28:00,271.20,271.22,271.19,271.22,30929
2021/06/29,14:29:00,271.22,271.24,271.15,271.17,45135
2021/06/29,14:30:00,271.17,271.26,271.16,271.26,30991
2021/06/29,14:31:00,271.26,271.29,271.19,271.24,51514
2021/06/29,14:32:00,271.24,271.32,271.23,271.32,51582
2021/06/29,14:33:00,271.32,271.33,271.28,271.32,37653
2021/06/29,14:34:00,271.32,271.34,271.25,271.31,37284
2021/06/29,14:35:00,271.31,271.38,271.29,271.34,27336
2021/06/29,14:36:00,271.34,271.36,271.30,271.33,27184
2021/06/29,14:37:00,271.33,271.36,271.30,271.32,29916
2021/06/29,14:38:00,271.32,271.34,271.30,271.31,22992
2021/06/29,14:39:00,271.30,271.30,271.25,271.26,34126
2021/06/29,14:40:00,271.26,271.35,271.25,271.32,46342
2021/06/29,14:41:00,271.32,271.33,271.25,271.25,23154
2021/06/29,14:42:00,271.25,271.31,271.25,271.29,47584
2021/06/29,14:43:00,271.29,271.31,271.25,271.27,48944
2021/06/29,14:44:00,271.27,271.28,271.25,271.26,25571
2021/06/29,14:45:00,271.26,271.30,271.25,271.29,31646
2021/06/29,14:46:00,271.29,271.32,271.25,271.30,32424
2021/06/29,14:47:00,271.30,271.40,271.25,271.39,40144
2021/06/29,14:48:00,271.38,271.45,271.35,271.37,40632
2021/06/29,14:49:00,271.37,271.40,271.35,271.39,27754
2021/06/29,14:50:00,271.39,271.45,271.39,271.45,25570
2021/06/29,14:51:00,271.45,271.48,271.45,271.47,34662
2021/06/29,14:52:00,271.47,271.52,271.42,271.42,48621
2021/06/29,14:53:00,271.41,271.46,271.39,271.41,39305
2021/06/29,14:54:00,271.41,271.50,271.39,271.46,32184
2021/06/29,14:55:00,271.46,271.52,271.46,271.48,20056
2021/06/29,14:56:00,271.48,271.55,271.48,271.52,25290
2021/06/29,14:57:00,271.52,271.54,271.47,271.47,15396
2021/06/29,14:58:00,271.47,271.56,271.46,271.56,24194
2021/06/29,14:59:00,271.56,271.58,271.53,271.56,28272
2021/06/29,15:00:00,271.56,271.56,271.51,271.56,21555
2021/06/29,15:01:00,271.56,271.65,271.51,271.52,34035
2021/06/29,15:02:00,271.53,271.54,271.47,271.49,29283
2021/06/29,15:03:00,271.49,271.50,271.41,271.43,25788
2021/06/29,15:04:00,271.43,271.52,271.43,271.49,28031
2021/06/29,15:05:00,271.49,271.49,271.44,271.44,24144
2021/06/29,15:06:00,271.44,271.45,271.32,271.33,41106
2021/06/29,15:07:00,271.33,271.35,271.25,271.29,41795
2021/06/29,15:08:00,271.29,271.33,271.25,271.25,36518
2021/06/29,15:09:00,271.25,271.31,271.25,271.31,19084
2021/06/29,15:10:00,271.31,271.33,271.28,271.32,31362
2021/06/29,15:11:00,271.32,271.37,271.32,271.36,31300
2021/06/29,15:12:00,271.36,271.36,271.27,271.28,29165
2021/06/29,15:13:00,271.28,271.30,271.25,271.26,27579
2021/06/29,15:14:00,271.25,271.31,271.25,271.30,33159
2021/06/29,15:15:00,271.30,271.36,271.29,271.35,27265
2021/06/29,15:16:00,271.35,271.35,271.28,271.30,32666
2021/06/29,15:17:00,271.30,271.31,271.25,271.31,37814
2021/06/29,15:18:00,271.31,271.33,271.28,271.32,26449
2021/06/29,15:19:00,271.32,271.42,271.32,271.39,51243
2021/06/29,15:20:00,271.39,271.41,271.35,271.39,25888
2021/06/29,15:21:00,271.39,271.40,271.34,271.35,37224
2021/06/29,15:22:00,271.36,271.37,271.25,271.26,36999
2021/06/29,15:23:00,271.26,271.29,271.24,271.29,45389
2021/06/29,15:24:00,271.29,271.30,271.25,271.26,35110
2021/06/29,15:25:00,271.26,271.32,271.25,271.29,37115
2021/06/29,15:26:00,271.29,271.32,271.25,271.27,27280
2021/06/29,15:27:00,271.27,271.29,271.24,271.26,49418
2021/06/29,15:28:00,271.26,271.30,271.24,271.25,40296
2021/06/29,15:29:00,271.26,271.31,271.25,271.29,33927
2021/06/29,15:30:00,271.29,271.29,271.25,271.26,18983
2021/06/29,15:31:00,271.26,271.28,271.24,271.28,51266
2021/06/29,15:32:00,271.27,271.30,271.20,271.22,64047
2021/06/29,15:33:00,271.22,271.26,271.20,271.21,107977
2021/06/29,15:34:00,271.21,271.22,271.20,271.20,63470
2021/06/29,15:35:00,271.21,271.26,271.20,271.24,70896
2021/06/29,15:36:00,271.24,271.25,271.20,271.21,56539
2021/06/29,15:37:00,271.21,271.25,271.20,271.21,45494
2021/06/29,15:38:00,271.21,271.28,271.20,271.27,45351
2021/06/29,15:39:00,271.27,271.45,271.26,271.41,67162
2021/06/29,15:40:00,271.41,271.42,271.20,271.20,74190
2021/06/29,15:41:00,271.20,271.24,271.20,271.23,77650
2021/06/29,15:42:00,271.23,271.26,271.20,271.21,72177
2021/06/29,15:43:00,271.20,271.26,271.20,271.26,76088
2021/06/29,15:44:00,271.26,271.27,271.20,271.21,64290
2021/06/29,15:45:00,271.21,271.23,271.20,271.22,64568
2021/06/29,15:46:00,271.22,271.28,271.20,271.23,60611
2021/06/29,15:47:00,271.23,271.30,271.22,271.23,74833
2021/06/29,15:48:00,271.23,271.26,271.22,271.24,47988
2021/06/29,15:49:00,271.24,271.28,271.20,271.27,95012
2021/06/29,15:50:00,271.27,271.30,271.23,271.23,80555
2021/06/29,15:51:00,271.23,271.42,271.20,271.27,175979
2021/06/29,15:52:00,271.27,271.30,271.20,271.27,133845
2021/06/29,15:53:00,271.27,271.35,271.27,271.33,82021
2021/06/29,15:54:00,271.33,271.38,271.24,271.36,121110
2021/06/29,15:55:00,271.36,271.36,271.25,271.31,167675
2021/06/29,15:56:00,271.32,271.54,271.31,271.53,141327
2021/06/29,15:57:00,271.53,271.55,271.46,271.50,157239
2021/06/29,15:58:00,271.50,271.54,271.41,271.51,263058
2021/06/29,15:59:00,271.51,271.52,271.39,271.42,119085
2021/06/29,16:00:00,271.42,271.51,271.35,271.44,202004
2021/06/30,09:31:00,270.69,270.99,270.32,270.99,203930
2021/06/30,09:32:00,270.99,271.04,270.36,270.36,103772
2021/06/30,09:33:00,270.36,270.45,270.16,270.19,138252
2021/06/30,09:34:00,270.19,270.48,270.10,270.34,102336
2021/06/30,09:35:00,270.34,270.40,270.16,270.20,90133
2021/06/30,09:36:00,270.20,270.28,269.92,270.26,179126
2021/06/30,09:37:00,270.26,270.52,270.22,270.49,77368
2021/06/30,09:38:00,270.49,270.50,270.25,270.39,106919
2021/06/30,09:39:00,270.39,270.69,270.38,270.61,103910
2021/06/30,09:40:00,270.62,270.73,270.46,270.53,57793
2021/06/30,09:41:00,270.53,270.58,270.37,270.40,86645
2021/06/30,09:42:00,270.40,270.56,270.39,270.46,84928
2021/06/30,09:43:00,270.46,270.54,270.31,270.37,72192
2021/06/30,09:44:00,270.37,270.59,270.36,270.52,26890
2021/06/30,09:45:00,270.52,270.68,270.46,270.63,54192
2021/06/30,09:46:00,270.62,270.78,270.53,270.66,54645
2021/06/30,09:47:00,270.66,270.79,270.60,270.74,59038
2021/06/30,09:48:00,270.74,270.91,270.70,270.80,60887
2021/06/30,09:49:00,270.83,270.94,270.83,270.88,32115
2021/06/30,09:50:00,270.88,270.95,270.77,270.77,42699
2021/06/30,09:51:00,270.77,270.82,270.47,270.49,60819
2021/06/30,09:52:00,270.49,270.58,270.40,270.55,65343
2021/06/30,09:53:00,270.54,270.55,270.40,270.41,61684
2021/06/30,09:54:00,270.41,270.48,270.40,270.44,63236
2021/06/30,09:55:00,270.44,270.48,270.32,270.47,62608
2021/06/30,09:56:00,270.47,270.47,270.15,270.18,42432
2021/06/30,09:57:00,270.18,270.36,270.17,270.28,39184
2021/06/30,09:58:00,270.28,270.30,270.10,270.10,39903
2021/06/30,09:59:00,270.10,270.17,269.98,270.00,104295
2021/06/30,10:00:00,270.00,270.30,269.96,270.22,38482
2021/06/30,10:01:00,270.22,270.35,270.16,270.25,61073
2021/06/30,10:02:00,270.24,270.30,270.07,270.28,59718
2021/06/30,10:03:00,270.28,270.39,270.25,270.28,34836
2021/06/30,10:04:00,270.28,270.31,270.14,270.14,28282
2021/06/30,10:05:00,270.14,270.28,270.11,270.28,36009
2021/06/30,10:06:00,270.28,270.42,270.24,270.38,37925
2021/06/30,10:07:00,270.38,270.45,270.28,270.28,45529
2021/06/30,10:08:00,270.28,270.29,270.14,270.27,44923
2021/06/30,10:09:00,270.27,270.40,270.27,270.28,41567
2021/06/30,10:10:00,270.28,270.33,270.13,270.31,44068
2021/06/30,10:11:00,270.31,270.36,270.23,270.27,30672
2021/06/30,10:12:00,270.26,270.32,270.11,270.29,55223
2021/06/30,10:13:00,270.31,270.44,270.25,270.41,50342
2021/06/30,10:14:00,270.41,270.49,270.41,270.47,19452
2021/06/30,10:15:00,270.47,270.55,270.38,270.53,39914
2021/06/30,10:16:00,270.53,270.55,270.45,270.50,34428
2021/06/30,10:17:00,270.47,270.61,270.40,270.51,52754
2021/06/30,10:18:00,270.51,270.59,270.51,270.53,46830
2021/06/30,10:19:00,270.53,270.61,270.49,270.60,30567
2021/06/30,10:20:00,270.60,270.66,270.36,270.36,66843
2021/06/30,10:21:00,270.36,270.43,270.28,270.42,44396
2021/06/30,10:22:00,270.41,270.53,270.41,270.49,18542
2021/06/30,10:23:00,270.49,270.59,270.46,270.57,29841
2021/06/30,10:24:00,270.56,270.57,270.44,270.48,73171
2021/06/30,10:25:00,270.48,270.50,270.35,270.48,36299
2021/06/30,10:26:00,270.48,270.51,270.35,270.36,51074
2021/06/30,10:27:00,270.37,270.44,270.35,270.43,27841
2021/06/30,10:28:00,270.43,270.45,270.31,270.41,24520
2021/06/30,10:29:00,270.41,270.56,270.39,270.56,34596
2021/06/30,10:30:00,270.56,270.58,270.45,270.45,20795
2021/06/30,10:31:00,270.45,270.70,270.44,270.68,45913
2021/06/30,10:32:00,270.69,270.74,270.57,270.60,24477
2021/06/30,10:33:00,270.60,270.70,270.59,270.68,24402
2021/06/30,10:34:00,270.68,270.71,270.54,270.55,30181
2021/06/30,10:35:00,270.55,270.61,270.49,270.61,28050
2021/06/30,10:36:00,270.61,270.66,270.54,270.60,42421
2021/06/30,10:37:00,270.60,270.68,270.51,270.64,31237
2021/06/30,10:38:00,270.64,270.70,270.56,270.61,19666
2021/06/30,10:39:00,270.61,270.70,270.57,270.67,40357
2021/06/30,10:40:00,270.67,270.68,270.52,270.56,46357
2021/06/30,10:41:00,270.56,270.63,270.47,270.59,35631
2021/06/30,10:42:00,270.59,270.59,270.48,270.55,41083
2021/06/30,10:43:00,270.55,270.65,270.54,270.55,41277
2021/06/30,10:44:00,270.55,270.74,270.55,270.62,49689
2021/06/30,10:45:00,270.62,270.65,270.56,270.65,29822
2021/06/30,10:46:00,270.65,270.70,270.58,270.65,33187
2021/06/30,10:47:00,270.64,270.70,270.59,270.65,30330
2021/06/30,10:48:00,270.65,270.68,270.61,270.64,30753
2021/06/30,10:49:00,270.64,270.67,270.53,270.57,26534
2021/06/30,10:50:00,270.57,270.59,270.46,270.51,38383
2021/06/30,10:51:00,270.51,270.67,270.47,270.67,24112
2021/06/30,10:52:00,270.67,270.67,270.58,270.62,23337
2021/06/30,10:53:00,270.62,270.83,270.61,270.79,36498
2021/06/30,10:54:00,270.79,270.97,270.79,270.94,38654
2021/06/30,10:55:00,270.94,271.06,270.93,271.06,65852
2021/06/30,10:56:00,271.06,271.21,271.05,271.16,57649
2021/06/30,10:57:00,271.16,271.29,271.15,271.17,50243
2021/06/30,10:58:00,271.17,271.19,271.06,271.07,32825
2021/06/30,10:59:00,271.07,271.13,271.05,271.09,32622
2021/06/30,11:00:00,271.10,271.10,271.03,271.08,41270
2021/06/30,11:01:00,271.09,271.22,271.09,271.22,43215
2021/06/30,11:02:00,271.22,271.32,271.16,271.16,27994
2021/06/30,11:03:00,271.16,271.26,271.15,271.22,28245
2021/06/30,11:04:00,271.22,271.22,271.10,271.13,47516
2021/06/30,11:05:00,271.13,271.15,271.09,271.15,17927
2021/06/30,11:06:00,271.15,271.20,271.10,271.12,28580
2021/06/30,11:07:00,271.13,271.19,271.09,271.16,36851
2021/06/30,11:08:00,271.16,271.23,271.11,271.22,52263
2021/06/30,11:09:00,271.22,271.29,271.22,271.29,38947
2021/06/30,11:10:00,271.29,271.35,271.25,271.33,37055
2021/06/30,11:11:00,271.33,271.36,271.23,271.29,29724
2021/06/30,11:12:00,271.29,271.32,271.21,271.21,20428
2021/06/30,11:13:00,271.21,271.27,271.16,271.19,22133
2021/06/30,11:14:00,271.19,271.21,271.12,271.13,20983
2021/06/30,11:15:00,271.13,271.14,271.04,271.10,29622
2021/06/30,11:16:00,271.10,271.12,270.98,271.01,51172
2021/06/30,11:17:00,271.01,271.01,270.93,270.97,42453
2021/06/30,11:18:00,270.97,271.03,270.94,271.01,31853
2021/06/30,11:19:00,271.01,271.04,270.97,270.98,24459
2021/06/30,11:20:00,270.98,270.99,270.90,270.99,52473
2021/06/30,11:21:00,270.99,271.00,270.87,270.94,29874
2021/06/30,11:22:00,270.94,270.94,270.87,270.93,26910
2021/06/30,11:23:00,270.93,270.93,270.83,270.87,21692
2021/06/30,11:24:00,270.87,270.87,270.75,270.76,29386
2021/06/30,11:25:00,270.76,270.76,270.64,270.64,27896
2021/06/30,11:26:00,270.64,270.68,270.56,270.59,53211
2021/06/30,11:27:00,270.59,270.72,270.57,270.71,39270
2021/06/30,11:28:00,270.71,270.71,270.65,270.68,16944
2021/06/30,11:29:00,270.68,270.73,270.63,270.64,20554
2021/06/30,11:30:00,270.64,270.75,270.63,270.73,25193
2021/06/30,11:31:00,270.73,270.77,270.71,270.74,26765
2021/06/30,11:32:00,270.74,270.81,270.71,270.72,40862
2021/06/30,11:33:00,270.72,270.72,270.56,270.61,28197
2021/06/30,11:34:00,270.61,270.67,270.56,270.64,26201
2021/06/30,11:35:00,270.63,270.68,270.61,270.65,16881
2021/06/30,11:36:00,270.65,270.66,270.50,270.66,47024
2021/06/30,11:37:00,270.66,270.73,270.61,270.63,18229
2021/06/30,11:38:00,270.64,270.66,270.55,270.59,41071
2021/06/30,11:39:00,270.59,270.67,270.58,270.65,19139
2021/06/30,11:40:00,270.65,270.65,270.59,270.65,15007
2021/06/30,11:41:00,270.65,270.68,270.63,270.66,24535
2021/06/30,11:42:00,270.66,270.67,270.51,270.53,23335
2021/06/30,11:43:00,270.51,270.51,270.41,270.48,35684
2021/06/30,11:44:00,270.48,270.52,270.43,270.44,21809
2021/06/30,11:45:00,270.44,270.47,270.41,270.43,17712
2021/06/30,11:46:00,270.43,270.54,270.38,270.54,58900
2021/06/30,11:47:00,270.53,270.60,270.49,270.50,26859
2021/06/30,11:48:00,270.50,270.51,270.43,270.50,23183
2021/06/30,11:49:00,270.50,270.53,270.49,270.50,12151
2021/06/30,11:50:00,270.50,270.53,270.47,270.49,24345
2021/06/30,11:51:00,270.49,270.53,270.46,270.46,16443
2021/06/30,11:52:00,270.47,270.48,270.44,270.44,22689
2021/06/30,11:53:00,270.44,270.46,270.38,270.40,21699
2021/06/30,11:54:00,270.40,270.40,270.34,270.36,28950
2021/06/30,11:55:00,270.37,270.39,270.32,270.32,26332
2021/06/30,11:56:00,270.32,270.36,270.26,270.26,99061
2021/06/30,11:57:00,270.26,270.27,270.23,270.26,25949
2021/06/30,11:58:00,270.26,270.30,270.25,270.29,17307
2021/06/30,11:59:00,270.29,270.36,270.29,270.35,21368
2021/06/30,12:00:00,270.35,270.35,270.27,270.27,18131
2021/06/30,12:01:00,270.27,270.30,270.18,270.23,49976
2021/06/30,12:02:00,270.24,270.29,270.20,270.25,31011
2021/06/30,12:03:00,270.25,270.25,270.17,270.22,61283
2021/06/30,12:04:00,270.22,270.24,270.16,270.23,32943
2021/06/30,12:05:00,270.23,270.26,270.14,270.15,28192
2021/06/30,12:06:00,270.15,270.31,270.15,270.31,21124
2021/06/30,12:07:00,270.31,270.40,270.31,270.34,22223
2021/06/30,12:08:00,270.34,270.44,270.32,270.44,25288
2021/06/30,12:09:00,270.44,270.44,270.37,270.44,26853
2021/06/30,12:10:00,270.44,270.45,270.38,270.44,19513
2021/06/30,12:11:00,270.44,270.44,270.34,270.34,25502
2021/06/30,12:12:00,270.34,270.39,270.32,270.37,20903
2021/06/30,12:13:00,270.37,270.42,270.36,270.39,14512
2021/06/30,12:14:00,270.39,270.44,270.38,270.44,17192
2021/06/30,12:15:00,270.44,270.54,270.44,270.54,22409
2021/06/30,12:16:00,270.54,270.57,270.45,270.53,33065
2021/06/30,12:17:00,270.53,270.57,270.48,270.55,37540
2021/06/30,12:18:00,270.55,270.60,270.55,270.60,28715
2021/06/30,12:19:00,270.60,270.60,270.50,270.55,30567
2021/06/30,12:20:00,270.55,270.57,270.49,270.50,24895
2021/06/30,12:21:00,270.50,270.54,270.48,270.49,11389
2021/06/30,12:22:00,270.49,270.49,270.41,270.46,17277
2021/06/30,12:23:00,270.46,270.46,270.37,270.41,14463
2021/06/30,12:24:00,270.41,270.43,270.32,270.33,18745
2021/06/30,12:25:00,270.33,270.34,270.23,270.26,66050
2021/06/30,12:26:00,270.26,270.26,270.13,270.13,37495
2021/06/30,12:27:00,270.13,270.14,269.85,269.87,89010
2021/06/30,12:28:00,269.87,269.87,269.78,269.79,41855
2021/06/30,12:29:00,269.78,269.83,269.70,269.82,43428
2021/06/30,12:30:00,269.82,269.82,269.73,269.74,31810
2021/06/30,12:31:00,269.74,269.74,269.60,269.66,43880
2021/06/30,12:32:00,269.66,269.77,269.62,269.77,20389
2021/06/30,12:33:00,269.77,269.80,269.72,269.78,44597
2021/06/30,12:34:00,269.78,269.90,269.78,269.90,32962
2021/06/30,12:35:00,269.90,269.91,269.86,269.89,26917
2021/06/30,12:36:00,269.89,269.98,269.88,269.98,21952
2021/06/30,12:37:00,269.98,270.02,269.98,270.00,24895
2021/06/30,12:38:00,270.00,270.02,269.98,269.98,17040
2021/06/30,12:39:00,269.99,270.05,269.97,270.01,19018
2021/06/30,12:40:00,270.01,270.05,270.00,270.02,21124
2021/06/30,12:41:00,270.02,270.19,270.02,270.18,22418
2021/06/30,12:42:00,270.18,270.18,270.11,270.14,24725
2021/06/30,12:43:00,270.14,270.24,270.12,270.23,22779
2021/06/30,12:44:00,270.23,270.28,270.21,270.28,20406
2021/06/30,12:45:00,270.28,270.28,270.21,270.22,14929
2021/06/30,12:46:00,270.22,270.24,270.19,270.23,16885
2021/06/30,12:47:00,270.23,270.29,270.20,270.28,20299
2021/06/30,12:48:00,270.28,270.32,270.27,270.28,13756
2021/06/30,12:49:00,270.28,270.31,270.24,270.30,17956
2021/06/30,12:50:00,270.30,270.36,270.29,270.29,28992
2021/06/30,12:51:00,270.29,270.36,270.29,270.36,29143
2021/06/30,12:52:00,270.36,270.42,270.34,270.41,24490
2021/06/30,12:53:00,270.41,270.42,270.31,270.32,17917
2021/06/30,12:54:00,270.32,270.38,270.31,270.37,15668
2021/06/30,12:55:00,270.37,270.38,270.29,270.37,13931
2021/06/30,12:56:00,270.37,270.39,270.31,270.32,13860
2021/06/30,12:57:00,270.32,270.32,270.25,270.27,13876
2021/06/30,12:58:00,270.27,270.28,270.18,270.22,21616
2021/06/30,12:59:00,270.22,270.26,270.19,270.23,22618
2021/06/30,13:00:00,270.22,270.27,270.22,270.26,14559
2021/06/30,13:01:00,270.26,270.34,270.24,270.31,20311
2021/06/30,13:02:00,270.31,270.34,270.29,270.32,11435
2021/06/30,13:03:00,270.32,270.33,270.26,270.33,24969
2021/06/30,13:04:00,270.33,270.40,270.30,270.36,22461
2021/06/30,13:05:00,270.36,270.36,270.32,270.35,12939
2021/06/30,13:06:00,270.36,270.42,270.35,270.38,22349
2021/06/30,13:07:00,270.37,270.38,270.33,270.37,14377
2021/06/30,13:08:00,270.37,270.39,270.33,270.33,13881
2021/06/30,13:09:00,270.33,270.33,270.30,270.31,9399
2021/06/30,13:10:00,270.31,270.32,270.27,270.27,12932
2021/06/30,13:11:00,270.27,270.29,270.24,270.25,19471
2021/06/30,13:12:00,270.25,270.28,270.22,270.28,13868
2021/06/30,13:13:00,270.28,270.39,270.28,270.37,33977
2021/06/30,13:14:00,270.37,270.44,270.37,270.40,20617
2021/06/30,13:15:00,270.38,270.47,270.38,270.46,21124
2021/06/30,13:16:00,270.46,270.52,270.35,270.42,34228
2021/06/30,13:17:00,270.42,270.45,270.35,270.35,16543
2021/06/30,13:18:00,270.35,270.36,270.30,270.32,18066
2021/06/30,13:19:00,270.32,270.39,270.30,270.37,15433
2021/06/30,13:20:00,270.37,270.41,270.37,270.39,14470
2021/06/30,13:21:00,270.39,270.42,270.38,270.40,19316
2021/06/30,13:22:00,270.40,270.45,270.36,270.39,14453
2021/06/30,13:23:00,270.39,270.44,270.36,270.36,34102
2021/06/30,13:24:00,270.36,270.38,270.29,270.29,24480
2021/06/30,13:25:00,270.29,270.29,270.23,270.26,24987
2021/06/30,13:26:00,270.26,270.27,270.20,270.23,19290
2021/06/30,13:27:00,270.23,270.26,270.19,270.24,17022
2021/06/30,13:28:00,270.23,270.27,270.23,270.26,10710
2021/06/30,13:29:00,270.26,270.26,270.17,270.18,10709
2021/06/30,13:30:00,270.19,270.22,270.18,270.21,9974
2021/06/30,13:31:00,270.21,270.26,270.18,270.22,28922
2021/06/30,13:32:00,270.22,270.27,270.20,270.26,15362
2021/06/30,13:33:00,270.25,270.28,270.22,270.24,21481
2021/06/30,13:34:00,270.24,270.35,270.24,270.33,14378
2021/06/30,13:35:00,270.32,270.36,270.31,270.33,14034
2021/06/30,13:36:00,270.32,270.37,270.31,270.36,14731
2021/06/30,13:37:00,270.36,270.39,270.32,270.39,19864
2021/06/30,13:38:00,270.39,270.42,270.39,270.41,15160
2021/06/30,13:39:00,270.41,270.49,270.39,270.49,18468
2021/06/30,13:40:00,270.49,270.52,270.48,270.50,17341
2021/06/30,13:41:00,270.50,270.55,270.47,270.55,22486
2021/06/30,13:42:00,270.55,270.61,270.55,270.61,19846
2021/06/30,13:43:00,270.60,270.61,270.54,270.54,15887
2021/06/30,13:44:00,270.54,270.55,270.49,270.52,15199
2021/06/30,13:45:00,270.52,270.53,270.46,270.51,18659
2021/06/30,13:46:00,270.51,270.55,270.51,270.52,15669
2021/06/30,13:47:00,270.52,270.57,270.47,270.49,17528
2021/06/30,13:48:00,270.48,270.48,270.43,270.48,21039
2021/06/30,13:49:00,270.48,270.48,270.41,270.42,11333
2021/06/30,13:50:00,270.42,270.43,270.40,270.42,13788
2021/06/30,13:51:00,270.42,270.44,270.39,270.40,23067
2021/06/30,13:52:00,270.40,270.40,270.30,270.30,19268
2021/06/30,13:53:00,270.30,270.35,270.29,270.32,11063
2021/06/30,13:54:00,270.32,270.43,270.31,270.41,22954
2021/06/30,13:55:00,270.41,270.41,270.34,270.34,17840
2021/06/30,13:56:00,270.34,270.44,270.32,270.44,33519
2021/06/30,13:57:00,270.44,270.44,270.36,270.37,16660
2021/06/30,13:58:00,270.37,270.45,270.34,270.45,11909
2021/06/30,13:59:00,270.45,270.49,270.45,270.49,13261
2021/06/30,14:00:00,270.49,270.51,270.44,270.47,30514
2021/06/30,14:01:00,270.47,270.52,270.46,270.46,20213
2021/06/30,14:02:00,270.46,270.53,270.46,270.49,15873
2021/06/30,14:03:00,270.49,270.49,270.40,270.44,12365
2021/06/30,14:04:00,270.44,270.49,270.41,270.42,20376
2021/06/30,14:05:00,270.41,270.43,270.39,270.40,18391
2021/06/30,14:06:00,270.40,270.47,270.39,270.42,16841
2021/06/30,14:07:00,270.42,270.42,270.34,270.34,13238
2021/06/30,14:08:00,270.34,270.37,270.33,270.36,14854
2021/06/30,14:09:00,270.36,270.40,270.32,270.32,18606
2021/06/30,14:10:00,270.32,270.32,270.27,270.31,28459
2021/06/30,14:11:00,270.31,270.31,270.24,270.26,21694
2021/06/30,14:12:00,270.26,270.30,270.25,270.25,19857
2021/06/30,14:13:00,270.25,270.33,270.23,270.31,18019
2021/06/30,14:14:00,270.31,270.43,270.30,270.41,31474
2021/06/30,14:15:00,270.41,270.43,270.38,270.42,16038
2021/06/30,14:16:00,270.42,270.44,270.36,270.39,14379
2021/06/30,14:17:00,270.39,270.46,270.37,270.46,21527
2021/06/30,14:18:00,270.46,270.47,270.39,270.43,16469
2021/06/30,14:19:00,270.43,270.44,270.37,270.38,12175
2021/06/30,14:20:00,270.38,270.38,270.32,270.33,15252
2021/06/30,14:21:00,270.33,270.34,270.27,270.29,13696
2021/06/30,14:22:00,270.29,270.29,270.22,270.24,24269
2021/06/30,14:23:00,270.24,270.25,270.20,270.23,20574
2021/06/30,14:24:00,270.23,270.29,270.21,270.27,16880
2021/06/30,14:25:00,270.27,270.28,270.23,270.24,15472
2021/06/30,14:26:00,270.24,270.24,270.17,270.19,31765
2021/06/30,14:27:00,270.19,270.26,270.19,270.25,14936
2021/06/30,14:28:00,270.25,270.28,270.21,270.22,18690
2021/06/30,14:29:00,270.22,270.26,270.19,270.22,26035
2021/06/30,14:30:00,270.22,270.33,270.22,270.33,20854
2021/06/30,14:31:00,270.33,270.35,270.32,270.33,22723
2021/06/30,14:32:00,270.33,270.46,270.32,270.45,27091
2021/06/30,14:33:00,270.45,270.51,270.44,270.47,26930
2021/06/30,14:34:00,270.47,270.47,270.39,270.46,31420
2021/06/30,14:35:00,270.46,270.46,270.40,270.46,23488
2021/06/30,14:36:00,270.45,270.49,270.43,270.46,49015
2021/06/30,14:37:00,270.46,270.58,270.45,270.56,30114
2021/06/30,14:38:00,270.56,270.57,270.52,270.54,35589
2021/06/30,14:39:00,270.54,270.58,270.52,270.56,15518
2021/06/30,14:40:00,270.56,270.58,270.54,270.55,31125
2021/06/30,14:41:00,270.55,270.64,270.55,270.64,27762
2021/06/30,14:42:00,270.64,270.64,270.58,270.58,23918
2021/06/30,14:43:00,270.58,270.59,270.55,270.56,127351
2021/06/30,14:44:00,270.56,270.58,270.52,270.56,17391
2021/06/30,14:45:00,270.56,270.62,270.56,270.58,23864
2021/06/30,14:46:00,270.58,270.61,270.55,270.56,19529
2021/06/30,14:47:00,270.57,270.60,270.52,270.57,41233
2021/06/30,14:48:00,270.57,270.57,270.50,270.54,33017
2021/06/30,14:49:00,270.54,270.55,270.46,270.48,23072
2021/06/30,14:50:00,270.48,270.48,270.45,270.47,10825
2021/06/30,14:51:00,270.47,270.48,270.40,270.42,27413
2021/06/30,14:52:00,270.42,270.42,270.36,270.37,22583
2021/06/30,14:53:00,270.37,270.43,270.35,270.39,31845
2021/06/30,14:54:00,270.40,270.40,270.33,270.33,26699
2021/06/30,14:55:00,270.33,270.34,270.28,270.31,26150
2021/06/30,14:56:00,270.32,270.42,270.31,270.42,28231
2021/06/30,14:57:00,270.43,270.47,270.42,270.43,21408
2021/06/30,14:58:00,270.43,270.51,270.42,270.51,27639
2021/06/30,14:59:00,270.51,270.53,270.40,270.42,23879
2021/06/30,15:00:00,270.42,270.42,270.36,270.37,18630
2021/06/30,15:01:00,270.37,270.45,270.37,270.38,19689
2021/06/30,15:02:00,270.39,270.40,270.34,270.36,17498
2021/06/30,15:03:00,270.36,270.45,270.36,270.43,29167
2021/06/30,15:04:00,270.43,270.55,270.43,270.52,26193
2021/06/30,15:05:00,270.52,270.53,270.42,270.46,28556
2021/06/30,15:06:00,270.46,270.54,270.46,270.52,23030
2021/06/30,15:07:00,270.52,270.55,270.49,270.52,23904
2021/06/30,15:08:00,270.52,270.55,270.45,270.46,31532
2021/06/30,15:09:00,270.46,270.49,270.44,270.49,19382
2021/06/30,15:10:00,270.49,270.53,270.47,270.51,18054
2021/06/30,15:11:00,270.51,270.54,270.49,270.54,27061
2021/06/30,15:12:00,270.54,270.55,270.48,270.52,27505
2021/06/30,15:13:00,270.52,270.56,270.49,270.56,26576
2021/06/30,15:14:00,270.56,270.57,270.50,270.50,27356
2021/06/30,15:15:00,270.50,270.51,270.45,270.49,37799
2021/06/30,15:16:00,270.50,270.55,270.50,270.54,31252
2021/06/30,15:17:00,270.54,270.59,270.52,270.58,20505
2021/06/30,15:18:00,270.58,270.58,270.53,270.55,16515
2021/06/30,15:19:00,270.55,270.58,270.54,270.58,24318
2021/06/30,15:20:00,270.58,270.61,270.55,270.55,29239
2021/06/30,15:21:00,270.55,270.58,270.51,270.55,42255
2021/06/30,15:22:00,270.55,270.64,270.52,270.61,36022
2021/06/30,15:23:00,270.61,270.67,270.59,270.67,28078
2021/06/30,15:24:00,270.66,270.67,270.64,270.65,22118
2021/06/30,15:25:00,270.65,270.68,270.63,270.68,26309
2021/06/30,15:26:00,270.68,270.75,270.67,270.75,50661
2021/06/30,15:27:00,270.75,270.83,270.73,270.76,44017
2021/06/30,15:28:00,270.76,270.76,270.67,270.71,28156
2021/06/30,15:29:00,270.71,270.72,270.63,270.68,34072
2021/06/30,15:30:00,270.68,270.68,270.63,270.66,26121
2021/06/30,15:31:00,270.66,270.70,270.61,270.62,43566
2021/06/30,15:32:00,270.62,270.68,270.61,270.66,32480
2021/06/30,15:33:00,270.66,270.67,270.55,270.56,43428
2021/06/30,15:34:00,270.56,270.61,270.53,270.56,43708
2021/06/30,15:35:00,270.56,270.74,270.56,270.72,74049
2021/06/30,15:36:00,270.72,270.76,270.64,270.67,45958
2021/06/30,15:37:00,270.67,270.72,270.60,270.69,44811
2021/06/30,15:38:00,270.69,270.71,270.63,270.68,33820
2021/06/30,15:39:00,270.68,270.78,270.68,270.73,60328
2021/06/30,15:40:00,270.73,270.74,270.65,270.65,38506
2021/06/30,15:41:00,270.66,270.71,270.65,270.68,38909
2021/06/30,15:42:00,270.69,270.71,270.60,270.60,78017
2021/06/30,15:43:00,270.60,270.66,270.57,270.57,38355
2021/06/30,15:44:00,270.57,270.67,270.53,270.66,48036
2021/06/30,15:45:00,270.66,270.74,270.66,270.73,46165
2021/06/30,15:46:00,270.73,270.87,270.73,270.78,79318
2021/06/30,15:47:00,270.78,270.95,270.71,270.79,74507
2021/06/30,15:48:00,270.79,270.99,270.75,270.80,77738
2021/06/30,15:49:00,270.80,270.82,270.66,270.67,55691
2021/06/30,15:50:00,270.67,270.82,270.65,270.82,90415
2021/06/30,15:51:00,270.82,270.82,270.25,270.71,306587
2021/06/30,15:52:00,270.71,270.80,270.68,270.80,102517
2021/06/30,15:53:00,270.80,270.93,270.80,270.90,119566
2021/06/30,15:54:00,270.90,270.96,270.86,270.92,127903
2021/06/30,15:55:00,270.92,271.23,270.70,271.13,349101
2021/06/30,15:56:00,271.15,271.19,271.01,271.11,224287
2021/06/30,15:57:00,271.10,271.26,271.08,271.24,172147
2021/06/30,15:58:00,271.24,271.28,271.14,271.26,229995
2021/06/30,15:59:00,271.25,271.26,271.13,271.13,230686
2021/06/30,16:00:00,271.13,271.26,270.88,270.89,489867
2021/07/01,09:31:00,269.61,270.32,269.60,270.27,205451
2021/07/01,09:32:00,270.25,270.33,270.04,270.20,117358
2021/07/01,09:33:00,270.20,270.48,269.66,270.38,132138
2021/07/01,09:34:00,270.38,270.63,270.12,270.59,93322
2021/07/01,09:35:00,270.59,270.74,270.48,270.53,76798
2021/07/01,09:36:00,270.53,270.65,270.16,270.16,117660
2021/07/01,09:37:00,270.18,270.22,270.00,270.22,84160
2021/07/01,09:38:00,270.22,270.22,269.86,269.88,60810
2021/07/01,09:39:00,269.88,270.05,269.84,269.87,56131
2021/07/01,09:40:00,269.87,269.94,269.65,269.71,55474
2021/07/01,09:41:00,269.71,269.98,269.65,269.82,104348
2021/07/01,09:42:00,269.82,269.95,269.80,269.84,52068
2021/07/01,09:43:00,269.84,270.06,269.83,270.05,46730
2021/07/01,09:44:00,270.05,270.20,270.04,270.05,41828
2021/07/01,09:45:00,270.05,270.25,270.00,270.25,51836
2021/07/01,09:46:00,270.25,270.51,270.21,270.44,88169
2021/07/01,09:47:00,270.44,270.48,270.25,270.26,81647
2021/07/01,09:48:00,270.26,270.51,270.25,270.48,65766
2021/07/01,09:49:00,270.48,270.58,270.41,270.42,55511
2021/07/01,09:50:00,270.42,270.49,270.33,270.34,38903
2021/07/01,09:51:00,270.34,270.63,270.34,270.63,60382
2021/07/01,09:52:00,270.63,270.75,270.60,270.66,46327
2021/07/01,09:53:00,270.69,270.79,270.62,270.64,43717
2021/07/01,09:54:00,270.64,270.68,270.58,270.67,40682
2021/07/01,09:55:00,270.67,270.68,270.29,270.35,63024
2021/07/01,09:56:00,270.35,270.63,270.25,270.60,50286
2021/07/01,09:57:00,270.61,270.74,270.51,270.74,28327
2021/07/01,09:58:00,270.73,270.83,270.62,270.76,31114
2021/07/01,09:59:00,270.76,270.84,270.74,270.81,34148
2021/07/01,10:00:00,270.81,270.87,270.76,270.83,27847
2021/07/01,10:01:00,270.87,270.87,270.45,270.61,53777
2021/07/01,10:02:00,270.61,270.82,270.60,270.81,29295
2021/07/01,10:03:00,270.81,271.01,270.80,270.83,78829
2021/07/01,10:04:00,270.84,270.88,270.69,270.76,31345
2021/07/01,10:05:00,270.76,270.78,270.62,270.75,24251
2021/07/01,10:06:00,270.75,270.89,270.74,270.80,35666
2021/07/01,10:07:00,270.79,270.85,270.71,270.77,36452
2021/07/01,10:08:00,270.77,270.81,270.71,270.73,30521
2021/07/01,10:09:00,270.73,270.77,270.57,270.57,30290
2021/07/01,10:10:00,270.57,270.69,270.50,270.65,35758
2021/07/01,10:11:00,270.64,270.70,270.56,270.68,27625
2021/07/01,10:12:00,270.69,270.74,270.59,270.62,22588
2021/07/01,10:13:00,270.62,270.76,270.51,270.51,30095
2021/07/01,10:14:00,270.53,270.63,270.51,270.57,28702
2021/07/01,10:15:00,270.57,270.64,270.44,270.48,27101
2021/07/01,10:16:00,270.48,270.55,270.38,270.46,42287
2021/07/01,10:17:00,270.46,270.49,270.33,270.41,33538
2021/07/01,10:18:00,270.41,270.44,270.22,270.25,60042
2021/07/01,10:19:00,270.25,270.35,270.23,270.26,74252
2021/07/01,10:20:00,270.26,270.30,270.23,270.27,87474
2021/07/01,10:21:00,270.27,270.40,270.21,270.36,125957
2021/07/01,10:22:00,270.36,270.64,270.36,270.58,84032
2021/07/01,10:23:00,270.58,270.67,270.56,270.60,59733
2021/07/01,10:24:00,270.60,270.61,270.48,270.54,46189
2021/07/01,10:25:00,270.54,270.58,270.38,270.40,34353
2021/07/01,10:26:00,270.38,270.46,270.26,270.29,59491
2021/07/01,10:27:00,270.29,270.47,270.26,270.43,58632
2021/07/01,10:28:00,270.41,270.51,270.36,270.42,34001
2021/07/01,10:29:00,270.42,270.54,270.41,270.53,35930
2021/07/01,10:30:00,270.53,270.71,270.51,270.67,35932
2021/07/01,10:31:00,270.67,270.83,270.66,270.81,33281
2021/07/01,10:32:00,270.81,270.83,270.67,270.76,28709
2021/07/01,10:33:00,270.76,270.77,270.63,270.74,26799
2021/07/01,10:34:00,270.74,270.84,270.70,270.70,55705
2021/07/01,10:35:00,270.70,270.80,270.67,270.73,39054
2021/07/01,10:36:00,270.73,270.87,270.70,270.85,42691
2021/07/01,10:37:00,270.85,270.97,270.83,270.92,44874
2021/07/01,10:38:00,270.92,271.14,270.92,271.10,60811
2021/07/01,10:39:00,271.10,271.11,270.89,270.90,45423
2021/07/01,10:40:00,270.90,270.90,270.65,270.69,44009
2021/07/01,10:41:00,270.69,270.82,270.63,270.72,30595
2021/07/01,10:42:00,270.72,270.80,270.71,270.71,15583
2021/07/01,10:43:00,270.71,270.76,270.61,270.70,71512
2021/07/01,10:44:00,270.70,270.70,270.61,270.67,28354
2021/07/01,10:45:00,270.67,270.67,270.61,270.61,26280
2021/07/01,10:46:00,270.62,270.67,270.51,270.67,39898
2021/07/01,10:47:00,270.67,270.91,270.66,270.87,62122
2021/07/01,10:48:00,270.87,270.89,270.82,270.83,23710
2021/07/01,10:49:00,270.83,270.83,270.71,270.77,54101
2021/07/01,10:50:00,270.77,270.85,270.76,270.79,40388
2021/07/01,10:51:00,270.79,270.79,270.62,270.75,55207
2021/07/01,10:52:00,270.75,270.80,270.71,270.76,21630
2021/07/01,10:53:00,270.73,270.78,270.58,270.58,21093
2021/07/01,10:54:00,270.59,270.62,270.56,270.60,16400
2021/07/01,10:55:00,270.60,270.71,270.53,270.65,25664
2021/07/01,10:56:00,270.65,270.65,270.49,270.57,21338
2021/07/01,10:57:00,270.56,270.56,270.46,270.46,28205
2021/07/01,10:58:00,270.46,270.49,270.39,270.45,36632
2021/07/01,10:59:00,270.46,270.53,270.41,270.48,25768
2021/07/01,11:00:00,270.48,270.56,270.47,270.52,23145
2021/07/01,11:01:00,270.52,270.58,270.46,270.56,20298
2021/07/01,11:02:00,270.56,270.56,270.49,270.49,19684
2021/07/01,11:03:00,270.49,270.54,270.42,270.44,29522
2021/07/01,11:04:00,270.44,270.55,270.44,270.49,22376
2021/07/01,11:05:00,270.49,270.51,270.46,270.49,17637
2021/07/01,11:06:00,270.49,270.49,270.39,270.40,33125
2021/07/01,11:07:00,270.40,270.40,270.22,270.26,68156
2021/07/01,11:08:00,270.26,270.26,270.01,270.18,104286
2021/07/01,11:09:00,270.18,270.21,270.06,270.08,38901
2021/07/01,11:10:00,270.08,270.31,270.05,270.25,37824
2021/07/01,11:11:00,270.25,270.27,270.09,270.14,25266
2021/07/01,11:12:00,270.14,270.14,269.96,269.98,64259
2021/07/01,11:13:00,269.98,270.15,269.95,270.06,33949
2021/07/01,11:14:00,270.06,270.10,269.97,270.05,47357
2021/07/01,11:15:00,270.05,270.33,270.00,270.24,46565
2021/07/01,11:16:00,270.22,270.40,270.21,270.36,39659
2021/07/01,11:17:00,270.36,270.36,270.25,270.32,28189
2021/07/01,11:18:00,270.32,270.39,270.22,270.22,27826
2021/07/01,11:19:00,270.22,270.28,270.12,270.15,39121
2021/07/01,11:20:00,270.15,270.20,270.06,270.16,25044
2021/07/01,11:21:00,270.16,270.29,270.15,270.17,20242
2021/07/01,11:22:00,270.17,270.26,270.12,270.23,22408
2021/07/01,11:23:00,270.23,270.30,270.14,270.16,19023
2021/07/01,11:24:00,270.16,270.26,270.13,270.14,18288
2021/07/01,11:25:00,270.14,270.35,270.11,270.29,32092
2021/07/01,11:26:00,270.29,270.44,270.25,270.39,26071
2021/07/01,11:27:00,270.39,270.39,270.23,270.24,13586
2021/07/01,11:28:00,270.24,270.28,270.16,270.18,25112
2021/07/01,11:29:00,270.18,270.25,270.16,270.17,18836
2021/07/01,11:30:00,270.17,270.22,270.15,270.19,13754
2021/07/01,11:31:00,270.19,270.29,270.18,270.23,13300
2021/07/01,11:32:00,270.23,270.32,270.20,270.29,17593
2021/07/01,11:33:00,270.29,270.29,270.18,270.19,10459
2021/07/01,11:34:00,270.19,270.30,270.16,270.19,25151
2021/07/01,11:35:00,270.19,270.21,270.14,270.15,19019
2021/07/01,11:36:00,270.15,270.28,270.14,270.26,20907
2021/07/01,11:37:00,270.26,270.28,270.21,270.27,16429
2021/07/01,11:38:00,270.27,270.27,270.14,270.16,13539
2021/07/01,11:39:00,270.17,270.20,270.14,270.18,14289
2021/07/01,11:40:00,270.18,270.25,270.18,270.20,17222
2021/07/01,11:41:00,270.20,270.36,270.18,270.31,18871
2021/07/01,11:42:00,270.32,270.33,270.24,270.25,15127
2021/07/01,11:43:00,270.25,270.28,270.23,270.25,15876
2021/07/01,11:44:00,270.25,270.27,270.20,270.21,19405
2021/07/01,11:45:00,270.21,270.21,270.15,270.21,22188
2021/07/01,11:46:00,270.21,270.22,270.15,270.20,14231
2021/07/01,11:47:00,270.19,270.19,270.14,270.17,12269
2021/07/01,11:48:00,270.17,270.22,270.15,270.16,19845
2021/07/01,11:49:00,270.16,270.25,270.16,270.25,14107
2021/07/01,11:50:00,270.25,270.25,270.18,270.21,8514
2021/07/01,11:51:00,270.21,270.21,270.17,270.18,13416
2021/07/01,11:52:00,270.18,270.21,270.14,270.21,14666
2021/07/01,11:53:00,270.21,270.27,270.20,270.24,18373
2021/07/01,11:54:00,270.24,270.28,270.22,270.28,11593
2021/07/01,11:55:00,270.28,270.33,270.28,270.33,10904
2021/07/01,11:56:00,270.33,270.45,270.33,270.44,20471
2021/07/01,11:57:00,270.44,270.53,270.43,270.48,39843
2021/07/01,11:58:00,270.49,270.53,270.45,270.50,23072
2021/07/01,11:59:00,270.50,270.53,270.47,270.49,14879
2021/07/01,12:00:00,270.49,270.57,270.49,270.54,16595
2021/07/01,12:01:00,270.54,270.59,270.51,270.51,15308
2021/07/01,12:02:00,270.51,270.60,270.51,270.57,16144
2021/07/01,12:03:00,270.56,270.57,270.49,270.53,18262
2021/07/01,12:04:00,270.53,270.60,270.52,270.56,11215
2021/07/01,12:05:00,270.56,270.59,270.54,270.58,10939
2021/07/01,12:06:00,270.58,270.60,270.55,270.58,14908
2021/07/01,12:07:00,270.58,270.61,270.55,270.57,13602
2021/07/01,12:08:00,270.57,270.66,270.57,270.63,16655
2021/07/01,12:09:00,270.63,270.65,270.62,270.64,7032
2021/07/01,12:10:00,270.64,270.66,270.58,270.58,12543
2021/07/01,12:11:00,270.58,270.59,270.53,270.53,10067
2021/07/01,12:12:00,270.54,270.58,270.52,270.57,11694
2021/07/01,12:13:00,270.57,270.60,270.56,270.59,14184
2021/07/01,12:14:00,270.59,270.64,270.59,270.59,11174
2021/07/01,12:15:00,270.59,270.60,270.56,270.58,8347
2021/07/01,12:16:00,270.58,270.61,270.56,270.60,13522
2021/07/01,12:17:00,270.60,270.61,270.56,270.57,14049
2021/07/01,12:18:00,270.57,270.59,270.54,270.54,15757
2021/07/01,12:19:00,270.54,270.58,270.47,270.47,73086
2021/07/01,12:20:00,270.47,270.50,270.45,270.47,19716
2021/07/01,12:21:00,270.47,270.47,270.38,270.38,9233
2021/07/01,12:22:00,270.38,270.44,270.38,270.42,14448
2021/07/01,12:23:00,270.42,270.47,270.38,270.44,12129
2021/07/01,12:24:00,270.44,270.56,270.44,270.52,18022
2021/07/01,12:25:00,270.53,270.60,270.53,270.59,14956
2021/07/01,12:26:00,270.59,270.63,270.57,270.60,16200
2021/07/01,12:27:00,270.60,270.63,270.59,270.62,17681
2021/07/01,12:28:00,270.62,270.65,270.62,270.65,11553
2021/07/01,12:29:00,270.65,270.67,270.57,270.59,23681
2021/07/01,12:30:00,270.58,270.59,270.52,270.52,14620
2021/07/01,12:31:00,270.52,270.52,270.45,270.46,25021
2021/07/01,12:32:00,270.47,270.49,270.43,270.45,24944
2021/07/01,12:33:00,270.45,270.45,270.33,270.34,21432
2021/07/01,12:34:00,270.34,270.36,270.29,270.32,15623
2021/07/01,12:35:00,270.32,270.34,270.25,270.25,23749
2021/07/01,12:36:00,270.25,270.27,270.18,270.26,34399
2021/07/01,12:37:00,270.26,270.29,270.23,270.24,14197
2021/07/01,12:38:00,270.24,270.24,270.18,270.20,11515
2021/07/01,12:39:00,270.20,270.24,270.18,270.21,15959
2021/07/01,12:40:00,270.21,270.21,270.16,270.18,24717
2021/07/01,12:41:00,270.18,270.24,270.18,270.21,14285
2021/07/01,12:42:00,270.21,270.23,270.19,270.19,9170
2021/07/01,12:43:00,270.19,270.22,270.17,270.17,14812
2021/07/01,12:44:00,270.17,270.24,270.17,270.23,17828
2021/07/01,12:45:00,270.23,270.29,270.21,270.27,17926
2021/07/01,12:46:00,270.27,270.32,270.25,270.31,23954
2021/07/01,12:47:00,270.31,270.33,270.24,270.25,25717
2021/07/01,12:48:00,270.25,270.31,270.23,270.31,25904
2021/07/01,12:49:00,270.30,270.33,270.29,270.29,17511
2021/07/01,12:50:00,270.29,270.36,270.26,270.27,19173
2021/07/01,12:51:00,270.27,270.27,270.23,270.25,20270
2021/07/01,12:52:00,270.25,270.31,270.23,270.30,25812
2021/07/01,12:53:00,270.30,270.33,270.25,270.26,12657
2021/07/01,12:54:00,270.24,270.28,270.16,270.27,43836
2021/07/01,12:55:00,270.27,270.28,270.20,270.27,19900
2021/07/01,12:56:00,270.27,270.32,270.24,270.32,34696
2021/07/01,12:57:00,270.32,270.43,270.32,270.43,38200
2021/07/01,12:58:00,270.43,270.45,270.35,270.37,23047
2021/07/01,12:59:00,270.37,270.40,270.33,270.39,12869
2021/07/01,13:00:00,270.39,270.40,270.34,270.35,18688
2021/07/01,13:01:00,270.35,270.37,270.27,270.27,12955
2021/07/01,13:02:00,270.26,270.26,270.18,270.23,24391
2021/07/01,13:03:00,270.22,270.27,270.22,270.26,14831
2021/07/01,13:04:00,270.25,270.32,270.25,270.30,28185
2021/07/01,13:05:00,270.30,270.30,270.27,270.29,9918
2021/07/01,13:06:00,270.29,270.32,270.24,270.27,17591
2021/07/01,13:07:00,270.28,270.34,270.27,270.33,22294
2021/07/01,13:08:00,270.33,270.36,270.33,270.34,17957
2021/07/01,13:09:00,270.34,270.34,270.24,270.24,24562
2021/07/01,13:10:00,270.24,270.32,270.24,270.32,21369
2021/07/01,13:11:00,270.32,270.32,270.23,270.24,31063
2021/07/01,13:12:00,270.24,270.26,270.15,270.21,35678
2021/07/01,13:13:00,270.21,270.22,270.11,270.13,28390
2021/07/01,13:14:00,270.13,270.15,270.10,270.14,21094
2021/07/01,13:15:00,270.14,270.19,270.12,270.19,16156
2021/07/01,13:16:00,270.19,270.27,270.19,270.26,27677
2021/07/01,13:17:00,270.26,270.29,270.17,270.17,32877
2021/07/01,13:18:00,270.17,270.17,270.11,270.15,35348
2021/07/01,13:19:00,270.16,270.23,270.16,270.23,26438
2021/07/01,13:20:00,270.23,270.23,270.16,270.20,14054
2021/07/01,13:21:00,270.19,270.24,270.18,270.19,26685
2021/07/01,13:22:00,270.19,270.22,270.18,270.21,9797
2021/07/01,13:23:00,270.21,270.23,270.18,270.19,14072
2021/07/01,13:24:00,270.19,270.20,270.15,270.20,14129
2021/07/01,13:25:00,270.20,270.27,270.20,270.21,24570
2021/07/01,13:26:00,270.21,270.23,270.21,270.22,9582
2021/07/01,13:27:00,270.22,270.23,270.18,270.21,11692
2021/07/01,13:28:00,270.21,270.26,270.21,270.25,10651
2021/07/01,13:29:00,270.25,270.25,270.20,270.22,12411
2021/07/01,13:30:00,270.22,270.24,270.20,270.22,11195
2021/07/01,13:31:00,270.22,270.23,270.19,270.22,9950
2021/07/01,13:32:00,270.22,270.31,270.22,270.28,15654
2021/07/01,13:33:00,270.28,270.30,270.24,270.28,16339
2021/07/01,13:34:00,270.28,270.31,270.27,270.29,12410
2021/07/01,13:35:00,270.29,270.39,270.27,270.36,17419
2021/07/01,13:36:00,270.36,270.44,270.36,270.41,23394
2021/07/01,13:37:00,270.41,270.52,270.41,270.51,41092
2021/07/01,13:38:00,270.51,270.59,270.51,270.55,21159
2021/07/01,13:39:00,270.56,270.63,270.56,270.62,18240
2021/07/01,13:40:00,270.62,270.71,270.62,270.70,34734
2021/07/01,13:41:00,270.70,270.70,270.67,270.68,13060
2021/07/01,13:42:00,270.68,270.74,270.66,270.68,29888
2021/07/01,13:43:00,270.68,270.75,270.68,270.75,12799
2021/07/01,13:44:00,270.75,270.82,270.75,270.81,25722
2021/07/01,13:45:00,270.81,270.83,270.78,270.81,17703
2021/07/01,13:46:00,270.82,270.82,270.73,270.78,20307
2021/07/01,13:47:00,270.78,270.80,270.77,270.79,20464
2021/07/01,13:48:00,270.79,270.83,270.78,270.81,19117
2021/07/01,13:49:00,270.81,270.81,270.74,270.76,29070
2021/07/01,13:50:00,270.75,270.76,270.68,270.69,32690
2021/07/01,13:51:00,270.69,270.76,270.69,270.73,25761
2021/07/01,13:52:00,270.73,270.75,270.69,270.71,25277
2021/07/01,13:53:00,270.71,270.74,270.67,270.70,17957
2021/07/01,13:54:00,270.70,270.76,270.70,270.75,12196
2021/07/01,13:55:00,270.76,270.78,270.73,270.77,12379
2021/07/01,13:56:00,270.77,270.78,270.71,270.72,14923
2021/07/01,13:57:00,270.72,270.75,270.68,270.71,14503
2021/07/01,13:58:00,270.70,270.70,270.63,270.64,18138
2021/07/01,13:59:00,270.64,270.68,270.64,270.66,22924
2021/07/01,14:00:00,270.66,270.66,270.58,270.60,22835
2021/07/01,14:01:00,270.60,270.61,270.53,270.53,25280
2021/07/01,14:02:00,270.53,270.56,270.49,270.51,24080
2021/07/01,14:03:00,270.51,270.61,270.50,270.56,27121
2021/07/01,14:04:00,270.56,270.64,270.56,270.60,15955
2021/07/01,14:05:00,270.60,270.70,270.58,270.70,11645
2021/07/01,14:06:00,270.70,270.76,270.70,270.73,18740
2021/07/01,14:07:00,270.73,270.84,270.73,270.84,25410
2021/07/01,14:08:00,270.84,270.85,270.80,270.81,28112
2021/07/01,14:09:00,270.82,270.82,270.78,270.81,10960
2021/07/01,14:10:00,270.81,270.89,270.81,270.89,20596
2021/07/01,14:11:00,270.89,270.91,270.82,270.85,27996
2021/07/01,14:12:00,270.85,270.89,270.81,270.88,18269
2021/07/01,14:13:00,270.88,270.89,270.84,270.85,19128
2021/07/01,14:14:00,270.85,270.86,270.77,270.77,13560
2021/07/01,14:15:00,270.78,270.81,270.76,270.81,33673
2021/07/01,14:16:00,270.81,270.83,270.79,270.82,13467
2021/07/01,14:17:00,270.82,270.85,270.79,270.85,14400
2021/07/01,14:18:00,270.86,270.90,270.86,270.90,24757
2021/07/01,14:19:00,270.90,270.96,270.90,270.96,17378
2021/07/01,14:20:00,270.96,270.98,270.89,270.91,20239
2021/07/01,14:21:00,270.91,270.91,270.87,270.90,22376
2021/07/01,14:22:00,270.90,270.92,270.86,270.88,16729
2021/07/01,14:23:00,270.88,270.91,270.88,270.90,15489
2021/07/01,14:24:00,270.90,270.93,270.86,270.91,18791
2021/07/01,14:25:00,270.91,270.92,270.86,270.90,13018
2021/07/01,14:26:00,270.90,270.95,270.90,270.92,27768
2021/07/01,14:27:00,270.92,270.93,270.87,270.89,13157
2021/07/01,14:28:00,270.89,270.90,270.82,270.84,23916
2021/07/01,14:29:00,270.84,270.85,270.81,270.85,13344
2021/07/01,14:30:00,270.85,270.87,270.82,270.83,26964
2021/07/01,14:31:00,270.83,270.88,270.83,270.87,21970
2021/07/01,14:32:00,270.87,270.91,270.87,270.90,15044
2021/07/01,14:33:00,270.90,270.90,270.86,270.88,18536
2021/07/01,14:34:00,270.88,270.93,270.88,270.91,25050
2021/07/01,14:35:00,270.91,270.95,270.90,270.95,25147
2021/07/01,14:36:00,270.95,270.97,270.93,270.94,21195
2021/07/01,14:37:00,270.94,270.94,270.82,270.87,22316
2021/07/01,14:38:00,270.88,270.91,270.84,270.84,16566
2021/07/01,14:39:00,270.84,270.86,270.82,270.86,16196
2021/07/01,14:40:00,270.86,270.95,270.86,270.92,25699
2021/07/01,14:41:00,270.92,270.93,270.83,270.83,13574
2021/07/01,14:42:00,270.83,270.88,270.83,270.88,23544
2021/07/01,14:43:00,270.88,270.93,270.88,270.91,24023
2021/07/01,14:44:00,270.91,270.93,270.90,270.91,16612
2021/07/01,14:45:00,270.91,270.91,270.87,270.89,18314
2021/07/01,14:46:00,270.89,270.94,270.88,270.92,16671
2021/07/01,14:47:00,270.92,270.94,270.90,270.93,18024
2021/07/01,14:48:00,270.93,270.99,270.91,270.99,24326
2021/07/01,14:49:00,270.99,271.06,270.99,271.05,50166
2021/07/01,14:50:00,271.05,271.07,271.03,271.05,14449
2021/07/01,14:51:00,271.05,271.08,271.00,271.01,22295
2021/07/01,14:52:00,271.01,271.02,270.96,271.01,22703
2021/07/01,14:53:00,271.01,271.03,270.99,271.02,18806
2021/07/01,14:54:00,271.02,271.07,271.01,271.02,25674
2021/07/01,14:55:00,271.02,271.02,270.95,270.97,23376
2021/07/01,14:56:00,270.97,271.00,270.94,270.99,21949
2021/07/01,14:57:00,270.99,271.04,270.99,271.03,28872
2021/07/01,14:58:00,271.03,271.06,271.01,271.02,15613
2021/07/01,14:59:00,271.02,271.02,270.94,270.95,20129
2021/07/01,15:00:00,270.96,271.01,270.95,270.99,24350
2021/07/01,15:01:00,270.99,271.02,270.92,270.97,34932
2021/07/01,15:02:00,270.97,271.01,270.94,270.99,16523
2021/07/01,15:03:00,270.99,271.05,270.99,271.04,19158
2021/07/01,15:04:00,271.04,271.06,270.95,270.96,19985
2021/07/01,15:05:00,270.96,271.00,270.96,270.97,15029
2021/07/01,15:06:00,270.97,270.97,270.92,270.93,20638
2021/07/01,15:07:00,270.93,270.95,270.84,270.84,35943
2021/07/01,15:08:00,270.85,270.90,270.85,270.88,23774
2021/07/01,15:09:00,270.88,270.94,270.86,270.92,24751
2021/07/01,15:10:00,270.92,270.93,270.85,270.86,20709
2021/07/01,15:11:00,270.86,270.87,270.80,270.87,28148
2021/07/01,15:12:00,270.87,270.89,270.82,270.83,28657
2021/07/01,15:13:00,270.83,270.86,270.82,270.82,12442
2021/07/01,15:14:00,270.82,270.82,270.77,270.78,22631
2021/07/01,15:15:00,270.78,270.78,270.70,270.73,29214
2021/07/01,15:16:00,270.73,270.77,270.70,270.77,18111
2021/07/01,15:17:00,270.77,270.82,270.77,270.80,26477
2021/07/01,15:18:00,270.80,270.80,270.73,270.74,23611
2021/07/01,15:19:00,270.74,270.74,270.65,270.67,20500
2021/07/01,15:20:00,270.67,270.76,270.67,270.76,19648
2021/07/01,15:21:00,270.77,270.81,270.76,270.77,19277
2021/07/01,15:22:00,270.77,270.77,270.70,270.72,13205
2021/07/01,15:23:00,270.72,270.77,270.72,270.76,21226
2021/07/01,15:24:00,270.76,270.87,270.76,270.83,25093
2021/07/01,15:25:00,270.83,270.84,270.77,270.79,17120
2021/07/01,15:26:00,270.79,270.82,270.77,270.78,19527
2021/07/01,15:27:00,270.78,270.78,270.73,270.75,19323
2021/07/01,15:28:00,270.75,270.77,270.74,270.75,20490
2021/07/01,15:29:00,270.75,270.77,270.74,270.77,16774
2021/07/01,15:30:00,270.77,270.77,270.69,270.72,26424
2021/07/01,15:31:00,270.72,270.93,270.72,270.91,51476
2021/07/01,15:32:00,270.91,270.94,270.88,270.92,32222
2021/07/01,15:33:00,270.93,271.01,270.93,270.95,26942
2021/07/01,15:34:00,270.95,271.07,270.95,271.06,40885
2021/07/01,15:35:00,271.06,271.11,271.05,271.10,45128
2021/07/01,15:36:00,271.10,271.12,271.00,271.00,32555
2021/07/01,15:37:00,271.00,271.00,270.84,270.86,43827
2021/07/01,15:38:00,270.86,270.94,270.86,270.93,29478
2021/07/01,15:39:00,270.93,270.94,270.86,270.88,46530
2021/07/01,15:40:00,270.88,270.91,270.86,270.90,22916
2021/07/01,15:41:00,270.90,270.91,270.83,270.91,33669
2021/07/01,15:42:00,270.91,271.01,270.91,270.97,28313
2021/07/01,15:43:00,270.98,270.98,270.87,270.90,33421
2021/07/01,15:44:00,270.90,271.02,270.88,270.99,54488
2021/07/01,15:45:00,270.99,270.99,270.89,270.99,38884
2021/07/01,15:46:00,270.99,271.03,270.95,270.97,38297
2021/07/01,15:47:00,270.97,271.06,270.95,271.02,49551
2021/07/01,15:48:00,271.02,271.11,271.02,271.10,50210
2021/07/01,15:49:00,271.11,271.14,271.09,271.11,53640
2021/07/01,15:50:00,271.11,271.15,271.04,271.15,71358
2021/07/01,15:51:00,271.15,271.37,271.10,271.22,220258
2021/07/01,15:52:00,271.22,271.27,271.11,271.17,88689
2021/07/01,15:53:00,271.17,271.28,271.17,271.28,77331
2021/07/01,15:54:00,271.28,271.32,271.23,271.32,109994
2021/07/01,15:55:00,271.32,271.40,271.12,271.39,190571
2021/07/01,15:56:00,271.39,271.60,271.28,271.59,183766
2021/07/01,15:57:00,271.59,271.64,271.48,271.55,180415
2021/07/01,15:58:00,271.57,271.63,271.48,271.54,132378
2021/07/01,15:59:00,271.54,271.67,271.54,271.67,153820
2021/07/01,16:00:00,271.67,271.84,271.60,271.71,256962
2021/07/02,09:31:00,272.82,273.07,272.50,273.07,595532
2021/07/02,09:32:00,273.07,273.39,272.82,273.29,138865
2021/07/02,09:33:00,273.29,273.79,273.28,273.66,197589
2021/07/02,09:34:00,273.66,273.82,273.57,273.77,144504
2021/07/02,09:35:00,273.77,274.13,273.77,274.03,192507
2021/07/02,09:36:00,274.03,274.20,273.73,273.86,144784
2021/07/02,09:37:00,273.86,274.25,273.86,274.07,135966
2021/07/02,09:38:00,274.07,274.32,274.07,274.27,110170
2021/07/02,09:39:00,274.27,274.46,274.27,274.44,104332
2021/07/02,09:40:00,274.44,274.57,274.30,274.46,121103
2021/07/02,09:41:00,274.48,274.54,274.28,274.31,105027
2021/07/02,09:42:00,274.31,274.39,274.28,274.30,76991
2021/07/02,09:43:00,274.30,274.40,274.27,274.32,77262
2021/07/02,09:44:00,274.32,274.36,274.18,274.27,71505
2021/07/02,09:45:00,274.27,274.57,274.24,274.52,106006
2021/07/02,09:46:00,274.52,274.72,274.52,274.71,157049
2021/07/02,09:47:00,274.71,274.85,274.63,274.85,127684
2021/07/02,09:48:00,274.85,274.99,274.82,274.97,136036
2021/07/02,09:49:00,274.97,275.15,274.97,275.12,257807
2021/07/02,09:50:00,275.12,275.18,274.93,275.00,82974
2021/07/02,09:51:00,275.00,275.05,274.88,274.94,67436
2021/07/02,09:52:00,274.94,274.94,274.71,274.73,83779
2021/07/02,09:53:00,274.73,274.89,274.72,274.79,54567
2021/07/02,09:54:00,274.79,274.98,274.70,274.97,66971
2021/07/02,09:55:00,274.97,275.00,274.85,274.99,51111
2021/07/02,09:56:00,274.99,275.08,274.91,274.99,87665
2021/07/02,09:57:00,274.99,275.05,274.83,274.84,47804
2021/07/02,09:58:00,274.84,274.89,274.77,274.85,54220
2021/07/02,09:59:00,274.85,274.93,274.80,274.80,88573
2021/07/02,10:00:00,274.80,274.85,274.73,274.75,44629
2021/07/02,10:01:00,274.74,274.87,274.68,274.86,118367
2021/07/02,10:02:00,274.86,274.88,274.73,274.80,51128
2021/07/02,10:03:00,274.80,274.84,274.61,274.61,79121
2021/07/02,10:04:00,274.62,274.65,274.44,274.48,90478
2021/07/02,10:05:00,274.48,274.52,274.44,274.50,73396
2021/07/02,10:06:00,274.50,274.67,274.47,274.66,52806
2021/07/02,10:07:00,274.66,274.87,274.65,274.83,56249
2021/07/02,10:08:00,274.83,274.98,274.83,274.93,50225
2021/07/02,10:09:00,274.93,275.04,274.91,274.97,54564
2021/07/02,10:10:00,274.97,275.02,274.92,275.02,45917
2021/07/02,10:11:00,275.01,275.05,274.87,274.87,62888
2021/07/02,10:12:00,274.87,274.98,274.83,274.85,44631
2021/07/02,10:13:00,274.85,274.89,274.76,274.88,39130
2021/07/02,10:14:00,274.88,274.94,274.82,274.86,43237
2021/07/02,10:15:00,274.87,274.95,274.83,274.84,32955
2021/07/02,10:16:00,274.84,274.90,274.74,274.79,39966
2021/07/02,10:17:00,274.79,274.80,274.64,274.64,44109
2021/07/02,10:18:00,274.64,274.68,274.56,274.63,39336
2021/07/02,10:19:00,274.63,274.82,274.61,274.79,31526
2021/07/02,10:20:00,274.79,274.79,274.68,274.72,27596
2021/07/02,10:21:00,274.73,274.75,274.60,274.65,44153
2021/07/02,10:22:00,274.65,274.83,274.65,274.76,32557
2021/07/02,10:23:00,274.76,274.88,274.76,274.86,31280
2021/07/02,10:24:00,274.86,274.96,274.83,274.93,34974
2021/07/02,10:25:00,274.92,274.92,274.80,274.89,40051
2021/07/02,10:26:00,274.89,274.89,274.68,274.73,40454
2021/07/02,10:27:00,274.75,274.87,274.71,274.87,24361
2021/07/02,10:28:00,274.87,274.92,274.83,274.89,39057
2021/07/02,10:29:00,274.89,274.96,274.82,274.96,58882
2021/07/02,10:30:00,274.96,275.02,274.91,274.93,66332
2021/07/02,10:31:00,274.93,274.96,274.76,274.85,67367
2021/07/02,10:32:00,274.85,274.91,274.69,274.70,64033
2021/07/02,10:33:00,274.70,274.74,274.63,274.72,36860
2021/07/02,10:34:00,274.72,274.85,274.68,274.82,33568
2021/07/02,10:35:00,274.82,275.07,274.82,275.03,66780
2021/07/02,10:36:00,275.03,275.12,275.01,275.03,65073
2021/07/02,10:37:00,275.03,275.19,275.03,275.10,55969
2021/07/02,10:38:00,275.10,275.14,275.04,275.07,48054
2021/07/02,10:39:00,275.07,275.16,275.00,275.16,48172
2021/07/02,10:40:00,275.16,275.24,275.14,275.15,150428
2021/07/02,10:41:00,275.14,275.18,275.05,275.09,53613
2021/07/02,10:42:00,275.09,275.11,274.98,275.10,54989
2021/07/02,10:43:00,275.11,275.15,275.07,275.12,25767
2021/07/02,10:44:00,275.13,275.14,274.91,274.95,46816
2021/07/02,10:45:00,274.95,275.05,274.90,274.95,38400
2021/07/02,10:46:00,274.95,275.05,274.92,275.02,38469
2021/07/02,10:47:00,275.02,275.12,274.99,275.12,29990
2021/07/02,10:48:00,275.12,275.13,274.92,274.96,43061
2021/07/02,10:49:00,274.96,274.96,274.90,274.96,39246
2021/07/02,10:50:00,274.96,275.04,274.96,275.01,29525
2021/07/02,10:51:00,275.01,275.08,274.99,275.02,42077
2021/07/02,10:52:00,275.01,275.01,274.95,274.98,30301
2021/07/02,10:53:00,274.98,275.05,274.95,275.03,28091
2021/07/02,10:54:00,275.04,275.07,274.99,275.02,39911
2021/07/02,10:55:00,275.02,275.06,274.95,275.04,45931
2021/07/02,10:56:00,275.04,275.13,275.00,275.08,55944
2021/07/02,10:57:00,275.08,275.14,275.06,275.12,34689
2021/07/02,10:58:00,275.12,275.25,275.12,275.24,50678
2021/07/02,10:59:00,275.24,275.30,275.18,275.28,53636
2021/07/02,11:00:00,275.28,275.29,275.06,275.08,41499
2021/07/02,11:01:00,275.08,275.09,275.00,275.06,46175
2021/07/02,11:02:00,275.06,275.17,275.02,275.15,43500
2021/07/02,11:03:00,275.15,275.19,275.08,275.17,27081
2021/07/02,11:04:00,275.17,275.23,275.11,275.23,40246
2021/07/02,11:05:00,275.23,275.28,275.20,275.28,26947
2021/07/02,11:06:00,275.28,275.30,275.10,275.11,39302
2021/07/02,11:07:00,275.11,275.19,275.10,275.17,42650
2021/07/02,11:08:00,275.17,275.24,275.15,275.17,26641
2021/07/02,11:09:00,275.17,275.19,275.13,275.17,17180
2021/07/02,11:10:00,275.17,275.17,275.08,275.10,20404
2021/07/02,11:11:00,275.10,275.22,275.06,275.19,37466
2021/07/02,11:12:00,275.19,275.22,275.12,275.15,22838
2021/07/02,11:13:00,275.15,275.18,275.12,275.14,20216
2021/07/02,11:14:00,275.14,275.24,275.11,275.21,47260
2021/07/02,11:15:00,275.21,275.21,275.08,275.13,18801
2021/07/02,11:16:00,275.13,275.27,275.11,275.25,31806
2021/07/02,11:17:00,275.26,275.37,275.26,275.32,49043
2021/07/02,11:18:00,275.32,275.34,275.27,275.34,24369
2021/07/02,11:19:00,275.34,275.43,275.33,275.40,27608
2021/07/02,11:20:00,275.40,275.43,275.33,275.33,40954
2021/07/02,11:21:00,275.37,275.37,275.25,275.30,26464
2021/07/02,11:22:00,275.29,275.39,275.28,275.29,32045
2021/07/02,11:23:00,275.29,275.29,275.21,275.26,34452
2021/07/02,11:24:00,275.26,275.29,275.21,275.29,35136
2021/07/02,11:25:00,275.29,275.29,275.20,275.20,20461
2021/07/02,11:26:00,275.20,275.24,275.14,275.18,29603
2021/07/02,11:27:00,275.18,275.19,275.08,275.19,32924
2021/07/02,11:28:00,275.19,275.19,275.14,275.15,18727
2021/07/02,11:29:00,275.15,275.23,275.15,275.23,20155
2021/07/02,11:30:00,275.23,275.36,275.23,275.35,34891
2021/07/02,11:31:00,275.35,275.36,275.30,275.31,22638
2021/07/02,11:32:00,275.31,275.44,275.31,275.43,31910
2021/07/02,11:33:00,275.44,275.44,275.38,275.42,25650
2021/07/02,11:34:00,275.42,275.45,275.41,275.43,22242
2021/07/02,11:35:00,275.43,275.46,275.39,275.46,39260
2021/07/02,11:36:00,275.46,275.47,275.36,275.38,57290
2021/07/02,11:37:00,275.38,275.41,275.37,275.40,63256
2021/07/02,11:38:00,275.40,275.49,275.37,275.49,31123
2021/07/02,11:39:00,275.49,275.60,275.49,275.57,71921
2021/07/02,11:40:00,275.57,275.62,275.55,275.59,39197
2021/07/02,11:41:00,275.59,275.62,275.54,275.54,30498
2021/07/02,11:42:00,275.54,275.56,275.43,275.43,34489
2021/07/02,11:43:00,275.43,275.51,275.43,275.48,36226
2021/07/02,11:44:00,275.48,275.58,275.48,275.58,22040
2021/07/02,11:45:00,275.59,275.71,275.57,275.70,43375
2021/07/02,11:46:00,275.69,275.77,275.68,275.77,39466
2021/07/02,11:47:00,275.77,275.88,275.76,275.83,47735
2021/07/02,11:48:00,275.85,275.88,275.82,275.87,48319
2021/07/02,11:49:00,275.88,275.91,275.84,275.88,40130
2021/07/02,11:50:00,275.88,275.88,275.79,275.81,41106
2021/07/02,11:51:00,275.83,275.93,275.82,275.92,21904
2021/07/02,11:52:00,275.92,275.98,275.92,275.97,39783
2021/07/02,11:53:00,275.97,276.04,275.96,276.01,68280
2021/07/02,11:54:00,276.01,276.07,275.98,276.07,37192
2021/07/02,11:55:00,276.06,276.20,276.06,276.19,55339
2021/07/02,11:56:00,276.19,276.34,276.19,276.34,56309
2021/07/02,11:57:00,276.34,276.57,276.32,276.33,72357
2021/07/02,11:58:00,276.33,276.33,276.21,276.24,51451
2021/07/02,11:59:00,276.24,276.27,276.19,276.21,38761
2021/07/02,12:00:00,276.21,276.25,276.14,276.16,36041
2021/07/02,12:01:00,276.16,276.26,276.15,276.26,34902
2021/07/02,12:02:00,276.25,276.33,276.25,276.30,55838
2021/07/02,12:03:00,276.30,276.33,276.25,276.28,41208
2021/07/02,12:04:00,276.28,276.29,276.21,276.21,29218
2021/07/02,12:05:00,276.21,276.25,276.15,276.18,45756
2021/07/02,12:06:00,276.18,276.20,276.12,276.17,41706
2021/07/02,12:07:00,276.17,276.28,276.17,276.28,44833
2021/07/02,12:08:00,276.28,276.31,276.25,276.27,35828
2021/07/02,12:09:00,276.27,276.27,276.11,276.15,37506
2021/07/02,12:10:00,276.15,276.23,276.15,276.23,20435
2021/07/02,12:11:00,276.23,276.26,276.16,276.21,27307
2021/07/02,12:12:00,276.21,276.26,276.18,276.24,30763
2021/07/02,12:13:00,276.24,276.32,276.21,276.30,40689
2021/07/02,12:14:00,276.30,276.30,276.26,276.26,31011
2021/07/02,12:15:00,276.26,276.30,276.20,276.28,33682
2021/07/02,12:16:00,276.27,276.42,276.24,276.39,68587
2021/07/02,12:17:00,276.39,276.44,276.33,276.37,59572
2021/07/02,12:18:00,276.37,276.45,276.37,276.43,64089
2021/07/02,12:19:00,276.43,276.51,276.43,276.48,62818
2021/07/02,12:20:00,276.48,276.48,276.44,276.48,32648
2021/07/02,12:21:00,276.46,276.55,276.46,276.47,39530
2021/07/02,12:22:00,276.48,276.54,276.47,276.51,39519
2021/07/02,12:23:00,276.51,276.52,276.45,276.52,37076
2021/07/02,12:24:00,276.51,276.55,276.49,276.54,43634
2021/07/02,12:25:00,276.54,276.60,276.51,276.58,57114
2021/07/02,12:26:00,276.58,276.65,276.58,276.64,35889
2021/07/02,12:27:00,276.64,276.68,276.64,276.64,37461
2021/07/02,12:28:00,276.64,276.68,276.64,276.65,31066
2021/07/02,12:29:00,276.65,276.65,276.59,276.59,38362
2021/07/02,12:30:00,276.59,276.63,276.50,276.51,68437
2021/07/02,12:31:00,276.51,276.62,276.51,276.59,27081
2021/07/02,12:32:00,276.60,276.62,276.53,276.56,32279
2021/07/02,12:33:00,276.56,276.60,276.50,276.52,28623
2021/07/02,12:34:00,276.52,276.54,276.43,276.44,40339
2021/07/02,12:35:00,276.44,276.55,276.43,276.54,26004
2021/07/02,12:36:00,276.54,276.59,276.42,276.45,51452
2021/07/02,12:37:00,276.45,276.46,276.42,276.43,18532
2021/07/02,12:38:00,276.43,276.48,276.43,276.45,68070
2021/07/02,12:39:00,276.45,276.52,276.45,276.49,33359
2021/07/02,12:40:00,276.49,276.51,276.40,276.44,82101
2021/07/02,12:41:00,276.44,276.44,276.37,276.43,30269
2021/07/02,12:42:00,276.43,276.44,276.32,276.32,38945
2021/07/02,12:43:00,276.32,276.41,276.28,276.37,50230
2021/07/02,12:44:00,276.37,276.38,276.27,276.29,44301
2021/07/02,12:45:00,276.29,276.31,276.17,276.30,76999
2021/07/02,12:46:00,276.30,276.39,276.22,276.38,47878
2021/07/02,12:47:00,276.38,276.40,276.30,276.35,59359
2021/07/02,12:48:00,276.35,276.39,276.35,276.39,18844
2021/07/02,12:49:00,276.39,276.45,276.37,276.45,72495
2021/07/02,12:50:00,276.45,276.48,276.43,276.45,28377
2021/07/02,12:51:00,276.46,276.54,276.46,276.54,44185
2021/07/02,12:52:00,276.54,276.56,276.50,276.52,32982
2021/07/02,12:53:00,276.52,276.57,276.50,276.53,57630
2021/07/02,12:54:00,276.53,276.61,276.51,276.59,58746
2021/07/02,12:55:00,276.59,276.74,276.59,276.70,119263
2021/07/02,12:56:00,276.70,276.73,276.57,276.62,47349
2021/07/02,12:57:00,276.62,276.72,276.57,276.71,53523
2021/07/02,12:58:00,276.71,276.81,276.70,276.77,72448
2021/07/02,12:59:00,276.77,276.84,276.76,276.82,34157
2021/07/02,13:00:00,276.82,276.85,276.76,276.84,27863
2021/07/02,13:01:00,276.83,276.85,276.72,276.72,25336
2021/07/02,13:02:00,276.72,276.80,276.71,276.78,32210
2021/07/02,13:03:00,276.78,276.79,276.73,276.74,32267
2021/07/02,13:04:00,276.74,276.79,276.73,276.74,37783
2021/07/02,13:05:00,276.74,276.74,276.67,276.69,45943
2021/07/02,13:06:00,276.69,276.72,276.67,276.68,33179
2021/07/02,13:07:00,276.68,276.69,276.50,276.51,106304
2021/07/02,13:08:00,276.50,276.64,276.50,276.61,58069
2021/07/02,13:09:00,276.61,276.62,276.51,276.59,67634
2021/07/02,13:10:00,276.59,276.61,276.57,276.60,20486
2021/07/02,13:11:00,276.60,276.60,276.54,276.55,22880
2021/07/02,13:12:00,276.54,276.60,276.54,276.57,22755
2021/07/02,13:13:00,276.57,276.60,276.56,276.57,37665
2021/07/02,13:14:00,276.56,276.61,276.54,276.61,25154
2021/07/02,13:15:00,276.61,276.68,276.61,276.67,40895
2021/07/02,13:16:00,276.67,276.67,276.60,276.61,35538
2021/07/02,13:17:00,276.61,276.61,276.54,276.54,34342
2021/07/02,13:18:00,276.54,276.58,276.52,276.58,34018
2021/07/02,13:19:00,276.58,276.60,276.54,276.59,43399
2021/07/02,13:20:00,276.59,276.62,276.54,276.54,39674
2021/07/02,13:21:00,276.54,276.65,276.54,276.64,32788
2021/07/02,13:22:00,276.64,276.68,276.63,276.65,57979
2021/07/02,13:23:00,276.65,276.75,276.64,276.73,58776
2021/07/02,13:24:00,276.73,276.75,276.71,276.72,45694
2021/07/02,13:25:00,276.71,276.75,276.69,276.70,25894
2021/07/02,13:26:00,276.70,276.75,276.69,276.73,43334
2021/07/02,13:27:00,276.73,276.75,276.71,276.74,28171
2021/07/02,13:28:00,276.74,276.75,276.71,276.74,53714
2021/07/02,13:29:00,276.74,276.85,276.74,276.81,217304
2021/07/02,13:30:00,276.81,276.86,276.80,276.86,37223
2021/07/02,13:31:00,276.86,277.02,276.86,277.01,76190
2021/07/02,13:32:00,277.01,277.05,276.95,276.95,25830
2021/07/02,13:33:00,276.95,277.06,276.95,277.05,64448
2021/07/02,13:34:00,277.06,277.06,277.01,277.03,24982
2021/07/02,13:35:00,277.03,277.07,277.01,277.06,34547
2021/07/02,13:36:00,277.06,277.10,276.96,277.00,63477
2021/07/02,13:37:00,277.01,277.02,276.87,276.88,48634
2021/07/02,13:38:00,276.88,276.92,276.78,276.79,57424
2021/07/02,13:39:00,276.78,276.83,276.76,276.82,50558
2021/07/02,13:40:00,276.82,276.87,276.80,276.84,39798
2021/07/02,13:41:00,276.84,276.89,276.81,276.89,26675
2021/07/02,13:42:00,276.89,276.94,276.86,276.92,30796
2021/07/02,13:43:00,276.92,276.95,276.91,276.95,25290
2021/07/02,13:44:00,276.95,276.96,276.91,276.95,38688
2021/07/02,13:45:00,276.95,277.02,276.93,277.02,32683
2021/07/02,13:46:00,277.02,277.03,276.93,276.93,38697
2021/07/02,13:47:00,276.93,276.93,276.83,276.85,41072
2021/07/02,13:48:00,276.85,276.86,276.83,276.83,23754
2021/07/02,13:49:00,276.83,276.86,276.82,276.85,21229
2021/07/02,13:50:00,276.85,276.96,276.85,276.95,19023
2021/07/02,13:51:00,276.95,276.96,276.90,276.96,21675
2021/07/02,13:52:00,276.96,276.97,276.92,276.93,26603
2021/07/02,13:53:00,276.93,277.01,276.92,277.01,23347
2021/07/02,13:54:00,277.01,277.07,277.01,277.06,44660
2021/07/02,13:55:00,277.06,277.09,276.99,277.08,39733
2021/07/02,13:56:00,277.08,277.10,277.03,277.08,32226
2021/07/02,13:57:00,277.08,277.09,277.02,277.06,26964
2021/07/02,13:58:00,277.06,277.13,277.06,277.12,23408
2021/07/02,13:59:00,277.12,277.15,277.09,277.10,30249
2021/07/02,14:00:00,277.10,277.10,277.04,277.10,26157
2021/07/02,14:01:00,277.10,277.11,277.04,277.10,42332
2021/07/02,14:02:00,277.10,277.11,277.01,277.04,26315
2021/07/02,14:03:00,277.04,277.04,276.96,276.98,37437
2021/07/02,14:04:00,276.98,276.99,276.91,276.92,34065
2021/07/02,14:05:00,276.91,276.95,276.87,276.88,41234
2021/07/02,14:06:00,276.88,276.96,276.86,276.93,31192
2021/07/02,14:07:00,276.93,276.95,276.88,276.92,35925
2021/07/02,14:08:00,276.92,276.95,276.90,276.93,19606
2021/07/02,14:09:00,276.93,276.95,276.89,276.91,30335
2021/07/02,14:10:00,276.91,276.92,276.88,276.91,32339
2021/07/02,14:11:00,276.91,276.96,276.90,276.92,27689
2021/07/02,14:12:00,276.92,276.94,276.89,276.91,39275
2021/07/02,14:13:00,276.91,276.95,276.87,276.95,31454
2021/07/02,14:14:00,276.94,276.96,276.88,276.90,25608
2021/07/02,14:15:00,276.90,276.93,276.87,276.89,29675
2021/07/02,14:16:00,276.89,276.92,276.87,276.88,30239
2021/07/02,14:17:00,276.88,276.93,276.87,276.93,22002
2021/07/02,14:18:00,276.93,276.94,276.90,276.91,50028
2021/07/02,14:19:00,276.91,276.93,276.86,276.86,19440
2021/07/02,14:20:00,276.86,276.91,276.85,276.89,20657
2021/07/02,14:21:00,276.89,276.89,276.84,276.88,27239
2021/07/02,14:22:00,276.88,276.88,276.82,276.86,20722
2021/07/02,14:23:00,276.86,276.86,276.81,276.81,23568
2021/07/02,14:24:00,276.81,276.91,276.80,276.89,27926
2021/07/02,14:25:00,276.90,276.93,276.88,276.92,21620
2021/07/02,14:26:00,276.92,276.97,276.91,276.95,24365
2021/07/02,14:27:00,276.95,276.98,276.95,276.98,24852
2021/07/02,14:28:00,276.98,277.01,276.96,277.00,29931
2021/07/02,14:29:00,277.00,277.00,276.96,276.98,16697
2021/07/02,14:30:00,276.98,277.03,276.98,277.02,22537
2021/07/02,14:31:00,277.02,277.03,276.99,276.99,21165
2021/07/02,14:32:00,276.99,277.02,276.96,276.98,22119
2021/07/02,14:33:00,276.98,277.00,276.96,276.98,20028
2021/07/02,14:34:00,276.98,277.00,276.95,277.00,29354
2021/07/02,14:35:00,277.00,277.05,276.99,277.01,31006
2021/07/02,14:36:00,277.00,277.05,277.00,277.05,27398
2021/07/02,14:37:00,277.05,277.09,277.05,277.08,39729
2021/07/02,14:38:00,277.08,277.10,277.06,277.08,26985
2021/07/02,14:39:00,277.08,277.13,277.03,277.04,130444
2021/07/02,14:40:00,277.04,277.05,276.98,277.02,29473
2021/07/02,14:41:00,277.02,277.05,276.99,277.00,19318
2021/07/02,14:42:00,277.00,277.08,277.00,277.07,36511
2021/07/02,14:43:00,277.08,277.10,277.04,277.05,33258
2021/07/02,14:44:00,277.05,277.06,277.01,277.02,157994
2021/07/02,14:45:00,277.02,277.05,277.02,277.03,25150
2021/07/02,14:46:00,277.03,277.05,276.99,277.01,24593
2021/07/02,14:47:00,277.01,277.02,276.96,276.96,24931
2021/07/02,14:48:00,276.97,276.98,276.92,276.94,27619
2021/07/02,14:49:00,276.94,276.96,276.91,276.92,22212
2021/07/02,14:50:00,276.93,276.94,276.89,276.94,98811
2021/07/02,14:51:00,276.94,276.94,276.87,276.88,25989
2021/07/02,14:52:00,276.88,276.95,276.86,276.95,38510
2021/07/02,14:53:00,276.95,276.96,276.85,276.85,31625
2021/07/02,14:54:00,276.86,276.89,276.84,276.89,28025
2021/07/02,14:55:00,276.89,276.97,276.87,276.95,24375
2021/07/02,14:56:00,276.95,276.99,276.92,276.93,37022
2021/07/02,14:57:00,276.93,276.98,276.93,276.98,18054
2021/07/02,14:58:00,276.98,277.06,276.98,277.06,45610
2021/07/02,14:59:00,277.06,277.06,277.00,277.04,22347
2021/07/02,15:00:00,277.04,277.07,277.03,277.07,23816
2021/07/02,15:01:00,277.07,277.12,277.05,277.10,99338
2021/07/02,15:02:00,277.10,277.12,277.06,277.07,56066
2021/07/02,15:03:00,277.07,277.17,277.06,277.13,88133
2021/07/02,15:04:00,277.13,277.19,277.13,277.18,39051
2021/07/02,15:05:00,277.18,277.27,277.17,277.27,57734
2021/07/02,15:06:00,277.27,277.40,277.27,277.34,56053
2021/07/02,15:07:00,277.34,277.39,277.32,277.39,49495
2021/07/02,15:08:00,277.39,277.48,277.37,277.40,90249
2021/07/02,15:09:00,277.39,277.49,277.39,277.46,51123
2021/07/02,15:10:00,277.46,277.61,277.46,277.60,74979
2021/07/02,15:11:00,277.59,277.65,277.58,277.60,67010
2021/07/02,15:12:00,277.60,277.71,277.56,277.70,68406
2021/07/02,15:13:00,277.70,277.71,277.58,277.59,69266
2021/07/02,15:14:00,277.59,277.63,277.56,277.59,88857
2021/07/02,15:15:00,277.59,277.63,277.59,277.60,32452
2021/07/02,15:16:00,277.60,277.70,277.60,277.68,68511
2021/07/02,15:17:00,277.68,277.80,277.66,277.80,74442
2021/07/02,15:18:00,277.79,277.83,277.79,277.82,45191
2021/07/02,15:19:00,277.82,277.90,277.77,277.88,64867
2021/07/02,15:20:00,277.88,277.99,277.85,277.96,95086
2021/07/02,15:21:00,277.96,277.99,277.93,277.93,81206
2021/07/02,15:22:00,277.93,277.94,277.82,277.82,59982
2021/07/02,15:23:00,277.82,277.82,277.72,277.72,59178
2021/07/02,15:24:00,277.72,277.81,277.71,277.78,52852
2021/07/02,15:25:00,277.77,277.80,277.72,277.79,34442
2021/07/02,15:26:00,277.79,277.84,277.73,277.79,50008
2021/07/02,15:27:00,277.79,277.83,277.77,277.79,40545
2021/07/02,15:28:00,277.79,277.80,277.74,277.74,39151
2021/07/02,15:29:00,277.74,277.78,277.73,277.73,42430
2021/07/02,15:30:00,277.73,277.79,277.73,277.77,33438
2021/07/02,15:31:00,277.77,277.81,277.75,277.79,60859
2021/07/02,15:32:00,277.79,277.80,277.76,277.77,35954
2021/07/02,15:33:00,277.77,277.78,277.73,277.74,36631
2021/07/02,15:34:00,277.74,277.75,277.67,277.68,66717
2021/07/02,15:35:00,277.68,277.70,277.64,277.68,58962
2021/07/02,15:36:00,277.68,277.68,277.52,277.53,68501
2021/07/02,15:37:00,277.53,277.55,277.46,277.49,82460
2021/07/02,15:38:00,277.49,277.62,277.48,277.61,78925
2021/07/02,15:39:00,277.62,277.65,277.56,277.60,54067
2021/07/02,15:40:00,277.60,277.62,277.57,277.61,55056
2021/07/02,15:41:00,277.61,277.62,277.53,277.58,65662
2021/07/02,15:42:00,277.58,277.59,277.51,277.52,54933
2021/07/02,15:43:00,277.52,277.55,277.51,277.55,43818
2021/07/02,15:44:00,277.55,277.62,277.55,277.57,56197
2021/07/02,15:45:00,277.57,277.62,277.57,277.58,77505
2021/07/02,15:46:00,277.58,277.63,277.54,277.62,70398
2021/07/02,15:47:00,277.62,277.65,277.60,277.65,51800
2021/07/02,15:48:00,277.65,277.80,277.63,277.79,68617
2021/07/02,15:49:00,277.79,277.81,277.75,277.81,73895
2021/07/02,15:50:00,277.81,277.83,277.78,277.80,112992
2021/07/02,15:51:00,277.81,278.00,277.79,277.85,221464
2021/07/02,15:52:00,277.85,277.86,277.73,277.76,149895
2021/07/02,15:53:00,277.76,277.79,277.66,277.68,129969
2021/07/02,15:54:00,277.69,277.69,277.61,277.66,115223
2021/07/02,15:55:00,277.66,277.98,277.65,277.94,212590
2021/07/02,15:56:00,277.94,277.97,277.77,277.83,141919
2021/07/02,15:57:00,277.83,277.90,277.79,277.82,156975
2021/07/02,15:58:00,277.82,277.83,277.70,277.74,168452
2021/07/02,15:59:00,277.74,277.74,277.51,277.51,188072
2021/07/02,16:00:00,277.51,277.76,277.39,277.66,346862
2021/07/06,09:31:00,278.03,279.00,277.87,278.88,444907
2021/07/06,09:32:00,278.88,278.89,278.10,278.32,190650
2021/07/06,09:33:00,278.30,278.48,278.08,278.29,147067
2021/07/06,09:34:00,278.32,278.39,278.20,278.36,133645
2021/07/06,09:35:00,278.36,278.65,278.36,278.54,142106
2021/07/06,09:36:00,278.54,278.66,278.29,278.30,121668
2021/07/06,09:37:00,278.30,278.70,277.93,278.62,186591
2021/07/06,09:38:00,278.62,278.80,278.26,278.31,146081
2021/07/06,09:39:00,278.30,278.33,278.10,278.21,89468
2021/07/06,09:40:00,278.21,278.24,277.96,278.19,104541
2021/07/06,09:41:00,278.19,278.40,278.19,278.29,89228
2021/07/06,09:42:00,278.31,278.57,278.27,278.52,116748
2021/07/06,09:43:00,278.52,278.85,278.48,278.80,97992
2021/07/06,09:44:00,278.80,279.09,278.78,279.05,143174
2021/07/06,09:45:00,279.05,279.21,279.02,279.12,128789
2021/07/06,09:46:00,279.12,279.20,278.86,279.05,125196
2021/07/06,09:47:00,279.05,279.15,278.95,279.04,81451
2021/07/06,09:48:00,279.04,279.15,278.98,279.00,78782
2021/07/06,09:49:00,279.00,279.06,278.82,278.89,84231
2021/07/06,09:50:00,278.89,278.91,278.58,278.59,85777
2021/07/06,09:51:00,278.60,278.64,278.49,278.49,108481
2021/07/06,09:52:00,278.49,278.55,278.22,278.22,101892
2021/07/06,09:53:00,278.22,278.24,277.91,277.95,118832
2021/07/06,09:54:00,277.95,278.07,277.89,278.07,86159
2021/07/06,09:55:00,278.07,278.07,277.76,277.85,112193
2021/07/06,09:56:00,277.85,277.96,277.82,277.93,95121
2021/07/06,09:57:00,277.93,277.93,277.68,277.74,97490
2021/07/06,09:58:00,277.74,278.04,277.62,277.99,122306
2021/07/06,09:59:00,277.99,278.03,277.90,277.99,94399
2021/07/06,10:00:00,277.99,278.22,277.99,278.22,114223
2021/07/06,10:01:00,278.22,278.32,278.04,278.32,92680
2021/07/06,10:02:00,278.32,278.39,278.20,278.25,91513
2021/07/06,10:03:00,278.25,278.48,278.22,278.30,60765
2021/07/06,10:04:00,278.30,278.46,278.23,278.44,64303
2021/07/06,10:05:00,278.45,278.67,278.41,278.67,52185
2021/07/06,10:06:00,278.67,278.87,278.57,278.61,64676
2021/07/06,10:07:00,278.61,278.70,278.47,278.60,56771
2021/07/06,10:08:00,278.59,278.77,278.55,278.68,60674
2021/07/06,10:09:00,278.68,278.89,278.68,278.80,51376
2021/07/06,10:10:00,278.80,279.09,278.80,279.06,97267
2021/07/06,10:11:00,279.06,279.12,278.96,279.07,73601
2021/07/06,10:12:00,279.07,279.09,278.93,279.02,57515
2021/07/06,10:13:00,279.02,279.09,278.92,278.94,61846
2021/07/06,10:14:00,278.94,279.03,278.88,278.95,85382
2021/07/06,10:15:00,278.95,279.06,278.78,279.06,52753
2021/07/06,10:16:00,279.06,279.22,278.91,278.97,72718
2021/07/06,10:17:00,279.00,279.02,278.77,278.81,51032
2021/07/06,10:18:00,278.81,278.93,278.73,278.74,57457
2021/07/06,10:19:00,278.76,278.98,278.71,278.94,62082
2021/07/06,10:20:00,278.94,279.00,278.78,278.79,56599
2021/07/06,10:21:00,278.79,278.93,278.77,278.88,66203
2021/07/06,10:22:00,278.88,279.05,278.88,278.92,48198
2021/07/06,10:23:00,278.92,278.92,278.70,278.75,48324
2021/07/06,10:24:00,278.75,278.87,278.67,278.71,57604
2021/07/06,10:25:00,278.71,278.81,278.64,278.69,50696
2021/07/06,10:26:00,278.69,278.77,278.67,278.75,59933
2021/07/06,10:27:00,278.75,278.87,278.75,278.86,27326
2021/07/06,10:28:00,278.86,279.14,278.86,279.09,65195
2021/07/06,10:29:00,279.09,279.31,279.04,279.16,140373
2021/07/06,10:30:00,279.17,279.37,279.13,279.25,57497
2021/07/06,10:31:00,279.25,279.35,279.09,279.12,55841
2021/07/06,10:32:00,279.12,279.14,279.02,279.13,36918
2021/07/06,10:33:00,279.13,279.13,278.88,278.90,79042
2021/07/06,10:34:00,278.90,278.90,278.52,278.62,89763
2021/07/06,10:35:00,278.62,278.62,278.31,278.36,72743
2021/07/06,10:36:00,278.36,278.41,278.20,278.24,81207
2021/07/06,10:37:00,278.24,278.29,278.15,278.26,66844
2021/07/06,10:38:00,278.25,278.41,278.24,278.36,78831
2021/07/06,10:39:00,278.37,278.56,278.34,278.50,54294
2021/07/06,10:40:00,278.50,278.56,278.41,278.56,80172
2021/07/06,10:41:00,278.56,278.61,278.54,278.56,119121
2021/07/06,10:42:00,278.56,278.60,278.46,278.57,45145
2021/07/06,10:43:00,278.57,278.95,278.54,278.88,125150
2021/07/06,10:44:00,278.88,279.11,278.88,279.08,58709
2021/07/06,10:45:00,279.07,279.12,278.92,278.95,67243
2021/07/06,10:46:00,278.95,279.04,278.93,279.00,47996
2021/07/06,10:47:00,279.00,279.11,279.00,279.07,60885
2021/07/06,10:48:00,279.07,279.16,279.02,279.12,54744
2021/07/06,10:49:00,279.13,279.15,279.00,279.15,73199
2021/07/06,10:50:00,279.15,279.20,279.03,279.17,85018
2021/07/06,10:51:00,279.17,279.25,279.02,279.15,51806
2021/07/06,10:52:00,279.15,279.20,279.06,279.06,54663
2021/07/06,10:53:00,279.06,279.08,278.87,278.87,54908
2021/07/06,10:54:00,278.87,279.11,278.86,279.10,37635
2021/07/06,10:55:00,279.10,279.28,279.09,279.19,48362
2021/07/06,10:56:00,279.19,279.24,279.10,279.21,40752
2021/07/06,10:57:00,279.21,279.25,278.98,278.99,60842
2021/07/06,10:58:00,278.97,279.13,278.95,279.00,63411
2021/07/06,10:59:00,279.00,279.01,278.85,278.99,56549
2021/07/06,11:00:00,278.99,278.99,278.72,278.79,52601
2021/07/06,11:01:00,278.79,278.80,278.46,278.53,110707
2021/07/06,11:02:00,278.53,278.80,278.41,278.80,46640
2021/07/06,11:03:00,278.80,278.85,278.68,278.75,38747
2021/07/06,11:04:00,278.75,278.78,278.54,278.60,26395
2021/07/06,11:05:00,278.60,278.65,278.50,278.50,34429
2021/07/06,11:06:00,278.51,278.57,278.43,278.55,55325
2021/07/06,11:07:00,278.55,278.67,278.52,278.59,56611
2021/07/06,11:08:00,278.59,278.84,278.58,278.73,42381
2021/07/06,11:09:00,278.73,278.76,278.64,278.75,30270
2021/07/06,11:10:00,278.75,278.86,278.75,278.85,26513
2021/07/06,11:11:00,278.85,278.96,278.76,278.95,36395
2021/07/06,11:12:00,278.95,279.03,278.86,278.92,43354
2021/07/06,11:13:00,278.92,278.96,278.79,278.92,50336
2021/07/06,11:14:00,278.93,279.01,278.72,278.74,30972
2021/07/06,11:15:00,278.74,278.74,278.57,278.59,42796
2021/07/06,11:16:00,278.59,278.73,278.39,278.40,73186
2021/07/06,11:17:00,278.40,278.55,278.37,278.52,49945
2021/07/06,11:18:00,278.52,278.65,278.50,278.50,50335
2021/07/06,11:19:00,278.50,278.60,278.39,278.60,39806
2021/07/06,11:20:00,278.60,278.71,278.59,278.61,39086
2021/07/06,11:21:00,278.61,278.62,278.46,278.57,55452
2021/07/06,11:22:00,278.57,278.62,278.54,278.60,51287
2021/07/06,11:23:00,278.60,278.60,278.31,278.37,69795
2021/07/06,11:24:00,278.37,278.42,278.21,278.34,75380
2021/07/06,11:25:00,278.34,278.40,278.26,278.33,46698
2021/07/06,11:26:00,278.33,278.40,278.28,278.28,43073
2021/07/06,11:27:00,278.28,278.29,278.10,278.14,91634
2021/07/06,11:28:00,278.14,278.23,278.12,278.18,49797
2021/07/06,11:29:00,278.18,278.32,278.15,278.32,30387
2021/07/06,11:30:00,278.32,278.51,278.29,278.46,43472
2021/07/06,11:31:00,278.46,278.53,278.36,278.40,47001
2021/07/06,11:32:00,278.40,278.43,278.25,278.43,63318
2021/07/06,11:33:00,278.43,278.46,278.26,278.26,29207
2021/07/06,11:34:00,278.26,278.31,278.16,278.21,34219
2021/07/06,11:35:00,278.21,278.21,278.02,278.16,58830
2021/07/06,11:36:00,278.16,278.16,278.03,278.15,129687
2021/07/06,11:37:00,278.15,278.21,278.05,278.07,46636
2021/07/06,11:38:00,278.07,278.14,277.95,278.12,68008
2021/07/06,11:39:00,278.12,278.12,277.96,277.97,36049
2021/07/06,11:40:00,277.97,278.00,277.83,277.96,49787
2021/07/06,11:41:00,277.96,278.03,277.83,277.86,35043
2021/07/06,11:42:00,277.86,277.91,277.81,277.84,35588
2021/07/06,11:43:00,277.84,277.84,277.68,277.70,41926
2021/07/06,11:44:00,277.70,277.75,277.60,277.70,63448
2021/07/06,11:45:00,277.70,277.71,277.41,277.43,68915
2021/07/06,11:46:00,277.44,277.46,277.22,277.28,111463
2021/07/06,11:47:00,277.28,277.38,277.11,277.38,70268
2021/07/06,11:48:00,277.38,277.39,277.09,277.09,59586
2021/07/06,11:49:00,277.09,277.31,277.04,277.28,45221
2021/07/06,11:50:00,277.28,277.30,277.14,277.20,118331
2021/07/06,11:51:00,277.20,277.33,277.18,277.33,82863
2021/07/06,11:52:00,277.33,277.36,277.26,277.34,53188
2021/07/06,11:53:00,277.38,277.47,277.33,277.46,49915
2021/07/06,11:54:00,277.46,277.50,277.43,277.46,43396
2021/07/06,11:55:00,277.46,277.52,277.41,277.52,34161
2021/07/06,11:56:00,277.52,277.60,277.49,277.50,55574
2021/07/06,11:57:00,277.48,277.55,277.48,277.55,42801
2021/07/06,11:58:00,277.55,277.57,277.43,277.46,31161
2021/07/06,11:59:00,277.46,277.46,277.34,277.37,29863
2021/07/06,12:00:00,277.37,277.42,277.32,277.42,28303
2021/07/06,12:01:00,277.42,277.42,277.27,277.30,54952
2021/07/06,12:02:00,277.30,277.47,277.27,277.42,49483
2021/07/06,12:03:00,277.42,277.42,277.22,277.30,43441
2021/07/06,12:04:00,277.33,277.41,277.29,277.36,19069
2021/07/06,12:05:00,277.36,277.45,277.34,277.40,19864
2021/07/06,12:06:00,277.40,277.51,277.36,277.49,45845
2021/07/06,12:07:00,277.49,277.57,277.48,277.52,27141
2021/07/06,12:08:00,277.52,277.52,277.11,277.22,78659
2021/07/06,12:09:00,277.22,277.30,277.04,277.05,67262
2021/07/06,12:10:00,277.05,277.05,276.72,276.77,121166
2021/07/06,12:11:00,276.77,276.93,276.76,276.86,59091
2021/07/06,12:12:00,276.86,276.96,276.80,276.80,52711
2021/07/06,12:13:00,276.80,276.84,276.70,276.73,65199
2021/07/06,12:14:00,276.73,276.77,276.63,276.68,68735
2021/07/06,12:15:00,276.68,276.75,276.59,276.71,75501
2021/07/06,12:16:00,276.71,276.72,276.42,276.56,116934
2021/07/06,12:17:00,276.56,276.61,276.36,276.43,68283
2021/07/06,12:18:00,276.43,276.53,276.33,276.43,63249
2021/07/06,12:19:00,276.43,276.54,276.30,276.30,52553
2021/07/06,12:20:00,276.30,276.37,276.11,276.15,85058
2021/07/06,12:21:00,276.15,276.17,275.95,275.99,94896
2021/07/06,12:22:00,275.99,276.35,275.97,276.32,55110
2021/07/06,12:23:00,276.32,276.55,276.32,276.50,49251
2021/07/06,12:24:00,276.50,276.62,276.48,276.57,43575
2021/07/06,12:25:00,276.57,276.63,276.52,276.58,39576
2021/07/06,12:26:00,276.58,276.61,276.47,276.47,26174
2021/07/06,12:27:00,276.47,276.54,276.41,276.42,29007
2021/07/06,12:28:00,276.42,276.58,276.37,276.58,39166
2021/07/06,12:29:00,276.58,276.64,276.42,276.46,59172
2021/07/06,12:30:00,276.46,276.57,276.46,276.50,28922
2021/07/06,12:31:00,276.50,276.51,274.30,275.14,895139
2021/07/06,12:32:00,275.14,275.78,275.00,275.44,353441
2021/07/06,12:33:00,275.44,275.52,275.13,275.29,264675
2021/07/06,12:34:00,275.29,275.98,275.25,275.79,250199
2021/07/06,12:35:00,275.79,275.83,275.40,275.60,208707
2021/07/06,12:36:00,275.60,275.68,275.33,275.36,240526
2021/07/06,12:37:00,275.37,275.51,275.26,275.32,137125
2021/07/06,12:38:00,275.30,275.73,275.28,275.72,149870
2021/07/06,12:39:00,275.75,275.75,275.47,275.66,102706
2021/07/06,12:40:00,275.66,275.75,275.61,275.67,73997
2021/07/06,12:41:00,275.67,276.14,275.65,276.03,183548
2021/07/06,12:42:00,276.03,276.05,275.78,275.79,93895
2021/07/06,12:43:00,275.79,275.87,275.76,275.82,38082
2021/07/06,12:44:00,275.82,276.04,275.82,276.04,63011
2021/07/06,12:45:00,276.04,276.15,275.92,276.10,51418
2021/07/06,12:46:00,276.10,276.18,276.00,276.02,37126
2021/07/06,12:47:00,276.02,276.04,275.98,276.00,28513
2021/07/06,12:48:00,276.00,276.05,275.96,276.04,39013
2021/07/06,12:49:00,276.04,276.10,275.84,275.91,44318
2021/07/06,12:50:00,275.91,276.05,275.90,275.98,46564
2021/07/06,12:51:00,275.98,275.99,275.81,275.94,48500
2021/07/06,12:52:00,275.94,276.03,275.91,276.02,27130
2021/07/06,12:53:00,276.02,276.13,275.99,276.12,47124
2021/07/06,12:54:00,276.11,276.22,276.08,276.15,36700
2021/07/06,12:55:00,276.15,276.38,276.13,276.30,64916
2021/07/06,12:56:00,276.30,276.40,276.24,276.25,57012
2021/07/06,12:57:00,276.24,276.34,276.22,276.33,33861
2021/07/06,12:58:00,276.33,276.53,276.32,276.51,45501
2021/07/06,12:59:00,276.51,276.54,276.44,276.49,42586
2021/07/06,13:00:00,276.49,276.56,276.43,276.50,38857
2021/07/06,13:01:00,276.50,276.57,276.44,276.45,42629
2021/07/06,13:02:00,276.45,276.49,276.39,276.44,30315
2021/07/06,13:03:00,276.44,276.55,276.41,276.53,24864
2021/07/06,13:04:00,276.53,276.60,276.51,276.51,28780
2021/07/06,13:05:00,276.51,276.62,276.44,276.60,45092
2021/07/06,13:06:00,276.60,276.60,276.44,276.55,39714
2021/07/06,13:07:00,276.55,276.59,276.50,276.59,30992
2021/07/06,13:08:00,276.59,276.69,276.55,276.62,40470
2021/07/06,13:09:00,276.62,276.68,276.52,276.55,34558
2021/07/06,13:10:00,276.55,276.65,276.55,276.64,29477
2021/07/06,13:11:00,276.64,276.70,276.61,276.67,33289
2021/07/06,13:12:00,276.67,276.70,276.62,276.69,20258
2021/07/06,13:13:00,276.69,276.69,276.59,276.66,43793
2021/07/06,13:14:00,276.66,276.76,276.65,276.69,42222
2021/07/06,13:15:00,276.69,276.79,276.69,276.75,48750
2021/07/06,13:16:00,276.75,276.75,276.61,276.65,30550
2021/07/06,13:17:00,276.66,276.71,276.61,276.65,24318
2021/07/06,13:18:00,276.65,276.66,276.60,276.61,17487
2021/07/06,13:19:00,276.61,276.62,276.55,276.60,50881
2021/07/06,13:20:00,276.60,276.64,276.56,276.62,35027
2021/07/06,13:21:00,276.62,276.64,276.58,276.62,32264
2021/07/06,13:22:00,276.62,276.77,276.62,276.76,49253
2021/07/06,13:23:00,276.76,276.86,276.73,276.75,33393
2021/07/06,13:24:00,276.75,276.75,276.62,276.63,30511
2021/07/06,13:25:00,276.63,276.65,276.61,276.64,22174
2021/07/06,13:26:00,276.64,276.69,276.60,276.60,26118
2021/07/06,13:27:00,276.60,276.67,276.59,276.62,36283
2021/07/06,13:28:00,276.62,276.68,276.58,276.68,50075
2021/07/06,13:29:00,276.68,276.71,276.54,276.55,34290
2021/07/06,13:30:00,276.55,276.66,276.55,276.62,24535
2021/07/06,13:31:00,276.62,276.74,276.49,276.51,90949
2021/07/06,13:32:00,276.53,276.55,276.41,276.44,44925
2021/07/06,13:33:00,276.46,276.48,276.41,276.48,24340
2021/07/06,13:34:00,276.48,276.49,276.41,276.43,31164
2021/07/06,13:35:00,276.43,276.46,276.38,276.38,25439
2021/07/06,13:36:00,276.38,276.38,276.21,276.27,65431
2021/07/06,13:37:00,276.27,276.34,276.24,276.31,54461
2021/07/06,13:38:00,276.31,276.31,276.13,276.14,44589
2021/07/06,13:39:00,276.15,276.26,276.13,276.17,49741
2021/07/06,13:40:00,276.17,276.17,275.97,276.04,86427
2021/07/06,13:41:00,276.04,276.16,276.04,276.08,39320
2021/07/06,13:42:00,276.09,276.15,276.04,276.05,32637
2021/07/06,13:43:00,276.05,276.07,275.93,275.98,70670
2021/07/06,13:44:00,275.98,276.07,275.97,275.99,51875
2021/07/06,13:45:00,275.99,276.16,275.99,276.07,48565
2021/07/06,13:46:00,276.07,276.11,276.03,276.03,30151
2021/07/06,13:47:00,276.03,276.08,276.02,276.08,37856
2021/07/06,13:48:00,276.08,276.19,276.08,276.17,35068
2021/07/06,13:49:00,276.17,276.25,276.14,276.22,25248
2021/07/06,13:50:00,276.22,276.23,276.18,276.20,21188
2021/07/06,13:51:00,276.19,276.24,276.15,276.17,30177
2021/07/06,13:52:00,276.17,276.24,276.17,276.22,25883
2021/07/06,13:53:00,276.22,276.26,276.19,276.23,20248
2021/07/06,13:54:00,276.23,276.25,276.18,276.24,18260
2021/07/06,13:55:00,276.24,276.28,276.21,276.24,26914
2021/07/06,13:56:00,276.24,276.25,276.12,276.12,29560
2021/07/06,13:57:00,276.12,276.22,276.12,276.22,14255
2021/07/06,13:58:00,276.22,276.22,276.11,276.12,34362
2021/07/06,13:59:00,276.12,276.15,276.07,276.11,20054
2021/07/06,14:00:00,276.11,276.20,276.09,276.18,21045
2021/07/06,14:01:00,276.18,276.21,276.13,276.21,22533
2021/07/06,14:02:00,276.20,276.25,276.16,276.17,24164
2021/07/06,14:03:00,276.17,276.27,276.17,276.25,16473
2021/07/06,14:04:00,276.25,276.31,276.22,276.29,29864
2021/07/06,14:05:00,276.29,276.35,276.29,276.30,18405
2021/07/06,14:06:00,276.30,276.34,276.27,276.29,38103
2021/07/06,14:07:00,276.29,276.33,276.23,276.28,36759
2021/07/06,14:08:00,276.28,276.43,276.27,276.40,27075
2021/07/06,14:09:00,276.40,276.44,276.39,276.41,21443
2021/07/06,14:10:00,276.41,276.43,276.34,276.38,25983
2021/07/06,14:11:00,276.38,276.41,276.28,276.30,17071
2021/07/06,14:12:00,276.30,276.35,276.29,276.32,18291
2021/07/06,14:13:00,276.33,276.35,276.30,276.32,14391
2021/07/06,14:14:00,276.32,276.36,276.27,276.33,28071
2021/07/06,14:15:00,276.33,276.41,276.33,276.35,18864
2021/07/06,14:16:00,276.35,276.42,276.31,276.32,30346
2021/07/06,14:17:00,276.32,276.32,276.23,276.27,25611
2021/07/06,14:18:00,276.27,276.32,276.27,276.30,22490
2021/07/06,14:19:00,276.30,276.34,276.26,276.31,22005
2021/07/06,14:20:00,276.31,276.45,276.31,276.45,25587
2021/07/06,14:21:00,276.46,276.46,276.42,276.43,18745
2021/07/06,14:22:00,276.45,276.54,276.42,276.50,44070
2021/07/06,14:23:00,276.50,276.56,276.49,276.54,38282
2021/07/06,14:24:00,276.54,276.65,276.52,276.58,32597
2021/07/06,14:25:00,276.58,276.65,276.58,276.61,33038
2021/07/06,14:26:00,276.61,276.61,276.53,276.57,37978
2021/07/06,14:27:00,276.58,276.69,276.56,276.67,19449
2021/07/06,14:28:00,276.67,276.69,276.65,276.68,18842
2021/07/06,14:29:00,276.68,276.74,276.65,276.70,25204
2021/07/06,14:30:00,276.70,276.74,276.66,276.74,20591
2021/07/06,14:31:00,276.72,276.77,276.68,276.77,32202
2021/07/06,14:32:00,276.77,276.85,276.74,276.77,17519
2021/07/06,14:33:00,276.77,276.89,276.76,276.85,32822
2021/07/06,14:34:00,276.85,276.86,276.77,276.83,28063
2021/07/06,14:35:00,276.83,276.83,276.74,276.79,33138
2021/07/06,14:36:00,276.79,276.80,276.67,276.73,21486
2021/07/06,14:37:00,276.73,276.74,276.69,276.69,17759
2021/07/06,14:38:00,276.69,276.74,276.67,276.74,18386
2021/07/06,14:39:00,276.74,276.77,276.72,276.72,12532
2021/07/06,14:40:00,276.72,276.77,276.71,276.77,17541
2021/07/06,14:41:00,276.77,276.79,276.69,276.72,29104
2021/07/06,14:42:00,276.70,276.70,276.60,276.60,25885
2021/07/06,14:43:00,276.60,276.64,276.59,276.63,16567
2021/07/06,14:44:00,276.63,276.66,276.60,276.63,15410
2021/07/06,14:45:00,276.63,276.63,276.54,276.54,43451
2021/07/06,14:46:00,276.54,276.54,276.48,276.49,31919
2021/07/06,14:47:00,276.50,276.55,276.44,276.44,36459
2021/07/06,14:48:00,276.44,276.57,276.41,276.56,22933
2021/07/06,14:49:00,276.56,276.61,276.52,276.53,20730
2021/07/06,14:50:00,276.53,276.58,276.44,276.45,22667
2021/07/06,14:51:00,276.45,276.57,276.45,276.52,24163
2021/07/06,14:52:00,276.52,276.52,276.45,276.50,20665
2021/07/06,14:53:00,276.50,276.52,276.40,276.40,28314
2021/07/06,14:54:00,276.40,276.41,276.30,276.33,43747
2021/07/06,14:55:00,276.33,276.34,276.23,276.26,34046
2021/07/06,14:56:00,276.26,276.35,276.24,276.33,47001
2021/07/06,14:57:00,276.33,276.39,276.29,276.37,37632
2021/07/06,14:58:00,276.37,276.45,276.35,276.44,38059
2021/07/06,14:59:00,276.44,276.58,276.44,276.57,43097
2021/07/06,15:00:00,276.58,276.65,276.52,276.60,44734
2021/07/06,15:01:00,276.60,276.61,276.51,276.51,21418
2021/07/06,15:02:00,276.51,276.55,276.49,276.54,36935
2021/07/06,15:03:00,276.54,276.57,276.50,276.55,21833
2021/07/06,15:04:00,276.55,276.59,276.48,276.48,25445
2021/07/06,15:05:00,276.48,276.54,276.48,276.53,33112
2021/07/06,15:06:00,276.53,276.54,276.48,276.52,25661
2021/07/06,15:07:00,276.52,276.65,276.52,276.65,29598
2021/07/06,15:08:00,276.65,276.66,276.54,276.56,25887
2021/07/06,15:09:00,276.56,276.63,276.52,276.61,33007
2021/07/06,15:10:00,276.61,276.70,276.61,276.67,31101
2021/07/06,15:11:00,276.67,276.77,276.63,276.71,33140
2021/07/06,15:12:00,276.71,276.81,276.71,276.79,40087
2021/07/06,15:13:00,276.79,276.86,276.79,276.85,32421
2021/07/06,15:14:00,276.86,276.86,276.76,276.76,30985
2021/07/06,15:15:00,276.76,276.79,276.71,276.76,34464
2021/07/06,15:16:00,276.76,276.78,276.74,276.77,29438
2021/07/06,15:17:00,276.77,276.79,276.73,276.79,20306
2021/07/06,15:18:00,276.79,276.79,276.71,276.74,19233
2021/07/06,15:19:00,276.74,276.77,276.72,276.77,22016
2021/07/06,15:20:00,276.77,276.94,276.77,276.88,59214
2021/07/06,15:21:00,276.88,276.91,276.82,276.89,34470
2021/07/06,15:22:00,276.89,276.99,276.86,276.99,27546
2021/07/06,15:23:00,276.99,277.05,276.99,277.04,44482
2021/07/06,15:24:00,277.03,277.06,276.98,277.05,47642
2021/07/06,15:25:00,277.05,277.17,277.05,277.12,42120
2021/07/06,15:26:00,277.12,277.19,277.12,277.18,39530
2021/07/06,15:27:00,277.18,277.34,277.18,277.34,132665
2021/07/06,15:28:00,277.34,277.34,277.21,277.25,58115
2021/07/06,15:29:00,277.25,277.35,277.21,277.30,42935
2021/07/06,15:30:00,277.30,277.36,277.30,277.31,35758
2021/07/06,15:31:00,277.31,277.40,277.29,277.36,47819
2021/07/06,15:32:00,277.36,277.38,277.15,277.16,53053
2021/07/06,15:33:00,277.16,277.18,277.05,277.06,41577
2021/07/06,15:34:00,277.06,277.08,277.00,277.04,44424
2021/07/06,15:35:00,277.04,277.04,276.93,276.96,52104
2021/07/06,15:36:00,276.96,276.96,276.88,276.91,39443
2021/07/06,15:37:00,276.91,277.15,276.91,277.15,36264
2021/07/06,15:38:00,277.15,277.24,277.14,277.23,25983
2021/07/06,15:39:00,277.23,277.29,277.19,277.21,22008
2021/07/06,15:40:00,277.21,277.31,277.21,277.29,20913
2021/07/06,15:41:00,277.29,277.39,277.25,277.38,35485
2021/07/06,15:42:00,277.39,277.42,277.21,277.26,53166
2021/07/06,15:43:00,277.26,277.31,277.23,277.27,26573
2021/07/06,15:44:00,277.27,277.33,277.19,277.20,36915
2021/07/06,15:45:00,277.20,277.20,277.12,277.13,37986
2021/07/06,15:46:00,277.13,277.24,277.13,277.20,32450
2021/07/06,15:47:00,277.20,277.20,277.13,277.13,38542
2021/07/06,15:48:00,277.13,277.26,277.13,277.25,35967
2021/07/06,15:49:00,277.26,277.26,277.18,277.20,50887
2021/07/06,15:50:00,277.20,277.26,277.16,277.21,45730
2021/07/06,15:51:00,277.21,277.56,277.21,277.25,146134
2021/07/06,15:52:00,277.25,277.35,277.22,277.34,74345
2021/07/06,15:53:00,277.34,277.38,277.16,277.19,62057
2021/07/06,15:54:00,277.19,277.23,277.17,277.19,57960
2021/07/06,15:55:00,277.19,277.70,277.19,277.46,244025
2021/07/06,15:56:00,277.46,277.60,277.29,277.55,146689
2021/07/06,15:57:00,277.55,277.63,277.51,277.60,121609
2021/07/06,15:58:00,277.60,277.70,277.55,277.55,131941
2021/07/06,15:59:00,277.55,277.64,277.46,277.64,159685
2021/07/06,16:00:00,277.64,277.73,277.50,277.55,444593
2021/07/07,09:31:00,279.40,279.95,279.36,279.55,179901
2021/07/07,09:32:00,279.55,279.63,279.04,279.10,101453
2021/07/07,09:33:00,279.10,279.11,278.52,278.62,111718
2021/07/07,09:34:00,278.62,278.90,278.60,278.75,85920
2021/07/07,09:35:00,278.73,278.73,278.35,278.46,98641
2021/07/07,09:36:00,278.46,278.61,278.14,278.58,111891
2021/07/07,09:37:00,278.58,278.64,278.38,278.38,102775
2021/07/07,09:38:00,278.38,278.39,278.10,278.24,87501
2021/07/07,09:39:00,278.24,278.60,278.19,278.49,128014
2021/07/07,09:40:00,278.50,278.75,278.43,278.75,96516
2021/07/07,09:41:00,278.75,278.75,278.46,278.55,115272
2021/07/07,09:42:00,278.55,278.83,278.51,278.77,121258
2021/07/07,09:43:00,278.77,278.78,278.57,278.69,89919
2021/07/07,09:44:00,278.69,279.21,278.68,279.20,92228
2021/07/07,09:45:00,279.20,279.30,279.10,279.24,76819
2021/07/07,09:46:00,279.24,279.29,278.94,278.94,126488
2021/07/07,09:47:00,278.94,278.94,278.66,278.76,106345
2021/07/07,09:48:00,278.75,278.86,278.57,278.57,102055
2021/07/07,09:49:00,278.57,279.03,278.55,278.89,102235
2021/07/07,09:50:00,278.89,279.13,278.84,279.00,73367
2021/07/07,09:51:00,279.00,279.13,278.76,279.02,140997
2021/07/07,09:52:00,279.02,279.12,278.95,278.98,80228
2021/07/07,09:53:00,278.98,279.03,278.75,278.80,47883
2021/07/07,09:54:00,278.81,279.00,278.73,278.92,63515
2021/07/07,09:55:00,278.92,279.15,278.86,279.14,53678
2021/07/07,09:56:00,279.14,279.31,279.12,279.30,95814
2021/07/07,09:57:00,279.30,279.38,279.10,279.16,87634
2021/07/07,09:58:00,279.16,279.20,279.04,279.16,64323
2021/07/07,09:59:00,279.16,279.16,279.06,279.10,38968
2021/07/07,10:00:00,279.10,279.20,279.05,279.10,46219
2021/07/07,10:01:00,279.10,279.35,279.10,279.29,67909
2021/07/07,10:02:00,279.29,279.77,279.26,279.69,99928
2021/07/07,10:03:00,279.69,279.69,279.54,279.58,59980
2021/07/07,10:04:00,279.58,279.58,279.26,279.37,81320
2021/07/07,10:05:00,279.38,279.48,279.27,279.32,71501
2021/07/07,10:06:00,279.32,279.42,279.13,279.13,106553
2021/07/07,10:07:00,279.13,279.21,279.11,279.15,93183
2021/07/07,10:08:00,279.15,279.17,278.91,278.99,85947
2021/07/07,10:09:00,279.01,279.39,278.97,279.37,82924
2021/07/07,10:10:00,279.37,279.59,279.36,279.39,140609
2021/07/07,10:11:00,279.38,279.60,279.35,279.60,78415
2021/07/07,10:12:00,279.60,279.83,279.60,279.79,78321
2021/07/07,10:13:00,279.79,279.82,279.59,279.82,92709
2021/07/07,10:14:00,279.81,280.15,279.81,279.98,252843
2021/07/07,10:15:00,279.98,280.17,279.96,280.02,99419
2021/07/07,10:16:00,280.02,280.17,279.89,279.90,128952
2021/07/07,10:17:00,279.90,280.08,279.86,279.99,92388
2021/07/07,10:18:00,279.99,280.29,279.98,280.28,63705
2021/07/07,10:19:00,280.28,280.40,280.16,280.33,89149
2021/07/07,10:20:00,280.33,280.38,280.13,280.19,85960
2021/07/07,10:21:00,280.19,280.38,280.17,280.27,66592
2021/07/07,10:22:00,280.27,280.44,280.19,280.31,100898
2021/07/07,10:23:00,280.31,280.50,280.27,280.31,67396
2021/07/07,10:24:00,280.31,280.48,280.31,280.41,80742
2021/07/07,10:25:00,280.41,280.48,280.31,280.39,95146
2021/07/07,10:26:00,280.39,280.48,280.35,280.39,48027
2021/07/07,10:27:00,280.39,280.47,280.25,280.33,95157
2021/07/07,10:28:00,280.33,280.44,280.30,280.41,123388
2021/07/07,10:29:00,280.39,280.44,280.22,280.22,51804
2021/07/07,10:30:00,280.22,280.23,279.91,279.95,90246
2021/07/07,10:31:00,279.95,280.12,279.85,280.12,104858
2021/07/07,10:32:00,280.12,280.22,279.98,280.06,111128
2021/07/07,10:33:00,280.06,280.07,279.62,279.67,102325
2021/07/07,10:34:00,279.67,279.81,279.61,279.71,59586
2021/07/07,10:35:00,279.69,279.73,279.57,279.57,73490
2021/07/07,10:36:00,279.57,279.68,279.49,279.54,60129
2021/07/07,10:37:00,279.54,279.59,279.38,279.51,66821
2021/07/07,10:38:00,279.51,279.60,279.43,279.59,85448
2021/07/07,10:39:00,279.60,279.61,279.42,279.42,69434
2021/07/07,10:40:00,279.41,279.52,279.20,279.25,63080
2021/07/07,10:41:00,279.26,279.31,279.06,279.11,64716
2021/07/07,10:42:00,279.11,279.26,279.03,279.22,75868
2021/07/07,10:43:00,279.23,279.23,278.60,278.79,136455
2021/07/07,10:44:00,278.79,278.92,278.67,278.74,84376
2021/07/07,10:45:00,278.74,278.74,278.52,278.61,84822
2021/07/07,10:46:00,278.61,278.73,278.52,278.70,107963
2021/07/07,10:47:00,278.70,278.98,278.67,278.88,103290
2021/07/07,10:48:00,278.88,279.07,278.80,279.01,104109
2021/07/07,10:49:00,279.03,279.26,278.89,279.18,76116
2021/07/07,10:50:00,279.18,279.29,279.03,279.06,78720
2021/07/07,10:51:00,279.06,279.13,278.91,279.06,83296
2021/07/07,10:52:00,279.06,279.30,279.03,279.29,44159
2021/07/07,10:53:00,279.29,279.38,279.14,279.28,95979
2021/07/07,10:54:00,279.28,279.28,279.12,279.12,41627
2021/07/07,10:55:00,279.12,279.32,279.09,279.25,53723
2021/07/07,10:56:00,279.25,279.35,279.25,279.30,48386
2021/07/07,10:57:00,279.31,279.43,279.25,279.34,90180
2021/07/07,10:58:00,279.34,279.37,279.23,279.32,27530
2021/07/07,10:59:00,279.32,279.38,279.21,279.22,42630
2021/07/07,11:00:00,279.22,279.30,279.20,279.24,40453
2021/07/07,11:01:00,279.24,279.46,279.21,279.43,43321
2021/07/07,11:02:00,279.43,279.43,279.01,279.01,72644
2021/07/07,11:03:00,279.03,279.03,278.60,278.67,88442
2021/07/07,11:04:00,278.66,278.79,278.59,278.77,61153
2021/07/07,11:05:00,278.77,278.94,278.74,278.77,41632
2021/07/07,11:06:00,278.77,278.77,278.55,278.56,25955
2021/07/07,11:07:00,278.57,278.59,277.15,278.29,98185
2021/07/07,11:08:00,278.29,278.36,278.10,278.36,57239
2021/07/07,11:09:00,278.34,278.50,278.34,278.46,39681
2021/07/07,11:10:00,278.46,278.53,278.37,278.47,34848
2021/07/07,11:11:00,278.47,278.50,278.31,278.31,45806
2021/07/07,11:12:00,278.31,278.42,278.24,278.38,30749
2021/07/07,11:13:00,278.38,278.70,278.38,278.66,40156
2021/07/07,11:14:00,278.66,278.82,278.64,278.79,70487
2021/07/07,11:15:00,278.78,278.80,278.60,278.80,37553
2021/07/07,11:16:00,278.80,278.95,278.74,278.78,49394
2021/07/07,11:17:00,278.78,278.79,278.61,278.71,24865
2021/07/07,11:18:00,278.71,278.75,278.63,278.66,20349
2021/07/07,11:19:00,278.66,278.85,278.65,278.85,25024
2021/07/07,11:20:00,278.85,278.97,278.83,278.92,41218
2021/07/07,11:21:00,278.92,278.95,278.76,278.77,41639
2021/07/07,11:22:00,278.77,278.79,278.63,278.68,35260
2021/07/07,11:23:00,278.68,278.81,278.56,278.68,91738
2021/07/07,11:24:00,278.68,278.78,278.60,278.76,36348
2021/07/07,11:25:00,278.76,278.94,278.74,278.90,62664
2021/07/07,11:26:00,278.90,278.94,278.62,278.65,60990
2021/07/07,11:27:00,278.65,278.78,278.55,278.73,41039
2021/07/07,11:28:00,278.73,278.83,278.62,278.62,29300
2021/07/07,11:29:00,278.65,278.76,278.56,278.72,33383
2021/07/07,11:30:00,278.72,278.93,278.67,278.93,31298
2021/07/07,11:31:00,278.95,278.95,278.78,278.79,37964
2021/07/07,11:32:00,278.79,278.80,278.71,278.75,30867
2021/07/07,11:33:00,278.73,278.73,278.60,278.66,67286
2021/07/07,11:34:00,278.66,278.80,278.59,278.71,31014
2021/07/07,11:35:00,278.71,278.73,278.52,278.57,44578
2021/07/07,11:36:00,278.57,278.69,278.53,278.60,27049
2021/07/07,11:37:00,278.61,278.71,278.56,278.60,20901
2021/07/07,11:38:00,278.60,278.70,278.58,278.67,38834
2021/07/07,11:39:00,278.67,278.70,278.53,278.70,38077
2021/07/07,11:40:00,278.70,278.85,278.70,278.81,33353
2021/07/07,11:41:00,278.81,278.92,278.81,278.85,30128
2021/07/07,11:42:00,278.85,279.10,278.83,279.07,44855
2021/07/07,11:43:00,279.07,279.10,278.98,279.04,36660
2021/07/07,11:44:00,279.04,279.20,279.02,279.17,32609
2021/07/07,11:45:00,279.17,279.35,279.17,279.34,55395
2021/07/07,11:46:00,279.33,279.50,279.32,279.46,42414
2021/07/07,11:47:00,279.46,279.53,279.40,279.51,31943
2021/07/07,11:48:00,279.51,279.55,279.42,279.44,20361
2021/07/07,11:49:00,279.44,279.49,279.33,279.42,34141
2021/07/07,11:50:00,279.42,279.60,279.42,279.56,29670
2021/07/07,11:51:00,279.56,279.64,279.50,279.61,28311
2021/07/07,11:52:00,279.62,279.78,279.62,279.76,35374
2021/07/07,11:53:00,279.76,279.89,279.76,279.89,38003
2021/07/07,11:54:00,279.89,279.91,279.87,279.91,29253
2021/07/07,11:55:00,279.91,279.97,279.87,279.88,39007
2021/07/07,11:56:00,279.88,279.98,279.87,279.90,36312
2021/07/07,11:57:00,279.90,279.98,279.87,279.87,26535
2021/07/07,11:58:00,279.87,279.90,279.75,279.81,33500
2021/07/07,11:59:00,279.81,279.85,279.67,279.67,44372
2021/07/07,12:00:00,279.67,279.72,279.65,279.69,41561
2021/07/07,12:01:00,279.71,279.83,279.66,279.81,46153
2021/07/07,12:02:00,279.81,280.00,279.80,279.94,55938
2021/07/07,12:03:00,279.94,280.03,279.93,280.01,45088
2021/07/07,12:04:00,280.01,280.10,279.98,279.99,48987
2021/07/07,12:05:00,279.99,280.09,279.95,280.02,26314
2021/07/07,12:06:00,280.02,280.15,280.01,280.07,48559
2021/07/07,12:07:00,280.07,280.18,280.05,280.17,27285
2021/07/07,12:08:00,280.17,280.23,280.15,280.17,38803
2021/07/07,12:09:00,280.17,280.21,280.10,280.14,35680
2021/07/07,12:10:00,280.14,280.18,280.10,280.10,17932
2021/07/07,12:11:00,280.10,280.19,280.07,280.07,26206
2021/07/07,12:12:00,280.07,280.11,280.05,280.10,25309
2021/07/07,12:13:00,280.10,280.11,279.99,280.09,36797
2021/07/07,12:14:00,280.09,280.11,280.00,280.02,25194
2021/07/07,12:15:00,280.02,280.06,279.99,280.03,23337
2021/07/07,12:16:00,280.03,280.19,280.03,280.19,23872
2021/07/07,12:17:00,280.19,280.19,280.01,280.03,41961
2021/07/07,12:18:00,280.03,280.14,279.98,280.11,24780
2021/07/07,12:19:00,280.09,280.20,280.09,280.14,41149
2021/07/07,12:20:00,280.13,280.21,280.07,280.20,39156
2021/07/07,12:21:00,280.20,280.24,280.07,280.09,56781
2021/07/07,12:22:00,280.09,280.11,279.99,280.01,46789
2021/07/07,12:23:00,280.01,280.01,279.88,279.89,32394
2021/07/07,12:24:00,279.89,279.95,279.85,279.87,34827
2021/07/07,12:25:00,279.87,279.96,279.84,279.94,41757
2021/07/07,12:26:00,279.94,279.98,279.88,279.91,145470
2021/07/07,12:27:00,279.91,279.97,279.84,279.96,23199
2021/07/07,12:28:00,279.96,279.96,279.85,279.91,17335
2021/07/07,12:29:00,279.91,279.91,279.82,279.82,23786
2021/07/07,12:30:00,279.83,279.83,279.70,279.72,68065
2021/07/07,12:31:00,279.72,279.73,279.52,279.64,55196
2021/07/07,12:32:00,279.64,279.72,279.62,279.71,24101
2021/07/07,12:33:00,279.72,279.87,279.70,279.85,21358
2021/07/07,12:34:00,279.85,279.90,279.84,279.85,30990
2021/07/07,12:35:00,279.85,279.90,279.81,279.88,32818
2021/07/07,12:36:00,279.88,279.91,279.86,279.87,19469
2021/07/07,12:37:00,279.87,279.87,279.77,279.77,25285
2021/07/07,12:38:00,279.77,279.83,279.74,279.79,14102
2021/07/07,12:39:00,279.79,279.83,279.77,279.80,29410
2021/07/07,12:40:00,279.80,279.88,279.79,279.81,23879
2021/07/07,12:41:00,279.80,279.90,279.80,279.88,29448
2021/07/07,12:42:00,279.88,280.01,279.82,280.01,37808
2021/07/07,12:43:00,280.01,280.04,279.97,280.00,31402
2021/07/07,12:44:00,280.00,280.05,279.99,280.05,50381
2021/07/07,12:45:00,280.05,280.06,280.00,280.03,30232
2021/07/07,12:46:00,280.03,280.05,279.95,279.95,31244
2021/07/07,12:47:00,279.95,279.97,279.90,279.94,21036
2021/07/07,12:48:00,279.94,279.95,279.85,279.89,25868
2021/07/07,12:49:00,279.89,279.96,279.86,279.96,17465
2021/07/07,12:50:00,279.96,279.97,279.85,279.87,24305
2021/07/07,12:51:00,279.87,279.98,279.87,279.96,16141
2021/07/07,12:52:00,279.96,279.98,279.90,279.94,24083
2021/07/07,12:53:00,279.94,279.98,279.88,279.93,29724
2021/07/07,12:54:00,279.93,279.93,279.82,279.83,23895
2021/07/07,12:55:00,279.83,279.96,279.83,279.95,23096
2021/07/07,12:56:00,279.95,280.05,279.95,280.02,32493
2021/07/07,12:57:00,280.02,280.05,280.00,280.04,41837
2021/07/07,12:58:00,280.05,280.05,280.00,280.01,23696
2021/07/07,12:59:00,280.01,280.02,279.95,279.99,29062
2021/07/07,13:00:00,279.99,280.05,279.91,279.99,21203
2021/07/07,13:01:00,279.99,279.99,279.72,279.79,57324
2021/07/07,13:02:00,279.79,279.82,279.75,279.75,27680
2021/07/07,13:03:00,279.75,279.80,279.66,279.75,50453
2021/07/07,13:04:00,279.75,279.75,279.68,279.68,22715
2021/07/07,13:05:00,279.68,279.68,279.52,279.53,49283
2021/07/07,13:06:00,279.53,279.58,279.50,279.57,34537
2021/07/07,13:07:00,279.58,279.59,279.47,279.49,32387
2021/07/07,13:08:00,279.49,279.50,279.36,279.38,39283
2021/07/07,13:09:00,279.38,279.49,279.37,279.48,25729
2021/07/07,13:10:00,279.48,279.65,279.48,279.52,24265
2021/07/07,13:11:00,279.52,279.53,279.43,279.50,24272
2021/07/07,13:12:00,279.50,279.54,279.44,279.46,23682
2021/07/07,13:13:00,279.46,279.54,279.45,279.53,23251
2021/07/07,13:14:00,279.53,279.74,279.53,279.74,47029
2021/07/07,13:15:00,279.73,279.74,279.66,279.69,19492
2021/07/07,13:16:00,279.69,279.71,279.65,279.65,24328
2021/07/07,13:17:00,279.65,279.66,279.58,279.66,22548
2021/07/07,13:18:00,279.66,279.77,279.64,279.67,24769
2021/07/07,13:19:00,279.67,279.69,279.63,279.67,18313
2021/07/07,13:20:00,279.67,279.69,279.61,279.67,17190
2021/07/07,13:21:00,279.67,279.75,279.67,279.75,17629
2021/07/07,13:22:00,279.75,279.75,279.64,279.71,23191
2021/07/07,13:23:00,279.71,279.79,279.68,279.75,16473
2021/07/07,13:24:00,279.75,279.79,279.74,279.77,22793
2021/07/07,13:25:00,279.77,279.77,279.62,279.62,30173
2021/07/07,13:26:00,279.62,279.68,279.58,279.66,24014
2021/07/07,13:27:00,279.66,279.73,279.66,279.68,48277
2021/07/07,13:28:00,279.68,279.78,279.68,279.76,18808
2021/07/07,13:29:00,279.76,279.89,279.76,279.88,34267
2021/07/07,13:30:00,279.88,279.95,279.86,279.91,24717
2021/07/07,13:31:00,279.91,279.93,279.85,279.89,42727
2021/07/07,13:32:00,279.89,279.91,279.74,279.76,53911
2021/07/07,13:33:00,279.76,279.89,279.75,279.88,20946
2021/07/07,13:34:00,279.88,279.97,279.86,279.94,33650
2021/07/07,13:35:00,279.94,279.96,279.85,279.87,24197
2021/07/07,13:36:00,279.87,279.94,279.86,279.86,25334
2021/07/07,13:37:00,279.86,279.86,279.73,279.75,31585
2021/07/07,13:38:00,279.75,279.79,279.66,279.75,25523
2021/07/07,13:39:00,279.75,279.78,279.75,279.76,14222
2021/07/07,13:40:00,279.76,279.79,279.74,279.75,14783
2021/07/07,13:41:00,279.75,279.75,279.62,279.67,33826
2021/07/07,13:42:00,279.67,279.78,279.62,279.69,21291
2021/07/07,13:43:00,279.69,279.79,279.68,279.69,16521
2021/07/07,13:44:00,279.69,279.73,279.66,279.70,21183
2021/07/07,13:45:00,279.70,279.71,279.58,279.71,18520
2021/07/07,13:46:00,279.71,279.78,279.71,279.73,24773
2021/07/07,13:47:00,279.73,279.82,279.70,279.82,33609
2021/07/07,13:48:00,279.82,279.88,279.80,279.87,26573
2021/07/07,13:49:00,279.87,279.88,279.82,279.85,16366
2021/07/07,13:50:00,279.85,279.90,279.82,279.85,19686
2021/07/07,13:51:00,279.85,279.90,279.84,279.89,19940
2021/07/07,13:52:00,279.89,279.94,279.84,279.94,22179
2021/07/07,13:53:00,279.95,280.02,279.95,280.00,31977
2021/07/07,13:54:00,280.00,280.05,280.00,280.05,46521
2021/07/07,13:55:00,280.05,280.06,280.03,280.05,40619
2021/07/07,13:56:00,280.05,280.11,280.04,280.11,25268
2021/07/07,13:57:00,280.11,280.14,280.06,280.08,26905
2021/07/07,13:58:00,280.08,280.10,279.93,280.07,49702
2021/07/07,13:59:00,280.07,280.07,279.86,279.90,42805
2021/07/07,14:00:00,279.88,279.96,279.82,279.87,42205
2021/07/07,14:01:00,279.87,279.98,279.78,279.90,26075
2021/07/07,14:02:00,279.90,280.00,279.82,279.96,34990
2021/07/07,14:03:00,279.96,280.29,279.96,280.03,113731
2021/07/07,14:04:00,280.03,280.26,279.88,280.26,40128
2021/07/07,14:05:00,280.26,280.57,280.19,280.32,74661
2021/07/07,14:06:00,280.32,280.43,280.14,280.14,44417
2021/07/07,14:07:00,280.15,280.19,280.11,280.15,37751
2021/07/07,14:08:00,280.15,280.25,280.13,280.20,46914
2021/07/07,14:09:00,280.20,280.39,280.18,280.38,35942
2021/07/07,14:10:00,280.38,280.51,280.37,280.46,46043
2021/07/07,14:11:00,280.47,280.54,280.43,280.52,46798
2021/07/07,14:12:00,280.52,280.57,280.35,280.37,49310
2021/07/07,14:13:00,280.37,280.49,280.37,280.49,34301
2021/07/07,14:14:00,280.49,280.57,280.45,280.56,36340
2021/07/07,14:15:00,280.56,280.58,280.47,280.48,36936
2021/07/07,14:16:00,280.48,280.56,280.46,280.47,47993
2021/07/07,14:17:00,280.47,280.47,280.26,280.27,39387
2021/07/07,14:18:00,280.27,280.44,280.26,280.44,41072
2021/07/07,14:19:00,280.44,280.54,280.44,280.52,38900
2021/07/07,14:20:00,280.52,280.68,280.51,280.66,56705
2021/07/07,14:21:00,280.66,280.69,280.52,280.57,86130
2021/07/07,14:22:00,280.60,280.65,280.55,280.61,43563
2021/07/07,14:23:00,280.61,280.69,280.57,280.62,28715
2021/07/07,14:24:00,280.62,280.67,280.52,280.54,47425
2021/07/07,14:25:00,280.54,280.61,280.53,280.59,21300
2021/07/07,14:26:00,280.59,280.63,280.53,280.54,31006
2021/07/07,14:27:00,280.54,280.62,280.51,280.52,36430
2021/07/07,14:28:00,280.52,280.55,280.41,280.43,41279
2021/07/07,14:29:00,280.43,280.49,280.39,280.40,32867
2021/07/07,14:30:00,280.40,280.45,280.33,280.38,34109
2021/07/07,14:31:00,280.38,280.38,280.22,280.23,64612
2021/07/07,14:32:00,280.23,280.29,280.13,280.18,40983
2021/07/07,14:33:00,280.18,280.18,280.04,280.09,44999
2021/07/07,14:34:00,280.09,280.20,280.09,280.12,31668
2021/07/07,14:35:00,280.12,280.12,280.04,280.05,22257
2021/07/07,14:36:00,280.04,280.17,280.04,280.12,18052
2021/07/07,14:37:00,280.12,280.19,280.11,280.18,28992
2021/07/07,14:38:00,280.18,280.24,280.15,280.19,19266
2021/07/07,14:39:00,280.19,280.20,280.08,280.09,40666
2021/07/07,14:40:00,280.08,280.09,280.00,280.03,36615
2021/07/07,14:41:00,280.02,280.08,279.94,279.94,36649
2021/07/07,14:42:00,279.94,280.15,279.94,280.11,28238
2021/07/07,14:43:00,280.11,280.16,280.09,280.10,19294
2021/07/07,14:44:00,280.10,280.16,280.02,280.15,37744
2021/07/07,14:45:00,280.15,280.16,280.04,280.08,19345
2021/07/07,14:46:00,280.08,280.10,280.06,280.08,17918
2021/07/07,14:47:00,280.08,280.17,280.05,280.17,25794
2021/07/07,14:48:00,280.17,280.31,280.15,280.28,37715
2021/07/07,14:49:00,280.28,280.31,280.24,280.30,25045
2021/07/07,14:50:00,280.30,280.39,280.28,280.33,35853
2021/07/07,14:51:00,280.33,280.37,280.27,280.33,40277
2021/07/07,14:52:00,280.33,280.39,280.18,280.18,37352
2021/07/07,14:53:00,280.18,280.20,280.15,280.18,31704
2021/07/07,14:54:00,280.18,280.18,280.04,280.07,32826
2021/07/07,14:55:00,280.07,280.13,280.05,280.07,29817
2021/07/07,14:56:00,280.07,280.21,280.07,280.21,28275
2021/07/07,14:57:00,280.21,280.34,280.20,280.33,35673
2021/07/07,14:58:00,280.32,280.40,280.31,280.37,41986
2021/07/07,14:59:00,280.37,280.39,280.33,280.38,40506
2021/07/07,15:00:00,280.38,280.38,280.26,280.28,29756
2021/07/07,15:01:00,280.28,280.31,280.26,280.31,26250
2021/07/07,15:02:00,280.31,280.33,280.26,280.32,26263
2021/07/07,15:03:00,280.32,280.35,280.29,280.35,22633
2021/07/07,15:04:00,280.35,280.40,280.33,280.38,28879
2021/07/07,15:05:00,280.38,280.47,280.35,280.43,37190
2021/07/07,15:06:00,280.43,280.50,280.40,280.48,24005
2021/07/07,15:07:00,280.48,280.48,280.41,280.43,34877
2021/07/07,15:08:00,280.43,280.44,280.34,280.41,32498
2021/07/07,15:09:00,280.41,280.46,280.36,280.36,30641
2021/07/07,15:10:00,280.36,280.47,280.36,280.47,21000
2021/07/07,15:11:00,280.47,280.50,280.43,280.47,36866
2021/07/07,15:12:00,280.46,280.46,280.40,280.42,24970
2021/07/07,15:13:00,280.42,280.47,280.42,280.45,22087
2021/07/07,15:14:00,280.45,280.45,280.32,280.32,27898
2021/07/07,15:15:00,280.33,280.33,280.20,280.22,52086
2021/07/07,15:16:00,280.22,280.25,280.13,280.24,55951
2021/07/07,15:17:00,280.24,280.24,280.06,280.08,34002
2021/07/07,15:18:00,280.07,280.13,280.02,280.09,33060
2021/07/07,15:19:00,280.09,280.12,279.99,280.00,42883
2021/07/07,15:20:00,280.00,280.05,279.96,280.05,30271
2021/07/07,15:21:00,280.05,280.12,280.01,280.03,38585
2021/07/07,15:22:00,280.03,280.18,280.03,280.07,34452
2021/07/07,15:23:00,280.07,280.09,279.99,280.04,30132
2021/07/07,15:24:00,280.04,280.04,279.98,279.99,32743
2021/07/07,15:25:00,279.99,279.99,279.91,279.91,32288
2021/07/07,15:26:00,279.91,280.01,279.90,279.91,38443
2021/07/07,15:27:00,279.91,279.91,279.83,279.90,29217
2021/07/07,15:28:00,279.90,279.99,279.88,279.89,40411
2021/07/07,15:29:00,279.89,279.89,279.81,279.83,49066
2021/07/07,15:30:00,279.83,279.84,279.80,279.82,40450
2021/07/07,15:31:00,279.82,279.90,279.77,279.84,56181
2021/07/07,15:32:00,279.84,279.97,279.81,279.92,50864
2021/07/07,15:33:00,279.92,280.03,279.89,280.02,39199
2021/07/07,15:34:00,280.02,280.21,280.02,280.20,48769
2021/07/07,15:35:00,280.20,280.20,280.13,280.17,29432
2021/07/07,15:36:00,280.17,280.19,280.00,280.00,40383
2021/07/07,15:37:00,280.00,280.06,280.00,280.06,31814
2021/07/07,15:38:00,280.06,280.10,280.02,280.09,41929
2021/07/07,15:39:00,280.09,280.19,280.06,280.19,37802
2021/07/07,15:40:00,280.18,280.20,280.12,280.13,42464
2021/07/07,15:41:00,280.13,280.19,280.12,280.19,44248
2021/07/07,15:42:00,280.19,280.20,279.97,279.99,70562
2021/07/07,15:43:00,279.99,280.09,279.98,280.08,44666
2021/07/07,15:44:00,280.08,280.16,280.02,280.12,35153
2021/07/07,15:45:00,280.12,280.12,279.91,280.01,37311
2021/07/07,15:46:00,280.01,280.03,279.95,279.97,54962
2021/07/07,15:47:00,279.97,280.07,279.90,280.06,35791
2021/07/07,15:48:00,280.06,280.09,279.99,280.06,55215
2021/07/07,15:49:00,280.06,280.06,280.00,280.05,35498
2021/07/07,15:50:00,280.05,280.08,279.99,280.07,50884
2021/07/07,15:51:00,280.07,280.22,279.91,279.92,161726
2021/07/07,15:52:00,279.92,280.00,279.88,279.94,71225
2021/07/07,15:53:00,279.94,280.05,279.89,280.04,61688
2021/07/07,15:54:00,280.04,280.04,279.83,279.92,85784
2021/07/07,15:55:00,279.92,280.01,279.83,279.88,120706
2021/07/07,15:56:00,279.88,279.97,279.79,279.94,110902
2021/07/07,15:57:00,279.94,279.94,279.79,279.82,96682
2021/07/07,15:58:00,279.82,279.85,279.75,279.80,103464
2021/07/07,15:59:00,279.80,279.90,279.70,279.83,133232
2021/07/07,16:00:00,279.83,280.19,279.82,280.02,318588
2021/07/08,09:31:00,276.90,277.34,276.45,277.20,419737
2021/07/08,09:32:00,277.20,277.25,276.74,276.80,143764
2021/07/08,09:33:00,276.80,277.73,276.79,277.55,198570
2021/07/08,09:34:00,277.55,278.02,277.24,278.02,167479
2021/07/08,09:35:00,278.02,278.21,277.69,277.93,144609
2021/07/08,09:36:00,277.93,278.12,277.79,278.05,148181
2021/07/08,09:37:00,278.05,278.16,277.88,278.15,106202
2021/07/08,09:38:00,278.15,278.54,278.08,278.54,129686
2021/07/08,09:39:00,278.54,278.73,278.29,278.47,185685
2021/07/08,09:40:00,278.47,278.60,278.27,278.46,115010
2021/07/08,09:41:00,278.46,278.66,278.34,278.60,123603
2021/07/08,09:42:00,278.60,278.67,278.31,278.40,110243
2021/07/08,09:43:00,278.40,278.46,278.13,278.14,104128
2021/07/08,09:44:00,278.14,278.22,277.86,277.95,112178
2021/07/08,09:45:00,277.94,278.02,277.49,277.57,129367
2021/07/08,09:46:00,277.57,277.74,277.15,277.24,134651
2021/07/08,09:47:00,277.24,277.70,277.09,277.59,145329
2021/07/08,09:48:00,277.59,277.67,277.27,277.53,83919
2021/07/08,09:49:00,277.53,277.53,277.17,277.44,100790
2021/07/08,09:50:00,277.44,277.44,276.79,276.82,120721
2021/07/08,09:51:00,276.82,277.41,276.81,277.37,129897
2021/07/08,09:52:00,277.37,277.86,277.32,277.62,104963
2021/07/08,09:53:00,277.62,278.22,277.58,277.94,116408
2021/07/08,09:54:00,277.94,278.10,277.75,277.76,94087
2021/07/08,09:55:00,277.76,277.98,277.60,277.75,89624
2021/07/08,09:56:00,277.75,277.88,277.68,277.68,66091
2021/07/08,09:57:00,277.63,277.71,277.25,277.29,103412
2021/07/08,09:58:00,277.29,277.51,277.23,277.50,72560
2021/07/08,09:59:00,277.50,277.58,277.35,277.51,66621
2021/07/08,10:00:00,277.51,277.66,277.38,277.65,83047
2021/07/08,10:01:00,277.65,277.93,277.56,277.68,90069
2021/07/08,10:02:00,277.68,277.81,277.44,277.55,70963
2021/07/08,10:03:00,277.55,277.56,277.31,277.38,56571
2021/07/08,10:04:00,277.38,277.52,277.28,277.52,57730
2021/07/08,10:05:00,277.52,277.71,277.47,277.67,47841
2021/07/08,10:06:00,277.67,277.71,277.43,277.59,89775
2021/07/08,10:07:00,277.59,277.61,276.98,277.01,119519
2021/07/08,10:08:00,277.02,277.02,276.81,276.83,73282
2021/07/08,10:09:00,276.83,276.99,276.69,276.88,65831
2021/07/08,10:10:00,276.88,276.94,276.73,276.77,51846
2021/07/08,10:11:00,276.77,276.85,276.60,276.67,81489
2021/07/08,10:12:00,276.67,277.04,276.65,277.04,68180
2021/07/08,10:13:00,277.04,277.26,276.99,276.99,42832
2021/07/08,10:14:00,276.99,277.07,276.84,276.94,49440
2021/07/08,10:15:00,276.94,277.09,276.81,276.84,51994
2021/07/08,10:16:00,276.84,276.99,276.73,276.84,52142
2021/07/08,10:17:00,276.86,277.03,276.83,277.00,40171
2021/07/08,10:18:00,277.00,277.17,276.97,277.03,49545
2021/07/08,10:19:00,277.03,277.03,276.55,276.59,47019
2021/07/08,10:20:00,276.59,276.64,276.42,276.54,72327
2021/07/08,10:21:00,276.54,276.56,276.31,276.35,72623
2021/07/08,10:22:00,276.36,276.43,276.26,276.31,53997
2021/07/08,10:23:00,276.31,276.41,275.98,276.08,141848
2021/07/08,10:24:00,276.08,276.14,275.74,275.88,105108
2021/07/08,10:25:00,275.88,276.09,275.77,276.05,108351
2021/07/08,10:26:00,276.05,276.43,276.05,276.43,57534
2021/07/08,10:27:00,276.43,276.53,276.21,276.30,61460
2021/07/08,10:28:00,276.24,276.29,276.11,276.27,54786
2021/07/08,10:29:00,276.27,276.55,276.27,276.54,58109
2021/07/08,10:30:00,276.52,276.88,276.52,276.69,56667
2021/07/08,10:31:00,276.69,276.99,276.69,276.78,59072
2021/07/08,10:32:00,276.78,276.88,276.59,276.70,38293
2021/07/08,10:33:00,276.70,276.79,276.59,276.59,33651
2021/07/08,10:34:00,276.59,276.68,276.33,276.39,43544
2021/07/08,10:35:00,276.39,276.42,276.18,276.24,45001
2021/07/08,10:36:00,276.24,276.32,276.04,276.12,86077
2021/07/08,10:37:00,276.12,276.19,275.85,275.88,76898
2021/07/08,10:38:00,275.88,276.02,275.70,275.85,70009
2021/07/08,10:39:00,275.81,275.81,275.63,275.63,68096
2021/07/08,10:40:00,275.63,275.80,275.53,275.80,57059
2021/07/08,10:41:00,275.80,275.87,275.70,275.82,69211
2021/07/08,10:42:00,275.82,275.85,275.65,275.71,40063
2021/07/08,10:43:00,275.71,276.07,275.70,276.01,54971
2021/07/08,10:44:00,276.01,276.23,276.01,276.11,53476
2021/07/08,10:45:00,276.10,276.24,276.09,276.12,50725
2021/07/08,10:46:00,276.12,276.32,276.05,276.18,41995
2021/07/08,10:47:00,276.18,276.19,275.95,275.95,43673
2021/07/08,10:48:00,275.95,275.98,275.78,275.82,47692
2021/07/08,10:49:00,275.82,275.89,275.71,275.75,53959
2021/07/08,10:50:00,275.75,275.76,275.48,275.61,137027
2021/07/08,10:51:00,275.61,275.72,275.58,275.65,53294
2021/07/08,10:52:00,275.65,275.78,275.47,275.51,69610
2021/07/08,10:53:00,275.51,275.72,275.49,275.54,52361
2021/07/08,10:54:00,275.54,275.81,275.52,275.69,33917
2021/07/08,10:55:00,275.73,275.85,275.60,275.66,38215
2021/07/08,10:56:00,275.66,275.70,275.50,275.65,46201
2021/07/08,10:57:00,275.65,275.85,275.59,275.69,57677
2021/07/08,10:58:00,275.69,275.85,275.69,275.70,32208
2021/07/08,10:59:00,275.70,275.70,275.29,275.31,86105
2021/07/08,11:00:00,275.31,275.45,275.27,275.38,39941
2021/07/08,11:01:00,275.39,275.46,275.33,275.37,64135
2021/07/08,11:02:00,275.37,275.37,275.09,275.16,54728
2021/07/08,11:03:00,275.16,275.21,275.02,275.09,81219
2021/07/08,11:04:00,275.09,275.20,274.93,274.95,137492
2021/07/08,11:05:00,274.95,275.23,274.87,275.20,58956
2021/07/08,11:06:00,275.22,275.50,275.22,275.40,78241
2021/07/08,11:07:00,275.40,275.68,275.38,275.64,76669
2021/07/08,11:08:00,275.64,275.89,275.63,275.88,96097
2021/07/08,11:09:00,275.89,275.92,275.80,275.86,47692
2021/07/08,11:10:00,275.86,276.23,275.86,276.19,82515
2021/07/08,11:11:00,276.19,276.30,276.11,276.15,62374
2021/07/08,11:12:00,276.15,276.47,276.15,276.42,55118
2021/07/08,11:13:00,276.42,276.43,276.33,276.34,32473
2021/07/08,11:14:00,276.34,276.41,276.26,276.33,44030
2021/07/08,11:15:00,276.33,276.43,276.30,276.40,73131
2021/07/08,11:16:00,276.39,276.57,276.21,276.22,72678
2021/07/08,11:17:00,276.23,276.29,276.03,276.13,49975
2021/07/08,11:18:00,276.13,276.26,276.11,276.26,34806
2021/07/08,11:19:00,276.26,276.57,276.26,276.56,52119
2021/07/08,11:20:00,276.57,276.62,276.44,276.54,49436
2021/07/08,11:21:00,276.53,276.53,276.33,276.41,41608
2021/07/08,11:22:00,276.40,276.54,276.28,276.29,41593
2021/07/08,11:23:00,276.29,276.47,276.25,276.46,34271
2021/07/08,11:24:00,276.46,276.67,276.46,276.61,57154
2021/07/08,11:25:00,276.61,276.73,276.60,276.68,30841
2021/07/08,11:26:00,276.68,276.78,276.64,276.78,36495
2021/07/08,11:27:00,276.77,276.86,276.73,276.86,33933
2021/07/08,11:28:00,276.86,276.90,276.81,276.83,31952
2021/07/08,11:29:00,276.83,276.89,276.77,276.89,28066
2021/07/08,11:30:00,276.89,276.91,276.73,276.78,36656
2021/07/08,11:31:00,276.78,276.82,276.65,276.69,41863
2021/07/08,11:32:00,276.69,276.78,276.53,276.54,41111
2021/07/08,11:33:00,276.54,276.54,276.32,276.32,49198
2021/07/08,11:34:00,276.34,276.38,276.21,276.21,40083
2021/07/08,11:35:00,276.21,276.34,276.13,276.33,51432
2021/07/08,11:36:00,276.33,276.37,276.14,276.14,24481
2021/07/08,11:37:00,276.14,276.15,275.98,275.99,42132
2021/07/08,11:38:00,275.98,276.13,275.84,276.06,68782
2021/07/08,11:39:00,276.06,276.47,276.06,276.47,35297
2021/07/08,11:40:00,276.47,276.82,276.43,276.74,50899
2021/07/08,11:41:00,276.74,276.83,276.69,276.70,52125
2021/07/08,11:42:00,276.71,276.80,276.60,276.61,25159
2021/07/08,11:43:00,276.60,276.80,276.56,276.80,42934
2021/07/08,11:44:00,276.80,276.93,276.77,276.90,39048
2021/07/08,11:45:00,276.91,277.00,276.90,276.95,51635
2021/07/08,11:46:00,276.95,277.08,276.93,277.03,61764
2021/07/08,11:47:00,277.03,277.10,276.90,276.94,47657
2021/07/08,11:48:00,276.94,277.07,276.93,277.00,43183
2021/07/08,11:49:00,277.00,277.30,276.98,277.26,93729
2021/07/08,11:50:00,277.26,277.30,277.17,277.18,46841
2021/07/08,11:51:00,277.17,277.36,277.17,277.34,28355
2021/07/08,11:52:00,277.34,277.48,277.34,277.42,42761
2021/07/08,11:53:00,277.42,277.47,277.39,277.40,46711
2021/07/08,11:54:00,277.40,277.40,277.18,277.19,53781
2021/07/08,11:55:00,277.19,277.31,277.18,277.28,35570
2021/07/08,11:56:00,277.28,277.47,277.28,277.33,40148
2021/07/08,11:57:00,277.34,277.36,277.24,277.28,28397
2021/07/08,11:58:00,277.28,277.37,277.19,277.25,40958
2021/07/08,11:59:00,277.25,277.29,277.19,277.27,26315
2021/07/08,12:00:00,277.26,277.39,277.23,277.39,36922
2021/07/08,12:01:00,277.39,277.42,277.27,277.35,31103
2021/07/08,12:02:00,277.36,277.37,277.28,277.36,31817
2021/07/08,12:03:00,277.36,277.50,277.35,277.48,40472
2021/07/08,12:04:00,277.48,277.52,277.31,277.39,33057
2021/07/08,12:05:00,277.39,277.41,277.21,277.22,72385
2021/07/08,12:06:00,277.22,277.28,277.13,277.23,32415
2021/07/08,12:07:00,277.23,277.31,277.21,277.28,27912
2021/07/08,12:08:00,277.28,277.28,277.09,277.18,39177
2021/07/08,12:09:00,277.17,277.24,277.13,277.13,24414
2021/07/08,12:10:00,277.13,277.38,277.11,277.34,26875
2021/07/08,12:11:00,277.33,277.33,277.10,277.10,34350
2021/07/08,12:12:00,277.08,277.18,277.07,277.10,32317
2021/07/08,12:13:00,277.10,277.18,276.98,277.05,32923
2021/07/08,12:14:00,277.05,277.11,276.93,276.99,31539
2021/07/08,12:15:00,276.99,277.11,276.98,276.99,27644
2021/07/08,12:16:00,276.99,277.17,276.99,277.17,24047
2021/07/08,12:17:00,277.17,277.19,277.10,277.16,19323
2021/07/08,12:18:00,277.16,277.18,276.96,276.98,35907
2021/07/08,12:19:00,276.98,277.13,276.97,277.08,18713
2021/07/08,12:20:00,277.08,277.12,277.02,277.04,25215
2021/07/08,12:21:00,277.04,277.04,276.93,276.95,31779
2021/07/08,12:22:00,276.98,277.07,276.94,277.01,30211
2021/07/08,12:23:00,277.01,277.19,277.01,277.09,23355
2021/07/08,12:24:00,277.09,277.17,277.08,277.16,17674
2021/07/08,12:25:00,277.17,277.21,277.05,277.13,32850
2021/07/08,12:26:00,277.13,277.16,276.96,277.03,30001
2021/07/08,12:27:00,277.03,277.04,276.92,277.01,58735
2021/07/08,12:28:00,277.01,277.09,276.95,276.99,30750
2021/07/08,12:29:00,276.99,277.13,276.96,277.12,24650
2021/07/08,12:30:00,277.12,277.34,277.12,277.29,40517
2021/07/08,12:31:00,277.29,277.40,277.27,277.30,39969
2021/07/08,12:32:00,277.30,277.38,277.27,277.36,21761
2021/07/08,12:33:00,277.37,277.54,277.35,277.52,40298
2021/07/08,12:34:00,277.52,277.52,277.41,277.42,33384
2021/07/08,12:35:00,277.44,277.49,277.44,277.44,17864
2021/07/08,12:36:00,277.44,277.44,277.29,277.30,35048
2021/07/08,12:37:00,277.29,277.29,277.17,277.20,26097
2021/07/08,12:38:00,277.20,277.25,277.20,277.22,22437
2021/07/08,12:39:00,277.22,277.26,277.20,277.25,15919
2021/07/08,12:40:00,277.25,277.32,277.20,277.22,25224
2021/07/08,12:41:00,277.22,277.34,277.14,277.16,34053
2021/07/08,12:42:00,277.16,277.18,277.06,277.18,24499
2021/07/08,12:43:00,277.18,277.23,277.11,277.15,15448
2021/07/08,12:44:00,277.15,277.25,277.13,277.25,24060
2021/07/08,12:45:00,277.25,277.30,277.22,277.27,41274
2021/07/08,12:46:00,277.27,277.30,277.17,277.19,42275
2021/07/08,12:47:00,277.19,277.30,277.16,277.27,30156
2021/07/08,12:48:00,277.27,277.29,277.20,277.27,22492
2021/07/08,12:49:00,277.27,277.30,277.21,277.26,37330
2021/07/08,12:50:00,277.26,277.30,277.22,277.28,19438
2021/07/08,12:51:00,277.28,277.39,277.26,277.31,29983
2021/07/08,12:52:00,277.31,277.40,277.27,277.40,29940
2021/07/08,12:53:00,277.40,277.52,277.40,277.52,24142
2021/07/08,12:54:00,277.53,277.56,277.44,277.48,23921
2021/07/08,12:55:00,277.48,277.64,277.46,277.64,37844
2021/07/08,12:56:00,277.64,277.74,277.59,277.64,51592
2021/07/08,12:57:00,277.64,277.70,277.63,277.65,22831
2021/07/08,12:58:00,277.65,277.71,277.59,277.62,23431
2021/07/08,12:59:00,277.62,277.63,277.54,277.61,20680
2021/07/08,13:00:00,277.61,277.64,277.50,277.52,28083
2021/07/08,13:01:00,277.52,277.66,277.52,277.61,20852
2021/07/08,13:02:00,277.62,277.71,277.59,277.69,27424
2021/07/08,13:03:00,277.69,277.80,277.69,277.80,34078
2021/07/08,13:04:00,277.80,277.91,277.77,277.89,29238
2021/07/08,13:05:00,277.89,277.89,277.74,277.75,30940
2021/07/08,13:06:00,277.75,277.75,277.65,277.69,27248
2021/07/08,13:07:00,277.69,277.70,277.63,277.68,17147
2021/07/08,13:08:00,277.68,277.69,277.56,277.63,19027
2021/07/08,13:09:00,277.63,277.64,277.52,277.54,21220
2021/07/08,13:10:00,277.54,277.57,277.50,277.55,21142
2021/07/08,13:11:00,277.55,277.62,277.48,277.55,19882
2021/07/08,13:12:00,277.55,277.55,277.42,277.45,29957
2021/07/08,13:13:00,277.45,277.47,277.36,277.37,23716
2021/07/08,13:14:00,277.37,277.40,277.34,277.38,21168
2021/07/08,13:15:00,277.38,277.44,277.33,277.36,30226
2021/07/08,13:16:00,277.36,277.45,277.32,277.39,24543
2021/07/08,13:17:00,277.39,277.48,277.39,277.41,24946
2021/07/08,13:18:00,277.41,277.49,277.36,277.43,36076
2021/07/08,13:19:00,277.43,277.58,277.43,277.52,36093
2021/07/08,13:20:00,277.52,277.52,277.36,277.38,25930
2021/07/08,13:21:00,277.37,277.37,277.26,277.33,41556
2021/07/08,13:22:00,277.36,277.47,277.32,277.44,41658
2021/07/08,13:23:00,277.44,277.55,277.44,277.49,39267
2021/07/08,13:24:00,277.49,277.57,277.45,277.54,29436
2021/07/08,13:25:00,277.53,277.59,277.52,277.59,28444
2021/07/08,13:26:00,277.60,278.02,277.60,277.96,102873
2021/07/08,13:27:00,277.96,277.97,277.88,277.96,36336
2021/07/08,13:28:00,277.96,277.98,277.90,277.91,29659
2021/07/08,13:29:00,277.90,277.90,277.81,277.85,35390
2021/07/08,13:30:00,277.85,277.92,277.80,277.81,19354
2021/07/08,13:31:00,277.83,277.96,277.79,277.90,35762
2021/07/08,13:32:00,277.90,278.02,277.90,277.95,48331
2021/07/08,13:33:00,277.95,277.97,277.86,277.97,26955
2021/07/08,13:34:00,277.98,278.02,277.94,277.94,31616
2021/07/08,13:35:00,277.94,277.95,277.86,277.89,25125
2021/07/08,13:36:00,277.89,278.05,277.85,278.03,25388
2021/07/08,13:37:00,278.03,278.08,277.99,277.99,24747
2021/07/08,13:38:00,277.99,278.11,277.99,278.08,25167
2021/07/08,13:39:00,278.08,278.20,278.06,278.13,22643
2021/07/08,13:40:00,278.13,278.17,278.12,278.12,38243
2021/07/08,13:41:00,278.11,278.17,278.10,278.11,22997
2021/07/08,13:42:00,278.11,278.16,278.06,278.06,22977
2021/07/08,13:43:00,278.06,278.12,278.00,278.12,28130
2021/07/08,13:44:00,278.12,278.20,278.10,278.16,21427
2021/07/08,13:45:00,278.16,278.19,278.08,278.09,19695
2021/07/08,13:46:00,278.09,278.15,278.05,278.06,28121
2021/07/08,13:47:00,278.04,278.12,278.02,278.06,23550
2021/07/08,13:48:00,278.06,278.22,278.04,278.11,51212
2021/07/08,13:49:00,278.11,278.11,277.90,277.95,47020
2021/07/08,13:50:00,277.95,278.04,277.93,277.93,21126
2021/07/08,13:51:00,277.93,278.03,277.90,278.02,20853
2021/07/08,13:52:00,278.02,278.13,278.02,278.06,18363
2021/07/08,13:53:00,278.06,278.08,277.96,278.02,15141
2021/07/08,13:54:00,278.02,278.06,277.96,278.00,12991
2021/07/08,13:55:00,278.00,278.03,277.96,277.99,15967
2021/07/08,13:56:00,277.99,278.00,277.91,277.98,14970
2021/07/08,13:57:00,277.98,278.10,277.93,278.10,28931
2021/07/08,13:58:00,278.10,278.15,278.05,278.10,18736
2021/07/08,13:59:00,278.11,278.14,278.03,278.05,12379
2021/07/08,14:00:00,278.05,278.07,277.99,278.03,18950
2021/07/08,14:01:00,278.03,278.07,277.91,277.92,30661
2021/07/08,14:02:00,277.92,277.97,277.86,277.90,42380
2021/07/08,14:03:00,277.90,278.06,277.89,278.06,24696
2021/07/08,14:04:00,278.07,278.10,277.95,277.98,26830
2021/07/08,14:05:00,277.97,278.07,277.97,278.04,21539
2021/07/08,14:06:00,278.04,278.06,277.94,278.06,20688
2021/07/08,14:07:00,278.06,278.13,278.01,278.13,19974
2021/07/08,14:08:00,278.12,278.14,278.03,278.03,14882
2021/07/08,14:09:00,278.03,278.03,277.93,277.95,24987
2021/07/08,14:10:00,277.95,277.96,277.88,277.96,26164
2021/07/08,14:11:00,277.95,278.03,277.89,277.91,22392
2021/07/08,14:12:00,277.91,277.99,277.88,277.99,21355
2021/07/08,14:13:00,277.98,278.05,277.97,278.01,23148
2021/07/08,14:14:00,278.01,278.07,278.01,278.02,23730
2021/07/08,14:15:00,278.02,278.07,277.97,278.06,21801
2021/07/08,14:16:00,278.06,278.09,278.00,278.03,18497
2021/07/08,14:17:00,278.01,278.03,277.88,277.88,28392
2021/07/08,14:18:00,277.88,277.90,277.81,277.82,35579
2021/07/08,14:19:00,277.85,277.88,277.72,277.74,28057
2021/07/08,14:20:00,277.74,277.75,277.66,277.70,31731
2021/07/08,14:21:00,277.70,277.70,277.55,277.66,38203
2021/07/08,14:22:00,277.64,277.73,277.63,277.67,10244
2021/07/08,14:23:00,277.67,277.67,277.52,277.61,44295
2021/07/08,14:24:00,277.61,277.61,277.51,277.54,19282
2021/07/08,14:25:00,277.54,277.61,277.51,277.60,23341
2021/07/08,14:26:00,277.58,277.62,277.45,277.52,24477
2021/07/08,14:27:00,277.52,277.64,277.48,277.58,21566
2021/07/08,14:28:00,277.58,277.66,277.57,277.62,24945
2021/07/08,14:29:00,277.62,277.67,277.55,277.56,23750
2021/07/08,14:30:00,277.56,277.73,277.56,277.71,20565
2021/07/08,14:31:00,277.71,277.75,277.65,277.65,28628
2021/07/08,14:32:00,277.65,277.79,277.62,277.75,24664
2021/07/08,14:33:00,277.75,277.79,277.68,277.69,19803
2021/07/08,14:34:00,277.69,277.85,277.69,277.83,19842
2021/07/08,14:35:00,277.84,277.91,277.75,277.88,38565
2021/07/08,14:36:00,277.88,277.89,277.72,277.78,24996
2021/07/08,14:37:00,277.78,277.86,277.75,277.81,15560
2021/07/08,14:38:00,277.81,277.83,277.70,277.73,21667
2021/07/08,14:39:00,277.73,277.82,277.64,277.66,19746
2021/07/08,14:40:00,277.66,277.70,277.63,277.65,14816
2021/07/08,14:41:00,277.64,277.70,277.62,277.69,29384
2021/07/08,14:42:00,277.71,277.77,277.70,277.72,21641
2021/07/08,14:43:00,277.72,277.73,277.63,277.66,19348
2021/07/08,14:44:00,277.66,277.73,277.62,277.66,20286
2021/07/08,14:45:00,277.66,277.66,277.56,277.65,31486
2021/07/08,14:46:00,277.65,277.69,277.60,277.64,20803
2021/07/08,14:47:00,277.64,277.65,277.54,277.65,23797
2021/07/08,14:48:00,277.64,277.67,277.60,277.66,14374
2021/07/08,14:49:00,277.66,277.66,277.44,277.45,24977
2021/07/08,14:50:00,277.45,277.56,277.30,277.30,33312
2021/07/08,14:51:00,277.30,277.34,277.25,277.26,29375
2021/07/08,14:52:00,277.26,277.38,277.26,277.32,27144
2021/07/08,14:53:00,277.32,277.44,277.30,277.30,26974
2021/07/08,14:54:00,277.30,277.35,277.27,277.33,20162
2021/07/08,14:55:00,277.33,277.37,277.28,277.28,18495
2021/07/08,14:56:00,277.28,277.50,277.28,277.47,20988
2021/07/08,14:57:00,277.47,277.58,277.46,277.57,28442
2021/07/08,14:58:00,277.56,277.72,277.49,277.72,60420
2021/07/08,14:59:00,277.72,277.74,277.52,277.54,36423
2021/07/08,15:00:00,277.54,277.54,277.43,277.54,26346
2021/07/08,15:01:00,277.54,277.65,277.52,277.65,23283
2021/07/08,15:02:00,277.65,277.73,277.64,277.71,30680
2021/07/08,15:03:00,277.71,277.76,277.70,277.72,23618
2021/07/08,15:04:00,277.72,277.72,277.49,277.52,21207
2021/07/08,15:05:00,277.52,277.64,277.50,277.60,23041
2021/07/08,15:06:00,277.60,277.66,277.50,277.59,21834
2021/07/08,15:07:00,277.59,277.61,277.48,277.51,21950
2021/07/08,15:08:00,277.51,277.56,277.46,277.52,19091
2021/07/08,15:09:00,277.52,277.57,277.43,277.47,26697
2021/07/08,15:10:00,277.46,277.52,277.43,277.52,15964
2021/07/08,15:11:00,277.52,277.60,277.40,277.60,29940
2021/07/08,15:12:00,277.60,277.70,277.55,277.61,27351
2021/07/08,15:13:00,277.61,277.65,277.53,277.65,32242
2021/07/08,15:14:00,277.64,277.67,277.49,277.51,27681
2021/07/08,15:15:00,277.52,277.52,277.37,277.39,26209
2021/07/08,15:16:00,277.40,277.42,277.29,277.32,28429
2021/07/08,15:17:00,277.32,277.32,277.16,277.18,34690
2021/07/08,15:18:00,277.18,277.31,277.15,277.29,71884
2021/07/08,15:19:00,277.29,277.29,277.10,277.13,31900
2021/07/08,15:20:00,277.13,277.23,277.10,277.21,31545
2021/07/08,15:21:00,277.21,277.28,277.13,277.23,27858
2021/07/08,15:22:00,277.23,277.50,277.19,277.41,47528
2021/07/08,15:23:00,277.41,277.52,277.33,277.50,26309
2021/07/08,15:24:00,277.50,277.51,277.43,277.50,23360
2021/07/08,15:25:00,277.50,277.59,277.47,277.50,27993
2021/07/08,15:26:00,277.49,277.49,277.34,277.43,31442
2021/07/08,15:27:00,277.43,277.57,277.39,277.51,23554
2021/07/08,15:28:00,277.51,277.56,277.49,277.53,19764
2021/07/08,15:29:00,277.54,277.61,277.50,277.53,26108
2021/07/08,15:30:00,277.53,277.53,277.33,277.34,36787
2021/07/08,15:31:00,277.34,277.42,277.23,277.25,60656
2021/07/08,15:32:00,277.25,277.44,277.21,277.35,41376
2021/07/08,15:33:00,277.35,277.44,277.26,277.37,27112
2021/07/08,15:34:00,277.37,277.63,277.35,277.57,41675
2021/07/08,15:35:00,277.57,277.61,277.43,277.45,27287
2021/07/08,15:36:00,277.45,277.54,277.41,277.47,33751
2021/07/08,15:37:00,277.47,277.59,277.42,277.55,35971
2021/07/08,15:38:00,277.55,277.60,277.45,277.58,31020
2021/07/08,15:39:00,277.58,277.74,277.57,277.71,44491
2021/07/08,15:40:00,277.71,277.78,277.63,277.77,33016
2021/07/08,15:41:00,277.77,277.80,277.50,277.53,74972
2021/07/08,15:42:00,277.52,277.59,277.45,277.46,66092
2021/07/08,15:43:00,277.46,277.56,277.31,277.31,56769
2021/07/08,15:44:00,277.31,277.40,277.17,277.25,98873
2021/07/08,15:45:00,277.25,277.48,277.24,277.42,60143
2021/07/08,15:46:00,277.42,277.43,277.32,277.37,66629
2021/07/08,15:47:00,277.37,277.39,277.27,277.27,89916
2021/07/08,15:48:00,277.27,277.37,277.19,277.25,65189
2021/07/08,15:49:00,277.25,277.30,277.11,277.12,62652
2021/07/08,15:50:00,277.12,277.18,276.98,277.00,97890
2021/07/08,15:51:00,277.00,277.23,276.64,277.06,246619
2021/07/08,15:52:00,277.04,277.30,276.98,277.19,98463
2021/07/08,15:53:00,277.18,277.36,277.16,277.25,79065
2021/07/08,15:54:00,277.24,277.47,277.22,277.33,109918
2021/07/08,15:55:00,277.33,277.39,276.91,276.91,264949
2021/07/08,15:56:00,276.91,277.26,276.91,277.15,173294
2021/07/08,15:57:00,277.15,277.22,277.10,277.19,126226
2021/07/08,15:58:00,277.19,277.24,277.13,277.13,154346
2021/07/08,15:59:00,277.13,277.47,277.12,277.24,246782
2021/07/08,16:00:00,277.24,277.78,277.10,277.64,668658
2021/07/09,09:31:00,275.72,276.00,275.32,275.69,172751
2021/07/09,09:32:00,275.69,276.29,275.65,276.25,141366
2021/07/09,09:33:00,276.25,276.89,276.23,276.68,235455
2021/07/09,09:34:00,276.66,276.88,276.56,276.73,99906
2021/07/09,09:35:00,276.73,276.93,276.58,276.61,131504
2021/07/09,09:36:00,276.65,276.65,276.34,276.62,116969
2021/07/09,09:37:00,276.62,276.65,276.09,276.09,82595
2021/07/09,09:38:00,276.09,276.17,275.67,275.87,109891
2021/07/09,09:39:00,275.87,276.15,275.67,276.11,81766
2021/07/09,09:40:00,276.11,276.25,276.01,276.04,87837
2021/07/09,09:41:00,276.04,276.19,275.91,276.19,105800
2021/07/09,09:42:00,276.19,276.36,276.17,276.35,63428
2021/07/09,09:43:00,276.35,276.66,276.28,276.37,78489
2021/07/09,09:44:00,276.34,276.41,276.07,276.36,95399
2021/07/09,09:45:00,276.32,276.57,276.30,276.33,86397
2021/07/09,09:46:00,276.35,276.40,276.10,276.14,73709
2021/07/09,09:47:00,276.15,276.25,276.04,276.05,57885
2021/07/09,09:48:00,276.05,276.20,275.93,276.15,79232
2021/07/09,09:49:00,276.15,276.40,276.13,276.40,61787
2021/07/09,09:50:00,276.40,276.67,276.30,276.35,93213
2021/07/09,09:51:00,276.35,276.36,276.10,276.13,79855
2021/07/09,09:52:00,276.13,276.24,276.06,276.07,48204
2021/07/09,09:53:00,276.07,276.13,276.02,276.03,54308
2021/07/09,09:54:00,276.03,276.16,276.03,276.10,59938
2021/07/09,09:55:00,276.10,276.38,276.07,276.12,89030
2021/07/09,09:56:00,276.12,276.12,275.82,275.86,117933
2021/07/09,09:57:00,275.86,276.09,275.76,276.03,81667
2021/07/09,09:58:00,276.03,276.12,275.96,275.96,66378
2021/07/09,09:59:00,275.95,276.22,275.80,276.21,76977
2021/07/09,10:00:00,276.21,276.54,276.17,276.46,64234
2021/07/09,10:01:00,276.46,276.56,276.15,276.21,87873
2021/07/09,10:02:00,276.22,276.27,276.03,276.06,71128
2021/07/09,10:03:00,276.07,276.23,276.00,276.16,66728
2021/07/09,10:04:00,276.16,276.20,275.98,276.09,43634
2021/07/09,10:05:00,276.09,276.29,276.01,276.29,50342
2021/07/09,10:06:00,276.29,276.40,275.96,276.02,69319
2021/07/09,10:07:00,276.02,276.05,275.88,275.89,52128
2021/07/09,10:08:00,275.89,275.97,275.79,275.96,65097
2021/07/09,10:09:00,275.96,276.00,275.79,275.91,87111
2021/07/09,10:10:00,275.91,275.96,275.82,275.90,83202
2021/07/09,10:11:00,275.90,276.00,275.79,275.89,867801
2021/07/09,10:12:00,275.89,276.00,275.87,275.89,80806
2021/07/09,10:13:00,275.89,275.90,275.66,275.71,68539
2021/07/09,10:14:00,275.71,275.71,275.48,275.50,69087
2021/07/09,10:15:00,275.50,275.51,275.37,275.43,74870
2021/07/09,10:16:00,275.43,275.52,275.32,275.52,81522
2021/07/09,10:17:00,275.52,275.73,275.45,275.57,73948
2021/07/09,10:18:00,275.57,275.57,275.42,275.44,58203
2021/07/09,10:19:00,275.44,275.50,275.35,275.36,55076
2021/07/09,10:20:00,275.36,275.58,275.35,275.52,46205
2021/07/09,10:21:00,275.52,275.58,275.37,275.37,52985
2021/07/09,10:22:00,275.37,275.62,275.35,275.42,61715
2021/07/09,10:23:00,275.42,275.64,275.34,275.64,66892
2021/07/09,10:24:00,275.64,275.77,275.61,275.72,70062
2021/07/09,10:25:00,275.72,275.88,275.72,275.84,53373
2021/07/09,10:26:00,275.84,275.94,275.78,275.94,86443
2021/07/09,10:27:00,275.94,276.14,275.92,276.09,92028
2021/07/09,10:28:00,276.09,276.13,275.83,276.02,88955
2021/07/09,10:29:00,276.02,276.10,275.92,276.07,44807
2021/07/09,10:30:00,276.07,276.07,275.85,275.96,67526
2021/07/09,10:31:00,275.96,275.96,275.84,275.88,49856
2021/07/09,10:32:00,275.88,275.88,275.70,275.77,95313
2021/07/09,10:33:00,275.77,275.93,275.65,275.93,57605
2021/07/09,10:34:00,275.93,276.02,275.89,275.90,47380
2021/07/09,10:35:00,275.90,276.06,275.90,276.05,41287
2021/07/09,10:36:00,276.05,276.13,275.97,276.11,55017
2021/07/09,10:37:00,276.12,276.26,276.08,276.25,50924
2021/07/09,10:38:00,276.25,276.25,276.03,276.24,41841
2021/07/09,10:39:00,276.24,276.28,276.06,276.06,44049
2021/07/09,10:40:00,276.06,276.24,276.06,276.24,30122
2021/07/09,10:41:00,276.24,276.27,276.05,276.08,49921
2021/07/09,10:42:00,276.08,276.11,275.98,276.00,52985
2021/07/09,10:43:00,276.00,276.25,275.97,276.24,44457
2021/07/09,10:44:00,276.24,276.42,276.23,276.37,290105
2021/07/09,10:45:00,276.37,276.48,276.35,276.43,40247
2021/07/09,10:46:00,276.43,276.45,276.36,276.43,48124
2021/07/09,10:47:00,276.43,276.48,276.40,276.47,43985
2021/07/09,10:48:00,276.47,276.57,276.42,276.44,56011
2021/07/09,10:49:00,276.44,276.58,276.44,276.55,46909
2021/07/09,10:50:00,276.55,276.62,276.28,276.28,75152
2021/07/09,10:51:00,276.28,276.53,276.23,276.53,60676
2021/07/09,10:52:00,276.53,276.65,276.46,276.64,33989
2021/07/09,10:53:00,276.64,276.73,276.61,276.69,41552
2021/07/09,10:54:00,276.69,276.99,276.69,276.97,77504
2021/07/09,10:55:00,276.97,277.24,276.97,277.21,110277
2021/07/09,10:56:00,277.21,277.30,277.06,277.25,131916
2021/07/09,10:57:00,277.25,277.29,277.08,277.11,65919
2021/07/09,10:58:00,277.13,277.33,277.12,277.31,34406
2021/07/09,10:59:00,277.31,277.34,277.23,277.34,37710
2021/07/09,11:00:00,277.34,277.41,277.33,277.40,44292
2021/07/09,11:01:00,277.40,277.53,277.40,277.49,70608
2021/07/09,11:02:00,277.49,277.63,277.41,277.61,45675
2021/07/09,11:03:00,277.62,277.69,277.49,277.50,71871
2021/07/09,11:04:00,277.50,277.54,277.38,277.38,39702
2021/07/09,11:05:00,277.38,277.40,277.27,277.32,48747
2021/07/09,11:06:00,277.32,277.32,277.16,277.19,67943
2021/07/09,11:07:00,277.19,277.25,277.05,277.13,49461
2021/07/09,11:08:00,277.13,277.13,277.01,277.07,37753
2021/07/09,11:09:00,277.07,277.10,276.94,277.05,38729
2021/07/09,11:10:00,277.05,277.09,276.99,277.07,38529
2021/07/09,11:11:00,277.07,277.18,277.05,277.14,46428
2021/07/09,11:12:00,277.14,277.14,276.99,277.10,22858
2021/07/09,11:13:00,277.10,277.13,276.93,276.94,47516
2021/07/09,11:14:00,276.95,276.97,276.78,276.83,65764
2021/07/09,11:15:00,276.83,276.90,276.79,276.88,38927
2021/07/09,11:16:00,276.88,276.93,276.76,276.89,53898
2021/07/09,11:17:00,276.89,277.02,276.87,276.91,33017
2021/07/09,11:18:00,276.91,276.93,276.80,276.84,31914
2021/07/09,11:19:00,276.83,276.95,276.83,276.94,28246
2021/07/09,11:20:00,276.94,276.97,276.82,276.89,54617
2021/07/09,11:21:00,276.89,276.90,276.73,276.84,59271
2021/07/09,11:22:00,276.84,276.94,276.79,276.91,45322
2021/07/09,11:23:00,276.92,276.99,276.79,276.91,40438
2021/07/09,11:24:00,276.91,276.99,276.88,276.98,30847
2021/07/09,11:25:00,276.98,277.19,276.97,277.19,54619
2021/07/09,11:26:00,277.19,277.19,277.06,277.10,33901
2021/07/09,11:27:00,277.12,277.19,277.10,277.11,36608
2021/07/09,11:28:00,277.11,277.25,277.10,277.21,36578
2021/07/09,11:29:00,277.23,277.30,277.18,277.23,34999
2021/07/09,11:30:00,277.23,277.26,277.12,277.14,30121
2021/07/09,11:31:00,277.14,277.25,277.14,277.23,35560
2021/07/09,11:32:00,277.23,277.29,277.07,277.14,41143
2021/07/09,11:33:00,277.14,277.14,276.94,276.98,59933
2021/07/09,11:34:00,276.98,277.07,276.93,277.07,44573
2021/07/09,11:35:00,277.07,277.09,276.99,277.04,33969
2021/07/09,11:36:00,277.04,277.05,276.96,277.04,20512
2021/07/09,11:37:00,277.06,277.21,277.06,277.19,33047
2021/07/09,11:38:00,277.19,277.24,277.16,277.20,29516
2021/07/09,11:39:00,277.20,277.24,277.19,277.21,26844
2021/07/09,11:40:00,277.21,277.30,277.20,277.29,34505
2021/07/09,11:41:00,277.29,277.30,277.18,277.25,46147
2021/07/09,11:42:00,277.26,277.36,277.23,277.36,29914
2021/07/09,11:43:00,277.36,277.40,277.34,277.39,34553
2021/07/09,11:44:00,277.40,277.45,277.39,277.41,34638
2021/07/09,11:45:00,277.41,277.41,277.35,277.36,23931
2021/07/09,11:46:00,277.36,277.50,277.35,277.49,41708
2021/07/09,11:47:00,277.49,277.59,277.48,277.57,65303
2021/07/09,11:48:00,277.59,277.64,277.51,277.54,45770
2021/07/09,11:49:00,277.53,277.54,277.43,277.49,32798
2021/07/09,11:50:00,277.49,277.55,277.44,277.53,28766
2021/07/09,11:51:00,277.53,277.54,277.44,277.54,24435
2021/07/09,11:52:00,277.54,277.54,277.47,277.48,27066
2021/07/09,11:53:00,277.48,277.57,277.42,277.53,33123
2021/07/09,11:54:00,277.53,277.53,277.40,277.42,27768
2021/07/09,11:55:00,277.42,277.43,277.31,277.32,36138
2021/07/09,11:56:00,277.32,277.37,277.29,277.36,42412
2021/07/09,11:57:00,277.36,277.37,277.29,277.35,20879
2021/07/09,11:58:00,277.35,277.44,277.29,277.32,34385
2021/07/09,11:59:00,277.32,277.36,277.09,277.25,80313
2021/07/09,12:00:00,277.25,277.32,277.20,277.26,37210
2021/07/09,12:01:00,277.26,277.35,277.24,277.35,34791
2021/07/09,12:02:00,277.35,277.51,277.35,277.48,30321
2021/07/09,12:03:00,277.48,277.57,277.43,277.51,29417
2021/07/09,12:04:00,277.51,277.51,277.41,277.42,32166
2021/07/09,12:05:00,277.42,277.50,277.41,277.50,23948
2021/07/09,12:06:00,277.50,277.52,277.40,277.45,32459
2021/07/09,12:07:00,277.45,277.47,277.34,277.34,33417
2021/07/09,12:08:00,277.35,277.35,277.25,277.27,21202
2021/07/09,12:09:00,277.27,277.32,277.26,277.32,28202
2021/07/09,12:10:00,277.32,277.35,277.29,277.29,23545
2021/07/09,12:11:00,277.29,277.33,277.24,277.31,33364
2021/07/09,12:12:00,277.31,277.40,277.31,277.40,27080
2021/07/09,12:13:00,277.40,277.45,277.40,277.40,25416
2021/07/09,12:14:00,277.40,277.42,277.35,277.38,28480
2021/07/09,12:15:00,277.38,277.45,277.33,277.44,31976
2021/07/09,12:16:00,277.44,277.44,277.36,277.41,22458
2021/07/09,12:17:00,277.41,277.44,277.38,277.40,25094
2021/07/09,12:18:00,277.40,277.48,277.37,277.43,29317
2021/07/09,12:19:00,277.42,277.47,277.41,277.43,23803
2021/07/09,12:20:00,277.42,277.42,277.36,277.40,21181
2021/07/09,12:21:00,277.40,277.42,277.38,277.40,23906
2021/07/09,12:22:00,277.41,277.41,277.37,277.38,27166
2021/07/09,12:23:00,277.38,277.38,277.32,277.36,24316
2021/07/09,12:24:00,277.36,277.41,277.35,277.40,22808
2021/07/09,12:25:00,277.40,277.41,277.19,277.36,72264
2021/07/09,12:26:00,277.36,277.43,277.34,277.36,43490
2021/07/09,12:27:00,277.36,277.39,277.34,277.37,22597
2021/07/09,12:28:00,277.37,277.45,277.37,277.39,39295
2021/07/09,12:29:00,277.39,277.47,277.37,277.46,17957
2021/07/09,12:30:00,277.44,277.44,277.38,277.42,17469
2021/07/09,12:31:00,277.42,277.51,277.41,277.50,28181
2021/07/09,12:32:00,277.50,277.57,277.50,277.54,26909
2021/07/09,12:33:00,277.54,277.55,277.48,277.49,25361
2021/07/09,12:34:00,277.49,277.52,277.44,277.52,29206
2021/07/09,12:35:00,277.52,277.54,277.50,277.51,19765
2021/07/09,12:36:00,277.51,277.52,277.40,277.41,31609
2021/07/09,12:37:00,277.41,277.49,277.37,277.49,19571
2021/07/09,12:38:00,277.49,277.52,277.44,277.47,32878
2021/07/09,12:39:00,277.48,277.49,277.39,277.49,29321
2021/07/09,12:40:00,277.49,277.50,277.43,277.45,17883
2021/07/09,12:41:00,277.45,277.49,277.41,277.47,26637
2021/07/09,12:42:00,277.47,277.48,277.42,277.42,17884
2021/07/09,12:43:00,277.41,277.45,277.38,277.44,20041
2021/07/09,12:44:00,277.44,277.50,277.43,277.50,22908
2021/07/09,12:45:00,277.50,277.62,277.49,277.61,37264
2021/07/09,12:46:00,277.61,277.68,277.60,277.63,28299
2021/07/09,12:47:00,277.63,277.70,277.60,277.69,27352
2021/07/09,12:48:00,277.69,277.85,277.69,277.85,40162
2021/07/09,12:49:00,277.85,277.87,277.79,277.80,28802
2021/07/09,12:50:00,277.80,277.82,277.72,277.73,29477
2021/07/09,12:51:00,277.73,277.77,277.68,277.70,22846
2021/07/09,12:52:00,277.70,277.72,277.67,277.71,24453
2021/07/09,12:53:00,277.71,277.77,277.67,277.72,40870
2021/07/09,12:54:00,277.72,277.79,277.72,277.74,31554
2021/07/09,12:55:00,277.74,277.75,277.66,277.73,26232
2021/07/09,12:56:00,277.73,277.74,277.63,277.63,15851
2021/07/09,12:57:00,277.63,277.65,277.58,277.65,26245
2021/07/09,12:58:00,277.65,277.66,277.61,277.66,16625
2021/07/09,12:59:00,277.66,277.68,277.59,277.60,21524
2021/07/09,13:00:00,277.60,277.60,277.56,277.59,17452
2021/07/09,13:01:00,277.59,277.59,277.53,277.58,25993
2021/07/09,13:02:00,277.58,277.61,277.52,277.52,39586
2021/07/09,13:03:00,277.52,277.61,277.50,277.61,27680
2021/07/09,13:04:00,277.61,277.61,277.48,277.50,23382
2021/07/09,13:05:00,277.50,277.50,277.43,277.49,32521
2021/07/09,13:06:00,277.49,277.51,277.38,277.41,38925
2021/07/09,13:07:00,277.41,277.41,277.32,277.35,39113
2021/07/09,13:08:00,277.35,277.35,277.23,277.31,54564
2021/07/09,13:09:00,277.31,277.38,277.27,277.33,30279
2021/07/09,13:10:00,277.33,277.38,277.31,277.34,28884
2021/07/09,13:11:00,277.34,277.39,277.32,277.34,52450
2021/07/09,13:12:00,277.34,277.39,277.27,277.28,37470
2021/07/09,13:13:00,277.28,277.31,277.25,277.29,37440
2021/07/09,13:14:00,277.29,277.29,277.25,277.27,22322
2021/07/09,13:15:00,277.27,277.27,277.17,277.17,28978
2021/07/09,13:16:00,277.17,277.21,277.16,277.18,29833
2021/07/09,13:17:00,277.19,277.23,277.16,277.23,22320
2021/07/09,13:18:00,277.23,277.28,277.17,277.20,25841
2021/07/09,13:19:00,277.20,277.22,277.10,277.13,33053
2021/07/09,13:20:00,277.13,277.19,277.10,277.19,31185
2021/07/09,13:21:00,277.19,277.33,277.19,277.33,20393
2021/07/09,13:22:00,277.33,277.34,277.26,277.30,24201
2021/07/09,13:23:00,277.30,277.34,277.28,277.29,38962
2021/07/09,13:24:00,277.29,277.30,277.23,277.24,14645
2021/07/09,13:25:00,277.24,277.27,277.21,277.24,20619
2021/07/09,13:26:00,277.24,277.26,277.21,277.23,23925
2021/07/09,13:27:00,277.23,277.27,277.17,277.18,22063
2021/07/09,13:28:00,277.18,277.22,277.18,277.21,24725
2021/07/09,13:29:00,277.21,277.23,277.17,277.17,15219
2021/07/09,13:30:00,277.17,277.22,277.14,277.20,20410
2021/07/09,13:31:00,277.20,277.21,277.15,277.21,22646
2021/07/09,13:32:00,277.21,277.23,277.17,277.23,18806
2021/07/09,13:33:00,277.23,277.30,277.23,277.26,20238
2021/07/09,13:34:00,277.26,277.29,277.24,277.24,17690
2021/07/09,13:35:00,277.25,277.29,277.20,277.20,19322
2021/07/09,13:36:00,277.21,277.29,277.19,277.20,23088
2021/07/09,13:37:00,277.20,277.22,277.15,277.22,26593
2021/07/09,13:38:00,277.22,277.24,277.15,277.16,21477
2021/07/09,13:39:00,277.17,277.24,277.16,277.22,31857
2021/07/09,13:40:00,277.22,277.35,277.21,277.33,30595
2021/07/09,13:41:00,277.33,277.37,277.24,277.24,44405
2021/07/09,13:42:00,277.24,277.37,277.24,277.37,17636
2021/07/09,13:43:00,277.37,277.43,277.36,277.43,30609
2021/07/09,13:44:00,277.43,277.43,277.30,277.31,23355
2021/07/09,13:45:00,277.30,277.35,277.25,277.25,23091
2021/07/09,13:46:00,277.25,277.32,277.24,277.31,18303
2021/07/09,13:47:00,277.31,277.31,277.26,277.28,18969
2021/07/09,13:48:00,277.28,277.28,277.21,277.23,19467
2021/07/09,13:49:00,277.23,277.26,277.21,277.22,13037
2021/07/09,13:50:00,277.22,277.23,277.15,277.15,26284
2021/07/09,13:51:00,277.15,277.16,277.08,277.09,27706
2021/07/09,13:52:00,277.09,277.16,277.08,277.10,16808
2021/07/09,13:53:00,277.10,277.18,277.10,277.18,15285
2021/07/09,13:54:00,277.18,277.26,277.18,277.24,15328
2021/07/09,13:55:00,277.24,277.26,277.23,277.24,16457
2021/07/09,13:56:00,277.24,277.27,277.16,277.20,18621
2021/07/09,13:57:00,277.20,277.25,277.16,277.18,23365
2021/07/09,13:58:00,277.18,277.24,277.18,277.24,23389
2021/07/09,13:59:00,277.26,277.33,277.26,277.31,25820
2021/07/09,14:00:00,277.31,277.36,277.26,277.36,18577
2021/07/09,14:01:00,277.36,277.37,277.34,277.35,14579
2021/07/09,14:02:00,277.35,277.38,277.33,277.38,17493
2021/07/09,14:03:00,277.40,277.49,277.40,277.49,27515
2021/07/09,14:04:00,277.49,277.51,277.47,277.48,18589
2021/07/09,14:05:00,277.48,277.51,277.45,277.46,22635
2021/07/09,14:06:00,277.46,277.46,277.42,277.44,19415
2021/07/09,14:07:00,277.43,277.47,277.42,277.47,16341
2021/07/09,14:08:00,277.47,277.51,277.44,277.45,43487
2021/07/09,14:09:00,277.45,277.46,277.39,277.39,28514
2021/07/09,14:10:00,277.39,277.45,277.37,277.41,17867
2021/07/09,14:11:00,277.41,277.41,277.34,277.34,16200
2021/07/09,14:12:00,277.34,277.34,277.26,277.26,19331
2021/07/09,14:13:00,277.26,277.26,277.20,277.21,25319
2021/07/09,14:14:00,277.21,277.21,277.15,277.15,29436
2021/07/09,14:15:00,277.15,277.15,277.07,277.07,28991
2021/07/09,14:16:00,277.07,277.10,277.06,277.07,31705
2021/07/09,14:17:00,277.07,277.10,277.03,277.04,28871
2021/07/09,14:18:00,277.04,277.04,276.99,277.01,36101
2021/07/09,14:19:00,277.01,277.10,276.99,277.08,31976
2021/07/09,14:20:00,277.08,277.10,277.01,277.08,40632
2021/07/09,14:21:00,277.08,277.16,277.07,277.08,33052
2021/07/09,14:22:00,277.08,277.15,277.05,277.06,21428
2021/07/09,14:23:00,277.06,277.08,276.98,277.03,25725
2021/07/09,14:24:00,277.03,277.15,277.03,277.14,26207
2021/07/09,14:25:00,277.14,277.22,277.12,277.22,23791
2021/07/09,14:26:00,277.22,277.30,277.22,277.23,21928
2021/07/09,14:27:00,277.23,277.24,277.13,277.13,32094
2021/07/09,14:28:00,277.13,277.20,277.13,277.18,18382
2021/07/09,14:29:00,277.18,277.22,277.14,277.15,19633
2021/07/09,14:30:00,277.15,277.18,277.13,277.15,19912
2021/07/09,14:31:00,277.15,277.31,277.15,277.24,33241
2021/07/09,14:32:00,277.24,277.31,277.23,277.28,21150
2021/07/09,14:33:00,277.28,277.35,277.26,277.35,22756
2021/07/09,14:34:00,277.35,277.36,277.30,277.36,15747
2021/07/09,14:35:00,277.36,277.42,277.34,277.38,40006
2021/07/09,14:36:00,277.38,277.43,277.37,277.39,22279
2021/07/09,14:37:00,277.39,277.40,277.31,277.33,19212
2021/07/09,14:38:00,277.33,277.38,277.29,277.34,18106
2021/07/09,14:39:00,277.34,277.35,277.27,277.29,19189
2021/07/09,14:40:00,277.29,277.35,277.29,277.32,23897
2021/07/09,14:41:00,277.32,277.33,277.29,277.31,25163
2021/07/09,14:42:00,277.31,277.33,277.27,277.30,35019
2021/07/09,14:43:00,277.30,277.35,277.27,277.28,16186
2021/07/09,14:44:00,277.28,277.31,277.25,277.29,17544
2021/07/09,14:45:00,277.29,277.29,277.23,277.24,12738
2021/07/09,14:46:00,277.24,277.28,277.22,277.27,21055
2021/07/09,14:47:00,277.26,277.26,277.16,277.17,29060
2021/07/09,14:48:00,277.16,277.18,277.07,277.11,46287
2021/07/09,14:49:00,277.11,277.11,277.03,277.09,34565
2021/07/09,14:50:00,277.09,277.12,277.02,277.09,25677
2021/07/09,14:51:00,277.09,277.12,277.04,277.11,17573
2021/07/09,14:52:00,277.12,277.14,277.09,277.09,22390
2021/07/09,14:53:00,277.10,277.12,277.08,277.10,15157
2021/07/09,14:54:00,277.10,277.14,277.04,277.13,27808
2021/07/09,14:55:00,277.13,277.21,277.13,277.14,32773
2021/07/09,14:56:00,277.14,277.22,277.10,277.19,30196
2021/07/09,14:57:00,277.19,277.30,277.18,277.30,29195
2021/07/09,14:58:00,277.30,277.33,277.28,277.31,26120
2021/07/09,14:59:00,277.31,277.38,277.29,277.36,26032
2021/07/09,15:00:00,277.36,277.38,277.35,277.38,20200
2021/07/09,15:01:00,277.38,277.50,277.37,277.50,42322
2021/07/09,15:02:00,277.50,277.50,277.45,277.47,32024
2021/07/09,15:03:00,277.47,277.47,277.35,277.36,55045
2021/07/09,15:04:00,277.36,277.41,277.34,277.38,28625
2021/07/09,15:05:00,277.38,277.40,277.36,277.39,17836
2021/07/09,15:06:00,277.39,277.46,277.39,277.42,28582
2021/07/09,15:07:00,277.42,277.44,277.37,277.40,18191
2021/07/09,15:08:00,277.40,277.42,277.36,277.40,20765
2021/07/09,15:09:00,277.40,277.40,277.32,277.33,20635
2021/07/09,15:10:00,277.33,277.35,277.31,277.32,22665
2021/07/09,15:11:00,277.32,277.33,277.28,277.30,25614
2021/07/09,15:12:00,277.30,277.30,277.23,277.26,32132
2021/07/09,15:13:00,277.26,277.35,277.24,277.32,24811
2021/07/09,15:14:00,277.33,277.38,277.33,277.36,19358
2021/07/09,15:15:00,277.36,277.37,277.32,277.36,25494
2021/07/09,15:16:00,277.36,277.47,277.36,277.47,54019
2021/07/09,15:17:00,277.47,277.47,277.28,277.28,38982
2021/07/09,15:18:00,277.28,277.35,277.26,277.33,41109
2021/07/09,15:19:00,277.33,277.40,277.32,277.40,32257
2021/07/09,15:20:00,277.40,277.45,277.39,277.43,19354
2021/07/09,15:21:00,277.43,277.46,277.36,277.46,28348
2021/07/09,15:22:00,277.46,277.52,277.42,277.43,45316
2021/07/09,15:23:00,277.43,277.48,277.43,277.47,19491
2021/07/09,15:24:00,277.47,277.49,277.45,277.49,12844
2021/07/09,15:25:00,277.49,277.51,277.41,277.43,52405
2021/07/09,15:26:00,277.43,277.47,277.40,277.42,34702
2021/07/09,15:27:00,277.42,277.45,277.39,277.40,25309
2021/07/09,15:28:00,277.40,277.40,277.31,277.35,32987
2021/07/09,15:29:00,277.35,277.38,277.32,277.33,26162
2021/07/09,15:30:00,277.33,277.40,277.33,277.40,33070
2021/07/09,15:31:00,277.40,277.41,277.35,277.39,51466
2021/07/09,15:32:00,277.39,277.40,277.29,277.32,47220
2021/07/09,15:33:00,277.32,277.34,277.28,277.30,37794
2021/07/09,15:34:00,277.30,277.33,277.29,277.31,25696
2021/07/09,15:35:00,277.31,277.32,277.21,277.25,37413
2021/07/09,15:36:00,277.25,277.35,277.25,277.35,28306
2021/07/09,15:37:00,277.35,277.35,277.29,277.31,34509
2021/07/09,15:38:00,277.31,277.39,277.30,277.36,45031
2021/07/09,15:39:00,277.36,277.36,277.30,277.30,38440
2021/07/09,15:40:00,277.30,277.31,277.27,277.27,56389
2021/07/09,15:41:00,277.27,277.32,277.26,277.31,54035
2021/07/09,15:42:00,277.31,277.33,277.29,277.30,59960
2021/07/09,15:43:00,277.30,277.36,277.28,277.28,99024
2021/07/09,15:44:00,277.28,277.30,277.22,277.25,59712
2021/07/09,15:45:00,277.25,277.33,277.21,277.32,58591
2021/07/09,15:46:00,277.32,277.36,277.29,277.36,82605
2021/07/09,15:47:00,277.36,277.46,277.35,277.46,54521
2021/07/09,15:48:00,277.46,277.58,277.46,277.53,82232
2021/07/09,15:49:00,277.52,277.63,277.52,277.61,83808
2021/07/09,15:50:00,277.62,277.69,277.61,277.68,72905
2021/07/09,15:51:00,277.69,277.99,277.38,277.76,305355
2021/07/09,15:52:00,277.76,277.77,277.51,277.54,85054
2021/07/09,15:53:00,277.54,277.58,277.40,277.51,137224
2021/07/09,15:54:00,277.51,277.55,277.46,277.53,93790
2021/07/09,15:55:00,277.53,278.05,277.47,277.92,221066
2021/07/09,15:56:00,277.89,277.96,277.71,277.85,188409
2021/07/09,15:57:00,277.85,277.87,277.68,277.75,155000
2021/07/09,15:58:00,277.74,277.84,277.69,277.80,145107
2021/07/09,15:59:00,277.80,277.83,277.71,277.81,285858
2021/07/09,16:00:00,277.81,277.96,277.69,277.89,675666
2021/07/12,09:31:00,279.16,279.77,279.08,279.50,573420
2021/07/12,09:32:00,279.50,279.71,279.28,279.45,98856
2021/07/12,09:33:00,279.45,279.65,279.34,279.34,90501
2021/07/12,09:34:00,279.34,279.39,278.90,279.16,86262
2021/07/12,09:35:00,279.16,279.16,278.76,278.87,53402
2021/07/12,09:36:00,278.87,278.87,278.38,278.38,88019
2021/07/12,09:37:00,278.36,278.60,278.26,278.60,70771
2021/07/12,09:38:00,278.60,278.62,278.23,278.31,59353
2021/07/12,09:39:00,278.31,278.35,278.15,278.19,58573
2021/07/12,09:40:00,278.19,278.24,277.96,278.03,113691
2021/07/12,09:41:00,278.03,278.11,277.80,277.83,112065
2021/07/12,09:42:00,277.83,278.26,277.83,278.20,98663
2021/07/12,09:43:00,278.20,278.33,278.08,278.29,81093
2021/07/12,09:44:00,278.28,278.46,278.27,278.37,86842
2021/07/12,09:45:00,278.37,278.39,278.21,278.28,76353
2021/07/12,09:46:00,278.31,278.39,278.03,278.07,70650
2021/07/12,09:47:00,278.07,278.14,277.98,278.12,73557
2021/07/12,09:48:00,278.12,278.37,278.00,278.37,55018
2021/07/12,09:49:00,278.36,278.36,278.04,278.06,51264
2021/07/12,09:50:00,278.06,278.09,277.88,277.90,65535
2021/07/12,09:51:00,277.90,278.07,277.70,277.71,86015
2021/07/12,09:52:00,277.71,277.97,277.60,277.97,58477
2021/07/12,09:53:00,277.97,278.12,277.96,277.98,52244
2021/07/12,09:54:00,277.98,278.00,277.61,277.77,92260
2021/07/12,09:55:00,277.77,277.86,277.68,277.83,56167
2021/07/12,09:56:00,277.83,277.92,277.70,277.74,44707
2021/07/12,09:57:00,277.75,277.93,277.61,277.87,48328
2021/07/12,09:58:00,277.87,278.00,277.77,277.81,59835
2021/07/12,09:59:00,277.81,277.87,277.65,277.74,42510
2021/07/12,10:00:00,277.74,277.93,277.63,277.92,30189
2021/07/12,10:01:00,277.92,277.93,277.57,277.73,77064
2021/07/12,10:02:00,277.74,277.74,277.32,277.45,78776
2021/07/12,10:03:00,277.45,277.67,277.38,277.57,95376
2021/07/12,10:04:00,277.57,277.63,277.33,277.33,49555
2021/07/12,10:05:00,277.33,277.33,277.14,277.21,85649
2021/07/12,10:06:00,277.21,277.25,277.01,277.05,70527
2021/07/12,10:07:00,277.06,277.22,277.04,277.15,48427
2021/07/12,10:08:00,277.15,277.37,277.15,277.37,37011
2021/07/12,10:09:00,277.37,277.38,277.21,277.29,40163
2021/07/12,10:10:00,277.29,277.40,277.28,277.39,41895
2021/07/12,10:11:00,277.39,277.39,277.25,277.33,35281
2021/07/12,10:12:00,277.33,277.37,277.22,277.35,44575
2021/07/12,10:13:00,277.35,277.51,277.32,277.47,56476
2021/07/12,10:14:00,277.47,277.57,277.43,277.48,56895
2021/07/12,10:15:00,277.48,277.67,277.48,277.67,36368
2021/07/12,10:16:00,277.67,277.67,277.25,277.28,53120
2021/07/12,10:17:00,277.29,277.43,277.21,277.43,32276
2021/07/12,10:18:00,277.43,277.64,277.41,277.52,57482
2021/07/12,10:19:00,277.51,277.58,277.37,277.43,42417
2021/07/12,10:20:00,277.42,277.57,277.38,277.46,21293
2021/07/12,10:21:00,277.46,277.59,277.30,277.56,40179
2021/07/12,10:22:00,277.56,277.56,277.36,277.42,26265
2021/07/12,10:23:00,277.43,277.44,277.27,277.27,31137
2021/07/12,10:24:00,277.27,277.30,277.06,277.07,53700
2021/07/12,10:25:00,277.07,277.09,276.95,277.09,77468
2021/07/12,10:26:00,277.09,277.20,277.09,277.17,33760
2021/07/12,10:27:00,277.17,277.34,277.08,277.32,35395
2021/07/12,10:28:00,277.34,277.35,277.21,277.24,31412
2021/07/12,10:29:00,277.24,277.24,277.10,277.13,27238
2021/07/12,10:30:00,277.13,277.28,277.06,277.15,41169
2021/07/12,10:31:00,277.15,277.20,276.93,276.93,61097
2021/07/12,10:32:00,276.94,276.99,276.83,276.96,47534
2021/07/12,10:33:00,276.96,277.03,276.89,276.99,36419
2021/07/12,10:34:00,276.99,277.09,276.93,277.09,37507
2021/07/12,10:35:00,277.09,277.17,277.08,277.16,45923
2021/07/12,10:36:00,277.16,277.35,277.16,277.23,41369
2021/07/12,10:37:00,277.23,277.33,277.18,277.29,36975
2021/07/12,10:38:00,277.29,277.42,277.29,277.40,37113
2021/07/12,10:39:00,277.40,277.42,277.30,277.39,37484
2021/07/12,10:40:00,277.39,277.43,277.31,277.33,21831
2021/07/12,10:41:00,277.33,277.46,277.33,277.40,24487
2021/07/12,10:42:00,277.40,277.66,277.40,277.62,48407
2021/07/12,10:43:00,277.62,277.74,277.60,277.69,29281
2021/07/12,10:44:00,277.69,277.81,277.69,277.81,25435
2021/07/12,10:45:00,277.81,277.83,277.67,277.68,30271
2021/07/12,10:46:00,277.66,277.70,277.56,277.57,37540
2021/07/12,10:47:00,277.57,277.73,277.53,277.70,38487
2021/07/12,10:48:00,277.70,277.75,277.61,277.67,35288
2021/07/12,10:49:00,277.67,277.67,277.50,277.53,25183
2021/07/12,10:50:00,277.53,277.63,277.35,277.63,37365
2021/07/12,10:51:00,277.63,277.66,277.55,277.64,26912
2021/07/12,10:52:00,277.65,277.77,277.64,277.77,45485
2021/07/12,10:53:00,277.77,277.85,277.70,277.72,32787
2021/07/12,10:54:00,277.72,277.75,277.62,277.67,21823
2021/07/12,10:55:00,277.67,277.75,277.63,277.69,25706
2021/07/12,10:56:00,277.69,277.81,277.68,277.78,33717
2021/07/12,10:57:00,277.78,277.89,277.77,277.89,22654
2021/07/12,10:58:00,277.88,277.94,277.80,277.81,33106
2021/07/12,10:59:00,277.84,277.86,277.71,277.74,26248
2021/07/12,11:00:00,277.75,277.77,277.65,277.72,19572
2021/07/12,11:01:00,277.72,277.88,277.65,277.88,29742
2021/07/12,11:02:00,277.88,277.97,277.85,277.90,39166
2021/07/12,11:03:00,277.90,277.94,277.81,277.90,21856
2021/07/12,11:04:00,277.90,277.95,277.88,277.88,22495
2021/07/12,11:05:00,277.88,277.88,277.70,277.73,23318
2021/07/12,11:06:00,277.73,277.76,277.70,277.72,16393
2021/07/12,11:07:00,277.73,277.87,277.69,277.86,26334
2021/07/12,11:08:00,277.86,277.90,277.73,277.73,13904
2021/07/12,11:09:00,277.73,277.75,277.66,277.66,22718
2021/07/12,11:10:00,277.66,277.78,277.65,277.73,20335
2021/07/12,11:11:00,277.73,277.90,277.73,277.83,44227
2021/07/12,11:12:00,277.83,277.84,277.71,277.71,18742
2021/07/12,11:13:00,277.71,277.81,277.67,277.75,22123
2021/07/12,11:14:00,277.75,277.82,277.71,277.77,28547
2021/07/12,11:15:00,277.77,277.83,277.71,277.79,27076
2021/07/12,11:16:00,277.79,277.86,277.74,277.74,49096
2021/07/12,11:17:00,277.74,277.80,277.71,277.76,20877
2021/07/12,11:18:00,277.76,277.80,277.71,277.72,17583
2021/07/12,11:19:00,277.72,277.72,277.56,277.61,25921
2021/07/12,11:20:00,277.62,277.65,277.57,277.65,19737
2021/07/12,11:21:00,277.65,277.69,277.55,277.58,26043
2021/07/12,11:22:00,277.58,277.63,277.52,277.52,22810
2021/07/12,11:23:00,277.52,277.57,277.49,277.53,28137
2021/07/12,11:24:00,277.53,277.55,277.41,277.48,28724
2021/07/12,11:25:00,277.48,277.54,277.46,277.47,16801
2021/07/12,11:26:00,277.47,277.51,277.38,277.50,25048
2021/07/12,11:27:00,277.48,277.51,277.46,277.48,26522
2021/07/12,11:28:00,277.48,277.57,277.44,277.52,15930
2021/07/12,11:29:00,277.52,277.53,277.40,277.41,35634
2021/07/12,11:30:00,277.41,277.42,277.33,277.40,26439
2021/07/12,11:31:00,277.40,277.45,277.33,277.45,18742
2021/07/12,11:32:00,277.43,277.44,277.27,277.28,29748
2021/07/12,11:33:00,277.28,277.31,277.18,277.19,29542
2021/07/12,11:34:00,277.19,277.20,277.08,277.08,28368
2021/07/12,11:35:00,277.09,277.18,277.05,277.17,29476
2021/07/12,11:36:00,277.17,277.20,277.07,277.11,18864
2021/07/12,11:37:00,277.11,277.11,277.01,277.03,19839
2021/07/12,11:38:00,277.03,277.06,276.91,276.99,43884
2021/07/12,11:39:00,276.99,277.08,276.97,277.06,29648
2021/07/12,11:40:00,277.07,277.07,276.95,276.96,17803
2021/07/12,11:41:00,276.96,277.03,276.90,276.99,26241
2021/07/12,11:42:00,276.99,276.99,276.86,276.86,18052
2021/07/12,11:43:00,276.86,276.94,276.82,276.82,21503
2021/07/12,11:44:00,276.82,276.90,276.77,276.90,40902
2021/07/12,11:45:00,276.90,276.93,276.87,276.93,21058
2021/07/12,11:46:00,276.93,277.06,276.91,277.04,36749
2021/07/12,11:47:00,277.04,277.17,277.03,277.16,34608
2021/07/12,11:48:00,277.16,277.20,277.15,277.15,26648
2021/07/12,11:49:00,277.15,277.18,277.07,277.09,21301
2021/07/12,11:50:00,277.09,277.10,277.06,277.06,16762
2021/07/12,11:51:00,277.06,277.17,277.04,277.15,22168
2021/07/12,11:52:00,277.15,277.17,277.13,277.14,12146
2021/07/12,11:53:00,277.14,277.14,277.08,277.11,15237
2021/07/12,11:54:00,277.11,277.19,277.10,277.14,22577
2021/07/12,11:55:00,277.14,277.21,277.13,277.17,15936
2021/07/12,11:56:00,277.17,277.26,277.16,277.26,18908
2021/07/12,11:57:00,277.26,277.26,277.22,277.23,14754
2021/07/12,11:58:00,277.23,277.26,277.19,277.23,21717
2021/07/12,11:59:00,277.23,277.26,277.23,277.26,18885
2021/07/12,12:00:00,277.26,277.30,277.22,277.22,17345
2021/07/12,12:01:00,277.22,277.32,277.15,277.18,31170
2021/07/12,12:02:00,277.18,277.19,277.14,277.17,22370
2021/07/12,12:03:00,277.17,277.17,277.06,277.09,26723
2021/07/12,12:04:00,277.09,277.10,277.02,277.10,34389
2021/07/12,12:05:00,277.10,277.13,276.99,277.00,41733
2021/07/12,12:06:00,277.00,277.01,276.94,276.94,28092
2021/07/12,12:07:00,276.94,276.95,276.89,276.92,35629
2021/07/12,12:08:00,276.92,276.93,276.82,276.87,33574
2021/07/12,12:09:00,276.87,276.87,276.73,276.74,30956
2021/07/12,12:10:00,276.74,276.74,276.61,276.61,49173
2021/07/12,12:11:00,276.61,276.77,276.58,276.77,42287
2021/07/12,12:12:00,276.77,276.93,276.75,276.90,29668
2021/07/12,12:13:00,276.90,276.93,276.81,276.82,14301
2021/07/12,12:14:00,276.82,276.86,276.79,276.86,14424
2021/07/12,12:15:00,276.86,276.92,276.83,276.90,18463
2021/07/12,12:16:00,276.90,276.93,276.82,276.87,26660
2021/07/12,12:17:00,276.87,276.88,276.74,276.85,29156
2021/07/12,12:18:00,276.85,276.99,276.85,276.99,20329
2021/07/12,12:19:00,276.99,277.07,276.98,276.98,33514
2021/07/12,12:20:00,276.98,277.06,276.98,277.04,21821
2021/07/12,12:21:00,277.04,277.11,277.01,277.09,25588
2021/07/12,12:22:00,277.09,277.16,277.02,277.02,30472
2021/07/12,12:23:00,277.02,277.07,277.01,277.06,13354
2021/07/12,12:24:00,277.06,277.10,276.97,276.99,15685
2021/07/12,12:25:00,276.99,277.08,276.97,277.07,14480
2021/07/12,12:26:00,277.07,277.10,277.04,277.04,12040
2021/07/12,12:27:00,277.04,277.15,277.04,277.12,23192
2021/07/12,12:28:00,277.12,277.16,277.12,277.14,23989
2021/07/12,12:29:00,277.14,277.15,277.05,277.07,19341
2021/07/12,12:30:00,277.07,277.07,277.01,277.03,12189
2021/07/12,12:31:00,277.03,277.19,277.03,277.18,28563
2021/07/12,12:32:00,277.18,277.27,277.14,277.25,25892
2021/07/12,12:33:00,277.25,277.28,277.18,277.18,20505
2021/07/12,12:34:00,277.18,277.19,277.09,277.17,23156
2021/07/12,12:35:00,277.17,277.20,277.14,277.15,14023
2021/07/12,12:36:00,277.15,277.18,277.08,277.10,20220
2021/07/12,12:37:00,277.10,277.16,277.10,277.14,21850
2021/07/12,12:38:00,277.14,277.15,277.07,277.10,26835
2021/07/12,12:39:00,277.10,277.13,277.05,277.06,8570
2021/07/12,12:40:00,277.06,277.12,277.05,277.12,28437
2021/07/12,12:41:00,277.12,277.22,277.10,277.17,19736
2021/07/12,12:42:00,277.18,277.18,277.07,277.08,12691
2021/07/12,12:43:00,277.08,277.08,277.03,277.08,12409
2021/07/12,12:44:00,277.08,277.09,277.06,277.09,8831
2021/07/12,12:45:00,277.09,277.13,277.08,277.13,10046
2021/07/12,12:46:00,277.13,277.20,277.13,277.16,17210
2021/07/12,12:47:00,277.16,277.30,277.14,277.28,22274
2021/07/12,12:48:00,277.28,277.32,277.18,277.20,20088
2021/07/12,12:49:00,277.20,277.28,277.20,277.28,11946
2021/07/12,12:50:00,277.28,277.36,277.28,277.33,13128
2021/07/12,12:51:00,277.33,277.39,277.33,277.38,13186
2021/07/12,12:52:00,277.38,277.41,277.37,277.40,14804
2021/07/12,12:53:00,277.40,277.45,277.36,277.45,12603
2021/07/12,12:54:00,277.45,277.46,277.37,277.39,16380
2021/07/12,12:55:00,277.39,277.41,277.32,277.32,8403
2021/07/12,12:56:00,277.32,277.34,277.27,277.29,12160
2021/07/12,12:57:00,277.30,277.33,277.27,277.32,29846
2021/07/12,12:58:00,277.32,277.36,277.28,277.36,14318
2021/07/12,12:59:00,277.36,277.36,277.26,277.31,15688
2021/07/12,13:00:00,277.31,277.32,277.24,277.26,10812
2021/07/12,13:01:00,277.26,277.26,277.13,277.16,21281
2021/07/12,13:02:00,277.16,277.24,277.15,277.23,15301
2021/07/12,13:03:00,277.23,277.24,277.14,277.15,21482
2021/07/12,13:04:00,277.15,277.19,277.13,277.17,14850
2021/07/12,13:05:00,277.17,277.19,277.11,277.14,12814
2021/07/12,13:06:00,277.12,277.18,277.12,277.15,10766
2021/07/12,13:07:00,277.14,277.15,277.09,277.12,19835
2021/07/12,13:08:00,277.12,277.12,277.07,277.11,24313
2021/07/12,13:09:00,277.12,277.12,277.08,277.10,20608
2021/07/12,13:10:00,277.10,277.21,277.09,277.21,21066
2021/07/12,13:11:00,277.21,277.27,277.21,277.25,17238
2021/07/12,13:12:00,277.25,277.25,277.13,277.13,10438
2021/07/12,13:13:00,277.13,277.21,277.09,277.21,20282
2021/07/12,13:14:00,277.22,277.24,277.21,277.23,11963
2021/07/12,13:15:00,277.23,277.23,277.20,277.22,11083
2021/07/12,13:16:00,277.22,277.26,277.19,277.26,21132
2021/07/12,13:17:00,277.25,277.32,277.25,277.29,18689
2021/07/12,13:18:00,277.30,277.36,277.27,277.36,20030
2021/07/12,13:19:00,277.36,277.41,277.34,277.34,11017
2021/07/12,13:20:00,277.34,277.35,277.30,277.35,11581
2021/07/12,13:21:00,277.35,277.36,277.32,277.33,12959
2021/07/12,13:22:00,277.33,277.34,277.30,277.32,8638
2021/07/12,13:23:00,277.32,277.33,277.28,277.29,14378
2021/07/12,13:24:00,277.28,277.29,277.23,277.28,13078
2021/07/12,13:25:00,277.28,277.32,277.26,277.30,10436
2021/07/12,13:26:00,277.30,277.30,277.21,277.23,13479
2021/07/12,13:27:00,277.23,277.25,277.21,277.25,8600
2021/07/12,13:28:00,277.25,277.27,277.23,277.26,8640
2021/07/12,13:29:00,277.26,277.26,277.19,277.19,13310
2021/07/12,13:30:00,277.19,277.21,277.15,277.21,15934
2021/07/12,13:31:00,277.21,277.25,277.20,277.22,12544
2021/07/12,13:32:00,277.22,277.23,277.18,277.19,15755
2021/07/12,13:33:00,277.19,277.23,277.18,277.22,10429
2021/07/12,13:34:00,277.22,277.25,277.19,277.19,13775
2021/07/12,13:35:00,277.19,277.19,277.10,277.13,13943
2021/07/12,13:36:00,277.13,277.29,277.13,277.29,20759
2021/07/12,13:37:00,277.29,277.29,277.18,277.18,14126
2021/07/12,13:38:00,277.18,277.18,277.11,277.12,18832
2021/07/12,13:39:00,277.12,277.20,277.11,277.20,8882
2021/07/12,13:40:00,277.20,277.25,277.19,277.21,14375
2021/07/12,13:41:00,277.21,277.30,277.20,277.30,20825
2021/07/12,13:42:00,277.28,277.31,277.26,277.28,18057
2021/07/12,13:43:00,277.28,277.32,277.28,277.31,19867
2021/07/12,13:44:00,277.31,277.31,277.24,277.26,16415
2021/07/12,13:45:00,277.26,277.27,277.21,277.23,11042
2021/07/12,13:46:00,277.23,277.28,277.21,277.25,17064
2021/07/12,13:47:00,277.25,277.26,277.13,277.15,17495
2021/07/12,13:48:00,277.14,277.16,277.12,277.13,14233
2021/07/12,13:49:00,277.13,277.15,277.11,277.12,11387
2021/07/12,13:50:00,277.12,277.21,277.11,277.19,13630
2021/07/12,13:51:00,277.19,277.24,277.19,277.20,13192
2021/07/12,13:52:00,277.20,277.24,277.17,277.21,14235
2021/07/12,13:53:00,277.21,277.26,277.15,277.26,17559
2021/07/12,13:54:00,277.26,277.28,277.22,277.27,13700
2021/07/12,13:55:00,277.27,277.29,277.24,277.27,18281
2021/07/12,13:56:00,277.27,277.27,277.22,277.27,13659
2021/07/12,13:57:00,277.27,277.33,277.26,277.30,30215
2021/07/12,13:58:00,277.30,277.32,277.27,277.29,14409
2021/07/12,13:59:00,277.29,277.33,277.26,277.32,14274
2021/07/12,14:00:00,277.31,277.35,277.29,277.34,13336
2021/07/12,14:01:00,277.34,277.40,277.33,277.36,22709
2021/07/12,14:02:00,277.36,277.40,277.31,277.36,46063
2021/07/12,14:03:00,277.36,277.38,277.34,277.35,13992
2021/07/12,14:04:00,277.35,277.40,277.33,277.35,20153
2021/07/12,14:05:00,277.35,277.42,277.34,277.42,23830
2021/07/12,14:06:00,277.42,277.58,277.41,277.50,47255
2021/07/12,14:07:00,277.50,277.56,277.49,277.55,17941
2021/07/12,14:08:00,277.55,277.62,277.55,277.61,22851
2021/07/12,14:09:00,277.61,277.63,277.57,277.63,15369
2021/07/12,14:10:00,277.63,277.67,277.61,277.66,13582
2021/07/12,14:11:00,277.66,277.66,277.59,277.63,21890
2021/07/12,14:12:00,277.63,277.65,277.60,277.62,15334
2021/07/12,14:13:00,277.62,277.72,277.62,277.71,15170
2021/07/12,14:14:00,277.71,277.76,277.70,277.73,36990
2021/07/12,14:15:00,277.73,277.74,277.68,277.70,14720
2021/07/12,14:16:00,277.70,277.72,277.60,277.65,18694
2021/07/12,14:17:00,277.65,277.70,277.65,277.70,12400
2021/07/12,14:18:00,277.70,277.72,277.69,277.71,19500
2021/07/12,14:19:00,277.71,277.73,277.68,277.71,13795
2021/07/12,14:20:00,277.71,277.74,277.65,277.65,11775
2021/07/12,14:21:00,277.65,277.68,277.62,277.62,21775
2021/07/12,14:22:00,277.62,277.71,277.62,277.70,18432
2021/07/12,14:23:00,277.69,277.72,277.67,277.72,13736
2021/07/12,14:24:00,277.72,277.75,277.69,277.74,16440
2021/07/12,14:25:00,277.74,277.79,277.73,277.74,18372
2021/07/12,14:26:00,277.74,277.78,277.72,277.77,19483
2021/07/12,14:27:00,277.77,277.81,277.75,277.78,14834
2021/07/12,14:28:00,277.78,277.82,277.76,277.80,15631
2021/07/12,14:29:00,277.80,277.82,277.77,277.79,13686
2021/07/12,14:30:00,277.79,277.84,277.67,277.68,44762
2021/07/12,14:31:00,277.68,277.81,277.68,277.71,28769
2021/07/12,14:32:00,277.71,277.78,277.71,277.77,21264
2021/07/12,14:33:00,277.77,277.83,277.74,277.82,20209
2021/07/12,14:34:00,277.82,277.91,277.82,277.88,31745
2021/07/12,14:35:00,277.89,277.93,277.88,277.93,32576
2021/07/12,14:36:00,277.93,277.93,277.86,277.91,26447
2021/07/12,14:37:00,277.91,277.92,277.87,277.91,19189
2021/07/12,14:38:00,277.91,277.93,277.89,277.92,14374
2021/07/12,14:39:00,277.92,277.94,277.85,277.86,27055
2021/07/12,14:40:00,277.86,277.86,277.78,277.80,14720
2021/07/12,14:41:00,277.80,277.83,277.77,277.80,29783
2021/07/12,14:42:00,277.81,277.81,277.73,277.73,17090
2021/07/12,14:43:00,277.73,277.73,277.68,277.69,38457
2021/07/12,14:44:00,277.69,277.72,277.66,277.68,19092
2021/07/12,14:45:00,277.68,277.68,277.60,277.61,23487
2021/07/12,14:46:00,277.61,277.69,277.61,277.64,23438
2021/07/12,14:47:00,277.64,277.65,277.59,277.64,26172
2021/07/12,14:48:00,277.64,277.69,277.58,277.69,42687
2021/07/12,14:49:00,277.69,277.71,277.64,277.68,21291
2021/07/12,14:50:00,277.68,277.68,277.60,277.62,21631
2021/07/12,14:51:00,277.62,277.66,277.57,277.59,31869
2021/07/12,14:52:00,277.59,277.64,277.57,277.61,15735
2021/07/12,14:53:00,277.61,277.63,277.57,277.60,12899
2021/07/12,14:54:00,277.60,277.63,277.59,277.62,20760
2021/07/12,14:55:00,277.62,277.65,277.56,277.57,21214
2021/07/12,14:56:00,277.57,277.71,277.57,277.70,19209
2021/07/12,14:57:00,277.70,277.70,277.65,277.68,13328
2021/07/12,14:58:00,277.68,277.70,277.60,277.62,31364
2021/07/12,14:59:00,277.62,277.63,277.58,277.58,26755
2021/07/12,15:00:00,277.58,277.58,277.43,277.44,53347
2021/07/12,15:01:00,277.44,277.50,277.44,277.45,26453
2021/07/12,15:02:00,277.45,277.48,277.43,277.46,16642
2021/07/12,15:03:00,277.46,277.48,277.43,277.46,18013
2021/07/12,15:04:00,277.45,277.47,277.41,277.42,22261
2021/07/12,15:05:00,277.42,277.42,277.36,277.39,25389
2021/07/12,15:06:00,277.39,277.43,277.38,277.42,37457
2021/07/12,15:07:00,277.42,277.49,277.42,277.46,23923
2021/07/12,15:08:00,277.46,277.57,277.46,277.56,28496
2021/07/12,15:09:00,277.56,277.60,277.54,277.57,22473
2021/07/12,15:10:00,277.57,277.66,277.57,277.62,21436
2021/07/12,15:11:00,277.62,277.68,277.58,277.67,23061
2021/07/12,15:12:00,277.67,277.72,277.65,277.69,28451
2021/07/12,15:13:00,277.70,277.72,277.67,277.70,19858
2021/07/12,15:14:00,277.70,277.71,277.64,277.64,19586
2021/07/12,15:15:00,277.64,277.67,277.61,277.62,32319
2021/07/12,15:16:00,277.62,277.69,277.61,277.61,40059
2021/07/12,15:17:00,277.61,277.61,277.56,277.59,54074
2021/07/12,15:18:00,277.60,277.61,277.58,277.60,22703
2021/07/12,15:19:00,277.60,277.63,277.58,277.60,30440
2021/07/12,15:20:00,277.60,277.62,277.59,277.62,30128
2021/07/12,15:21:00,277.62,277.62,277.54,277.60,32173
2021/07/12,15:22:00,277.60,277.63,277.53,277.58,21106
2021/07/12,15:23:00,277.58,277.62,277.57,277.61,30586
2021/07/12,15:24:00,277.61,277.62,277.56,277.57,28256
2021/07/12,15:25:00,277.57,277.63,277.55,277.56,51390
2021/07/12,15:26:00,277.56,277.62,277.52,277.53,59693
2021/07/12,15:27:00,277.53,277.55,277.44,277.49,31030
2021/07/12,15:28:00,277.49,277.52,277.46,277.52,27202
2021/07/12,15:29:00,277.52,277.53,277.44,277.47,26917
2021/07/12,15:30:00,277.47,277.52,277.45,277.52,34326
2021/07/12,15:31:00,277.52,277.53,277.46,277.47,35247
2021/07/12,15:32:00,277.47,277.47,277.41,277.41,34344
2021/07/12,15:33:00,277.40,277.42,277.37,277.42,42269
2021/07/12,15:34:00,277.42,277.48,277.41,277.48,37380
2021/07/12,15:35:00,277.48,277.50,277.45,277.50,23172
2021/07/12,15:36:00,277.50,277.62,277.50,277.55,37230
2021/07/12,15:37:00,277.54,277.68,277.54,277.62,26882
2021/07/12,15:38:00,277.62,277.63,277.44,277.44,52347
2021/07/12,15:39:00,277.44,277.45,277.27,277.30,51630
2021/07/12,15:40:00,277.30,277.32,277.26,277.27,33543
2021/07/12,15:41:00,277.27,277.33,277.23,277.31,61893
2021/07/12,15:42:00,277.31,277.31,277.24,277.27,35435
2021/07/12,15:43:00,277.27,277.33,277.22,277.23,42060
2021/07/12,15:44:00,277.23,277.23,277.16,277.19,55624
2021/07/12,15:45:00,277.19,277.27,277.15,277.16,43581
2021/07/12,15:46:00,277.16,277.23,277.14,277.15,62193
2021/07/12,15:47:00,277.15,277.17,277.13,277.15,61203
2021/07/12,15:48:00,277.15,277.21,277.10,277.20,57409
2021/07/12,15:49:00,277.20,277.21,277.15,277.15,30981
2021/07/12,15:50:00,277.15,277.35,277.14,277.28,78899
2021/07/12,15:51:00,277.28,277.53,277.11,277.11,176428
2021/07/12,15:52:00,277.11,277.21,277.08,277.11,77020
2021/07/12,15:53:00,277.11,277.24,277.07,277.10,76910
2021/07/12,15:54:00,277.10,277.24,277.10,277.20,80980
2021/07/12,15:55:00,277.20,277.32,276.96,276.98,161728
2021/07/12,15:56:00,276.98,277.19,276.96,277.17,129133
2021/07/12,15:57:00,277.17,277.35,277.17,277.23,123015
2021/07/12,15:58:00,277.23,277.38,277.20,277.37,105639
2021/07/12,15:59:00,277.37,277.43,277.26,277.27,126379
2021/07/12,16:00:00,277.27,277.43,277.14,277.32,363563
2021/07/13,09:31:00,277.52,278.17,277.39,278.04,376431
2021/07/13,09:32:00,278.04,278.11,277.79,277.94,71816
2021/07/13,09:33:00,277.94,278.17,277.94,278.10,80326
2021/07/13,09:34:00,278.10,278.16,277.80,278.13,69314
2021/07/13,09:35:00,278.13,278.39,277.96,277.97,97938
2021/07/13,09:36:00,277.97,278.28,277.52,278.25,96280
2021/07/13,09:37:00,278.24,278.41,278.18,278.20,72913
2021/07/13,09:38:00,278.20,278.50,278.20,278.33,83866
2021/07/13,09:39:00,278.35,278.57,278.35,278.45,62443
2021/07/13,09:40:00,278.45,278.47,278.11,278.40,61802
2021/07/13,09:41:00,278.40,278.55,278.34,278.40,81188
2021/07/13,09:42:00,278.40,278.79,278.36,278.67,111004
2021/07/13,09:43:00,278.65,278.94,278.65,278.87,76255
2021/07/13,09:44:00,278.87,279.03,278.81,278.89,138689
2021/07/13,09:45:00,278.89,279.09,278.84,279.07,56587
2021/07/13,09:46:00,279.07,279.49,278.97,279.28,155185
2021/07/13,09:47:00,279.28,279.49,279.21,279.41,97368
2021/07/13,09:48:00,279.41,279.76,279.41,279.75,96623
2021/07/13,09:49:00,279.75,279.93,279.74,279.80,80331
2021/07/13,09:50:00,279.80,279.92,279.73,279.80,80680
2021/07/13,09:51:00,279.80,279.94,279.61,279.62,102832
2021/07/13,09:52:00,279.62,279.93,279.62,279.84,74761
2021/07/13,09:53:00,279.85,280.17,279.85,280.12,137996
2021/07/13,09:54:00,280.12,280.24,280.02,280.09,63687
2021/07/13,09:55:00,280.08,280.24,280.04,280.23,60079
2021/07/13,09:56:00,280.23,280.35,280.17,280.21,68768
2021/07/13,09:57:00,280.21,280.33,280.21,280.29,51098
2021/07/13,09:58:00,280.29,280.42,280.27,280.40,55331
2021/07/13,09:59:00,280.40,280.57,280.20,280.21,125618
2021/07/13,10:00:00,280.22,280.49,280.19,280.46,63901
2021/07/13,10:01:00,280.46,280.94,280.46,280.83,134052
2021/07/13,10:02:00,280.83,280.93,280.74,280.78,125811
2021/07/13,10:03:00,280.78,280.99,280.78,280.92,82046
2021/07/13,10:04:00,280.92,281.04,280.80,280.90,125700
2021/07/13,10:05:00,280.90,280.93,280.81,280.86,77785
2021/07/13,10:06:00,280.86,280.90,280.67,280.90,92657
2021/07/13,10:07:00,280.90,281.17,280.90,281.12,102975
2021/07/13,10:08:00,281.12,281.28,280.88,280.90,172778
2021/07/13,10:09:00,280.90,280.97,280.62,280.66,106908
2021/07/13,10:10:00,280.66,280.67,280.50,280.63,69723
2021/07/13,10:11:00,280.63,280.76,280.59,280.73,78172
2021/07/13,10:12:00,280.73,280.88,280.71,280.76,52588
2021/07/13,10:13:00,280.76,280.80,280.58,280.62,52715
2021/07/13,10:14:00,280.62,280.74,280.52,280.62,67275
2021/07/13,10:15:00,280.62,280.74,280.55,280.69,56148
2021/07/13,10:16:00,280.69,280.77,280.67,280.75,44227
2021/07/13,10:17:00,280.75,280.84,280.70,280.84,91318
2021/07/13,10:18:00,280.83,280.92,280.80,280.90,49257
2021/07/13,10:19:00,280.90,280.97,280.78,280.92,44787
2021/07/13,10:20:00,280.92,281.02,280.87,281.01,54607
2021/07/13,10:21:00,281.01,281.19,280.94,281.12,119152
2021/07/13,10:22:00,281.12,281.26,281.12,281.25,75231
2021/07/13,10:23:00,281.25,281.32,281.13,281.18,76582
2021/07/13,10:24:00,281.18,281.23,281.05,281.07,51677
2021/07/13,10:25:00,281.07,281.27,280.99,281.27,58578
2021/07/13,10:26:00,281.27,281.37,281.17,281.25,50163
2021/07/13,10:27:00,281.25,281.35,281.22,281.31,221446
2021/07/13,10:28:00,281.31,281.37,281.25,281.25,75778
2021/07/13,10:29:00,281.25,281.42,281.23,281.41,69036
2021/07/13,10:30:00,281.41,281.53,281.41,281.43,61406
2021/07/13,10:31:00,281.43,281.62,281.42,281.42,76044
2021/07/13,10:32:00,281.41,281.56,281.34,281.56,64279
2021/07/13,10:33:00,281.54,281.78,281.49,281.77,78487
2021/07/13,10:34:00,281.77,281.87,281.74,281.85,66549
2021/07/13,10:35:00,281.85,281.92,281.84,281.88,57208
2021/07/13,10:36:00,281.88,282.01,281.88,281.91,113776
2021/07/13,10:37:00,281.91,281.96,281.83,281.87,71568
2021/07/13,10:38:00,281.87,282.14,281.85,282.09,60571
2021/07/13,10:39:00,282.09,282.24,282.08,282.23,64729
2021/07/13,10:40:00,282.23,282.33,282.21,282.29,81551
2021/07/13,10:41:00,282.29,282.34,282.27,282.29,69955
2021/07/13,10:42:00,282.29,282.53,282.28,282.50,118062
2021/07/13,10:43:00,282.51,282.62,282.39,282.40,164903
2021/07/13,10:44:00,282.40,282.43,282.07,282.10,142634
2021/07/13,10:45:00,282.10,282.14,281.99,282.07,95458
2021/07/13,10:46:00,282.07,282.39,282.07,282.28,66126
2021/07/13,10:47:00,282.27,282.27,281.97,282.06,101070
2021/07/13,10:48:00,282.06,282.38,282.05,282.38,87258
2021/07/13,10:49:00,282.38,282.47,282.25,282.29,124198
2021/07/13,10:50:00,282.29,282.46,282.27,282.45,56480
2021/07/13,10:51:00,282.45,282.46,282.17,282.19,84179
2021/07/13,10:52:00,282.19,282.30,282.10,282.23,49265
2021/07/13,10:53:00,282.23,282.26,282.13,282.17,45732
2021/07/13,10:54:00,282.17,282.17,282.04,282.06,34549
2021/07/13,10:55:00,282.06,282.09,281.95,282.05,86306
2021/07/13,10:56:00,282.05,282.10,281.99,282.07,34392
2021/07/13,10:57:00,282.06,282.08,281.79,281.80,85399
2021/07/13,10:58:00,281.80,281.88,281.71,281.83,78264
2021/07/13,10:59:00,281.83,281.99,281.81,281.95,51715
2021/07/13,11:00:00,281.95,281.97,281.83,281.85,40308
2021/07/13,11:01:00,281.85,281.93,281.81,281.90,51588
2021/07/13,11:02:00,281.90,281.98,281.87,281.88,48380
2021/07/13,11:03:00,281.88,282.10,281.88,282.06,60825
2021/07/13,11:04:00,282.05,282.21,282.04,282.21,62582
2021/07/13,11:05:00,282.21,282.21,282.13,282.16,51133
2021/07/13,11:06:00,282.16,282.18,281.99,281.99,44931
2021/07/13,11:07:00,281.99,282.01,281.81,281.82,50218
2021/07/13,11:08:00,281.82,281.90,281.76,281.83,68426
2021/07/13,11:09:00,281.83,281.98,281.83,281.98,86846
2021/07/13,11:10:00,281.98,281.98,281.80,281.82,52438
2021/07/13,11:11:00,281.82,281.92,281.77,281.81,48014
2021/07/13,11:12:00,281.80,281.85,281.76,281.79,46605
2021/07/13,11:13:00,281.79,281.82,281.67,281.81,75001
2021/07/13,11:14:00,281.81,281.86,281.77,281.83,39682
2021/07/13,11:15:00,281.83,281.84,281.68,281.82,45548
2021/07/13,11:16:00,281.81,281.98,281.81,281.93,52020
2021/07/13,11:17:00,281.93,281.95,281.85,281.86,28388
2021/07/13,11:18:00,281.86,281.92,281.83,281.91,42697
2021/07/13,11:19:00,281.91,281.98,281.88,281.92,21250
2021/07/13,11:20:00,281.93,282.07,281.92,282.04,59572
2021/07/13,11:21:00,282.04,282.27,282.03,282.27,92898
2021/07/13,11:22:00,282.27,282.38,282.20,282.22,41973
2021/07/13,11:23:00,282.22,282.47,282.20,282.46,57042
2021/07/13,11:24:00,282.46,282.55,282.46,282.51,56119
2021/07/13,11:25:00,282.51,282.57,282.48,282.49,82495
2021/07/13,11:26:00,282.49,282.56,282.46,282.56,67803
2021/07/13,11:27:00,282.56,282.56,282.47,282.56,48362
2021/07/13,11:28:00,282.56,282.67,282.56,282.65,80181
2021/07/13,11:29:00,282.65,282.68,282.62,282.62,61741
2021/07/13,11:30:00,282.62,282.67,282.55,282.66,68916
2021/07/13,11:31:00,282.66,282.79,282.63,282.69,108346
2021/07/13,11:32:00,282.70,282.74,282.58,282.73,45278
2021/07/13,11:33:00,282.73,282.77,282.69,282.75,43574
2021/07/13,11:34:00,282.75,282.79,282.72,282.76,33204
2021/07/13,11:35:00,282.77,282.78,282.61,282.67,39296
2021/07/13,11:36:00,282.67,282.75,282.39,282.66,104631
2021/07/13,11:37:00,282.66,282.79,282.64,282.68,60540
2021/07/13,11:38:00,282.68,282.80,282.47,282.47,95251
2021/07/13,11:39:00,282.47,282.60,282.38,282.58,67366
2021/07/13,11:40:00,282.57,282.58,282.47,282.48,62875
2021/07/13,11:41:00,282.48,282.65,282.48,282.64,59203
2021/07/13,11:42:00,282.65,282.78,282.65,282.74,47528
2021/07/13,11:43:00,282.75,282.83,282.68,282.74,59055
2021/07/13,11:44:00,282.74,282.75,282.64,282.75,38267
2021/07/13,11:45:00,282.75,282.75,282.65,282.70,50150
2021/07/13,11:46:00,282.70,282.84,282.61,282.84,61793
2021/07/13,11:47:00,282.84,282.85,282.74,282.83,56445
2021/07/13,11:48:00,282.83,282.83,282.66,282.74,69759
2021/07/13,11:49:00,282.73,282.77,282.65,282.70,39996
2021/07/13,11:50:00,282.70,282.70,282.54,282.55,59791
2021/07/13,11:51:00,282.55,282.56,282.47,282.53,41959
2021/07/13,11:52:00,282.52,282.55,282.32,282.33,56354
2021/07/13,11:53:00,282.33,282.33,282.17,282.21,55772
2021/07/13,11:54:00,282.21,282.23,282.15,282.17,39568
2021/07/13,11:55:00,282.17,282.27,282.14,282.25,59420
2021/07/13,11:56:00,282.25,282.33,282.19,282.27,38366
2021/07/13,11:57:00,282.27,282.29,282.20,282.25,43027
2021/07/13,11:58:00,282.25,282.38,282.23,282.30,47942
2021/07/13,11:59:00,282.31,282.34,282.24,282.29,28050
2021/07/13,12:00:00,282.29,282.45,282.29,282.44,34868
2021/07/13,12:01:00,282.44,282.48,282.26,282.27,30114
2021/07/13,12:02:00,282.27,282.41,282.23,282.40,33969
2021/07/13,12:03:00,282.40,282.44,282.32,282.35,41050
2021/07/13,12:04:00,282.36,282.37,282.30,282.34,32654
2021/07/13,12:05:00,282.34,282.47,282.34,282.35,35096
2021/07/13,12:06:00,282.35,282.38,282.26,282.27,44738
2021/07/13,12:07:00,282.27,282.34,282.23,282.31,35112
2021/07/13,12:08:00,282.31,282.38,282.29,282.30,58770
2021/07/13,12:09:00,282.30,282.33,282.26,282.28,26915
2021/07/13,12:10:00,282.28,282.31,282.18,282.19,40542
2021/07/13,12:11:00,282.19,282.19,281.98,281.99,106871
2021/07/13,12:12:00,281.99,282.03,281.91,282.02,37855
2021/07/13,12:13:00,282.03,282.04,281.94,282.00,50171
2021/07/13,12:14:00,282.00,282.04,281.96,282.00,23672
2021/07/13,12:15:00,282.00,282.05,281.98,282.03,49305
2021/07/13,12:16:00,282.03,282.03,281.82,281.82,80514
2021/07/13,12:17:00,281.81,281.90,281.81,281.89,34631
2021/07/13,12:18:00,281.89,282.00,281.88,281.98,54560
2021/07/13,12:19:00,281.99,282.17,281.98,282.14,58301
2021/07/13,12:20:00,282.14,282.26,282.13,282.24,36610
2021/07/13,12:21:00,282.24,282.27,282.09,282.10,30879
2021/07/13,12:22:00,282.10,282.10,281.88,281.90,36802
2021/07/13,12:23:00,281.89,282.02,281.86,281.99,29182
2021/07/13,12:24:00,281.99,282.01,281.95,281.96,25563
2021/07/13,12:25:00,281.96,282.00,281.90,281.99,34119
2021/07/13,12:26:00,281.99,282.01,281.94,281.96,19909
2021/07/13,12:27:00,281.96,282.04,281.96,282.04,18145
2021/07/13,12:28:00,282.04,282.08,282.01,282.01,28103
2021/07/13,12:29:00,282.01,282.03,281.97,282.02,16512
2021/07/13,12:30:00,282.02,282.05,282.01,282.04,11112
2021/07/13,12:31:00,282.04,282.15,282.03,282.13,31506
2021/07/13,12:32:00,282.13,282.16,282.12,282.15,14790
2021/07/13,12:33:00,282.15,282.29,282.15,282.28,26016
2021/07/13,12:34:00,282.28,282.30,282.06,282.10,132211
2021/07/13,12:35:00,282.10,282.15,282.06,282.11,22857
2021/07/13,12:36:00,282.15,282.18,281.99,282.00,26966
2021/07/13,12:37:00,282.00,282.05,281.96,282.03,26592
2021/07/13,12:38:00,282.03,282.08,281.91,281.97,53656
2021/07/13,12:39:00,281.97,281.98,281.92,281.96,35503
2021/07/13,12:40:00,281.96,281.96,281.92,281.93,16627
2021/07/13,12:41:00,281.93,282.00,281.90,281.96,63281
2021/07/13,12:42:00,281.94,281.97,281.93,281.93,23941
2021/07/13,12:43:00,281.93,282.09,281.90,282.05,41014
2021/07/13,12:44:00,282.05,282.18,282.05,282.18,26312
2021/07/13,12:45:00,282.18,282.19,282.11,282.17,38813
2021/07/13,12:46:00,282.17,282.24,282.17,282.23,25262
2021/07/13,12:47:00,282.23,282.29,282.18,282.22,43144
2021/07/13,12:48:00,282.22,282.24,282.10,282.10,24810
2021/07/13,12:49:00,282.11,282.18,282.11,282.17,19147
2021/07/13,12:50:00,282.17,282.17,282.09,282.14,24097
2021/07/13,12:51:00,282.14,282.15,282.00,282.00,36676
2021/07/13,12:52:00,282.00,282.07,281.99,282.06,13659
2021/07/13,12:53:00,282.06,282.11,282.05,282.11,15802
2021/07/13,12:54:00,282.11,282.12,282.04,282.07,25694
2021/07/13,12:55:00,282.07,282.07,281.96,281.96,41500
2021/07/13,12:56:00,281.97,282.00,281.95,281.99,40870
2021/07/13,12:57:00,281.99,282.02,281.94,281.95,29841
2021/07/13,12:58:00,281.95,281.98,281.95,281.96,16725
2021/07/13,12:59:00,281.96,281.98,281.90,281.96,30410
2021/07/13,13:00:00,281.96,282.01,281.93,282.01,15393
2021/07/13,13:01:00,282.01,282.01,281.95,281.96,14630
2021/07/13,13:02:00,281.96,282.04,281.92,282.04,10535
2021/07/13,13:03:00,282.04,282.04,281.85,281.93,45988
2021/07/13,13:04:00,281.93,281.97,281.89,281.93,20700
2021/07/13,13:05:00,281.94,281.97,281.81,281.83,25346
2021/07/13,13:06:00,281.83,281.83,281.66,281.68,51018
2021/07/13,13:07:00,281.68,281.69,281.56,281.63,54856
2021/07/13,13:08:00,281.63,281.63,281.53,281.63,34176
2021/07/13,13:09:00,281.63,281.68,281.60,281.60,24001
2021/07/13,13:10:00,281.60,281.60,281.53,281.54,14982
2021/07/13,13:11:00,281.54,281.54,281.37,281.39,57011
2021/07/13,13:12:00,281.39,281.46,281.33,281.43,31538
2021/07/13,13:13:00,281.43,281.50,281.43,281.45,24246
2021/07/13,13:14:00,281.45,281.45,281.30,281.30,25671
2021/07/13,13:15:00,281.30,281.48,281.29,281.47,29499
2021/07/13,13:16:00,281.47,281.55,281.46,281.49,39332
2021/07/13,13:17:00,281.49,281.51,281.39,281.39,28594
2021/07/13,13:18:00,281.39,281.39,281.21,281.25,64038
2021/07/13,13:19:00,281.27,281.27,281.08,281.08,55539
2021/07/13,13:20:00,281.08,281.12,280.86,280.92,77375
2021/07/13,13:21:00,280.92,280.94,280.71,280.82,70167
2021/07/13,13:22:00,280.82,280.84,280.74,280.81,58807
2021/07/13,13:23:00,280.81,280.99,280.81,280.98,56993
2021/07/13,13:24:00,280.98,281.10,280.98,281.04,39881
2021/07/13,13:25:00,281.04,281.17,281.03,281.15,19456
2021/07/13,13:26:00,281.16,281.16,280.95,281.01,56004
2021/07/13,13:27:00,281.01,281.07,280.97,281.05,26189
2021/07/13,13:28:00,281.05,281.08,280.59,280.62,76040
2021/07/13,13:29:00,280.62,280.80,280.59,280.76,55115
2021/07/13,13:30:00,280.76,281.08,280.75,281.01,59931
2021/07/13,13:31:00,281.01,281.01,280.78,280.81,29227
2021/07/13,13:32:00,280.81,280.83,280.64,280.69,98524
2021/07/13,13:33:00,280.69,280.89,280.67,280.78,49765
2021/07/13,13:34:00,280.78,280.81,280.69,280.69,79979
2021/07/13,13:35:00,280.69,280.73,280.58,280.66,54541
2021/07/13,13:36:00,280.66,280.67,280.49,280.52,48426
2021/07/13,13:37:00,280.51,280.60,280.41,280.48,74243
2021/07/13,13:38:00,280.48,280.61,280.48,280.49,54033
2021/07/13,13:39:00,280.49,280.56,280.25,280.26,96513
2021/07/13,13:40:00,280.26,280.35,280.21,280.25,82948
2021/07/13,13:41:00,280.25,280.44,280.19,280.41,116460
2021/07/13,13:42:00,280.41,280.44,280.02,280.04,122115
2021/07/13,13:43:00,280.04,280.11,279.92,280.07,111782
2021/07/13,13:44:00,280.07,280.38,280.07,280.37,82433
2021/07/13,13:45:00,280.37,280.39,280.26,280.37,52954
2021/07/13,13:46:00,280.37,280.50,280.14,280.49,52431
2021/07/13,13:47:00,280.49,280.56,280.39,280.53,56979
2021/07/13,13:48:00,280.53,280.64,280.50,280.59,44702
2021/07/13,13:49:00,280.59,280.61,280.50,280.57,25890
2021/07/13,13:50:00,280.58,280.65,280.47,280.48,30610
2021/07/13,13:51:00,280.48,280.48,280.22,280.28,59141
2021/07/13,13:52:00,280.28,280.42,280.25,280.41,21790
2021/07/13,13:53:00,280.41,280.42,280.17,280.21,29490
2021/07/13,13:54:00,280.21,280.40,280.21,280.33,16187
2021/07/13,13:55:00,280.35,280.40,280.25,280.26,41843
2021/07/13,13:56:00,280.26,280.45,280.20,280.45,39729
2021/07/13,13:57:00,280.45,280.47,280.29,280.38,22366
2021/07/13,13:58:00,280.38,280.47,280.36,280.41,35217
2021/07/13,13:59:00,280.41,280.45,280.32,280.41,49518
2021/07/13,14:00:00,280.41,280.45,280.36,280.36,27146
2021/07/13,14:01:00,280.36,280.36,279.88,279.90,84818
2021/07/13,14:02:00,279.90,280.15,279.88,279.90,42710
2021/07/13,14:03:00,279.90,279.94,279.74,279.89,51285
2021/07/13,14:04:00,279.89,279.89,279.58,279.62,50352
2021/07/13,14:05:00,279.62,279.86,279.60,279.74,45539
2021/07/13,14:06:00,279.74,280.04,279.74,280.04,76833
2021/07/13,14:07:00,280.04,280.15,279.88,280.07,58640
2021/07/13,14:08:00,280.07,280.13,279.91,279.92,32990
2021/07/13,14:09:00,279.92,280.07,279.90,279.96,45315
2021/07/13,14:10:00,279.96,280.15,279.96,280.14,26635
2021/07/13,14:11:00,280.14,280.36,280.14,280.31,49801
2021/07/13,14:12:00,280.31,280.35,280.21,280.23,36471
2021/07/13,14:13:00,280.23,280.29,280.22,280.23,21026
2021/07/13,14:14:00,280.23,280.35,280.18,280.29,57828
2021/07/13,14:15:00,280.30,280.38,280.26,280.34,28207
2021/07/13,14:16:00,280.33,280.33,280.17,280.18,26751
2021/07/13,14:17:00,280.18,280.29,280.06,280.26,45393
2021/07/13,14:18:00,280.26,280.28,280.17,280.19,20396
2021/07/13,14:19:00,280.19,280.41,280.19,280.39,35999
2021/07/13,14:20:00,280.39,280.40,280.24,280.33,43402
2021/07/13,14:21:00,280.33,280.36,280.25,280.36,23804
2021/07/13,14:22:00,280.36,280.46,280.32,280.34,32999
2021/07/13,14:23:00,280.35,280.36,280.24,280.29,37961
2021/07/13,14:24:00,280.30,280.44,280.30,280.38,46553
2021/07/13,14:25:00,280.36,280.48,280.36,280.46,26431
2021/07/13,14:26:00,280.46,280.72,280.46,280.68,98272
2021/07/13,14:27:00,280.71,280.84,280.71,280.82,41052
2021/07/13,14:28:00,280.82,280.95,280.76,280.95,51597
2021/07/13,14:29:00,280.95,280.98,280.84,280.96,49795
2021/07/13,14:30:00,280.96,280.99,280.87,280.99,37074
2021/07/13,14:31:00,280.99,280.99,280.79,280.82,41015
2021/07/13,14:32:00,280.84,280.89,280.83,280.87,25931
2021/07/13,14:33:00,280.87,280.90,280.80,280.83,28276
2021/07/13,14:34:00,280.83,280.84,280.74,280.79,22409
2021/07/13,14:35:00,280.79,280.96,280.79,280.95,30542
2021/07/13,14:36:00,280.95,281.00,280.92,280.96,17643
2021/07/13,14:37:00,280.96,280.99,280.82,280.85,23811
2021/07/13,14:38:00,280.85,280.86,280.76,280.82,27017
2021/07/13,14:39:00,280.82,280.89,280.77,280.79,24967
2021/07/13,14:40:00,280.79,280.80,280.71,280.77,32463
2021/07/13,14:41:00,280.77,280.86,280.56,280.58,45777
2021/07/13,14:42:00,280.58,280.70,280.58,280.65,26940
2021/07/13,14:43:00,280.65,280.68,280.51,280.61,49558
2021/07/13,14:44:00,280.61,280.70,280.49,280.51,25025
2021/07/13,14:45:00,280.51,280.51,280.34,280.43,56213
2021/07/13,14:46:00,280.43,280.56,280.43,280.48,39095
2021/07/13,14:47:00,280.48,280.51,280.32,280.51,41166
2021/07/13,14:48:00,280.51,280.52,280.31,280.43,54233
2021/07/13,14:49:00,280.43,280.48,280.35,280.48,42355
2021/07/13,14:50:00,280.48,280.68,280.48,280.67,55905
2021/07/13,14:51:00,280.67,280.69,280.55,280.65,54256
2021/07/13,14:52:00,280.65,280.71,280.53,280.70,40177
2021/07/13,14:53:00,280.70,280.73,280.60,280.63,25663
2021/07/13,14:54:00,280.63,280.73,280.61,280.70,26329
2021/07/13,14:55:00,280.70,280.81,280.67,280.81,60304
2021/07/13,14:56:00,280.81,280.88,280.74,280.80,49026
2021/07/13,14:57:00,280.80,280.97,280.76,280.97,36683
2021/07/13,14:58:00,280.97,280.98,280.90,280.97,30312
2021/07/13,14:59:00,280.97,281.02,280.93,281.00,27739
2021/07/13,15:00:00,281.00,281.17,281.00,281.16,46720
2021/07/13,15:01:00,281.16,281.16,280.98,280.99,58016
2021/07/13,15:02:00,280.99,281.07,280.91,280.91,23468
2021/07/13,15:03:00,280.91,280.96,280.83,280.86,30681
2021/07/13,15:04:00,280.86,280.97,280.85,280.90,31515
2021/07/13,15:05:00,280.88,280.96,280.87,280.91,19251
2021/07/13,15:06:00,280.91,281.03,280.88,280.89,27996
2021/07/13,15:07:00,280.89,281.01,280.89,280.90,19446
2021/07/13,15:08:00,280.90,280.93,280.86,280.88,19225
2021/07/13,15:09:00,280.88,280.97,280.84,280.88,24757
2021/07/13,15:10:00,280.88,280.88,280.70,280.74,50175
2021/07/13,15:11:00,280.74,280.81,280.57,280.57,38250
2021/07/13,15:12:00,280.57,280.62,280.45,280.52,67314
2021/07/13,15:13:00,280.52,280.82,280.51,280.81,42753
2021/07/13,15:14:00,280.81,280.85,280.71,280.75,47271
2021/07/13,15:15:00,280.75,280.82,280.71,280.82,17825
2021/07/13,15:16:00,280.82,280.89,280.73,280.75,57545
2021/07/13,15:17:00,280.77,280.95,280.75,280.86,68155
2021/07/13,15:18:00,280.86,280.88,280.76,280.86,39773
2021/07/13,15:19:00,280.85,280.98,280.80,280.91,48064
2021/07/13,15:20:00,280.91,280.95,280.86,280.88,35934
2021/07/13,15:21:00,280.88,280.92,280.79,280.81,43492
2021/07/13,15:22:00,280.81,280.85,280.74,280.82,37167
2021/07/13,15:23:00,280.81,280.84,280.74,280.82,28285
2021/07/13,15:24:00,280.82,280.88,280.81,280.87,30764
2021/07/13,15:25:00,280.87,280.92,280.83,280.87,28269
2021/07/13,15:26:00,280.87,280.99,280.85,280.95,33252
2021/07/13,15:27:00,280.96,281.01,280.88,280.91,41071
2021/07/13,15:28:00,280.91,281.09,280.90,281.07,64694
2021/07/13,15:29:00,281.07,281.12,281.03,281.07,50550
2021/07/13,15:30:00,281.07,281.07,280.79,280.85,57224
2021/07/13,15:31:00,280.85,280.89,280.63,280.68,63559
2021/07/13,15:32:00,280.66,280.71,280.52,280.55,41411
2021/07/13,15:33:00,280.55,280.65,280.52,280.63,47104
2021/07/13,15:34:00,280.63,280.64,280.39,280.50,50745
2021/07/13,15:35:00,280.50,280.79,280.48,280.77,56791
2021/07/13,15:36:00,280.77,280.79,280.63,280.64,50728
2021/07/13,15:37:00,280.64,280.93,280.63,280.87,52295
2021/07/13,15:38:00,280.87,281.06,280.86,281.04,65852
2021/07/13,15:39:00,281.04,281.09,280.97,281.02,49223
2021/07/13,15:40:00,281.02,281.22,281.02,281.22,64305
2021/07/13,15:41:00,281.22,281.31,281.15,281.29,89945
2021/07/13,15:42:00,281.29,281.33,281.23,281.29,64788
2021/07/13,15:43:00,281.29,281.35,281.23,281.26,73976
2021/07/13,15:44:00,281.23,281.38,281.20,281.36,59879
2021/07/13,15:45:00,281.36,281.37,281.16,281.22,59211
2021/07/13,15:46:00,281.22,281.30,281.11,281.13,57125
2021/07/13,15:47:00,281.13,281.17,281.04,281.10,69382
2021/07/13,15:48:00,281.10,281.31,281.05,281.30,102748
2021/07/13,15:49:00,281.30,281.30,281.08,281.12,62443
2021/07/13,15:50:00,281.12,281.15,281.00,281.14,58868
2021/07/13,15:51:00,281.14,281.23,280.89,280.93,145419
2021/07/13,15:52:00,280.92,280.97,280.73,280.89,130603
2021/07/13,15:53:00,280.89,281.16,280.83,281.16,90758
2021/07/13,15:54:00,281.16,281.16,280.93,280.96,79200
2021/07/13,15:55:00,280.96,281.22,280.92,281.01,188410
2021/07/13,15:56:00,281.01,281.03,280.68,280.73,186020
2021/07/13,15:57:00,280.73,280.87,280.58,280.63,131337
2021/07/13,15:58:00,280.63,280.69,280.52,280.61,133510
2021/07/13,15:59:00,280.61,280.71,280.60,280.69,152406
2021/07/13,16:00:00,280.69,281.23,280.68,280.98,443651
2021/07/14,09:31:00,282.35,282.70,281.79,281.94,206372
2021/07/14,09:32:00,281.96,282.51,281.96,282.27,120051
2021/07/14,09:33:00,282.25,282.56,282.11,282.17,111213
2021/07/14,09:34:00,282.17,282.26,281.97,282.12,70377
2021/07/14,09:35:00,282.12,282.54,282.02,282.30,95114
2021/07/14,09:36:00,282.30,282.30,281.66,281.75,117819
2021/07/14,09:37:00,281.74,281.74,281.38,281.42,99752
2021/07/14,09:38:00,281.43,281.47,281.12,281.37,94444
2021/07/14,09:39:00,281.37,281.37,280.94,281.02,150748
2021/07/14,09:40:00,281.02,281.07,280.88,280.92,90968
2021/07/14,09:41:00,280.92,280.97,280.55,280.76,98742
2021/07/14,09:42:00,280.74,281.57,280.66,281.56,124394
2021/07/14,09:43:00,281.56,281.95,281.44,281.72,159322
2021/07/14,09:44:00,281.72,281.90,281.56,281.80,90632
2021/07/14,09:45:00,281.80,281.93,281.71,281.89,59864
2021/07/14,09:46:00,281.91,282.14,281.78,282.09,81681
2021/07/14,09:47:00,282.09,282.50,282.07,282.40,88930
2021/07/14,09:48:00,282.40,282.58,282.12,282.13,83255
2021/07/14,09:49:00,282.13,282.26,281.75,281.75,105505
2021/07/14,09:50:00,281.75,282.05,281.71,281.95,63767
2021/07/14,09:51:00,281.95,282.38,281.92,282.38,69175
2021/07/14,09:52:00,282.38,282.44,282.23,282.27,72768
2021/07/14,09:53:00,282.27,282.43,282.22,282.32,58089
2021/07/14,09:54:00,282.32,282.53,282.32,282.43,77509
2021/07/14,09:55:00,282.44,282.75,282.38,282.53,94077
2021/07/14,09:56:00,282.53,282.58,282.32,282.36,82650
2021/07/14,09:57:00,282.36,282.43,282.12,282.39,82661
2021/07/14,09:58:00,282.41,282.61,282.33,282.46,52902
2021/07/14,09:59:00,282.46,282.52,282.37,282.37,29544
2021/07/14,10:00:00,282.37,282.66,281.90,282.12,169727
2021/07/14,10:01:00,282.13,282.66,282.08,282.61,69165
2021/07/14,10:02:00,282.63,282.79,282.58,282.67,63548
2021/07/14,10:03:00,282.67,282.99,282.67,282.99,61783
2021/07/14,10:04:00,282.99,283.40,282.98,283.27,159944
2021/07/14,10:05:00,283.27,283.54,283.27,283.45,85616
2021/07/14,10:06:00,283.45,283.52,283.24,283.28,90550
2021/07/14,10:07:00,283.28,283.37,282.99,283.17,109885
2021/07/14,10:08:00,283.17,283.32,283.13,283.29,49074
2021/07/14,10:09:00,283.29,283.41,283.15,283.24,64772
2021/07/14,10:10:00,283.24,283.34,283.06,283.09,50391
2021/07/14,10:11:00,283.11,283.11,282.94,282.96,57094
2021/07/14,10:12:00,282.96,282.99,282.85,282.89,49921
2021/07/14,10:13:00,282.86,282.96,282.64,282.70,63897
2021/07/14,10:14:00,282.70,282.98,282.65,282.90,58483
2021/07/14,10:15:00,282.90,283.11,282.87,282.96,52391
2021/07/14,10:16:00,282.96,283.10,282.84,282.88,57228
2021/07/14,10:17:00,282.88,282.90,282.71,282.82,50124
2021/07/14,10:18:00,282.82,282.84,282.65,282.72,40583
2021/07/14,10:19:00,282.72,282.76,282.62,282.72,47412
2021/07/14,10:20:00,282.72,282.76,282.62,282.69,60056
2021/07/14,10:21:00,282.69,282.94,282.57,282.94,65436
2021/07/14,10:22:00,282.94,282.96,282.74,282.84,46499
2021/07/14,10:23:00,282.84,282.93,282.78,282.88,73524
2021/07/14,10:24:00,282.88,282.88,282.74,282.83,36373
2021/07/14,10:25:00,282.83,282.86,282.61,282.62,45324
2021/07/14,10:26:00,282.62,282.62,282.38,282.50,82738
2021/07/14,10:27:00,282.53,282.62,282.45,282.45,39462
2021/07/14,10:28:00,282.45,282.69,282.42,282.65,53016
2021/07/14,10:29:00,282.65,282.67,282.47,282.51,41678
2021/07/14,10:30:00,282.51,282.71,282.46,282.70,44119
2021/07/14,10:31:00,282.70,282.89,282.68,282.84,60448
2021/07/14,10:32:00,282.84,282.85,282.63,282.80,49489
2021/07/14,10:33:00,282.79,282.92,282.70,282.80,103522
2021/07/14,10:34:00,282.80,282.89,282.76,282.87,65558
2021/07/14,10:35:00,282.87,282.89,282.74,282.75,56315
2021/07/14,10:36:00,282.74,282.87,282.57,282.76,90746
2021/07/14,10:37:00,282.76,282.77,282.59,282.73,44951
2021/07/14,10:38:00,282.73,282.85,282.65,282.82,51156
2021/07/14,10:39:00,282.82,282.89,282.75,282.81,106437
2021/07/14,10:40:00,282.81,282.88,282.66,282.67,42892
2021/07/14,10:41:00,282.67,282.96,282.67,282.95,47943
2021/07/14,10:42:00,282.95,283.08,282.94,283.01,63297
2021/07/14,10:43:00,283.01,283.16,283.01,283.09,61685
2021/07/14,10:44:00,283.09,283.18,283.02,283.17,50094
2021/07/14,10:45:00,283.17,283.17,282.90,282.94,62641
2021/07/14,10:46:00,282.94,283.16,282.93,283.08,43634
2021/07/14,10:47:00,283.08,283.16,283.00,283.09,42872
2021/07/14,10:48:00,283.12,283.26,283.10,283.19,63828
2021/07/14,10:49:00,283.19,283.25,283.09,283.10,35616
2021/07/14,10:50:00,283.10,283.10,282.93,282.96,36813
2021/07/14,10:51:00,282.96,283.06,282.92,283.04,28173
2021/07/14,10:52:00,283.04,283.12,282.98,283.09,38253
2021/07/14,10:53:00,283.11,283.19,283.05,283.16,30920
2021/07/14,10:54:00,283.16,283.19,283.10,283.12,55653
2021/07/14,10:55:00,283.12,283.19,283.04,283.06,54783
2021/07/14,10:56:00,283.09,283.15,282.98,283.02,39874
2021/07/14,10:57:00,283.02,283.06,282.93,282.95,50206
2021/07/14,10:58:00,282.96,283.07,282.96,283.01,48426
2021/07/14,10:59:00,283.01,283.11,282.99,283.02,27801
2021/07/14,11:00:00,283.04,283.22,283.04,283.21,39584
2021/07/14,11:01:00,283.21,283.27,283.08,283.17,76960
2021/07/14,11:02:00,283.17,283.49,283.17,283.45,95148
2021/07/14,11:03:00,283.45,283.53,283.36,283.36,96993
2021/07/14,11:04:00,283.37,283.45,283.22,283.32,190072
2021/07/14,11:05:00,283.32,283.48,283.27,283.48,54391
2021/07/14,11:06:00,283.48,283.66,283.38,283.40,97060
2021/07/14,11:07:00,283.40,283.42,283.02,283.02,70608
2021/07/14,11:08:00,283.02,283.19,283.02,283.16,41051
2021/07/14,11:09:00,283.16,283.20,283.09,283.16,28799
2021/07/14,11:10:00,283.16,283.29,283.09,283.10,49451
2021/07/14,11:11:00,283.10,283.10,282.90,283.04,105302
2021/07/14,11:12:00,283.02,283.06,282.95,282.96,26977
2021/07/14,11:13:00,282.96,282.96,282.84,282.89,48418
2021/07/14,11:14:00,282.89,282.91,282.80,282.88,36844
2021/07/14,11:15:00,282.88,282.93,282.86,282.87,25948
2021/07/14,11:16:00,282.87,282.95,282.84,282.92,31055
2021/07/14,11:17:00,282.92,283.04,282.92,282.99,37646
2021/07/14,11:18:00,282.99,283.20,282.99,283.10,61906
2021/07/14,11:19:00,283.10,283.12,282.97,283.12,66248
2021/07/14,11:20:00,283.12,283.20,283.11,283.18,32382
2021/07/14,11:21:00,283.18,283.44,283.16,283.40,61528
2021/07/14,11:22:00,283.40,283.54,283.31,283.33,74333
2021/07/14,11:23:00,283.33,283.34,283.15,283.24,53363
2021/07/14,11:24:00,283.24,283.25,283.08,283.22,33053
2021/07/14,11:25:00,283.22,283.26,283.12,283.13,25833
2021/07/14,11:26:00,283.13,283.14,283.05,283.08,32422
2021/07/14,11:27:00,283.08,283.20,283.03,283.18,35220
2021/07/14,11:28:00,283.18,283.23,283.08,283.11,53914
2021/07/14,11:29:00,283.11,283.11,282.62,282.68,120853
2021/07/14,11:30:00,282.68,282.69,282.54,282.64,54166
2021/07/14,11:31:00,282.64,282.70,282.52,282.52,62708
2021/07/14,11:32:00,282.52,282.52,282.36,282.43,58590
2021/07/14,11:33:00,282.43,282.50,282.42,282.48,45516
2021/07/14,11:34:00,282.48,282.58,282.43,282.58,41164
2021/07/14,11:35:00,282.58,282.63,282.49,282.52,33031
2021/07/14,11:36:00,282.52,282.66,282.42,282.65,31046
2021/07/14,11:37:00,282.65,282.65,282.44,282.46,41076
2021/07/14,11:38:00,282.46,282.50,282.31,282.48,53350
2021/07/14,11:39:00,282.46,282.57,282.40,282.47,41430
2021/07/14,11:40:00,282.47,282.53,282.35,282.50,32783
2021/07/14,11:41:00,282.50,282.58,282.21,282.22,58630
2021/07/14,11:42:00,282.22,282.22,282.09,282.15,36751
2021/07/14,11:43:00,282.15,282.24,282.02,282.07,34172
2021/07/14,11:44:00,282.07,282.19,282.05,282.15,55945
2021/07/14,11:45:00,282.15,282.39,282.15,282.30,44635
2021/07/14,11:46:00,282.30,282.45,282.28,282.43,47554
2021/07/14,11:47:00,282.43,282.43,282.20,282.35,31329
2021/07/14,11:48:00,282.35,282.35,282.17,282.19,46289
2021/07/14,11:49:00,282.19,282.38,282.15,282.30,37446
2021/07/14,11:50:00,282.30,282.39,282.27,282.27,22463
2021/07/14,11:51:00,282.27,282.36,282.20,282.24,41256
2021/07/14,11:52:00,282.24,282.30,282.15,282.23,30576
2021/07/14,11:53:00,282.22,282.22,281.97,282.02,52710
2021/07/14,11:54:00,282.02,282.06,281.94,281.94,33137
2021/07/14,11:55:00,281.95,281.98,281.75,281.77,52720
2021/07/14,11:56:00,281.77,281.86,281.74,281.84,35971
2021/07/14,11:57:00,281.84,281.99,281.84,281.93,29702
2021/07/14,11:58:00,281.93,281.95,281.72,281.83,63905
2021/07/14,11:59:00,281.83,281.86,281.66,281.71,43973
2021/07/14,12:00:00,281.71,281.74,281.62,281.69,26891
2021/07/14,12:01:00,281.69,281.82,281.66,281.80,37292
2021/07/14,12:02:00,281.79,281.94,281.77,281.80,40123
2021/07/14,12:03:00,281.80,281.93,281.80,281.93,30310
2021/07/14,12:04:00,281.93,282.07,281.91,282.05,32446
2021/07/14,12:05:00,282.05,282.07,281.87,281.89,29680
2021/07/14,12:06:00,281.89,282.08,281.84,282.02,25932
2021/07/14,12:07:00,282.02,282.18,282.02,282.17,30932
2021/07/14,12:08:00,282.17,282.17,282.10,282.14,22727
2021/07/14,12:09:00,282.14,282.20,282.12,282.17,53166
2021/07/14,12:10:00,282.17,282.23,282.17,282.20,38842
2021/07/14,12:11:00,282.20,282.25,282.16,282.18,48401
2021/07/14,12:12:00,282.18,282.19,282.07,282.12,31402
2021/07/14,12:13:00,282.12,282.28,282.10,282.28,29580
2021/07/14,12:14:00,282.28,282.42,282.28,282.39,41133
2021/07/14,12:15:00,282.39,282.43,282.34,282.41,25203
2021/07/14,12:16:00,282.41,282.53,282.34,282.42,58757
2021/07/14,12:17:00,282.43,282.48,282.36,282.43,45175
2021/07/14,12:18:00,282.43,282.51,282.42,282.49,18738
2021/07/14,12:19:00,282.49,282.65,282.46,282.65,35365
2021/07/14,12:20:00,282.65,282.66,282.52,282.61,43498
2021/07/14,12:21:00,282.61,282.71,282.59,282.65,33922
2021/07/14,12:22:00,282.65,282.69,282.54,282.55,24622
2021/07/14,12:23:00,282.54,282.58,282.48,282.50,20893
2021/07/14,12:24:00,282.50,282.51,282.39,282.49,62845
2021/07/14,12:25:00,282.49,282.64,282.49,282.61,14125
2021/07/14,12:26:00,282.61,282.64,282.57,282.57,12598
2021/07/14,12:27:00,282.57,282.65,282.55,282.63,18459
2021/07/14,12:28:00,282.63,282.65,282.60,282.61,21538
2021/07/14,12:29:00,282.61,282.64,282.54,282.63,13566
2021/07/14,12:30:00,282.63,282.66,282.52,282.53,26279
2021/07/14,12:31:00,282.53,282.71,282.49,282.71,28688
2021/07/14,12:32:00,282.70,282.77,282.67,282.67,24099
2021/07/14,12:33:00,282.67,282.72,282.53,282.58,22624
2021/07/14,12:34:00,282.57,282.61,282.53,282.57,19303
2021/07/14,12:35:00,282.57,282.60,282.49,282.52,20543
2021/07/14,12:36:00,282.52,282.52,282.34,282.45,42922
2021/07/14,12:37:00,282.45,282.45,282.24,282.27,32901
2021/07/14,12:38:00,282.27,282.38,282.27,282.38,21764
2021/07/14,12:39:00,282.38,282.46,282.37,282.46,12425
2021/07/14,12:40:00,282.46,282.57,282.46,282.55,20446
2021/07/14,12:41:00,282.55,282.63,282.55,282.60,27345
2021/07/14,12:42:00,282.60,282.74,282.60,282.67,31710
2021/07/14,12:43:00,282.67,282.80,282.66,282.79,21297
2021/07/14,12:44:00,282.79,282.91,282.79,282.87,28949
2021/07/14,12:45:00,282.89,282.90,282.83,282.88,22299
2021/07/14,12:46:00,282.88,282.94,282.86,282.93,19100
2021/07/14,12:47:00,282.93,282.97,282.84,282.93,29737
2021/07/14,12:48:00,282.93,283.05,282.93,283.05,43536
2021/07/14,12:49:00,283.05,283.05,282.92,282.93,25730
2021/07/14,12:50:00,282.93,282.96,282.88,282.96,29447
2021/07/14,12:51:00,282.96,282.96,282.80,282.82,47981
2021/07/14,12:52:00,282.82,282.93,282.82,282.84,21300
2021/07/14,12:53:00,282.83,282.97,282.83,282.95,50336
2021/07/14,12:54:00,282.95,282.99,282.91,282.96,17894
2021/07/14,12:55:00,282.96,282.96,282.80,282.85,26277
2021/07/14,12:56:00,282.85,282.89,282.76,282.77,12461
2021/07/14,12:57:00,282.77,282.81,282.73,282.80,13677
2021/07/14,12:58:00,282.80,282.80,282.67,282.71,32146
2021/07/14,12:59:00,282.71,282.72,282.59,282.66,33521
2021/07/14,13:00:00,282.66,282.66,282.55,282.57,23952
2021/07/14,13:01:00,282.57,282.64,282.55,282.63,21303
2021/07/14,13:02:00,282.63,282.65,282.49,282.52,38312
2021/07/14,13:03:00,282.52,282.63,282.45,282.63,21835
2021/07/14,13:04:00,282.63,282.67,282.56,282.56,25441
2021/07/14,13:05:00,282.56,282.58,282.44,282.46,28901
2021/07/14,13:06:00,282.45,282.62,282.45,282.62,18424
2021/07/14,13:07:00,282.62,282.64,282.50,282.51,17182
2021/07/14,13:08:00,282.51,282.63,282.51,282.61,21232
2021/07/14,13:09:00,282.61,282.61,282.45,282.54,46190
2021/07/14,13:10:00,282.54,282.57,282.49,282.55,29968
2021/07/14,13:11:00,282.55,282.57,282.29,282.36,32667
2021/07/14,13:12:00,282.36,282.36,282.22,282.24,37664
2021/07/14,13:13:00,282.24,282.39,282.24,282.39,31932
2021/07/14,13:14:00,282.39,282.43,282.35,282.37,20325
2021/07/14,13:15:00,282.37,282.47,282.36,282.42,26409
2021/07/14,13:16:00,282.42,282.59,282.40,282.55,22639
2021/07/14,13:17:00,282.55,282.58,282.48,282.52,19101
2021/07/14,13:18:00,282.52,282.56,282.48,282.52,22764
2021/07/14,13:19:00,282.52,282.58,282.52,282.55,17316
2021/07/14,13:20:00,282.54,282.61,282.44,282.44,16921
2021/07/14,13:21:00,282.44,282.47,282.36,282.45,23423
2021/07/14,13:22:00,282.45,282.47,282.35,282.42,24222
2021/07/14,13:23:00,282.42,282.43,282.27,282.33,21829
2021/07/14,13:24:00,282.33,282.33,282.17,282.21,25190
2021/07/14,13:25:00,282.21,282.21,282.12,282.17,32675
2021/07/14,13:26:00,282.16,282.16,282.05,282.09,17905
2021/07/14,13:27:00,282.09,282.10,282.04,282.09,19559
2021/07/14,13:28:00,282.09,282.09,281.99,282.02,24679
2021/07/14,13:29:00,282.02,282.02,281.91,281.96,28122
2021/07/14,13:30:00,281.96,282.07,281.92,282.06,25275
2021/07/14,13:31:00,282.06,282.09,281.98,282.09,23455
2021/07/14,13:32:00,282.09,282.17,282.07,282.14,26476
2021/07/14,13:33:00,282.14,282.19,282.04,282.18,18015
2021/07/14,13:34:00,282.18,282.25,282.14,282.23,26058
2021/07/14,13:35:00,282.24,282.24,282.16,282.18,20317
2021/07/14,13:36:00,282.18,282.28,282.17,282.26,21451
2021/07/14,13:37:00,282.26,282.32,282.22,282.24,17073
2021/07/14,13:38:00,282.25,282.28,282.21,282.22,15501
2021/07/14,13:39:00,282.22,282.36,282.22,282.36,17791
2021/07/14,13:40:00,282.36,282.38,282.32,282.34,17535
2021/07/14,13:41:00,282.34,282.50,282.31,282.45,51436
2021/07/14,13:42:00,282.45,282.46,282.40,282.42,17406
2021/07/14,13:43:00,282.42,282.51,282.41,282.50,23773
2021/07/14,13:44:00,282.50,282.53,282.45,282.52,15026
2021/07/14,13:45:00,282.52,282.57,282.52,282.53,15929
2021/07/14,13:46:00,282.53,282.54,282.48,282.49,17245
2021/07/14,13:47:00,282.48,282.53,282.40,282.45,18766
2021/07/14,13:48:00,282.45,282.45,282.35,282.37,16637
2021/07/14,13:49:00,282.36,282.36,282.28,282.28,17100
2021/07/14,13:50:00,282.28,282.37,282.26,282.29,21386
2021/07/14,13:51:00,282.28,282.28,282.08,282.15,27500
2021/07/14,13:52:00,282.15,282.16,282.05,282.11,20996
2021/07/14,13:53:00,282.11,282.17,282.08,282.17,18443
2021/07/14,13:54:00,282.17,282.26,282.15,282.15,18779
2021/07/14,13:55:00,282.15,282.32,282.15,282.29,18953
2021/07/14,13:56:00,282.29,282.34,282.27,282.32,32138
2021/07/14,13:57:00,282.33,282.39,282.32,282.36,19098
2021/07/14,13:58:00,282.36,282.43,282.26,282.26,23931
2021/07/14,13:59:00,282.26,282.28,282.17,282.24,23111
2021/07/14,14:00:00,282.24,282.30,282.19,282.30,17516
2021/07/14,14:01:00,282.30,282.37,282.26,282.37,18388
2021/07/14,14:02:00,282.37,282.39,282.23,282.36,27265
2021/07/14,14:03:00,282.36,282.51,282.36,282.51,29629
2021/07/14,14:04:00,282.51,282.55,282.41,282.48,29033
2021/07/14,14:05:00,282.46,282.51,282.45,282.49,18009
2021/07/14,14:06:00,282.49,282.49,282.34,282.39,31307
2021/07/14,14:07:00,282.39,282.48,282.34,282.48,20789
2021/07/14,14:08:00,282.48,282.48,282.42,282.47,24920
2021/07/14,14:09:00,282.47,282.53,282.45,282.49,18073
2021/07/14,14:10:00,282.49,282.56,282.44,282.51,19139
2021/07/14,14:11:00,282.51,282.56,282.47,282.56,17545
2021/07/14,14:12:00,282.56,282.62,282.51,282.61,17724
2021/07/14,14:13:00,282.61,282.70,282.60,282.70,24893
2021/07/14,14:14:00,282.70,282.74,282.68,282.69,16227
2021/07/14,14:15:00,282.69,282.74,282.65,282.74,25575
2021/07/14,14:16:00,282.74,282.98,282.71,282.93,72275
2021/07/14,14:17:00,282.92,282.99,282.90,282.99,40675
2021/07/14,14:18:00,282.96,283.02,282.94,282.99,43355
2021/07/14,14:19:00,282.97,283.05,282.96,283.03,25857
2021/07/14,14:20:00,283.03,283.05,283.02,283.03,28897
2021/07/14,14:21:00,283.03,283.12,283.01,283.09,33397
2021/07/14,14:22:00,283.09,283.11,283.02,283.08,31381
2021/07/14,14:23:00,283.08,283.17,283.08,283.14,28607
2021/07/14,14:24:00,283.14,283.18,283.10,283.18,24877
2021/07/14,14:25:00,283.18,283.20,283.15,283.19,35367
2021/07/14,14:26:00,283.19,283.26,283.16,283.18,71152
2021/07/14,14:27:00,283.18,283.22,283.12,283.14,29162
2021/07/14,14:28:00,283.14,283.17,283.11,283.14,37224
2021/07/14,14:29:00,283.14,283.14,283.02,283.02,96899
2021/07/14,14:30:00,283.02,283.04,282.96,282.99,26968
2021/07/14,14:31:00,282.99,283.08,282.96,283.07,19445
2021/07/14,14:32:00,283.07,283.07,283.02,283.06,18704
2021/07/14,14:33:00,283.06,283.11,283.03,283.10,20692
2021/07/14,14:34:00,283.10,283.13,283.07,283.13,16009
2021/07/14,14:35:00,283.13,283.17,283.10,283.17,20742
2021/07/14,14:36:00,283.17,283.25,283.17,283.23,27432
2021/07/14,14:37:00,283.23,283.25,283.20,283.23,23920
2021/07/14,14:38:00,283.23,283.29,283.21,283.22,62970
2021/07/14,14:39:00,283.22,283.22,283.13,283.16,32288
2021/07/14,14:40:00,283.16,283.16,283.03,283.10,19223
2021/07/14,14:41:00,283.10,283.16,283.10,283.14,18594
2021/07/14,14:42:00,283.15,283.15,283.07,283.09,19251
2021/07/14,14:43:00,283.09,283.10,282.87,282.87,46665
2021/07/14,14:44:00,282.87,283.00,282.87,282.94,47460
2021/07/14,14:45:00,282.94,283.08,282.84,282.84,59303
2021/07/14,14:46:00,282.84,282.95,282.83,282.91,52283
2021/07/14,14:47:00,282.91,282.91,282.82,282.89,21748
2021/07/14,14:48:00,282.89,283.00,282.89,282.97,27018
2021/07/14,14:49:00,282.97,282.98,282.85,282.85,23389
2021/07/14,14:50:00,282.83,282.86,282.76,282.84,19068
2021/07/14,14:51:00,282.84,282.94,282.83,282.90,20209
2021/07/14,14:52:00,282.88,282.91,282.83,282.89,16266
2021/07/14,14:53:00,282.89,282.90,282.78,282.78,21475
2021/07/14,14:54:00,282.78,282.88,282.77,282.83,18421
2021/07/14,14:55:00,282.82,282.89,282.78,282.81,18647
2021/07/14,14:56:00,282.81,282.94,282.81,282.93,22070
2021/07/14,14:57:00,282.93,282.98,282.90,282.97,29629
2021/07/14,14:58:00,282.97,282.98,282.91,282.93,28498
2021/07/14,14:59:00,282.93,283.00,282.91,282.95,20831
2021/07/14,15:00:00,282.95,283.00,282.91,283.00,29074
2021/07/14,15:01:00,283.00,283.00,282.92,282.92,29761
2021/07/14,15:02:00,282.92,282.95,282.90,282.92,19156
2021/07/14,15:03:00,282.92,283.01,282.90,283.01,16250
2021/07/14,15:04:00,283.01,283.07,282.99,283.07,23835
2021/07/14,15:05:00,283.07,283.11,283.04,283.06,29079
2021/07/14,15:06:00,283.06,283.11,283.01,283.02,31574
2021/07/14,15:07:00,283.02,283.05,282.97,282.99,28940
2021/07/14,15:08:00,282.99,283.00,282.95,283.00,32587
2021/07/14,15:09:00,283.00,283.11,283.00,283.07,25602
2021/07/14,15:10:00,283.07,283.19,283.07,283.17,39354
2021/07/14,15:11:00,283.17,283.21,283.13,283.14,50651
2021/07/14,15:12:00,283.14,283.22,283.13,283.17,40628
2021/07/14,15:13:00,283.17,283.18,283.10,283.12,36366
2021/07/14,15:14:00,283.12,283.12,283.02,283.04,38293
2021/07/14,15:15:00,283.04,283.08,282.99,283.04,32468
2021/07/14,15:16:00,283.02,283.02,282.78,282.84,74275
2021/07/14,15:17:00,282.84,282.86,282.74,282.86,24249
2021/07/14,15:18:00,282.86,282.88,282.83,282.88,27689
2021/07/14,15:19:00,282.87,282.89,282.84,282.84,20046
2021/07/14,15:20:00,282.84,282.84,282.74,282.76,42885
2021/07/14,15:21:00,282.76,282.83,282.73,282.80,27702
2021/07/14,15:22:00,282.80,282.83,282.76,282.76,28443
2021/07/14,15:23:00,282.76,282.80,282.76,282.79,19012
2021/07/14,15:24:00,282.79,282.93,282.76,282.93,42789
2021/07/14,15:25:00,282.93,282.95,282.85,282.88,30647
2021/07/14,15:26:00,282.88,282.96,282.86,282.95,38583
2021/07/14,15:27:00,282.95,282.97,282.90,282.92,23405
2021/07/14,15:28:00,282.92,282.93,282.82,282.82,39584
2021/07/14,15:29:00,282.82,282.83,282.76,282.77,56392
2021/07/14,15:30:00,282.77,282.79,282.73,282.77,59249
2021/07/14,15:31:00,282.77,282.83,282.71,282.80,53067
2021/07/14,15:32:00,282.80,283.00,282.80,282.90,70721
2021/07/14,15:33:00,282.90,283.01,282.85,282.99,50874
2021/07/14,15:34:00,282.99,283.05,282.96,283.03,39522
2021/07/14,15:35:00,283.03,283.20,283.02,283.18,50054
2021/07/14,15:36:00,283.20,283.36,283.19,283.32,57772
2021/07/14,15:37:00,283.33,283.33,283.23,283.28,46616
2021/07/14,15:38:00,283.28,283.39,283.27,283.38,41303
2021/07/14,15:39:00,283.38,283.39,283.20,283.21,58132
2021/07/14,15:40:00,283.21,283.29,283.18,283.25,38428
2021/07/14,15:41:00,283.25,283.28,283.19,283.21,38760
2021/07/14,15:42:00,283.21,283.25,283.10,283.14,66879
2021/07/14,15:43:00,283.14,283.14,283.06,283.11,36927
2021/07/14,15:44:00,283.11,283.50,283.05,283.05,98545
2021/07/14,15:45:00,283.04,283.05,282.98,283.01,33853
2021/07/14,15:46:00,283.01,283.55,282.99,283.30,99923
2021/07/14,15:47:00,283.30,283.39,283.25,283.37,53366
2021/07/14,15:48:00,283.40,283.43,283.30,283.32,55270
2021/07/14,15:49:00,283.32,283.40,283.29,283.38,49582
2021/07/14,15:50:00,283.38,283.50,283.38,283.47,84906
2021/07/14,15:51:00,283.47,283.47,283.08,283.19,209234
2021/07/14,15:52:00,283.19,283.22,283.06,283.16,102472
2021/07/14,15:53:00,283.16,283.24,283.04,283.20,77389
2021/07/14,15:54:00,283.20,283.31,283.20,283.24,110080
2021/07/14,15:55:00,283.24,283.28,282.50,282.67,397189
2021/07/14,15:56:00,282.67,282.74,282.52,282.63,214353
2021/07/14,15:57:00,282.63,282.76,282.59,282.67,197158
2021/07/14,15:58:00,282.67,282.70,282.56,282.59,172730
2021/07/14,15:59:00,282.59,282.60,282.37,282.41,336516
2021/07/14,16:00:00,282.41,282.91,282.25,282.56,736701
2021/07/15,09:31:00,282.00,282.51,281.83,282.00,556428
2021/07/15,09:32:00,281.94,282.02,281.52,281.53,91770
2021/07/15,09:33:00,281.53,282.35,281.52,282.35,70757
2021/07/15,09:34:00,282.35,282.36,281.61,281.81,84140
2021/07/15,09:35:00,281.81,281.81,281.26,281.34,95572
2021/07/15,09:36:00,281.35,281.36,280.91,281.32,154481
2021/07/15,09:37:00,281.42,281.73,281.42,281.73,59666
2021/07/15,09:38:00,281.73,281.84,281.26,281.26,60380
2021/07/15,09:39:00,281.26,281.37,280.89,280.91,69300
2021/07/15,09:40:00,280.91,281.19,280.86,281.12,61049
2021/07/15,09:41:00,281.13,281.61,280.91,281.50,84217
2021/07/15,09:42:00,281.50,281.51,281.27,281.43,72064
2021/07/15,09:43:00,281.43,281.56,281.27,281.49,94122
2021/07/15,09:44:00,281.49,281.60,281.28,281.37,51325
2021/07/15,09:45:00,281.36,281.39,281.16,281.25,72129
2021/07/15,09:46:00,281.22,281.32,281.02,281.21,69336
2021/07/15,09:47:00,281.21,281.39,281.09,281.36,124966
2021/07/15,09:48:00,281.36,281.40,281.20,281.20,89412
2021/07/15,09:49:00,281.20,281.24,281.09,281.20,67787
2021/07/15,09:50:00,281.19,281.51,281.15,281.38,70559
2021/07/15,09:51:00,281.38,281.53,281.27,281.45,94120
2021/07/15,09:52:00,281.46,281.54,281.34,281.47,49629
2021/07/15,09:53:00,281.47,281.62,281.44,281.45,57291
2021/07/15,09:54:00,281.45,281.56,281.42,281.49,43757
2021/07/15,09:55:00,281.49,281.65,281.37,281.48,64928
2021/07/15,09:56:00,281.48,281.86,281.42,281.82,84782
2021/07/15,09:57:00,281.82,282.07,281.69,282.02,76947
2021/07/15,09:58:00,282.02,282.13,281.84,281.95,62268
2021/07/15,09:59:00,281.95,282.09,281.89,281.90,74663
2021/07/15,10:00:00,281.88,281.91,281.55,281.73,144141
2021/07/15,10:01:00,281.73,281.84,281.34,281.44,117993
2021/07/15,10:02:00,281.44,281.44,281.13,281.28,71807
2021/07/15,10:03:00,281.28,281.30,280.99,281.02,92846
2021/07/15,10:04:00,281.02,281.03,280.58,280.58,89968
2021/07/15,10:05:00,280.58,280.78,280.41,280.69,105952
2021/07/15,10:06:00,280.69,280.88,280.63,280.88,48862
2021/07/15,10:07:00,280.90,281.20,280.90,280.98,73555
2021/07/15,10:08:00,280.98,281.15,280.86,281.07,53299
2021/07/15,10:09:00,281.05,281.05,280.80,280.95,49879
2021/07/15,10:10:00,280.95,281.17,280.92,281.15,56510
2021/07/15,10:11:00,281.15,281.42,281.11,281.37,126055
2021/07/15,10:12:00,281.37,281.38,281.14,281.33,66375
2021/07/15,10:13:00,281.33,281.37,280.95,281.10,101637
2021/07/15,10:14:00,281.10,281.22,280.88,281.20,59820
2021/07/15,10:15:00,281.20,281.34,281.00,281.19,53832
2021/07/15,10:16:00,281.19,281.49,281.13,281.29,100517
2021/07/15,10:17:00,281.29,281.32,281.11,281.17,101714
2021/07/15,10:18:00,281.17,281.22,281.00,281.08,82862
2021/07/15,10:19:00,281.08,281.12,280.93,281.10,55343
2021/07/15,10:20:00,281.10,281.10,280.85,280.89,63121
2021/07/15,10:21:00,280.89,281.25,280.85,281.25,56732
2021/07/15,10:22:00,281.24,281.36,281.22,281.24,39704
2021/07/15,10:23:00,281.20,281.21,280.75,280.79,81354
2021/07/15,10:24:00,280.79,280.80,280.65,280.76,64038
2021/07/15,10:25:00,280.76,280.99,280.76,280.94,37632
2021/07/15,10:26:00,280.94,281.03,280.78,280.86,52005
2021/07/15,10:27:00,280.84,280.93,280.74,280.74,46961
2021/07/15,10:28:00,280.74,280.74,280.56,280.57,68375
2021/07/15,10:29:00,280.57,280.58,280.13,280.14,115420
2021/07/15,10:30:00,280.14,280.45,280.09,280.45,89754
2021/07/15,10:31:00,280.45,280.83,280.45,280.75,80143
2021/07/15,10:32:00,280.75,280.89,280.70,280.85,43834
2021/07/15,10:33:00,280.85,280.98,280.81,280.96,27173
2021/07/15,10:34:00,280.96,281.14,280.88,280.99,56645
2021/07/15,10:35:00,280.99,281.18,280.98,281.11,63184
2021/07/15,10:36:00,281.11,281.11,280.70,280.84,118584
2021/07/15,10:37:00,280.84,281.23,280.79,281.10,66750
2021/07/15,10:38:00,281.10,281.44,281.09,281.42,35436
2021/07/15,10:39:00,281.42,281.48,281.29,281.44,45921
2021/07/15,10:40:00,281.44,281.71,281.43,281.58,69412
2021/07/15,10:41:00,281.58,281.58,281.04,281.04,58554
2021/07/15,10:42:00,281.04,281.13,280.88,281.05,44942
2021/07/15,10:43:00,281.05,281.11,280.85,280.93,46909
2021/07/15,10:44:00,280.94,280.99,280.57,280.64,62326
2021/07/15,10:45:00,280.64,280.64,280.42,280.42,57507
2021/07/15,10:46:00,280.42,280.59,280.20,280.47,82132
2021/07/15,10:47:00,280.47,280.51,280.26,280.27,55398
2021/07/15,10:48:00,280.27,280.31,280.12,280.20,68706
2021/07/15,10:49:00,280.20,280.39,280.03,280.05,133448
2021/07/15,10:50:00,280.05,280.08,279.90,279.94,117360
2021/07/15,10:51:00,279.94,280.08,279.83,279.93,134326
2021/07/15,10:52:00,279.93,280.61,279.92,280.58,79039
2021/07/15,10:53:00,280.58,280.64,280.40,280.58,72298
2021/07/15,10:54:00,280.58,280.61,280.42,280.42,45210
2021/07/15,10:55:00,280.42,280.56,280.39,280.54,34662
2021/07/15,10:56:00,280.54,280.70,280.40,280.70,45704
2021/07/15,10:57:00,280.70,280.97,280.58,280.81,49608
2021/07/15,10:58:00,280.78,280.95,280.71,280.83,31369
2021/07/15,10:59:00,280.83,280.90,280.72,280.74,27199
2021/07/15,11:00:00,280.74,280.78,280.55,280.59,34930
2021/07/15,11:01:00,280.60,280.82,280.54,280.79,62467
2021/07/15,11:02:00,280.79,280.88,280.69,280.74,37103
2021/07/15,11:03:00,280.74,280.75,280.42,280.47,57950
2021/07/15,11:04:00,280.47,280.61,280.22,280.31,52881
2021/07/15,11:05:00,280.31,280.49,280.27,280.27,45965
2021/07/15,11:06:00,280.24,280.63,280.24,280.60,41520
2021/07/15,11:07:00,280.60,280.88,280.60,280.88,40683
2021/07/15,11:08:00,280.88,280.99,280.83,280.97,38816
2021/07/15,11:09:00,280.97,281.12,280.85,281.12,35402
2021/07/15,11:10:00,281.12,281.12,280.90,280.98,27682
2021/07/15,11:11:00,280.98,281.01,280.79,281.00,46859
2021/07/15,11:12:00,281.00,281.01,280.82,280.95,42540
2021/07/15,11:13:00,280.95,281.01,280.83,280.85,30744
2021/07/15,11:14:00,280.85,281.12,280.80,281.12,29801
2021/07/15,11:15:00,281.12,281.33,281.12,281.30,58702
2021/07/15,11:16:00,281.30,281.37,281.17,281.21,48293
2021/07/15,11:17:00,281.21,281.28,281.12,281.18,39328
2021/07/15,11:18:00,281.18,281.25,281.13,281.25,28873
2021/07/15,11:19:00,281.25,281.32,281.12,281.21,57816
2021/07/15,11:20:00,281.21,281.27,281.14,281.18,33291
2021/07/15,11:21:00,281.18,281.42,281.18,281.31,71283
2021/07/15,11:22:00,281.31,281.38,281.23,281.23,45382
2021/07/15,11:23:00,281.23,281.44,281.22,281.43,36715
2021/07/15,11:24:00,281.43,281.46,281.29,281.38,48306
2021/07/15,11:25:00,281.38,281.46,281.36,281.38,35791
2021/07/15,11:26:00,281.38,281.51,281.35,281.48,31849
2021/07/15,11:27:00,281.48,281.48,281.29,281.31,24787
2021/07/15,11:28:00,281.31,281.37,281.23,281.23,46193
2021/07/15,11:29:00,281.24,281.25,281.09,281.15,57888
2021/07/15,11:30:00,281.15,281.38,281.15,281.27,30848
2021/07/15,11:31:00,281.27,281.45,281.23,281.40,23373
2021/07/15,11:32:00,281.40,281.51,281.26,281.27,42756
2021/07/15,11:33:00,281.26,281.51,281.23,281.51,37526
2021/07/15,11:34:00,281.51,281.57,281.46,281.50,42032
2021/07/15,11:35:00,281.50,281.60,281.47,281.58,23670
2021/07/15,11:36:00,281.58,281.61,281.54,281.55,25010
2021/07/15,11:37:00,281.55,281.55,281.38,281.47,32820
2021/07/15,11:38:00,281.47,281.56,281.39,281.45,33328
2021/07/15,11:39:00,281.45,281.49,281.37,281.47,33304
2021/07/15,11:40:00,281.47,281.50,281.41,281.42,16395
2021/07/15,11:41:00,281.42,281.53,281.33,281.50,34240
2021/07/15,11:42:00,281.50,281.56,281.46,281.50,29954
2021/07/15,11:43:00,281.50,281.51,281.24,281.24,40385
2021/07/15,11:44:00,281.24,281.33,281.21,281.23,36790
2021/07/15,11:45:00,281.23,281.36,281.22,281.34,21978
2021/07/15,11:46:00,281.34,281.54,281.27,281.30,39318
2021/07/15,11:47:00,281.30,281.41,281.24,281.25,26750
2021/07/15,11:48:00,281.24,281.31,281.16,281.18,25699
2021/07/15,11:49:00,281.18,281.23,281.05,281.05,43841
2021/07/15,11:50:00,281.04,281.11,280.98,281.00,63011
2021/07/15,11:51:00,281.00,281.06,280.94,280.95,31904
2021/07/15,11:52:00,280.94,281.05,280.93,281.03,23167
2021/07/15,11:53:00,281.03,281.08,281.00,281.03,24330
2021/07/15,11:54:00,281.03,281.07,280.93,280.94,29555
2021/07/15,11:55:00,280.94,280.96,280.81,280.85,35068
2021/07/15,11:56:00,280.86,280.91,280.77,280.84,33071
2021/07/15,11:57:00,280.84,280.93,280.70,280.73,40715
2021/07/15,11:58:00,280.73,280.88,280.66,280.88,46526
2021/07/15,11:59:00,280.88,280.91,280.60,280.62,28496
2021/07/15,12:00:00,280.62,280.78,280.58,280.77,42833
2021/07/15,12:01:00,280.77,280.77,280.61,280.61,38856
2021/07/15,12:02:00,280.61,280.67,280.54,280.58,40139
2021/07/15,12:03:00,280.59,280.66,280.52,280.62,25695
2021/07/15,12:04:00,280.61,280.61,280.40,280.59,47324
2021/07/15,12:05:00,280.59,280.68,280.46,280.48,27605
2021/07/15,12:06:00,280.48,280.71,280.41,280.71,49675
2021/07/15,12:07:00,280.69,280.69,280.50,280.57,39916
2021/07/15,12:08:00,280.57,280.67,280.50,280.63,37667
2021/07/15,12:09:00,280.63,280.70,280.30,280.32,66283
2021/07/15,12:10:00,280.32,280.39,280.22,280.23,43919
2021/07/15,12:11:00,280.23,280.80,280.17,280.50,80548
2021/07/15,12:12:00,280.50,280.53,280.30,280.35,32899
2021/07/15,12:13:00,280.35,280.35,280.13,280.22,79927
2021/07/15,12:14:00,280.22,280.32,280.13,280.26,46113
2021/07/15,12:15:00,280.26,280.34,280.18,280.28,32153
2021/07/15,12:16:00,280.28,280.35,280.14,280.19,48169
2021/07/15,12:17:00,280.18,280.39,280.13,280.35,40901
2021/07/15,12:18:00,280.35,280.53,280.29,280.52,44591
2021/07/15,12:19:00,280.52,280.70,280.43,280.70,35870
2021/07/15,12:20:00,280.70,280.83,280.62,280.81,63956
2021/07/15,12:21:00,280.81,280.93,280.73,280.92,29960
2021/07/15,12:22:00,280.92,280.92,280.76,280.81,19871
2021/07/15,12:23:00,280.81,280.94,280.79,280.83,23204
2021/07/15,12:24:00,280.83,280.93,280.77,280.88,18113
2021/07/15,12:25:00,280.88,280.96,280.82,280.85,17357
2021/07/15,12:26:00,280.85,280.97,280.84,280.95,26896
2021/07/15,12:27:00,280.95,281.03,280.90,281.01,20576
2021/07/15,12:28:00,281.01,281.12,281.00,281.06,29115
2021/07/15,12:29:00,281.06,281.16,281.06,281.13,34777
2021/07/15,12:30:00,281.13,281.23,281.10,281.22,20653
2021/07/15,12:31:00,281.22,281.44,281.19,281.41,54997
2021/07/15,12:32:00,281.41,281.43,281.27,281.37,22775
2021/07/15,12:33:00,281.37,281.40,281.29,281.39,27665
2021/07/15,12:34:00,281.39,281.45,281.24,281.26,33198
2021/07/15,12:35:00,281.26,281.34,281.17,281.21,31310
2021/07/15,12:36:00,281.21,281.48,281.21,281.48,37367
2021/07/15,12:37:00,281.48,281.65,281.48,281.60,42543
2021/07/15,12:38:00,281.60,281.77,281.60,281.77,41868
2021/07/15,12:39:00,281.77,281.79,281.65,281.68,43471
2021/07/15,12:40:00,281.68,281.77,281.67,281.70,27129
2021/07/15,12:41:00,281.70,281.80,281.70,281.78,18748
2021/07/15,12:42:00,281.78,281.81,281.66,281.69,34531
2021/07/15,12:43:00,281.69,281.77,281.67,281.67,19193
2021/07/15,12:44:00,281.68,281.71,281.49,281.56,41484
2021/07/15,12:45:00,281.56,281.69,281.49,281.65,31433
2021/07/15,12:46:00,281.65,281.76,281.64,281.71,28978
2021/07/15,12:47:00,281.71,281.85,281.71,281.82,32201
2021/07/15,12:48:00,281.82,281.94,281.80,281.82,34552
2021/07/15,12:49:00,281.82,281.92,281.82,281.87,28501
2021/07/15,12:50:00,281.87,281.93,281.84,281.85,16110
2021/07/15,12:51:00,281.85,281.91,281.84,281.86,33650
2021/07/15,12:52:00,281.86,281.96,281.86,281.93,66079
2021/07/15,12:53:00,281.93,281.99,281.92,281.95,27725
2021/07/15,12:54:00,281.95,281.97,281.82,281.84,18848
2021/07/15,12:55:00,281.84,281.84,281.70,281.74,55760
2021/07/15,12:56:00,281.74,281.83,281.71,281.73,26404
2021/07/15,12:57:00,281.74,281.85,281.72,281.73,24998
2021/07/15,12:58:00,281.73,281.76,281.59,281.60,29712
2021/07/15,12:59:00,281.60,281.71,281.60,281.71,17686
2021/07/15,13:00:00,281.71,281.78,281.70,281.71,23855
2021/07/15,13:01:00,281.71,281.74,281.53,281.57,41198
2021/07/15,13:02:00,281.57,281.61,281.45,281.47,47609
2021/07/15,13:03:00,281.46,281.47,281.33,281.40,37790
2021/07/15,13:04:00,281.40,281.40,281.23,281.26,42712
2021/07/15,13:05:00,281.26,281.29,281.10,281.14,38161
2021/07/15,13:06:00,281.13,281.22,281.07,281.08,49180
2021/07/15,13:07:00,281.08,281.11,280.96,281.05,64532
2021/07/15,13:08:00,281.05,281.05,280.89,280.89,32937
2021/07/15,13:09:00,280.90,280.98,280.82,280.92,48434
2021/07/15,13:10:00,280.92,280.97,280.87,280.88,33111
2021/07/15,13:11:00,280.88,280.95,280.81,280.94,27010
2021/07/15,13:12:00,280.94,281.10,280.94,281.05,40065
2021/07/15,13:13:00,281.05,281.18,281.05,281.15,39376
2021/07/15,13:14:00,281.15,281.27,281.14,281.25,33445
2021/07/15,13:15:00,281.26,281.27,280.81,280.90,53979
2021/07/15,13:16:00,280.90,280.97,280.80,280.82,26001
2021/07/15,13:17:00,280.82,281.01,280.82,280.96,34365
2021/07/15,13:18:00,280.96,281.15,280.94,281.08,35394
2021/07/15,13:19:00,281.08,281.14,281.05,281.05,34717
2021/07/15,13:20:00,281.05,281.05,280.84,280.89,46151
2021/07/15,13:21:00,280.89,281.02,280.84,280.91,26318
2021/07/15,13:22:00,280.91,281.05,280.90,280.99,25520
2021/07/15,13:23:00,280.98,281.00,280.93,280.98,16955
2021/07/15,13:24:00,280.98,281.17,280.98,281.07,35616
2021/07/15,13:25:00,281.07,281.14,281.01,281.09,26149
2021/07/15,13:26:00,281.09,281.19,281.05,281.12,38823
2021/07/15,13:27:00,281.12,281.22,281.10,281.19,21485
2021/07/15,13:28:00,281.18,281.21,281.07,281.14,29318
2021/07/15,13:29:00,281.14,281.15,281.07,281.07,31440
2021/07/15,13:30:00,281.07,281.15,281.03,281.03,29930
2021/07/15,13:31:00,281.03,281.03,280.76,280.87,46244
2021/07/15,13:32:00,280.87,280.96,280.85,280.89,29355
2021/07/15,13:33:00,280.89,280.96,280.74,280.79,34320
2021/07/15,13:34:00,280.83,280.85,280.59,280.67,36271
2021/07/15,13:35:00,280.67,280.72,280.59,280.67,33030
2021/07/15,13:36:00,280.67,281.00,280.57,280.75,61823
2021/07/15,13:37:00,280.75,280.88,280.66,280.84,46864
2021/07/15,13:38:00,280.86,280.90,280.79,280.81,30557
2021/07/15,13:39:00,280.81,280.81,280.68,280.68,28693
2021/07/15,13:40:00,280.68,280.72,280.56,280.56,34965
2021/07/15,13:41:00,280.55,280.66,280.50,280.61,59555
2021/07/15,13:42:00,280.61,280.61,280.45,280.48,46191
2021/07/15,13:43:00,280.48,280.69,280.46,280.69,31070
2021/07/15,13:44:00,280.69,280.74,280.64,280.71,23633
2021/07/15,13:45:00,280.71,280.74,280.59,280.70,28572
2021/07/15,13:46:00,280.70,280.72,280.54,280.68,27977
2021/07/15,13:47:00,280.68,280.80,280.58,280.79,32367
2021/07/15,13:48:00,280.79,280.87,280.69,280.83,41546
2021/07/15,13:49:00,280.83,280.85,280.66,280.76,42352
2021/07/15,13:50:00,280.76,280.94,280.70,280.89,45256
2021/07/15,13:51:00,280.89,280.94,280.76,280.87,34631
2021/07/15,13:52:00,280.87,281.00,280.82,280.93,53251
2021/07/15,13:53:00,280.93,280.95,280.83,280.83,35189
2021/07/15,13:54:00,280.83,280.90,280.73,280.73,41011
2021/07/15,13:55:00,280.73,280.81,280.58,280.58,48360
2021/07/15,13:56:00,280.58,280.58,280.30,280.30,47376
2021/07/15,13:57:00,280.30,280.43,280.28,280.30,38484
2021/07/15,13:58:00,280.30,280.51,280.30,280.50,43480
2021/07/15,13:59:00,280.50,280.52,280.34,280.42,40484
2021/07/15,14:00:00,280.42,280.47,280.31,280.36,37405
2021/07/15,14:01:00,280.36,280.53,280.35,280.52,31597
2021/07/15,14:02:00,280.52,280.56,280.41,280.41,55009
2021/07/15,14:03:00,280.43,280.50,280.37,280.49,86713
2021/07/15,14:04:00,280.49,280.58,280.43,280.55,45983
2021/07/15,14:05:00,280.55,280.72,280.50,280.67,51102
2021/07/15,14:06:00,280.67,280.84,280.67,280.84,46189
2021/07/15,14:07:00,280.84,281.00,280.80,280.99,46915
2021/07/15,14:08:00,280.99,280.99,280.88,280.95,30194
2021/07/15,14:09:00,280.95,281.02,280.94,281.00,27502
2021/07/15,14:10:00,281.00,281.07,280.94,280.95,32435
2021/07/15,14:11:00,280.95,280.95,280.84,280.90,32778
2021/07/15,14:12:00,280.90,280.91,280.72,280.79,56903
2021/07/15,14:13:00,280.79,280.91,280.77,280.91,22448
2021/07/15,14:14:00,280.91,281.00,280.89,280.94,25164
2021/07/15,14:15:00,280.94,280.98,280.82,280.85,22144
2021/07/15,14:16:00,280.85,280.90,280.72,280.87,33573
2021/07/15,14:17:00,280.87,280.98,280.83,280.95,30631
2021/07/15,14:18:00,280.95,281.02,280.94,280.96,27924
2021/07/15,14:19:00,280.96,281.01,280.85,280.98,36153
2021/07/15,14:20:00,280.98,281.05,280.91,280.99,27068
2021/07/15,14:21:00,280.99,281.12,280.99,281.07,45554
2021/07/15,14:22:00,281.07,281.13,280.94,280.96,27809
2021/07/15,14:23:00,280.96,281.04,280.90,281.02,23745
2021/07/15,14:24:00,281.02,281.12,280.94,280.95,37958
2021/07/15,14:25:00,280.95,281.05,280.94,281.03,28271
2021/07/15,14:26:00,281.03,281.10,281.00,281.10,20980
2021/07/15,14:27:00,281.10,281.16,281.06,281.11,27524
2021/07/15,14:28:00,281.11,281.18,281.08,281.15,18996
2021/07/15,14:29:00,281.15,281.28,281.15,281.16,33570
2021/07/15,14:30:00,281.16,281.17,281.08,281.11,27029
2021/07/15,14:31:00,281.11,281.16,280.97,281.08,32647
2021/07/15,14:32:00,281.08,281.12,281.00,281.01,22161
2021/07/15,14:33:00,281.01,281.08,281.01,281.08,23849
2021/07/15,14:34:00,281.08,281.19,281.05,281.13,29147
2021/07/15,14:35:00,281.13,281.15,281.00,281.00,27490
2021/07/15,14:36:00,281.00,281.03,280.79,280.81,45301
2021/07/15,14:37:00,280.81,280.85,280.71,280.74,32845
2021/07/15,14:38:00,280.74,280.80,280.70,280.70,25684
2021/07/15,14:39:00,280.70,280.74,280.67,280.69,28330
2021/07/15,14:40:00,280.69,280.70,280.58,280.58,27088
2021/07/15,14:41:00,280.58,280.59,280.47,280.52,32341
2021/07/15,14:42:00,280.52,280.56,280.43,280.45,31296
2021/07/15,14:43:00,280.45,280.57,280.45,280.57,32170
2021/07/15,14:44:00,280.57,280.60,280.47,280.48,20741
2021/07/15,14:45:00,280.48,280.48,280.36,280.38,42783
2021/07/15,14:46:00,280.38,280.38,280.18,280.18,58198
2021/07/15,14:47:00,280.18,280.41,280.18,280.40,36816
2021/07/15,14:48:00,280.40,280.60,280.40,280.56,32565
2021/07/15,14:49:00,280.56,280.68,280.54,280.64,29144
2021/07/15,14:50:00,280.64,280.73,280.59,280.71,30068
2021/07/15,14:51:00,280.71,280.85,280.70,280.83,46225
2021/07/15,14:52:00,280.83,280.89,280.75,280.82,27625
2021/07/15,14:53:00,280.82,280.96,280.82,280.89,21069
2021/07/15,14:54:00,280.89,280.97,280.84,280.95,18510
2021/07/15,14:55:00,280.96,281.11,280.95,281.06,36173
2021/07/15,14:56:00,281.06,281.12,281.05,281.09,25406
2021/07/15,14:57:00,281.09,281.26,281.09,281.22,51141
2021/07/15,14:58:00,281.22,281.28,281.22,281.23,22401
2021/07/15,14:59:00,281.23,281.24,281.13,281.18,22602
2021/07/15,15:00:00,281.18,281.20,281.08,281.18,18837
2021/07/15,15:01:00,281.17,281.26,281.17,281.25,26905
2021/07/15,15:02:00,281.25,281.25,281.15,281.20,30643
2021/07/15,15:03:00,281.20,281.24,281.13,281.17,22358
2021/07/15,15:04:00,281.16,281.29,281.15,281.24,35963
2021/07/15,15:05:00,281.24,281.31,281.10,281.12,32940
2021/07/15,15:06:00,281.12,281.20,281.12,281.19,19450
2021/07/15,15:07:00,281.19,281.27,280.97,281.00,45929
2021/07/15,15:08:00,281.00,281.14,281.00,281.06,27291
2021/07/15,15:09:00,281.06,281.07,280.97,281.02,34658
2021/07/15,15:10:00,281.02,281.08,280.94,280.97,37816
2021/07/15,15:11:00,280.97,281.02,280.94,280.98,27198
2021/07/15,15:12:00,280.98,281.00,280.84,280.84,27542
2021/07/15,15:13:00,280.84,280.97,280.84,280.91,40024
2021/07/15,15:14:00,280.91,281.01,280.89,280.90,29677
2021/07/15,15:15:00,280.90,280.94,280.86,280.92,23998
2021/07/15,15:16:00,280.92,280.99,280.83,280.89,50110
2021/07/15,15:17:00,280.89,280.89,280.77,280.77,30383
2021/07/15,15:18:00,280.77,280.78,280.66,280.67,47716
2021/07/15,15:19:00,280.66,280.69,280.62,280.67,42621
2021/07/15,15:20:00,280.67,280.76,280.64,280.68,64317
2021/07/15,15:21:00,280.68,280.80,280.63,280.79,56480
2021/07/15,15:22:00,280.79,280.79,280.58,280.58,35250
2021/07/15,15:23:00,280.58,280.58,280.43,280.50,37152
2021/07/15,15:24:00,280.50,280.57,280.39,280.44,36160
2021/07/15,15:25:00,280.44,280.56,280.39,280.54,54827
2021/07/15,15:26:00,280.54,280.72,280.51,280.65,43221
2021/07/15,15:27:00,280.65,280.70,280.55,280.64,29577
2021/07/15,15:28:00,280.66,280.67,280.60,280.63,20891
2021/07/15,15:29:00,280.64,280.74,280.64,280.68,32693
2021/07/15,15:30:00,280.68,280.72,280.63,280.65,26961
2021/07/15,15:31:00,280.65,280.76,280.65,280.71,83268
2021/07/15,15:32:00,280.71,280.79,280.68,280.73,102938
2021/07/15,15:33:00,280.73,280.87,280.72,280.77,96860
2021/07/15,15:34:00,280.77,280.83,280.69,280.77,47740
2021/07/15,15:35:00,280.76,280.78,280.62,280.69,62816
2021/07/15,15:36:00,280.70,280.82,280.61,280.61,102992
2021/07/15,15:37:00,280.61,280.63,280.54,280.55,46017
2021/07/15,15:38:00,280.55,280.56,280.51,280.51,42620
2021/07/15,15:39:00,280.51,280.57,280.30,280.32,76087
2021/07/15,15:40:00,280.32,280.37,280.20,280.23,67599
2021/07/15,15:41:00,280.23,280.38,280.19,280.38,71031
2021/07/15,15:42:00,280.38,280.50,280.37,280.45,66363
2021/07/15,15:43:00,280.45,280.51,280.42,280.47,52839
2021/07/15,15:44:00,280.47,280.47,280.33,280.43,69238
2021/07/15,15:45:00,280.43,280.46,280.34,280.39,36467
2021/07/15,15:46:00,280.39,280.66,280.39,280.52,66688
2021/07/15,15:47:00,280.52,280.63,280.47,280.51,53722
2021/07/15,15:48:00,280.51,280.51,280.38,280.42,36286
2021/07/15,15:49:00,280.41,280.46,280.37,280.43,57299
2021/07/15,15:50:00,280.43,280.62,280.40,280.54,74220
2021/07/15,15:51:00,280.54,280.67,280.48,280.64,83901
2021/07/15,15:52:00,280.64,280.66,280.48,280.49,74951
2021/07/15,15:53:00,280.48,280.55,280.40,280.49,87013
2021/07/15,15:54:00,280.49,280.58,280.41,280.46,92734
2021/07/15,15:55:00,280.46,281.03,280.46,280.96,247872
2021/07/15,15:56:00,280.96,281.05,280.83,281.03,154952
2021/07/15,15:57:00,281.03,281.03,280.89,280.95,112843
2021/07/15,15:58:00,280.96,281.20,280.85,281.09,161586
2021/07/15,15:59:00,281.09,281.18,281.05,281.10,150237
2021/07/15,16:00:00,281.10,281.18,280.97,281.04,292228
2021/07/16,09:31:00,282.07,282.83,282.07,282.68,262181
2021/07/16,09:32:00,282.68,282.94,282.35,282.46,129320
2021/07/16,09:33:00,282.46,282.90,282.25,282.90,143626
2021/07/16,09:34:00,282.90,282.91,282.82,282.86,227263
2021/07/16,09:35:00,282.87,283.37,282.87,283.28,163986
2021/07/16,09:36:00,283.28,283.69,283.26,283.51,289200
2021/07/16,09:37:00,283.50,283.73,283.26,283.58,183286
2021/07/16,09:38:00,283.58,283.94,283.51,283.76,124171
2021/07/16,09:39:00,283.76,284.09,283.71,284.01,187477
2021/07/16,09:40:00,284.01,284.10,283.53,283.63,148144
2021/07/16,09:41:00,283.61,283.77,283.36,283.40,147279
2021/07/16,09:42:00,283.40,283.55,283.14,283.55,101031
2021/07/16,09:43:00,283.55,283.81,283.50,283.72,155657
2021/07/16,09:44:00,283.72,283.93,283.63,283.69,112985
2021/07/16,09:45:00,283.69,283.78,283.32,283.32,120199
2021/07/16,09:46:00,283.32,283.72,283.32,283.57,106499
2021/07/16,09:47:00,283.57,283.62,281.92,283.20,121920
2021/07/16,09:48:00,283.17,283.21,282.97,283.06,87070
2021/07/16,09:49:00,283.06,283.07,282.81,282.97,121590
2021/07/16,09:50:00,283.00,283.33,282.99,283.25,69642
2021/07/16,09:51:00,283.25,283.27,283.00,283.10,69866
2021/07/16,09:52:00,283.10,283.17,282.80,282.80,78007
2021/07/16,09:53:00,282.80,282.93,282.75,282.78,76479
2021/07/16,09:54:00,282.78,282.91,282.73,282.73,56781
2021/07/16,09:55:00,282.73,282.92,282.73,282.85,70247
2021/07/16,09:56:00,282.85,282.93,282.61,282.80,63117
2021/07/16,09:57:00,282.80,282.80,282.48,282.59,60393
2021/07/16,09:58:00,282.59,282.66,282.48,282.48,55520
2021/07/16,09:59:00,282.48,282.56,282.26,282.46,105179
2021/07/16,10:00:00,282.46,282.79,282.42,282.78,44656
2021/07/16,10:01:00,282.78,282.79,282.59,282.79,44428
2021/07/16,10:02:00,282.79,282.91,282.72,282.75,74642
2021/07/16,10:03:00,282.75,282.97,282.75,282.87,47824
2021/07/16,10:04:00,282.87,282.96,282.80,282.86,36547
2021/07/16,10:05:00,282.86,282.88,282.57,282.75,96261
2021/07/16,10:06:00,282.75,282.99,282.75,282.88,49038
2021/07/16,10:07:00,282.90,282.91,282.66,282.77,63624
2021/07/16,10:08:00,282.77,282.92,282.61,282.75,45398
2021/07/16,10:09:00,282.75,282.75,282.58,282.73,48611
2021/07/16,10:10:00,282.73,282.73,282.50,282.50,31799
2021/07/16,10:11:00,282.50,282.56,282.24,282.33,71749
2021/07/16,10:12:00,282.33,282.38,281.97,282.04,85615
2021/07/16,10:13:00,282.04,282.14,281.95,282.13,64022
2021/07/16,10:14:00,282.13,282.41,282.06,282.32,59864
2021/07/16,10:15:00,282.32,282.50,282.28,282.49,43164
2021/07/16,10:16:00,282.47,282.50,282.38,282.48,32056
2021/07/16,10:17:00,282.48,282.69,282.47,282.65,54911
2021/07/16,10:18:00,282.65,282.86,282.65,282.86,41896
2021/07/16,10:19:00,282.86,283.08,282.83,283.07,67351
2021/07/16,10:20:00,283.06,283.07,282.79,282.84,101357
2021/07/16,10:21:00,282.82,282.82,282.47,282.48,105513
2021/07/16,10:22:00,282.48,282.49,282.31,282.35,99570
2021/07/16,10:23:00,282.35,282.42,282.12,282.26,76823
2021/07/16,10:24:00,282.26,282.47,282.26,282.42,55499
2021/07/16,10:25:00,282.42,282.43,282.05,282.22,60065
2021/07/16,10:26:00,282.22,282.22,281.77,281.80,76288
2021/07/16,10:27:00,281.77,282.26,281.77,282.26,59882
2021/07/16,10:28:00,282.26,282.35,282.18,282.28,49721
2021/07/16,10:29:00,282.28,282.30,282.05,282.07,42197
2021/07/16,10:30:00,282.07,282.09,281.71,281.73,70377
2021/07/16,10:31:00,281.71,282.05,281.66,281.96,79488
2021/07/16,10:32:00,281.98,282.20,281.98,282.08,58406
2021/07/16,10:33:00,282.08,282.23,282.07,282.14,37687
2021/07/16,10:34:00,282.14,282.16,281.98,282.03,46931
2021/07/16,10:35:00,282.04,282.06,281.86,281.86,44963
2021/07/16,10:36:00,281.87,282.05,281.81,282.00,80954
2021/07/16,10:37:00,282.00,282.05,281.84,282.00,60033
2021/07/16,10:38:00,282.00,282.13,281.83,282.11,49823
2021/07/16,10:39:00,282.11,282.22,282.08,282.10,55286
2021/07/16,10:40:00,282.10,282.16,282.00,282.04,41945
2021/07/16,10:41:00,282.04,282.15,281.82,281.87,68963
2021/07/16,10:42:00,281.87,281.95,281.81,281.95,46783
2021/07/16,10:43:00,281.95,281.99,281.79,281.83,46000
2021/07/16,10:44:00,281.83,281.85,281.55,281.82,70376
2021/07/16,10:45:00,281.81,281.84,281.45,281.48,72029
2021/07/16,10:46:00,281.48,281.50,281.16,281.38,107684
2021/07/16,10:47:00,281.38,281.43,281.25,281.39,52994
2021/07/16,10:48:00,281.39,281.41,281.21,281.25,69487
2021/07/16,10:49:00,281.25,281.83,281.22,281.82,85364
2021/07/16,10:50:00,281.82,282.07,281.82,282.05,113669
2021/07/16,10:51:00,282.05,282.18,282.05,282.11,62090
2021/07/16,10:52:00,282.11,282.17,282.01,282.14,44214
2021/07/16,10:53:00,282.14,282.20,282.10,282.18,42632
2021/07/16,10:54:00,282.18,282.19,282.07,282.12,41988
2021/07/16,10:55:00,282.12,282.12,281.95,282.01,40537
2021/07/16,10:56:00,282.01,282.14,281.93,281.97,35842
2021/07/16,10:57:00,281.97,282.01,281.83,281.83,45089
2021/07/16,10:58:00,281.83,281.86,281.52,281.53,67835
2021/07/16,10:59:00,281.53,281.61,281.14,281.17,70451
2021/07/16,11:00:00,281.17,281.18,281.02,281.13,61875
2021/07/16,11:01:00,281.13,281.21,281.05,281.08,48855
2021/07/16,11:02:00,281.08,281.22,281.00,281.01,53183
2021/07/16,11:03:00,281.01,281.14,280.90,281.14,87833
2021/07/16,11:04:00,281.14,281.16,280.83,280.85,56125
2021/07/16,11:05:00,280.85,280.89,280.49,280.54,110975
2021/07/16,11:06:00,280.55,280.69,280.48,280.60,67571
2021/07/16,11:07:00,280.60,280.64,280.33,280.52,114239
2021/07/16,11:08:00,280.51,280.80,280.51,280.65,66205
2021/07/16,11:09:00,280.65,280.71,280.50,280.56,32303
2021/07/16,11:10:00,280.56,280.68,280.48,280.48,66121
2021/07/16,11:11:00,280.48,280.68,280.32,280.68,53223
2021/07/16,11:12:00,280.68,280.75,280.64,280.71,36268
2021/07/16,11:13:00,280.71,280.73,280.47,280.58,40009
2021/07/16,11:14:00,280.58,280.67,280.15,280.29,81173
2021/07/16,11:15:00,280.29,280.36,280.06,280.13,65644
2021/07/16,11:16:00,280.13,280.40,280.13,280.30,35689
2021/07/16,11:17:00,280.30,280.39,280.10,280.17,31654
2021/07/16,11:18:00,280.17,280.25,280.10,280.12,27773
2021/07/16,11:19:00,280.12,280.48,280.12,280.48,71002
2021/07/16,11:20:00,280.48,280.53,280.34,280.48,37358
2021/07/16,11:21:00,280.48,280.71,280.38,280.70,65226
2021/07/16,11:22:00,280.69,280.76,280.59,280.75,50973
2021/07/16,11:23:00,280.75,280.81,280.68,280.75,59499
2021/07/16,11:24:00,280.75,280.75,280.55,280.55,38158
2021/07/16,11:25:00,280.55,280.70,280.53,280.53,30260
2021/07/16,11:26:00,280.53,280.56,280.30,280.52,59529
2021/07/16,11:27:00,280.52,280.76,280.52,280.65,48431
2021/07/16,11:28:00,280.67,280.88,280.67,280.79,71254
2021/07/16,11:29:00,280.79,280.84,280.67,280.75,22771
2021/07/16,11:30:00,280.75,280.75,280.44,280.44,45608
2021/07/16,11:31:00,280.44,280.60,280.36,280.50,45797
2021/07/16,11:32:00,280.50,280.64,280.44,280.52,23329
2021/07/16,11:33:00,280.52,280.65,280.28,280.30,25452
2021/07/16,11:34:00,280.30,280.54,280.29,280.49,43299
2021/07/16,11:35:00,280.49,280.69,280.49,280.69,35990
2021/07/16,11:36:00,280.67,280.86,280.66,280.86,101695
2021/07/16,11:37:00,280.86,280.88,280.75,280.80,35459
2021/07/16,11:38:00,280.80,280.82,280.68,280.72,29588
2021/07/16,11:39:00,280.71,280.71,280.61,280.68,24811
2021/07/16,11:40:00,280.68,280.68,280.46,280.47,55296
2021/07/16,11:41:00,280.47,280.47,280.26,280.30,40814
2021/07/16,11:42:00,280.30,280.36,280.11,280.27,45905
2021/07/16,11:43:00,280.27,280.32,280.02,280.04,42579
2021/07/16,11:44:00,280.02,280.20,279.98,280.08,57628
2021/07/16,11:45:00,280.08,280.15,279.97,280.04,43966
2021/07/16,11:46:00,280.04,280.07,279.87,279.98,56410
2021/07/16,11:47:00,279.98,280.01,279.53,279.56,81334
2021/07/16,11:48:00,279.55,279.66,279.46,279.57,113567
2021/07/16,11:49:00,279.57,279.82,279.57,279.82,58410
2021/07/16,11:50:00,279.82,280.00,279.81,279.95,43237
2021/07/16,11:51:00,279.95,280.15,279.95,280.08,64589
2021/07/16,11:52:00,280.08,280.14,280.00,280.07,43148
2021/07/16,11:53:00,280.07,280.19,280.04,280.15,36230
2021/07/16,11:54:00,280.15,280.40,280.14,280.38,33805
2021/07/16,11:55:00,280.38,280.49,280.35,280.43,34186
2021/07/16,11:56:00,280.43,280.55,280.42,280.48,66120
2021/07/16,11:57:00,280.48,280.58,280.42,280.46,56524
2021/07/16,11:58:00,280.43,280.50,280.38,280.45,55645
2021/07/16,11:59:00,280.45,280.53,280.43,280.43,30088
2021/07/16,12:00:00,280.43,280.44,280.33,280.37,34339
2021/07/16,12:01:00,280.36,280.62,280.33,280.62,35487
2021/07/16,12:02:00,280.62,280.70,280.57,280.70,61654
2021/07/16,12:03:00,280.70,280.84,280.65,280.82,39801
2021/07/16,12:04:00,280.82,280.91,280.77,280.89,48705
2021/07/16,12:05:00,280.89,280.93,280.85,280.88,55675
2021/07/16,12:06:00,280.88,280.98,280.87,280.95,46871
2021/07/16,12:07:00,280.95,281.11,280.95,281.05,61728
2021/07/16,12:08:00,281.05,281.11,281.02,281.09,53678
2021/07/16,12:09:00,281.09,281.24,281.08,281.18,39739
2021/07/16,12:10:00,281.18,281.29,281.18,281.25,37082
2021/07/16,12:11:00,281.25,281.30,281.18,281.18,33644
2021/07/16,12:12:00,281.18,281.26,281.15,281.22,58446
2021/07/16,12:13:00,281.22,281.30,281.21,281.22,30273
2021/07/16,12:14:00,281.22,281.26,281.19,281.25,37144
2021/07/16,12:15:00,281.25,281.35,281.20,281.33,76660
2021/07/16,12:16:00,281.34,281.48,281.29,281.48,32335
2021/07/16,12:17:00,281.48,281.65,281.44,281.65,108676
2021/07/16,12:18:00,281.65,281.77,281.64,281.77,87263
2021/07/16,12:19:00,281.76,281.87,281.75,281.86,51620
2021/07/16,12:20:00,281.86,281.88,281.80,281.84,83295
2021/07/16,12:21:00,281.84,281.93,281.79,281.83,101879
2021/07/16,12:22:00,281.83,281.83,281.56,281.58,68916
2021/07/16,12:23:00,281.58,281.58,281.49,281.54,39218
2021/07/16,12:24:00,281.54,281.62,281.51,281.59,54799
2021/07/16,12:25:00,281.59,281.63,281.51,281.56,29074
2021/07/16,12:26:00,281.56,281.67,281.56,281.65,35572
2021/07/16,12:27:00,281.65,281.70,281.57,281.61,232309
2021/07/16,12:28:00,281.61,281.63,281.42,281.46,40863
2021/07/16,12:29:00,281.46,281.47,281.37,281.41,44840
2021/07/16,12:30:00,281.40,281.44,281.36,281.44,26650
2021/07/16,12:31:00,281.44,281.45,281.32,281.35,25454
2021/07/16,12:32:00,281.35,281.50,281.35,281.50,21753
2021/07/16,12:33:00,281.50,281.51,281.41,281.43,19557
2021/07/16,12:34:00,281.43,281.53,281.42,281.53,120402
2021/07/16,12:35:00,281.53,281.60,281.50,281.56,28428
2021/07/16,12:36:00,281.56,281.64,281.52,281.62,32622
2021/07/16,12:37:00,281.62,281.66,281.50,281.51,28938
2021/07/16,12:38:00,281.51,281.55,281.39,281.40,36853
2021/07/16,12:39:00,281.40,281.42,281.28,281.28,46869
2021/07/16,12:40:00,281.30,281.40,281.25,281.32,31884
2021/07/16,12:41:00,281.32,281.41,281.32,281.38,23610
2021/07/16,12:42:00,281.38,281.38,281.20,281.22,31530
2021/07/16,12:43:00,281.22,281.26,281.13,281.18,37060
2021/07/16,12:44:00,281.18,281.18,281.08,281.08,28132
2021/07/16,12:45:00,281.08,281.22,281.08,281.22,25800
2021/07/16,12:46:00,281.22,281.22,281.12,281.18,29418
2021/07/16,12:47:00,281.18,281.20,281.06,281.09,28550
2021/07/16,12:48:00,281.09,281.24,281.07,281.22,46173
2021/07/16,12:49:00,281.22,281.25,281.09,281.15,36502
2021/07/16,12:50:00,281.14,281.19,281.11,281.12,21733
2021/07/16,12:51:00,281.12,281.20,281.09,281.17,25384
2021/07/16,12:52:00,281.17,281.33,281.17,281.29,32871
2021/07/16,12:53:00,281.30,281.45,281.30,281.43,35252
2021/07/16,12:54:00,281.43,281.48,281.42,281.47,39361
2021/07/16,12:55:00,281.47,281.53,281.42,281.53,29616
2021/07/16,12:56:00,281.53,281.73,281.52,281.71,51050
2021/07/16,12:57:00,281.71,281.72,281.59,281.65,38571
2021/07/16,12:58:00,281.65,281.65,281.58,281.61,29663
2021/07/16,12:59:00,281.61,281.62,281.51,281.55,33189
2021/07/16,13:00:00,281.55,281.56,281.46,281.49,31516
2021/07/16,13:01:00,281.49,281.54,281.42,281.48,34219
2021/07/16,13:02:00,281.48,281.60,281.48,281.60,28103
2021/07/16,13:03:00,281.60,281.70,281.60,281.70,49826
2021/07/16,13:04:00,281.69,281.69,281.58,281.65,21689
2021/07/16,13:05:00,281.63,281.71,281.60,281.68,28639
2021/07/16,13:06:00,281.68,281.77,281.65,281.77,32244
2021/07/16,13:07:00,281.77,281.88,281.77,281.87,33270
2021/07/16,13:08:00,281.87,281.96,281.86,281.95,32800
2021/07/16,13:09:00,281.95,281.99,281.92,281.97,34980
2021/07/16,13:10:00,281.97,282.04,281.97,282.03,33074
2021/07/16,13:11:00,282.03,282.10,281.99,282.10,36971
2021/07/16,13:12:00,282.09,282.20,282.07,282.17,32825
2021/07/16,13:13:00,282.17,282.21,282.10,282.10,33094
2021/07/16,13:14:00,282.10,282.18,282.08,282.15,31506
2021/07/16,13:15:00,282.15,282.28,282.15,282.28,48688
2021/07/16,13:16:00,282.28,282.41,282.27,282.39,90529
2021/07/16,13:17:00,282.37,282.48,282.35,282.47,47292
2021/07/16,13:18:00,282.46,282.54,282.38,282.45,54819
2021/07/16,13:19:00,282.44,282.47,282.27,282.28,32633
2021/07/16,13:20:00,282.28,282.38,282.27,282.35,27519
2021/07/16,13:21:00,282.35,282.38,282.27,282.35,40489
2021/07/16,13:22:00,282.35,282.39,282.30,282.35,32469
2021/07/16,13:23:00,282.36,282.36,282.25,282.27,22274
2021/07/16,13:24:00,282.29,282.32,282.14,282.15,50239
2021/07/16,13:25:00,282.15,282.20,282.11,282.15,43707
2021/07/16,13:26:00,282.16,282.20,282.08,282.12,44656
2021/07/16,13:27:00,282.12,282.16,282.08,282.09,25866
2021/07/16,13:28:00,282.09,282.14,282.08,282.14,32914
2021/07/16,13:29:00,282.15,282.26,282.12,282.19,33098
2021/07/16,13:30:00,282.19,282.27,282.17,282.24,21950
2021/07/16,13:31:00,282.24,282.27,282.14,282.16,52207
2021/07/16,13:32:00,282.16,282.23,282.13,282.22,37259
2021/07/16,13:33:00,282.22,282.23,282.12,282.15,27146
2021/07/16,13:34:00,282.15,282.17,282.01,282.01,50935
2021/07/16,13:35:00,282.01,282.09,281.94,282.02,45266
2021/07/16,13:36:00,282.02,282.05,281.85,281.88,40862
2021/07/16,13:37:00,281.89,282.05,281.81,282.02,35245
2021/07/16,13:38:00,282.03,282.11,282.03,282.09,28113
2021/07/16,13:39:00,282.09,282.11,281.99,282.05,23114
2021/07/16,13:40:00,282.05,282.06,281.96,281.99,18475
2021/07/16,13:41:00,281.99,281.99,281.87,281.91,29060
2021/07/16,13:42:00,281.91,281.95,281.89,281.95,21895
2021/07/16,13:43:00,281.95,281.95,281.83,281.88,35137
2021/07/16,13:44:00,281.88,281.99,281.88,281.93,17366
2021/07/16,13:45:00,281.93,281.96,281.87,281.91,13665
2021/07/16,13:46:00,281.91,282.00,281.89,281.96,16231
2021/07/16,13:47:00,281.96,282.24,281.96,282.24,42695
2021/07/16,13:48:00,282.24,282.33,282.16,282.32,47664
2021/07/16,13:49:00,282.32,282.51,282.28,282.51,54202
2021/07/16,13:50:00,282.51,282.69,282.51,282.60,85911
2021/07/16,13:51:00,282.60,282.62,282.41,282.48,52600
2021/07/16,13:52:00,282.48,282.55,282.44,282.53,30689
2021/07/16,13:53:00,282.53,282.53,282.35,282.35,40969
2021/07/16,13:54:00,282.35,282.46,282.34,282.45,17874
2021/07/16,13:55:00,282.45,282.45,282.31,282.35,32386
2021/07/16,13:56:00,282.35,282.37,282.30,282.34,28577
2021/07/16,13:57:00,282.35,282.43,282.31,282.32,28210
2021/07/16,13:58:00,282.32,282.37,282.28,282.34,27040
2021/07/16,13:59:00,282.36,282.38,282.27,282.29,50345
2021/07/16,14:00:00,282.29,282.31,282.17,282.24,30587
2021/07/16,14:01:00,282.24,282.26,281.99,282.06,68367
2021/07/16,14:02:00,282.06,282.11,281.85,281.87,67009
2021/07/16,14:03:00,281.87,282.02,281.85,281.94,39669
2021/07/16,14:04:00,281.95,281.97,281.86,281.94,49916
2021/07/16,14:05:00,281.94,281.99,281.88,281.92,19780
2021/07/16,14:06:00,281.92,281.93,281.76,281.83,38616
2021/07/16,14:07:00,281.84,281.88,281.79,281.83,40324
2021/07/16,14:08:00,281.83,282.01,281.83,281.93,38311
2021/07/16,14:09:00,281.93,282.00,281.93,281.96,21696
2021/07/16,14:10:00,281.96,281.99,281.94,281.94,15670
2021/07/16,14:11:00,281.94,282.03,281.94,282.01,27409
2021/07/16,14:12:00,282.01,282.05,282.00,282.02,21292
2021/07/16,14:13:00,282.02,282.05,281.86,281.89,38592
2021/07/16,14:14:00,281.89,281.92,281.71,281.79,37760
2021/07/16,14:15:00,281.81,281.95,281.81,281.89,30080
2021/07/16,14:16:00,281.88,281.99,281.88,281.89,32111
2021/07/16,14:17:00,281.89,282.03,281.88,282.00,27883
2021/07/16,14:18:00,282.00,282.16,282.00,282.11,41070
2021/07/16,14:19:00,282.11,282.22,282.08,282.21,27384
2021/07/16,14:20:00,282.21,282.29,282.21,282.28,32384
2021/07/16,14:21:00,282.28,282.30,282.17,282.17,27839
2021/07/16,14:22:00,282.17,282.23,282.14,282.20,36117
2021/07/16,14:23:00,282.20,282.29,282.20,282.21,45046
2021/07/16,14:24:00,282.21,282.28,282.14,282.17,32390
2021/07/16,14:25:00,282.17,282.18,282.09,282.14,23743
2021/07/16,14:26:00,282.14,282.21,282.13,282.15,14853
2021/07/16,14:27:00,282.15,282.23,282.14,282.18,11297
2021/07/16,14:28:00,282.18,282.24,282.15,282.22,14403
2021/07/16,14:29:00,282.21,282.24,282.08,282.13,30008
2021/07/16,14:30:00,282.13,282.14,281.89,281.91,69876
2021/07/16,14:31:00,281.91,282.14,281.86,282.12,41701
2021/07/16,14:32:00,282.12,282.14,282.04,282.05,31857
2021/07/16,14:33:00,282.05,282.05,281.83,281.89,44686
2021/07/16,14:34:00,281.89,281.89,281.74,281.77,46986
2021/07/16,14:35:00,281.77,281.89,281.74,281.74,34331
2021/07/16,14:36:00,281.74,281.94,281.69,281.88,48660
2021/07/16,14:37:00,281.88,281.96,281.82,281.86,43511
2021/07/16,14:38:00,281.86,281.87,281.76,281.78,31863
2021/07/16,14:39:00,281.78,281.87,281.77,281.81,19051
2021/07/16,14:40:00,281.81,281.88,281.81,281.84,12813
2021/07/16,14:41:00,281.83,281.92,281.79,281.91,15279
2021/07/16,14:42:00,281.91,281.96,281.89,281.90,26442
2021/07/16,14:43:00,281.90,281.90,281.79,281.82,49034
2021/07/16,14:44:00,281.82,281.84,281.67,281.69,35234
2021/07/16,14:45:00,281.69,281.85,281.66,281.82,47051
2021/07/16,14:46:00,281.80,281.84,281.72,281.83,30759
2021/07/16,14:47:00,281.82,281.90,281.74,281.74,31890
2021/07/16,14:48:00,281.74,281.74,281.61,281.65,44036
2021/07/16,14:49:00,281.65,281.71,281.57,281.59,48301
2021/07/16,14:50:00,281.59,281.64,281.57,281.58,17901
2021/07/16,14:51:00,281.58,281.65,281.54,281.57,37966
2021/07/16,14:52:00,281.57,281.69,281.54,281.57,37453
2021/07/16,14:53:00,281.57,281.69,281.57,281.68,25392
2021/07/16,14:54:00,281.68,281.69,281.62,281.66,23161
2021/07/16,14:55:00,281.66,281.76,281.64,281.70,26901
2021/07/16,14:56:00,281.70,281.87,281.70,281.87,27286
2021/07/16,14:57:00,281.87,281.94,281.85,281.88,31217
2021/07/16,14:58:00,281.88,281.96,281.86,281.90,24779
2021/07/16,14:59:00,281.90,281.90,281.74,281.75,448954
2021/07/16,15:00:00,281.75,281.80,281.64,281.80,34335
2021/07/16,15:01:00,281.80,281.82,281.68,281.69,35831
2021/07/16,15:02:00,281.69,281.72,281.58,281.65,45945
2021/07/16,15:03:00,281.65,281.70,281.56,281.61,45485
2021/07/16,15:04:00,281.61,281.72,281.55,281.56,47151
2021/07/16,15:05:00,281.56,281.57,281.42,281.42,52579
2021/07/16,15:06:00,281.41,281.53,281.36,281.44,93871
2021/07/16,15:07:00,281.44,281.59,281.44,281.56,58724
2021/07/16,15:08:00,281.58,281.58,281.49,281.53,31294
2021/07/16,15:09:00,281.53,281.55,281.40,281.44,51171
2021/07/16,15:10:00,281.44,281.60,281.44,281.55,44809
2021/07/16,15:11:00,281.55,281.68,281.53,281.66,51008
2021/07/16,15:12:00,281.66,281.69,281.58,281.60,37044
2021/07/16,15:13:00,281.59,281.59,281.45,281.49,57475
2021/07/16,15:14:00,281.49,281.59,281.47,281.59,33103
2021/07/16,15:15:00,281.58,281.72,281.55,281.70,52099
2021/07/16,15:16:00,281.70,281.72,281.59,281.70,43856
2021/07/16,15:17:00,281.70,281.83,281.70,281.81,34548
2021/07/16,15:18:00,281.81,281.92,281.81,281.87,34547
2021/07/16,15:19:00,281.88,281.89,281.82,281.82,24932
2021/07/16,15:20:00,281.82,281.94,281.81,281.92,30212
2021/07/16,15:21:00,281.92,281.92,281.84,281.87,22842
2021/07/16,15:22:00,281.87,281.93,281.79,281.87,41476
2021/07/16,15:23:00,281.87,281.93,281.86,281.87,23071
2021/07/16,15:24:00,281.87,281.87,281.66,281.68,35940
2021/07/16,15:25:00,281.68,281.71,281.63,281.68,34158
2021/07/16,15:26:00,281.68,281.70,281.53,281.56,42993
2021/07/16,15:27:00,281.56,281.73,281.56,281.63,37546
2021/07/16,15:28:00,281.63,281.70,281.61,281.68,18855
2021/07/16,15:29:00,281.68,281.72,281.67,281.67,24429
2021/07/16,15:30:00,281.67,281.69,281.58,281.62,40153
2021/07/16,15:31:00,281.62,281.64,281.46,281.49,56543
2021/07/16,15:32:00,281.49,281.57,281.44,281.44,44810
2021/07/16,15:33:00,281.42,281.42,281.19,281.20,94763
2021/07/16,15:34:00,281.20,281.44,281.20,281.41,74319
2021/07/16,15:35:00,281.41,281.49,281.30,281.30,42633
2021/07/16,15:36:00,281.32,281.32,281.18,281.23,48795
2021/07/16,15:37:00,281.23,281.36,281.20,281.20,37583
2021/07/16,15:38:00,281.20,281.44,281.19,281.37,64515
2021/07/16,15:39:00,281.37,281.38,281.31,281.36,52829
2021/07/16,15:40:00,281.36,281.49,281.35,281.45,52163
2021/07/16,15:41:00,281.45,281.62,281.45,281.62,77425
2021/07/16,15:42:00,281.62,281.63,281.56,281.56,55093
2021/07/16,15:43:00,281.55,281.61,281.41,281.46,54691
2021/07/16,15:44:00,281.46,281.61,281.44,281.44,50160
2021/07/16,15:45:00,281.44,281.45,281.34,281.36,38468
2021/07/16,15:46:00,281.36,281.36,281.16,281.16,86215
2021/07/16,15:47:00,281.15,281.17,281.05,281.05,86381
2021/07/16,15:48:00,281.05,281.06,280.96,280.97,118178
2021/07/16,15:49:00,280.97,280.98,280.78,280.79,140020
2021/07/16,15:50:00,280.79,280.87,280.70,280.77,95545
2021/07/16,15:51:00,280.77,281.19,280.73,280.81,132011
2021/07/16,15:52:00,280.81,280.88,280.66,280.79,128475
2021/07/16,15:53:00,280.79,280.94,280.74,280.93,81786
2021/07/16,15:54:00,280.93,280.98,280.86,280.90,123918
2021/07/16,15:55:00,280.89,281.10,280.89,281.02,122091
2021/07/16,15:56:00,281.03,281.11,280.97,281.07,129472
2021/07/16,15:57:00,281.07,281.11,280.81,280.87,152475
2021/07/16,15:58:00,280.87,280.88,280.64,280.66,150020
2021/07/16,15:59:00,280.66,280.90,280.65,280.76,142991
2021/07/16,16:00:00,280.76,280.90,280.58,280.75,295545
2021/07/19,09:31:00,278.93,279.19,278.35,278.82,800639
2021/07/19,09:32:00,278.82,279.02,278.05,278.80,243459
2021/07/19,09:33:00,278.80,278.96,278.37,278.75,223995
2021/07/19,09:34:00,278.78,278.78,277.84,278.01,272578
2021/07/19,09:35:00,278.01,278.64,277.91,278.53,195332
2021/07/19,09:36:00,278.53,279.36,278.26,279.10,233839
2021/07/19,09:37:00,279.10,279.35,278.66,279.20,231328
2021/07/19,09:38:00,279.20,279.28,278.66,278.68,116330
2021/07/19,09:39:00,278.68,279.14,278.59,278.89,110009
2021/07/19,09:40:00,278.88,279.36,278.76,279.36,126972
2021/07/19,09:41:00,279.36,279.36,278.65,278.66,132334
2021/07/19,09:42:00,278.66,278.85,278.19,278.79,139696
2021/07/19,09:43:00,278.79,279.55,278.79,279.53,118587
2021/07/19,09:44:00,279.53,279.88,279.46,279.88,155662
2021/07/19,09:45:00,279.88,280.37,279.83,280.23,155043
2021/07/19,09:46:00,280.25,280.27,279.82,279.85,168860
2021/07/19,09:47:00,279.85,280.07,279.66,279.73,163373
2021/07/19,09:48:00,279.73,279.98,279.40,279.58,119951
2021/07/19,09:49:00,279.58,279.75,279.37,279.62,76300
2021/07/19,09:50:00,279.62,279.93,279.62,279.69,74615
2021/07/19,09:51:00,279.65,280.04,279.54,279.80,116798
2021/07/19,09:52:00,279.78,280.01,279.55,279.58,84785
2021/07/19,09:53:00,279.58,279.67,278.64,278.64,164102
2021/07/19,09:54:00,278.64,278.77,278.11,278.11,133618
2021/07/19,09:55:00,278.11,278.99,278.11,278.97,149931
2021/07/19,09:56:00,278.97,278.97,278.65,278.72,110984
2021/07/19,09:57:00,278.72,278.72,278.35,278.62,110212
2021/07/19,09:58:00,278.62,278.99,278.57,278.77,140440
2021/07/19,09:59:00,278.77,278.96,278.60,278.70,59037
2021/07/19,10:00:00,278.71,278.85,278.52,278.60,80745
2021/07/19,10:01:00,278.60,278.68,278.33,278.48,124739
2021/07/19,10:02:00,278.48,278.48,278.05,278.05,67068
2021/07/19,10:03:00,278.05,278.38,277.97,278.37,84877
2021/07/19,10:04:00,278.35,278.46,277.47,278.06,187949
2021/07/19,10:05:00,278.08,278.59,278.01,278.46,117661
2021/07/19,10:06:00,278.45,278.91,278.45,278.86,92390
2021/07/19,10:07:00,278.86,279.18,278.61,278.67,110793
2021/07/19,10:08:00,278.67,278.69,278.24,278.38,93759
2021/07/19,10:09:00,278.38,278.46,278.07,278.31,108721
2021/07/19,10:10:00,278.31,278.31,277.71,277.71,99546
2021/07/19,10:11:00,277.72,277.76,277.30,277.59,226125
2021/07/19,10:12:00,277.59,277.64,277.25,277.30,120966
2021/07/19,10:13:00,277.30,277.45,277.14,277.45,108341
2021/07/19,10:14:00,277.46,277.75,277.45,277.66,110475
2021/07/19,10:15:00,277.66,277.73,277.25,277.32,90960
2021/07/19,10:16:00,277.32,277.40,277.02,277.11,155857
2021/07/19,10:17:00,277.11,277.25,276.78,277.00,203146
2021/07/19,10:18:00,277.00,277.20,276.39,276.51,155668
2021/07/19,10:19:00,276.51,276.81,276.30,276.36,139561
2021/07/19,10:20:00,276.36,276.86,276.35,276.81,112246
2021/07/19,10:21:00,276.81,276.95,276.55,276.60,111342
2021/07/19,10:22:00,276.60,276.77,276.50,276.64,90431
2021/07/19,10:23:00,276.64,276.64,276.24,276.24,94428
2021/07/19,10:24:00,276.24,276.67,276.24,276.56,64992
2021/07/19,10:25:00,276.56,276.88,276.53,276.76,81090
2021/07/19,10:26:00,276.76,276.76,276.31,276.32,77712
2021/07/19,10:27:00,276.32,276.50,276.21,276.45,116171
2021/07/19,10:28:00,276.45,276.65,276.34,276.50,75141
2021/07/19,10:29:00,276.50,276.61,276.13,276.60,122130
2021/07/19,10:30:00,276.60,276.83,276.47,276.72,104607
2021/07/19,10:31:00,276.72,276.73,276.30,276.35,79544
2021/07/19,10:32:00,276.35,276.40,276.08,276.14,84620
2021/07/19,10:33:00,276.14,276.16,275.85,276.10,121369
2021/07/19,10:34:00,276.11,276.12,275.91,275.95,78126
2021/07/19,10:35:00,275.95,276.13,275.70,275.70,109893
2021/07/19,10:36:00,275.70,275.83,274.45,275.28,156855
2021/07/19,10:37:00,275.28,275.51,275.23,275.49,83544
2021/07/19,10:38:00,275.49,275.65,275.27,275.65,76362
2021/07/19,10:39:00,275.65,275.87,275.54,275.55,87204
2021/07/19,10:40:00,275.55,276.06,275.51,276.04,90066
2021/07/19,10:41:00,276.04,276.04,275.84,275.91,63575
2021/07/19,10:42:00,275.91,276.23,275.90,276.23,65218
2021/07/19,10:43:00,276.23,276.33,276.12,276.12,68339
2021/07/19,10:44:00,276.12,276.18,275.81,276.01,86644
2021/07/19,10:45:00,275.96,276.22,275.90,276.22,60958
2021/07/19,10:46:00,276.22,276.38,276.05,276.05,62260
2021/07/19,10:47:00,276.06,276.27,276.04,276.24,51263
2021/07/19,10:48:00,276.24,276.36,275.92,276.00,82050
2021/07/19,10:49:00,276.00,276.17,275.93,276.11,57007
2021/07/19,10:50:00,276.11,276.21,275.97,276.21,80427
2021/07/19,10:51:00,276.23,276.30,275.93,276.20,117032
2021/07/19,10:52:00,276.20,276.30,276.03,276.16,66250
2021/07/19,10:53:00,276.16,276.28,276.14,276.15,55649
2021/07/19,10:54:00,276.15,276.29,276.00,276.23,73320
2021/07/19,10:55:00,276.23,276.24,276.03,276.03,54278
2021/07/19,10:56:00,276.02,276.08,275.74,275.81,80374
2021/07/19,10:57:00,275.85,276.08,275.73,275.92,60693
2021/07/19,10:58:00,275.90,276.06,275.85,275.88,61743
2021/07/19,10:59:00,275.88,276.08,275.79,276.03,70302
2021/07/19,11:00:00,276.00,276.20,275.93,276.19,75243
2021/07/19,11:01:00,276.19,276.33,276.05,276.08,86057
2021/07/19,11:02:00,276.08,276.23,276.02,276.15,67828
2021/07/19,11:03:00,276.15,276.35,276.13,276.35,71561
2021/07/19,11:04:00,276.35,276.52,276.28,276.52,84259
2021/07/19,11:05:00,276.52,276.57,276.41,276.54,66316
2021/07/19,11:06:00,276.54,276.76,276.50,276.72,75858
2021/07/19,11:07:00,276.72,276.76,276.63,276.72,46665
2021/07/19,11:08:00,276.72,276.74,276.57,276.57,49922
2021/07/19,11:09:00,276.57,276.68,276.48,276.51,97150
2021/07/19,11:10:00,276.51,276.63,276.44,276.52,70925
2021/07/19,11:11:00,276.52,276.65,276.45,276.60,49183
2021/07/19,11:12:00,276.60,276.69,276.39,276.46,59430
2021/07/19,11:13:00,276.46,276.50,276.37,276.37,38746
2021/07/19,11:14:00,276.37,276.40,276.21,276.29,49904
2021/07/19,11:15:00,276.29,276.37,276.16,276.25,101147
2021/07/19,11:16:00,276.23,276.45,276.23,276.44,54310
2021/07/19,11:17:00,276.44,276.54,276.41,276.52,36617
2021/07/19,11:18:00,276.52,276.52,276.33,276.44,30459
2021/07/19,11:19:00,276.44,276.44,276.24,276.39,48649
2021/07/19,11:20:00,276.39,276.45,276.27,276.27,34427
2021/07/19,11:21:00,276.27,276.41,276.12,276.16,58304
2021/07/19,11:22:00,276.16,276.31,276.07,276.08,66669
2021/07/19,11:23:00,276.08,276.15,275.98,276.03,55352
2021/07/19,11:24:00,276.03,276.10,275.96,276.03,42320
2021/07/19,11:25:00,276.03,276.10,275.90,275.91,75055
2021/07/19,11:26:00,275.91,276.08,275.86,276.06,56652
2021/07/19,11:27:00,276.06,276.09,275.88,276.05,97029
2021/07/19,11:28:00,276.05,276.49,276.01,276.47,106034
2021/07/19,11:29:00,276.47,276.67,276.40,276.67,85051
2021/07/19,11:30:00,276.67,276.71,276.39,276.48,39913
2021/07/19,11:31:00,276.49,276.73,276.44,276.62,67315
2021/07/19,11:32:00,276.62,277.20,276.60,277.20,131756
2021/07/19,11:33:00,277.20,277.48,277.16,277.33,97790
2021/07/19,11:34:00,277.34,277.37,277.28,277.28,57868
2021/07/19,11:35:00,277.26,277.26,277.07,277.21,74059
2021/07/19,11:36:00,277.21,277.42,277.21,277.27,47965
2021/07/19,11:37:00,277.27,277.31,276.92,276.92,99019
2021/07/19,11:38:00,276.92,277.08,276.88,276.97,48955
2021/07/19,11:39:00,276.97,277.06,276.85,276.96,44513
2021/07/19,11:40:00,276.96,277.00,276.83,276.97,45337
2021/07/19,11:41:00,276.97,277.04,276.83,276.88,53531
2021/07/19,11:42:00,276.88,277.09,276.75,277.06,58796
2021/07/19,11:43:00,277.06,277.46,277.03,277.34,94442
2021/07/19,11:44:00,277.34,277.41,277.23,277.37,48693
2021/07/19,11:45:00,277.37,277.37,277.16,277.22,39798
2021/07/19,11:46:00,277.22,277.26,277.10,277.12,44870
2021/07/19,11:47:00,277.13,277.18,277.05,277.11,38366
2021/07/19,11:48:00,277.11,277.17,276.98,277.02,40098
2021/07/19,11:49:00,277.02,277.14,276.98,277.01,42356
2021/07/19,11:50:00,277.01,277.12,276.94,277.08,47472
2021/07/19,11:51:00,277.07,277.09,276.94,276.99,38124
2021/07/19,11:52:00,276.99,277.12,276.99,277.08,53155
2021/07/19,11:53:00,277.11,277.12,277.01,277.05,59082
2021/07/19,11:54:00,277.08,277.12,277.01,277.06,49105
2021/07/19,11:55:00,277.05,277.05,276.78,276.95,59533
2021/07/19,11:56:00,276.95,277.06,276.90,276.99,42006
2021/07/19,11:57:00,276.99,277.25,276.98,277.03,69877
2021/07/19,11:58:00,277.04,277.08,276.85,276.89,37039
2021/07/19,11:59:00,276.89,276.89,276.70,276.71,40910
2021/07/19,12:00:00,276.71,276.74,276.55,276.57,50568
2021/07/19,12:01:00,276.57,276.66,276.48,276.52,42094
2021/07/19,12:02:00,276.54,276.63,276.42,276.45,52969
2021/07/19,12:03:00,276.45,276.48,276.33,276.33,35631
2021/07/19,12:04:00,276.33,276.39,276.11,276.14,65877
2021/07/19,12:05:00,276.14,276.16,276.01,276.01,70348
2021/07/19,12:06:00,276.01,276.03,275.83,275.86,86786
2021/07/19,12:07:00,275.86,276.13,275.86,276.05,60043
2021/07/19,12:08:00,276.04,276.08,275.98,276.04,98547
2021/07/19,12:09:00,276.04,276.23,276.04,276.22,46211
2021/07/19,12:10:00,276.22,276.24,276.11,276.15,59601
2021/07/19,12:11:00,276.15,276.27,276.13,276.26,60398
2021/07/19,12:12:00,276.26,276.27,276.13,276.25,81269
2021/07/19,12:13:00,276.25,276.27,276.15,276.20,48589
2021/07/19,12:14:00,276.20,276.28,276.15,276.20,56563
2021/07/19,12:15:00,276.19,276.29,276.18,276.19,57399
2021/07/19,12:16:00,276.19,276.41,276.13,276.36,64331
2021/07/19,12:17:00,276.36,276.52,276.30,276.51,37743
2021/07/19,12:18:00,276.51,276.53,276.38,276.53,30273
2021/07/19,12:19:00,276.53,276.55,276.44,276.53,18904
2021/07/19,12:20:00,276.53,276.59,276.48,276.56,22955
2021/07/19,12:21:00,276.54,276.59,276.45,276.46,27418
2021/07/19,12:22:00,276.43,276.46,276.28,276.34,36141
2021/07/19,12:23:00,276.34,276.40,276.27,276.35,19547
2021/07/19,12:24:00,276.35,276.64,276.34,276.63,42049
2021/07/19,12:25:00,276.63,276.71,276.54,276.70,33194
2021/07/19,12:26:00,276.69,276.87,276.64,276.85,25942
2021/07/19,12:27:00,276.85,276.88,276.70,276.71,31945
2021/07/19,12:28:00,276.71,276.71,276.50,276.50,24716
2021/07/19,12:29:00,276.50,276.57,276.36,276.57,44511
2021/07/19,12:30:00,276.57,276.69,276.53,276.55,26762
2021/07/19,12:31:00,276.55,276.58,276.38,276.45,42279
2021/07/19,12:32:00,276.45,276.95,276.39,276.57,89601
2021/07/19,12:33:00,276.57,276.57,276.32,276.42,37800
2021/07/19,12:34:00,276.42,276.45,276.33,276.33,23732
2021/07/19,12:35:00,276.33,276.45,276.30,276.44,37388
2021/07/19,12:36:00,276.44,276.51,276.42,276.48,28799
2021/07/19,12:37:00,276.48,276.49,276.36,276.38,30771
2021/07/19,12:38:00,276.38,276.53,276.38,276.44,26948
2021/07/19,12:39:00,276.44,276.46,276.35,276.38,30089
2021/07/19,12:40:00,276.38,276.46,276.26,276.26,40367
2021/07/19,12:41:00,276.28,276.34,276.25,276.25,37408
2021/07/19,12:42:00,276.25,276.34,276.18,276.21,53189
2021/07/19,12:43:00,276.21,276.25,276.01,276.01,57589
2021/07/19,12:44:00,276.01,276.05,275.86,275.99,57736
2021/07/19,12:45:00,275.99,276.03,275.88,275.91,32363
2021/07/19,12:46:00,275.91,275.97,275.86,275.86,36293
2021/07/19,12:47:00,275.85,276.08,275.85,275.96,29564
2021/07/19,12:48:00,275.96,275.99,275.91,275.98,27894
2021/07/19,12:49:00,275.98,276.00,275.92,275.94,26504
2021/07/19,12:50:00,275.94,276.03,275.92,276.02,21264
2021/07/19,12:51:00,276.02,276.02,275.86,275.88,30216
2021/07/19,12:52:00,275.88,276.30,275.86,276.25,61097
2021/07/19,12:53:00,276.25,276.32,276.13,276.14,34408
2021/07/19,12:54:00,276.14,276.16,276.03,276.14,31983
2021/07/19,12:55:00,276.14,276.29,276.14,276.19,41109
2021/07/19,12:56:00,276.19,276.33,276.10,276.25,34075
2021/07/19,12:57:00,276.25,276.31,276.20,276.29,19993
2021/07/19,12:58:00,276.30,276.48,276.26,276.47,39434
2021/07/19,12:59:00,276.47,276.47,276.35,276.36,25282
2021/07/19,13:00:00,276.36,276.47,276.33,276.41,32784
2021/07/19,13:01:00,276.41,276.54,276.30,276.49,55239
2021/07/19,13:02:00,276.49,276.51,276.31,276.43,41246
2021/07/19,13:03:00,276.43,276.46,276.22,276.31,67271
2021/07/19,13:04:00,276.31,276.46,276.31,276.40,40857
2021/07/19,13:05:00,276.37,276.37,276.14,276.14,28201
2021/07/19,13:06:00,276.14,276.16,276.00,276.02,33515
2021/07/19,13:07:00,276.01,276.19,276.00,276.19,32729
2021/07/19,13:08:00,276.19,276.43,276.18,276.37,23834
2021/07/19,13:09:00,276.37,276.57,276.37,276.43,33656
2021/07/19,13:10:00,276.43,276.61,276.42,276.61,28918
2021/07/19,13:11:00,276.61,276.69,276.52,276.68,39118
2021/07/19,13:12:00,276.68,276.76,276.60,276.63,31195
2021/07/19,13:13:00,276.63,276.77,276.63,276.72,26460
2021/07/19,13:14:00,276.72,276.81,276.53,276.53,32135
2021/07/19,13:15:00,276.53,276.63,276.42,276.43,31864
2021/07/19,13:16:00,276.43,276.60,276.40,276.42,31957
2021/07/19,13:17:00,276.41,276.57,276.37,276.57,22713
2021/07/19,13:18:00,276.57,276.57,276.47,276.49,13823
2021/07/19,13:19:00,276.49,276.50,276.38,276.40,17652
2021/07/19,13:20:00,276.40,276.43,276.27,276.28,22462
2021/07/19,13:21:00,276.28,276.31,276.17,276.20,37027
2021/07/19,13:22:00,276.20,276.22,276.10,276.12,35962
2021/07/19,13:23:00,276.12,276.13,276.02,276.06,27110
2021/07/19,13:24:00,276.06,276.31,276.06,276.29,37736
2021/07/19,13:25:00,276.29,276.31,276.12,276.13,33081
2021/07/19,13:26:00,276.13,276.17,275.91,275.91,66217
2021/07/19,13:27:00,275.91,276.00,275.88,275.98,32836
2021/07/19,13:28:00,275.98,276.03,275.83,275.85,37542
2021/07/19,13:29:00,275.85,275.85,275.64,275.68,68562
2021/07/19,13:30:00,275.66,275.72,275.59,275.63,46221
2021/07/19,13:31:00,275.63,275.65,275.53,275.60,27384
2021/07/19,13:32:00,275.60,275.65,275.53,275.62,28956
2021/07/19,13:33:00,275.62,275.64,275.48,275.48,33274
2021/07/19,13:34:00,275.48,275.61,275.41,275.60,45997
2021/07/19,13:35:00,275.60,275.72,275.54,275.70,49353
2021/07/19,13:36:00,275.70,276.05,275.68,275.95,93457
2021/07/19,13:37:00,275.95,276.06,275.85,276.06,42410
2021/07/19,13:38:00,276.06,276.17,275.90,276.11,59566
2021/07/19,13:39:00,276.12,276.17,276.02,276.16,31579
2021/07/19,13:40:00,276.16,276.29,276.13,276.17,59820
2021/07/19,13:41:00,276.17,276.30,276.17,276.25,32682
2021/07/19,13:42:00,276.25,276.34,276.25,276.30,53000
2021/07/19,13:43:00,276.30,276.40,276.30,276.34,37434
2021/07/19,13:44:00,276.34,276.40,276.27,276.37,76541
2021/07/19,13:45:00,276.37,276.53,276.37,276.49,45346
2021/07/19,13:46:00,276.49,276.54,276.45,276.45,38860
2021/07/19,13:47:00,276.41,276.55,276.34,276.53,31751
2021/07/19,13:48:00,276.54,276.64,276.48,276.53,40085
2021/07/19,13:49:00,276.53,276.53,276.36,276.39,39761
2021/07/19,13:50:00,276.40,276.44,276.26,276.33,26627
2021/07/19,13:51:00,276.33,276.42,276.24,276.24,28027
2021/07/19,13:52:00,276.24,276.37,276.24,276.28,16011
2021/07/19,13:53:00,276.28,276.28,276.13,276.22,26999
2021/07/19,13:54:00,276.26,276.44,276.24,276.44,30345
2021/07/19,13:55:00,276.44,276.59,276.30,276.59,33410
2021/07/19,13:56:00,276.59,276.66,276.53,276.55,31073
2021/07/19,13:57:00,276.55,276.72,276.55,276.62,50388
2021/07/19,13:58:00,276.62,276.66,276.36,276.36,39623
2021/07/19,13:59:00,276.38,276.39,276.14,276.17,50863
2021/07/19,14:00:00,276.17,276.17,275.87,275.88,48353
2021/07/19,14:01:00,275.88,276.07,275.85,275.95,61370
2021/07/19,14:02:00,275.95,276.06,275.94,276.02,34158
2021/07/19,14:03:00,276.02,276.35,275.90,276.33,71822
2021/07/19,14:04:00,276.33,276.37,276.22,276.35,49065
2021/07/19,14:05:00,276.35,276.43,276.31,276.40,47157
2021/07/19,14:06:00,276.40,276.49,276.25,276.35,50276
2021/07/19,14:07:00,276.35,276.42,276.28,276.28,23333
2021/07/19,14:08:00,276.28,276.34,276.14,276.22,34240
2021/07/19,14:09:00,276.24,276.26,276.16,276.16,35720
2021/07/19,14:10:00,276.16,276.27,276.12,276.14,28637
2021/07/19,14:11:00,276.14,276.31,276.12,276.19,32700
2021/07/19,14:12:00,276.19,276.39,276.19,276.33,21675
2021/07/19,14:13:00,276.30,276.53,276.26,276.39,40307
2021/07/19,14:14:00,276.41,276.58,276.40,276.52,25444
2021/07/19,14:15:00,276.52,276.52,276.40,276.48,24162
2021/07/19,14:16:00,276.49,276.56,276.31,276.38,32845
2021/07/19,14:17:00,276.38,276.65,276.38,276.53,31278
2021/07/19,14:18:00,276.53,276.61,276.50,276.59,18479
2021/07/19,14:19:00,276.59,276.78,276.55,276.75,35670
2021/07/19,14:20:00,276.73,276.76,276.66,276.73,23217
2021/07/19,14:21:00,276.73,276.86,276.71,276.86,35813
2021/07/19,14:22:00,276.86,276.91,276.82,276.83,31505
2021/07/19,14:23:00,276.83,276.89,276.79,276.84,30415
2021/07/19,14:24:00,276.85,276.90,276.81,276.90,27806
2021/07/19,14:25:00,276.90,276.92,276.77,276.79,29285
2021/07/19,14:26:00,276.79,276.84,276.64,276.78,49719
2021/07/19,14:27:00,276.78,276.80,276.65,276.69,37032
2021/07/19,14:28:00,276.69,276.73,276.62,276.64,21984
2021/07/19,14:29:00,276.64,276.74,276.62,276.71,23187
2021/07/19,14:30:00,276.71,276.83,276.65,276.82,28916
2021/07/19,14:31:00,276.82,276.85,276.54,276.57,42169
2021/07/19,14:32:00,276.57,276.62,276.46,276.51,41462
2021/07/19,14:33:00,276.51,276.51,276.39,276.43,28200
2021/07/19,14:34:00,276.43,276.50,276.38,276.43,83257
2021/07/19,14:35:00,276.44,276.50,276.42,276.46,31404
2021/07/19,14:36:00,276.47,276.52,276.15,276.22,71865
2021/07/19,14:37:00,276.22,276.22,276.11,276.13,29281
2021/07/19,14:38:00,276.14,276.14,275.98,275.98,31662
2021/07/19,14:39:00,275.98,276.02,275.87,275.94,61284
2021/07/19,14:40:00,275.94,276.03,275.92,275.96,33373
2021/07/19,14:41:00,275.96,275.96,275.83,275.83,32496
2021/07/19,14:42:00,275.84,276.00,275.84,275.88,36336
2021/07/19,14:43:00,275.88,276.00,275.85,275.87,32532
2021/07/19,14:44:00,275.87,275.89,275.82,275.85,29381
2021/07/19,14:45:00,275.85,275.91,275.79,275.91,33572
2021/07/19,14:46:00,275.91,275.97,275.86,275.97,51648
2021/07/19,14:47:00,275.95,276.14,275.90,276.11,49588
2021/07/19,14:48:00,276.11,276.16,276.03,276.12,37122
2021/07/19,14:49:00,276.12,276.18,276.09,276.09,18586
2021/07/19,14:50:00,276.09,276.23,276.09,276.20,27591
2021/07/19,14:51:00,276.20,276.22,276.13,276.20,16521
2021/07/19,14:52:00,276.20,276.20,276.08,276.10,30307
2021/07/19,14:53:00,276.11,276.15,275.99,276.10,37889
2021/07/19,14:54:00,276.10,276.11,276.01,276.05,28622
2021/07/19,14:55:00,276.05,276.17,276.00,276.15,26580
2021/07/19,14:56:00,276.15,276.40,276.12,276.40,45570
2021/07/19,14:57:00,276.39,276.41,276.33,276.37,63704
2021/07/19,14:58:00,276.37,276.50,276.29,276.32,46380
2021/07/19,14:59:00,276.35,276.38,276.21,276.25,27895
2021/07/19,15:00:00,276.25,276.31,276.12,276.18,46292
2021/07/19,15:01:00,276.18,276.20,276.05,276.16,34986
2021/07/19,15:02:00,276.16,276.18,276.06,276.12,26384
2021/07/19,15:03:00,276.12,276.18,276.07,276.11,28100
2021/07/19,15:04:00,276.11,276.31,276.11,276.17,36375
2021/07/19,15:05:00,276.17,276.39,276.17,276.34,42862
2021/07/19,15:06:00,276.34,276.35,276.18,276.19,54169
2021/07/19,15:07:00,276.19,276.23,276.12,276.18,30070
2021/07/19,15:08:00,276.18,276.37,276.15,276.32,35719
2021/07/19,15:09:00,276.32,276.50,276.31,276.46,38176
2021/07/19,15:10:00,276.46,276.53,276.40,276.41,33972
2021/07/19,15:11:00,276.41,276.46,276.27,276.45,43650
2021/07/19,15:12:00,276.45,276.67,276.45,276.65,39396
2021/07/19,15:13:00,276.65,276.70,276.60,276.62,33476
2021/07/19,15:14:00,276.62,276.72,276.58,276.67,39609
2021/07/19,15:15:00,276.67,276.70,276.49,276.50,45059
2021/07/19,15:16:00,276.50,276.62,276.41,276.41,44856
2021/07/19,15:17:00,276.41,276.54,276.33,276.39,47517
2021/07/19,15:18:00,276.39,276.44,276.21,276.33,36082
2021/07/19,15:19:00,276.33,276.37,276.13,276.15,38366
2021/07/19,15:20:00,276.15,276.25,275.99,276.01,66115
2021/07/19,15:21:00,276.01,276.06,275.91,275.98,38876
2021/07/19,15:22:00,275.98,276.13,275.92,276.12,52990
2021/07/19,15:23:00,276.12,276.12,276.02,276.11,49183
2021/07/19,15:24:00,276.11,276.19,276.03,276.04,54004
2021/07/19,15:25:00,276.04,276.04,275.89,275.90,43030
2021/07/19,15:26:00,275.90,276.11,275.90,275.95,67006
2021/07/19,15:27:00,275.95,276.15,275.93,276.03,32845
2021/07/19,15:28:00,276.03,276.14,276.03,276.11,30018
2021/07/19,15:29:00,276.10,276.32,276.10,276.21,56700
2021/07/19,15:30:00,276.19,276.25,276.03,276.05,47263
2021/07/19,15:31:00,276.05,276.31,276.03,276.24,82037
2021/07/19,15:32:00,276.25,276.28,276.10,276.12,43005
2021/07/19,15:33:00,276.11,276.17,276.04,276.04,48609
2021/07/19,15:34:00,276.04,276.06,275.94,275.97,45272
2021/07/19,15:35:00,275.97,276.08,275.95,275.97,51789
2021/07/19,15:36:00,275.97,276.10,275.88,276.04,69409
2021/07/19,15:37:00,276.04,276.24,276.04,276.13,47723
2021/07/19,15:38:00,276.13,276.17,276.02,276.17,52211
2021/07/19,15:39:00,276.17,276.37,276.09,276.35,57147
2021/07/19,15:40:00,276.34,276.40,276.30,276.39,60267
2021/07/19,15:41:00,276.39,276.59,276.37,276.56,77370
2021/07/19,15:42:00,276.56,276.61,276.32,276.35,66523
2021/07/19,15:43:00,276.35,276.49,276.35,276.46,56798
2021/07/19,15:44:00,276.46,276.49,276.07,276.14,71583
2021/07/19,15:45:00,276.10,276.20,276.01,276.08,78283
2021/07/19,15:46:00,276.07,276.13,275.95,276.05,69525
2021/07/19,15:47:00,276.05,276.09,275.94,276.08,57781
2021/07/19,15:48:00,276.08,276.39,276.07,276.36,73754
2021/07/19,15:49:00,276.36,276.54,276.34,276.49,101449
2021/07/19,15:50:00,276.49,276.50,276.28,276.31,85660
2021/07/19,15:51:00,276.31,276.45,276.21,276.26,127838
2021/07/19,15:52:00,276.26,276.29,276.15,276.26,93323
2021/07/19,15:53:00,276.27,276.30,276.21,276.24,70842
2021/07/19,15:54:00,276.24,276.57,276.21,276.55,137039
2021/07/19,15:55:00,276.55,276.76,276.54,276.67,217001
2021/07/19,15:56:00,276.67,276.67,276.33,276.42,177960
2021/07/19,15:57:00,276.42,276.44,276.29,276.34,115028
2021/07/19,15:58:00,276.33,276.66,276.32,276.60,199278
2021/07/19,15:59:00,276.59,276.88,276.58,276.86,227040
2021/07/19,16:00:00,276.86,277.21,276.68,277.09,683121
2021/07/20,09:31:00,278.03,278.39,277.60,277.94,409353
2021/07/20,09:32:00,277.94,277.94,277.14,277.35,88883
2021/07/20,09:33:00,277.40,277.40,276.62,276.96,114467
2021/07/20,09:34:00,276.96,277.10,276.79,276.80,66561
2021/07/20,09:35:00,276.80,276.88,276.51,276.72,94502
2021/07/20,09:36:00,276.72,277.16,276.61,277.06,84611
2021/07/20,09:37:00,277.06,277.20,276.89,277.16,109223
2021/07/20,09:38:00,277.14,277.30,277.00,277.08,91922
2021/07/20,09:39:00,277.08,277.11,276.26,276.34,99850
2021/07/20,09:40:00,276.34,276.82,276.31,276.65,92078
2021/07/20,09:41:00,276.65,276.98,276.58,276.88,114743
2021/07/20,09:42:00,276.88,276.88,276.53,276.73,85035
2021/07/20,09:43:00,276.73,276.94,276.63,276.91,55055
2021/07/20,09:44:00,276.93,276.93,276.55,276.79,50901
2021/07/20,09:45:00,276.79,276.95,276.54,276.56,50450
2021/07/20,09:46:00,276.56,277.00,276.47,276.95,68676
2021/07/20,09:47:00,276.97,277.13,276.91,277.09,78146
2021/07/20,09:48:00,277.13,277.69,277.10,277.64,76332
2021/07/20,09:49:00,277.64,277.86,277.64,277.76,79362
2021/07/20,09:50:00,277.76,278.02,277.72,277.90,61882
2021/07/20,09:51:00,277.90,278.06,277.73,277.78,99962
2021/07/20,09:52:00,277.77,277.77,277.40,277.46,64957
2021/07/20,09:53:00,277.46,277.69,277.37,277.42,57122
2021/07/20,09:54:00,277.42,277.58,277.34,277.40,44532
2021/07/20,09:55:00,277.40,277.40,277.05,277.28,52420
2021/07/20,09:56:00,277.28,277.59,277.04,277.57,85834
2021/07/20,09:57:00,277.57,277.71,277.29,277.31,50802
2021/07/20,09:58:00,277.31,277.32,277.10,277.20,45409
2021/07/20,09:59:00,277.20,277.38,277.02,277.38,59177
2021/07/20,10:00:00,277.38,277.84,277.32,277.75,81230
2021/07/20,10:01:00,277.75,277.78,277.23,277.40,67258
2021/07/20,10:02:00,277.40,277.43,277.00,277.02,79960
2021/07/20,10:03:00,277.02,277.44,277.02,277.30,46773
2021/07/20,10:04:00,277.30,277.63,277.29,277.33,48824
2021/07/20,10:05:00,277.33,277.54,277.24,277.35,39513
2021/07/20,10:06:00,277.35,277.45,277.24,277.43,59249
2021/07/20,10:07:00,277.43,277.48,277.17,277.21,76159
2021/07/20,10:08:00,277.21,277.29,277.04,277.17,53572
2021/07/20,10:09:00,277.18,277.27,277.05,277.08,56858
2021/07/20,10:10:00,277.08,277.11,276.86,277.01,77795
2021/07/20,10:11:00,277.01,277.23,276.94,277.11,59852
2021/07/20,10:12:00,277.11,277.19,276.87,276.88,46899
2021/07/20,10:13:00,276.88,276.89,276.60,276.76,61689
2021/07/20,10:14:00,276.78,276.78,276.55,276.63,61548
2021/07/20,10:15:00,276.63,276.79,276.54,276.72,48422
2021/07/20,10:16:00,276.72,276.87,276.64,276.72,56312
2021/07/20,10:17:00,276.71,276.81,276.64,276.80,51959
2021/07/20,10:18:00,276.78,277.02,276.71,277.02,65492
2021/07/20,10:19:00,277.02,277.51,277.02,277.50,75565
2021/07/20,10:20:00,277.50,277.53,277.36,277.53,45078
2021/07/20,10:21:00,277.53,277.75,277.31,277.71,82955
2021/07/20,10:22:00,277.73,277.82,277.61,277.68,58848
2021/07/20,10:23:00,277.68,277.71,277.56,277.58,43109
2021/07/20,10:24:00,277.58,277.58,277.43,277.43,32251
2021/07/20,10:25:00,277.43,277.53,277.31,277.41,32442
2021/07/20,10:26:00,277.46,277.50,277.13,277.14,44186
2021/07/20,10:27:00,277.14,277.39,277.12,277.14,62985
2021/07/20,10:28:00,277.14,277.19,276.98,277.17,45410
2021/07/20,10:29:00,277.17,277.20,277.02,277.17,39443
2021/07/20,10:30:00,277.17,277.21,277.02,277.05,37294
2021/07/20,10:31:00,277.03,277.18,276.94,276.94,43818
2021/07/20,10:32:00,276.94,277.24,276.82,277.21,62251
2021/07/20,10:33:00,277.21,277.39,277.21,277.38,50752
2021/07/20,10:34:00,277.38,277.51,277.30,277.50,47034
2021/07/20,10:35:00,277.49,277.50,277.33,277.33,30105
2021/07/20,10:36:00,277.35,277.38,277.19,277.26,42773
2021/07/20,10:37:00,277.26,277.35,277.17,277.31,44764
2021/07/20,10:38:00,277.31,277.58,277.31,277.51,29885
2021/07/20,10:39:00,277.51,277.63,277.39,277.59,35366
2021/07/20,10:40:00,277.59,277.59,277.32,277.39,36319
2021/07/20,10:41:00,277.39,277.51,277.35,277.51,31845
2021/07/20,10:42:00,277.51,277.82,277.51,277.82,50241
2021/07/20,10:43:00,277.82,277.86,277.57,277.78,43351
2021/07/20,10:44:00,277.78,277.80,277.70,277.75,33374
2021/07/20,10:45:00,277.75,277.80,277.61,277.69,40381
2021/07/20,10:46:00,277.69,277.91,277.66,277.68,72916
2021/07/20,10:47:00,277.68,277.97,277.66,277.94,37745
2021/07/20,10:48:00,277.96,278.04,277.89,278.03,72169
2021/07/20,10:49:00,278.03,278.18,277.98,278.17,93691
2021/07/20,10:50:00,278.16,278.21,278.09,278.10,40282
2021/07/20,10:51:00,278.10,278.23,278.04,278.14,37254
2021/07/20,10:52:00,278.14,278.23,278.04,278.14,52323
2021/07/20,10:53:00,278.14,278.36,278.11,278.33,39497
2021/07/20,10:54:00,278.33,278.48,278.30,278.48,42297
2021/07/20,10:55:00,278.47,278.51,278.38,278.43,40348
2021/07/20,10:56:00,278.43,278.47,278.35,278.36,37261
2021/07/20,10:57:00,278.36,278.52,278.31,278.46,42596
2021/07/20,10:58:00,278.46,278.49,278.33,278.45,37146
2021/07/20,10:59:00,278.45,278.48,278.41,278.44,29674
2021/07/20,11:00:00,278.44,278.49,278.30,278.36,50712
2021/07/20,11:01:00,278.36,278.42,278.29,278.29,44485
2021/07/20,11:02:00,278.29,278.40,278.05,278.05,48311
2021/07/20,11:03:00,278.06,278.17,278.02,278.17,42033
2021/07/20,11:04:00,278.17,278.23,278.01,278.09,30625
2021/07/20,11:05:00,278.09,278.14,277.99,278.11,30297
2021/07/20,11:06:00,278.11,278.11,277.84,277.86,32883
2021/07/20,11:07:00,277.85,278.11,277.81,278.09,51804
2021/07/20,11:08:00,278.09,278.34,278.09,278.34,39763
2021/07/20,11:09:00,278.34,278.42,278.19,278.19,38771
2021/07/20,11:10:00,278.19,278.23,278.02,278.02,26987
2021/07/20,11:11:00,278.02,278.02,277.80,277.82,57584
2021/07/20,11:12:00,277.82,278.19,277.80,278.19,34150
2021/07/20,11:13:00,278.19,278.30,278.13,278.28,27195
2021/07/20,11:14:00,278.28,278.51,278.28,278.50,32768
2021/07/20,11:15:00,278.51,278.65,278.48,278.52,58581
2021/07/20,11:16:00,278.52,278.62,278.44,278.55,48672
2021/07/20,11:17:00,278.55,278.59,278.43,278.47,55230
2021/07/20,11:18:00,278.47,278.53,278.45,278.48,25993
2021/07/20,11:19:00,278.48,278.68,278.48,278.68,39201
2021/07/20,11:20:00,278.68,278.73,278.60,278.71,50879
2021/07/20,11:21:00,278.71,278.78,278.67,278.67,54024
2021/07/20,11:22:00,278.68,278.73,278.64,278.67,38899
2021/07/20,11:23:00,278.67,278.71,278.62,278.65,35685
2021/07/20,11:24:00,278.65,278.77,278.62,278.77,36389
2021/07/20,11:25:00,278.77,278.79,278.69,278.69,24957
2021/07/20,11:26:00,278.69,278.75,278.64,278.65,40460
2021/07/20,11:27:00,278.65,278.65,278.49,278.54,44996
2021/07/20,11:28:00,278.54,278.66,278.48,278.60,43715
2021/07/20,11:29:00,278.60,278.63,278.52,278.53,35580
2021/07/20,11:30:00,278.53,278.58,278.41,278.43,32563
2021/07/20,11:31:00,278.43,278.50,278.35,278.40,54272
2021/07/20,11:32:00,278.40,278.40,278.28,278.30,51764
2021/07/20,11:33:00,278.30,278.46,278.24,278.45,50731
2021/07/20,11:34:00,278.45,278.56,278.43,278.50,34692
2021/07/20,11:35:00,278.50,278.60,278.46,278.51,43476
2021/07/20,11:36:00,278.51,278.52,278.36,278.43,50597
2021/07/20,11:37:00,278.43,278.45,278.25,278.31,36448
2021/07/20,11:38:00,278.31,278.33,278.22,278.32,55056
2021/07/20,11:39:00,278.32,278.36,278.21,278.21,24227
2021/07/20,11:40:00,278.21,278.29,278.19,278.29,30566
2021/07/20,11:41:00,278.29,278.34,278.23,278.33,20105
2021/07/20,11:42:00,278.33,278.61,278.33,278.61,31232
2021/07/20,11:43:00,278.61,278.70,278.59,278.62,21276
2021/07/20,11:44:00,278.62,278.64,278.54,278.59,19304
2021/07/20,11:45:00,278.59,278.63,278.52,278.57,22842
2021/07/20,11:46:00,278.57,278.57,278.42,278.44,24816
2021/07/20,11:47:00,278.45,278.61,278.36,278.61,38627
2021/07/20,11:48:00,278.61,278.61,278.44,278.48,21945
2021/07/20,11:49:00,278.48,278.55,278.42,278.47,24390
2021/07/20,11:50:00,278.47,278.48,278.38,278.48,23372
2021/07/20,11:51:00,278.48,278.58,278.42,278.58,24855
2021/07/20,11:52:00,278.58,278.59,278.51,278.56,20938
2021/07/20,11:53:00,278.56,278.62,278.52,278.62,21734
2021/07/20,11:54:00,278.61,278.62,278.55,278.61,23666
2021/07/20,11:55:00,278.61,278.63,278.52,278.62,22367
2021/07/20,11:56:00,278.62,278.62,278.51,278.57,15641
2021/07/20,11:57:00,278.57,278.59,278.51,278.56,20341
2021/07/20,11:58:00,278.56,278.58,278.50,278.56,33379
2021/07/20,11:59:00,278.56,278.75,278.52,278.75,30977
2021/07/20,12:00:00,278.75,278.77,278.70,278.76,43016
2021/07/20,12:01:00,278.76,278.84,278.70,278.83,32719
2021/07/20,12:02:00,278.83,278.90,278.82,278.88,39070
2021/07/20,12:03:00,278.88,279.05,278.88,279.04,55209
2021/07/20,12:04:00,279.04,279.18,279.03,279.18,43133
2021/07/20,12:05:00,279.18,279.33,279.15,279.18,73238
2021/07/20,12:06:00,279.18,279.27,279.05,279.06,49441
2021/07/20,12:07:00,279.07,279.10,278.98,279.01,41796
2021/07/20,12:08:00,279.01,279.07,278.99,279.01,42922
2021/07/20,12:09:00,279.01,279.02,278.90,278.92,33997
2021/07/20,12:10:00,278.92,278.93,278.73,278.74,40717
2021/07/20,12:11:00,278.74,278.89,278.74,278.89,31533
2021/07/20,12:12:00,278.89,279.08,278.88,279.08,41228
2021/07/20,12:13:00,279.08,279.10,278.92,278.94,25162
2021/07/20,12:14:00,278.94,279.01,278.90,279.01,23989
2021/07/20,12:15:00,279.01,279.07,278.96,279.01,19695
2021/07/20,12:16:00,279.00,279.14,278.97,278.97,43501
2021/07/20,12:17:00,278.97,278.98,278.90,278.93,20062
2021/07/20,12:18:00,278.93,278.95,278.87,278.94,17171
2021/07/20,12:19:00,278.94,278.95,278.88,278.89,25092
2021/07/20,12:20:00,278.88,278.92,278.86,278.92,49437
2021/07/20,12:21:00,278.92,278.98,278.92,278.96,16926
2021/07/20,12:22:00,278.96,279.00,278.92,278.97,16396
2021/07/20,12:23:00,278.96,278.96,278.84,278.90,16965
2021/07/20,12:24:00,278.90,278.90,278.81,278.87,19297
2021/07/20,12:25:00,278.87,278.92,278.85,278.89,26161
2021/07/20,12:26:00,278.89,279.07,278.87,279.03,25584
2021/07/20,12:27:00,279.05,279.07,279.01,279.05,20757
2021/07/20,12:28:00,279.05,279.09,278.96,278.98,27059
2021/07/20,12:29:00,278.98,279.00,278.92,278.93,18920
2021/07/20,12:30:00,278.93,278.99,278.93,278.97,13221
2021/07/20,12:31:00,278.97,279.09,278.97,279.09,36687
2021/07/20,12:32:00,279.10,279.27,279.10,279.27,44541
2021/07/20,12:33:00,279.27,279.32,279.23,279.27,29255
2021/07/20,12:34:00,279.27,279.30,279.22,279.25,36275
2021/07/20,12:35:00,279.25,279.34,279.25,279.29,34291
2021/07/20,12:36:00,279.29,279.45,279.29,279.41,50373
2021/07/20,12:37:00,279.41,279.45,279.21,279.22,35615
2021/07/20,12:38:00,279.22,279.27,279.16,279.22,28609
2021/07/20,12:39:00,279.22,279.34,279.22,279.32,39597
2021/07/20,12:40:00,279.32,279.41,279.31,279.33,50935
2021/07/20,12:41:00,279.33,279.34,279.21,279.23,22527
2021/07/20,12:42:00,279.23,279.40,279.22,279.39,29205
2021/07/20,12:43:00,279.39,279.56,279.39,279.55,61745
2021/07/20,12:44:00,279.55,279.56,279.50,279.51,52352
2021/07/20,12:45:00,279.52,279.61,279.52,279.60,37378
2021/07/20,12:46:00,279.60,279.69,279.59,279.68,38084
2021/07/20,12:47:00,279.68,279.72,279.64,279.70,50576
2021/07/20,12:48:00,279.70,279.75,279.67,279.71,32555
2021/07/20,12:49:00,279.71,279.77,279.62,279.73,57471
2021/07/20,12:50:00,279.73,279.86,279.72,279.78,66990
2021/07/20,12:51:00,279.78,279.90,279.78,279.89,50044
2021/07/20,12:52:00,279.89,279.94,279.86,279.90,42539
2021/07/20,12:53:00,279.90,279.90,279.80,279.89,37599
2021/07/20,12:54:00,279.89,279.92,279.84,279.87,36097
2021/07/20,12:55:00,279.87,279.88,279.78,279.86,50297
2021/07/20,12:56:00,279.87,280.05,279.86,280.00,108543
2021/07/20,12:57:00,280.00,280.18,280.00,280.08,103175
2021/07/20,12:58:00,280.08,280.09,280.01,280.01,31114
2021/07/20,12:59:00,280.01,280.10,279.95,280.10,53081
2021/07/20,13:00:00,280.10,280.17,280.08,280.17,35303
2021/07/20,13:01:00,280.17,280.19,280.03,280.05,37634
2021/07/20,13:02:00,280.05,280.15,280.00,280.01,37933
2021/07/20,13:03:00,280.01,280.08,279.95,280.08,42783
2021/07/20,13:04:00,280.08,280.15,279.90,279.97,106376
2021/07/20,13:05:00,279.95,279.95,279.75,279.82,53437
2021/07/20,13:06:00,279.82,279.92,279.73,279.76,53221
2021/07/20,13:07:00,279.75,279.82,279.71,279.77,26224
2021/07/20,13:08:00,279.77,279.90,279.71,279.73,40630
2021/07/20,13:09:00,279.73,279.73,279.62,279.69,26404
2021/07/20,13:10:00,279.69,279.71,279.61,279.67,58183
2021/07/20,13:11:00,279.67,279.68,279.60,279.61,46947
2021/07/20,13:12:00,279.61,279.74,279.61,279.64,54572
2021/07/20,13:13:00,279.65,279.65,279.51,279.54,56818
2021/07/20,13:14:00,279.54,279.54,279.38,279.46,30241
2021/07/20,13:15:00,279.47,279.53,279.42,279.50,33966
2021/07/20,13:16:00,279.50,279.65,279.49,279.58,37696
2021/07/20,13:17:00,279.58,279.72,279.53,279.70,36330
2021/07/20,13:18:00,279.70,279.83,279.70,279.83,20431
2021/07/20,13:19:00,279.83,279.89,279.77,279.84,27556
2021/07/20,13:20:00,279.84,279.89,279.83,279.88,20785
2021/07/20,13:21:00,279.88,279.92,279.87,279.88,34475
2021/07/20,13:22:00,279.88,279.95,279.88,279.92,25583
2021/07/20,13:23:00,279.92,280.00,279.92,279.96,55149
2021/07/20,13:24:00,279.96,279.97,279.79,279.84,44983
2021/07/20,13:25:00,279.84,279.91,279.81,279.91,52993
2021/07/20,13:26:00,279.91,279.95,279.80,279.84,31547
2021/07/20,13:27:00,279.84,279.88,279.79,279.84,29197
2021/07/20,13:28:00,279.84,280.02,279.84,279.90,49344
2021/07/20,13:29:00,279.90,279.92,279.79,279.84,26631
2021/07/20,13:30:00,279.84,279.92,279.84,279.92,11492
2021/07/20,13:31:00,279.92,279.98,279.89,279.89,30271
2021/07/20,13:32:00,279.88,279.97,279.77,279.95,42728
2021/07/20,13:33:00,279.95,280.01,279.89,279.99,40516
2021/07/20,13:34:00,280.00,280.00,279.87,279.89,32183
2021/07/20,13:35:00,279.89,279.90,279.83,279.86,47320
2021/07/20,13:36:00,279.84,279.88,279.83,279.85,29300
2021/07/20,13:37:00,279.85,279.86,279.74,279.75,40270
2021/07/20,13:38:00,279.75,279.76,279.63,279.65,45622
2021/07/20,13:39:00,279.65,279.69,279.50,279.53,41241
2021/07/20,13:40:00,279.53,279.65,279.51,279.65,30111
2021/07/20,13:41:00,279.65,279.72,279.54,279.56,35585
2021/07/20,13:42:00,279.56,279.57,279.43,279.48,56450
2021/07/20,13:43:00,279.48,279.50,279.44,279.44,29692
2021/07/20,13:44:00,279.45,279.48,279.39,279.41,31813
2021/07/20,13:45:00,279.41,279.44,279.28,279.35,45680
2021/07/20,13:46:00,279.35,279.40,279.28,279.29,32248
2021/07/20,13:47:00,279.29,279.35,279.28,279.31,21526
2021/07/20,13:48:00,279.31,279.38,279.29,279.35,20686
2021/07/20,13:49:00,279.35,279.39,279.29,279.36,33058
2021/07/20,13:50:00,279.36,279.38,279.23,279.23,34207
2021/07/20,13:51:00,279.23,279.26,279.17,279.20,33536
2021/07/20,13:52:00,279.20,279.26,279.19,279.21,33543
2021/07/20,13:53:00,279.21,279.50,279.21,279.49,61028
2021/07/20,13:54:00,279.49,279.57,279.44,279.56,33664
2021/07/20,13:55:00,279.56,279.58,279.41,279.41,25811
2021/07/20,13:56:00,279.41,279.46,279.33,279.46,24891
2021/07/20,13:57:00,279.45,279.47,279.39,279.39,15227
2021/07/20,13:58:00,279.39,279.40,279.31,279.38,18873
2021/07/20,13:59:00,279.38,279.46,279.31,279.46,21724
2021/07/20,14:00:00,279.46,279.47,279.35,279.35,21816
2021/07/20,14:01:00,279.35,279.48,279.35,279.45,32910
2021/07/20,14:02:00,279.45,279.54,279.44,279.52,14204
2021/07/20,14:03:00,279.52,279.55,279.45,279.47,18589
2021/07/20,14:04:00,279.47,279.62,279.44,279.62,23148
2021/07/20,14:05:00,279.62,279.69,279.60,279.62,24308
2021/07/20,14:06:00,279.62,279.70,279.62,279.70,19787
2021/07/20,14:07:00,279.70,279.75,279.70,279.73,24056
2021/07/20,14:08:00,279.73,279.79,279.73,279.75,18961
2021/07/20,14:09:00,279.75,279.81,279.74,279.76,23207
2021/07/20,14:10:00,279.76,279.88,279.75,279.87,27404
2021/07/20,14:11:00,279.87,280.09,279.84,280.04,52469
2021/07/20,14:12:00,280.05,280.08,280.00,280.00,30420
2021/07/20,14:13:00,280.00,280.14,279.98,280.14,35655
2021/07/20,14:14:00,280.14,280.14,280.05,280.07,31048
2021/07/20,14:15:00,280.07,280.10,279.98,280.02,28828
2021/07/20,14:16:00,280.02,280.14,280.02,280.13,23346
2021/07/20,14:17:00,280.14,280.15,280.08,280.13,22864
2021/07/20,14:18:00,280.13,280.13,280.02,280.04,22908
2021/07/20,14:19:00,280.04,280.13,280.02,280.09,45488
2021/07/20,14:20:00,280.09,280.18,280.09,280.16,37764
2021/07/20,14:21:00,280.16,280.21,280.12,280.15,25446
2021/07/20,14:22:00,280.15,280.30,280.15,280.27,43459
2021/07/20,14:23:00,280.27,280.31,280.20,280.24,42245
2021/07/20,14:24:00,280.24,280.34,280.24,280.25,29613
2021/07/20,14:25:00,280.25,280.34,280.25,280.33,25832
2021/07/20,14:26:00,280.33,280.39,280.30,280.38,35571
2021/07/20,14:27:00,280.38,280.50,280.38,280.49,58672
2021/07/20,14:28:00,280.49,280.56,280.48,280.54,57899
2021/07/20,14:29:00,280.54,280.70,280.54,280.69,56049
2021/07/20,14:30:00,280.69,280.74,280.62,280.63,54557
2021/07/20,14:31:00,280.63,280.74,280.62,280.73,44830
2021/07/20,14:32:00,280.72,280.74,280.57,280.57,56638
2021/07/20,14:33:00,280.57,280.58,280.43,280.46,46612
2021/07/20,14:34:00,280.46,280.46,280.41,280.45,30214
2021/07/20,14:35:00,280.45,280.45,280.33,280.35,29568
2021/07/20,14:36:00,280.35,280.36,280.31,280.36,32827
2021/07/20,14:37:00,280.36,280.45,280.33,280.43,50416
2021/07/20,14:38:00,280.43,280.49,280.41,280.46,50507
2021/07/20,14:39:00,280.46,280.46,280.38,280.43,24972
2021/07/20,14:40:00,280.43,280.46,280.34,280.36,37267
2021/07/20,14:41:00,280.36,280.38,280.30,280.37,30167
2021/07/20,14:42:00,280.37,280.44,280.37,280.40,18274
2021/07/20,14:43:00,280.39,280.46,280.32,280.33,28298
2021/07/20,14:44:00,280.33,280.40,280.29,280.30,28455
2021/07/20,14:45:00,280.30,280.39,280.30,280.37,27658
2021/07/20,14:46:00,280.37,280.39,280.13,280.17,59172
2021/07/20,14:47:00,280.17,280.26,280.15,280.26,22962
2021/07/20,14:48:00,280.26,280.29,280.18,280.23,17061
2021/07/20,14:49:00,280.23,280.34,280.23,280.27,14470
2021/07/20,14:50:00,280.29,280.39,280.28,280.37,21578
2021/07/20,14:51:00,280.39,280.45,280.38,280.45,35907
2021/07/20,14:52:00,280.45,280.50,280.42,280.43,23216
2021/07/20,14:53:00,280.43,280.45,280.36,280.40,23397
2021/07/20,14:54:00,280.40,280.40,280.26,280.33,24486
2021/07/20,14:55:00,280.33,280.43,280.30,280.32,26698
2021/07/20,14:56:00,280.32,280.32,280.15,280.28,42864
2021/07/20,14:57:00,280.28,280.36,280.28,280.33,23653
2021/07/20,14:58:00,280.33,280.38,280.30,280.33,22857
2021/07/20,14:59:00,280.33,280.40,280.18,280.32,51923
2021/07/20,15:00:00,280.32,280.35,280.28,280.31,32978
2021/07/20,15:01:00,280.31,280.32,280.24,280.30,37276
2021/07/20,15:02:00,280.30,280.40,280.29,280.36,40872
2021/07/20,15:03:00,280.34,280.38,280.24,280.38,37460
2021/07/20,15:04:00,280.38,280.54,280.37,280.51,51696
2021/07/20,15:05:00,280.51,280.54,280.46,280.47,23227
2021/07/20,15:06:00,280.47,280.58,280.45,280.55,33084
2021/07/20,15:07:00,280.55,280.55,280.43,280.45,30582
2021/07/20,15:08:00,280.45,280.54,280.41,280.54,38123
2021/07/20,15:09:00,280.54,280.56,280.44,280.49,21112
2021/07/20,15:10:00,280.49,280.49,280.30,280.33,41193
2021/07/20,15:11:00,280.33,280.41,280.30,280.40,33729
2021/07/20,15:12:00,280.40,280.47,280.37,280.43,38138
2021/07/20,15:13:00,280.43,280.47,280.35,280.45,28399
2021/07/20,15:14:00,280.45,280.53,280.41,280.53,43441
2021/07/20,15:15:00,280.53,280.80,280.53,280.72,98317
2021/07/20,15:16:00,280.71,280.85,280.63,280.83,78698
2021/07/20,15:17:00,280.83,280.84,280.74,280.81,52646
2021/07/20,15:18:00,280.81,280.93,280.80,280.92,35444
2021/07/20,15:19:00,280.90,280.97,280.87,280.96,49022
2021/07/20,15:20:00,280.96,280.96,280.81,280.81,41700
2021/07/20,15:21:00,280.81,280.85,280.78,280.82,33988
2021/07/20,15:22:00,280.82,280.83,280.68,280.69,43443
2021/07/20,15:23:00,280.69,280.80,280.69,280.78,42007
2021/07/20,15:24:00,280.78,280.81,280.72,280.79,41709
2021/07/20,15:25:00,280.79,280.85,280.70,280.70,43716
2021/07/20,15:26:00,280.70,280.83,280.37,280.67,134525
2021/07/20,15:27:00,280.66,280.74,280.64,280.73,43105
2021/07/20,15:28:00,280.73,280.75,280.62,280.63,38486
2021/07/20,15:29:00,280.63,280.63,280.51,280.51,37080
2021/07/20,15:30:00,280.51,280.59,280.50,280.59,25825
2021/07/20,15:31:00,280.59,280.60,280.42,280.44,34817
2021/07/20,15:32:00,280.44,280.55,280.44,280.50,25404
2021/07/20,15:33:00,280.51,280.56,280.47,280.53,28539
2021/07/20,15:34:00,280.53,280.55,280.36,280.40,46095
2021/07/20,15:35:00,280.39,280.39,280.31,280.35,50175
2021/07/20,15:36:00,280.35,280.37,280.25,280.30,60857
2021/07/20,15:37:00,280.30,280.30,280.22,280.29,42607
2021/07/20,15:38:00,280.29,280.39,280.25,280.39,57579
2021/07/20,15:39:00,280.37,280.47,280.35,280.41,70504
2021/07/20,15:40:00,280.41,280.50,280.33,280.34,33725
2021/07/20,15:41:00,280.34,280.39,280.26,280.31,53743
2021/07/20,15:42:00,280.31,280.31,280.18,280.22,56016
2021/07/20,15:43:00,280.22,280.42,280.21,280.40,64159
2021/07/20,15:44:00,280.40,280.46,280.35,280.43,70723
2021/07/20,15:45:00,280.43,280.44,280.28,280.28,61660
2021/07/20,15:46:00,280.28,280.28,280.19,280.24,81309
2021/07/20,15:47:00,280.24,280.32,280.15,280.18,99050
2021/07/20,15:48:00,280.18,280.20,279.99,280.00,55842
2021/07/20,15:49:00,280.00,280.01,279.93,280.00,65453
2021/07/20,15:50:00,280.00,280.11,279.95,280.11,57068
2021/07/20,15:51:00,280.11,280.27,280.06,280.17,173095
2021/07/20,15:52:00,280.17,280.19,280.09,280.13,82144
2021/07/20,15:53:00,280.14,280.25,280.08,280.23,94641
2021/07/20,15:54:00,280.23,280.39,280.18,280.38,149378
2021/07/20,15:55:00,280.37,280.44,280.08,280.26,291591
2021/07/20,15:56:00,280.25,280.26,279.87,279.92,170422
2021/07/20,15:57:00,279.91,279.92,279.58,279.59,121239
2021/07/20,15:58:00,279.59,279.76,279.56,279.66,124496
2021/07/20,15:59:00,279.66,279.70,279.40,279.46,147224
2021/07/21,09:31:00,278.90,279.06,278.14,278.39,154355
2021/07/21,09:32:00,278.39,279.01,278.32,278.95,73826
2021/07/21,09:33:00,278.95,279.07,278.20,278.50,95019
2021/07/21,09:34:00,278.50,278.83,278.37,278.79,103240
2021/07/21,09:35:00,278.79,278.97,278.54,278.58,98363
2021/07/21,09:36:00,278.60,279.43,278.60,279.39,128136
2021/07/21,09:37:00,279.40,279.65,279.38,279.51,91530
2021/07/21,09:38:00,279.51,279.52,279.25,279.39,73350
2021/07/21,09:39:00,279.39,279.46,279.18,279.23,79486
2021/07/21,09:40:00,279.23,279.25,278.98,279.08,81550
2021/07/21,09:41:00,279.08,279.24,278.70,278.73,115659
2021/07/21,09:42:00,278.75,278.75,278.45,278.60,104419
2021/07/21,09:43:00,278.60,278.73,278.46,278.60,93531
2021/07/21,09:44:00,278.60,278.79,277.29,278.68,108580
2021/07/21,09:45:00,278.68,278.70,278.56,278.68,59723
2021/07/21,09:46:00,278.69,278.97,278.65,278.97,100750
2021/07/21,09:47:00,278.95,279.02,278.83,278.98,61458
2021/07/21,09:48:00,278.98,279.03,278.89,279.02,66763
2021/07/21,09:49:00,279.01,279.08,278.86,278.94,58454
2021/07/21,09:50:00,278.94,278.94,278.61,278.70,94215
2021/07/21,09:51:00,278.70,278.80,278.67,278.76,57508
2021/07/21,09:52:00,278.76,278.91,278.70,278.88,41738
2021/07/21,09:53:00,278.88,279.35,278.88,279.28,83011
2021/07/21,09:54:00,279.28,279.33,279.18,279.32,55358
2021/07/21,09:55:00,279.32,279.36,279.09,279.22,60510
2021/07/21,09:56:00,279.23,279.47,279.21,279.45,85815
2021/07/21,09:57:00,279.45,279.63,279.42,279.56,64470
2021/07/21,09:58:00,279.56,279.94,279.46,279.90,87156
2021/07/21,09:59:00,279.90,279.98,279.85,279.88,54302
2021/07/21,10:00:00,279.88,280.10,279.85,279.96,129403
2021/07/21,10:01:00,279.96,280.00,279.49,279.56,72802
2021/07/21,10:02:00,279.56,279.65,279.47,279.57,47464
2021/07/21,10:03:00,279.57,279.64,279.50,279.64,65517
2021/07/21,10:04:00,279.64,279.79,279.56,279.79,54270
2021/07/21,10:05:00,279.80,279.89,279.78,279.85,59164
2021/07/21,10:06:00,279.85,279.96,279.72,279.73,61280
2021/07/21,10:07:00,279.73,279.88,279.61,279.88,62377
2021/07/21,10:08:00,279.88,280.09,279.85,280.08,58464
2021/07/21,10:09:00,280.07,280.15,279.87,279.90,55548
2021/07/21,10:10:00,279.90,280.02,279.77,279.98,89031
2021/07/21,10:11:00,279.98,280.04,279.89,279.95,47202
2021/07/21,10:12:00,279.95,280.19,279.95,280.18,71540
2021/07/21,10:13:00,280.18,280.20,279.99,280.10,84182
2021/07/21,10:14:00,280.10,280.16,280.00,280.00,39552
2021/07/21,10:15:00,280.00,280.03,279.85,279.94,59024
2021/07/21,10:16:00,279.93,280.03,279.79,280.02,69323
2021/07/21,10:17:00,280.02,280.21,280.02,280.10,67508
2021/07/21,10:18:00,280.10,280.15,280.03,280.11,41320
2021/07/21,10:19:00,280.11,280.15,279.85,279.95,59433
2021/07/21,10:20:00,279.95,280.15,279.94,280.14,47308
2021/07/21,10:21:00,280.14,280.16,280.06,280.06,40839
2021/07/21,10:22:00,280.06,280.08,279.99,280.00,38843
2021/07/21,10:23:00,280.00,280.09,279.93,280.03,39050
2021/07/21,10:24:00,280.03,280.20,280.03,280.15,49898
2021/07/21,10:25:00,280.15,280.47,280.15,280.38,72648
2021/07/21,10:26:00,280.38,280.42,280.18,280.26,40141
2021/07/21,10:27:00,280.26,280.60,280.25,280.53,59007
2021/07/21,10:28:00,280.52,280.61,280.49,280.59,55266
2021/07/21,10:29:00,280.59,280.66,280.57,280.64,43012
2021/07/21,10:30:00,280.64,280.64,280.40,280.41,59724
2021/07/21,10:31:00,280.42,280.50,280.27,280.45,65067
2021/07/21,10:32:00,280.45,280.82,280.45,280.79,78690
2021/07/21,10:33:00,280.79,280.80,280.56,280.56,48221
2021/07/21,10:34:00,280.56,280.58,280.41,280.48,62673
2021/07/21,10:35:00,280.48,280.65,280.43,280.61,51601
2021/07/21,10:36:00,280.61,280.86,280.61,280.85,59179
2021/07/21,10:37:00,280.85,280.86,280.48,280.48,49126
2021/07/21,10:38:00,280.48,280.55,280.35,280.38,56835
2021/07/21,10:39:00,280.38,280.43,280.28,280.42,44750
2021/07/21,10:40:00,280.42,280.56,280.40,280.49,37857
2021/07/21,10:41:00,280.49,280.71,280.49,280.70,42960
2021/07/21,10:42:00,280.69,280.71,280.56,280.63,49814
2021/07/21,10:43:00,280.64,280.70,280.44,280.44,48700
2021/07/21,10:44:00,280.44,280.44,280.31,280.42,42702
2021/07/21,10:45:00,280.42,280.43,280.25,280.29,69923
2021/07/21,10:46:00,280.29,280.31,280.21,280.29,59732
2021/07/21,10:47:00,280.30,280.34,280.22,280.29,45746
2021/07/21,10:48:00,280.29,280.47,280.18,280.46,50554
2021/07/21,10:49:00,280.46,280.62,280.45,280.57,46123
2021/07/21,10:50:00,280.57,280.59,280.48,280.54,50433
2021/07/21,10:51:00,280.54,280.58,280.29,280.40,55814
2021/07/21,10:52:00,280.40,280.43,280.31,280.38,28416
2021/07/21,10:53:00,280.38,280.52,280.36,280.37,40390
2021/07/21,10:54:00,280.37,280.64,280.37,280.57,51453
2021/07/21,10:55:00,280.57,280.70,280.56,280.63,39886
2021/07/21,10:56:00,280.63,280.70,280.50,280.51,46362
2021/07/21,10:57:00,280.51,280.70,280.51,280.59,50867
2021/07/21,10:58:00,280.59,280.64,280.50,280.52,37266
2021/07/21,10:59:00,280.51,280.59,280.49,280.59,38508
2021/07/21,11:00:00,280.59,280.71,280.59,280.66,53844
2021/07/21,11:01:00,280.66,280.71,280.60,280.68,57470
2021/07/21,11:02:00,280.68,280.70,280.50,280.54,54424
2021/07/21,11:03:00,280.54,280.60,280.52,280.60,32614
2021/07/21,11:04:00,280.60,280.71,280.60,280.61,37636
2021/07/21,11:05:00,280.61,280.71,280.55,280.58,47069
2021/07/21,11:06:00,280.58,280.58,280.50,280.52,36676
2021/07/21,11:07:00,280.52,280.55,280.50,280.55,39145
2021/07/21,11:08:00,280.55,280.65,280.55,280.64,32305
2021/07/21,11:09:00,280.65,280.70,280.64,280.69,48225
2021/07/21,11:10:00,280.70,280.91,280.69,280.91,50323
2021/07/21,11:11:00,280.91,280.95,280.87,280.94,43625
2021/07/21,11:12:00,280.94,280.97,280.83,280.87,37320
2021/07/21,11:13:00,280.88,280.89,280.80,280.81,30678
2021/07/21,11:14:00,280.82,280.82,280.50,280.50,37651
2021/07/21,11:15:00,280.51,280.64,280.50,280.57,37055
2021/07/21,11:16:00,280.58,280.72,280.57,280.72,27885
2021/07/21,11:17:00,280.72,280.82,280.71,280.73,33949
2021/07/21,11:18:00,280.73,280.77,280.55,280.55,35352
2021/07/21,11:19:00,280.55,280.66,280.48,280.63,48645
2021/07/21,11:20:00,280.62,280.74,280.61,280.73,30697
2021/07/21,11:21:00,280.73,280.75,280.50,280.57,58981
2021/07/21,11:22:00,280.57,280.66,280.55,280.55,35415
2021/07/21,11:23:00,280.55,280.59,280.52,280.53,27927
2021/07/21,11:24:00,280.53,280.62,280.53,280.62,28548
2021/07/21,11:25:00,280.62,280.68,280.61,280.64,24663
2021/07/21,11:26:00,280.64,280.69,280.58,280.62,40248
2021/07/21,11:27:00,280.62,280.63,280.49,280.56,45293
2021/07/21,11:28:00,280.56,280.60,280.39,280.54,77415
2021/07/21,11:29:00,280.54,280.59,280.53,280.54,24798
2021/07/21,11:30:00,280.54,280.57,280.49,280.55,38343
2021/07/21,11:31:00,280.55,280.57,280.48,280.50,66738
2021/07/21,11:32:00,280.50,280.55,280.45,280.50,47473
2021/07/21,11:33:00,280.50,280.52,280.33,280.39,72739
2021/07/21,11:34:00,280.39,280.48,280.30,280.40,30809
2021/07/21,11:35:00,280.40,280.54,280.39,280.46,25017
2021/07/21,11:36:00,280.46,280.52,280.42,280.48,23702
2021/07/21,11:37:00,280.48,280.57,280.48,280.54,42949
2021/07/21,11:38:00,280.54,280.54,280.27,280.31,38066
2021/07/21,11:39:00,280.31,280.34,280.23,280.31,31554
2021/07/21,11:40:00,280.31,280.31,280.21,280.29,33656
2021/07/21,11:41:00,280.29,280.37,280.24,280.24,29252
2021/07/21,11:42:00,280.24,280.25,280.13,280.13,39870
2021/07/21,11:43:00,280.13,280.25,280.11,280.19,33799
2021/07/21,11:44:00,280.19,280.29,280.08,280.09,38104
2021/07/21,11:45:00,280.09,280.19,280.04,280.12,34513
2021/07/21,11:46:00,280.12,280.25,280.12,280.21,23941
2021/07/21,11:47:00,280.21,280.27,280.21,280.27,19033
2021/07/21,11:48:00,280.27,280.27,280.09,280.12,39317
2021/07/21,11:49:00,280.12,280.12,279.96,280.10,77790
2021/07/21,11:50:00,280.10,280.28,280.02,280.25,67345
2021/07/21,11:51:00,280.25,280.27,280.21,280.26,33676
2021/07/21,11:52:00,280.26,280.26,280.19,280.22,36193
2021/07/21,11:53:00,280.22,280.27,280.15,280.25,35070
2021/07/21,11:54:00,280.26,280.26,279.89,280.15,70322
2021/07/21,11:55:00,280.15,280.20,280.11,280.16,24687
2021/07/21,11:56:00,280.16,280.34,280.15,280.28,38013
2021/07/21,11:57:00,280.29,280.41,280.27,280.41,40703
2021/07/21,11:58:00,280.41,280.44,280.39,280.44,27757
2021/07/21,11:59:00,280.43,280.59,280.43,280.58,46771
2021/07/21,12:00:00,280.58,280.64,280.58,280.64,31374
2021/07/21,12:01:00,280.64,280.67,280.49,280.50,43168
2021/07/21,12:02:00,280.49,280.49,280.38,280.48,37175
2021/07/21,12:03:00,280.48,280.56,280.45,280.49,30725
2021/07/21,12:04:00,280.49,280.60,280.48,280.55,18960
2021/07/21,12:05:00,280.56,280.57,280.51,280.52,20930
2021/07/21,12:06:00,280.52,280.55,280.45,280.50,23182
2021/07/21,12:07:00,280.50,280.50,280.35,280.35,30417
2021/07/21,12:08:00,280.35,280.35,280.21,280.26,49788
2021/07/21,12:09:00,280.26,280.31,280.25,280.28,19133
2021/07/21,12:10:00,280.30,280.37,280.28,280.36,121587
2021/07/21,12:11:00,280.36,280.38,280.30,280.34,23979
2021/07/21,12:12:00,280.35,280.35,280.08,280.09,31839
2021/07/21,12:13:00,280.09,280.23,280.08,280.22,27226
2021/07/21,12:14:00,280.22,280.24,280.14,280.14,23610
2021/07/21,12:15:00,280.14,280.17,280.14,280.15,15443
2021/07/21,12:16:00,280.15,280.24,280.12,280.14,36570
2021/07/21,12:17:00,280.15,280.27,280.15,280.25,24786
2021/07/21,12:18:00,280.25,280.26,280.14,280.16,26220
2021/07/21,12:19:00,280.16,280.17,280.07,280.09,26219
2021/07/21,12:20:00,280.10,280.12,280.04,280.10,65914
2021/07/21,12:21:00,280.10,280.15,279.89,279.90,40102
2021/07/21,12:22:00,279.90,279.96,279.86,279.93,37713
2021/07/21,12:23:00,279.93,280.08,279.93,280.00,40649
2021/07/21,12:24:00,280.00,280.13,280.00,280.12,36424
2021/07/21,12:25:00,280.12,280.14,280.06,280.09,22368
2021/07/21,12:26:00,280.08,280.19,280.07,280.17,24277
2021/07/21,12:27:00,280.19,280.19,280.07,280.10,29292
2021/07/21,12:28:00,280.10,280.10,280.04,280.08,22030
2021/07/21,12:29:00,280.08,280.16,280.07,280.13,22327
2021/07/21,12:30:00,280.12,280.14,280.07,280.12,22896
2021/07/21,12:31:00,280.12,280.14,280.11,280.14,22662
2021/07/21,12:32:00,280.14,280.22,280.14,280.21,25812
2021/07/21,12:33:00,280.22,280.23,280.18,280.21,21215
2021/07/21,12:34:00,280.22,280.26,280.21,280.21,24409
2021/07/21,12:35:00,280.21,280.21,280.17,280.19,17528
2021/07/21,12:36:00,280.20,280.25,280.17,280.21,23434
2021/07/21,12:37:00,280.21,280.21,280.12,280.12,21965
2021/07/21,12:38:00,280.13,280.14,279.13,279.96,69569
2021/07/21,12:39:00,279.96,279.98,279.91,279.92,36465
2021/07/21,12:40:00,279.91,279.94,279.84,279.84,42474
2021/07/21,12:41:00,279.84,280.00,279.84,279.92,46140
2021/07/21,12:42:00,279.92,280.02,279.89,279.99,28631
2021/07/21,12:43:00,279.99,280.00,279.98,280.00,15803
2021/07/21,12:44:00,279.99,280.08,279.99,280.07,44325
2021/07/21,12:45:00,280.07,280.13,280.07,280.11,49018
2021/07/21,12:46:00,280.11,280.12,280.06,280.09,26358
2021/07/21,12:47:00,280.09,280.21,280.09,280.17,38580
2021/07/21,12:48:00,280.17,280.17,280.04,280.10,41833
2021/07/21,12:49:00,280.10,280.11,280.06,280.08,24921
2021/07/21,12:50:00,280.08,280.14,280.08,280.12,25896
2021/07/21,12:51:00,280.13,280.14,280.07,280.14,25204
2021/07/21,12:52:00,280.14,280.20,280.06,280.13,47789
2021/07/21,12:53:00,280.13,280.20,280.10,280.16,33721
2021/07/21,12:54:00,280.16,280.16,280.11,280.12,16357
2021/07/21,12:55:00,280.12,280.12,279.96,279.96,36297
2021/07/21,12:56:00,279.96,280.13,279.96,280.10,46195
2021/07/21,12:57:00,280.10,280.11,279.90,279.93,43723
2021/07/21,12:58:00,279.93,279.95,279.83,279.85,25749
2021/07/21,12:59:00,279.85,279.86,279.77,279.79,31411
2021/07/21,13:00:00,279.79,279.81,279.73,279.79,27147
2021/07/21,13:01:00,279.79,279.83,279.76,279.81,25669
2021/07/21,13:02:00,279.81,279.82,279.76,279.77,21371
2021/07/21,13:03:00,279.77,279.80,279.44,279.54,81458
2021/07/21,13:04:00,279.53,279.69,279.50,279.66,33746
2021/07/21,13:05:00,279.66,279.76,279.66,279.72,35982
2021/07/21,13:06:00,279.72,279.75,279.63,279.70,33235
2021/07/21,13:07:00,279.70,279.75,279.70,279.75,21759
2021/07/21,13:08:00,279.75,279.83,279.74,279.83,26886
2021/07/21,13:09:00,279.83,279.87,279.81,279.82,25737
2021/07/21,13:10:00,279.82,279.88,279.78,279.86,26726
2021/07/21,13:11:00,279.86,279.94,279.86,279.91,19748
2021/07/21,13:12:00,279.90,279.93,279.87,279.90,17067
2021/07/21,13:13:00,279.90,279.96,279.88,279.96,63244
2021/07/21,13:14:00,279.96,279.96,279.53,279.77,72945
2021/07/21,13:15:00,279.79,279.84,279.76,279.83,22092
2021/07/21,13:16:00,279.83,279.86,279.79,279.83,22315
2021/07/21,13:17:00,279.83,279.90,279.82,279.86,16974
2021/07/21,13:18:00,279.86,279.90,279.84,279.88,14161
2021/07/21,13:19:00,279.88,279.94,279.83,279.83,27215
2021/07/21,13:20:00,279.83,279.84,279.76,279.82,30860
2021/07/21,13:21:00,279.82,279.90,279.79,279.89,22392
2021/07/21,13:22:00,279.89,280.02,279.89,280.01,46043
2021/07/21,13:23:00,280.01,280.05,280.01,280.03,34391
2021/07/21,13:24:00,280.02,280.10,280.02,280.10,32415
2021/07/21,13:25:00,280.10,280.20,280.09,280.17,35390
2021/07/21,13:26:00,280.17,280.24,280.17,280.24,32698
2021/07/21,13:27:00,280.24,280.25,280.07,280.13,39674
2021/07/21,13:28:00,280.13,280.15,280.09,280.14,18606
2021/07/21,13:29:00,280.14,280.23,280.11,280.12,25694
2021/07/21,13:30:00,280.12,280.17,280.12,280.14,12438
2021/07/21,13:31:00,280.14,280.18,280.10,280.12,24723
2021/07/21,13:32:00,280.12,280.12,280.03,280.04,28589
2021/07/21,13:33:00,280.04,280.05,279.99,280.03,28075
2021/07/21,13:34:00,280.03,280.05,279.93,279.94,29939
2021/07/21,13:35:00,279.94,279.95,279.87,279.88,24183
2021/07/21,13:36:00,279.89,279.94,279.84,279.93,23625
2021/07/21,13:37:00,279.94,280.00,279.90,279.95,27270
2021/07/21,13:38:00,279.96,280.02,279.96,279.99,26682
2021/07/21,13:39:00,279.99,280.00,279.93,279.99,20657
2021/07/21,13:40:00,279.99,280.00,279.94,279.97,21187
2021/07/21,13:41:00,279.97,279.97,279.91,279.97,27326
2021/07/21,13:42:00,279.97,280.03,279.96,280.03,18646
2021/07/21,13:43:00,280.03,280.11,280.03,280.10,28914
2021/07/21,13:44:00,280.11,280.19,280.07,280.14,46419
2021/07/21,13:45:00,280.14,280.17,280.09,280.15,22757
2021/07/21,13:46:00,280.15,280.17,280.11,280.13,27304
2021/07/21,13:47:00,280.13,280.25,280.13,280.25,32535
2021/07/21,13:48:00,280.26,280.30,280.22,280.28,26790
2021/07/21,13:49:00,280.28,280.33,280.23,280.25,32878
2021/07/21,13:50:00,280.25,280.33,280.23,280.31,17298
2021/07/21,13:51:00,280.31,280.38,280.31,280.38,28703
2021/07/21,13:52:00,280.38,280.42,280.31,280.33,23665
2021/07/21,13:53:00,280.33,280.33,280.24,280.28,15765
2021/07/21,13:54:00,280.28,280.37,280.28,280.37,14505
2021/07/21,13:55:00,280.37,280.38,280.33,280.35,16180
2021/07/21,13:56:00,280.34,280.40,280.34,280.37,18650
2021/07/21,13:57:00,280.37,280.43,280.36,280.42,16693
2021/07/21,13:58:00,280.42,280.48,280.42,280.47,22113
2021/07/21,13:59:00,280.47,280.48,280.39,280.39,31517
2021/07/21,14:00:00,280.39,280.43,280.33,280.41,22591
2021/07/21,14:01:00,280.41,280.42,280.26,280.38,31231
2021/07/21,14:02:00,280.38,280.41,280.34,280.36,22019
2021/07/21,14:03:00,280.36,280.36,280.32,280.33,17346
2021/07/21,14:04:00,280.33,280.39,280.33,280.38,37243
2021/07/21,14:05:00,280.38,280.40,280.35,280.36,37211
2021/07/21,14:06:00,280.36,280.36,280.23,280.26,27427
2021/07/21,14:07:00,280.26,280.27,280.18,280.18,34210
2021/07/21,14:08:00,280.18,280.18,280.10,280.15,26397
2021/07/21,14:09:00,280.15,280.21,280.15,280.19,20923
2021/07/21,14:10:00,280.20,280.23,280.18,280.19,28869
2021/07/21,14:11:00,280.20,280.24,280.18,280.20,20997
2021/07/21,14:12:00,280.21,280.25,280.20,280.20,17065
2021/07/21,14:13:00,280.20,280.23,280.18,280.19,19225
2021/07/21,14:14:00,280.19,280.19,280.16,280.17,19834
2021/07/21,14:15:00,280.18,280.18,280.09,280.11,17574
2021/07/21,14:16:00,280.11,280.14,280.07,280.10,28439
2021/07/21,14:17:00,280.10,280.13,280.10,280.13,15818
2021/07/21,14:18:00,280.13,280.20,280.13,280.19,16751
2021/07/21,14:19:00,280.20,280.22,280.15,280.21,18044
2021/07/21,14:20:00,280.21,280.21,280.08,280.08,29851
2021/07/21,14:21:00,280.08,280.30,280.08,280.29,37438
2021/07/21,14:22:00,280.30,280.34,280.27,280.31,25016
2021/07/21,14:23:00,280.31,280.32,280.26,280.29,19802
2021/07/21,14:24:00,280.29,280.31,280.28,280.31,17143
2021/07/21,14:25:00,280.31,280.31,280.24,280.24,27963
2021/07/21,14:26:00,280.24,280.28,280.23,280.28,22622
2021/07/21,14:27:00,280.28,280.29,280.22,280.23,18763
2021/07/21,14:28:00,280.23,280.28,280.23,280.27,28069
2021/07/21,14:29:00,280.27,280.36,280.26,280.35,20076
2021/07/21,14:30:00,280.35,280.38,280.31,280.37,39014
2021/07/21,14:31:00,280.37,280.44,280.37,280.43,23678
2021/07/21,14:32:00,280.43,280.48,280.43,280.48,22910
2021/07/21,14:33:00,280.48,280.51,280.47,280.48,40420
2021/07/21,14:34:00,280.48,280.48,280.39,280.39,29199
2021/07/21,14:35:00,280.39,280.39,280.33,280.37,25314
2021/07/21,14:36:00,280.37,280.37,280.31,280.31,19892
2021/07/21,14:37:00,280.31,280.32,280.26,280.27,27335
2021/07/21,14:38:00,280.29,280.30,280.26,280.28,21368
2021/07/21,14:39:00,280.29,280.30,280.26,280.27,25390
2021/07/21,14:40:00,280.26,280.30,280.25,280.28,21622
2021/07/21,14:41:00,280.28,280.32,280.26,280.30,20287
2021/07/21,14:42:00,280.30,280.34,280.30,280.34,21417
2021/07/21,14:43:00,280.33,280.38,280.33,280.36,33073
2021/07/21,14:44:00,280.36,280.40,280.33,280.34,32107
2021/07/21,14:45:00,280.34,280.35,280.31,280.33,23164
2021/07/21,14:46:00,280.32,280.35,280.32,280.34,15120
2021/07/21,14:47:00,280.34,280.40,280.34,280.38,24769
2021/07/21,14:48:00,280.38,280.42,280.33,280.33,27589
2021/07/21,14:49:00,280.33,280.33,280.28,280.30,20772
2021/07/21,14:50:00,280.30,280.32,280.29,280.30,65135
2021/07/21,14:51:00,280.30,280.35,280.29,280.32,34749
2021/07/21,14:52:00,280.32,280.34,280.30,280.32,22419
2021/07/21,14:53:00,280.33,280.38,280.30,280.38,27262
2021/07/21,14:54:00,280.38,280.47,280.37,280.46,25814
2021/07/21,14:55:00,280.46,280.46,280.37,280.40,26381
2021/07/21,14:56:00,280.40,280.40,280.36,280.39,27913
2021/07/21,14:57:00,280.39,280.40,280.28,280.32,49214
2021/07/21,14:58:00,280.32,280.34,280.28,280.32,34697
2021/07/21,14:59:00,280.32,280.32,280.29,280.32,30515
2021/07/21,15:00:00,280.33,280.36,280.32,280.35,20091
2021/07/21,15:01:00,280.35,280.36,280.31,280.33,26979
2021/07/21,15:02:00,280.34,280.37,280.33,280.36,19703
2021/07/21,15:03:00,280.37,280.40,280.36,280.40,24788
2021/07/21,15:04:00,280.40,280.40,280.33,280.35,47228
2021/07/21,15:05:00,280.35,280.38,280.31,280.37,42035
2021/07/21,15:06:00,280.37,280.41,280.37,280.41,28497
2021/07/21,15:07:00,280.41,280.44,280.39,280.44,34992
2021/07/21,15:08:00,280.44,280.50,280.43,280.49,55075
2021/07/21,15:09:00,280.49,280.62,280.48,280.61,71874
2021/07/21,15:10:00,280.61,280.63,280.52,280.52,42038
2021/07/21,15:11:00,280.52,280.57,280.51,280.57,37192
2021/07/21,15:12:00,280.57,280.67,280.57,280.63,63469
2021/07/21,15:13:00,280.63,280.68,280.62,280.66,26916
2021/07/21,15:14:00,280.66,280.70,280.65,280.68,33955
2021/07/21,15:15:00,280.68,280.68,280.52,280.57,36737
2021/07/21,15:16:00,280.57,280.61,280.54,280.57,38051
2021/07/21,15:17:00,280.57,280.59,280.54,280.58,26210
2021/07/21,15:18:00,280.58,280.64,280.58,280.63,37225
2021/07/21,15:19:00,280.63,280.75,280.62,280.75,56695
2021/07/21,15:20:00,280.75,280.76,280.70,280.72,29861
2021/07/21,15:21:00,280.72,280.82,280.66,280.81,57741
2021/07/21,15:22:00,280.81,280.82,280.76,280.81,43053
2021/07/21,15:23:00,280.82,280.88,280.79,280.84,70434
2021/07/21,15:24:00,280.84,280.84,280.68,280.72,43055
2021/07/21,15:25:00,280.72,280.72,280.64,280.65,28176
2021/07/21,15:26:00,280.65,280.66,280.45,280.45,44894
2021/07/21,15:27:00,280.45,280.45,280.38,280.40,58193
2021/07/21,15:28:00,280.40,280.59,280.40,280.59,54978
2021/07/21,15:29:00,280.59,280.61,280.56,280.59,19149
2021/07/21,15:30:00,280.59,280.65,280.58,280.65,34206
2021/07/21,15:31:00,280.65,280.68,280.55,280.56,34247
2021/07/21,15:32:00,280.56,280.64,280.56,280.63,54141
2021/07/21,15:33:00,280.63,280.73,280.62,280.72,55440
2021/07/21,15:34:00,280.73,280.77,280.70,280.73,37449
2021/07/21,15:35:00,280.73,280.75,280.67,280.74,27770
2021/07/21,15:36:00,280.73,280.77,280.70,280.75,47133
2021/07/21,15:37:00,280.75,280.75,280.70,280.72,29669
2021/07/21,15:38:00,280.72,280.76,280.71,280.73,47027
2021/07/21,15:39:00,280.73,280.73,280.57,280.59,51366
2021/07/21,15:40:00,280.59,280.63,280.55,280.61,70218
2021/07/21,15:41:00,280.61,280.63,280.51,280.52,64489
2021/07/21,15:42:00,280.52,280.63,280.52,280.57,33949
2021/07/21,15:43:00,280.56,280.59,280.56,280.58,31336
2021/07/21,15:44:00,280.59,280.63,280.55,280.58,57610
2021/07/21,15:45:00,280.58,280.59,280.57,280.58,45705
2021/07/21,15:46:00,280.58,280.62,280.58,280.60,58859
2021/07/21,15:47:00,280.60,280.61,280.54,280.55,60523
2021/07/21,15:48:00,280.55,280.55,280.47,280.52,97880
2021/07/21,15:49:00,280.52,280.56,280.45,280.46,75135
2021/07/21,15:50:00,280.46,280.46,280.35,280.36,92419
2021/07/21,15:51:00,280.36,280.45,280.15,280.43,221554
2021/07/21,15:52:00,280.43,280.69,280.39,280.69,113328
2021/07/21,15:53:00,280.69,280.95,280.65,280.92,125781
2021/07/21,15:54:00,280.92,281.08,280.92,281.03,154828
2021/07/21,15:55:00,281.03,281.41,281.01,281.15,206807
2021/07/21,15:56:00,281.16,281.21,281.04,281.09,153284
2021/07/21,15:57:00,281.09,281.37,281.08,281.34,169689
2021/07/21,15:58:00,281.34,281.40,281.26,281.27,172902
2021/07/21,15:59:00,281.28,281.36,281.15,281.31,202700
2021/07/21,16:00:00,281.33,281.51,281.28,281.34,498645
2021/07/22,09:31:00,283.84,284.00,283.42,283.91,223599
2021/07/22,09:32:00,283.91,285.29,283.80,285.19,417530
2021/07/22,09:33:00,285.19,285.49,285.00,285.18,178107
2021/07/22,09:34:00,285.18,285.52,285.16,285.23,136578
2021/07/22,09:35:00,285.23,285.30,285.04,285.12,135074
2021/07/22,09:36:00,285.12,285.71,285.09,285.59,157896
2021/07/22,09:37:00,285.59,285.97,285.54,285.80,143136
2021/07/22,09:38:00,285.80,286.06,285.46,285.50,195205
2021/07/22,09:39:00,285.46,285.77,285.43,285.43,133763
2021/07/22,09:40:00,285.43,285.57,285.01,285.05,133856
2021/07/22,09:41:00,285.05,285.07,284.65,285.01,217470
2021/07/22,09:42:00,285.01,285.52,284.91,285.31,126350
2021/07/22,09:43:00,285.29,285.74,285.22,285.43,86945
2021/07/22,09:44:00,285.43,285.65,285.32,285.32,70760
2021/07/22,09:45:00,285.32,285.60,285.30,285.54,86408
2021/07/22,09:46:00,285.52,285.76,285.11,285.14,84725
2021/07/22,09:47:00,285.14,285.35,285.12,285.23,52294
2021/07/22,09:48:00,285.23,285.36,285.03,285.23,60260
2021/07/22,09:49:00,285.23,285.26,284.91,284.97,79840
2021/07/22,09:50:00,284.96,284.97,284.60,284.72,97904
2021/07/22,09:51:00,284.71,284.83,284.41,284.45,118186
2021/07/22,09:52:00,284.45,284.75,284.38,284.67,93469
2021/07/22,09:53:00,284.67,284.92,284.59,284.73,78735
2021/07/22,09:54:00,284.74,284.84,284.53,284.64,563685
2021/07/22,09:55:00,284.64,284.91,284.56,284.76,61963
2021/07/22,09:56:00,284.76,284.95,284.72,284.80,88495
2021/07/22,09:57:00,284.80,285.33,284.77,285.22,86036
2021/07/22,09:58:00,285.22,285.27,285.09,285.16,42284
2021/07/22,09:59:00,285.16,285.31,285.16,285.23,49317
2021/07/22,10:00:00,285.23,285.28,284.95,285.24,67657
2021/07/22,10:01:00,285.24,285.58,285.23,285.53,101192
2021/07/22,10:02:00,285.53,285.59,285.39,285.44,74092
2021/07/22,10:03:00,285.45,285.65,285.39,285.52,65202
2021/07/22,10:04:00,285.52,285.67,285.47,285.63,66715
2021/07/22,10:05:00,285.63,285.63,285.19,285.21,73298
2021/07/22,10:06:00,285.21,285.42,285.02,285.05,58804
2021/07/22,10:07:00,285.05,285.17,284.91,284.98,49566
2021/07/22,10:08:00,284.98,285.08,284.84,285.07,77113
2021/07/22,10:09:00,285.07,285.27,285.03,285.09,55131
2021/07/22,10:10:00,285.09,285.16,284.97,284.98,70730
2021/07/22,10:11:00,284.98,285.04,284.77,284.90,102329
2021/07/22,10:12:00,284.90,285.10,284.88,285.00,47463
2021/07/22,10:13:00,285.00,285.00,284.81,284.97,40324
2021/07/22,10:14:00,284.97,285.17,284.95,285.15,34193
2021/07/22,10:15:00,285.15,285.30,285.01,285.30,38494
2021/07/22,10:16:00,285.30,285.35,285.22,285.30,48893
2021/07/22,10:17:00,285.30,285.52,285.30,285.41,115903
2021/07/22,10:18:00,285.41,285.49,285.18,285.20,40882
2021/07/22,10:19:00,285.20,285.35,285.12,285.35,31366
2021/07/22,10:20:00,285.35,285.38,285.02,285.08,40187
2021/07/22,10:21:00,285.08,285.10,285.00,285.10,29040
2021/07/22,10:22:00,285.10,285.12,284.81,284.81,58030
2021/07/22,10:23:00,284.81,285.11,284.81,285.10,33134
2021/07/22,10:24:00,285.10,285.33,285.10,285.32,27651
2021/07/22,10:25:00,285.35,285.36,285.07,285.14,45531
2021/07/22,10:26:00,285.14,285.14,285.00,285.11,21940
2021/07/22,10:27:00,285.11,285.43,285.11,285.39,40210
2021/07/22,10:28:00,285.39,285.44,285.29,285.37,34775
2021/07/22,10:29:00,285.37,285.67,285.37,285.64,99056
2021/07/22,10:30:00,285.64,285.74,285.55,285.63,74257
2021/07/22,10:31:00,285.63,285.71,285.52,285.64,50346
2021/07/22,10:32:00,285.67,285.70,285.56,285.62,45659
2021/07/22,10:33:00,285.62,285.71,285.59,285.69,76464
2021/07/22,10:34:00,285.69,285.86,285.62,285.84,92079
2021/07/22,10:35:00,285.84,285.94,285.83,285.94,63962
2021/07/22,10:36:00,285.94,285.95,285.69,285.76,57045
2021/07/22,10:37:00,285.75,285.78,285.62,285.68,37272
2021/07/22,10:38:00,285.70,285.96,285.70,285.96,29525
2021/07/22,10:39:00,285.96,286.17,285.96,286.15,137440
2021/07/22,10:40:00,286.15,286.30,286.11,286.12,94595
2021/07/22,10:41:00,286.11,286.25,286.06,286.25,63425
2021/07/22,10:42:00,286.25,286.36,286.22,286.32,34411
2021/07/22,10:43:00,286.32,286.41,286.19,286.20,74068
2021/07/22,10:44:00,286.20,286.21,286.08,286.17,43796
2021/07/22,10:45:00,286.17,286.17,286.01,286.05,44045
2021/07/22,10:46:00,286.05,286.14,286.04,286.07,38284
2021/07/22,10:47:00,286.07,286.07,285.87,285.93,66678
2021/07/22,10:48:00,285.93,285.99,285.88,285.89,33514
2021/07/22,10:49:00,285.89,286.04,285.89,285.93,34652
2021/07/22,10:50:00,285.93,286.02,285.88,286.01,29973
2021/07/22,10:51:00,286.01,286.07,285.94,285.99,39403
2021/07/22,10:52:00,285.99,286.07,285.95,286.05,41875
2021/07/22,10:53:00,286.05,286.05,285.89,285.95,56799
2021/07/22,10:54:00,285.95,285.95,285.83,285.91,46297
2021/07/22,10:55:00,285.91,285.95,285.87,285.95,20725
2021/07/22,10:56:00,285.93,285.95,285.80,285.84,52759
2021/07/22,10:57:00,285.85,285.89,285.83,285.84,30303
2021/07/22,10:58:00,285.84,285.98,285.84,285.95,47541
2021/07/22,10:59:00,285.95,286.02,285.85,285.97,53340
2021/07/22,11:00:00,285.97,286.03,285.90,285.92,50200
2021/07/22,11:01:00,285.92,285.96,285.80,285.94,67656
2021/07/22,11:02:00,285.94,286.24,285.94,286.23,76249
2021/07/22,11:03:00,286.23,286.32,286.13,286.20,58414
2021/07/22,11:04:00,286.20,286.30,286.13,286.13,87059
2021/07/22,11:05:00,286.13,286.14,286.02,286.07,46232
2021/07/22,11:06:00,286.07,286.08,285.85,285.97,57173
2021/07/22,11:07:00,285.95,285.95,285.72,285.80,57109
2021/07/22,11:08:00,285.80,285.81,285.71,285.71,43392
2021/07/22,11:09:00,285.71,285.82,285.70,285.82,31142
2021/07/22,11:10:00,285.80,285.86,285.77,285.78,56529
2021/07/22,11:11:00,285.78,285.81,285.72,285.75,31115
2021/07/22,11:12:00,285.75,285.77,285.67,285.70,43023
2021/07/22,11:13:00,285.70,285.72,285.66,285.66,22854
2021/07/22,11:14:00,285.68,285.68,285.54,285.57,44383
2021/07/22,11:15:00,285.58,285.75,285.54,285.75,40832
2021/07/22,11:16:00,285.77,285.81,285.51,285.53,49742
2021/07/22,11:17:00,285.53,285.54,285.43,285.45,49020
2021/07/22,11:18:00,285.45,285.57,285.37,285.55,51605
2021/07/22,11:19:00,285.55,285.68,285.53,285.60,29772
2021/07/22,11:20:00,285.60,285.66,285.56,285.60,25458
2021/07/22,11:21:00,285.60,285.81,285.60,285.81,47593
2021/07/22,11:22:00,285.81,286.02,285.80,285.99,57065
2021/07/22,11:23:00,285.99,286.03,285.93,285.94,33232
2021/07/22,11:24:00,285.94,286.03,285.87,286.02,30725
2021/07/22,11:25:00,286.02,286.05,285.92,285.93,32616
2021/07/22,11:26:00,285.93,285.96,285.80,285.88,43135
2021/07/22,11:27:00,285.87,285.88,285.75,285.77,40782
2021/07/22,11:28:00,285.77,285.80,285.58,285.63,44968
2021/07/22,11:29:00,285.63,285.78,285.63,285.65,28282
2021/07/22,11:30:00,285.65,285.72,285.63,285.71,28632
2021/07/22,11:31:00,285.71,285.75,285.58,285.58,33830
2021/07/22,11:32:00,285.58,285.62,285.52,285.54,27407
2021/07/22,11:33:00,285.52,285.59,285.51,285.55,41667
2021/07/22,11:34:00,285.55,285.57,285.48,285.49,29050
2021/07/22,11:35:00,285.49,285.51,285.40,285.40,26990
2021/07/22,11:36:00,285.42,285.44,285.31,285.34,49164
2021/07/22,11:37:00,285.34,285.35,285.25,285.31,53180
2021/07/22,11:38:00,285.31,285.31,285.16,285.20,60068
2021/07/22,11:39:00,285.20,285.23,285.11,285.13,34284
2021/07/22,11:40:00,285.13,285.20,285.13,285.17,30905
2021/07/22,11:41:00,285.17,285.28,285.15,285.19,39754
2021/07/22,11:42:00,285.19,285.23,285.13,285.13,23328
2021/07/22,11:43:00,285.13,285.14,285.02,285.05,40471
2021/07/22,11:44:00,285.05,285.12,284.99,285.09,44419
2021/07/22,11:45:00,285.09,285.16,285.04,285.13,46137
2021/07/22,11:46:00,285.13,285.16,284.99,284.99,22209
2021/07/22,11:47:00,285.00,285.04,284.95,284.98,30987
2021/07/22,11:48:00,284.98,284.98,284.86,284.86,29722
2021/07/22,11:49:00,284.86,285.13,284.85,285.11,23328
2021/07/22,11:50:00,285.11,285.14,285.07,285.12,27057
2021/07/22,11:51:00,285.12,285.17,285.09,285.16,21699
2021/07/22,11:52:00,285.16,285.25,285.16,285.25,27468
2021/07/22,11:53:00,285.25,285.39,285.23,285.39,28609
2021/07/22,11:54:00,285.39,285.39,285.29,285.32,27326
2021/07/22,11:55:00,285.32,285.37,285.31,285.34,27039
2021/07/22,11:56:00,285.34,285.36,285.24,285.27,29231
2021/07/22,11:57:00,285.27,285.32,285.21,285.30,21121
2021/07/22,11:58:00,285.30,285.36,285.25,285.35,12847
2021/07/22,11:59:00,285.35,285.39,285.34,285.35,41090
2021/07/22,12:00:00,285.35,285.39,285.35,285.35,14198
2021/07/22,12:01:00,285.35,285.40,285.29,285.39,23206
2021/07/22,12:02:00,285.39,285.41,285.25,285.26,42259
2021/07/22,12:03:00,285.26,285.29,285.10,285.10,31037
2021/07/22,12:04:00,285.10,285.10,284.98,285.01,32956
2021/07/22,12:05:00,285.01,285.02,284.77,284.79,33204
2021/07/22,12:06:00,284.80,284.83,284.67,284.71,37315
2021/07/22,12:07:00,284.71,284.76,284.65,284.69,29803
2021/07/22,12:08:00,284.69,284.84,284.66,284.84,26883
2021/07/22,12:09:00,284.84,284.92,284.69,284.74,67069
2021/07/22,12:10:00,284.74,284.79,284.59,284.60,48856
2021/07/22,12:11:00,284.60,284.64,284.48,284.50,48062
2021/07/22,12:12:00,284.50,284.70,284.49,284.66,47395
2021/07/22,12:13:00,284.66,284.73,284.60,284.60,47824
2021/07/22,12:14:00,284.60,284.73,284.57,284.73,41262
2021/07/22,12:15:00,284.73,284.88,284.73,284.84,58276
2021/07/22,12:16:00,284.83,284.93,284.78,284.93,50355
2021/07/22,12:17:00,284.93,285.13,284.91,285.08,35208
2021/07/22,12:18:00,285.08,285.12,285.06,285.10,21898
2021/07/22,12:19:00,285.10,285.10,285.00,285.02,33350
2021/07/22,12:20:00,285.01,285.01,284.90,284.94,21711
2021/07/22,12:21:00,284.94,285.01,284.80,284.81,26980
2021/07/22,12:22:00,284.81,284.93,284.66,284.67,53508
2021/07/22,12:23:00,284.67,284.67,284.58,284.58,32551
2021/07/22,12:24:00,284.58,284.74,284.58,284.70,20415
2021/07/22,12:25:00,284.70,284.72,284.59,284.63,22508
2021/07/22,12:26:00,284.62,284.78,284.53,284.74,28488
2021/07/22,12:27:00,284.74,284.79,284.71,284.75,21061
2021/07/22,12:28:00,284.75,284.82,284.75,284.82,19761
2021/07/22,12:29:00,284.82,284.93,284.80,284.90,19155
2021/07/22,12:30:00,284.90,284.99,284.85,284.86,22595
2021/07/22,12:31:00,284.86,284.95,284.78,284.95,15613
2021/07/22,12:32:00,284.95,284.97,284.89,284.92,15195
2021/07/22,12:33:00,284.92,284.99,284.91,284.99,17187
2021/07/22,12:34:00,284.99,285.04,284.91,285.04,17119
2021/07/22,12:35:00,285.04,285.13,285.02,285.06,25179
2021/07/22,12:36:00,285.06,285.16,285.02,285.05,26232
2021/07/22,12:37:00,285.05,285.09,284.93,284.95,51435
2021/07/22,12:38:00,284.95,285.13,284.93,285.08,22415
2021/07/22,12:39:00,285.08,285.08,284.94,284.96,22574
2021/07/22,12:40:00,284.96,285.01,284.94,284.96,19711
2021/07/22,12:41:00,284.96,284.98,284.88,284.91,18370
2021/07/22,12:42:00,284.91,284.92,284.82,284.83,97789
2021/07/22,12:43:00,284.84,284.86,284.78,284.84,24751
2021/07/22,12:44:00,284.84,284.84,284.76,284.78,15800
2021/07/22,12:45:00,284.78,284.81,284.74,284.80,17529
2021/07/22,12:46:00,284.80,284.81,284.73,284.75,15132
2021/07/22,12:47:00,284.75,284.77,284.65,284.75,28291
2021/07/22,12:48:00,284.76,284.78,284.67,284.69,17957
2021/07/22,12:49:00,284.69,284.72,284.56,284.61,23600
2021/07/22,12:50:00,284.61,284.64,284.56,284.59,31484
2021/07/22,12:51:00,284.59,284.69,284.59,284.63,23645
2021/07/22,12:52:00,284.63,284.74,284.63,284.74,16348
2021/07/22,12:53:00,284.74,284.86,284.74,284.78,32221
2021/07/22,12:54:00,284.77,284.77,284.68,284.71,18172
2021/07/22,12:55:00,284.71,284.74,284.63,284.72,19881
2021/07/22,12:56:00,284.72,284.76,284.69,284.76,18099
2021/07/22,12:57:00,284.76,284.83,284.75,284.80,12908
2021/07/22,12:58:00,284.80,284.90,284.77,284.85,16851
2021/07/22,12:59:00,284.87,284.94,284.85,284.93,24247
2021/07/22,13:00:00,284.93,284.96,284.88,284.91,18276
2021/07/22,13:01:00,284.91,284.92,284.82,284.87,27302
2021/07/22,13:02:00,284.87,284.96,284.83,284.94,11146
2021/07/22,13:03:00,284.94,285.02,284.94,285.01,17696
2021/07/22,13:04:00,285.01,285.07,284.95,284.96,25296
2021/07/22,13:05:00,284.96,284.97,284.92,284.94,21519
2021/07/22,13:06:00,284.94,284.94,284.85,284.87,20677
2021/07/22,13:07:00,284.87,284.92,284.84,284.92,15754
2021/07/22,13:08:00,284.90,284.94,284.85,284.87,26862
2021/07/22,13:09:00,284.88,284.88,284.81,284.82,19226
2021/07/22,13:10:00,284.82,284.83,284.79,284.81,35316
2021/07/22,13:11:00,284.81,284.83,284.80,284.82,10194
2021/07/22,13:12:00,284.82,284.87,284.81,284.82,41659
2021/07/22,13:13:00,284.82,284.83,284.75,284.77,28991
2021/07/22,13:14:00,284.77,284.77,284.70,284.74,41832
2021/07/22,13:15:00,284.74,284.75,284.67,284.67,28773
2021/07/22,13:16:00,284.67,284.76,284.63,284.75,22208
2021/07/22,13:17:00,284.75,284.80,284.73,284.77,14033
2021/07/22,13:18:00,284.77,284.84,284.77,284.79,53899
2021/07/22,13:19:00,284.79,284.87,284.78,284.87,18960
2021/07/22,13:20:00,284.87,284.89,284.82,284.83,21419
2021/07/22,13:21:00,284.83,284.84,284.70,284.71,32742
2021/07/22,13:22:00,284.71,284.75,284.64,284.68,23285
2021/07/22,13:23:00,284.68,284.72,284.65,284.71,14526
2021/07/22,13:24:00,284.71,284.73,284.68,284.71,12793
2021/07/22,13:25:00,284.73,284.78,284.72,284.75,28771
2021/07/22,13:26:00,284.76,284.76,284.71,284.73,13690
2021/07/22,13:27:00,284.71,284.75,284.71,284.75,8282
2021/07/22,13:28:00,284.75,284.77,284.74,284.77,21337
2021/07/22,13:29:00,284.77,284.85,284.77,284.79,22513
2021/07/22,13:30:00,284.80,284.81,284.70,284.71,25793
2021/07/22,13:31:00,284.71,284.81,284.69,284.81,17120
2021/07/22,13:32:00,284.81,284.97,284.80,284.97,24110
2021/07/22,13:33:00,284.97,285.02,284.97,285.00,32784
2021/07/22,13:34:00,285.00,285.06,285.00,285.06,18182
2021/07/22,13:35:00,285.06,285.06,284.96,284.98,22461
2021/07/22,13:36:00,284.98,285.04,284.97,285.03,14377
2021/07/22,13:37:00,285.03,285.09,284.98,285.09,21280
2021/07/22,13:38:00,285.09,285.13,285.06,285.10,16708
2021/07/22,13:39:00,285.10,285.12,285.04,285.07,31013
2021/07/22,13:40:00,285.07,285.09,285.04,285.04,16193
2021/07/22,13:41:00,285.04,285.08,285.02,285.08,18195
2021/07/22,13:42:00,285.08,285.08,285.01,285.01,17155
2021/07/22,13:43:00,285.01,285.02,284.94,284.96,27893
2021/07/22,13:44:00,284.97,284.97,284.91,284.94,13214
2021/07/22,13:45:00,284.94,284.98,284.94,284.95,16093
2021/07/22,13:46:00,284.95,284.95,284.84,284.88,33756
2021/07/22,13:47:00,284.88,284.94,284.87,284.91,17041
2021/07/22,13:48:00,284.91,284.92,284.89,284.91,14337
2021/07/22,13:49:00,284.91,284.96,284.89,284.96,12702
2021/07/22,13:50:00,284.96,284.98,284.92,284.97,16048
2021/07/22,13:51:00,284.97,284.98,284.90,284.93,29775
2021/07/22,13:52:00,284.93,284.99,284.91,284.99,10810
2021/07/22,13:53:00,284.99,285.02,284.96,284.99,20297
2021/07/22,13:54:00,284.99,285.05,284.98,284.99,16942
2021/07/22,13:55:00,284.99,285.12,284.99,285.09,44315
2021/07/22,13:56:00,285.09,285.10,285.03,285.09,12761
2021/07/22,13:57:00,285.09,285.09,284.98,285.01,17235
2021/07/22,13:58:00,285.01,285.05,284.97,284.98,15121
2021/07/22,13:59:00,284.98,285.00,284.91,284.98,20758
2021/07/22,14:00:00,284.98,285.02,284.96,284.97,22997
2021/07/22,14:01:00,284.97,285.02,284.93,285.01,18579
2021/07/22,14:02:00,285.01,285.03,285.00,285.00,11929
2021/07/22,14:03:00,285.00,285.02,284.95,285.02,11137
2021/07/22,14:04:00,285.02,285.07,285.01,285.07,11553
2021/07/22,14:05:00,285.07,285.10,285.04,285.06,20044
2021/07/22,14:06:00,285.06,285.06,285.00,285.04,11058
2021/07/22,14:07:00,285.03,285.10,285.02,285.06,18848
2021/07/22,14:08:00,285.08,285.08,285.04,285.07,10686
2021/07/22,14:09:00,285.07,285.14,284.77,284.99,53491
2021/07/22,14:10:00,284.99,285.08,284.98,285.06,17399
2021/07/22,14:11:00,285.06,285.14,285.06,285.10,19640
2021/07/22,14:12:00,285.10,285.13,285.06,285.10,25953
2021/07/22,14:13:00,285.10,285.14,285.08,285.11,19638
2021/07/22,14:14:00,285.11,285.18,285.10,285.17,27944
2021/07/22,14:15:00,285.17,285.17,285.11,285.14,23181
2021/07/22,14:16:00,285.13,285.14,285.09,285.11,18668
2021/07/22,14:17:00,285.11,285.11,285.02,285.06,30564
2021/07/22,14:18:00,285.06,285.11,285.01,285.11,29320
2021/07/22,14:19:00,285.12,285.29,285.11,285.26,60055
2021/07/22,14:20:00,285.26,285.39,285.26,285.38,70336
2021/07/22,14:21:00,285.38,285.43,285.33,285.38,50610
2021/07/22,14:22:00,285.38,285.40,285.32,285.39,32077
2021/07/22,14:23:00,285.39,285.46,285.38,285.45,25252
2021/07/22,14:24:00,285.45,285.47,285.42,285.47,20831
2021/07/22,14:25:00,285.47,285.59,285.45,285.57,43362
2021/07/22,14:26:00,285.56,285.57,285.51,285.55,24762
2021/07/22,14:27:00,285.55,285.57,285.52,285.53,23090
2021/07/22,14:28:00,285.53,285.56,285.50,285.53,33202
2021/07/22,14:29:00,285.53,285.57,285.51,285.52,17261
2021/07/22,14:30:00,285.52,285.58,285.48,285.56,32264
2021/07/22,14:31:00,285.56,285.58,285.54,285.56,43250
2021/07/22,14:32:00,285.56,285.59,285.55,285.59,16965
2021/07/22,14:33:00,285.59,285.63,285.58,285.60,42863
2021/07/22,14:34:00,285.61,285.64,285.60,285.60,25072
2021/07/22,14:35:00,285.59,285.61,285.56,285.61,28877
2021/07/22,14:36:00,285.61,285.66,285.57,285.66,31018
2021/07/22,14:37:00,285.65,285.73,285.65,285.73,40624
2021/07/22,14:38:00,285.73,285.76,285.72,285.73,48923
2021/07/22,14:39:00,285.73,285.79,285.72,285.77,33485
2021/07/22,14:40:00,285.77,285.95,285.76,285.93,48329
2021/07/22,14:41:00,285.93,285.97,285.89,285.89,74003
2021/07/22,14:42:00,285.89,285.99,285.89,285.98,43973
2021/07/22,14:43:00,285.98,286.07,285.98,286.04,81754
2021/07/22,14:44:00,286.04,286.05,285.96,286.03,50766
2021/07/22,14:45:00,286.03,286.16,286.03,286.15,70759
2021/07/22,14:46:00,286.15,286.20,286.13,286.18,76962
2021/07/22,14:47:00,286.17,286.26,286.15,286.26,56827
2021/07/22,14:48:00,286.26,286.36,286.26,286.32,74379
2021/07/22,14:49:00,286.32,286.37,286.30,286.32,55999
2021/07/22,14:50:00,286.32,286.32,286.04,286.09,91210
2021/07/22,14:51:00,286.09,286.28,285.96,286.27,85785
2021/07/22,14:52:00,286.27,286.42,286.25,286.30,103000
2021/07/22,14:53:00,286.30,286.30,286.08,286.12,47849
2021/07/22,14:54:00,286.14,286.16,286.10,286.14,23638
2021/07/22,14:55:00,286.14,286.21,286.11,286.21,21847
2021/07/22,14:56:00,286.20,286.22,286.11,286.19,30624
2021/07/22,14:57:00,286.19,286.25,286.19,286.24,34637
2021/07/22,14:58:00,286.24,286.27,286.21,286.21,29000
2021/07/22,14:59:00,286.21,286.25,286.14,286.25,20346
2021/07/22,15:00:00,286.25,286.30,286.17,286.18,39180
2021/07/22,15:01:00,286.18,286.18,286.06,286.08,45148
2021/07/22,15:02:00,286.06,286.09,286.01,286.08,24989
2021/07/22,15:03:00,286.08,286.13,286.06,286.10,21440
2021/07/22,15:04:00,286.10,286.18,286.08,286.09,47130
2021/07/22,15:05:00,286.09,286.12,286.05,286.07,30270
2021/07/22,15:06:00,286.07,286.08,286.00,286.02,28319
2021/07/22,15:07:00,286.02,286.02,285.91,285.96,35881
2021/07/22,15:08:00,285.96,285.99,285.94,285.97,29040
2021/07/22,15:09:00,285.97,285.98,285.90,285.92,19896
2021/07/22,15:10:00,285.92,285.94,285.87,285.89,56923
2021/07/22,15:11:00,285.89,285.93,285.85,285.91,32154
2021/07/22,15:12:00,285.91,285.97,285.85,285.92,42559
2021/07/22,15:13:00,285.92,285.95,285.90,285.94,36765
2021/07/22,15:14:00,285.94,285.97,285.93,285.95,31771
2021/07/22,15:15:00,285.95,285.96,285.93,285.95,26137
2021/07/22,15:16:00,285.95,285.98,285.86,285.86,42143
2021/07/22,15:17:00,285.86,285.91,285.82,285.83,42158
2021/07/22,15:18:00,285.83,285.86,285.78,285.81,31638
2021/07/22,15:19:00,285.80,285.86,285.79,285.85,60787
2021/07/22,15:20:00,285.85,285.86,285.76,285.78,45886
2021/07/22,15:21:00,285.78,285.90,285.73,285.87,54108
2021/07/22,15:22:00,285.88,285.90,285.77,285.84,32464
2021/07/22,15:23:00,285.84,285.85,285.70,285.73,50069
2021/07/22,15:24:00,285.73,285.75,285.69,285.71,34185
2021/07/22,15:25:00,285.71,285.82,285.71,285.80,38546
2021/07/22,15:26:00,285.80,285.89,285.79,285.89,43871
2021/07/22,15:27:00,285.89,285.97,285.89,285.95,44791
2021/07/22,15:28:00,285.95,285.97,285.89,285.94,38135
2021/07/22,15:29:00,285.94,286.05,285.94,286.05,74769
2021/07/22,15:30:00,286.05,286.07,286.03,286.07,49454
2021/07/22,15:31:00,286.07,286.07,285.95,285.96,67456
2021/07/22,15:32:00,285.96,285.96,285.73,285.75,58225
2021/07/22,15:33:00,285.76,285.89,285.76,285.84,53784
2021/07/22,15:34:00,285.84,285.87,285.71,285.87,61404
2021/07/22,15:35:00,285.87,285.91,285.85,285.88,57948
2021/07/22,15:36:00,285.88,285.90,285.80,285.80,54006
2021/07/22,15:37:00,285.80,285.84,285.73,285.82,57735
2021/07/22,15:38:00,285.83,285.88,285.79,285.87,49288
2021/07/22,15:39:00,285.87,285.95,285.87,285.90,52400
2021/07/22,15:40:00,285.90,285.94,285.88,285.90,37568
2021/07/22,15:41:00,285.90,285.90,285.78,285.80,74624
2021/07/22,15:42:00,285.80,285.82,285.74,285.77,44994
2021/07/22,15:43:00,285.77,285.81,285.71,285.73,54055
2021/07/22,15:44:00,285.71,285.79,285.69,285.73,38646
2021/07/22,15:45:00,285.73,285.76,285.67,285.75,62877
2021/07/22,15:46:00,285.75,285.76,285.69,285.71,59742
2021/07/22,15:47:00,285.71,285.81,285.64,285.79,63089
2021/07/22,15:48:00,285.79,285.89,285.79,285.89,57928
2021/07/22,15:49:00,285.89,285.89,285.78,285.79,49420
2021/07/22,15:50:00,285.79,285.79,285.70,285.70,51619
2021/07/22,15:51:00,285.69,285.81,285.69,285.74,75115
2021/07/22,15:52:00,285.74,285.82,285.71,285.80,82824
2021/07/22,15:53:00,285.80,285.83,285.77,285.82,89251
2021/07/22,15:54:00,285.82,285.93,285.81,285.92,96845
2021/07/22,15:55:00,285.92,286.03,285.85,286.03,168718
2021/07/22,15:56:00,286.01,286.03,285.90,286.03,130159
2021/07/22,15:57:00,286.03,286.13,286.01,286.12,156104
2021/07/22,15:58:00,286.12,286.21,286.09,286.20,158959
2021/07/22,15:59:00,286.20,286.22,286.10,286.22,162199
2021/07/22,16:00:00,286.22,286.23,286.08,286.16,314490
2021/07/23,09:31:00,287.37,288.26,287.24,288.25,261092
2021/07/23,09:32:00,288.25,288.25,287.91,288.22,193299
2021/07/23,09:33:00,288.22,288.54,287.51,287.58,224717
2021/07/23,09:34:00,287.57,287.84,287.39,287.78,167365
2021/07/23,09:35:00,287.78,287.82,287.49,287.54,98995
2021/07/23,09:36:00,287.54,287.57,287.13,287.17,141508
2021/07/23,09:37:00,287.17,287.46,287.12,287.38,121607
2021/07/23,09:38:00,287.38,287.51,287.18,287.28,95841
2021/07/23,09:39:00,287.28,287.46,287.15,287.29,86975
2021/07/23,09:40:00,287.29,287.36,287.14,287.33,117845
2021/07/23,09:41:00,287.33,287.35,286.79,286.83,161663
2021/07/23,09:42:00,286.83,286.87,286.71,286.78,89795
2021/07/23,09:43:00,286.79,287.03,286.68,286.81,81610
2021/07/23,09:44:00,286.81,286.83,286.50,286.73,99187
2021/07/23,09:45:00,286.73,286.84,286.62,286.72,56992
2021/07/23,09:46:00,286.72,287.10,286.65,287.07,79904
2021/07/23,09:47:00,287.07,287.50,287.07,287.48,79530
2021/07/23,09:48:00,287.48,287.65,287.41,287.57,61757
2021/07/23,09:49:00,287.56,287.69,287.50,287.66,74911
2021/07/23,09:50:00,287.66,287.69,287.45,287.65,76408
2021/07/23,09:51:00,287.65,287.89,287.58,287.86,93949
2021/07/23,09:52:00,287.86,287.93,287.77,287.88,58335
2021/07/23,09:53:00,287.88,288.11,287.85,288.07,78860
2021/07/23,09:54:00,288.07,288.23,288.05,288.07,163958
2021/07/23,09:55:00,288.07,288.13,287.98,287.99,65421
2021/07/23,09:56:00,287.99,288.07,287.93,288.04,65388
2021/07/23,09:57:00,288.04,288.09,287.70,287.77,87027
2021/07/23,09:58:00,287.77,287.85,287.68,287.68,65893
2021/07/23,09:59:00,287.70,287.87,287.66,287.82,72007
2021/07/23,10:00:00,287.82,288.10,287.78,288.00,66678
2021/07/23,10:01:00,288.00,288.23,287.98,288.21,74726
2021/07/23,10:02:00,288.21,288.28,287.90,287.90,76816
2021/07/23,10:03:00,287.90,288.19,287.84,288.17,37036
2021/07/23,10:04:00,288.18,288.26,288.06,288.06,56863
2021/07/23,10:05:00,288.06,288.26,288.06,288.18,52964
2021/07/23,10:06:00,288.18,288.35,288.14,288.35,58062
2021/07/23,10:07:00,288.35,288.44,288.32,288.34,64199
2021/07/23,10:08:00,288.34,288.41,288.27,288.27,50973
2021/07/23,10:09:00,288.27,288.32,288.15,288.15,58351
2021/07/23,10:10:00,288.15,288.26,288.03,288.24,116920
2021/07/23,10:11:00,288.23,288.24,288.09,288.15,46931
2021/07/23,10:12:00,288.15,288.37,288.09,288.35,63698
2021/07/23,10:13:00,288.35,288.45,288.34,288.44,76009
2021/07/23,10:14:00,288.44,288.44,288.33,288.43,67312
2021/07/23,10:15:00,288.43,288.63,288.37,288.59,107429
2021/07/23,10:16:00,288.58,288.74,288.51,288.74,79433
2021/07/23,10:17:00,288.74,288.80,288.27,288.54,139488
2021/07/23,10:18:00,288.52,288.63,288.45,288.61,82176
2021/07/23,10:19:00,288.61,288.70,288.60,288.64,39346
2021/07/23,10:20:00,288.64,288.65,288.48,288.56,57061
2021/07/23,10:21:00,288.56,288.68,288.54,288.59,47619
2021/07/23,10:22:00,288.59,288.59,288.27,288.27,111962
2021/07/23,10:23:00,288.27,288.33,288.21,288.30,90988
2021/07/23,10:24:00,288.29,288.34,288.26,288.26,43334
2021/07/23,10:25:00,288.27,288.37,288.20,288.33,52688
2021/07/23,10:26:00,288.33,288.47,288.19,288.23,66124
2021/07/23,10:27:00,288.23,288.30,288.16,288.27,61875
2021/07/23,10:28:00,288.27,288.35,288.25,288.31,29731
2021/07/23,10:29:00,288.32,288.43,288.30,288.33,75212
2021/07/23,10:30:00,288.33,288.34,288.28,288.30,62666
2021/07/23,10:31:00,288.30,288.55,288.30,288.55,68576
2021/07/23,10:32:00,288.55,288.71,288.41,288.42,118004
2021/07/23,10:33:00,288.42,288.55,288.39,288.43,41384
2021/07/23,10:34:00,288.43,288.43,288.28,288.32,77350
2021/07/23,10:35:00,288.32,288.32,288.21,288.21,80493
2021/07/23,10:36:00,288.21,288.23,288.12,288.19,62729
2021/07/23,10:37:00,288.19,288.24,288.08,288.23,51630
2021/07/23,10:38:00,288.24,288.33,288.17,288.30,42144
2021/07/23,10:39:00,288.30,288.52,288.30,288.50,42688
2021/07/23,10:40:00,288.48,288.54,288.22,288.47,58594
2021/07/23,10:41:00,288.47,288.51,288.19,288.27,47314
2021/07/23,10:42:00,288.27,288.27,288.13,288.18,26257
2021/07/23,10:43:00,288.18,288.24,288.14,288.17,22004
2021/07/23,10:44:00,288.17,288.28,288.11,288.24,27274
2021/07/23,10:45:00,288.24,288.27,288.11,288.11,33848
2021/07/23,10:46:00,288.11,288.15,288.09,288.14,33704
2021/07/23,10:47:00,288.14,288.14,287.97,287.98,65641
2021/07/23,10:48:00,287.98,288.23,287.98,288.23,23859
2021/07/23,10:49:00,288.23,288.23,288.10,288.18,26194
2021/07/23,10:50:00,288.18,288.18,288.05,288.07,31702
2021/07/23,10:51:00,288.07,288.25,288.05,288.21,39040
2021/07/23,10:52:00,288.21,288.30,288.11,288.30,35626
2021/07/23,10:53:00,288.30,288.54,288.29,288.51,55255
2021/07/23,10:54:00,288.51,288.58,288.50,288.57,35830
2021/07/23,10:55:00,288.57,288.61,288.54,288.61,45023
2021/07/23,10:56:00,288.61,288.63,288.46,288.51,63501
2021/07/23,10:57:00,288.51,288.59,288.46,288.52,59407
2021/07/23,10:58:00,288.52,288.54,288.42,288.43,39627
2021/07/23,10:59:00,288.43,288.50,288.30,288.50,32903
2021/07/23,11:00:00,288.50,288.50,288.41,288.44,18786
2021/07/23,11:01:00,288.44,288.56,288.44,288.51,24015
2021/07/23,11:02:00,288.51,288.70,288.28,288.70,90666
2021/07/23,11:03:00,288.70,288.78,288.65,288.77,42514
2021/07/23,11:04:00,288.77,288.78,288.63,288.77,33529
2021/07/23,11:05:00,288.76,288.85,288.76,288.83,56634
2021/07/23,11:06:00,288.83,288.88,288.78,288.80,40999
2021/07/23,11:07:00,288.80,288.81,288.67,288.71,38220
2021/07/23,11:08:00,288.72,288.72,288.58,288.58,65325
2021/07/23,11:09:00,288.58,288.72,288.54,288.70,27904
2021/07/23,11:10:00,288.70,288.72,288.66,288.71,25271
2021/07/23,11:11:00,288.71,288.72,288.66,288.72,56844
2021/07/23,11:12:00,288.72,288.74,288.68,288.71,45103
2021/07/23,11:13:00,288.72,288.83,288.70,288.81,56893
2021/07/23,11:14:00,288.81,288.92,288.80,288.90,58247
2021/07/23,11:15:00,288.90,288.96,288.85,288.94,62305
2021/07/23,11:16:00,288.94,289.06,288.93,289.05,75767
2021/07/23,11:17:00,289.05,289.12,289.02,289.09,71222
2021/07/23,11:18:00,289.11,289.21,289.06,289.21,64959
2021/07/23,11:19:00,289.21,289.35,289.21,289.25,75446
2021/07/23,11:20:00,289.25,289.43,289.25,289.41,66429
2021/07/23,11:21:00,289.41,289.43,289.33,289.33,46315
2021/07/23,11:22:00,289.33,289.41,289.31,289.36,50951
2021/07/23,11:23:00,289.40,289.43,289.20,289.21,43613
2021/07/23,11:24:00,289.21,289.21,289.08,289.11,41730
2021/07/23,11:25:00,289.11,289.22,289.10,289.21,28040
2021/07/23,11:26:00,289.21,289.36,289.20,289.32,28728
2021/07/23,11:27:00,289.32,289.39,289.23,289.36,36153
2021/07/23,11:28:00,289.36,289.52,289.36,289.50,63285
2021/07/23,11:29:00,289.50,289.60,289.50,289.57,69124
2021/07/23,11:30:00,289.57,289.58,289.41,289.45,39087
2021/07/23,11:31:00,289.45,289.53,289.39,289.48,49447
2021/07/23,11:32:00,289.48,289.55,289.46,289.48,32924
2021/07/23,11:33:00,289.48,289.48,289.41,289.48,29027
2021/07/23,11:34:00,289.48,289.60,289.46,289.54,43996
2021/07/23,11:35:00,289.54,289.67,289.32,289.44,83445
2021/07/23,11:36:00,289.44,289.52,289.41,289.49,51455
2021/07/23,11:37:00,289.49,289.68,289.49,289.61,60981
2021/07/23,11:38:00,289.61,289.65,289.35,289.38,44023
2021/07/23,11:39:00,289.38,289.48,289.32,289.47,54022
2021/07/23,11:40:00,289.47,289.49,289.30,289.32,61057
2021/07/23,11:41:00,289.32,289.32,289.21,289.22,67065
2021/07/23,11:42:00,289.22,289.34,289.22,289.27,57863
2021/07/23,11:43:00,289.27,289.36,289.27,289.36,40492
2021/07/23,11:44:00,289.35,289.40,289.30,289.38,47020
2021/07/23,11:45:00,289.38,289.43,289.32,289.42,25091
2021/07/23,11:46:00,289.42,289.51,289.40,289.44,36032
2021/07/23,11:47:00,289.44,289.53,289.40,289.51,78342
2021/07/23,11:48:00,289.51,289.61,289.48,289.51,57821
2021/07/23,11:49:00,289.51,289.64,289.50,289.59,59777
2021/07/23,11:50:00,289.59,289.61,289.53,289.53,43540
2021/07/23,11:51:00,289.54,289.62,289.47,289.48,36103
2021/07/23,11:52:00,289.48,289.51,289.44,289.45,37947
2021/07/23,11:53:00,289.45,289.45,289.32,289.40,44547
2021/07/23,11:54:00,289.40,289.45,289.31,289.37,47509
2021/07/23,11:55:00,289.37,289.45,289.36,289.38,59736
2021/07/23,11:56:00,289.38,289.50,289.35,289.50,27856
2021/07/23,11:57:00,289.50,289.61,289.42,289.42,55128
2021/07/23,11:58:00,289.42,289.51,289.38,289.39,34494
2021/07/23,11:59:00,289.39,289.43,289.34,289.34,49046
2021/07/23,12:00:00,289.34,289.34,289.25,289.26,35194
2021/07/23,12:01:00,289.26,289.42,289.26,289.30,57666
2021/07/23,12:02:00,289.30,289.33,289.22,289.32,30520
2021/07/23,12:03:00,289.32,289.33,289.18,289.21,32768
2021/07/23,12:04:00,289.21,289.29,289.18,289.18,32340
2021/07/23,12:05:00,289.18,289.33,289.18,289.29,25117
2021/07/23,12:06:00,289.29,289.29,289.17,289.17,38092
2021/07/23,12:07:00,289.15,289.22,289.10,289.22,57493
2021/07/23,12:08:00,289.22,289.27,289.21,289.24,20791
2021/07/23,12:09:00,289.24,289.26,289.17,289.19,20178
2021/07/23,12:10:00,289.19,289.25,289.14,289.21,28528
2021/07/23,12:11:00,289.21,289.27,289.18,289.26,31892
2021/07/23,12:12:00,289.26,289.30,289.24,289.25,55208
2021/07/23,12:13:00,289.25,289.25,289.13,289.22,35454
2021/07/23,12:14:00,289.22,289.26,289.16,289.26,16004
2021/07/23,12:15:00,289.26,289.27,289.20,289.25,28795
2021/07/23,12:16:00,289.25,289.26,289.18,289.24,29891
2021/07/23,12:17:00,289.23,289.32,289.23,289.28,35898
2021/07/23,12:18:00,289.28,289.36,289.28,289.36,47151
2021/07/23,12:19:00,289.37,289.49,289.34,289.49,48592
2021/07/23,12:20:00,289.49,289.55,289.47,289.48,47686
2021/07/23,12:21:00,289.48,289.52,289.47,289.49,28710
2021/07/23,12:22:00,289.49,289.58,289.48,289.57,55621
2021/07/23,12:23:00,289.56,289.67,289.56,289.66,38472
2021/07/23,12:24:00,289.66,289.66,289.56,289.58,39582
2021/07/23,12:25:00,289.58,289.59,289.47,289.53,53940
2021/07/23,12:26:00,289.53,289.56,289.35,289.38,30510
2021/07/23,12:27:00,289.38,289.40,289.25,289.31,62179
2021/07/23,12:28:00,289.31,289.33,289.23,289.31,36757
2021/07/23,12:29:00,289.31,289.36,289.30,289.35,20612
2021/07/23,12:30:00,289.35,289.36,289.25,289.29,25025
2021/07/23,12:31:00,289.29,289.33,289.22,289.28,34600
2021/07/23,12:32:00,289.28,289.31,289.18,289.19,39353
2021/07/23,12:33:00,289.20,289.23,289.13,289.19,48226
2021/07/23,12:34:00,289.19,289.24,289.13,289.13,24919
2021/07/23,12:35:00,289.12,289.14,289.07,289.12,33544
2021/07/23,12:36:00,289.13,289.14,289.08,289.10,16835
2021/07/23,12:37:00,289.10,289.12,289.04,289.10,31375
2021/07/23,12:38:00,289.10,289.11,288.98,288.99,76718
2021/07/23,12:39:00,288.99,289.05,288.98,288.98,62705
2021/07/23,12:40:00,288.98,288.98,288.89,288.91,42536
2021/07/23,12:41:00,288.91,289.00,288.91,288.98,92043
2021/07/23,12:42:00,288.98,289.01,288.93,288.99,23301
2021/07/23,12:43:00,289.00,289.11,288.98,289.10,36295
2021/07/23,12:44:00,289.10,289.16,289.08,289.12,48820
2021/07/23,12:45:00,289.12,289.17,289.07,289.07,44451
2021/07/23,12:46:00,289.08,289.17,289.08,289.13,36247
2021/07/23,12:47:00,289.13,289.16,289.11,289.11,17351
2021/07/23,12:48:00,289.11,289.11,289.00,289.02,40481
2021/07/23,12:49:00,289.02,289.07,289.00,289.07,27044
2021/07/23,12:50:00,289.07,289.16,289.07,289.11,39969
2021/07/23,12:51:00,289.11,289.11,289.02,289.05,17075
2021/07/23,12:52:00,289.05,289.05,288.88,288.91,48376
2021/07/23,12:53:00,288.91,289.03,288.91,289.03,10233
2021/07/23,12:54:00,289.03,289.06,289.00,289.03,12565
2021/07/23,12:55:00,289.03,289.05,289.02,289.03,16002
2021/07/23,12:56:00,289.03,289.05,288.99,289.04,37616
2021/07/23,12:57:00,289.05,289.09,289.02,289.04,32890
2021/07/23,12:58:00,289.04,289.06,288.98,288.98,25243
2021/07/23,12:59:00,288.98,289.03,288.95,289.02,26695
2021/07/23,13:00:00,289.02,289.02,288.98,288.99,35960
2021/07/23,13:01:00,288.99,289.10,288.99,289.05,34956
2021/07/23,13:02:00,289.05,289.10,289.00,289.08,47196
2021/07/23,13:03:00,289.08,289.13,289.06,289.12,36358
2021/07/23,13:04:00,289.12,289.12,289.08,289.10,25945
2021/07/23,13:05:00,289.10,289.18,289.09,289.11,31165
2021/07/23,13:06:00,289.11,289.14,289.06,289.07,20060
2021/07/23,13:07:00,289.07,289.11,289.04,289.11,37432
2021/07/23,13:08:00,289.11,289.25,289.11,289.24,57936
2021/07/23,13:09:00,289.24,289.27,289.18,289.19,50033
2021/07/23,13:10:00,289.19,289.27,289.18,289.24,38537
2021/07/23,13:11:00,289.24,289.29,289.21,289.27,55113
2021/07/23,13:12:00,289.27,289.48,289.27,289.48,77252
2021/07/23,13:13:00,289.48,289.52,289.46,289.51,44279
2021/07/23,13:14:00,289.51,289.55,289.50,289.52,32515
2021/07/23,13:15:00,289.52,289.62,289.52,289.62,42928
2021/07/23,13:16:00,289.62,289.70,289.61,289.68,37258
2021/07/23,13:17:00,289.67,289.71,289.59,289.63,50659
2021/07/23,13:18:00,289.63,289.64,289.58,289.60,27237
2021/07/23,13:19:00,289.60,289.63,289.51,289.62,45881
2021/07/23,13:20:00,289.62,289.69,289.61,289.64,26926
2021/07/23,13:21:00,289.64,289.68,289.59,289.66,25369
2021/07/23,13:22:00,289.66,289.71,289.66,289.67,110082
2021/07/23,13:23:00,289.67,289.75,289.67,289.74,19248
2021/07/23,13:24:00,289.74,289.77,289.70,289.75,25602
2021/07/23,13:25:00,289.75,289.77,289.72,289.74,27810
2021/07/23,13:26:00,289.74,289.82,289.73,289.81,47330
2021/07/23,13:27:00,289.81,289.86,289.79,289.82,33998
2021/07/23,13:28:00,289.82,289.85,289.82,289.83,14600
2021/07/23,13:29:00,289.83,289.87,289.81,289.85,22024
2021/07/23,13:30:00,289.85,289.85,289.73,289.73,42051
2021/07/23,13:31:00,289.73,289.74,289.65,289.67,41550
2021/07/23,13:32:00,289.67,289.68,289.61,289.63,31284
2021/07/23,13:33:00,289.63,289.66,289.48,289.49,27228
2021/07/23,13:34:00,289.49,289.55,289.47,289.49,16234
2021/07/23,13:35:00,289.49,289.52,289.46,289.50,16813
2021/07/23,13:36:00,289.50,289.52,289.40,289.41,29530
2021/07/23,13:37:00,289.41,289.44,289.39,289.42,20758
2021/07/23,13:38:00,289.42,289.42,289.30,289.30,18575
2021/07/23,13:39:00,289.30,289.42,289.30,289.40,24884
2021/07/23,13:40:00,289.40,289.45,289.32,289.32,55924
2021/07/23,13:41:00,289.32,289.38,289.29,289.34,46892
2021/07/23,13:42:00,289.34,289.38,289.30,289.34,45267
2021/07/23,13:43:00,289.34,289.35,289.29,289.31,23343
2021/07/23,13:44:00,289.31,289.33,289.26,289.33,26414
2021/07/23,13:45:00,289.33,289.36,289.30,289.34,21934
2021/07/23,13:46:00,289.34,289.35,289.29,289.35,19104
2021/07/23,13:47:00,289.35,289.43,289.31,289.43,29093
2021/07/23,13:48:00,289.43,289.48,289.43,289.43,28663
2021/07/23,13:49:00,289.43,289.50,289.42,289.50,23861
2021/07/23,13:50:00,289.50,289.59,289.48,289.53,35238
2021/07/23,13:51:00,289.53,289.66,289.52,289.58,29618
2021/07/23,13:52:00,289.58,289.60,289.52,289.58,31696
2021/07/23,13:53:00,289.58,289.58,289.41,289.42,37017
2021/07/23,13:54:00,289.42,289.48,289.41,289.45,25147
2021/07/23,13:55:00,289.45,289.53,289.44,289.53,43745
2021/07/23,13:56:00,289.54,289.58,289.52,289.57,24246
2021/07/23,13:57:00,289.57,289.58,289.48,289.55,31796
2021/07/23,13:58:00,289.54,289.57,289.49,289.49,25412
2021/07/23,13:59:00,289.49,289.55,289.39,289.40,35947
2021/07/23,14:00:00,289.40,289.40,289.31,289.31,35971
2021/07/23,14:01:00,289.31,289.36,289.26,289.29,43382
2021/07/23,14:02:00,289.29,289.38,289.25,289.37,33891
2021/07/23,14:03:00,289.37,289.39,289.29,289.37,41466
2021/07/23,14:04:00,289.37,289.38,289.25,289.26,33122
2021/07/23,14:05:00,289.26,289.31,289.25,289.29,32955
2021/07/23,14:06:00,289.27,289.33,289.25,289.27,22397
2021/07/23,14:07:00,289.27,289.27,289.20,289.26,27465
2021/07/23,14:08:00,289.26,289.35,289.25,289.34,25997
2021/07/23,14:09:00,289.34,289.41,289.33,289.38,28526
2021/07/23,14:10:00,289.38,289.52,289.38,289.50,32500
2021/07/23,14:11:00,289.50,289.52,289.39,289.46,35383
2021/07/23,14:12:00,289.46,289.49,289.37,289.49,39054
2021/07/23,14:13:00,289.49,289.54,289.47,289.47,20768
2021/07/23,14:14:00,289.47,289.51,289.44,289.51,20197
2021/07/23,14:15:00,289.51,289.55,289.49,289.49,15923
2021/07/23,14:16:00,289.49,289.49,289.33,289.36,35523
2021/07/23,14:17:00,289.34,289.41,289.32,289.40,13648
2021/07/23,14:18:00,289.40,289.44,289.39,289.43,23688
2021/07/23,14:19:00,289.43,289.53,289.42,289.45,32831
2021/07/23,14:20:00,289.45,289.50,289.42,289.50,19106
2021/07/23,14:21:00,289.50,289.50,289.43,289.47,16831
2021/07/23,14:22:00,289.47,289.51,289.41,289.43,23723
2021/07/23,14:23:00,289.43,289.46,289.42,289.45,12911
2021/07/23,14:24:00,289.45,289.54,289.45,289.54,18267
2021/07/23,14:25:00,289.54,289.57,289.52,289.55,18824
2021/07/23,14:26:00,289.56,289.58,289.55,289.58,35184
2021/07/23,14:27:00,289.58,289.64,289.57,289.64,24695
2021/07/23,14:28:00,289.64,289.64,289.58,289.58,34334
2021/07/23,14:29:00,289.58,289.59,289.52,289.56,19531
2021/07/23,14:30:00,289.56,289.62,289.55,289.59,26511
2021/07/23,14:31:00,289.59,289.65,289.53,289.53,33464
2021/07/23,14:32:00,289.53,289.58,289.52,289.52,20045
2021/07/23,14:33:00,289.52,289.56,289.46,289.52,28438
2021/07/23,14:34:00,289.52,289.55,289.52,289.54,11620
2021/07/23,14:35:00,289.54,289.54,289.49,289.51,18639
2021/07/23,14:36:00,289.51,289.54,289.50,289.51,17112
2021/07/23,14:37:00,289.51,289.53,289.48,289.50,20451
2021/07/23,14:38:00,289.50,289.54,289.49,289.54,20947
2021/07/23,14:39:00,289.54,289.62,289.54,289.61,30011
2021/07/23,14:40:00,289.61,289.68,289.61,289.65,22382
2021/07/23,14:41:00,289.65,289.65,289.53,289.56,37727
2021/07/23,14:42:00,289.56,289.61,289.55,289.57,38503
2021/07/23,14:43:00,289.57,289.57,289.46,289.52,35309
2021/07/23,14:44:00,289.52,289.56,289.43,289.45,34713
2021/07/23,14:45:00,289.45,289.45,289.41,289.42,42281
2021/07/23,14:46:00,289.42,289.44,289.34,289.35,38378
2021/07/23,14:47:00,289.34,289.40,289.32,289.38,39980
2021/07/23,14:48:00,289.38,289.38,289.31,289.36,35125
2021/07/23,14:49:00,289.36,289.36,289.30,289.34,42709
2021/07/23,14:50:00,289.34,289.42,289.34,289.39,21916
2021/07/23,14:51:00,289.39,289.44,289.36,289.42,15311
2021/07/23,14:52:00,289.42,289.45,289.38,289.39,29120
2021/07/23,14:53:00,289.39,289.40,289.33,289.33,19107
2021/07/23,14:54:00,289.33,289.37,289.22,289.23,53341
2021/07/23,14:55:00,289.23,289.27,289.22,289.24,19507
2021/07/23,14:56:00,289.24,289.25,289.21,289.24,26026
2021/07/23,14:57:00,289.23,289.27,289.20,289.27,27066
2021/07/23,14:58:00,289.27,289.35,289.26,289.34,25823
2021/07/23,14:59:00,289.34,289.38,289.32,289.33,22576
2021/07/23,15:00:00,289.33,289.37,289.30,289.32,17978
2021/07/23,15:01:00,289.32,289.32,289.23,289.24,40692
2021/07/23,15:02:00,289.24,289.27,289.14,289.15,50678
2021/07/23,15:03:00,289.15,289.17,289.08,289.10,71135
2021/07/23,15:04:00,289.10,289.17,289.07,289.10,51398
2021/07/23,15:05:00,289.10,289.12,289.05,289.06,29162
2021/07/23,15:06:00,289.06,289.07,289.02,289.07,41327
2021/07/23,15:07:00,289.06,289.09,288.96,288.98,43023
2021/07/23,15:08:00,288.97,289.00,288.94,288.96,31191
2021/07/23,15:09:00,288.96,289.02,288.95,288.97,30115
2021/07/23,15:10:00,288.97,289.02,288.88,289.02,73761
2021/07/23,15:11:00,289.02,289.04,288.99,289.01,31914
2021/07/23,15:12:00,289.01,289.02,288.80,288.80,64723
2021/07/23,15:13:00,288.80,288.84,288.77,288.81,48008
2021/07/23,15:14:00,288.81,288.86,288.77,288.80,41086
2021/07/23,15:15:00,288.80,288.83,288.75,288.79,37609
2021/07/23,15:16:00,288.79,288.82,288.72,288.80,42924
2021/07/23,15:17:00,288.80,288.86,288.73,288.74,43336
2021/07/23,15:18:00,288.74,288.80,288.73,288.80,24461
2021/07/23,15:19:00,288.80,288.81,288.71,288.75,35047
2021/07/23,15:20:00,288.76,288.94,288.74,288.92,44111
2021/07/23,15:21:00,288.92,288.93,288.85,288.89,42665
2021/07/23,15:22:00,288.89,288.90,288.75,288.75,36410
2021/07/23,15:23:00,288.75,288.75,288.68,288.69,37688
2021/07/23,15:24:00,288.69,288.77,288.65,288.67,42340
2021/07/23,15:25:00,288.66,288.77,288.66,288.74,36766
2021/07/23,15:26:00,288.74,288.75,288.60,288.63,54605
2021/07/23,15:27:00,288.63,288.68,288.61,288.62,23616
2021/07/23,15:28:00,288.62,288.69,288.61,288.65,45466
2021/07/23,15:29:00,288.65,288.85,288.65,288.85,26470
2021/07/23,15:30:00,288.85,289.03,288.83,289.01,66819
2021/07/23,15:31:00,289.01,289.05,288.93,288.96,48217
2021/07/23,15:32:00,288.95,289.05,288.89,289.01,47639
2021/07/23,15:33:00,289.01,289.08,289.01,289.03,48541
2021/07/23,15:34:00,289.03,289.07,288.98,289.05,49157
2021/07/23,15:35:00,289.05,289.18,289.04,289.16,48832
2021/07/23,15:36:00,289.16,289.25,289.13,289.22,34712
2021/07/23,15:37:00,289.22,289.35,289.22,289.35,53330
2021/07/23,15:38:00,289.34,289.45,289.33,289.43,42953
2021/07/23,15:39:00,289.43,289.49,289.42,289.46,68851
2021/07/23,15:40:00,289.46,289.50,289.45,289.46,37471
2021/07/23,15:41:00,289.46,289.49,289.41,289.44,41515
2021/07/23,15:42:00,289.44,289.52,289.44,289.50,58745
2021/07/23,15:43:00,289.50,289.51,289.33,289.35,86533
2021/07/23,15:44:00,289.35,289.49,289.35,289.48,43982
2021/07/23,15:45:00,289.48,289.51,289.39,289.40,136763
2021/07/23,15:46:00,289.40,289.47,289.37,289.44,45446
2021/07/23,15:47:00,289.44,289.49,289.39,289.48,30329
2021/07/23,15:48:00,289.48,289.49,289.40,289.41,37578
2021/07/23,15:49:00,289.41,289.47,289.39,289.46,32182
2021/07/23,15:50:00,289.46,289.53,289.42,289.52,62897
2021/07/23,15:51:00,289.52,289.67,289.39,289.52,119539
2021/07/23,15:52:00,289.52,289.67,289.52,289.66,69512
2021/07/23,15:53:00,289.66,289.68,289.59,289.62,84639
2021/07/23,15:54:00,289.62,289.66,289.54,289.61,72908
2021/07/23,15:55:00,289.61,289.99,289.59,289.94,253578
2021/07/23,15:56:00,289.94,289.94,289.67,289.79,165260
2021/07/23,15:57:00,289.79,289.85,289.74,289.79,161205
2021/07/23,15:58:00,289.79,289.80,289.56,289.66,152882
2021/07/23,15:59:00,289.66,289.79,289.65,289.70,155969
2021/07/23,16:00:00,289.70,289.82,289.50,289.69,407540
2021/07/26,09:31:00,289.00,289.07,287.46,287.68,643399
2021/07/26,09:32:00,287.68,287.69,287.01,287.29,150653
2021/07/26,09:33:00,287.29,287.36,286.93,287.09,127555
2021/07/26,09:34:00,287.09,287.36,286.86,287.14,128975
2021/07/26,09:35:00,287.11,287.11,286.64,286.83,167371
2021/07/26,09:36:00,286.89,287.25,286.70,287.24,185622
2021/07/26,09:37:00,287.24,288.21,287.02,288.11,163670
2021/07/26,09:38:00,288.11,288.42,287.83,288.24,123421
2021/07/26,09:39:00,288.24,288.40,287.85,287.96,75633
2021/07/26,09:40:00,287.96,287.97,287.54,287.54,81367
2021/07/26,09:41:00,287.54,287.89,287.44,287.86,94360
2021/07/26,09:42:00,287.86,287.99,287.64,287.75,45834
2021/07/26,09:43:00,287.75,288.07,287.74,287.83,71847
2021/07/26,09:44:00,287.83,288.09,287.80,287.86,83007
2021/07/26,09:45:00,287.86,288.15,287.86,288.13,54647
2021/07/26,09:46:00,288.13,288.17,287.98,288.00,66102
2021/07/26,09:47:00,288.00,288.23,287.83,288.17,284374
2021/07/26,09:48:00,288.17,288.23,287.94,287.95,74786
2021/07/26,09:49:00,287.95,288.14,287.91,287.96,47857
2021/07/26,09:50:00,287.96,288.02,287.78,288.02,264755
2021/07/26,09:51:00,288.02,288.06,287.79,287.86,43541
2021/07/26,09:52:00,287.86,288.00,287.65,287.73,58813
2021/07/26,09:53:00,287.73,287.86,287.60,287.65,62827
2021/07/26,09:54:00,287.65,287.86,287.65,287.81,35246
2021/07/26,09:55:00,287.81,287.81,287.65,287.75,38797
2021/07/26,09:56:00,287.75,287.81,287.65,287.76,47137
2021/07/26,09:57:00,287.76,287.85,287.67,287.82,34102
2021/07/26,09:58:00,287.82,288.06,287.76,287.98,61414
2021/07/26,09:59:00,287.98,288.04,287.92,288.00,48508
2021/07/26,10:00:00,288.00,288.04,287.90,288.02,31308
2021/07/26,10:01:00,288.04,288.20,287.92,287.93,50186
2021/07/26,10:02:00,287.93,288.07,287.83,287.85,51556
2021/07/26,10:03:00,287.85,288.04,287.78,287.93,51242
2021/07/26,10:04:00,287.93,288.07,287.89,288.01,54242
2021/07/26,10:05:00,288.01,288.08,287.92,287.98,41185
2021/07/26,10:06:00,287.98,288.06,287.79,287.85,53354
2021/07/26,10:07:00,287.85,287.94,287.73,287.94,58429
2021/07/26,10:08:00,287.94,288.05,287.90,288.00,41779
2021/07/26,10:09:00,288.00,288.02,287.86,287.98,37614
2021/07/26,10:10:00,287.98,287.99,287.83,287.95,35941
2021/07/26,10:11:00,287.95,287.99,287.77,287.79,52817
2021/07/26,10:12:00,287.78,287.78,287.54,287.57,71216
2021/07/26,10:13:00,287.57,287.60,287.31,287.37,82644
2021/07/26,10:14:00,287.37,287.55,287.30,287.52,66475
2021/07/26,10:15:00,287.52,287.55,287.31,287.35,71137
2021/07/26,10:16:00,287.35,287.40,287.27,287.40,28839
2021/07/26,10:17:00,287.40,287.45,287.28,287.38,47353
2021/07/26,10:18:00,287.37,287.51,287.37,287.48,26923
2021/07/26,10:19:00,287.48,287.48,287.18,287.22,83675
2021/07/26,10:20:00,287.22,287.33,287.21,287.25,38440
2021/07/26,10:21:00,287.25,287.25,286.94,287.00,88658
2021/07/26,10:22:00,287.00,287.02,286.90,286.97,50236
2021/07/26,10:23:00,286.97,287.11,286.93,287.07,55444
2021/07/26,10:24:00,287.07,287.18,287.06,287.09,53573
2021/07/26,10:25:00,287.09,287.14,286.98,287.02,88233
2021/07/26,10:26:00,287.02,287.26,287.02,287.14,56825
2021/07/26,10:27:00,287.14,287.21,286.93,287.00,51820
2021/07/26,10:28:00,286.98,287.02,286.94,287.01,43920
2021/07/26,10:29:00,287.01,287.09,286.94,287.00,28637
2021/07/26,10:30:00,287.00,287.01,286.67,286.74,122741
2021/07/26,10:31:00,286.74,286.93,286.66,286.91,63643
2021/07/26,10:32:00,286.91,287.12,286.91,287.12,63114
2021/07/26,10:33:00,287.12,287.31,287.09,287.31,55491
2021/07/26,10:34:00,287.30,287.56,287.30,287.35,86046
2021/07/26,10:35:00,287.37,287.53,287.32,287.40,54338
2021/07/26,10:36:00,287.40,287.50,287.37,287.47,52105
2021/07/26,10:37:00,287.47,287.62,287.46,287.61,72543
2021/07/26,10:38:00,287.61,287.72,287.58,287.71,45261
2021/07/26,10:39:00,287.71,287.82,287.63,287.82,60809
2021/07/26,10:40:00,287.82,287.88,287.74,287.87,44672
2021/07/26,10:41:00,287.87,287.89,287.54,287.59,48034
2021/07/26,10:42:00,287.59,287.59,287.49,287.51,31065
2021/07/26,10:43:00,287.52,287.58,287.44,287.44,32523
2021/07/26,10:44:00,287.44,287.46,287.27,287.28,39140
2021/07/26,10:45:00,287.28,287.34,287.21,287.34,37293
2021/07/26,10:46:00,287.34,287.34,287.05,287.20,45462
2021/07/26,10:47:00,287.21,287.21,287.02,287.12,39959
2021/07/26,10:48:00,287.12,287.12,286.95,287.02,49865
2021/07/26,10:49:00,287.02,287.23,287.01,287.21,38237
2021/07/26,10:50:00,287.21,287.21,286.93,287.00,48841
2021/07/26,10:51:00,287.00,287.21,286.95,287.21,61172
2021/07/26,10:52:00,287.21,287.35,287.13,287.18,37540
2021/07/26,10:53:00,287.18,287.25,287.11,287.24,22326
2021/07/26,10:54:00,287.24,287.42,287.20,287.37,28779
2021/07/26,10:55:00,287.37,287.37,287.10,287.13,40938
2021/07/26,10:56:00,287.13,287.24,287.12,287.24,38993
2021/07/26,10:57:00,287.24,287.31,287.12,287.16,32770
2021/07/26,10:58:00,287.16,287.32,287.15,287.26,62779
2021/07/26,10:59:00,287.26,287.29,287.05,287.12,76759
2021/07/26,11:00:00,287.12,287.20,286.86,286.97,61394
2021/07/26,11:01:00,286.97,287.06,286.85,286.87,63743
2021/07/26,11:02:00,286.87,287.13,286.82,287.07,55020
2021/07/26,11:03:00,287.07,287.08,286.83,286.97,40899
2021/07/26,11:04:00,286.97,287.00,286.86,286.93,30933
2021/07/26,11:05:00,286.92,287.04,286.88,287.02,31350
2021/07/26,11:06:00,287.02,287.03,286.90,287.02,35701
2021/07/26,11:07:00,287.02,287.27,287.02,287.20,39226
2021/07/26,11:08:00,287.20,287.23,286.89,286.90,46994
2021/07/26,11:09:00,286.90,287.00,286.82,286.91,43062
2021/07/26,11:10:00,286.91,287.11,286.91,287.09,32138
2021/07/26,11:11:00,287.09,287.11,286.93,286.97,32531
2021/07/26,11:12:00,286.97,287.07,286.94,286.99,81345
2021/07/26,11:13:00,286.99,287.12,286.93,287.12,27798
2021/07/26,11:14:00,287.12,287.20,287.03,287.17,35481
2021/07/26,11:15:00,287.16,287.22,287.05,287.19,34998
2021/07/26,11:16:00,287.19,287.28,287.16,287.21,36317
2021/07/26,11:17:00,287.21,287.24,287.09,287.11,20764
2021/07/26,11:18:00,287.11,287.18,287.09,287.12,20713
2021/07/26,11:19:00,287.12,287.22,287.08,287.17,24639
2021/07/26,11:20:00,287.17,287.22,287.09,287.12,29856
2021/07/26,11:21:00,287.12,287.14,287.07,287.08,38494
2021/07/26,11:22:00,287.08,287.20,287.06,287.16,37567
2021/07/26,11:23:00,287.16,287.34,287.14,287.33,32008
2021/07/26,11:24:00,287.33,287.48,287.31,287.46,82933
2021/07/26,11:25:00,287.46,287.55,287.44,287.48,32262
2021/07/26,11:26:00,287.48,287.64,287.41,287.62,41525
2021/07/26,11:27:00,287.62,287.67,287.52,287.53,50734
2021/07/26,11:28:00,287.53,287.70,287.46,287.60,28700
2021/07/26,11:29:00,287.60,287.71,287.59,287.69,18620
2021/07/26,11:30:00,287.69,287.74,287.60,287.68,27894
2021/07/26,11:31:00,287.68,287.80,287.59,287.79,35272
2021/07/26,11:32:00,287.79,287.87,287.73,287.86,28794
2021/07/26,11:33:00,287.85,287.95,287.83,287.92,42577
2021/07/26,11:34:00,287.92,287.95,287.89,287.93,30869
2021/07/26,11:35:00,287.93,288.03,287.91,287.98,37343
2021/07/26,11:36:00,288.00,288.06,287.98,288.06,31672
2021/07/26,11:37:00,288.06,288.19,288.03,288.17,30629
2021/07/26,11:38:00,288.17,288.17,288.06,288.08,29415
2021/07/26,11:39:00,288.08,288.10,287.96,287.97,39690
2021/07/26,11:40:00,287.97,288.05,287.91,288.03,43981
2021/07/26,11:41:00,288.03,288.10,288.00,288.00,29744
2021/07/26,11:42:00,288.00,288.01,287.88,287.94,38214
2021/07/26,11:43:00,287.94,288.03,287.94,287.96,20981
2021/07/26,11:44:00,287.96,288.03,287.96,288.02,13117
2021/07/26,11:45:00,288.02,288.06,287.97,288.05,18696
2021/07/26,11:46:00,288.05,288.05,287.92,287.93,20096
2021/07/26,11:47:00,287.93,287.95,287.85,287.93,26718
2021/07/26,11:48:00,287.93,287.97,287.92,287.94,19776
2021/07/26,11:49:00,287.94,287.95,287.86,287.89,24968
2021/07/26,11:50:00,287.89,287.96,287.86,287.91,21553
2021/07/26,11:51:00,287.91,287.97,287.81,287.93,30294
2021/07/26,11:52:00,287.93,287.97,287.89,287.97,25055
2021/07/26,11:53:00,287.97,288.11,287.97,288.11,48329
2021/07/26,11:54:00,288.11,288.26,288.11,288.16,93181
2021/07/26,11:55:00,288.17,288.18,288.09,288.17,27889
2021/07/26,11:56:00,288.18,288.29,288.18,288.29,25756
2021/07/26,11:57:00,288.29,288.42,288.29,288.37,39837
2021/07/26,11:58:00,288.37,288.42,288.36,288.39,35437
2021/07/26,11:59:00,288.39,288.47,288.37,288.44,30223
2021/07/26,12:00:00,288.44,288.55,288.44,288.51,52304
2021/07/26,12:01:00,288.51,288.73,288.51,288.64,52298
2021/07/26,12:02:00,288.64,288.71,288.58,288.63,45003
2021/07/26,12:03:00,288.63,288.73,288.61,288.67,39256
2021/07/26,12:04:00,288.66,288.69,288.61,288.66,24407
2021/07/26,12:05:00,288.66,288.75,288.66,288.75,24712
2021/07/26,12:06:00,288.75,288.83,288.74,288.82,56032
2021/07/26,12:07:00,288.83,288.93,288.82,288.93,66910
2021/07/26,12:08:00,288.91,289.18,288.91,289.18,137328
2021/07/26,12:09:00,289.16,289.24,289.11,289.22,90512
2021/07/26,12:10:00,289.20,289.23,289.15,289.20,80282
2021/07/26,12:11:00,289.20,289.20,289.06,289.10,51853
2021/07/26,12:12:00,289.10,289.10,289.00,289.09,32725
2021/07/26,12:13:00,289.09,289.13,288.92,289.01,70092
2021/07/26,12:14:00,289.01,289.01,288.92,288.99,33701
2021/07/26,12:15:00,289.01,289.24,289.01,289.22,68094
2021/07/26,12:16:00,289.22,289.32,289.22,289.27,42686
2021/07/26,12:17:00,289.27,289.29,289.11,289.11,68735
2021/07/26,12:18:00,289.11,289.17,289.11,289.12,23735
2021/07/26,12:19:00,289.12,289.22,289.06,289.22,22213
2021/07/26,12:20:00,289.24,289.36,289.20,289.22,40912
2021/07/26,12:21:00,289.23,289.31,289.20,289.23,68063
2021/07/26,12:22:00,289.23,289.23,289.13,289.21,34253
2021/07/26,12:23:00,289.21,289.23,289.17,289.17,25582
2021/07/26,12:24:00,289.16,289.17,289.11,289.15,23355
2021/07/26,12:25:00,289.13,289.14,288.83,288.88,67569
2021/07/26,12:26:00,288.88,288.96,288.83,288.89,37751
2021/07/26,12:27:00,288.89,288.89,288.83,288.87,45328
2021/07/26,12:28:00,288.86,288.88,288.83,288.83,34672
2021/07/26,12:29:00,288.83,288.88,288.83,288.84,23760
2021/07/26,12:30:00,288.84,288.86,288.77,288.77,33173
2021/07/26,12:31:00,288.77,288.81,288.68,288.68,28347
2021/07/26,12:32:00,288.68,288.72,288.58,288.64,69992
2021/07/26,12:33:00,288.64,288.64,288.51,288.55,33705
2021/07/26,12:34:00,288.55,288.58,288.51,288.57,23191
2021/07/26,12:35:00,288.57,288.65,288.55,288.55,38355
2021/07/26,12:36:00,288.55,288.63,288.55,288.62,26937
2021/07/26,12:37:00,288.63,288.63,288.42,288.43,62484
2021/07/26,12:38:00,288.43,288.44,288.29,288.36,39952
2021/07/26,12:39:00,288.36,288.36,288.22,288.25,33970
2021/07/26,12:40:00,288.25,288.30,288.20,288.28,49206
2021/07/26,12:41:00,288.28,288.32,288.17,288.19,28009
2021/07/26,12:42:00,288.19,288.22,288.13,288.14,20295
2021/07/26,12:43:00,288.14,288.26,288.14,288.20,25253
2021/07/26,12:44:00,288.20,288.22,288.13,288.18,21578
2021/07/26,12:45:00,288.18,288.25,288.13,288.19,21041
2021/07/26,12:46:00,288.19,288.40,288.17,288.39,77219
2021/07/26,12:47:00,288.39,288.46,288.25,288.31,44586
2021/07/26,12:48:00,288.31,288.31,288.16,288.22,22661
2021/07/26,12:49:00,288.22,288.27,288.15,288.19,21658
2021/07/26,12:50:00,288.19,288.28,288.18,288.27,19235
2021/07/26,12:51:00,288.27,288.38,288.25,288.33,33874
2021/07/26,12:52:00,288.33,288.35,288.26,288.28,21703
2021/07/26,12:53:00,288.28,288.43,288.27,288.36,29038
2021/07/26,12:54:00,288.36,288.41,288.32,288.39,16666
2021/07/26,12:55:00,288.39,288.49,288.39,288.48,20054
2021/07/26,12:56:00,288.48,288.49,288.35,288.35,13660
2021/07/26,12:57:00,288.35,288.39,288.33,288.35,33611
2021/07/26,12:58:00,288.35,288.46,288.34,288.40,26341
2021/07/26,12:59:00,288.40,288.44,288.37,288.44,13315
2021/07/26,13:00:00,288.44,288.44,288.40,288.43,36376
2021/07/26,13:01:00,288.43,288.48,288.42,288.43,18747
2021/07/26,13:02:00,288.43,288.50,288.43,288.47,24232
2021/07/26,13:03:00,288.47,288.50,288.46,288.49,13519
2021/07/26,13:04:00,288.49,288.50,288.45,288.45,18020
2021/07/26,13:05:00,288.45,288.50,288.45,288.48,15028
2021/07/26,13:06:00,288.48,288.60,288.48,288.55,26582
2021/07/26,13:07:00,288.55,288.55,288.46,288.51,19091
2021/07/26,13:08:00,288.51,288.55,288.50,288.52,15470
2021/07/26,13:09:00,288.52,288.63,288.52,288.61,19475
2021/07/26,13:10:00,288.61,288.68,288.61,288.68,25089
2021/07/26,13:11:00,288.68,288.69,288.63,288.66,22201
2021/07/26,13:12:00,288.66,288.68,288.62,288.64,15792
2021/07/26,13:13:00,288.64,288.75,288.64,288.73,16848
2021/07/26,13:14:00,288.73,288.75,288.71,288.75,19237
2021/07/26,13:15:00,288.75,288.88,288.75,288.85,33511
2021/07/26,13:16:00,288.85,288.85,288.74,288.80,23505
2021/07/26,13:17:00,288.80,288.84,288.80,288.82,13763
2021/07/26,13:18:00,288.82,288.88,288.80,288.81,15386
2021/07/26,13:19:00,288.81,288.91,288.81,288.90,17551
2021/07/26,13:20:00,288.91,288.99,288.90,288.96,45972
2021/07/26,13:21:00,288.96,289.00,288.90,288.99,23089
2021/07/26,13:22:00,288.99,289.04,288.98,289.02,28397
2021/07/26,13:23:00,289.02,289.08,288.97,289.04,30297
2021/07/26,13:24:00,289.04,289.07,288.87,288.89,42392
2021/07/26,13:25:00,288.89,288.89,288.80,288.83,32591
2021/07/26,13:26:00,288.83,288.96,288.80,288.94,81824
2021/07/26,13:27:00,288.94,288.95,288.85,288.89,28893
2021/07/26,13:28:00,288.89,288.90,288.84,288.84,11784
2021/07/26,13:29:00,288.84,288.91,288.84,288.89,17264
2021/07/26,13:30:00,288.88,288.90,288.81,288.82,34622
2021/07/26,13:31:00,288.82,288.86,288.81,288.84,18502
2021/07/26,13:32:00,288.82,288.84,288.73,288.75,30324
2021/07/26,13:33:00,288.75,288.75,288.66,288.69,56430
2021/07/26,13:34:00,288.69,288.75,288.64,288.73,59840
2021/07/26,13:35:00,288.73,288.75,288.67,288.67,19320
2021/07/26,13:36:00,288.67,288.71,288.65,288.70,14724
2021/07/26,13:37:00,288.70,288.75,288.67,288.68,35141
2021/07/26,13:38:00,288.68,288.71,288.66,288.67,10535
2021/07/26,13:39:00,288.67,288.69,288.62,288.64,16599
2021/07/26,13:40:00,288.64,288.73,288.63,288.72,28564
2021/07/26,13:41:00,288.72,288.74,288.69,288.69,17553
2021/07/26,13:42:00,288.69,288.69,288.65,288.67,9307
2021/07/26,13:43:00,288.67,288.71,288.67,288.71,9906
2021/07/26,13:44:00,288.71,288.78,288.66,288.77,28315
2021/07/26,13:45:00,288.77,288.78,288.67,288.77,40744
2021/07/26,13:46:00,288.77,288.83,288.74,288.77,36145
2021/07/26,13:47:00,288.77,288.78,288.67,288.73,22715
2021/07/26,13:48:00,288.73,288.76,288.67,288.71,17998
2021/07/26,13:49:00,288.71,288.71,288.60,288.69,30500
2021/07/26,13:50:00,288.69,288.75,288.68,288.73,17836
2021/07/26,13:51:00,288.73,288.73,288.68,288.72,14702
2021/07/26,13:52:00,288.72,288.74,288.69,288.71,17523
2021/07/26,13:53:00,288.71,288.74,288.63,288.63,20819
2021/07/26,13:54:00,288.64,288.67,288.61,288.63,19257
2021/07/26,13:55:00,288.63,288.70,288.61,288.70,24090
2021/07/26,13:56:00,288.70,288.78,288.70,288.75,21977
2021/07/26,13:57:00,288.75,288.75,288.71,288.74,11755
2021/07/26,13:58:00,288.74,288.78,288.73,288.76,20873
2021/07/26,13:59:00,288.76,288.78,288.72,288.76,18389
2021/07/26,14:00:00,288.75,288.86,288.74,288.83,38042
2021/07/26,14:01:00,288.83,288.94,288.80,288.93,47756
2021/07/26,14:02:00,288.93,288.97,288.89,288.90,26382
2021/07/26,14:03:00,288.90,288.99,288.88,288.98,38875
2021/07/26,14:04:00,288.98,289.10,288.96,289.08,66605
2021/07/26,14:05:00,289.08,289.11,288.92,288.99,64703
2021/07/26,14:06:00,288.99,289.00,288.89,288.96,38941
2021/07/26,14:07:00,288.96,289.01,288.96,289.01,25168
2021/07/26,14:08:00,289.01,289.02,288.95,288.95,39562
2021/07/26,14:09:00,288.95,288.97,288.91,288.94,24192
2021/07/26,14:10:00,288.94,288.95,288.88,288.93,34269
2021/07/26,14:11:00,288.93,288.95,288.83,288.88,34323
2021/07/26,14:12:00,288.88,288.94,288.86,288.91,19283
2021/07/26,14:13:00,288.91,288.95,288.89,288.92,15759
2021/07/26,14:14:00,288.92,288.93,288.85,288.88,27107
2021/07/26,14:15:00,288.88,288.88,288.76,288.77,34727
2021/07/26,14:16:00,288.77,288.79,288.61,288.71,42403
2021/07/26,14:17:00,288.71,288.77,288.68,288.76,31219
2021/07/26,14:18:00,288.76,288.89,288.75,288.89,54557
2021/07/26,14:19:00,288.89,289.00,288.82,288.94,45951
2021/07/26,14:20:00,288.94,289.00,288.93,288.96,55670
2021/07/26,14:21:00,288.96,289.00,288.93,288.95,30804
2021/07/26,14:22:00,288.95,289.00,288.82,288.95,37776
2021/07/26,14:23:00,288.95,289.00,288.85,288.96,24592
2021/07/26,14:24:00,288.97,288.98,288.87,288.92,19389
2021/07/26,14:25:00,288.93,288.95,288.88,288.89,17749
2021/07/26,14:26:00,288.89,288.95,288.87,288.95,23778
2021/07/26,14:27:00,288.95,288.95,288.90,288.94,28740
2021/07/26,14:28:00,288.94,289.00,288.91,289.00,71274
2021/07/26,14:29:00,289.00,289.17,288.96,289.12,56989
2021/07/26,14:30:00,289.12,289.15,289.11,289.13,47266
2021/07/26,14:31:00,289.13,289.14,289.09,289.13,40331
2021/07/26,14:32:00,289.13,289.14,289.00,289.08,46756
2021/07/26,14:33:00,289.08,289.09,289.02,289.08,26500
2021/07/26,14:34:00,289.08,289.14,289.06,289.13,31593
2021/07/26,14:35:00,289.13,289.15,289.09,289.11,58787
2021/07/26,14:36:00,289.11,289.19,289.10,289.11,35448
2021/07/26,14:37:00,289.11,289.21,289.08,289.18,37571
2021/07/26,14:38:00,289.19,289.24,289.17,289.24,31407
2021/07/26,14:39:00,289.24,289.28,289.20,289.27,32791
2021/07/26,14:40:00,289.27,289.29,289.24,289.26,38888
2021/07/26,14:41:00,289.26,289.33,289.23,289.31,30162
2021/07/26,14:42:00,289.32,289.33,289.29,289.33,27533
2021/07/26,14:43:00,289.33,289.35,289.30,289.32,35958
2021/07/26,14:44:00,289.32,289.39,289.32,289.38,38143
2021/07/26,14:45:00,289.38,289.38,289.33,289.36,40487
2021/07/26,14:46:00,289.36,289.46,289.36,289.45,34114
2021/07/26,14:47:00,289.45,289.49,289.45,289.48,34440
2021/07/26,14:48:00,289.48,289.54,289.48,289.54,31306
2021/07/26,14:49:00,289.54,289.58,289.46,289.49,66972
2021/07/26,14:50:00,289.49,289.53,289.49,289.52,20337
2021/07/26,14:51:00,289.52,289.61,289.44,289.49,101468
2021/07/26,14:52:00,289.49,289.58,289.47,289.57,46268
2021/07/26,14:53:00,289.57,289.62,289.57,289.58,46352
2021/07/26,14:54:00,289.57,289.58,289.55,289.57,24455
2021/07/26,14:55:00,289.57,289.57,289.51,289.56,41349
2021/07/26,14:56:00,289.56,289.57,289.49,289.54,57656
2021/07/26,14:57:00,289.53,289.57,289.47,289.48,50046
2021/07/26,14:58:00,289.48,289.49,289.38,289.44,29290
2021/07/26,14:59:00,289.44,289.56,289.44,289.54,43215
2021/07/26,15:00:00,289.55,289.59,289.49,289.52,41775
2021/07/26,15:01:00,289.52,289.56,289.47,289.55,41191
2021/07/26,15:02:00,289.55,289.57,289.40,289.40,53516
2021/07/26,15:03:00,289.40,289.42,289.36,289.40,63983
2021/07/26,15:04:00,289.40,289.52,289.39,289.49,41567
2021/07/26,15:05:00,289.49,289.50,289.43,289.44,24116
2021/07/26,15:06:00,289.44,289.47,289.38,289.44,41067
2021/07/26,15:07:00,289.44,289.44,289.33,289.37,41164
2021/07/26,15:08:00,289.37,289.37,289.30,289.30,39247
2021/07/26,15:09:00,289.30,289.31,289.24,289.26,41179
2021/07/26,15:10:00,289.26,289.31,289.23,289.25,35988
2021/07/26,15:11:00,289.25,289.25,289.05,289.10,105417
2021/07/26,15:12:00,289.10,289.17,289.10,289.17,38916
2021/07/26,15:13:00,289.17,289.33,289.17,289.30,35883
2021/07/26,15:14:00,289.30,289.34,289.26,289.26,19760
2021/07/26,15:15:00,289.26,289.28,289.22,289.22,38223
2021/07/26,15:16:00,289.22,289.22,289.14,289.14,43391
2021/07/26,15:17:00,289.14,289.16,289.05,289.14,78257
2021/07/26,15:18:00,289.14,289.25,289.11,289.11,50670
2021/07/26,15:19:00,289.11,289.14,289.06,289.10,30438
2021/07/26,15:20:00,289.10,289.19,289.09,289.18,28678
2021/07/26,15:21:00,289.18,289.24,289.15,289.24,30591
2021/07/26,15:22:00,289.24,289.28,289.23,289.24,50965
2021/07/26,15:23:00,289.24,289.26,289.21,289.24,40437
2021/07/26,15:24:00,289.24,289.27,289.23,289.25,26982
2021/07/26,15:25:00,289.25,289.34,289.24,289.33,17907
2021/07/26,15:26:00,289.33,289.40,289.33,289.39,27663
2021/07/26,15:27:00,289.39,289.49,289.37,289.47,63829
2021/07/26,15:28:00,289.48,289.61,289.48,289.60,84035
2021/07/26,15:29:00,289.60,289.63,289.59,289.60,48882
2021/07/26,15:30:00,289.60,289.61,289.57,289.60,35279
2021/07/26,15:31:00,289.60,289.64,289.52,289.64,62553
2021/07/26,15:32:00,289.64,289.69,289.57,289.59,98434
2021/07/26,15:33:00,289.59,289.63,289.54,289.55,39957
2021/07/26,15:34:00,289.55,289.62,289.52,289.57,45546
2021/07/26,15:35:00,289.57,289.58,289.44,289.47,77502
2021/07/26,15:36:00,289.47,289.50,289.38,289.38,37068
2021/07/26,15:37:00,289.38,289.38,289.29,289.33,30338
2021/07/26,15:38:00,289.33,289.34,289.26,289.27,26067
2021/07/26,15:39:00,289.27,289.28,289.15,289.17,57290
2021/07/26,15:40:00,289.17,289.20,289.13,289.15,33930
2021/07/26,15:41:00,289.15,289.21,289.01,289.01,45105
2021/07/26,15:42:00,289.01,289.02,288.96,288.98,103380
2021/07/26,15:43:00,288.97,288.99,288.88,288.89,54194
2021/07/26,15:44:00,288.89,288.95,288.77,288.78,67198
2021/07/26,15:45:00,288.78,288.78,288.60,288.67,91427
2021/07/26,15:46:00,288.67,288.71,288.59,288.65,66086
2021/07/26,15:47:00,288.65,288.85,288.62,288.84,82134
2021/07/26,15:48:00,288.83,288.88,288.67,288.70,65973
2021/07/26,15:49:00,288.70,288.72,288.59,288.67,51137
2021/07/26,15:50:00,288.66,288.72,288.64,288.69,61805
2021/07/26,15:51:00,288.69,288.81,288.66,288.70,134965
2021/07/26,15:52:00,288.71,288.73,288.65,288.67,64938
2021/07/26,15:53:00,288.67,288.68,288.56,288.63,108581
2021/07/26,15:54:00,288.63,288.67,288.59,288.64,71889
2021/07/26,15:55:00,288.64,288.92,288.59,288.83,132701
2021/07/26,15:56:00,288.83,288.92,288.79,288.89,93320
2021/07/26,15:57:00,288.89,289.07,288.89,289.07,104818
2021/07/26,15:58:00,289.07,289.07,288.88,288.92,140183
2021/07/26,15:59:00,288.92,289.10,288.90,289.10,121375
2021/07/26,16:00:00,289.09,289.20,289.01,289.05,256119
2021/07/27,09:31:00,289.43,289.58,288.95,289.46,198283
2021/07/27,09:32:00,289.46,289.48,288.90,289.02,117163
2021/07/27,09:33:00,289.02,289.11,288.65,288.69,106798
2021/07/27,09:34:00,288.68,288.70,288.21,288.23,132376
2021/07/27,09:35:00,288.26,288.27,287.75,287.79,131681
2021/07/27,09:36:00,287.79,288.49,287.72,288.34,115298
2021/07/27,09:37:00,288.34,288.72,288.21,288.72,105477
2021/07/27,09:38:00,288.72,288.72,288.27,288.69,81069
2021/07/27,09:39:00,288.69,288.83,288.59,288.70,88610
2021/07/27,09:40:00,288.70,288.90,288.51,288.74,102072
2021/07/27,09:41:00,288.74,288.74,288.36,288.52,71901
2021/07/27,09:42:00,288.52,288.80,288.52,288.60,64743
2021/07/27,09:43:00,288.57,288.64,288.36,288.62,54791
2021/07/27,09:44:00,288.62,288.67,288.25,288.67,88537
2021/07/27,09:45:00,288.67,288.71,288.41,288.50,81447
2021/07/27,09:46:00,288.50,288.84,288.46,288.55,97760
2021/07/27,09:47:00,288.55,288.75,288.40,288.41,64404
2021/07/27,09:48:00,288.42,288.46,288.10,288.24,94678
2021/07/27,09:49:00,288.25,288.28,288.15,288.21,56489
2021/07/27,09:50:00,288.21,288.38,288.12,288.27,80712
2021/07/27,09:51:00,288.27,288.74,288.26,288.74,82550
2021/07/27,09:52:00,288.74,288.75,288.58,288.63,80816
2021/07/27,09:53:00,288.63,288.88,288.59,288.68,66286
2021/07/27,09:54:00,288.68,288.72,288.58,288.62,44639
2021/07/27,09:55:00,288.62,288.74,288.58,288.72,38633
2021/07/27,09:56:00,288.72,288.90,288.67,288.80,65485
2021/07/27,09:57:00,288.81,288.88,288.68,288.77,34031
2021/07/27,09:58:00,288.77,288.86,288.67,288.82,37369
2021/07/27,09:59:00,288.82,288.83,288.63,288.82,57562
2021/07/27,10:00:00,288.82,288.86,288.64,288.70,68718
2021/07/27,10:01:00,288.70,288.77,288.39,288.73,92536
2021/07/27,10:02:00,288.73,288.75,288.52,288.70,41960
2021/07/27,10:03:00,288.70,288.76,288.61,288.62,40393
2021/07/27,10:04:00,288.62,288.68,288.49,288.51,33941
2021/07/27,10:05:00,288.51,288.59,288.28,288.39,60903
2021/07/27,10:06:00,288.39,288.51,287.97,288.20,67967
2021/07/27,10:07:00,288.16,288.26,287.89,287.90,85499
2021/07/27,10:08:00,287.90,288.13,287.88,288.09,37378
2021/07/27,10:09:00,288.10,288.14,287.90,287.94,50748
2021/07/27,10:10:00,287.94,288.01,287.88,287.99,50379
2021/07/27,10:11:00,287.99,288.04,287.83,287.86,93071
2021/07/27,10:12:00,287.86,287.90,287.64,287.67,107609
2021/07/27,10:13:00,287.67,287.69,287.24,287.42,106965
2021/07/27,10:14:00,287.42,287.45,287.25,287.34,68487
2021/07/27,10:15:00,287.34,287.40,286.80,286.86,108007
2021/07/27,10:16:00,286.86,286.86,286.35,286.42,125302
2021/07/27,10:17:00,286.42,286.79,286.42,286.62,109110
2021/07/27,10:18:00,286.61,286.74,286.53,286.74,86718
2021/07/27,10:19:00,286.74,286.76,286.40,286.52,75706
2021/07/27,10:20:00,286.52,286.79,286.52,286.76,45763
2021/07/27,10:21:00,286.76,286.76,286.43,286.43,48131
2021/07/27,10:22:00,286.43,286.99,286.43,286.95,106456
2021/07/27,10:23:00,286.95,287.02,286.87,286.97,56645
2021/07/27,10:24:00,286.97,287.02,286.84,286.93,34726
2021/07/27,10:25:00,286.93,286.95,286.71,286.76,48285
2021/07/27,10:26:00,286.76,286.96,286.73,286.84,41147
2021/07/27,10:27:00,286.84,287.00,286.82,286.93,52021
2021/07/27,10:28:00,286.93,286.99,286.88,286.97,39620
2021/07/27,10:29:00,286.97,287.03,286.83,286.92,42060
2021/07/27,10:30:00,286.92,287.02,286.84,286.97,27026
2021/07/27,10:31:00,286.97,286.97,286.71,286.77,55207
2021/07/27,10:32:00,286.77,286.77,286.40,286.42,73447
2021/07/27,10:33:00,286.42,286.52,286.16,286.16,68405
2021/07/27,10:34:00,286.16,286.19,285.77,285.78,112161
2021/07/27,10:35:00,285.78,285.99,285.66,285.89,70391
2021/07/27,10:36:00,285.89,286.06,285.75,285.99,63540
2021/07/27,10:37:00,285.97,286.07,285.51,285.52,66539
2021/07/27,10:38:00,285.51,285.60,285.25,285.30,107948
2021/07/27,10:39:00,285.30,285.44,285.21,285.33,72850
2021/07/27,10:40:00,285.33,285.46,285.02,285.04,85476
2021/07/27,10:41:00,285.04,285.15,284.85,285.07,170042
2021/07/27,10:42:00,285.07,285.11,284.87,285.02,66534
2021/07/27,10:43:00,285.02,285.17,285.02,285.05,54428
2021/07/27,10:44:00,285.05,285.11,284.92,285.06,88022
2021/07/27,10:45:00,285.06,285.28,285.01,285.17,85210
2021/07/27,10:46:00,285.17,285.24,284.97,285.12,81353
2021/07/27,10:47:00,285.12,285.27,285.03,285.23,57538
2021/07/27,10:48:00,285.23,285.37,284.97,284.99,107216
2021/07/27,10:49:00,284.99,285.10,284.88,284.99,64684
2021/07/27,10:50:00,284.99,285.09,284.92,285.07,50284
2021/07/27,10:51:00,285.07,285.22,284.88,285.17,77934
2021/07/27,10:52:00,285.17,285.26,285.06,285.15,57619
2021/07/27,10:53:00,285.15,285.15,284.71,284.81,116441
2021/07/27,10:54:00,284.81,284.99,284.73,284.97,81902
2021/07/27,10:55:00,284.95,285.12,284.86,284.92,70470
2021/07/27,10:56:00,284.92,285.04,284.73,285.01,107226
2021/07/27,10:57:00,285.01,285.57,285.01,285.52,114872
2021/07/27,10:58:00,285.52,285.60,285.43,285.49,69492
2021/07/27,10:59:00,285.49,285.53,285.30,285.43,44519
2021/07/27,11:00:00,285.43,285.49,285.35,285.45,39141
2021/07/27,11:01:00,285.45,285.58,285.24,285.50,89079
2021/07/27,11:02:00,285.50,286.00,285.50,285.78,103608
2021/07/27,11:03:00,285.78,285.88,285.66,285.71,88548
2021/07/27,11:04:00,285.71,285.71,285.48,285.54,59704
2021/07/27,11:05:00,285.54,285.54,285.37,285.49,48804
2021/07/27,11:06:00,285.47,285.58,285.26,285.53,65168
2021/07/27,11:07:00,285.53,285.70,285.47,285.67,53462
2021/07/27,11:08:00,285.67,285.72,285.54,285.59,40196
2021/07/27,11:09:00,285.59,285.59,285.36,285.46,35236
2021/07/27,11:10:00,285.46,285.49,285.30,285.31,34369
2021/07/27,11:11:00,285.31,285.51,285.21,285.51,63309
2021/07/27,11:12:00,285.51,285.72,285.43,285.43,62696
2021/07/27,11:13:00,285.44,285.49,285.09,285.21,82346
2021/07/27,11:14:00,285.21,285.33,285.17,285.23,51594
2021/07/27,11:15:00,285.23,285.31,285.12,285.15,43565
2021/07/27,11:16:00,285.15,285.22,285.02,285.04,53496
2021/07/27,11:17:00,285.04,285.08,284.88,285.05,78413
2021/07/27,11:18:00,285.05,285.05,284.83,284.90,37154
2021/07/27,11:19:00,284.90,285.00,284.89,284.94,66133
2021/07/27,11:20:00,284.94,284.94,284.74,284.75,46297
2021/07/27,11:21:00,284.75,284.80,284.56,284.67,99859
2021/07/27,11:22:00,284.67,285.00,284.67,284.89,97036
2021/07/27,11:23:00,284.89,285.00,284.67,284.69,61497
2021/07/27,11:24:00,284.69,284.92,284.63,284.90,33940
2021/07/27,11:25:00,284.90,284.92,284.74,284.85,43799
2021/07/27,11:26:00,284.85,284.87,284.63,284.80,59725
2021/07/27,11:27:00,284.80,284.85,284.69,284.77,56246
2021/07/27,11:28:00,284.77,284.77,284.66,284.75,80925
2021/07/27,11:29:00,284.73,284.79,284.65,284.76,116538
2021/07/27,11:30:00,284.76,284.90,284.71,284.90,62510
2021/07/27,11:31:00,284.89,284.89,284.63,284.69,67456
2021/07/27,11:32:00,284.69,284.78,284.56,284.57,66031
2021/07/27,11:33:00,284.57,284.88,284.56,284.79,50203
2021/07/27,11:34:00,284.79,284.95,284.57,284.58,57990
2021/07/27,11:35:00,284.58,284.69,284.43,284.66,69436
2021/07/27,11:36:00,284.66,284.69,284.40,284.47,151404
2021/07/27,11:37:00,284.47,284.49,284.24,284.25,61578
2021/07/27,11:38:00,284.25,284.34,284.21,284.23,65898
2021/07/27,11:39:00,284.23,284.48,284.17,284.38,109277
2021/07/27,11:40:00,284.38,284.68,283.97,284.00,193206
2021/07/27,11:41:00,284.00,284.32,283.92,284.31,105124
2021/07/27,11:42:00,284.31,284.54,284.14,284.32,92228
2021/07/27,11:43:00,284.32,284.46,284.27,284.29,69307
2021/07/27,11:44:00,284.29,284.29,283.91,283.93,988675
2021/07/27,11:45:00,283.93,284.18,283.81,284.15,110666
2021/07/27,11:46:00,284.15,284.43,284.12,284.38,76984
2021/07/27,11:47:00,284.40,284.45,284.20,284.44,51370
2021/07/27,11:48:00,284.44,284.55,284.36,284.51,52157
2021/07/27,11:49:00,284.50,284.59,284.32,284.47,70899
2021/07/27,11:50:00,284.47,284.48,284.28,284.32,45037
2021/07/27,11:51:00,284.31,284.52,284.30,284.47,45861
2021/07/27,11:52:00,284.47,284.70,284.45,284.63,39901
2021/07/27,11:53:00,284.63,284.77,284.61,284.70,47298
2021/07/27,11:54:00,284.70,284.85,284.68,284.83,50317
2021/07/27,11:55:00,284.83,284.93,284.81,284.92,36974
2021/07/27,11:56:00,284.92,285.06,284.89,284.96,97036
2021/07/27,11:57:00,284.95,285.02,284.87,285.00,41500
2021/07/27,11:58:00,285.00,285.11,284.89,284.91,69068
2021/07/27,11:59:00,284.91,285.02,284.86,284.96,49480
2021/07/27,12:00:00,284.97,285.33,284.94,285.10,115550
2021/07/27,12:01:00,285.10,285.14,284.77,284.77,110117
2021/07/27,12:02:00,284.77,284.80,284.49,284.51,69516
2021/07/27,12:03:00,284.51,284.56,284.43,284.44,50922
2021/07/27,12:04:00,284.44,284.89,284.42,284.71,60834
2021/07/27,12:05:00,284.71,284.75,284.53,284.67,51684
2021/07/27,12:06:00,284.67,284.67,284.16,284.31,79691
2021/07/27,12:07:00,284.31,284.31,284.16,284.17,46781
2021/07/27,12:08:00,284.17,284.50,284.11,284.43,102657
2021/07/27,12:09:00,284.43,284.52,284.33,284.49,40266
2021/07/27,12:10:00,284.49,284.53,284.21,284.40,62058
2021/07/27,12:11:00,284.40,284.68,284.40,284.54,126920
2021/07/27,12:12:00,284.54,284.69,284.48,284.64,37360
2021/07/27,12:13:00,284.62,284.73,284.54,284.67,40499
2021/07/27,12:14:00,284.67,284.68,284.47,284.54,54765
2021/07/27,12:15:00,284.54,284.59,284.38,284.41,47218
2021/07/27,12:16:00,284.41,284.57,284.39,284.54,38765
2021/07/27,12:17:00,284.54,284.54,284.40,284.51,42914
2021/07/27,12:18:00,284.52,284.81,284.49,284.77,36521
2021/07/27,12:19:00,284.77,284.77,284.46,284.47,63646
2021/07/27,12:20:00,284.47,284.81,284.47,284.76,36356
2021/07/27,12:21:00,284.76,284.80,284.65,284.80,27214
2021/07/27,12:22:00,284.80,284.92,284.73,284.88,32713
2021/07/27,12:23:00,284.88,285.23,284.87,285.19,39271
2021/07/27,12:24:00,285.19,285.24,285.13,285.17,36735
2021/07/27,12:25:00,285.17,285.17,285.07,285.08,24762
2021/07/27,12:26:00,285.08,285.11,284.93,284.96,34476
2021/07/27,12:27:00,284.95,285.11,284.93,285.06,32510
2021/07/27,12:28:00,285.05,285.15,284.96,285.10,32206
2021/07/27,12:29:00,285.10,285.15,285.02,285.12,29556
2021/07/27,12:30:00,285.12,285.34,285.08,285.30,45652
2021/07/27,12:31:00,285.30,285.30,285.09,285.19,43312
2021/07/27,12:32:00,285.19,285.36,285.19,285.33,43054
2021/07/27,12:33:00,285.33,285.41,285.20,285.25,44819
2021/07/27,12:34:00,285.25,285.25,284.95,284.97,53077
2021/07/27,12:35:00,284.97,285.02,284.85,284.85,40943
2021/07/27,12:36:00,284.85,285.08,284.85,285.06,29473
2021/07/27,12:37:00,285.06,285.08,284.96,285.08,22224
2021/07/27,12:38:00,285.08,285.11,284.99,285.01,22862
2021/07/27,12:39:00,285.01,285.12,284.97,285.03,19172
2021/07/27,12:40:00,285.03,285.09,284.95,285.08,46647
2021/07/27,12:41:00,285.08,285.13,284.93,284.93,21442
2021/07/27,12:42:00,284.93,285.18,284.91,285.16,50151
2021/07/27,12:43:00,285.18,285.18,284.93,285.10,53245
2021/07/27,12:44:00,285.10,285.15,285.03,285.04,28722
2021/07/27,12:45:00,285.04,285.10,284.96,284.98,70298
2021/07/27,12:46:00,284.98,285.14,284.95,285.06,68771
2021/07/27,12:47:00,285.07,285.14,284.89,284.94,49890
2021/07/27,12:48:00,284.94,285.00,284.90,284.91,25403
2021/07/27,12:49:00,284.91,285.00,284.82,284.85,31911
2021/07/27,12:50:00,284.85,284.89,284.78,284.78,31422
2021/07/27,12:51:00,284.78,284.94,284.75,284.92,29627
2021/07/27,12:52:00,284.92,284.92,284.78,284.80,17450
2021/07/27,12:53:00,284.80,284.81,284.65,284.65,25793
2021/07/27,12:54:00,284.65,284.79,284.58,284.60,23499
2021/07/27,12:55:00,284.60,284.66,284.54,284.58,27812
2021/07/27,12:56:00,284.57,284.61,284.50,284.59,35052
2021/07/27,12:57:00,284.59,284.59,284.40,284.48,69367
2021/07/27,12:58:00,284.48,284.54,284.42,284.42,29746
2021/07/27,12:59:00,284.42,284.55,284.40,284.40,28136
2021/07/27,13:00:00,284.40,284.43,284.31,284.32,31370
2021/07/27,13:01:00,284.32,284.49,284.30,284.49,26950
2021/07/27,13:02:00,284.49,284.49,284.35,284.43,21119
2021/07/27,13:03:00,284.43,284.56,284.43,284.44,21510
2021/07/27,13:04:00,284.44,284.46,284.39,284.39,16245
2021/07/27,13:05:00,284.38,284.38,284.24,284.35,39612
2021/07/27,13:06:00,284.35,284.49,284.21,284.27,37313
2021/07/27,13:07:00,284.27,284.54,284.26,284.50,28577
2021/07/27,13:08:00,284.50,284.64,284.40,284.48,41717
2021/07/27,13:09:00,284.48,284.69,284.48,284.59,23595
2021/07/27,13:10:00,284.59,284.74,284.53,284.67,46914
2021/07/27,13:11:00,284.67,284.77,284.57,284.76,35896
2021/07/27,13:12:00,284.76,284.79,284.42,284.43,54454
2021/07/27,13:13:00,284.43,284.43,284.14,284.24,87033
2021/07/27,13:14:00,284.24,284.29,284.01,284.05,56710
2021/07/27,13:15:00,284.05,284.19,283.99,284.00,74960
2021/07/27,13:16:00,284.00,284.08,283.92,284.03,73833
2021/07/27,13:17:00,284.02,284.26,284.00,284.19,69438
2021/07/27,13:18:00,284.19,284.25,283.79,283.80,57282
2021/07/27,13:19:00,283.80,283.84,283.60,283.63,72919
2021/07/27,13:20:00,283.65,283.66,283.53,283.54,68761
2021/07/27,13:21:00,283.56,283.58,283.22,283.23,91275
2021/07/27,13:22:00,283.23,283.26,283.00,283.05,104301
2021/07/27,13:23:00,283.05,283.29,282.98,283.27,172420
2021/07/27,13:24:00,283.27,283.30,283.07,283.10,75083
2021/07/27,13:25:00,283.10,283.17,283.02,283.10,70686
2021/07/27,13:26:00,283.10,283.17,282.95,283.14,66486
2021/07/27,13:27:00,283.14,283.19,283.02,283.10,49547
2021/07/27,13:28:00,283.10,283.16,283.06,283.13,45744
2021/07/27,13:29:00,283.13,283.37,283.07,283.22,78224
2021/07/27,13:30:00,283.22,283.48,283.22,283.46,68407
2021/07/27,13:31:00,283.46,283.49,283.33,283.48,50940
2021/07/27,13:32:00,283.45,283.45,283.34,283.41,44161
2021/07/27,13:33:00,283.41,283.41,283.30,283.35,36364
2021/07/27,13:34:00,283.35,283.43,283.28,283.41,36207
2021/07/27,13:35:00,283.43,283.54,283.40,283.46,49363
2021/07/27,13:36:00,283.46,283.66,283.41,283.62,51725
2021/07/27,13:37:00,283.62,283.70,283.56,283.67,82201
2021/07/27,13:38:00,283.67,283.74,283.64,283.68,61514
2021/07/27,13:39:00,283.68,283.73,283.53,283.65,39040
2021/07/27,13:40:00,283.65,283.73,283.58,283.72,33378
2021/07/27,13:41:00,283.72,283.72,283.54,283.60,33691
2021/07/27,13:42:00,283.61,283.64,283.47,283.56,41742
2021/07/27,13:43:00,283.56,283.61,283.48,283.54,31835
2021/07/27,13:44:00,283.54,283.57,283.52,283.53,26179
2021/07/27,13:45:00,283.54,283.61,283.47,283.51,47295
2021/07/27,13:46:00,283.51,283.59,283.47,283.49,22600
2021/07/27,13:47:00,283.49,283.55,283.41,283.51,36072
2021/07/27,13:48:00,283.50,283.62,283.48,283.58,33076
2021/07/27,13:49:00,283.58,283.78,283.56,283.70,51814
2021/07/27,13:50:00,283.70,283.75,283.63,283.72,33479
2021/07/27,13:51:00,283.72,283.72,283.44,283.49,43740
2021/07/27,13:52:00,283.49,283.62,283.49,283.59,32557
2021/07/27,13:53:00,283.59,283.65,283.47,283.65,29550
2021/07/27,13:54:00,283.65,283.85,283.54,283.85,42754
2021/07/27,13:55:00,283.85,283.93,283.70,283.71,34362
2021/07/27,13:56:00,283.71,283.81,283.70,283.75,36330
2021/07/27,13:57:00,283.74,283.79,283.62,283.63,55930
2021/07/27,13:58:00,283.63,283.79,283.63,283.73,23397
2021/07/27,13:59:00,283.73,283.73,283.52,283.55,34723
2021/07/27,14:00:00,283.55,283.62,283.49,283.62,38253
2021/07/27,14:01:00,283.62,283.66,283.53,283.53,36056
2021/07/27,14:02:00,283.52,283.79,283.48,283.77,62200
2021/07/27,14:03:00,283.77,283.92,283.77,283.92,43946
2021/07/27,14:04:00,283.92,284.00,283.86,283.90,57132
2021/07/27,14:05:00,283.90,283.98,283.89,283.96,29377
2021/07/27,14:06:00,283.97,284.03,283.95,283.95,26340
2021/07/27,14:07:00,283.95,284.05,283.88,284.03,45286
2021/07/27,14:08:00,284.03,284.16,284.01,284.05,44941
2021/07/27,14:09:00,284.05,284.33,284.05,284.29,46409
2021/07/27,14:10:00,284.32,284.40,284.26,284.38,45969
2021/07/27,14:11:00,284.38,284.45,284.34,284.42,33187
2021/07/27,14:12:00,284.42,284.45,284.35,284.40,29119
2021/07/27,14:13:00,284.43,284.55,284.42,284.50,37714
2021/07/27,14:14:00,284.50,284.67,284.50,284.63,31870
2021/07/27,14:15:00,284.63,284.70,284.61,284.69,29070
2021/07/27,14:16:00,284.69,284.91,284.69,284.89,50717
2021/07/27,14:17:00,284.89,284.95,284.88,284.91,37612
2021/07/27,14:18:00,284.93,285.05,284.85,284.86,60030
2021/07/27,14:19:00,284.86,285.07,284.85,285.06,49611
2021/07/27,14:20:00,285.06,285.11,284.95,285.00,42788
2021/07/27,14:21:00,285.00,285.10,285.00,285.07,40184
2021/07/27,14:22:00,285.09,285.09,285.03,285.08,33068
2021/07/27,14:23:00,285.08,285.20,285.06,285.16,74427
2021/07/27,14:24:00,285.16,285.23,285.13,285.21,46910
2021/07/27,14:25:00,285.21,285.28,285.15,285.21,71325
2021/07/27,14:26:00,285.22,285.22,285.05,285.09,46660
2021/07/27,14:27:00,285.09,285.12,284.98,285.03,38844
2021/07/27,14:28:00,285.03,285.03,284.80,284.81,65791
2021/07/27,14:29:00,284.81,284.94,284.75,284.83,57796
2021/07/27,14:30:00,284.83,284.95,284.76,284.82,52458
2021/07/27,14:31:00,284.83,284.97,284.79,284.90,45174
2021/07/27,14:32:00,284.90,285.02,284.90,284.96,38305
2021/07/27,14:33:00,284.96,285.10,284.96,285.10,40255
2021/07/27,14:34:00,285.10,285.15,285.01,285.14,41969
2021/07/27,14:35:00,285.14,285.17,285.10,285.11,37404
2021/07/27,14:36:00,285.11,285.25,285.10,285.24,41860
2021/07/27,14:37:00,285.24,285.26,285.20,285.23,29702
2021/07/27,14:38:00,285.23,285.29,285.22,285.26,23612
2021/07/27,14:39:00,285.27,285.40,285.21,285.30,52859
2021/07/27,14:40:00,285.30,285.38,285.29,285.35,37202
2021/07/27,14:41:00,285.35,285.57,285.35,285.49,46605
2021/07/27,14:42:00,285.49,285.53,285.40,285.51,51324
2021/07/27,14:43:00,285.51,285.57,285.47,285.48,43323
2021/07/27,14:44:00,285.48,285.55,285.39,285.48,67934
2021/07/27,14:45:00,285.48,285.54,285.35,285.38,99588
2021/07/27,14:46:00,285.38,285.58,285.37,285.48,123289
2021/07/27,14:47:00,285.48,285.58,285.47,285.58,77986
2021/07/27,14:48:00,285.58,285.62,285.49,285.55,44250
2021/07/27,14:49:00,285.55,285.66,285.51,285.59,33556
2021/07/27,14:50:00,285.59,285.67,285.54,285.67,37667
2021/07/27,14:51:00,285.67,285.67,285.59,285.65,31461
2021/07/27,14:52:00,285.65,285.70,285.54,285.68,81246
2021/07/27,14:53:00,285.66,285.84,285.65,285.77,65832
2021/07/27,14:54:00,285.78,285.86,285.78,285.82,49883
2021/07/27,14:55:00,285.82,285.89,285.81,285.84,45645
2021/07/27,14:56:00,285.84,286.07,285.83,286.06,63699
2021/07/27,14:57:00,286.06,286.12,286.01,286.12,50589
2021/07/27,14:58:00,286.12,286.17,286.06,286.11,62871
2021/07/27,14:59:00,286.11,286.16,286.08,286.14,53974
2021/07/27,15:00:00,286.14,286.27,286.13,286.24,44872
2021/07/27,15:01:00,286.24,286.39,286.24,286.39,59980
2021/07/27,15:02:00,286.39,286.54,286.36,286.54,69235
2021/07/27,15:03:00,286.54,286.59,286.48,286.56,62417
2021/07/27,15:04:00,286.56,286.57,286.25,286.26,101541
2021/07/27,15:05:00,286.27,286.35,286.21,286.21,89654
2021/07/27,15:06:00,286.21,286.29,286.17,286.27,83464
2021/07/27,15:07:00,286.27,286.33,286.12,286.16,85079
2021/07/27,15:08:00,286.16,286.16,285.88,285.93,67943
2021/07/27,15:09:00,285.93,286.00,285.84,285.97,73849
2021/07/27,15:10:00,285.97,286.09,285.84,286.07,83951
2021/07/27,15:11:00,286.07,286.08,285.91,285.94,66196
2021/07/27,15:12:00,285.94,285.94,285.72,285.77,87154
2021/07/27,15:13:00,285.77,285.83,285.68,285.71,54176
2021/07/27,15:14:00,285.71,285.72,285.52,285.59,66463
2021/07/27,15:15:00,285.59,285.69,285.58,285.65,39789
2021/07/27,15:16:00,285.65,285.80,285.64,285.76,56476
2021/07/27,15:17:00,285.73,285.74,285.56,285.60,33030
2021/07/27,15:18:00,285.60,285.65,285.54,285.55,36061
2021/07/27,15:19:00,285.55,285.69,285.51,285.69,42221
2021/07/27,15:20:00,285.69,285.74,285.58,285.70,55688
2021/07/27,15:21:00,285.71,285.90,285.68,285.86,59765
2021/07/27,15:22:00,285.86,285.94,285.84,285.89,48180
2021/07/27,15:23:00,285.89,286.09,285.87,286.06,48517
2021/07/27,15:24:00,286.06,286.11,286.01,286.03,48337
2021/07/27,15:25:00,286.03,286.17,286.03,286.10,40830
2021/07/27,15:26:00,286.10,286.21,286.07,286.17,42708
2021/07/27,15:27:00,286.17,286.18,286.08,286.12,38385
2021/07/27,15:28:00,286.12,286.27,286.11,286.24,31345
2021/07/27,15:29:00,286.24,286.24,286.04,286.05,46517
2021/07/27,15:30:00,286.05,286.06,285.91,285.91,86756
2021/07/27,15:31:00,285.91,285.94,285.80,285.86,60015
2021/07/27,15:32:00,285.86,286.11,285.86,286.05,52842
2021/07/27,15:33:00,286.05,286.11,285.96,286.03,39302
2021/07/27,15:34:00,286.03,286.06,285.92,285.94,29966
2021/07/27,15:35:00,285.94,285.97,285.86,285.92,50018
2021/07/27,15:36:00,285.92,285.94,285.84,285.94,46038
2021/07/27,15:37:00,285.93,285.94,285.83,285.91,41464
2021/07/27,15:38:00,285.91,286.05,285.89,285.97,52427
2021/07/27,15:39:00,285.97,286.09,285.96,286.06,38696
2021/07/27,15:40:00,286.06,286.06,285.92,285.98,43389
2021/07/27,15:41:00,285.98,285.98,285.83,285.83,56904
2021/07/27,15:42:00,285.83,285.88,285.82,285.87,45209
2021/07/27,15:43:00,285.87,286.09,285.87,286.06,65255
2021/07/27,15:44:00,286.06,286.23,286.03,286.21,76182
2021/07/27,15:45:00,286.21,286.29,286.15,286.25,70591
2021/07/27,15:46:00,286.25,286.48,286.22,286.27,95221
2021/07/27,15:47:00,286.27,286.33,286.14,286.19,78684
2021/07/27,15:48:00,286.19,286.46,286.15,286.43,91412
2021/07/27,15:49:00,286.43,286.43,286.24,286.24,80740
2021/07/27,15:50:00,286.24,286.39,286.23,286.24,81523
2021/07/27,15:51:00,286.24,286.41,286.21,286.37,129610
2021/07/27,15:52:00,286.37,286.37,286.21,286.27,95667
2021/07/27,15:53:00,286.27,286.35,286.25,286.28,83140
2021/07/27,15:54:00,286.28,286.47,286.25,286.26,206620
2021/07/27,15:55:00,286.25,286.30,285.69,285.94,323400
2021/07/27,15:56:00,285.94,286.18,285.76,285.88,183474
2021/07/27,15:57:00,285.88,286.06,285.85,286.01,153133
2021/07/27,15:58:00,286.01,286.44,286.00,286.44,162650
2021/07/27,15:59:00,286.43,286.58,286.31,286.57,185950
2021/07/27,16:00:00,286.57,287.15,286.27,287.00,342165
2021/07/28,09:31:00,288.99,290.00,288.69,289.35,384724
2021/07/28,09:32:00,289.35,289.60,288.50,288.63,372917
2021/07/28,09:33:00,288.63,288.63,287.70,288.17,458459
2021/07/28,09:34:00,288.17,289.00,287.72,288.05,349447
2021/07/28,09:35:00,288.05,288.19,287.24,287.43,282734
2021/07/28,09:36:00,287.44,287.53,286.84,287.15,304828
2021/07/28,09:37:00,287.15,287.31,286.71,286.96,269696
2021/07/28,09:38:00,287.02,287.02,285.45,285.80,374999
2021/07/28,09:39:00,285.80,286.28,284.90,284.96,410992
2021/07/28,09:40:00,284.96,285.09,284.75,284.76,283405
2021/07/28,09:41:00,284.77,285.10,284.43,284.94,450063
2021/07/28,09:42:00,284.94,285.03,283.83,284.24,281244
2021/07/28,09:43:00,284.26,285.45,284.20,285.40,249199
2021/07/28,09:44:00,285.40,285.97,285.27,285.91,274004
2021/07/28,09:45:00,285.91,286.08,285.58,285.77,167141
2021/07/28,09:46:00,285.77,285.91,284.74,284.79,228820
2021/07/28,09:47:00,284.77,285.49,284.70,285.32,139661
2021/07/28,09:48:00,285.39,285.86,285.32,285.75,201992
2021/07/28,09:49:00,285.75,285.93,285.41,285.55,158197
2021/07/28,09:50:00,285.55,285.61,284.88,284.91,172625
2021/07/28,09:51:00,284.91,285.92,284.91,285.79,157545
2021/07/28,09:52:00,285.82,286.46,285.62,286.29,228504
2021/07/28,09:53:00,286.29,286.64,286.04,286.58,117295
2021/07/28,09:54:00,286.58,286.89,286.51,286.89,141101
2021/07/28,09:55:00,286.89,286.90,286.33,286.39,144759
2021/07/28,09:56:00,286.39,286.85,286.38,286.82,110327
2021/07/28,09:57:00,286.82,287.33,286.78,287.12,179855
2021/07/28,09:58:00,287.12,287.58,287.07,287.58,120068
2021/07/28,09:59:00,287.58,287.82,287.36,287.49,122351
2021/07/28,10:00:00,287.49,287.84,287.46,287.83,84614
2021/07/28,10:01:00,287.83,288.31,287.58,288.29,197271
2021/07/28,10:02:00,288.29,288.50,288.05,288.44,135802
2021/07/28,10:03:00,288.44,288.49,288.00,288.01,139419
2021/07/28,10:04:00,288.00,288.15,287.98,288.01,121274
2021/07/28,10:05:00,288.02,288.03,287.44,287.46,105628
2021/07/28,10:06:00,287.46,287.60,287.13,287.26,77075
2021/07/28,10:07:00,287.26,287.55,287.26,287.38,69365
2021/07/28,10:08:00,287.38,287.80,287.37,287.61,72453
2021/07/28,10:09:00,287.62,288.07,286.80,288.05,84280
2021/07/28,10:10:00,288.05,288.08,287.86,287.90,78258
2021/07/28,10:11:00,287.90,288.08,287.50,287.84,116639
2021/07/28,10:12:00,287.81,287.93,287.62,287.74,75982
2021/07/28,10:13:00,287.74,287.76,287.43,287.62,88493
2021/07/28,10:14:00,287.62,287.91,287.61,287.86,112713
2021/07/28,10:15:00,287.86,287.95,287.66,287.74,84188
2021/07/28,10:16:00,287.74,287.92,287.45,287.46,75323
2021/07/28,10:17:00,287.46,287.93,287.40,287.89,68441
2021/07/28,10:18:00,287.89,288.47,287.89,288.40,147071
2021/07/28,10:19:00,288.40,289.00,288.38,288.83,279064
2021/07/28,10:20:00,288.83,289.00,288.83,288.98,101763
2021/07/28,10:21:00,288.98,289.32,288.87,289.12,184427
2021/07/28,10:22:00,289.11,289.20,288.88,288.93,112444
2021/07/28,10:23:00,288.93,289.26,288.91,289.19,102561
2021/07/28,10:24:00,289.17,289.42,289.14,289.24,83215
2021/07/28,10:25:00,289.24,289.57,289.18,289.48,123913
2021/07/28,10:26:00,289.48,289.54,289.28,289.50,103280
2021/07/28,10:27:00,289.49,289.74,289.33,289.73,108056
2021/07/28,10:28:00,289.70,289.81,289.60,289.74,81628
2021/07/28,10:29:00,289.74,289.77,289.51,289.73,103903
2021/07/28,10:30:00,289.73,289.78,289.32,289.43,116442
2021/07/28,10:31:00,289.40,289.82,289.37,289.81,108920
2021/07/28,10:32:00,289.79,289.82,289.61,289.80,89876
2021/07/28,10:33:00,289.80,289.90,289.48,289.63,107795
2021/07/28,10:34:00,289.63,289.80,289.51,289.60,78564
2021/07/28,10:35:00,289.60,289.76,289.56,289.60,65085
2021/07/28,10:36:00,289.60,289.71,289.22,289.29,145699
2021/07/28,10:37:00,289.29,289.46,289.21,289.25,88192
2021/07/28,10:38:00,289.25,289.36,289.16,289.20,70075
2021/07/28,10:39:00,289.20,289.88,289.17,289.82,174286
2021/07/28,10:40:00,289.82,290.15,289.81,289.99,354252
2021/07/28,10:41:00,289.99,289.99,289.37,289.41,108916
2021/07/28,10:42:00,289.38,289.40,288.62,288.70,198962
2021/07/28,10:43:00,288.70,288.81,288.37,288.45,90955
2021/07/28,10:44:00,288.45,288.48,288.20,288.23,106556
2021/07/28,10:45:00,288.24,288.26,287.77,288.02,129281
2021/07/28,10:46:00,288.02,288.38,287.89,288.37,103610
2021/07/28,10:47:00,288.37,288.59,288.23,288.56,89168
2021/07/28,10:48:00,288.56,288.56,288.20,288.32,66508
2021/07/28,10:49:00,288.32,288.54,288.31,288.54,47474
2021/07/28,10:50:00,288.54,288.81,288.50,288.69,69546
2021/07/28,10:51:00,288.72,288.93,288.72,288.93,55903
2021/07/28,10:52:00,288.93,289.34,288.83,289.19,102370
2021/07/28,10:53:00,289.19,289.53,289.19,289.51,71776
2021/07/28,10:54:00,289.51,289.73,289.49,289.55,81014
2021/07/28,10:55:00,289.57,289.60,289.32,289.40,81034
2021/07/28,10:56:00,289.40,289.40,289.03,289.05,64558
2021/07/28,10:57:00,289.05,289.19,288.94,289.14,75838
2021/07/28,10:58:00,289.14,289.24,289.07,289.13,40443
2021/07/28,10:59:00,289.13,289.15,288.96,288.98,42165
2021/07/28,11:00:00,288.96,289.09,288.85,288.93,77361
2021/07/28,11:01:00,288.93,289.08,288.79,288.93,42883
2021/07/28,11:02:00,288.93,289.10,288.90,288.99,40842
2021/07/28,11:03:00,288.99,289.30,288.99,289.25,43462
2021/07/28,11:04:00,289.25,289.32,289.15,289.17,36293
2021/07/28,11:05:00,289.17,289.19,289.02,289.06,33031
2021/07/28,11:06:00,289.06,289.21,289.03,289.13,48638
2021/07/28,11:07:00,289.13,289.37,289.13,289.32,41945
2021/07/28,11:08:00,289.32,289.35,289.05,289.09,37195
2021/07/28,11:09:00,289.09,289.22,288.96,289.12,46882
2021/07/28,11:10:00,289.12,289.21,289.05,289.10,29228
2021/07/28,11:11:00,289.10,289.17,289.06,289.06,27664
2021/07/28,11:12:00,289.06,289.14,288.77,288.79,72629
2021/07/28,11:13:00,288.79,288.83,288.63,288.71,60062
2021/07/28,11:14:00,288.71,288.80,288.57,288.62,41561
2021/07/28,11:15:00,288.62,288.62,288.28,288.32,69098
2021/07/28,11:16:00,288.32,288.63,288.22,288.58,48024
2021/07/28,11:17:00,288.55,288.59,288.27,288.34,56317
2021/07/28,11:18:00,288.34,288.39,288.20,288.29,51289
2021/07/28,11:19:00,288.29,288.32,288.05,288.08,48277
2021/07/28,11:20:00,288.08,288.39,288.08,288.32,34594
2021/07/28,11:21:00,288.32,288.38,288.13,288.13,32425
2021/07/28,11:22:00,288.13,288.21,288.07,288.12,35786
2021/07/28,11:23:00,288.07,288.11,287.88,287.88,72794
2021/07/28,11:24:00,287.88,288.15,287.88,288.15,38868
2021/07/28,11:25:00,288.15,288.16,287.94,288.11,57260
2021/07/28,11:26:00,288.11,288.14,287.89,287.96,36210
2021/07/28,11:27:00,287.96,287.99,287.87,287.94,30738
2021/07/28,11:28:00,287.94,287.98,287.85,287.92,39930
2021/07/28,11:29:00,287.92,288.13,287.91,288.06,64861
2021/07/28,11:30:00,288.06,288.06,287.90,287.92,42909
2021/07/28,11:31:00,287.92,288.09,287.84,288.01,43963
2021/07/28,11:32:00,288.01,288.05,287.79,288.01,48887
2021/07/28,11:33:00,288.02,288.43,288.02,288.40,56711
2021/07/28,11:34:00,288.41,288.45,288.24,288.39,41103
2021/07/28,11:35:00,288.39,288.39,288.17,288.32,35188
2021/07/28,11:36:00,288.32,288.45,288.24,288.30,29551
2021/07/28,11:37:00,288.30,288.30,288.15,288.22,30204
2021/07/28,11:38:00,288.22,288.23,288.01,288.05,47257
2021/07/28,11:39:00,288.05,288.05,287.88,287.95,48473
2021/07/28,11:40:00,287.95,288.00,287.88,287.97,32461
2021/07/28,11:41:00,287.97,287.97,287.80,287.87,51386
2021/07/28,11:42:00,287.87,287.95,287.76,287.87,65868
2021/07/28,11:43:00,287.87,287.88,287.62,287.62,60305
2021/07/28,11:44:00,287.62,287.78,287.43,287.50,64810
2021/07/28,11:45:00,287.50,287.52,287.20,287.33,117017
2021/07/28,11:46:00,287.33,287.47,287.23,287.38,69484
2021/07/28,11:47:00,287.42,287.74,287.39,287.40,75226
2021/07/28,11:48:00,287.40,287.42,287.07,287.09,60039
2021/07/28,11:49:00,287.09,287.18,286.88,287.01,86524
2021/07/28,11:50:00,287.01,287.10,286.96,287.06,49045
2021/07/28,11:51:00,287.06,287.28,287.00,287.01,63545
2021/07/28,11:52:00,287.01,287.10,286.97,287.00,45226
2021/07/28,11:53:00,286.98,287.06,286.89,286.97,37983
2021/07/28,11:54:00,286.97,287.04,286.88,287.03,37452
2021/07/28,11:55:00,287.03,287.08,286.94,287.01,27398
2021/07/28,11:56:00,287.01,287.15,286.91,287.11,57424
2021/07/28,11:57:00,287.11,287.13,287.01,287.09,31324
2021/07/28,11:58:00,287.12,287.15,286.93,287.02,64769
2021/07/28,11:59:00,287.02,287.45,287.02,287.42,76911
2021/07/28,12:00:00,287.40,287.48,287.36,287.48,52626
2021/07/28,12:01:00,287.48,287.50,287.34,287.37,69517
2021/07/28,12:02:00,287.37,287.46,287.35,287.39,33658
2021/07/28,12:03:00,287.39,287.49,287.36,287.39,30426
2021/07/28,12:04:00,287.39,287.50,287.35,287.39,59185
2021/07/28,12:05:00,287.39,287.46,287.37,287.43,33537
2021/07/28,12:06:00,287.44,287.50,287.36,287.39,55237
2021/07/28,12:07:00,287.39,287.51,287.37,287.50,52149
2021/07/28,12:08:00,287.50,287.62,287.48,287.61,38906
2021/07/28,12:09:00,287.61,287.67,287.53,287.54,40919
2021/07/28,12:10:00,287.54,287.68,287.50,287.52,54060
2021/07/28,12:11:00,287.52,287.52,287.34,287.34,53937
2021/07/28,12:12:00,287.34,287.47,287.33,287.39,39957
2021/07/28,12:13:00,287.39,287.51,287.35,287.49,37154
2021/07/28,12:14:00,287.49,287.52,287.46,287.50,43312
2021/07/28,12:15:00,287.52,287.62,287.42,287.42,59481
2021/07/28,12:16:00,287.42,287.45,287.17,287.36,72917
2021/07/28,12:17:00,287.35,287.35,286.95,287.08,87569
2021/07/28,12:18:00,287.08,287.09,286.91,286.99,47628
2021/07/28,12:19:00,286.99,287.11,286.95,287.04,36057
2021/07/28,12:20:00,287.04,287.09,286.92,287.08,30519
2021/07/28,12:21:00,287.08,287.25,287.04,287.23,28419
2021/07/28,12:22:00,287.23,287.26,287.06,287.25,34410
2021/07/28,12:23:00,287.25,287.25,287.17,287.17,43050
2021/07/28,12:24:00,287.17,287.18,287.02,287.10,37643
2021/07/28,12:25:00,287.10,287.17,287.04,287.08,28422
2021/07/28,12:26:00,287.07,287.24,287.03,287.15,36586
2021/07/28,12:27:00,287.15,287.25,287.08,287.16,34169
2021/07/28,12:28:00,287.16,287.26,287.10,287.20,47282
2021/07/28,12:29:00,287.20,287.26,287.18,287.21,50642
2021/07/28,12:30:00,287.21,287.25,287.04,287.10,40433
2021/07/28,12:31:00,287.10,287.17,287.06,287.16,90972
2021/07/28,12:32:00,287.18,287.32,286.98,287.01,103937
2021/07/28,12:33:00,287.01,287.07,286.86,286.94,59657
2021/07/28,12:34:00,286.94,287.03,286.91,287.00,46197
2021/07/28,12:35:00,287.00,287.12,286.93,287.05,69473
2021/07/28,12:36:00,287.05,287.21,287.03,287.03,33012
2021/07/28,12:37:00,287.03,287.08,286.97,287.03,23722
2021/07/28,12:38:00,287.03,287.08,286.98,287.06,29076
2021/07/28,12:39:00,287.06,287.06,286.87,286.87,46341
2021/07/28,12:40:00,286.87,286.95,286.79,286.92,40512
2021/07/28,12:41:00,286.92,286.96,286.86,286.86,35261
2021/07/28,12:42:00,286.86,286.89,286.70,286.77,50962
2021/07/28,12:43:00,286.77,286.82,286.68,286.80,33119
2021/07/28,12:44:00,286.78,286.78,286.56,286.60,49013
2021/07/28,12:45:00,286.60,286.65,286.35,286.38,63968
2021/07/28,12:46:00,286.38,286.50,286.38,286.47,43602
2021/07/28,12:47:00,286.47,286.55,286.40,286.44,55681
2021/07/28,12:48:00,286.44,286.60,286.39,286.57,51078
2021/07/28,12:49:00,286.57,286.69,286.54,286.65,42794
2021/07/28,12:50:00,286.65,286.71,286.59,286.70,25560
2021/07/28,12:51:00,286.70,286.71,286.60,286.62,34709
2021/07/28,12:52:00,286.62,286.70,286.58,286.70,24759
2021/07/28,12:53:00,286.70,286.75,286.51,286.53,34432
2021/07/28,12:54:00,286.53,286.57,286.44,286.46,28363
2021/07/28,12:55:00,286.46,286.62,286.43,286.60,38116
2021/07/28,12:56:00,286.60,286.75,286.55,286.58,38016
2021/07/28,12:57:00,286.58,286.76,286.57,286.76,35138
2021/07/28,12:58:00,286.76,286.79,286.69,286.70,17286
2021/07/28,12:59:00,286.70,286.84,286.69,286.71,37681
2021/07/28,13:00:00,286.71,286.83,286.66,286.73,26005
2021/07/28,13:01:00,286.73,286.81,286.66,286.70,29752
2021/07/28,13:02:00,286.70,286.81,286.68,286.75,39226
2021/07/28,13:03:00,286.75,286.80,286.45,286.46,42818
2021/07/28,13:04:00,286.46,286.50,286.35,286.41,79157
2021/07/28,13:05:00,286.41,286.60,286.37,286.51,47078
2021/07/28,13:06:00,286.51,286.61,286.41,286.45,32943
2021/07/28,13:07:00,286.44,286.45,286.27,286.37,38952
2021/07/28,13:08:00,286.37,286.52,286.37,286.47,27733
2021/07/28,13:09:00,286.47,286.59,286.41,286.52,31865
2021/07/28,13:10:00,286.52,286.55,286.38,286.44,39485
2021/07/28,13:11:00,286.44,286.53,286.38,286.44,52305
2021/07/28,13:12:00,286.44,286.48,286.35,286.38,41913
2021/07/28,13:13:00,286.38,286.44,286.25,286.41,42862
2021/07/28,13:14:00,286.41,286.47,286.38,286.41,23016
2021/07/28,13:15:00,286.41,286.41,286.25,286.31,38768
2021/07/28,13:16:00,286.31,286.38,286.19,286.21,29868
2021/07/28,13:17:00,286.20,286.26,286.15,286.25,35613
2021/07/28,13:18:00,286.25,286.29,286.17,286.24,26170
2021/07/28,13:19:00,286.24,286.25,286.05,286.08,69229
2021/07/28,13:20:00,286.08,286.16,285.98,286.11,46031
2021/07/28,13:21:00,286.11,286.22,286.07,286.19,33909
2021/07/28,13:22:00,286.19,286.23,286.01,286.13,50889
2021/07/28,13:23:00,286.13,286.22,286.08,286.16,29034
2021/07/28,13:24:00,286.15,286.18,286.04,286.14,36353
2021/07/28,13:25:00,286.14,286.18,286.04,286.07,34605
2021/07/28,13:26:00,286.07,286.17,286.00,286.04,43919
2021/07/28,13:27:00,286.05,286.33,285.99,286.20,50907
2021/07/28,13:28:00,286.19,286.37,286.19,286.27,92670
2021/07/28,13:29:00,286.27,286.39,286.23,286.37,26259
2021/07/28,13:30:00,286.37,286.45,286.28,286.44,30406
2021/07/28,13:31:00,286.44,286.53,286.36,286.47,56494
2021/07/28,13:32:00,286.47,286.59,286.34,286.34,26185
2021/07/28,13:33:00,286.34,286.38,286.29,286.32,29949
2021/07/28,13:34:00,286.32,286.34,286.11,286.27,52776
2021/07/28,13:35:00,286.27,286.29,285.96,285.98,54906
2021/07/28,13:36:00,285.98,286.11,285.91,285.99,56185
2021/07/28,13:37:00,285.99,286.08,285.95,286.00,29323
2021/07/28,13:38:00,286.00,286.08,285.91,285.93,39054
2021/07/28,13:39:00,285.93,286.14,285.92,286.13,28106
2021/07/28,13:40:00,286.13,286.17,286.06,286.08,42047
2021/07/28,13:41:00,286.08,286.23,286.06,286.16,46349
2021/07/28,13:42:00,286.16,286.29,286.03,286.14,64444
2021/07/28,13:43:00,286.17,286.42,286.15,286.37,43044
2021/07/28,13:44:00,286.37,286.45,286.34,286.36,34940
2021/07/28,13:45:00,286.36,286.51,286.31,286.49,28679
2021/07/28,13:46:00,286.49,286.65,286.49,286.63,42192
2021/07/28,13:47:00,286.63,286.77,286.57,286.72,41341
2021/07/28,13:48:00,286.72,286.74,286.66,286.73,31785
2021/07/28,13:49:00,286.73,286.80,286.72,286.75,53062
2021/07/28,13:50:00,286.75,286.80,286.68,286.73,38301
2021/07/28,13:51:00,286.73,286.78,286.65,286.69,41378
2021/07/28,13:52:00,286.69,286.70,286.43,286.54,64397
2021/07/28,13:53:00,286.54,286.55,286.41,286.47,22975
2021/07/28,13:54:00,286.47,286.52,286.42,286.44,29610
2021/07/28,13:55:00,286.42,286.42,286.29,286.30,41343
2021/07/28,13:56:00,286.30,286.44,286.30,286.44,31121
2021/07/28,13:57:00,286.44,286.48,286.36,286.43,26080
2021/07/28,13:58:00,286.43,286.46,286.28,286.29,25103
2021/07/28,13:59:00,286.29,286.37,286.26,286.26,35592
2021/07/28,14:00:00,286.26,286.26,286.12,286.20,32009
2021/07/28,14:01:00,286.20,286.28,285.35,285.89,138348
2021/07/28,14:02:00,285.89,286.52,285.72,286.21,82534
2021/07/28,14:03:00,286.21,286.94,286.20,286.86,103359
2021/07/28,14:04:00,286.87,287.11,286.77,287.05,91528
2021/07/28,14:05:00,287.05,287.11,286.75,286.80,78756
2021/07/28,14:06:00,286.80,286.83,286.44,286.61,69017
2021/07/28,14:07:00,286.61,286.82,286.61,286.77,34106
2021/07/28,14:08:00,286.77,286.83,286.13,286.29,70851
2021/07/28,14:09:00,286.29,286.52,286.28,286.47,33794
2021/07/28,14:10:00,286.47,286.55,286.17,286.43,40149
2021/07/28,14:11:00,286.43,286.83,286.41,286.74,70872
2021/07/28,14:12:00,286.74,286.97,286.73,286.92,47747
2021/07/28,14:13:00,286.92,286.94,286.79,286.86,64166
2021/07/28,14:14:00,286.86,286.94,286.80,286.80,24416
2021/07/28,14:15:00,286.80,286.95,286.78,286.92,59654
2021/07/28,14:16:00,286.92,287.11,286.89,286.90,53792
2021/07/28,14:17:00,286.90,287.05,286.85,286.93,41757
2021/07/28,14:18:00,286.92,286.97,286.86,286.94,35001
2021/07/28,14:19:00,286.94,286.97,286.83,286.87,24851
2021/07/28,14:20:00,286.87,286.88,286.58,286.58,427539
2021/07/28,14:21:00,286.58,286.63,286.42,286.58,52602
2021/07/28,14:22:00,286.58,286.64,286.48,286.58,23626
2021/07/28,14:23:00,286.58,286.69,286.57,286.60,29042
2021/07/28,14:24:00,286.60,286.64,286.52,286.58,34492
2021/07/28,14:25:00,286.58,286.65,286.46,286.47,26631
2021/07/28,14:26:00,286.48,286.51,286.20,286.25,54805
2021/07/28,14:27:00,286.23,286.35,286.17,286.26,33321
2021/07/28,14:28:00,286.26,286.31,286.06,286.09,43888
2021/07/28,14:29:00,286.09,286.20,285.98,285.99,49079
2021/07/28,14:30:00,285.99,286.10,285.92,285.99,47780
2021/07/28,14:31:00,285.99,286.08,285.80,285.95,52742
2021/07/28,14:32:00,285.95,286.13,285.79,285.91,54583
2021/07/28,14:33:00,285.92,286.06,285.85,285.87,39907
2021/07/28,14:34:00,285.87,286.07,285.82,286.04,54938
2021/07/28,14:35:00,286.04,286.07,285.83,285.94,71910
2021/07/28,14:36:00,285.94,285.95,285.51,285.60,79528
2021/07/28,14:37:00,285.60,285.78,285.42,285.55,77811
2021/07/28,14:38:00,285.55,285.82,285.53,285.82,57468
2021/07/28,14:39:00,285.82,285.82,285.68,285.75,30258
2021/07/28,14:40:00,285.75,286.30,285.74,286.07,94053
2021/07/28,14:41:00,286.07,286.25,286.05,286.18,86071
2021/07/28,14:42:00,286.17,286.34,286.13,286.25,70577
2021/07/28,14:43:00,286.25,286.50,286.18,286.32,87316
2021/07/28,14:44:00,286.32,286.35,286.16,286.32,45787
2021/07/28,14:45:00,286.32,286.33,286.12,286.20,33628
2021/07/28,14:46:00,286.20,286.28,286.11,286.14,33767
2021/07/28,14:47:00,286.14,286.23,286.10,286.22,26411
2021/07/28,14:48:00,286.21,286.44,286.21,286.41,35566
2021/07/28,14:49:00,286.41,286.60,286.34,286.59,52020
2021/07/28,14:50:00,286.58,286.59,286.42,286.50,60294
2021/07/28,14:51:00,286.50,286.58,286.45,286.57,69158
2021/07/28,14:52:00,286.57,286.64,286.27,286.33,78975
2021/07/28,14:53:00,286.33,286.42,286.17,286.17,41829
2021/07/28,14:54:00,286.20,286.29,286.13,286.22,55617
2021/07/28,14:55:00,286.22,286.28,286.01,286.07,47282
2021/07/28,14:56:00,286.07,286.15,286.01,286.08,39735
2021/07/28,14:57:00,286.08,286.17,286.04,286.14,70710
2021/07/28,14:58:00,286.14,286.30,286.10,286.25,97262
2021/07/28,14:59:00,286.25,286.29,286.08,286.08,44895
2021/07/28,15:00:00,286.08,286.18,286.02,286.05,36148
2021/07/28,15:01:00,286.05,286.30,286.04,286.25,55681
2021/07/28,15:02:00,286.25,286.37,286.20,286.23,38155
2021/07/28,15:03:00,286.24,286.28,286.16,286.25,33647
2021/07/28,15:04:00,286.25,286.26,285.69,286.05,89395
2021/07/28,15:05:00,286.03,286.04,285.80,285.98,65276
2021/07/28,15:06:00,285.98,286.06,285.79,285.79,60007
2021/07/28,15:07:00,285.79,285.88,285.70,285.81,46218
2021/07/28,15:08:00,285.81,286.04,285.80,286.01,43082
2021/07/28,15:09:00,286.01,286.17,286.01,286.15,54708
2021/07/28,15:10:00,286.15,286.47,286.15,286.34,61966
2021/07/28,15:11:00,286.34,286.56,286.34,286.52,55305
2021/07/28,15:12:00,286.52,286.55,286.44,286.50,50767
2021/07/28,15:13:00,286.50,286.60,286.46,286.58,42046
2021/07/28,15:14:00,286.57,286.59,286.40,286.46,47576
2021/07/28,15:15:00,286.46,286.63,286.45,286.61,54419
2021/07/28,15:16:00,286.61,286.87,286.57,286.81,87342
2021/07/28,15:17:00,286.82,286.85,286.70,286.70,57673
2021/07/28,15:18:00,286.70,286.93,286.43,286.65,132619
2021/07/28,15:19:00,286.65,286.74,286.58,286.66,40834
2021/07/28,15:20:00,286.67,286.70,286.54,286.54,46932
2021/07/28,15:21:00,286.54,286.63,286.39,286.42,54740
2021/07/28,15:22:00,286.42,286.55,286.41,286.44,41555
2021/07/28,15:23:00,286.43,286.47,286.33,286.33,38053
2021/07/28,15:24:00,286.33,286.48,286.29,286.31,56779
2021/07/28,15:25:00,286.31,286.62,286.31,286.60,57671
2021/07/28,15:26:00,286.61,286.69,286.55,286.57,57726
2021/07/28,15:27:00,286.56,286.58,286.43,286.52,61228
2021/07/28,15:28:00,286.52,286.59,286.40,286.40,30494
2021/07/28,15:29:00,286.40,286.46,286.31,286.31,46449
2021/07/28,15:30:00,286.32,286.42,286.27,286.35,43886
2021/07/28,15:31:00,286.35,286.48,286.33,286.43,51529
2021/07/28,15:32:00,286.43,286.44,286.31,286.32,41703
2021/07/28,15:33:00,286.32,286.38,286.31,286.32,42821
2021/07/28,15:34:00,286.32,286.35,286.21,286.34,57189
2021/07/28,15:35:00,286.34,286.35,286.25,286.27,41399
2021/07/28,15:36:00,286.27,286.31,286.20,286.28,44255
2021/07/28,15:37:00,286.29,286.31,286.21,286.26,54930
2021/07/28,15:38:00,286.26,286.33,286.22,286.22,47154
2021/07/28,15:39:00,286.22,286.34,286.17,286.34,56308
2021/07/28,15:40:00,286.34,286.35,286.19,286.27,51282
2021/07/28,15:41:00,286.27,286.42,286.27,286.39,59762
2021/07/28,15:42:00,286.39,286.51,286.33,286.50,76002
2021/07/28,15:43:00,286.50,286.62,286.45,286.59,58964
2021/07/28,15:44:00,286.58,286.58,286.43,286.54,44649
2021/07/28,15:45:00,286.54,286.64,286.46,286.62,47198
2021/07/28,15:46:00,286.62,286.63,286.48,286.50,44762
2021/07/28,15:47:00,286.51,286.64,286.48,286.49,40676
2021/07/28,15:48:00,286.49,286.53,286.43,286.48,43172
2021/07/28,15:49:00,286.48,286.59,286.47,286.48,51615
2021/07/28,15:50:00,286.48,286.54,286.45,286.52,54792
2021/07/28,15:51:00,286.52,286.69,286.35,286.39,134816
2021/07/28,15:52:00,286.39,286.40,286.20,286.23,63010
2021/07/28,15:53:00,286.23,286.36,286.23,286.27,95589
2021/07/28,15:54:00,286.27,286.52,286.27,286.48,108879
2021/07/28,15:55:00,286.48,286.65,286.35,286.39,125821
2021/07/28,15:56:00,286.39,286.43,286.25,286.25,111132
2021/07/28,15:57:00,286.25,286.31,286.16,286.26,111504
2021/07/28,15:58:00,286.25,286.29,286.16,286.26,105844
2021/07/28,15:59:00,286.26,286.53,286.23,286.35,139403
2021/07/28,16:00:00,286.35,286.49,286.10,286.22,245909
2021/07/29,09:31:00,286.24,287.47,286.20,287.31,181350
2021/07/29,09:32:00,287.31,287.65,286.67,286.68,135976
2021/07/29,09:33:00,286.68,287.68,286.60,287.65,94409
2021/07/29,09:34:00,287.65,287.68,287.05,287.25,51619
2021/07/29,09:35:00,287.28,287.46,287.16,287.46,78330
2021/07/29,09:36:00,287.46,287.96,287.46,287.92,112795
2021/07/29,09:37:00,287.93,288.33,287.93,287.98,100935
2021/07/29,09:38:00,287.98,288.32,287.91,288.30,75987
2021/07/29,09:39:00,288.30,288.33,287.91,287.95,75894
2021/07/29,09:40:00,287.95,287.98,287.58,287.84,87814
2021/07/29,09:41:00,287.85,288.35,287.85,288.29,73779
2021/07/29,09:42:00,288.29,288.32,287.79,287.90,83413
2021/07/29,09:43:00,287.90,288.27,287.88,288.24,46902
2021/07/29,09:44:00,288.24,288.38,287.95,288.11,62896
2021/07/29,09:45:00,288.11,288.30,287.94,288.02,51610
2021/07/29,09:46:00,288.02,288.43,288.00,288.33,102583
2021/07/29,09:47:00,288.33,288.59,288.33,288.55,81062
2021/07/29,09:48:00,288.55,288.55,288.07,288.07,90750
2021/07/29,09:49:00,288.07,288.09,287.81,287.85,83977
2021/07/29,09:50:00,287.85,288.01,287.65,287.73,78763
2021/07/29,09:51:00,287.73,287.84,287.59,287.79,67603
2021/07/29,09:52:00,287.80,288.36,287.79,288.33,89080
2021/07/29,09:53:00,288.33,288.58,288.23,288.46,68778
2021/07/29,09:54:00,288.46,288.55,288.36,288.54,50177
2021/07/29,09:55:00,288.54,288.62,288.42,288.55,55278
2021/07/29,09:56:00,288.55,288.60,288.08,288.11,64691
2021/07/29,09:57:00,288.11,288.23,288.06,288.12,60077
2021/07/29,09:58:00,288.12,288.32,288.08,288.29,40538
2021/07/29,09:59:00,288.29,288.32,288.00,288.10,38265
2021/07/29,10:00:00,288.10,288.21,288.08,288.21,76954
2021/07/29,10:01:00,288.21,288.39,287.75,287.82,100764
2021/07/29,10:02:00,287.82,288.11,287.82,288.01,41905
2021/07/29,10:03:00,288.01,288.14,287.92,287.92,41758
2021/07/29,10:04:00,287.92,288.13,287.90,288.03,41202
2021/07/29,10:05:00,288.03,288.07,287.74,287.75,48226
2021/07/29,10:06:00,287.75,287.94,287.68,287.82,56886
2021/07/29,10:07:00,287.82,287.91,287.80,287.90,72720
2021/07/29,10:08:00,287.90,288.06,287.83,288.01,45537
2021/07/29,10:09:00,288.01,288.01,287.82,287.90,35097
2021/07/29,10:10:00,287.90,287.96,287.64,287.64,39191
2021/07/29,10:11:00,287.64,287.67,287.37,287.39,57353
2021/07/29,10:12:00,287.39,287.48,287.26,287.28,80616
2021/07/29,10:13:00,287.28,287.29,287.20,287.22,79543
2021/07/29,10:14:00,287.22,287.27,287.07,287.23,60001
2021/07/29,10:15:00,287.23,287.29,286.93,286.98,65813
2021/07/29,10:16:00,286.96,287.02,286.52,286.62,118202
2021/07/29,10:17:00,286.62,286.79,286.42,286.46,124142
2021/07/29,10:18:00,286.48,286.55,286.36,286.53,74559
2021/07/29,10:19:00,286.51,286.76,286.47,286.73,93378
2021/07/29,10:20:00,286.73,286.75,286.55,286.55,56057
2021/07/29,10:21:00,286.55,286.77,286.47,286.68,49118
2021/07/29,10:22:00,286.68,286.84,286.32,286.35,57467
2021/07/29,10:23:00,286.35,286.53,286.26,286.35,50488
2021/07/29,10:24:00,286.35,286.53,286.29,286.51,51759
2021/07/29,10:25:00,286.51,286.81,286.51,286.73,47807
2021/07/29,10:26:00,286.73,286.93,286.70,286.92,70775
2021/07/29,10:27:00,286.92,287.08,286.87,287.01,77708
2021/07/29,10:28:00,287.01,287.08,286.90,287.04,76040
2021/07/29,10:29:00,287.04,287.18,287.04,287.15,60910
2021/07/29,10:30:00,287.15,287.25,287.03,287.19,59426
2021/07/29,10:31:00,287.19,287.27,287.04,287.19,39838
2021/07/29,10:32:00,287.19,287.21,287.00,287.19,31257
2021/07/29,10:33:00,287.19,287.32,287.10,287.12,43166
2021/07/29,10:34:00,287.12,287.14,286.89,286.97,35740
2021/07/29,10:35:00,286.96,286.96,286.80,286.90,42315
2021/07/29,10:36:00,286.90,287.00,286.85,286.91,37405
2021/07/29,10:37:00,286.91,286.93,286.77,286.83,34566
2021/07/29,10:38:00,286.83,286.93,286.80,286.85,22730
2021/07/29,10:39:00,286.85,287.05,286.83,286.96,28002
2021/07/29,10:40:00,286.96,287.07,286.88,286.95,39339
2021/07/29,10:41:00,286.95,287.08,286.87,287.02,50772
2021/07/29,10:42:00,287.02,287.02,286.74,286.83,37967
2021/07/29,10:43:00,286.83,286.94,286.61,286.66,67602
2021/07/29,10:44:00,286.66,286.74,286.55,286.60,36331
2021/07/29,10:45:00,286.60,286.62,286.51,286.59,33987
2021/07/29,10:46:00,286.59,286.70,286.58,286.61,33987
2021/07/29,10:47:00,286.64,286.65,286.51,286.58,31565
2021/07/29,10:48:00,286.57,286.66,286.52,286.59,21405
2021/07/29,10:49:00,286.59,286.60,286.48,286.52,36984
2021/07/29,10:50:00,286.52,286.67,286.47,286.66,23487
2021/07/29,10:51:00,286.66,286.80,286.61,286.80,46174
2021/07/29,10:52:00,286.80,286.88,286.76,286.86,26252
2021/07/29,10:53:00,286.86,286.95,286.84,286.91,26974
2021/07/29,10:54:00,286.91,286.98,286.87,286.97,29770
2021/07/29,10:55:00,286.97,287.27,286.97,287.12,56451
2021/07/29,10:56:00,287.12,287.24,287.12,287.23,35881
2021/07/29,10:57:00,287.23,287.29,287.04,287.05,34619
2021/07/29,10:58:00,287.05,287.06,286.90,286.91,43666
2021/07/29,10:59:00,286.91,287.04,286.88,287.04,33426
2021/07/29,11:00:00,287.03,287.05,286.89,286.94,40388
2021/07/29,11:01:00,286.94,287.06,286.92,286.98,27996
2021/07/29,11:02:00,286.98,287.16,286.94,287.13,39432
2021/07/29,11:03:00,287.13,287.13,286.87,286.88,28548
2021/07/29,11:04:00,286.88,286.95,286.83,286.92,22821
2021/07/29,11:05:00,286.90,287.05,286.87,286.99,39097
2021/07/29,11:06:00,286.99,287.06,286.81,286.83,38855
2021/07/29,11:07:00,286.83,287.06,286.83,287.02,32967
2021/07/29,11:08:00,287.02,287.04,286.89,287.02,22395
2021/07/29,11:09:00,287.02,287.07,286.98,287.01,38442
2021/07/29,11:10:00,287.01,287.01,286.87,286.97,33994
2021/07/29,11:11:00,286.97,287.06,286.92,286.95,25999
2021/07/29,11:12:00,286.95,286.97,286.82,286.82,29643
2021/07/29,11:13:00,286.82,286.84,286.69,286.72,59350
2021/07/29,11:14:00,286.72,286.89,286.68,286.70,46567
2021/07/29,11:15:00,286.70,286.72,286.56,286.57,46329
2021/07/29,11:16:00,286.57,286.69,286.53,286.69,34195
2021/07/29,11:17:00,286.70,286.74,286.54,286.60,28066
2021/07/29,11:18:00,286.60,286.69,286.54,286.57,24090
2021/07/29,11:19:00,286.57,286.63,286.38,286.51,76868
2021/07/29,11:20:00,286.51,286.66,286.51,286.62,35819
2021/07/29,11:21:00,286.62,286.73,286.61,286.70,20479
2021/07/29,11:22:00,286.70,286.71,286.56,286.67,24965
2021/07/29,11:23:00,286.67,286.68,286.62,286.65,16886
2021/07/29,11:24:00,286.65,286.72,286.62,286.65,34869
2021/07/29,11:25:00,286.66,286.73,286.65,286.70,18469
2021/07/29,11:26:00,286.70,286.73,286.68,286.71,28056
2021/07/29,11:27:00,286.71,286.71,286.63,286.64,21218
2021/07/29,11:28:00,286.63,286.64,286.51,286.53,25000
2021/07/29,11:29:00,286.53,286.59,286.50,286.58,32727
2021/07/29,11:30:00,286.58,286.65,286.53,286.65,24107
2021/07/29,11:31:00,286.65,286.67,286.58,286.61,51404
2021/07/29,11:32:00,286.61,286.61,286.42,286.54,43202
2021/07/29,11:33:00,286.54,286.55,286.36,286.39,39243
2021/07/29,11:34:00,286.39,286.41,286.29,286.34,27926
2021/07/29,11:35:00,286.32,286.40,286.30,286.38,18780
2021/07/29,11:36:00,286.35,286.38,286.28,286.38,23758
2021/07/29,11:37:00,286.38,286.42,286.30,286.32,30467
2021/07/29,11:38:00,286.31,286.40,286.26,286.34,19046
2021/07/29,11:39:00,286.34,286.48,286.27,286.43,27394
2021/07/29,11:40:00,286.43,286.47,286.36,286.42,30682
2021/07/29,11:41:00,286.42,286.50,286.36,286.49,33522
2021/07/29,11:42:00,286.49,286.49,286.39,286.45,37914
2021/07/29,11:43:00,286.44,286.46,286.39,286.43,10173
2021/07/29,11:44:00,286.43,286.46,286.32,286.44,22203
2021/07/29,11:45:00,286.44,286.54,286.38,286.45,38701
2021/07/29,11:46:00,286.45,286.53,286.39,286.52,19018
2021/07/29,11:47:00,286.52,286.59,286.47,286.55,19786
2021/07/29,11:48:00,286.55,286.68,286.51,286.65,25497
2021/07/29,11:49:00,286.65,286.65,286.54,286.62,23494
2021/07/29,11:50:00,286.62,286.69,286.61,286.63,30033
2021/07/29,11:51:00,286.63,286.82,286.63,286.77,32191
2021/07/29,11:52:00,286.77,286.77,286.59,286.59,28838
2021/07/29,11:53:00,286.59,286.64,286.49,286.52,34207
2021/07/29,11:54:00,286.52,286.52,286.26,286.27,48454
2021/07/29,11:55:00,286.27,286.30,286.21,286.24,45046
2021/07/29,11:56:00,286.24,286.24,286.11,286.20,46747
2021/07/29,11:57:00,286.20,286.20,286.08,286.10,35020
2021/07/29,11:58:00,286.10,286.26,286.10,286.24,32174
2021/07/29,11:59:00,286.24,286.25,286.13,286.21,30766
2021/07/29,12:00:00,286.21,286.30,286.20,286.27,24043
2021/07/29,12:01:00,286.26,286.39,286.26,286.37,29253
2021/07/29,12:02:00,286.36,286.37,286.27,286.35,27725
2021/07/29,12:03:00,286.35,286.38,286.29,286.33,27924
2021/07/29,12:04:00,286.33,286.38,286.28,286.29,23140
2021/07/29,12:05:00,286.29,286.32,286.24,286.32,27296
2021/07/29,12:06:00,286.32,286.43,286.32,286.42,32211
2021/07/29,12:07:00,286.42,286.51,286.42,286.46,41794
2021/07/29,12:08:00,286.46,286.48,286.44,286.44,17601
2021/07/29,12:09:00,286.44,286.44,286.33,286.35,24814
2021/07/29,12:10:00,286.35,286.44,286.27,286.42,34927
2021/07/29,12:11:00,286.42,286.44,286.35,286.38,46815
2021/07/29,12:12:00,286.38,286.41,286.30,286.32,29142
2021/07/29,12:13:00,286.32,286.38,286.27,286.28,24472
2021/07/29,12:14:00,286.28,286.39,286.28,286.39,25214
2021/07/29,12:15:00,286.39,286.43,286.33,286.38,30372
2021/07/29,12:16:00,286.38,286.52,286.36,286.50,27137
2021/07/29,12:17:00,286.50,286.55,286.46,286.51,26789
2021/07/29,12:18:00,286.51,286.54,286.46,286.52,23918
2021/07/29,12:19:00,286.52,286.61,286.52,286.57,23295
2021/07/29,12:20:00,286.59,286.64,286.58,286.59,22394
2021/07/29,12:21:00,286.59,286.59,286.48,286.48,30307
2021/07/29,12:22:00,286.48,286.53,286.46,286.51,18587
2021/07/29,12:23:00,286.52,286.60,286.48,286.60,18895
2021/07/29,12:24:00,286.60,286.67,286.52,286.52,25386
2021/07/29,12:25:00,286.52,286.65,286.48,286.61,38989
2021/07/29,12:26:00,286.61,286.63,286.54,286.60,20059
2021/07/29,12:27:00,286.60,286.65,286.58,286.61,14824
2021/07/29,12:28:00,286.61,286.61,286.54,286.58,17851
2021/07/29,12:29:00,286.58,286.62,286.53,286.61,10609
2021/07/29,12:30:00,286.61,286.64,286.52,286.60,14390
2021/07/29,12:31:00,286.60,286.60,286.51,286.54,10883
2021/07/29,12:32:00,286.54,286.58,286.53,286.58,8130
2021/07/29,12:33:00,286.58,286.59,286.48,286.50,21384
2021/07/29,12:34:00,286.50,286.58,286.48,286.53,17783
2021/07/29,12:35:00,286.53,286.53,286.43,286.46,22302
2021/07/29,12:36:00,286.46,286.54,286.46,286.51,21149
2021/07/29,12:37:00,286.51,286.54,286.36,286.38,25243
2021/07/29,12:38:00,286.38,286.61,286.37,286.61,22173
2021/07/29,12:39:00,286.61,286.61,286.44,286.46,22342
2021/07/29,12:40:00,286.46,286.47,286.39,286.39,12404
2021/07/29,12:41:00,286.39,286.42,286.30,286.31,21208
2021/07/29,12:42:00,286.31,286.39,286.31,286.39,13860
2021/07/29,12:43:00,286.39,286.40,286.28,286.35,21756
2021/07/29,12:44:00,286.35,286.41,286.27,286.27,17311
2021/07/29,12:45:00,286.27,286.30,286.17,286.21,35539
2021/07/29,12:46:00,286.21,286.33,286.17,286.33,34900
2021/07/29,12:47:00,286.33,286.36,286.30,286.36,17862
2021/07/29,12:48:00,286.36,286.38,286.27,286.35,21421
2021/07/29,12:49:00,286.35,286.42,286.33,286.41,28466
2021/07/29,12:50:00,286.41,286.41,286.31,286.31,15056
2021/07/29,12:51:00,286.31,286.42,286.31,286.37,9382
2021/07/29,12:52:00,286.37,286.39,286.32,286.39,12897
2021/07/29,12:53:00,286.39,286.40,286.34,286.39,8525
2021/07/29,12:54:00,286.39,286.40,286.36,286.37,10031
2021/07/29,12:55:00,286.37,286.37,286.26,286.26,25010
2021/07/29,12:56:00,286.26,286.31,286.24,286.27,12731
2021/07/29,12:57:00,286.27,286.28,286.23,286.24,12146
2021/07/29,12:58:00,286.23,286.25,286.21,286.25,21217
2021/07/29,12:59:00,286.25,286.31,286.25,286.29,33857
2021/07/29,13:00:00,286.29,286.36,286.26,286.26,23707
2021/07/29,13:01:00,286.26,286.33,286.26,286.33,11627
2021/07/29,13:02:00,286.33,286.36,286.26,286.27,37051
2021/07/29,13:03:00,286.27,286.32,286.21,286.29,26868
2021/07/29,13:04:00,286.29,286.32,286.26,286.28,13929
2021/07/29,13:05:00,286.28,286.34,286.28,286.33,15079
2021/07/29,13:06:00,286.33,286.39,286.32,286.39,20801
2021/07/29,13:07:00,286.39,286.39,286.24,286.25,23260
2021/07/29,13:08:00,286.25,286.29,286.20,286.29,16825
2021/07/29,13:09:00,286.29,286.48,286.29,286.47,38245
2021/07/29,13:10:00,286.46,286.61,286.46,286.59,48968
2021/07/29,13:11:00,286.59,286.72,286.55,286.61,46015
2021/07/29,13:12:00,286.61,286.70,286.61,286.66,21402
2021/07/29,13:13:00,286.66,286.67,286.56,286.65,33315
2021/07/29,13:14:00,286.65,286.66,286.59,286.60,17480
2021/07/29,13:15:00,286.60,286.66,286.55,286.59,13806
2021/07/29,13:16:00,286.59,286.63,286.58,286.63,13960
2021/07/29,13:17:00,286.63,286.65,286.56,286.56,15201
2021/07/29,13:18:00,286.56,286.62,286.55,286.58,18612
2021/07/29,13:19:00,286.57,286.58,286.53,286.55,43142
2021/07/29,13:20:00,286.55,286.60,286.51,286.56,27765
2021/07/29,13:21:00,286.57,286.69,286.54,286.64,35734
2021/07/29,13:22:00,286.64,286.69,286.63,286.64,18909
2021/07/29,13:23:00,286.64,286.69,286.61,286.69,27760
2021/07/29,13:24:00,286.69,286.70,286.65,286.69,14179
2021/07/29,13:25:00,286.69,286.69,286.59,286.59,18582
2021/07/29,13:26:00,286.59,286.68,286.56,286.61,30371
2021/07/29,13:27:00,286.61,286.62,286.57,286.59,11971
2021/07/29,13:28:00,286.59,286.72,286.59,286.72,16022
2021/07/29,13:29:00,286.72,286.75,286.67,286.68,35975
2021/07/29,13:30:00,286.68,286.72,286.66,286.69,15457
2021/07/29,13:31:00,286.69,286.81,286.69,286.80,27770
2021/07/29,13:32:00,286.80,286.87,286.80,286.82,30695
2021/07/29,13:33:00,286.82,286.88,286.76,286.83,36421
2021/07/29,13:34:00,286.83,286.92,286.76,286.79,32889
2021/07/29,13:35:00,286.79,286.87,286.79,286.87,26616
2021/07/29,13:36:00,286.87,286.94,286.85,286.92,28365
2021/07/29,13:37:00,286.91,286.96,286.90,286.92,23325
2021/07/29,13:38:00,286.92,286.94,286.77,286.85,61930
2021/07/29,13:39:00,286.85,286.93,286.85,286.90,19717
2021/07/29,13:40:00,286.90,287.01,286.85,286.99,41261
2021/07/29,13:41:00,286.99,287.00,286.88,286.98,25758
2021/07/29,13:42:00,286.98,287.00,286.90,286.90,16192
2021/07/29,13:43:00,286.90,286.92,286.79,286.84,23080
2021/07/29,13:44:00,286.85,286.88,286.82,286.87,14263
2021/07/29,13:45:00,286.87,286.88,286.73,286.86,48593
2021/07/29,13:46:00,286.86,286.86,286.73,286.80,38083
2021/07/29,13:47:00,286.80,286.84,286.77,286.81,12627
2021/07/29,13:48:00,286.80,286.90,286.77,286.90,16594
2021/07/29,13:49:00,286.90,286.90,286.85,286.85,16036
2021/07/29,13:50:00,286.85,286.90,286.84,286.85,14715
2021/07/29,13:51:00,286.85,286.86,286.76,286.85,14081
2021/07/29,13:52:00,286.85,286.88,286.77,286.82,18248
2021/07/29,13:53:00,286.82,286.82,286.76,286.78,13369
2021/07/29,13:54:00,286.78,286.83,286.71,286.71,29686
2021/07/29,13:55:00,286.71,286.77,286.70,286.73,24295
2021/07/29,13:56:00,286.73,286.80,286.69,286.73,30716
2021/07/29,13:57:00,286.73,286.76,286.68,286.70,21738
2021/07/29,13:58:00,286.71,286.71,286.62,286.66,28585
2021/07/29,13:59:00,286.66,286.70,286.63,286.67,20638
2021/07/29,14:00:00,286.67,286.79,286.67,286.75,17123
2021/07/29,14:01:00,286.75,286.82,286.75,286.77,19323
2021/07/29,14:02:00,286.77,286.86,286.76,286.78,27577
2021/07/29,14:03:00,286.78,286.78,286.68,286.76,32811
2021/07/29,14:04:00,286.76,286.77,286.66,286.71,26680
2021/07/29,14:05:00,286.71,286.88,286.67,286.83,24233
2021/07/29,14:06:00,286.83,286.85,286.78,286.81,19229
2021/07/29,14:07:00,286.81,286.90,286.80,286.86,17136
2021/07/29,14:08:00,286.86,286.93,286.85,286.87,21828
2021/07/29,14:09:00,286.87,286.89,286.79,286.84,18692
2021/07/29,14:10:00,286.83,286.84,286.79,286.81,16826
2021/07/29,14:11:00,286.81,286.85,286.79,286.82,16645
2021/07/29,14:12:00,286.82,286.89,286.81,286.89,13937
2021/07/29,14:13:00,286.89,286.91,286.87,286.90,18755
2021/07/29,14:14:00,286.90,286.96,286.87,286.94,24938
2021/07/29,14:15:00,286.94,286.96,286.91,286.92,27645
2021/07/29,14:16:00,286.92,286.96,286.83,286.89,27360
2021/07/29,14:17:00,286.89,286.89,286.82,286.82,19769
2021/07/29,14:18:00,286.82,286.88,286.80,286.87,17709
2021/07/29,14:19:00,286.87,286.90,286.83,286.85,24361
2021/07/29,14:20:00,286.85,286.88,286.79,286.79,34726
2021/07/29,14:21:00,286.78,286.84,286.72,286.74,32187
2021/07/29,14:22:00,286.74,286.74,286.66,286.72,36720
2021/07/29,14:23:00,286.72,286.80,286.71,286.79,30571
2021/07/29,14:24:00,286.79,286.79,286.71,286.72,20322
2021/07/29,14:25:00,286.72,286.84,286.72,286.81,27588
2021/07/29,14:26:00,286.81,286.81,286.73,286.75,23087
2021/07/29,14:27:00,286.75,286.88,286.75,286.82,32106
2021/07/29,14:28:00,286.82,286.82,286.74,286.75,16486
2021/07/29,14:29:00,286.75,286.82,286.72,286.79,16765
2021/07/29,14:30:00,286.79,286.81,286.75,286.77,16055
2021/07/29,14:31:00,286.77,286.84,286.76,286.83,18887
2021/07/29,14:32:00,286.83,286.89,286.82,286.88,13931
2021/07/29,14:33:00,286.88,286.89,286.80,286.83,26069
2021/07/29,14:34:00,286.83,286.87,286.82,286.87,21707
2021/07/29,14:35:00,286.87,286.91,286.81,286.90,26712
2021/07/29,14:36:00,286.90,286.90,286.83,286.86,26121
2021/07/29,14:37:00,286.86,286.88,286.81,286.86,24743
2021/07/29,14:38:00,286.86,286.90,286.81,286.84,32531
2021/07/29,14:39:00,286.84,286.87,286.76,286.82,20974
2021/07/29,14:40:00,286.83,286.84,286.76,286.80,17819
2021/07/29,14:41:00,286.80,286.86,286.75,286.84,21370
2021/07/29,14:42:00,286.84,286.96,286.81,286.95,29877
2021/07/29,14:43:00,286.94,286.96,286.84,286.92,31270
2021/07/29,14:44:00,286.92,286.95,286.88,286.91,28338
2021/07/29,14:45:00,286.91,286.95,286.80,286.85,27992
2021/07/29,14:46:00,286.85,286.94,286.83,286.94,14848
2021/07/29,14:47:00,286.94,286.94,286.87,286.90,14926
2021/07/29,14:48:00,286.90,286.91,286.85,286.88,24276
2021/07/29,14:49:00,286.88,286.98,286.87,286.91,20132
2021/07/29,14:50:00,286.95,286.97,286.89,286.91,23523
2021/07/29,14:51:00,286.91,287.01,286.90,287.01,53810
2021/07/29,14:52:00,287.01,287.14,287.00,287.07,53325
2021/07/29,14:53:00,287.07,287.12,287.06,287.08,28427
2021/07/29,14:54:00,287.08,287.11,287.01,287.01,33996
2021/07/29,14:55:00,287.01,287.05,286.98,287.01,23211
2021/07/29,14:56:00,287.02,287.15,287.00,287.15,34149
2021/07/29,14:57:00,287.14,287.15,287.04,287.08,23170
2021/07/29,14:58:00,287.08,287.13,287.04,287.04,22612
2021/07/29,14:59:00,287.04,287.08,287.03,287.04,21719
2021/07/29,15:00:00,287.04,287.11,287.03,287.10,20651
2021/07/29,15:01:00,287.10,287.17,287.08,287.15,32983
2021/07/29,15:02:00,287.15,287.15,287.00,287.04,45065
2021/07/29,15:03:00,287.04,287.10,287.02,287.10,34152
2021/07/29,15:04:00,287.09,287.12,286.93,286.96,29626
2021/07/29,15:05:00,286.96,287.06,286.95,286.99,23353
2021/07/29,15:06:00,286.99,287.04,286.93,287.02,23801
2021/07/29,15:07:00,287.02,287.02,286.95,286.98,17497
2021/07/29,15:08:00,286.98,287.07,286.98,287.05,28444
2021/07/29,15:09:00,287.05,287.08,287.01,287.04,20869
2021/07/29,15:10:00,287.04,287.11,287.00,287.10,30811
2021/07/29,15:11:00,287.10,287.11,286.96,286.97,32948
2021/07/29,15:12:00,286.97,287.01,286.93,286.98,45663
2021/07/29,15:13:00,286.98,287.01,286.94,286.99,25493
2021/07/29,15:14:00,286.99,287.04,286.99,287.01,28319
2021/07/29,15:15:00,287.02,287.02,286.95,286.97,19444
2021/07/29,15:16:00,286.97,287.02,286.95,287.02,36860
2021/07/29,15:17:00,287.02,287.10,286.99,287.10,32674
2021/07/29,15:18:00,287.10,287.13,286.94,286.94,41947
2021/07/29,15:19:00,286.94,286.95,286.85,286.86,40734
2021/07/29,15:20:00,286.86,286.95,286.84,286.86,23537
2021/07/29,15:21:00,286.86,286.86,286.77,286.83,30264
2021/07/29,15:22:00,286.83,286.90,286.75,286.79,37736
2021/07/29,15:23:00,286.79,286.85,286.77,286.81,37704
2021/07/29,15:24:00,286.81,286.99,286.81,286.91,38999
2021/07/29,15:25:00,286.92,286.92,286.85,286.92,26624
2021/07/29,15:26:00,286.91,286.92,286.83,286.90,41677
2021/07/29,15:27:00,286.90,286.92,286.85,286.85,21425
2021/07/29,15:28:00,286.85,286.95,286.85,286.95,26893
2021/07/29,15:29:00,286.94,286.96,286.87,286.87,24829
2021/07/29,15:30:00,286.86,286.86,286.79,286.83,30043
2021/07/29,15:31:00,286.83,286.89,286.70,286.72,28553
2021/07/29,15:32:00,286.72,286.77,286.69,286.74,25118
2021/07/29,15:33:00,286.74,286.76,286.65,286.69,28681
2021/07/29,15:34:00,286.69,286.78,286.69,286.77,22265
2021/07/29,15:35:00,286.77,286.86,286.75,286.78,37713
2021/07/29,15:36:00,286.79,286.89,286.77,286.85,29600
2021/07/29,15:37:00,286.85,286.85,286.78,286.78,15876
2021/07/29,15:38:00,286.78,286.95,286.77,286.94,44561
2021/07/29,15:39:00,286.95,287.00,286.91,286.91,32565
2021/07/29,15:40:00,286.92,286.94,286.82,286.86,26280
2021/07/29,15:41:00,286.86,286.89,286.77,286.79,30059
2021/07/29,15:42:00,286.79,286.89,286.78,286.83,29757
2021/07/29,15:43:00,286.82,287.01,286.79,286.99,54536
2021/07/29,15:44:00,286.99,287.08,286.98,287.00,47081
2021/07/29,15:45:00,287.00,287.08,286.99,287.07,27592
2021/07/29,15:46:00,287.07,287.07,286.99,287.01,41277
2021/07/29,15:47:00,287.01,287.01,286.86,286.90,48281
2021/07/29,15:48:00,286.90,286.95,286.88,286.88,34088
2021/07/29,15:49:00,286.88,286.96,286.88,286.88,36833
2021/07/29,15:50:00,286.88,286.92,286.84,286.88,58850
2021/07/29,15:51:00,286.88,286.88,286.60,286.64,156751
2021/07/29,15:52:00,286.64,286.73,286.62,286.71,75027
2021/07/29,15:53:00,286.71,286.75,286.65,286.72,53487
2021/07/29,15:54:00,286.72,286.72,286.62,286.70,76115
2021/07/29,15:55:00,286.70,286.76,286.54,286.55,157703
2021/07/29,15:56:00,286.55,286.69,286.55,286.63,139625
2021/07/29,15:57:00,286.64,286.70,286.58,286.62,94519
2021/07/29,15:58:00,286.62,286.64,286.52,286.57,164279
2021/07/29,15:59:00,286.57,286.60,286.46,286.52,176710
2021/07/29,16:00:00,286.51,286.56,286.44,286.49,250801
2021/07/30,09:31:00,285.17,286.64,284.73,286.35,152882
2021/07/30,09:32:00,286.32,286.66,286.03,286.11,106567
2021/07/30,09:33:00,286.11,286.12,285.61,285.61,96798
2021/07/30,09:34:00,285.61,285.74,285.27,285.58,95769
2021/07/30,09:35:00,285.58,286.29,285.58,285.79,104229
2021/07/30,09:36:00,285.79,286.00,285.49,285.71,87945
2021/07/30,09:37:00,285.77,286.07,285.74,285.85,83171
2021/07/30,09:38:00,285.85,285.86,285.37,285.68,75979
2021/07/30,09:39:00,285.51,285.70,284.87,284.87,124629
2021/07/30,09:40:00,284.87,284.97,284.70,284.75,90506
2021/07/30,09:41:00,284.75,285.05,284.63,284.75,94515
2021/07/30,09:42:00,284.75,284.91,284.63,284.85,110365
2021/07/30,09:43:00,284.85,284.86,284.62,284.79,84358
2021/07/30,09:44:00,284.79,285.15,284.79,285.01,83514
2021/07/30,09:45:00,285.04,285.25,284.89,285.19,87305
2021/07/30,09:46:00,285.19,285.29,284.80,284.81,79229
2021/07/30,09:47:00,284.81,284.81,284.60,284.66,64113
2021/07/30,09:48:00,284.66,285.14,284.64,285.00,82308
2021/07/30,09:49:00,285.00,285.06,284.86,284.91,67498
2021/07/30,09:50:00,284.91,284.98,284.76,284.79,50875
2021/07/30,09:51:00,284.79,285.17,284.78,285.15,76042
2021/07/30,09:52:00,285.15,285.26,285.08,285.20,56224
2021/07/30,09:53:00,285.20,285.40,285.15,285.25,69870
2021/07/30,09:54:00,285.25,285.34,285.00,285.10,57333
2021/07/30,09:55:00,285.10,285.16,284.92,284.94,56581
2021/07/30,09:56:00,284.94,285.14,284.78,284.87,101041
2021/07/30,09:57:00,284.87,284.99,284.75,284.75,77847
2021/07/30,09:58:00,284.75,284.81,284.63,284.64,48231
2021/07/30,09:59:00,284.64,284.74,284.61,284.70,36259
2021/07/30,10:00:00,284.70,284.87,284.67,284.80,46193
2021/07/30,10:01:00,284.81,285.38,284.81,285.32,92202
2021/07/30,10:02:00,285.32,285.35,285.11,285.12,32897
2021/07/30,10:03:00,285.12,285.62,285.12,285.54,70096
2021/07/30,10:04:00,285.60,285.77,285.49,285.49,45664
2021/07/30,10:05:00,285.49,285.74,285.49,285.64,37739
2021/07/30,10:06:00,285.64,285.69,285.38,285.40,49096
2021/07/30,10:07:00,285.40,285.51,285.12,285.14,55898
2021/07/30,10:08:00,285.14,285.33,285.14,285.28,39452
2021/07/30,10:09:00,285.28,285.40,285.12,285.31,32111
2021/07/30,10:10:00,285.31,285.38,285.18,285.19,31606
2021/07/30,10:11:00,285.19,285.21,285.04,285.11,42518
2021/07/30,10:12:00,285.11,285.22,285.08,285.18,30865
2021/07/30,10:13:00,285.21,285.38,285.20,285.33,34814
2021/07/30,10:14:00,285.33,285.54,285.26,285.54,40868
2021/07/30,10:15:00,285.54,285.55,285.26,285.32,101682
2021/07/30,10:16:00,285.32,285.56,285.31,285.46,50595
2021/07/30,10:17:00,285.46,285.50,285.28,285.30,38236
2021/07/30,10:18:00,285.30,285.41,285.25,285.28,82521
2021/07/30,10:19:00,285.32,285.38,285.13,285.14,50209
2021/07/30,10:20:00,285.14,285.17,284.97,285.03,52433
2021/07/30,10:21:00,285.03,285.15,285.00,285.13,45825
2021/07/30,10:22:00,285.13,285.26,285.09,285.13,49169
2021/07/30,10:23:00,285.13,285.14,284.99,285.07,42505
2021/07/30,10:24:00,285.07,285.14,284.88,284.96,50730
2021/07/30,10:25:00,284.96,285.09,284.92,285.07,43838
2021/07/30,10:26:00,285.07,285.11,284.80,284.86,57897
2021/07/30,10:27:00,284.88,285.22,284.85,285.07,38713
2021/07/30,10:28:00,285.07,285.19,284.92,284.92,33604
2021/07/30,10:29:00,284.92,285.07,284.90,284.97,22447
2021/07/30,10:30:00,284.99,285.29,284.96,285.16,45288
2021/07/30,10:31:00,285.16,285.26,285.00,285.02,31637
2021/07/30,10:32:00,285.02,285.22,284.89,285.21,47978
2021/07/30,10:33:00,285.21,285.21,284.91,284.96,61272
2021/07/30,10:34:00,284.96,284.96,284.67,284.70,90774
2021/07/30,10:35:00,284.68,284.74,284.59,284.72,53278
2021/07/30,10:36:00,284.72,284.92,284.69,284.91,34435
2021/07/30,10:37:00,284.91,285.20,284.89,285.03,47701
2021/07/30,10:38:00,285.03,285.15,284.98,285.00,31872
2021/07/30,10:39:00,285.00,285.21,285.00,285.14,40479
2021/07/30,10:40:00,285.14,285.16,285.00,285.14,39001
2021/07/30,10:41:00,285.14,285.27,285.09,285.15,39373
2021/07/30,10:42:00,285.15,285.34,285.12,285.29,39949
2021/07/30,10:43:00,285.29,285.41,285.23,285.36,22875
2021/07/30,10:44:00,285.36,285.46,285.34,285.37,42198
2021/07/30,10:45:00,285.35,285.53,285.35,285.53,48440
2021/07/30,10:46:00,285.52,285.62,285.41,285.50,87805
2021/07/30,10:47:00,285.50,285.57,285.43,285.54,24077
2021/07/30,10:48:00,285.54,285.55,285.41,285.43,23061
2021/07/30,10:49:00,285.43,285.45,285.32,285.38,35299
2021/07/30,10:50:00,285.38,285.41,285.19,285.24,47173
2021/07/30,10:51:00,285.24,285.43,285.24,285.34,32331
2021/07/30,10:52:00,285.34,285.49,285.31,285.44,32706
2021/07/30,10:53:00,285.44,285.58,285.44,285.45,23834
2021/07/30,10:54:00,285.45,285.55,285.43,285.53,23597
2021/07/30,10:55:00,285.53,285.69,285.52,285.54,37732
2021/07/30,10:56:00,285.54,285.60,285.50,285.60,25613
2021/07/30,10:57:00,285.62,285.63,285.51,285.55,25634
2021/07/30,10:58:00,285.56,285.64,285.55,285.63,38422
2021/07/30,10:59:00,285.63,285.70,285.56,285.65,50295
2021/07/30,11:00:00,285.65,285.72,285.36,285.38,41359
2021/07/30,11:01:00,285.38,285.44,285.16,285.16,48811
2021/07/30,11:02:00,285.16,285.19,284.99,285.05,53793
2021/07/30,11:03:00,285.05,285.05,284.94,285.00,30707
2021/07/30,11:04:00,285.00,285.08,284.95,285.03,24223
2021/07/30,11:05:00,285.01,285.21,284.99,285.21,24409
2021/07/30,11:06:00,285.21,285.24,285.11,285.18,30986
2021/07/30,11:07:00,285.18,285.30,285.18,285.22,24998
2021/07/30,11:08:00,285.22,285.51,285.17,285.51,40052
2021/07/30,11:09:00,285.51,285.60,285.49,285.56,33535
2021/07/30,11:10:00,285.56,285.59,285.39,285.42,31666
2021/07/30,11:11:00,285.42,285.52,285.38,285.39,20361
2021/07/30,11:12:00,285.39,285.46,285.33,285.43,24092
2021/07/30,11:13:00,285.43,285.54,285.33,285.36,29410
2021/07/30,11:14:00,285.36,285.59,285.33,285.58,29949
2021/07/30,11:15:00,285.58,285.59,285.38,285.38,21989
2021/07/30,11:16:00,285.38,285.39,285.06,285.24,49526
2021/07/30,11:17:00,285.24,285.26,285.12,285.21,19267
2021/07/30,11:18:00,285.21,285.30,285.10,285.11,22930
2021/07/30,11:19:00,285.11,285.14,285.03,285.11,27791
2021/07/30,11:20:00,285.11,285.18,285.01,285.04,22670
2021/07/30,11:21:00,285.04,285.09,285.01,285.05,25744
2021/07/30,11:22:00,285.05,285.15,285.03,285.04,23246
2021/07/30,11:23:00,285.04,285.14,285.00,285.01,79317
2021/07/30,11:24:00,285.01,285.12,284.96,285.10,24703
2021/07/30,11:25:00,285.09,285.25,285.07,285.16,23500
2021/07/30,11:26:00,285.16,285.19,285.09,285.11,22813
2021/07/30,11:27:00,285.11,285.21,285.02,285.20,29707
2021/07/30,11:28:00,285.20,285.20,285.03,285.04,19473
2021/07/30,11:29:00,285.04,285.32,285.04,285.29,39990
2021/07/30,11:30:00,285.29,285.48,285.25,285.40,32498
2021/07/30,11:31:00,285.40,285.51,285.35,285.50,39620
2021/07/30,11:32:00,285.51,285.57,285.38,285.38,24759
2021/07/30,11:33:00,285.38,285.41,285.17,285.21,32294
2021/07/30,11:34:00,285.21,285.33,285.11,285.15,38064
2021/07/30,11:35:00,285.15,285.25,285.09,285.21,42333
2021/07/30,11:36:00,285.21,285.38,285.19,285.25,28362
2021/07/30,11:37:00,285.25,285.29,285.07,285.11,42708
2021/07/30,11:38:00,285.11,285.11,284.91,284.99,36808
2021/07/30,11:39:00,284.99,285.04,284.93,284.93,32818
2021/07/30,11:40:00,284.93,285.02,284.83,284.90,55545
2021/07/30,11:41:00,284.90,284.91,284.82,284.87,31861
2021/07/30,11:42:00,284.87,285.02,284.85,284.88,42520
2021/07/30,11:43:00,284.88,285.00,284.84,284.88,27860
2021/07/30,11:44:00,284.88,284.95,284.84,284.92,27077
2021/07/30,11:45:00,284.92,285.04,284.85,284.93,23320
2021/07/30,11:46:00,284.93,284.95,284.86,284.91,20286
2021/07/30,11:47:00,284.91,284.93,284.85,284.88,17979
2021/07/30,11:48:00,284.88,284.88,284.76,284.81,33039
2021/07/30,11:49:00,284.81,284.94,284.78,284.91,19941
2021/07/30,11:50:00,284.91,284.91,284.79,284.79,21518
2021/07/30,11:51:00,284.79,284.88,284.74,284.80,29597
2021/07/30,11:52:00,284.80,284.85,284.74,284.78,24805
2021/07/30,11:53:00,284.78,284.83,284.73,284.77,19213
2021/07/30,11:54:00,284.77,284.80,284.74,284.75,29038
2021/07/30,11:55:00,284.75,284.76,284.64,284.70,51814
2021/07/30,11:56:00,284.70,284.72,284.62,284.63,73953
2021/07/30,11:57:00,284.63,284.66,284.58,284.58,49324
2021/07/30,11:58:00,284.58,284.60,284.46,284.54,60730
2021/07/30,11:59:00,284.54,284.70,284.53,284.70,36888
2021/07/30,12:00:00,284.70,284.74,284.68,284.74,33431
2021/07/30,12:01:00,284.74,284.95,284.68,284.95,77134
2021/07/30,12:02:00,284.95,285.14,284.92,285.11,48124
2021/07/30,12:03:00,285.11,285.24,285.09,285.16,34493
2021/07/30,12:04:00,285.16,285.30,285.16,285.24,29780
2021/07/30,12:05:00,285.24,285.37,285.20,285.34,34242
2021/07/30,12:06:00,285.34,285.37,285.19,285.22,35353
2021/07/30,12:07:00,285.22,285.23,285.06,285.06,33634
2021/07/30,12:08:00,285.06,285.08,285.00,285.07,22980
2021/07/30,12:09:00,285.07,285.11,285.05,285.07,23571
2021/07/30,12:10:00,285.07,285.14,285.07,285.08,19939
2021/07/30,12:11:00,285.08,285.12,285.03,285.11,30877
2021/07/30,12:12:00,285.11,285.13,284.96,285.05,30629
2021/07/30,12:13:00,285.05,285.07,284.94,284.97,31145
2021/07/30,12:14:00,284.97,285.13,284.88,285.13,25653
2021/07/30,12:15:00,285.13,285.17,284.95,285.05,21780
2021/07/30,12:16:00,285.05,285.10,284.93,285.08,26748
2021/07/30,12:17:00,285.08,285.20,285.08,285.19,19885
2021/07/30,12:18:00,285.20,285.26,285.18,285.24,30067
2021/07/30,12:19:00,285.24,285.37,285.19,285.37,23236
2021/07/30,12:20:00,285.37,285.48,285.35,285.45,38410
2021/07/30,12:21:00,285.45,285.47,285.26,285.29,29576
2021/07/30,12:22:00,285.29,285.36,285.24,285.24,19200
2021/07/30,12:23:00,285.24,285.27,285.16,285.24,12326
2021/07/30,12:24:00,285.24,285.29,285.16,285.19,46729
2021/07/30,12:25:00,285.19,285.23,285.13,285.13,25928
2021/07/30,12:26:00,285.13,285.22,285.09,285.22,20744
2021/07/30,12:27:00,285.21,285.25,285.18,285.22,10329
2021/07/30,12:28:00,285.22,285.22,285.10,285.11,19670
2021/07/30,12:29:00,285.11,285.15,285.09,285.11,13531
2021/07/30,12:30:00,285.11,285.12,285.01,285.04,18078
2021/07/30,12:31:00,285.04,285.11,285.03,285.07,17451
2021/07/30,12:32:00,285.07,285.10,284.99,285.00,20871
2021/07/30,12:33:00,285.01,285.14,285.00,285.14,15765
2021/07/30,12:34:00,285.14,285.20,285.11,285.11,19052
2021/07/30,12:35:00,285.11,285.17,285.11,285.12,20064
2021/07/30,12:36:00,285.12,285.13,285.04,285.13,19385
2021/07/30,12:37:00,285.13,285.13,285.02,285.03,16244
2021/07/30,12:38:00,285.03,285.05,284.94,284.99,26279
2021/07/30,12:39:00,284.99,285.02,284.95,284.99,17590
2021/07/30,12:40:00,284.99,284.99,284.91,284.91,15839
2021/07/30,12:41:00,284.91,284.99,284.87,284.98,21129
2021/07/30,12:42:00,284.98,285.06,284.95,285.06,19382
2021/07/30,12:43:00,285.06,285.09,284.90,284.90,26077
2021/07/30,12:44:00,284.90,284.96,284.89,284.93,17077
2021/07/30,12:45:00,284.93,285.07,284.92,285.07,16719
2021/07/30,12:46:00,285.07,285.27,285.07,285.24,29328
2021/07/30,12:47:00,285.24,285.28,285.16,285.24,24648
2021/07/30,12:48:00,285.24,285.26,285.08,285.10,24081
2021/07/30,12:49:00,285.10,285.14,285.07,285.11,15084
2021/07/30,12:50:00,285.11,285.16,285.09,285.09,14624
2021/07/30,12:51:00,285.09,285.11,285.00,285.01,25087
2021/07/30,12:52:00,285.01,285.06,284.98,285.04,20134
2021/07/30,12:53:00,285.04,285.10,285.02,285.02,14935
2021/07/30,12:54:00,285.02,285.05,284.96,285.03,19407
2021/07/30,12:55:00,285.03,285.05,284.96,285.01,16442
2021/07/30,12:56:00,285.01,285.08,284.95,284.95,17054
2021/07/30,12:57:00,284.95,285.09,284.95,285.08,13365
2021/07/30,12:58:00,285.08,285.09,284.95,284.95,13671
2021/07/30,12:59:00,284.95,285.03,284.94,284.98,22466
2021/07/30,13:00:00,284.98,285.12,284.98,285.11,18021
2021/07/30,13:01:00,285.11,285.18,285.07,285.07,20255
2021/07/30,13:02:00,285.07,285.07,284.90,284.93,22284
2021/07/30,13:03:00,284.93,284.97,284.93,284.95,14726
2021/07/30,13:04:00,284.95,285.01,284.93,285.01,15484
2021/07/30,13:05:00,285.01,285.05,284.96,285.01,12551
2021/07/30,13:06:00,285.01,285.16,284.96,285.00,58340
2021/07/30,13:07:00,285.00,285.06,284.99,285.03,10213
2021/07/30,13:08:00,285.03,285.09,285.02,285.03,15843
2021/07/30,13:09:00,285.02,285.04,284.99,285.04,15306
2021/07/30,13:10:00,285.04,285.04,284.96,284.96,16674
2021/07/30,13:11:00,284.96,285.06,284.94,285.04,14543
2021/07/30,13:12:00,285.04,285.04,284.94,284.94,14701
2021/07/30,13:13:00,284.94,285.01,284.94,285.01,16736
2021/07/30,13:14:00,285.01,285.03,284.98,285.02,12940
2021/07/30,13:15:00,285.02,285.02,284.93,284.96,12239
2021/07/30,13:16:00,284.96,284.96,284.90,284.90,21604
2021/07/30,13:17:00,284.90,284.96,284.87,284.95,21885
2021/07/30,13:18:00,284.95,284.97,284.88,284.90,19127
2021/07/30,13:19:00,284.89,284.89,284.77,284.77,26659
2021/07/30,13:20:00,284.77,284.86,284.77,284.83,22521
2021/07/30,13:21:00,284.83,284.89,284.83,284.86,15243
2021/07/30,13:22:00,284.87,284.94,284.78,284.79,35801
2021/07/30,13:23:00,284.79,284.85,284.75,284.78,17181
2021/07/30,13:24:00,284.78,284.83,284.73,284.81,35315
2021/07/30,13:25:00,284.81,284.82,284.75,284.75,11224
2021/07/30,13:26:00,284.75,284.83,284.75,284.76,14084
2021/07/30,13:27:00,284.76,284.80,284.74,284.77,15150
2021/07/30,13:28:00,284.77,284.80,284.74,284.79,16404
2021/07/30,13:29:00,284.79,284.86,284.74,284.85,31206
2021/07/30,13:30:00,284.85,284.88,284.76,284.77,19677
2021/07/30,13:31:00,284.77,284.79,284.68,284.73,25766
2021/07/30,13:32:00,284.73,284.84,284.70,284.84,22157
2021/07/30,13:33:00,284.84,284.93,284.84,284.88,23554
2021/07/30,13:34:00,284.88,284.94,284.85,284.87,24426
2021/07/30,13:35:00,284.87,284.96,284.87,284.93,11040
2021/07/30,13:36:00,284.93,284.96,284.88,284.88,18590
2021/07/30,13:37:00,284.88,284.93,284.82,284.84,19232
2021/07/30,13:38:00,284.84,284.86,284.77,284.77,21189
2021/07/30,13:39:00,284.77,284.78,284.69,284.71,27883
2021/07/30,13:40:00,284.71,284.78,284.70,284.78,21365
2021/07/30,13:41:00,284.78,284.85,284.75,284.83,28655
2021/07/30,13:42:00,284.83,284.83,284.69,284.69,28966
2021/07/30,13:43:00,284.69,284.73,284.58,284.64,29848
2021/07/30,13:44:00,284.64,284.70,284.61,284.70,31466
2021/07/30,13:45:00,284.70,284.73,284.66,284.66,23654
2021/07/30,13:46:00,284.66,284.66,284.53,284.54,37499
2021/07/30,13:47:00,284.54,284.62,284.49,284.51,31949
2021/07/30,13:48:00,284.51,284.54,284.45,284.48,30119
2021/07/30,13:49:00,284.48,284.53,284.44,284.48,35234
2021/07/30,13:50:00,284.48,284.60,284.44,284.60,25959
2021/07/30,13:51:00,284.60,284.72,284.60,284.70,25791
2021/07/30,13:52:00,284.70,284.71,284.63,284.69,21148
2021/07/30,13:53:00,284.69,284.71,284.63,284.64,19864
2021/07/30,13:54:00,284.64,284.69,284.61,284.61,18949
2021/07/30,13:55:00,284.61,284.64,284.48,284.48,21767
2021/07/30,13:56:00,284.48,284.57,284.48,284.57,26291
2021/07/30,13:57:00,284.57,284.66,284.57,284.63,41145
2021/07/30,13:58:00,284.63,284.63,284.51,284.52,23024
2021/07/30,13:59:00,284.52,284.59,284.49,284.58,31577
2021/07/30,14:00:00,284.58,284.58,284.47,284.48,19784
2021/07/30,14:01:00,284.48,284.56,284.40,284.43,53679
2021/07/30,14:02:00,284.43,284.50,284.39,284.41,39992
2021/07/30,14:03:00,284.41,284.58,284.41,284.54,35408
2021/07/30,14:04:00,284.54,284.65,284.53,284.62,32985
2021/07/30,14:05:00,284.62,284.63,284.52,284.59,17078
2021/07/30,14:06:00,284.59,284.74,284.57,284.70,47056
2021/07/30,14:07:00,284.70,284.71,284.57,284.65,32109
2021/07/30,14:08:00,284.65,284.69,284.60,284.67,27332
2021/07/30,14:09:00,284.67,284.68,284.52,284.56,33139
2021/07/30,14:10:00,284.57,284.62,284.53,284.53,24629
2021/07/30,14:11:00,284.53,284.61,284.52,284.60,26032
2021/07/30,14:12:00,284.60,284.62,284.49,284.55,37594
2021/07/30,14:13:00,284.55,284.55,284.43,284.45,30945
2021/07/30,14:14:00,284.45,284.45,284.36,284.40,32918
2021/07/30,14:15:00,284.39,284.41,284.36,284.39,22128
2021/07/30,14:16:00,284.39,284.40,284.29,284.31,54795
2021/07/30,14:17:00,284.31,284.31,284.00,284.05,112005
2021/07/30,14:18:00,284.05,284.13,284.03,284.07,43889
2021/07/30,14:19:00,284.07,284.14,284.03,284.05,35459
2021/07/30,14:20:00,284.05,284.08,284.03,284.04,28827
2021/07/30,14:21:00,284.04,284.12,283.99,284.05,111611
2021/07/30,14:22:00,284.05,284.08,284.00,284.03,31260
2021/07/30,14:23:00,284.03,284.05,283.97,284.00,35705
2021/07/30,14:24:00,284.00,284.04,283.93,283.97,53666
2021/07/30,14:25:00,283.97,284.04,283.91,284.04,62329
2021/07/30,14:26:00,284.04,284.15,284.03,284.15,22968
2021/07/30,14:27:00,284.15,284.22,284.04,284.07,40117
2021/07/30,14:28:00,284.07,284.14,284.03,284.03,31275
2021/07/30,14:29:00,284.03,284.09,283.99,284.04,21648
2021/07/30,14:30:00,284.04,284.08,283.96,284.06,29038
2021/07/30,14:31:00,284.06,284.14,284.02,284.14,28012
2021/07/30,14:32:00,284.14,284.21,284.14,284.16,40227
2021/07/30,14:33:00,284.16,284.27,284.15,284.20,45725
2021/07/30,14:34:00,284.20,284.27,284.20,284.25,37962
2021/07/30,14:35:00,284.26,284.26,284.10,284.13,35442
2021/07/30,14:36:00,284.13,284.23,284.09,284.12,34902
2021/07/30,14:37:00,284.12,284.12,284.02,284.04,48242
2021/07/30,14:38:00,284.04,284.08,283.99,284.05,31435
2021/07/30,14:39:00,284.05,284.15,284.04,284.05,35780
2021/07/30,14:40:00,284.05,284.09,284.01,284.01,23829
2021/07/30,14:41:00,284.01,284.07,283.98,284.04,50891
2021/07/30,14:42:00,284.05,284.21,284.05,284.21,42660
2021/07/30,14:43:00,284.21,284.30,284.20,284.26,77857
2021/07/30,14:44:00,284.26,284.33,284.22,284.30,24837
2021/07/30,14:45:00,284.29,284.32,284.20,284.21,31160
2021/07/30,14:46:00,284.21,284.35,284.21,284.33,34819
2021/07/30,14:47:00,284.33,284.40,284.32,284.39,35508
2021/07/30,14:48:00,284.39,284.45,284.36,284.44,32051
2021/07/30,14:49:00,284.44,284.54,284.44,284.51,26484
2021/07/30,14:50:00,284.51,284.64,284.51,284.61,43222
2021/07/30,14:51:00,284.61,284.71,284.59,284.71,37404
2021/07/30,14:52:00,284.71,284.82,284.70,284.81,37560
2021/07/30,14:53:00,284.81,284.81,284.72,284.73,40785
2021/07/30,14:54:00,284.73,284.81,284.65,284.78,31483
2021/07/30,14:55:00,284.78,284.90,284.74,284.87,36961
2021/07/30,14:56:00,284.87,284.94,284.83,284.93,33384
2021/07/30,14:57:00,284.93,284.96,284.85,284.92,45828
2021/07/30,14:58:00,284.92,284.92,284.79,284.81,24254
2021/07/30,14:59:00,284.81,284.86,284.80,284.81,28379
2021/07/30,15:00:00,284.81,284.91,284.81,284.89,24880
2021/07/30,15:01:00,284.89,285.07,284.88,284.96,56110
2021/07/30,15:02:00,284.96,285.09,284.95,285.07,44110
2021/07/30,15:03:00,285.07,285.12,285.05,285.11,44428
2021/07/30,15:04:00,285.12,285.22,285.10,285.22,60922
2021/07/30,15:05:00,285.23,285.23,285.13,285.16,56320
2021/07/30,15:06:00,285.15,285.19,285.08,285.12,79614
2021/07/30,15:07:00,285.11,285.29,285.10,285.27,48782
2021/07/30,15:08:00,285.27,285.28,285.18,285.18,24971
2021/07/30,15:09:00,285.18,285.22,285.15,285.18,29604
2021/07/30,15:10:00,285.18,285.21,285.15,285.16,25967
2021/07/30,15:11:00,285.16,285.18,285.06,285.09,39112
2021/07/30,15:12:00,285.08,285.10,285.04,285.09,48021
2021/07/30,15:13:00,285.09,285.15,285.06,285.11,31960
2021/07/30,15:14:00,285.11,285.15,285.08,285.08,25095
2021/07/30,15:15:00,285.08,285.10,285.01,285.02,22034
2021/07/30,15:16:00,285.01,285.01,284.89,284.91,30822
2021/07/30,15:17:00,284.91,284.94,284.88,284.89,46121
2021/07/30,15:18:00,284.89,284.93,284.89,284.90,49233
2021/07/30,15:19:00,284.89,284.92,284.89,284.90,46143
2021/07/30,15:20:00,284.90,284.97,284.90,284.90,33855
2021/07/30,15:21:00,284.90,285.02,284.90,285.00,34313
2021/07/30,15:22:00,285.00,285.02,284.92,284.96,23936
2021/07/30,15:23:00,284.95,284.97,284.82,284.86,40389
2021/07/30,15:24:00,284.86,284.89,284.79,284.82,45281
2021/07/30,15:25:00,284.82,284.82,284.71,284.73,41961
2021/07/30,15:26:00,284.73,284.79,284.71,284.74,43597
2021/07/30,15:27:00,284.74,284.79,284.73,284.74,38555
2021/07/30,15:28:00,284.74,284.77,284.72,284.77,45094
2021/07/30,15:29:00,284.77,284.82,284.77,284.77,34209
2021/07/30,15:30:00,284.77,284.90,284.77,284.87,32018
2021/07/30,15:31:00,284.87,285.02,284.87,285.02,64255
2021/07/30,15:32:00,285.02,285.14,284.98,285.14,57250
2021/07/30,15:33:00,285.14,285.27,285.12,285.22,40705
2021/07/30,15:34:00,285.22,285.24,285.16,285.24,52792
2021/07/30,15:35:00,285.23,285.26,285.12,285.12,51973
2021/07/30,15:36:00,285.12,285.13,284.97,284.99,50201
2021/07/30,15:37:00,284.99,285.00,284.84,284.85,34132
2021/07/30,15:38:00,284.85,284.98,284.82,284.93,28162
2021/07/30,15:39:00,284.93,285.00,284.92,284.99,23767
2021/07/30,15:40:00,284.99,285.01,284.92,284.95,26116
2021/07/30,15:41:00,284.95,285.01,284.88,284.96,42111
2021/07/30,15:42:00,284.96,284.96,284.87,284.92,32409
2021/07/30,15:43:00,284.90,284.94,284.86,284.91,31058
2021/07/30,15:44:00,284.91,284.98,284.87,284.90,37816
2021/07/30,15:45:00,284.90,285.03,284.90,285.00,54627
2021/07/30,15:46:00,285.00,285.04,284.96,284.98,66355
2021/07/30,15:47:00,284.98,285.02,284.89,284.95,34083
2021/07/30,15:48:00,284.95,284.99,284.92,284.94,44655
2021/07/30,15:49:00,284.94,284.95,284.84,284.90,59249
2021/07/30,15:50:00,284.92,284.96,284.86,284.90,42045
2021/07/30,15:51:00,284.90,285.00,284.80,285.00,130814
2021/07/30,15:52:00,285.00,285.07,284.93,285.05,77294
2021/07/30,15:53:00,285.06,285.15,285.02,285.14,84712
2021/07/30,15:54:00,285.14,285.22,285.02,285.22,105926
2021/07/30,15:55:00,285.22,285.22,284.54,284.61,219038
2021/07/30,15:56:00,284.61,284.78,284.51,284.71,167754
2021/07/30,15:57:00,284.71,284.80,284.57,284.64,119700
2021/07/30,15:58:00,284.64,284.75,284.51,284.60,148904
2021/07/30,15:59:00,284.60,284.90,284.56,284.83,187837
2021/07/30,16:00:00,284.83,285.15,284.67,284.97,564856
2021/08/02,09:31:00,286.36,286.77,286.10,286.19,425628
2021/08/02,09:32:00,286.19,286.34,286.02,286.17,87815
2021/08/02,09:33:00,286.17,286.35,285.66,285.69,107053
2021/08/02,09:34:00,285.69,285.89,285.47,285.55,96937
2021/08/02,09:35:00,285.55,285.65,285.38,285.44,122260
2021/08/02,09:36:00,285.44,285.48,285.06,285.10,129337
2021/08/02,09:37:00,285.10,285.11,284.50,285.03,224534
2021/08/02,09:38:00,285.03,285.03,284.54,284.67,102754
2021/08/02,09:39:00,284.67,285.09,284.51,285.04,112908
2021/08/02,09:40:00,285.05,285.13,284.88,285.06,99650
2021/08/02,09:41:00,285.06,285.11,284.39,284.82,112046
2021/08/02,09:42:00,284.77,284.86,284.59,284.72,85052
2021/08/02,09:43:00,284.72,284.72,284.42,284.50,78289
2021/08/02,09:44:00,284.50,284.77,284.41,284.55,77014
2021/08/02,09:45:00,284.55,284.55,284.07,284.12,92730
2021/08/02,09:46:00,284.14,284.19,283.74,284.19,109987
2021/08/02,09:47:00,284.19,284.36,284.08,284.15,73196
2021/08/02,09:48:00,284.15,284.58,284.06,284.27,69170
2021/08/02,09:49:00,284.31,284.49,284.24,284.28,53369
2021/08/02,09:50:00,284.28,284.28,283.96,284.15,70116
2021/08/02,09:51:00,284.15,284.17,284.03,284.17,75814
2021/08/02,09:52:00,284.17,284.18,283.84,284.06,70107
2021/08/02,09:53:00,284.06,284.28,283.91,284.11,66745
2021/08/02,09:54:00,284.11,284.61,284.11,284.61,69236
2021/08/02,09:55:00,284.61,284.77,284.59,284.70,47659
2021/08/02,09:56:00,284.70,284.95,284.65,284.95,57025
2021/08/02,09:57:00,284.95,284.95,284.73,284.73,37324
2021/08/02,09:58:00,284.73,284.84,284.70,284.71,38771
2021/08/02,09:59:00,284.71,284.87,284.63,284.69,39798
2021/08/02,10:00:00,284.67,284.86,284.67,284.80,34832
2021/08/02,10:01:00,284.80,284.91,284.49,284.62,91921
2021/08/02,10:02:00,284.62,284.76,284.55,284.67,45787
2021/08/02,10:03:00,284.67,284.67,284.47,284.49,32273
2021/08/02,10:04:00,284.49,284.70,284.49,284.55,34860
2021/08/02,10:05:00,284.55,284.80,284.46,284.46,46092
2021/08/02,10:06:00,284.46,284.64,284.37,284.46,50600
2021/08/02,10:07:00,284.46,284.46,284.10,284.17,57372
2021/08/02,10:08:00,284.17,284.33,284.16,284.25,31503
2021/08/02,10:09:00,284.25,284.64,284.25,284.56,53447
2021/08/02,10:10:00,284.56,285.01,284.56,284.90,71940
2021/08/02,10:11:00,284.90,285.10,284.87,285.08,53283
2021/08/02,10:12:00,285.10,285.30,285.04,285.26,79033
2021/08/02,10:13:00,285.26,285.47,285.24,285.41,42124
2021/08/02,10:14:00,285.41,285.45,285.30,285.40,43685
2021/08/02,10:15:00,285.40,285.47,285.34,285.40,39801
2021/08/02,10:16:00,285.40,285.57,285.34,285.54,32477
2021/08/02,10:17:00,285.54,285.64,285.49,285.57,24687
2021/08/02,10:18:00,285.57,285.64,285.52,285.59,29470
2021/08/02,10:19:00,285.64,285.73,285.52,285.52,50438
2021/08/02,10:20:00,285.52,285.75,285.49,285.73,35332
2021/08/02,10:21:00,285.73,285.79,285.62,285.73,61378
2021/08/02,10:22:00,285.73,285.76,285.46,285.47,46674
2021/08/02,10:23:00,285.47,285.55,285.39,285.39,34342
2021/08/02,10:24:00,285.39,285.61,285.38,285.45,40242
2021/08/02,10:25:00,285.45,285.55,285.31,285.34,54193
2021/08/02,10:26:00,285.34,285.55,285.30,285.50,42399
2021/08/02,10:27:00,285.50,285.62,285.44,285.44,38731
2021/08/02,10:28:00,285.44,285.50,285.33,285.37,29349
2021/08/02,10:29:00,285.37,285.46,284.91,285.39,76036
2021/08/02,10:30:00,285.39,285.58,285.39,285.52,40576
2021/08/02,10:31:00,285.52,285.62,285.34,285.35,47735
2021/08/02,10:32:00,285.35,285.48,285.27,285.34,32483
2021/08/02,10:33:00,285.36,285.42,285.27,285.29,24062
2021/08/02,10:34:00,285.29,285.34,285.23,285.26,27167
2021/08/02,10:35:00,285.26,285.27,285.04,285.05,33722
2021/08/02,10:36:00,285.05,285.14,284.98,285.08,32152
2021/08/02,10:37:00,285.08,285.11,284.84,284.90,42116
2021/08/02,10:38:00,284.90,284.94,284.78,284.89,30202
2021/08/02,10:39:00,284.89,284.90,284.80,284.84,32760
2021/08/02,10:40:00,284.84,284.98,284.80,284.88,33681
2021/08/02,10:41:00,284.88,285.11,284.84,285.03,42986
2021/08/02,10:42:00,285.03,285.10,284.88,284.91,32919
2021/08/02,10:43:00,284.91,285.18,284.86,285.11,28698
2021/08/02,10:44:00,285.12,285.22,285.10,285.18,32704
2021/08/02,10:45:00,285.18,285.21,285.02,285.03,29972
2021/08/02,10:46:00,285.03,285.07,284.89,285.01,28791
2021/08/02,10:47:00,285.01,285.25,285.01,285.25,28095
2021/08/02,10:48:00,285.25,285.32,285.20,285.32,30875
2021/08/02,10:49:00,285.32,285.35,285.22,285.28,26428
2021/08/02,10:50:00,285.28,285.38,285.28,285.32,28780
2021/08/02,10:51:00,285.32,285.38,285.27,285.27,28709
2021/08/02,10:52:00,285.27,285.39,285.23,285.28,37690
2021/08/02,10:53:00,285.28,285.42,285.28,285.39,41403
2021/08/02,10:54:00,285.39,285.48,285.35,285.41,35502
2021/08/02,10:55:00,285.41,285.46,285.36,285.40,23273
2021/08/02,10:56:00,285.40,285.45,285.30,285.32,82559
2021/08/02,10:57:00,285.32,285.36,285.27,285.31,30603
2021/08/02,10:58:00,285.31,285.33,285.14,285.15,55408
2021/08/02,10:59:00,285.15,285.15,285.06,285.09,44694
2021/08/02,11:00:00,285.09,285.18,285.02,285.15,61226
2021/08/02,11:01:00,285.15,285.24,284.93,284.99,67020
2021/08/02,11:02:00,284.99,285.01,284.86,284.91,41249
2021/08/02,11:03:00,284.90,284.96,284.80,284.88,48747
2021/08/02,11:04:00,284.88,284.93,284.74,284.85,76760
2021/08/02,11:05:00,284.88,285.03,284.86,285.01,50028
2021/08/02,11:06:00,285.01,285.21,285.00,285.12,61524
2021/08/02,11:07:00,285.12,285.27,285.11,285.15,44078
2021/08/02,11:08:00,285.15,285.20,285.11,285.19,24025
2021/08/02,11:09:00,285.19,285.24,285.16,285.24,29129
2021/08/02,11:10:00,285.24,285.35,285.24,285.28,31524
2021/08/02,11:11:00,285.28,285.48,285.28,285.46,40350
2021/08/02,11:12:00,285.46,285.55,285.44,285.46,39405
2021/08/02,11:13:00,285.48,285.54,285.45,285.45,28752
2021/08/02,11:14:00,285.45,285.57,285.38,285.41,46294
2021/08/02,11:15:00,285.41,285.59,285.38,285.58,34489
2021/08/02,11:16:00,285.59,285.67,285.58,285.60,44517
2021/08/02,11:17:00,285.61,285.63,285.45,285.54,44301
2021/08/02,11:18:00,285.54,285.58,285.47,285.51,23016
2021/08/02,11:19:00,285.52,285.69,285.52,285.69,27606
2021/08/02,11:20:00,285.69,285.80,285.69,285.80,40160
2021/08/02,11:21:00,285.80,285.81,285.71,285.81,35296
2021/08/02,11:22:00,285.81,285.97,285.81,285.96,34172
2021/08/02,11:23:00,285.96,286.06,285.95,286.04,50652
2021/08/02,11:24:00,286.04,286.07,285.85,285.85,28916
2021/08/02,11:25:00,285.85,286.04,285.85,286.04,17303
2021/08/02,11:26:00,286.04,286.04,285.93,285.96,21512
2021/08/02,11:27:00,285.96,286.06,285.90,285.92,39424
2021/08/02,11:28:00,285.92,285.99,285.89,285.96,21090
2021/08/02,11:29:00,285.96,285.98,285.88,285.96,31178
2021/08/02,11:30:00,285.96,286.19,285.96,286.18,43337
2021/08/02,11:31:00,286.18,286.22,286.07,286.09,27374
2021/08/02,11:32:00,286.09,286.18,286.08,286.13,21528
2021/08/02,11:33:00,286.13,286.18,286.08,286.18,16199
2021/08/02,11:34:00,286.18,286.22,286.07,286.07,25084
2021/08/02,11:35:00,286.07,286.19,286.07,286.19,19348
2021/08/02,11:36:00,286.19,286.31,286.09,286.09,45699
2021/08/02,11:37:00,286.09,286.26,286.09,286.17,31146
2021/08/02,11:38:00,286.17,286.34,286.15,286.24,20948
2021/08/02,11:39:00,286.24,286.29,286.17,286.21,22928
2021/08/02,11:40:00,286.21,286.24,286.13,286.14,16447
2021/08/02,11:41:00,286.14,286.24,286.13,286.22,26736
2021/08/02,11:42:00,286.22,286.37,286.17,286.32,21080
2021/08/02,11:43:00,286.32,286.40,286.27,286.31,23888
2021/08/02,11:44:00,286.31,286.40,286.30,286.38,16063
2021/08/02,11:45:00,286.38,286.43,286.31,286.40,33206
2021/08/02,11:46:00,286.40,286.42,286.32,286.37,17612
2021/08/02,11:47:00,286.36,286.41,286.34,286.34,19569
2021/08/02,11:48:00,286.34,286.35,286.27,286.35,20638
2021/08/02,11:49:00,286.36,286.39,286.30,286.30,20674
2021/08/02,11:50:00,286.29,286.31,286.17,286.18,41215
2021/08/02,11:51:00,286.18,286.26,286.18,286.20,19413
2021/08/02,11:52:00,286.20,286.23,286.13,286.18,26872
2021/08/02,11:53:00,286.18,286.22,286.06,286.06,25886
2021/08/02,11:54:00,286.06,286.08,285.98,286.04,29113
2021/08/02,11:55:00,286.04,286.13,286.00,286.13,21073
2021/08/02,11:56:00,286.13,286.29,286.13,286.20,31389
2021/08/02,11:57:00,286.20,286.20,286.04,286.07,23977
2021/08/02,11:58:00,286.07,286.10,285.90,285.90,19804
2021/08/02,11:59:00,285.90,285.93,285.77,285.79,28657
2021/08/02,12:00:00,285.79,285.83,285.67,285.73,58370
2021/08/02,12:01:00,285.73,285.73,285.53,285.59,79773
2021/08/02,12:02:00,285.59,285.60,285.48,285.48,36313
2021/08/02,12:03:00,285.49,285.49,285.30,285.34,74090
2021/08/02,12:04:00,285.34,285.54,285.32,285.52,61131
2021/08/02,12:05:00,285.52,285.69,285.50,285.69,28419
2021/08/02,12:06:00,285.69,285.70,285.55,285.58,49971
2021/08/02,12:07:00,285.55,285.55,285.45,285.45,36737
2021/08/02,12:08:00,285.45,285.46,285.27,285.27,47260
2021/08/02,12:09:00,285.27,285.30,285.17,285.21,33581
2021/08/02,12:10:00,285.21,285.25,285.14,285.18,25737
2021/08/02,12:11:00,285.20,285.39,285.19,285.33,34110
2021/08/02,12:12:00,285.33,285.40,285.29,285.38,32303
2021/08/02,12:13:00,285.38,285.48,285.33,285.46,28422
2021/08/02,12:14:00,285.46,285.50,285.41,285.44,40664
2021/08/02,12:15:00,285.45,285.54,285.43,285.48,20690
2021/08/02,12:16:00,285.48,285.49,285.40,285.40,22355
2021/08/02,12:17:00,285.40,285.44,285.38,285.39,15975
2021/08/02,12:18:00,285.39,285.49,285.36,285.48,15580
2021/08/02,12:19:00,285.48,285.52,285.42,285.45,41493
2021/08/02,12:20:00,285.45,285.50,285.43,285.47,28540
2021/08/02,12:21:00,285.47,285.56,285.46,285.50,35218
2021/08/02,12:22:00,285.50,285.63,285.45,285.62,36657
2021/08/02,12:23:00,285.59,285.59,285.44,285.56,26652
2021/08/02,12:24:00,285.56,285.72,285.55,285.68,35666
2021/08/02,12:25:00,285.68,285.72,285.64,285.67,12841
2021/08/02,12:26:00,285.68,285.70,285.59,285.70,36454
2021/08/02,12:27:00,285.70,285.78,285.60,285.65,27025
2021/08/02,12:28:00,285.68,285.68,285.60,285.63,17912
2021/08/02,12:29:00,285.63,285.69,285.56,285.66,26665
2021/08/02,12:30:00,285.66,285.71,285.60,285.67,42792
2021/08/02,12:31:00,285.67,285.73,285.58,285.73,26367
2021/08/02,12:32:00,285.70,285.84,285.70,285.78,23236
2021/08/02,12:33:00,285.78,285.85,285.72,285.74,20135
2021/08/02,12:34:00,285.75,285.76,285.65,285.76,17291
2021/08/02,12:35:00,285.76,285.77,285.69,285.72,13920
2021/08/02,12:36:00,285.72,285.75,285.67,285.67,11854
2021/08/02,12:37:00,285.67,285.77,285.66,285.72,27529
2021/08/02,12:38:00,285.72,285.78,285.72,285.78,8543
2021/08/02,12:39:00,285.78,285.86,285.77,285.84,11547
2021/08/02,12:40:00,285.84,285.95,285.84,285.92,25152
2021/08/02,12:41:00,285.92,285.93,285.78,285.82,17829
2021/08/02,12:42:00,285.82,285.91,285.82,285.90,18718
2021/08/02,12:43:00,285.90,285.94,285.82,285.82,16778
2021/08/02,12:44:00,285.81,285.85,285.79,285.84,19953
2021/08/02,12:45:00,285.84,285.86,285.73,285.77,18461
2021/08/02,12:46:00,285.78,285.82,285.73,285.82,16318
2021/08/02,12:47:00,285.82,285.82,285.73,285.77,9870
2021/08/02,12:48:00,285.77,285.79,285.72,285.79,11835
2021/08/02,12:49:00,285.78,285.80,285.68,285.68,14253
2021/08/02,12:50:00,285.68,285.70,285.63,285.68,14868
2021/08/02,12:51:00,285.72,285.72,285.58,285.63,18903
2021/08/02,12:52:00,285.63,285.69,285.62,285.68,21885
2021/08/02,12:53:00,285.68,285.76,285.68,285.69,22056
2021/08/02,12:54:00,285.69,285.73,285.62,285.65,14020
2021/08/02,12:55:00,285.65,285.65,285.56,285.56,13559
2021/08/02,12:56:00,285.56,285.60,285.55,285.55,17516
2021/08/02,12:57:00,285.56,285.61,285.32,285.40,64284
2021/08/02,12:58:00,285.40,285.53,285.40,285.53,15047
2021/08/02,12:59:00,285.53,285.53,285.43,285.48,12287
2021/08/02,13:00:00,285.48,285.54,285.46,285.52,10248
2021/08/02,13:01:00,285.52,285.56,285.45,285.46,34394
2021/08/02,13:02:00,285.46,285.57,285.46,285.53,18671
2021/08/02,13:03:00,285.53,285.63,285.53,285.53,24865
2021/08/02,13:04:00,285.53,285.67,285.49,285.67,29789
2021/08/02,13:05:00,285.67,285.73,285.60,285.60,32779
2021/08/02,13:06:00,285.60,285.63,285.52,285.58,22241
2021/08/02,13:07:00,285.58,285.72,285.53,285.69,16455
2021/08/02,13:08:00,285.69,285.77,285.66,285.66,28859
2021/08/02,13:09:00,285.66,285.73,285.65,285.69,11235
2021/08/02,13:10:00,285.69,285.84,285.69,285.82,23566
2021/08/02,13:11:00,285.82,285.87,285.79,285.87,18208
2021/08/02,13:12:00,285.87,285.93,285.86,285.89,21115
2021/08/02,13:13:00,285.89,285.92,285.87,285.91,19203
2021/08/02,13:14:00,285.91,285.91,285.88,285.88,17383
2021/08/02,13:15:00,285.88,285.91,285.84,285.86,20021
2021/08/02,13:16:00,285.86,285.91,285.85,285.90,13676
2021/08/02,13:17:00,285.90,285.96,285.86,285.88,18528
2021/08/02,13:18:00,285.88,285.91,285.87,285.91,13054
2021/08/02,13:19:00,285.92,286.07,285.90,286.07,30670
2021/08/02,13:20:00,286.07,286.09,285.94,285.94,22145
2021/08/02,13:21:00,285.94,285.96,285.89,285.95,24853
2021/08/02,13:22:00,285.96,285.99,285.94,285.99,19030
2021/08/02,13:23:00,285.99,286.03,285.96,286.02,27826
2021/08/02,13:24:00,286.02,286.08,286.02,286.06,15658
2021/08/02,13:25:00,286.06,286.06,286.03,286.04,15032
2021/08/02,13:26:00,286.04,286.13,286.04,286.06,23833
2021/08/02,13:27:00,286.06,286.07,285.97,286.02,22196
2021/08/02,13:28:00,286.02,286.04,286.00,286.04,14555
2021/08/02,13:29:00,286.04,286.06,286.01,286.01,20369
2021/08/02,13:30:00,286.01,286.04,285.95,286.04,27510
2021/08/02,13:31:00,286.04,286.14,286.04,286.12,42781
2021/08/02,13:32:00,286.12,286.14,285.94,285.96,33334
2021/08/02,13:33:00,285.96,285.96,285.78,285.90,44911
2021/08/02,13:34:00,285.92,286.03,285.90,285.99,18541
2021/08/02,13:35:00,286.00,286.07,286.00,286.05,10497
2021/08/02,13:36:00,286.05,286.07,285.92,285.92,19261
2021/08/02,13:37:00,285.92,285.95,285.80,285.81,13366
2021/08/02,13:38:00,285.81,285.85,285.73,285.78,17921
2021/08/02,13:39:00,285.78,285.78,285.66,285.69,21853
2021/08/02,13:40:00,285.69,285.79,285.69,285.73,14985
2021/08/02,13:41:00,285.73,285.80,285.73,285.80,11836
2021/08/02,13:42:00,285.80,285.91,285.80,285.87,12729
2021/08/02,13:43:00,285.87,285.91,285.83,285.91,16156
2021/08/02,13:44:00,285.91,285.93,285.83,285.87,14157
2021/08/02,13:45:00,285.87,285.88,285.76,285.79,14550
2021/08/02,13:46:00,285.79,285.81,285.69,285.70,14059
2021/08/02,13:47:00,285.70,285.72,285.60,285.60,17117
2021/08/02,13:48:00,285.60,285.64,285.56,285.61,23574
2021/08/02,13:49:00,285.61,285.67,285.58,285.58,14998
2021/08/02,13:50:00,285.58,285.65,285.58,285.63,9301
2021/08/02,13:51:00,285.63,285.63,285.50,285.51,22671
2021/08/02,13:52:00,285.50,285.59,285.46,285.59,20771
2021/08/02,13:53:00,285.59,285.67,285.57,285.67,14422
2021/08/02,13:54:00,285.67,285.76,285.64,285.67,27597
2021/08/02,13:55:00,285.67,285.71,285.58,285.70,19791
2021/08/02,13:56:00,285.71,285.76,285.66,285.71,18653
2021/08/02,13:57:00,285.71,285.75,285.67,285.73,16142
2021/08/02,13:58:00,285.73,285.78,285.70,285.77,8761
2021/08/02,13:59:00,285.77,285.78,285.66,285.71,16497
2021/08/02,14:00:00,285.71,285.74,285.67,285.74,7815
2021/08/02,14:01:00,285.74,285.80,285.69,285.79,20828
2021/08/02,14:02:00,285.79,285.85,285.76,285.80,23711
2021/08/02,14:03:00,285.80,285.83,285.70,285.73,14571
2021/08/02,14:04:00,285.73,285.74,285.67,285.69,13907
2021/08/02,14:05:00,285.69,285.71,285.61,285.64,14483
2021/08/02,14:06:00,285.64,285.75,285.63,285.72,30291
2021/08/02,14:07:00,285.74,285.78,285.73,285.76,18999
2021/08/02,14:08:00,285.76,285.76,285.64,285.64,16435
2021/08/02,14:09:00,285.64,285.66,285.55,285.55,17560
2021/08/02,14:10:00,285.55,285.59,285.46,285.56,28943
2021/08/02,14:11:00,285.55,285.62,285.54,285.59,12936
2021/08/02,14:12:00,285.59,285.66,285.58,285.61,16898
2021/08/02,14:13:00,285.61,285.66,285.59,285.61,14034
2021/08/02,14:14:00,285.61,285.72,285.60,285.72,8790
2021/08/02,14:15:00,285.72,285.75,285.67,285.68,11864
2021/08/02,14:16:00,285.68,285.70,285.65,285.65,9826
2021/08/02,14:17:00,285.65,285.77,285.65,285.76,11889
2021/08/02,14:18:00,285.76,285.78,285.70,285.73,12298
2021/08/02,14:19:00,285.73,285.78,285.70,285.78,9498
2021/08/02,14:20:00,285.78,285.83,285.77,285.82,16367
2021/08/02,14:21:00,285.82,285.86,285.78,285.80,15972
2021/08/02,14:22:00,285.80,285.81,285.72,285.72,14336
2021/08/02,14:23:00,285.72,285.80,285.72,285.78,9442
2021/08/02,14:24:00,285.78,285.80,285.68,285.72,16411
2021/08/02,14:25:00,285.72,285.74,285.64,285.68,15479
2021/08/02,14:26:00,285.68,285.72,285.62,285.64,24666
2021/08/02,14:27:00,285.64,285.72,285.60,285.70,21063
2021/08/02,14:28:00,285.70,285.74,285.63,285.65,11271
2021/08/02,14:29:00,285.65,285.69,285.62,285.65,13453
2021/08/02,14:30:00,285.65,285.73,285.64,285.71,9683
2021/08/02,14:31:00,285.71,285.76,285.67,285.73,19357
2021/08/02,14:32:00,285.73,285.82,285.73,285.82,14019
2021/08/02,14:33:00,285.83,285.83,285.78,285.82,15271
2021/08/02,14:34:00,285.82,285.86,285.78,285.86,12396
2021/08/02,14:35:00,285.86,285.88,285.76,285.77,26744
2021/08/02,14:36:00,285.77,285.81,285.71,285.71,13994
2021/08/02,14:37:00,285.71,285.82,285.71,285.81,10623
2021/08/02,14:38:00,285.81,285.84,285.79,285.82,17859
2021/08/02,14:39:00,285.83,285.84,285.76,285.76,12489
2021/08/02,14:40:00,285.76,285.80,285.73,285.78,11115
2021/08/02,14:41:00,285.78,285.79,285.75,285.78,15656
2021/08/02,14:42:00,285.78,285.80,285.77,285.77,8474
2021/08/02,14:43:00,285.77,285.78,285.75,285.75,14435
2021/08/02,14:44:00,285.75,285.81,285.71,285.80,12934
2021/08/02,14:45:00,285.80,285.85,285.79,285.80,12807
2021/08/02,14:46:00,285.80,285.85,285.77,285.78,22779
2021/08/02,14:47:00,285.78,285.78,285.71,285.73,17779
2021/08/02,14:48:00,285.73,285.79,285.69,285.76,19903
2021/08/02,14:49:00,285.76,285.78,285.73,285.76,10896
2021/08/02,14:50:00,285.76,285.85,285.76,285.84,14154
2021/08/02,14:51:00,285.84,285.86,285.81,285.85,13042
2021/08/02,14:52:00,285.85,285.90,285.80,285.88,18356
2021/08/02,14:53:00,285.88,285.91,285.88,285.90,23521
2021/08/02,14:54:00,285.90,285.90,285.84,285.86,11752
2021/08/02,14:55:00,285.86,285.86,285.81,285.81,15751
2021/08/02,14:56:00,285.81,285.84,285.76,285.76,13458
2021/08/02,14:57:00,285.76,285.81,285.75,285.81,14210
2021/08/02,14:58:00,285.83,285.84,285.81,285.84,8288
2021/08/02,14:59:00,285.84,285.84,285.79,285.79,8597
2021/08/02,15:00:00,285.78,285.83,285.76,285.79,12022
2021/08/02,15:01:00,285.79,285.84,285.79,285.82,19334
2021/08/02,15:02:00,285.82,285.82,285.73,285.76,11711
2021/08/02,15:03:00,285.76,285.83,285.76,285.80,11505
2021/08/02,15:04:00,285.80,285.83,285.76,285.80,15712
2021/08/02,15:05:00,285.80,285.89,285.80,285.81,20427
2021/08/02,15:06:00,285.81,285.83,285.71,285.76,23933
2021/08/02,15:07:00,285.76,285.77,285.62,285.62,25083
2021/08/02,15:08:00,285.62,285.66,285.55,285.66,36007
2021/08/02,15:09:00,285.67,285.74,285.66,285.71,23889
2021/08/02,15:10:00,285.71,285.73,285.68,285.73,14905
2021/08/02,15:11:00,285.74,285.78,285.70,285.71,15368
2021/08/02,15:12:00,285.70,285.70,285.63,285.64,31995
2021/08/02,15:13:00,285.64,285.73,285.62,285.72,14079
2021/08/02,15:14:00,285.72,285.76,285.68,285.69,14062
2021/08/02,15:15:00,285.69,285.71,285.63,285.66,16941
2021/08/02,15:16:00,285.66,285.66,285.59,285.61,19355
2021/08/02,15:17:00,285.61,285.67,285.60,285.61,17806
2021/08/02,15:18:00,285.61,285.70,285.60,285.66,13205
2021/08/02,15:19:00,285.67,285.73,285.63,285.64,19116
2021/08/02,15:20:00,285.64,285.65,285.55,285.58,23629
2021/08/02,15:21:00,285.58,285.59,285.40,285.46,45657
2021/08/02,15:22:00,285.46,285.50,285.37,285.41,49008
2021/08/02,15:23:00,285.41,285.47,285.37,285.39,21545
2021/08/02,15:24:00,285.39,285.39,285.30,285.31,30083
2021/08/02,15:25:00,285.31,285.33,285.23,285.25,31603
2021/08/02,15:26:00,285.25,285.25,285.14,285.19,27561
2021/08/02,15:27:00,285.19,285.21,285.09,285.19,36373
2021/08/02,15:28:00,285.19,285.24,285.12,285.16,36881
2021/08/02,15:29:00,285.16,285.20,285.08,285.14,37663
2021/08/02,15:30:00,285.14,285.19,285.05,285.05,47688
2021/08/02,15:31:00,285.05,285.13,285.00,285.13,45798
2021/08/02,15:32:00,285.13,285.16,285.07,285.15,23476
2021/08/02,15:33:00,285.15,285.24,284.86,285.23,72938
2021/08/02,15:34:00,285.25,285.25,285.17,285.20,29311
2021/08/02,15:35:00,285.20,285.33,285.20,285.33,38136
2021/08/02,15:36:00,285.33,285.33,285.14,285.20,24473
2021/08/02,15:37:00,285.20,285.27,285.19,285.21,18567
2021/08/02,15:38:00,285.21,285.38,285.21,285.37,30477
2021/08/02,15:39:00,285.37,285.37,285.22,285.23,30631
2021/08/02,15:40:00,285.23,285.23,285.01,285.05,30895
2021/08/02,15:41:00,285.05,285.06,284.91,285.02,54872
2021/08/02,15:42:00,285.02,285.06,284.95,285.05,31344
2021/08/02,15:43:00,285.05,285.05,284.97,285.04,27399
2021/08/02,15:44:00,285.04,285.10,284.99,285.02,43354
2021/08/02,15:45:00,285.02,285.02,284.89,284.92,28469
2021/08/02,15:46:00,284.92,284.94,284.82,284.88,39047
2021/08/02,15:47:00,284.88,284.89,284.83,284.86,23696
2021/08/02,15:48:00,284.86,284.98,284.86,284.96,18865
2021/08/02,15:49:00,284.96,284.99,284.92,284.96,19360
2021/08/02,15:50:00,284.96,284.99,284.70,284.81,48561
2021/08/02,15:51:00,284.81,285.07,284.77,285.07,78978
2021/08/02,15:52:00,285.07,285.10,284.90,284.94,43368
2021/08/02,15:53:00,284.94,284.94,284.86,284.93,40572
2021/08/02,15:54:00,284.93,284.99,284.90,284.99,43250
2021/08/02,15:55:00,284.99,285.01,284.63,284.76,139973
2021/08/02,15:56:00,284.74,284.96,284.73,284.73,68654
2021/08/02,15:57:00,284.73,284.89,284.73,284.79,52758
2021/08/02,15:58:00,284.79,284.99,284.77,284.98,84237
2021/08/02,15:59:00,284.98,285.02,284.87,284.93,62009
2021/08/02,16:00:00,284.94,284.99,284.65,284.82,304160
2021/08/03,09:31:00,285.42,285.65,285.03,285.03,87636
2021/08/03,09:32:00,285.03,285.20,284.84,284.99,85699
2021/08/03,09:33:00,284.99,285.11,284.72,284.85,83506
2021/08/03,09:34:00,284.85,285.16,284.71,284.73,55710
2021/08/03,09:35:00,284.73,285.15,284.54,285.02,62352
2021/08/03,09:36:00,285.01,285.04,284.54,284.60,55423
2021/08/03,09:37:00,284.60,285.19,284.59,285.10,50770
2021/08/03,09:38:00,285.10,285.42,285.10,285.21,65917
2021/08/03,09:39:00,285.21,285.44,285.09,285.38,59549
2021/08/03,09:40:00,285.38,285.96,285.38,285.96,75969
2021/08/03,09:41:00,285.97,286.09,285.55,285.58,102367
2021/08/03,09:42:00,285.57,285.84,285.50,285.72,66118
2021/08/03,09:43:00,285.70,286.25,285.70,286.13,72989
2021/08/03,09:44:00,286.13,286.22,286.04,286.13,39333
2021/08/03,09:45:00,286.13,286.14,285.77,285.86,47713
2021/08/03,09:46:00,285.86,286.42,285.86,286.34,57635
2021/08/03,09:47:00,286.34,286.56,286.29,286.47,56111
2021/08/03,09:48:00,286.47,286.74,286.47,286.58,74177
2021/08/03,09:49:00,286.58,286.80,286.56,286.71,71275
2021/08/03,09:50:00,286.71,286.89,286.53,286.60,106671
2021/08/03,09:51:00,286.60,286.62,286.04,286.07,57443
2021/08/03,09:52:00,286.07,286.07,285.84,286.02,58833
2021/08/03,09:53:00,286.02,286.15,285.79,285.81,50736
2021/08/03,09:54:00,285.81,285.86,285.62,285.86,51458
2021/08/03,09:55:00,285.86,285.88,285.45,285.46,45541
2021/08/03,09:56:00,285.46,285.47,285.03,285.12,101372
2021/08/03,09:57:00,285.12,285.20,285.03,285.08,75206
2021/08/03,09:58:00,285.08,285.18,284.95,285.11,90332
2021/08/03,09:59:00,285.11,285.23,285.05,285.12,46388
2021/08/03,10:00:00,285.11,285.11,284.89,284.93,102410
2021/08/03,10:01:00,284.93,284.97,284.64,284.74,72687
2021/08/03,10:02:00,284.74,285.12,284.72,285.12,86742
2021/08/03,10:03:00,285.12,285.30,284.96,285.29,77272
2021/08/03,10:04:00,285.29,285.29,284.86,284.87,45197
2021/08/03,10:05:00,284.87,284.99,284.77,284.84,46039
2021/08/03,10:06:00,284.86,285.08,284.77,285.07,36895
2021/08/03,10:07:00,285.07,285.10,284.78,284.89,53450
2021/08/03,10:08:00,284.89,284.89,284.65,284.77,53170
2021/08/03,10:09:00,284.77,284.83,284.65,284.66,39424
2021/08/03,10:10:00,284.66,284.75,284.50,284.57,53890
2021/08/03,10:11:00,284.57,284.97,284.57,284.91,63220
2021/08/03,10:12:00,284.91,285.00,284.81,284.84,64833
2021/08/03,10:13:00,284.84,284.84,284.69,284.81,54631
2021/08/03,10:14:00,284.81,284.87,284.73,284.73,40150
2021/08/03,10:15:00,284.74,284.77,284.62,284.69,40949
2021/08/03,10:16:00,284.69,284.79,284.51,284.76,61264
2021/08/03,10:17:00,284.76,285.03,284.73,284.99,89108
2021/08/03,10:18:00,284.99,285.05,284.78,284.92,56187
2021/08/03,10:19:00,284.92,285.03,284.86,285.02,25108
2021/08/03,10:20:00,285.02,285.14,284.85,285.11,67841
2021/08/03,10:21:00,285.13,285.22,284.99,285.17,39372
2021/08/03,10:22:00,285.18,285.44,285.15,285.36,66787
2021/08/03,10:23:00,285.36,285.56,285.36,285.56,61505
2021/08/03,10:24:00,285.56,285.76,285.51,285.69,64644
2021/08/03,10:25:00,285.69,285.82,285.65,285.71,45573
2021/08/03,10:26:00,285.71,285.79,285.51,285.60,30572
2021/08/03,10:27:00,285.60,285.63,285.48,285.48,23251
2021/08/03,10:28:00,285.48,285.53,285.44,285.47,22905
2021/08/03,10:29:00,285.47,285.54,285.35,285.45,40277
2021/08/03,10:30:00,285.45,285.60,285.42,285.52,27436
2021/08/03,10:31:00,285.52,285.56,285.22,285.37,45470
2021/08/03,10:32:00,285.37,285.43,285.26,285.27,29504
2021/08/03,10:33:00,285.27,285.37,285.18,285.26,28956
2021/08/03,10:34:00,285.30,285.30,285.09,285.12,55859
2021/08/03,10:35:00,285.08,285.09,284.71,284.72,64839
2021/08/03,10:36:00,284.72,284.75,284.45,284.45,93410
2021/08/03,10:37:00,284.45,284.80,284.45,284.59,40422
2021/08/03,10:38:00,284.59,284.76,284.56,284.76,39199
2021/08/03,10:39:00,284.76,284.82,284.68,284.76,28176
2021/08/03,10:40:00,284.76,284.89,284.73,284.89,39577
2021/08/03,10:41:00,284.89,284.97,284.76,284.91,31503
2021/08/03,10:42:00,284.91,285.13,284.91,285.10,56757
2021/08/03,10:43:00,285.10,285.10,284.84,284.93,27718
2021/08/03,10:44:00,284.93,284.96,284.74,284.74,23614
2021/08/03,10:45:00,284.74,284.80,284.42,284.42,50822
2021/08/03,10:46:00,284.42,284.52,284.25,284.37,65883
2021/08/03,10:47:00,284.37,284.37,284.21,284.27,32437
2021/08/03,10:48:00,284.27,284.39,284.27,284.39,28433
2021/08/03,10:49:00,284.39,284.76,284.39,284.72,33388
2021/08/03,10:50:00,284.72,284.95,284.66,284.92,45795
2021/08/03,10:51:00,284.92,285.20,284.92,285.03,54629
2021/08/03,10:52:00,285.03,285.21,285.02,285.14,35496
2021/08/03,10:53:00,285.13,285.21,284.98,285.00,34968
2021/08/03,10:54:00,285.00,285.10,284.92,285.10,34834
2021/08/03,10:55:00,285.10,285.18,284.90,284.94,32360
2021/08/03,10:56:00,284.94,285.18,284.94,285.16,33277
2021/08/03,10:57:00,285.16,285.21,285.08,285.13,37031
2021/08/03,10:58:00,285.13,285.21,285.04,285.08,33705
2021/08/03,10:59:00,285.08,285.14,285.03,285.09,19792
2021/08/03,11:00:00,285.10,285.15,285.00,285.10,42722
2021/08/03,11:01:00,285.10,285.25,285.01,285.24,35774
2021/08/03,11:02:00,285.24,285.31,285.08,285.08,48145
2021/08/03,11:03:00,285.08,285.26,285.07,285.26,35371
2021/08/03,11:04:00,285.26,285.44,285.25,285.29,43652
2021/08/03,11:05:00,285.29,285.29,285.07,285.14,35938
2021/08/03,11:06:00,285.14,285.22,285.02,285.17,28135
2021/08/03,11:07:00,285.17,285.17,284.97,285.05,49274
2021/08/03,11:08:00,285.06,285.17,284.98,285.17,41769
2021/08/03,11:09:00,285.17,285.24,285.04,285.09,23564
2021/08/03,11:10:00,285.09,285.11,284.95,284.95,38059
2021/08/03,11:11:00,284.95,285.21,284.92,285.21,26363
2021/08/03,11:12:00,285.21,285.21,285.02,285.13,37484
2021/08/03,11:13:00,285.12,285.13,284.94,284.95,23267
2021/08/03,11:14:00,284.94,285.06,284.69,284.77,56642
2021/08/03,11:15:00,284.77,284.79,284.63,284.71,46336
2021/08/03,11:16:00,284.73,284.91,284.56,284.87,31557
2021/08/03,11:17:00,284.87,284.94,284.71,284.94,33023
2021/08/03,11:18:00,284.94,284.97,284.72,284.73,35536
2021/08/03,11:19:00,284.73,284.83,284.67,284.70,26065
2021/08/03,11:20:00,284.70,284.75,284.61,284.64,22047
2021/08/03,11:21:00,284.64,284.76,284.60,284.68,21556
2021/08/03,11:22:00,284.68,284.81,284.61,284.66,26809
2021/08/03,11:23:00,284.66,284.72,284.63,284.68,26161
2021/08/03,11:24:00,284.68,284.80,284.62,284.77,20160
2021/08/03,11:25:00,284.77,284.81,284.62,284.67,28069
2021/08/03,11:26:00,284.67,284.71,284.25,284.32,122460
2021/08/03,11:27:00,284.32,284.54,284.30,284.47,38542
2021/08/03,11:28:00,284.47,284.71,284.47,284.63,31379
2021/08/03,11:29:00,284.65,284.85,284.64,284.81,28324
2021/08/03,11:30:00,284.81,284.85,284.72,284.78,25390
2021/08/03,11:31:00,284.78,284.94,284.72,284.83,38329
2021/08/03,11:32:00,284.83,284.94,284.80,284.90,21256
2021/08/03,11:33:00,284.90,284.94,284.82,284.89,18290
2021/08/03,11:34:00,284.89,285.28,284.87,285.27,84109
2021/08/03,11:35:00,285.27,285.33,285.21,285.25,40732
2021/08/03,11:36:00,285.28,285.40,285.23,285.32,30527
2021/08/03,11:37:00,285.34,285.34,285.14,285.20,48369
2021/08/03,11:38:00,285.19,285.32,285.08,285.12,49889
2021/08/03,11:39:00,285.12,285.24,285.11,285.20,29251
2021/08/03,11:40:00,285.20,285.20,285.10,285.16,14743
2021/08/03,11:41:00,285.16,285.27,285.16,285.25,23506
2021/08/03,11:42:00,285.25,285.59,285.21,285.52,143471
2021/08/03,11:43:00,285.52,285.82,285.52,285.80,104036
2021/08/03,11:44:00,285.80,286.07,285.68,286.05,66153
2021/08/03,11:45:00,286.05,286.31,285.95,286.16,83686
2021/08/03,11:46:00,286.16,286.23,286.06,286.09,99888
2021/08/03,11:47:00,286.09,286.15,286.05,286.08,40000
2021/08/03,11:48:00,286.08,286.20,286.08,286.12,30374
2021/08/03,11:49:00,286.12,286.29,286.10,286.29,38081
2021/08/03,11:50:00,286.29,286.36,286.24,286.35,41370
2021/08/03,11:51:00,286.35,286.61,286.35,286.61,49352
2021/08/03,11:52:00,286.61,286.65,286.55,286.62,41926
2021/08/03,11:53:00,286.62,286.62,286.42,286.44,40690
2021/08/03,11:54:00,286.44,286.49,286.34,286.36,36999
2021/08/03,11:55:00,286.36,286.49,286.30,286.42,60892
2021/08/03,11:56:00,286.42,286.58,286.38,286.56,23065
2021/08/03,11:57:00,286.56,286.62,286.51,286.54,43642
2021/08/03,11:58:00,286.54,286.81,286.48,286.80,40164
2021/08/03,11:59:00,286.80,286.84,286.59,286.65,48038
2021/08/03,12:00:00,286.65,286.69,286.59,286.68,24462
2021/08/03,12:01:00,286.68,286.79,286.67,286.70,35798
2021/08/03,12:02:00,286.70,286.89,286.67,286.85,36885
2021/08/03,12:03:00,286.86,286.98,286.86,286.93,74233
2021/08/03,12:04:00,286.93,287.04,286.87,287.01,74175
2021/08/03,12:05:00,287.01,287.05,286.89,287.01,39800
2021/08/03,12:06:00,287.01,287.03,286.77,286.85,109335
2021/08/03,12:07:00,286.85,286.88,286.78,286.83,32271
2021/08/03,12:08:00,286.81,286.90,286.79,286.80,32800
2021/08/03,12:09:00,286.80,286.90,286.77,286.89,31268
2021/08/03,12:10:00,286.89,286.92,286.82,286.83,21654
2021/08/03,12:11:00,286.83,286.90,286.80,286.88,24160
2021/08/03,12:12:00,286.88,286.90,286.81,286.83,30958
2021/08/03,12:13:00,286.83,286.87,286.76,286.79,23483
2021/08/03,12:14:00,286.79,286.79,286.70,286.75,30799
2021/08/03,12:15:00,286.75,286.78,286.68,286.70,48758
2021/08/03,12:16:00,286.70,286.98,286.70,286.93,36217
2021/08/03,12:17:00,286.93,286.95,286.83,286.83,27259
2021/08/03,12:18:00,286.83,286.85,286.69,286.73,34048
2021/08/03,12:19:00,286.73,286.75,286.68,286.74,29156
2021/08/03,12:20:00,286.74,286.74,286.51,286.56,43452
2021/08/03,12:21:00,286.56,286.69,286.51,286.67,29202
2021/08/03,12:22:00,286.67,286.70,286.59,286.62,32562
2021/08/03,12:23:00,286.64,286.66,286.51,286.65,18789
2021/08/03,12:24:00,286.65,286.66,286.60,286.64,12598
2021/08/03,12:25:00,286.64,286.64,286.51,286.54,30042
2021/08/03,12:26:00,286.53,286.53,286.41,286.43,42541
2021/08/03,12:27:00,286.43,286.47,286.38,286.40,20374
2021/08/03,12:28:00,286.40,286.49,286.37,286.49,14234
2021/08/03,12:29:00,286.49,286.57,286.46,286.56,17266
2021/08/03,12:30:00,286.56,286.60,286.52,286.57,11073
2021/08/03,12:31:00,286.57,286.68,286.57,286.63,17562
2021/08/03,12:32:00,286.62,286.65,286.57,286.64,24713
2021/08/03,12:33:00,286.64,286.73,286.63,286.63,25036
2021/08/03,12:34:00,286.63,286.76,286.58,286.76,16063
2021/08/03,12:35:00,286.76,286.78,286.71,286.72,17663
2021/08/03,12:36:00,286.72,286.75,286.66,286.72,17609
2021/08/03,12:37:00,286.72,286.80,286.64,286.80,24997
2021/08/03,12:38:00,286.80,286.81,286.72,286.74,22036
2021/08/03,12:39:00,286.74,286.83,286.74,286.79,507601
2021/08/03,12:40:00,286.79,286.80,286.70,286.78,14711
2021/08/03,12:41:00,286.78,286.86,286.78,286.79,19861
2021/08/03,12:42:00,286.79,286.87,286.77,286.84,19888
2021/08/03,12:43:00,286.84,286.87,286.79,286.81,15128
2021/08/03,12:44:00,286.81,286.81,286.71,286.74,18210
2021/08/03,12:45:00,286.74,286.74,286.59,286.66,33949
2021/08/03,12:46:00,286.66,286.70,286.54,286.62,42297
2021/08/03,12:47:00,286.62,286.72,286.60,286.71,15844
2021/08/03,12:48:00,286.71,286.74,286.63,286.65,15085
2021/08/03,12:49:00,286.65,286.69,286.61,286.69,14090
2021/08/03,12:50:00,286.69,286.73,286.67,286.73,13549
2021/08/03,12:51:00,286.73,286.75,286.64,286.64,14516
2021/08/03,12:52:00,286.64,286.66,286.58,286.63,26149
2021/08/03,12:53:00,286.63,286.68,286.60,286.62,14688
2021/08/03,12:54:00,286.62,286.68,286.58,286.63,12877
2021/08/03,12:55:00,286.63,286.67,286.55,286.61,17267
2021/08/03,12:56:00,286.61,286.71,286.61,286.69,14137
2021/08/03,12:57:00,286.69,286.75,286.67,286.75,7903
2021/08/03,12:58:00,286.75,286.78,286.66,286.66,37579
2021/08/03,12:59:00,286.66,286.67,286.53,286.67,20595
2021/08/03,13:00:00,286.67,286.95,286.63,286.95,24406
2021/08/03,13:01:00,286.95,286.96,286.90,286.93,22449
2021/08/03,13:02:00,286.93,286.99,286.93,286.96,13091
2021/08/03,13:03:00,286.96,287.09,286.94,287.00,46947
2021/08/03,13:04:00,287.00,287.01,286.91,286.95,22232
2021/08/03,13:05:00,286.95,287.10,286.93,287.00,29579
2021/08/03,13:06:00,287.00,287.08,286.97,287.05,11221
2021/08/03,13:07:00,287.05,287.06,286.93,286.93,20511
2021/08/03,13:08:00,286.93,286.95,286.91,286.92,22814
2021/08/03,13:09:00,286.92,286.98,286.90,286.96,25912
2021/08/03,13:10:00,286.96,286.97,286.91,286.91,22087
2021/08/03,13:11:00,286.91,287.04,286.90,287.02,17946
2021/08/03,13:12:00,287.02,287.03,286.88,286.88,30779
2021/08/03,13:13:00,286.88,286.95,286.82,286.84,25074
2021/08/03,13:14:00,286.84,286.92,286.84,286.89,24296
2021/08/03,13:15:00,286.89,286.97,286.88,286.97,24354
2021/08/03,13:16:00,286.97,287.00,286.94,286.94,18268
2021/08/03,13:17:00,286.94,287.04,286.93,286.99,27412
2021/08/03,13:18:00,286.99,286.99,286.88,286.91,27553
2021/08/03,13:19:00,286.91,287.00,286.89,286.99,25192
2021/08/03,13:20:00,286.99,287.01,286.88,286.91,39574
2021/08/03,13:21:00,286.91,286.99,286.88,286.94,20887
2021/08/03,13:22:00,286.94,286.97,286.90,286.92,11342
2021/08/03,13:23:00,286.92,286.93,286.83,286.87,22887
2021/08/03,13:24:00,286.88,286.89,286.70,286.75,27391
2021/08/03,13:25:00,286.75,286.80,286.71,286.75,20099
2021/08/03,13:26:00,286.75,286.75,286.66,286.66,28180
2021/08/03,13:27:00,286.66,286.68,286.60,286.61,25418
2021/08/03,13:28:00,286.61,286.76,286.61,286.68,41060
2021/08/03,13:29:00,286.68,286.76,286.61,286.61,20543
2021/08/03,13:30:00,286.61,286.63,286.56,286.63,21531
2021/08/03,13:31:00,286.63,286.69,286.60,286.66,19694
2021/08/03,13:32:00,286.66,286.73,286.64,286.65,20655
2021/08/03,13:33:00,286.65,286.66,286.54,286.58,17998
2021/08/03,13:34:00,286.58,286.65,286.57,286.64,25823
2021/08/03,13:35:00,286.64,286.65,286.57,286.63,17084
2021/08/03,13:36:00,286.63,286.65,286.56,286.58,13549
2021/08/03,13:37:00,286.58,286.64,286.55,286.56,16384
2021/08/03,13:38:00,286.56,286.57,286.43,286.46,33642
2021/08/03,13:39:00,286.46,286.46,286.42,286.46,20128
2021/08/03,13:40:00,286.46,286.59,286.46,286.52,20181
2021/08/03,13:41:00,286.52,286.57,286.47,286.48,22561
2021/08/03,13:42:00,286.48,286.56,286.46,286.53,14631
2021/08/03,13:43:00,286.53,286.56,286.40,286.42,14476
2021/08/03,13:44:00,286.42,286.47,286.38,286.44,13329
2021/08/03,13:45:00,286.42,286.42,286.30,286.30,21611
2021/08/03,13:46:00,286.30,286.40,286.30,286.37,19289
2021/08/03,13:47:00,286.37,286.41,286.31,286.33,14914
2021/08/03,13:48:00,286.34,286.36,286.28,286.35,13845
2021/08/03,13:49:00,286.35,286.41,286.31,286.33,30004
2021/08/03,13:50:00,286.33,286.50,286.33,286.48,20940
2021/08/03,13:51:00,286.48,286.49,286.31,286.42,18250
2021/08/03,13:52:00,286.42,286.45,286.39,286.39,13720
2021/08/03,13:53:00,286.39,286.39,286.34,286.38,10675
2021/08/03,13:54:00,286.38,286.39,286.28,286.28,14526
2021/08/03,13:55:00,286.28,286.35,286.28,286.32,16650
2021/08/03,13:56:00,286.32,286.36,286.17,286.23,36978
2021/08/03,13:57:00,286.23,286.26,286.22,286.25,17623
2021/08/03,13:58:00,286.25,286.36,286.25,286.26,14437
2021/08/03,13:59:00,286.26,286.28,286.18,286.27,15573
2021/08/03,14:00:00,286.27,286.32,286.26,286.31,17974
2021/08/03,14:01:00,286.31,286.42,286.31,286.33,25119
2021/08/03,14:02:00,286.33,286.33,286.07,286.18,42479
2021/08/03,14:03:00,286.18,286.34,286.18,286.34,26753
2021/08/03,14:04:00,286.34,286.43,286.34,286.42,18037
2021/08/03,14:05:00,286.42,286.46,286.39,286.46,15129
2021/08/03,14:06:00,286.46,286.53,286.40,286.53,28807
2021/08/03,14:07:00,286.53,286.64,286.51,286.59,33958
2021/08/03,14:08:00,286.59,286.69,286.58,286.67,23976
2021/08/03,14:09:00,286.67,286.72,286.57,286.69,18756
2021/08/03,14:10:00,286.69,286.72,286.62,286.63,19983
2021/08/03,14:11:00,286.63,286.73,286.62,286.73,18430
2021/08/03,14:12:00,286.73,286.92,286.73,286.80,39436
2021/08/03,14:13:00,286.80,286.96,286.79,286.96,38861
2021/08/03,14:14:00,286.96,286.98,286.88,286.90,37385
2021/08/03,14:15:00,286.94,286.95,286.86,286.95,22000
2021/08/03,14:16:00,286.95,286.99,286.90,286.98,15627
2021/08/03,14:17:00,286.98,286.99,286.91,286.91,20547
2021/08/03,14:18:00,286.92,286.95,286.88,286.95,12490
2021/08/03,14:19:00,286.95,286.99,286.93,286.93,19416
2021/08/03,14:20:00,286.93,287.03,286.92,287.02,31020
2021/08/03,14:21:00,287.02,287.07,286.97,286.97,23480
2021/08/03,14:22:00,286.97,286.97,286.91,286.92,24766
2021/08/03,14:23:00,286.92,286.93,286.77,286.80,26233
2021/08/03,14:24:00,286.80,286.83,286.70,286.74,24788
2021/08/03,14:25:00,286.74,286.77,286.68,286.71,41800
2021/08/03,14:26:00,286.71,286.73,286.65,286.68,18590
2021/08/03,14:27:00,286.68,286.75,286.68,286.73,25828
2021/08/03,14:28:00,286.73,286.74,286.67,286.72,21281
2021/08/03,14:29:00,286.72,286.73,286.64,286.67,16429
2021/08/03,14:30:00,286.67,286.71,286.65,286.70,13791
2021/08/03,14:31:00,286.70,286.73,286.62,286.67,49696
2021/08/03,14:32:00,286.68,286.69,286.63,286.68,14994
2021/08/03,14:33:00,286.68,286.76,286.66,286.73,32622
2021/08/03,14:34:00,286.73,286.74,286.58,286.68,23693
2021/08/03,14:35:00,286.68,286.68,286.54,286.55,25155
2021/08/03,14:36:00,286.55,286.70,286.55,286.61,19804
2021/08/03,14:37:00,286.61,286.62,286.55,286.60,22915
2021/08/03,14:38:00,286.60,286.62,286.54,286.61,14727
2021/08/03,14:39:00,286.62,286.66,286.60,286.65,15532
2021/08/03,14:40:00,286.64,286.69,286.64,286.69,32264
2021/08/03,14:41:00,286.69,286.71,286.63,286.64,21085
2021/08/03,14:42:00,286.64,286.65,286.60,286.64,28163
2021/08/03,14:43:00,286.64,286.66,286.58,286.61,18979
2021/08/03,14:44:00,286.61,286.68,286.59,286.61,24865
2021/08/03,14:45:00,286.61,286.65,286.58,286.64,12826
2021/08/03,14:46:00,286.64,286.70,286.59,286.62,47621
2021/08/03,14:47:00,286.62,286.63,286.53,286.56,29625
2021/08/03,14:48:00,286.56,286.75,286.56,286.74,16793
2021/08/03,14:49:00,286.73,286.74,286.62,286.63,24427
2021/08/03,14:50:00,286.63,286.63,286.48,286.49,25994
2021/08/03,14:51:00,286.49,286.62,286.49,286.55,24053
2021/08/03,14:52:00,286.55,286.60,286.55,286.56,14289
2021/08/03,14:53:00,286.56,286.64,286.54,286.56,13719
2021/08/03,14:54:00,286.56,286.64,286.53,286.63,14772
2021/08/03,14:55:00,286.63,286.63,286.52,286.55,17141
2021/08/03,14:56:00,286.55,286.67,286.55,286.66,12982
2021/08/03,14:57:00,286.66,286.77,286.65,286.75,21758
2021/08/03,14:58:00,286.75,286.79,286.74,286.77,21387
2021/08/03,14:59:00,286.77,286.78,286.69,286.72,17293
2021/08/03,15:00:00,286.72,286.75,286.69,286.71,13366
2021/08/03,15:01:00,286.71,286.84,286.71,286.80,35609
2021/08/03,15:02:00,286.81,286.81,286.68,286.76,24107
2021/08/03,15:03:00,286.76,286.82,286.65,286.74,31145
2021/08/03,15:04:00,286.74,286.74,286.66,286.70,19478
2021/08/03,15:05:00,286.70,286.73,286.67,286.69,19619
2021/08/03,15:06:00,286.69,286.86,286.67,286.85,22259
2021/08/03,15:07:00,286.85,286.95,286.85,286.87,47921
2021/08/03,15:08:00,286.87,286.88,286.83,286.84,13011
2021/08/03,15:09:00,286.84,286.84,286.71,286.78,30905
2021/08/03,15:10:00,286.78,286.81,286.73,286.74,16031
2021/08/03,15:11:00,286.74,286.75,286.67,286.73,33071
2021/08/03,15:12:00,286.73,286.76,286.65,286.66,20150
2021/08/03,15:13:00,286.66,286.68,286.57,286.59,25771
2021/08/03,15:14:00,286.58,286.58,286.53,286.57,22106
2021/08/03,15:15:00,286.57,286.67,286.56,286.65,18634
2021/08/03,15:16:00,286.65,286.73,286.65,286.68,27533
2021/08/03,15:17:00,286.68,286.74,286.68,286.72,23545
2021/08/03,15:18:00,286.72,286.84,286.72,286.79,21360
2021/08/03,15:19:00,286.79,286.84,286.79,286.83,20489
2021/08/03,15:20:00,286.83,286.83,286.77,286.81,30369
2021/08/03,15:21:00,286.81,286.83,286.77,286.77,14361
2021/08/03,15:22:00,286.77,286.94,286.77,286.93,29844
2021/08/03,15:23:00,286.93,286.95,286.89,286.91,29407
2021/08/03,15:24:00,286.91,286.93,286.85,286.89,19820
2021/08/03,15:25:00,286.90,286.93,286.85,286.91,16172
2021/08/03,15:26:00,286.92,286.94,286.86,286.86,33168
2021/08/03,15:27:00,286.86,287.05,286.86,287.05,49261
2021/08/03,15:28:00,287.05,287.09,287.04,287.06,33543
2021/08/03,15:29:00,287.06,287.14,286.99,287.00,52086
2021/08/03,15:30:00,287.00,287.00,286.90,286.95,32194
2021/08/03,15:31:00,286.95,287.01,286.90,286.93,33033
2021/08/03,15:32:00,286.93,286.99,286.91,286.94,17448
2021/08/03,15:33:00,286.94,286.96,286.88,286.95,21171
2021/08/03,15:34:00,286.95,286.97,286.93,286.96,29811
2021/08/03,15:35:00,286.96,287.03,286.96,287.01,24391
2021/08/03,15:36:00,287.01,287.01,286.84,286.86,35986
2021/08/03,15:37:00,286.87,286.89,286.82,286.83,22433
2021/08/03,15:38:00,286.83,286.87,286.78,286.81,23395
2021/08/03,15:39:00,286.81,286.86,286.71,286.74,35680
2021/08/03,15:40:00,286.74,286.78,286.72,286.75,18322
2021/08/03,15:41:00,286.75,286.81,286.75,286.78,18433
2021/08/03,15:42:00,286.78,286.83,286.75,286.83,27647
2021/08/03,15:43:00,286.83,286.87,286.77,286.77,29258
2021/08/03,15:44:00,286.77,286.81,286.71,286.73,26493
2021/08/03,15:45:00,286.73,286.77,286.61,286.63,42971
2021/08/03,15:46:00,286.63,286.71,286.45,286.62,63112
2021/08/03,15:47:00,286.62,286.65,286.56,286.57,40582
2021/08/03,15:48:00,286.57,286.60,286.52,286.58,49450
2021/08/03,15:49:00,286.58,286.66,286.50,286.57,41112
2021/08/03,15:50:00,286.57,286.57,286.44,286.51,42147
2021/08/03,15:51:00,286.51,286.59,286.34,286.38,118001
2021/08/03,15:52:00,286.38,286.44,286.32,286.41,47774
2021/08/03,15:53:00,286.41,286.65,286.41,286.65,57728
2021/08/03,15:54:00,286.65,286.70,286.63,286.69,70477
2021/08/03,15:55:00,286.69,286.96,286.65,286.86,110762
2021/08/03,15:56:00,286.87,286.96,286.84,286.94,80205
2021/08/03,15:57:00,286.94,287.04,286.73,286.93,115448
2021/08/03,15:58:00,286.93,287.05,286.90,287.03,96726
2021/08/03,15:59:00,287.03,287.06,286.69,287.03,157345
2021/08/03,16:00:00,287.03,287.23,286.95,287.08,284919
2021/08/04,09:31:00,286.22,286.96,285.80,286.41,414296
2021/08/04,09:32:00,286.40,286.70,286.15,286.44,86157
2021/08/04,09:33:00,286.48,286.61,286.14,286.47,68899
2021/08/04,09:34:00,286.47,287.21,286.45,286.98,159794
2021/08/04,09:35:00,287.03,287.11,286.35,286.42,67521
2021/08/04,09:36:00,286.42,286.67,286.21,286.51,102377
2021/08/04,09:37:00,286.51,286.68,286.20,286.24,73726
2021/08/04,09:38:00,286.24,286.40,286.09,286.40,70653
2021/08/04,09:39:00,286.40,286.76,286.33,286.58,80632
2021/08/04,09:40:00,286.58,286.70,286.30,286.41,68231
2021/08/04,09:41:00,286.40,286.75,286.33,286.68,60944
2021/08/04,09:42:00,286.68,286.89,286.39,286.44,79758
2021/08/04,09:43:00,286.44,286.53,286.28,286.36,67653
2021/08/04,09:44:00,286.36,286.58,286.34,286.48,40174
2021/08/04,09:45:00,286.48,286.68,286.44,286.61,68369
2021/08/04,09:46:00,286.60,286.94,286.55,286.73,73436
2021/08/04,09:47:00,286.73,286.87,286.63,286.80,38977
2021/08/04,09:48:00,286.80,286.80,286.44,286.49,56871
2021/08/04,09:49:00,286.49,286.55,286.30,286.50,40882
2021/08/04,09:50:00,286.50,286.54,286.11,286.20,59117
2021/08/04,09:51:00,286.20,286.35,286.15,286.29,38888
2021/08/04,09:52:00,286.28,286.37,285.99,286.02,99955
2021/08/04,09:53:00,286.02,286.13,285.80,285.91,83341
2021/08/04,09:54:00,285.91,286.19,285.86,286.10,54453
2021/08/04,09:55:00,286.10,286.24,286.04,286.16,31496
2021/08/04,09:56:00,286.16,286.54,286.15,286.52,56402
2021/08/04,09:57:00,286.52,286.86,286.52,286.85,70756
2021/08/04,09:58:00,286.85,286.96,286.82,286.84,85013
2021/08/04,09:59:00,286.84,286.85,286.62,286.77,41550
2021/08/04,10:00:00,286.77,286.87,286.74,286.80,37221
2021/08/04,10:01:00,286.81,286.88,286.47,286.73,67697
2021/08/04,10:02:00,286.73,286.83,286.55,286.60,25265
2021/08/04,10:03:00,286.60,286.88,286.58,286.74,59146
2021/08/04,10:04:00,286.74,286.74,286.30,286.37,42320
2021/08/04,10:05:00,286.37,286.56,286.33,286.35,72958
2021/08/04,10:06:00,286.35,286.37,285.96,286.01,77701
2021/08/04,10:07:00,286.00,286.08,285.85,285.87,62130
2021/08/04,10:08:00,285.87,285.99,285.83,285.83,54249
2021/08/04,10:09:00,285.83,286.03,285.77,285.93,48478
2021/08/04,10:10:00,285.93,286.02,285.81,285.89,29656
2021/08/04,10:11:00,285.89,286.12,285.84,285.84,54411
2021/08/04,10:12:00,285.84,285.85,285.61,285.74,70148
2021/08/04,10:13:00,285.74,285.74,285.34,285.42,128752
2021/08/04,10:14:00,285.42,285.46,285.23,285.43,58865
2021/08/04,10:15:00,285.43,285.43,285.12,285.38,79387
2021/08/04,10:16:00,285.38,285.43,285.16,285.24,62915
2021/08/04,10:17:00,285.24,285.39,285.18,285.34,49594
2021/08/04,10:18:00,285.34,285.45,285.29,285.43,42533
2021/08/04,10:19:00,285.43,285.51,285.25,285.40,63090
2021/08/04,10:20:00,285.40,285.48,285.28,285.35,36848
2021/08/04,10:21:00,285.35,285.35,284.82,284.93,102822
2021/08/04,10:22:00,284.93,284.93,284.65,284.77,90348
2021/08/04,10:23:00,284.77,285.11,284.71,284.88,71816
2021/08/04,10:24:00,284.91,284.95,284.74,284.78,64432
2021/08/04,10:25:00,284.78,285.07,284.78,285.02,42145
2021/08/04,10:26:00,285.02,285.08,284.92,284.98,48731
2021/08/04,10:27:00,284.98,285.25,284.98,285.14,42573
2021/08/04,10:28:00,285.14,285.23,284.90,284.98,34572
2021/08/04,10:29:00,284.98,285.00,284.70,284.98,55685
2021/08/04,10:30:00,284.98,285.03,284.76,284.78,46432
2021/08/04,10:31:00,284.78,284.97,284.65,284.91,69727
2021/08/04,10:32:00,284.91,285.03,284.85,285.03,41649
2021/08/04,10:33:00,285.03,285.09,284.72,284.94,44186
2021/08/04,10:34:00,284.94,285.41,284.94,285.38,52402
2021/08/04,10:35:00,285.38,285.52,285.27,285.34,52053
2021/08/04,10:36:00,285.34,285.55,285.26,285.42,54311
2021/08/04,10:37:00,285.42,285.55,285.38,285.46,29260
2021/08/04,10:38:00,285.46,285.49,285.35,285.40,24671
2021/08/04,10:39:00,285.40,285.50,285.31,285.31,34064
2021/08/04,10:40:00,285.31,285.32,285.03,285.06,37181
2021/08/04,10:41:00,285.06,285.32,285.03,285.32,33616
2021/08/04,10:42:00,285.30,285.46,285.23,285.46,29687
2021/08/04,10:43:00,285.45,285.57,285.43,285.48,36533
2021/08/04,10:44:00,285.48,285.51,285.28,285.31,26179
2021/08/04,10:45:00,285.31,285.38,285.11,285.15,34145
2021/08/04,10:46:00,285.15,285.48,285.09,285.39,33389
2021/08/04,10:47:00,285.39,285.48,285.36,285.42,28664
2021/08/04,10:48:00,285.42,285.47,285.31,285.38,30013
2021/08/04,10:49:00,285.38,285.49,285.25,285.49,27262
2021/08/04,10:50:00,285.49,285.52,285.42,285.45,18909
2021/08/04,10:51:00,285.45,285.62,285.45,285.55,66208
2021/08/04,10:52:00,285.55,285.55,285.24,285.31,38729
2021/08/04,10:53:00,285.31,285.40,285.00,285.06,51031
2021/08/04,10:54:00,285.06,285.13,284.89,285.10,60451
2021/08/04,10:55:00,285.10,285.24,285.10,285.18,36677
2021/08/04,10:56:00,285.18,285.39,285.18,285.30,23668
2021/08/04,10:57:00,285.30,285.44,285.22,285.34,27413
2021/08/04,10:58:00,285.34,285.36,285.10,285.12,31537
2021/08/04,10:59:00,285.12,285.15,284.93,284.98,29732
2021/08/04,11:00:00,284.99,285.10,284.95,285.02,37680
2021/08/04,11:01:00,285.02,285.32,284.97,285.30,32740
2021/08/04,11:02:00,285.30,285.39,285.19,285.20,20071
2021/08/04,11:03:00,285.20,285.34,285.20,285.25,19695
2021/08/04,11:04:00,285.25,285.33,285.18,285.23,24000
2021/08/04,11:05:00,285.24,285.27,285.13,285.22,25943
2021/08/04,11:06:00,285.22,285.34,285.10,285.32,27805
2021/08/04,11:07:00,285.32,285.51,285.27,285.37,35957
2021/08/04,11:08:00,285.37,285.50,285.37,285.48,22239
2021/08/04,11:09:00,285.48,285.49,285.41,285.44,16614
2021/08/04,11:10:00,285.47,285.51,285.41,285.45,23999
2021/08/04,11:11:00,285.45,285.54,285.40,285.48,29177
2021/08/04,11:12:00,285.48,285.48,285.25,285.28,27443
2021/08/04,11:13:00,285.28,285.41,285.21,285.38,21182
2021/08/04,11:14:00,285.38,285.40,285.27,285.33,30432
2021/08/04,11:15:00,285.33,285.46,285.28,285.42,19545
2021/08/04,11:16:00,285.42,285.52,285.29,285.39,21998
2021/08/04,11:17:00,285.39,285.44,285.31,285.38,19901
2021/08/04,11:18:00,285.37,285.37,285.22,285.26,32729
2021/08/04,11:19:00,285.26,285.30,285.15,285.30,25402
2021/08/04,11:20:00,285.32,285.33,285.24,285.27,11326
2021/08/04,11:21:00,285.27,285.27,285.09,285.11,28863
2021/08/04,11:22:00,285.11,285.15,285.01,285.02,30204
2021/08/04,11:23:00,285.01,285.20,284.99,285.20,29656
2021/08/04,11:24:00,285.18,285.24,285.15,285.20,29012
2021/08/04,11:25:00,285.20,285.27,285.13,285.19,26296
2021/08/04,11:26:00,285.20,285.23,285.11,285.16,15120
2021/08/04,11:27:00,285.17,285.23,285.05,285.23,27164
2021/08/04,11:28:00,285.23,285.40,285.23,285.37,25316
2021/08/04,11:29:00,285.35,285.35,285.22,285.22,25217
2021/08/04,11:30:00,285.22,285.28,285.18,285.25,9294
2021/08/04,11:31:00,285.25,285.49,285.22,285.33,46608
2021/08/04,11:32:00,285.33,285.40,285.24,285.37,23471
2021/08/04,11:33:00,285.37,285.44,285.31,285.43,16895
2021/08/04,11:34:00,285.43,285.53,285.36,285.48,21974
2021/08/04,11:35:00,285.48,285.68,285.48,285.65,31002
2021/08/04,11:36:00,285.65,285.70,285.55,285.60,26386
2021/08/04,11:37:00,285.60,285.68,285.56,285.62,26342
2021/08/04,11:38:00,285.62,285.62,285.38,285.41,27898
2021/08/04,11:39:00,285.42,285.48,285.25,285.25,24035
2021/08/04,11:40:00,285.25,285.27,285.07,285.17,28000
2021/08/04,11:41:00,285.17,285.27,285.12,285.17,20484
2021/08/04,11:42:00,285.17,285.29,285.16,285.22,20566
2021/08/04,11:43:00,285.22,285.27,285.14,285.25,34183
2021/08/04,11:44:00,285.25,285.25,285.12,285.17,20536
2021/08/04,11:45:00,285.17,285.29,285.13,285.29,18847
2021/08/04,11:46:00,285.29,285.35,285.25,285.25,31164
2021/08/04,11:47:00,285.25,285.41,285.25,285.39,22422
2021/08/04,11:48:00,285.39,285.47,285.37,285.47,16960
2021/08/04,11:49:00,285.47,285.53,285.36,285.53,19575
2021/08/04,11:50:00,285.54,285.58,285.52,285.54,18503
2021/08/04,11:51:00,285.54,285.65,285.49,285.64,24613
2021/08/04,11:52:00,285.63,285.89,285.63,285.89,60951
2021/08/04,11:53:00,285.88,286.07,285.87,286.04,56520
2021/08/04,11:54:00,286.04,286.09,285.94,286.00,51939
2021/08/04,11:55:00,286.00,286.03,285.91,286.03,29200
2021/08/04,11:56:00,286.03,286.13,286.02,286.12,32484
2021/08/04,11:57:00,286.12,286.23,286.12,286.21,28251
2021/08/04,11:58:00,286.21,286.36,286.21,286.34,33342
2021/08/04,11:59:00,286.34,286.45,286.34,286.41,30871
2021/08/04,12:00:00,286.41,286.48,286.33,286.45,27708
2021/08/04,12:01:00,286.45,286.45,286.36,286.41,22192
2021/08/04,12:02:00,286.41,286.44,286.27,286.28,26482
2021/08/04,12:03:00,286.28,286.28,286.12,286.21,34195
2021/08/04,12:04:00,286.21,286.32,286.21,286.26,12689
2021/08/04,12:05:00,286.26,286.30,286.15,286.15,14172
2021/08/04,12:06:00,286.16,286.26,286.15,286.18,20601
2021/08/04,12:07:00,286.18,286.29,286.18,286.21,33248
2021/08/04,12:08:00,286.21,286.25,286.18,286.19,20220
2021/08/04,12:09:00,286.19,286.26,286.12,286.18,28911
2021/08/04,12:10:00,286.18,286.29,286.18,286.29,19667
2021/08/04,12:11:00,286.30,286.34,286.21,286.31,34102
2021/08/04,12:12:00,286.31,286.41,286.29,286.40,19667
2021/08/04,12:13:00,286.40,286.58,286.40,286.57,77468
2021/08/04,12:14:00,286.58,286.72,286.57,286.71,46163
2021/08/04,12:15:00,286.71,286.73,286.56,286.56,30532
2021/08/04,12:16:00,286.56,286.63,286.50,286.62,15285
2021/08/04,12:17:00,286.62,286.73,286.53,286.53,21059
2021/08/04,12:18:00,286.53,286.59,286.48,286.52,19379
2021/08/04,12:19:00,286.52,286.63,286.52,286.55,18829
2021/08/04,12:20:00,286.55,286.61,286.55,286.60,14520
2021/08/04,12:21:00,286.60,286.62,286.46,286.46,13792
2021/08/04,12:22:00,286.46,286.49,286.40,286.41,31756
2021/08/04,12:23:00,286.41,286.44,286.34,286.35,27637
2021/08/04,12:24:00,286.33,286.40,286.30,286.40,18266
2021/08/04,12:25:00,286.40,286.44,286.34,286.36,15020
2021/08/04,12:26:00,286.36,286.54,286.36,286.50,16705
2021/08/04,12:27:00,286.50,286.50,286.37,286.42,14600
2021/08/04,12:28:00,286.42,286.44,286.36,286.38,14779
2021/08/04,12:29:00,286.38,286.42,286.29,286.29,14726
2021/08/04,12:30:00,286.29,286.35,286.24,286.32,22656
2021/08/04,12:31:00,286.32,286.42,286.31,286.35,16197
2021/08/04,12:32:00,286.35,286.35,286.22,286.22,14410
2021/08/04,12:33:00,286.22,286.27,286.19,286.23,8485
2021/08/04,12:34:00,286.23,286.30,286.22,286.25,14409
2021/08/04,12:35:00,286.25,286.34,286.25,286.28,22047
2021/08/04,12:36:00,286.28,286.33,286.22,286.22,13280
2021/08/04,12:37:00,286.22,286.26,286.18,286.22,17890
2021/08/04,12:38:00,286.22,286.27,286.14,286.27,22656
2021/08/04,12:39:00,286.27,286.29,286.22,286.28,9411
2021/08/04,12:40:00,286.27,286.29,286.17,286.21,20332
2021/08/04,12:41:00,286.21,286.24,286.18,286.19,14816
2021/08/04,12:42:00,286.19,286.24,286.14,286.14,16695
2021/08/04,12:43:00,286.18,286.23,286.14,286.18,19620
2021/08/04,12:44:00,286.16,286.25,286.15,286.21,9837
2021/08/04,12:45:00,286.21,286.29,286.18,286.22,17972
2021/08/04,12:46:00,286.22,286.39,286.20,286.39,20868
2021/08/04,12:47:00,286.39,286.44,286.36,286.38,25110
2021/08/04,12:48:00,286.38,286.43,286.35,286.43,15017
2021/08/04,12:49:00,286.43,286.45,286.40,286.41,11986
2021/08/04,12:50:00,286.41,286.44,286.37,286.39,8037
2021/08/04,12:51:00,286.39,286.41,286.32,286.33,15597
2021/08/04,12:52:00,286.33,286.37,286.28,286.29,15446
2021/08/04,12:53:00,286.29,286.40,286.29,286.32,6856
2021/08/04,12:54:00,286.32,286.42,286.32,286.40,7823
2021/08/04,12:55:00,286.40,286.44,286.40,286.44,4265
2021/08/04,12:56:00,286.44,286.46,286.34,286.35,14706
2021/08/04,12:57:00,286.35,286.45,286.33,286.45,8998
2021/08/04,12:58:00,286.45,286.49,286.42,286.49,9538
2021/08/04,12:59:00,286.49,286.55,286.48,286.53,15987
2021/08/04,13:00:00,286.53,286.53,286.46,286.48,8695
2021/08/04,13:01:00,286.48,286.56,286.48,286.56,6976
2021/08/04,13:02:00,286.56,286.65,286.56,286.65,20464
2021/08/04,13:03:00,286.65,286.65,286.59,286.61,14259
2021/08/04,13:04:00,286.61,286.64,286.58,286.64,12472
2021/08/04,13:05:00,286.64,286.68,286.62,286.67,12255
2021/08/04,13:06:00,286.67,286.71,286.66,286.67,13757
2021/08/04,13:07:00,286.67,286.80,286.66,286.77,35076
2021/08/04,13:08:00,286.77,286.84,286.76,286.83,31573
2021/08/04,13:09:00,286.83,286.84,286.69,286.78,36732
2021/08/04,13:10:00,286.76,286.81,286.69,286.80,35560
2021/08/04,13:11:00,286.80,286.88,286.77,286.81,24312
2021/08/04,13:12:00,286.81,286.82,286.70,286.70,33541
2021/08/04,13:13:00,286.70,286.80,286.70,286.76,18267
2021/08/04,13:14:00,286.76,286.78,286.71,286.71,18851
2021/08/04,13:15:00,286.71,286.76,286.66,286.66,29053
2021/08/04,13:16:00,286.66,286.72,286.61,286.61,33125
2021/08/04,13:17:00,286.62,286.75,286.60,286.74,54745
2021/08/04,13:18:00,286.74,286.80,286.72,286.74,19712
2021/08/04,13:19:00,286.74,286.74,286.65,286.67,11636
2021/08/04,13:20:00,286.67,286.75,286.66,286.73,9926
2021/08/04,13:21:00,286.73,286.82,286.73,286.82,23847
2021/08/04,13:22:00,286.82,286.94,286.80,286.93,41112
2021/08/04,13:23:00,286.93,287.03,286.93,286.97,57745
2021/08/04,13:24:00,286.95,286.97,286.89,286.94,15305
2021/08/04,13:25:00,286.94,286.95,286.87,286.94,19824
2021/08/04,13:26:00,286.94,286.95,286.88,286.93,12475
2021/08/04,13:27:00,286.93,286.93,286.83,286.84,29084
2021/08/04,13:28:00,286.84,286.84,286.71,286.73,35277
2021/08/04,13:29:00,286.73,286.77,286.65,286.65,20965
2021/08/04,13:30:00,286.65,286.77,286.65,286.74,12580
2021/08/04,13:31:00,286.74,286.80,286.71,286.75,18847
2021/08/04,13:32:00,286.74,286.76,286.65,286.67,31530
2021/08/04,13:33:00,286.67,286.67,286.57,286.57,30711
2021/08/04,13:34:00,286.57,286.58,286.47,286.47,20396
2021/08/04,13:35:00,286.47,286.52,286.43,286.51,28999
2021/08/04,13:36:00,286.51,286.57,286.50,286.51,23612
2021/08/04,13:37:00,286.51,286.52,286.41,286.46,19296
2021/08/04,13:38:00,286.46,286.50,286.43,286.48,17288
2021/08/04,13:39:00,286.48,286.52,286.41,286.43,15374
2021/08/04,13:40:00,286.43,286.48,286.37,286.48,22236
2021/08/04,13:41:00,286.48,286.50,286.41,286.42,23084
2021/08/04,13:42:00,286.42,286.56,286.41,286.54,20432
2021/08/04,13:43:00,286.54,286.56,286.47,286.54,25364
2021/08/04,13:44:00,286.54,286.58,286.49,286.55,17050
2021/08/04,13:45:00,286.55,286.55,286.46,286.49,6553
2021/08/04,13:46:00,286.49,286.55,286.41,286.44,14123
2021/08/04,13:47:00,286.44,286.53,286.44,286.47,12991
2021/08/04,13:48:00,286.47,286.48,286.33,286.35,22918
2021/08/04,13:49:00,286.35,286.51,286.35,286.50,11904
2021/08/04,13:50:00,286.50,286.57,286.50,286.55,12846
2021/08/04,13:51:00,286.55,286.57,286.46,286.48,12632
2021/08/04,13:52:00,286.48,286.63,286.47,286.63,16258
2021/08/04,13:53:00,286.63,286.66,286.59,286.59,13390
2021/08/04,13:54:00,286.59,286.64,286.58,286.62,13828
2021/08/04,13:55:00,286.62,286.73,286.60,286.72,28997
2021/08/04,13:56:00,286.72,286.72,286.57,286.57,25233
2021/08/04,13:57:00,286.57,286.59,286.52,286.57,17992
2021/08/04,13:58:00,286.57,286.60,286.54,286.56,10154
2021/08/04,13:59:00,286.56,286.56,286.43,286.44,14502
2021/08/04,14:00:00,286.44,286.48,286.39,286.41,19598
2021/08/04,14:01:00,286.41,286.51,286.40,286.44,25906
2021/08/04,14:02:00,286.44,286.47,286.41,286.46,16489
2021/08/04,14:03:00,286.45,286.54,286.42,286.49,23231
2021/08/04,14:04:00,286.49,286.57,286.48,286.57,12049
2021/08/04,14:05:00,286.57,286.64,286.53,286.64,18511
2021/08/04,14:06:00,286.64,286.69,286.63,286.67,23722
2021/08/04,14:07:00,286.67,286.74,286.66,286.74,19855
2021/08/04,14:08:00,286.74,286.80,286.74,286.76,95792
2021/08/04,14:09:00,286.76,286.81,286.74,286.76,29202
2021/08/04,14:10:00,286.76,286.76,286.64,286.68,31701
2021/08/04,14:11:00,286.68,286.75,286.56,286.75,26931
2021/08/04,14:12:00,286.75,286.88,286.73,286.85,41252
2021/08/04,14:13:00,286.85,286.91,286.78,286.90,45514
2021/08/04,14:14:00,286.90,286.94,286.81,286.87,46529
2021/08/04,14:15:00,286.87,286.98,286.87,286.98,22063
2021/08/04,14:16:00,286.98,286.99,286.88,286.89,25511
2021/08/04,14:17:00,286.89,286.91,286.78,286.81,18228
2021/08/04,14:18:00,286.80,286.84,286.79,286.83,13838
2021/08/04,14:19:00,286.83,286.89,286.82,286.88,10228
2021/08/04,14:20:00,286.88,286.90,286.86,286.87,8025
2021/08/04,14:21:00,286.87,286.92,286.85,286.92,12811
2021/08/04,14:22:00,286.92,286.99,286.92,286.99,21159
2021/08/04,14:23:00,286.99,287.02,286.98,286.99,20398
2021/08/04,14:24:00,286.99,287.00,286.96,287.00,15313
2021/08/04,14:25:00,287.00,287.00,286.96,286.96,17834
2021/08/04,14:26:00,286.96,286.99,286.94,286.97,17113
2021/08/04,14:27:00,286.97,287.01,286.95,286.96,18647
2021/08/04,14:28:00,286.96,286.97,286.92,286.94,9852
2021/08/04,14:29:00,286.94,286.96,286.91,286.91,13594
2021/08/04,14:30:00,286.91,287.12,286.91,287.10,87282
2021/08/04,14:31:00,287.10,287.17,287.08,287.10,27295
2021/08/04,14:32:00,287.10,287.14,287.00,287.02,33832
2021/08/04,14:33:00,287.02,287.05,286.91,286.94,22242
2021/08/04,14:34:00,286.94,286.99,286.93,286.97,15871
2021/08/04,14:35:00,286.97,287.12,286.97,287.02,33291
2021/08/04,14:36:00,287.02,287.25,287.02,287.24,63387
2021/08/04,14:37:00,287.24,287.31,287.21,287.27,31725
2021/08/04,14:38:00,287.27,287.30,287.23,287.29,13906
2021/08/04,14:39:00,287.29,287.47,287.25,287.46,104246
2021/08/04,14:40:00,287.45,287.58,287.38,287.55,119008
2021/08/04,14:41:00,287.55,287.59,287.42,287.45,31325
2021/08/04,14:42:00,287.45,287.47,287.42,287.47,11069
2021/08/04,14:43:00,287.48,287.48,287.31,287.36,31156
2021/08/04,14:44:00,287.36,287.37,287.30,287.35,18114
2021/08/04,14:45:00,287.35,287.37,287.32,287.36,12059
2021/08/04,14:46:00,287.36,287.36,287.22,287.25,12819
2021/08/04,14:47:00,287.25,287.26,287.13,287.14,29663
2021/08/04,14:48:00,287.14,287.21,287.10,287.15,17987
2021/08/04,14:49:00,287.15,287.20,287.03,287.11,47977
2021/08/04,14:50:00,287.11,287.21,287.07,287.08,29070
2021/08/04,14:51:00,287.08,287.12,286.87,286.93,58792
2021/08/04,14:52:00,286.93,287.00,286.90,286.93,23796
2021/08/04,14:53:00,286.93,286.94,286.87,286.92,17994
2021/08/04,14:54:00,286.92,287.04,286.83,287.02,55323
2021/08/04,14:55:00,287.03,287.12,286.99,287.12,43498
2021/08/04,14:56:00,287.12,287.13,286.98,287.06,52077
2021/08/04,14:57:00,287.06,287.06,286.90,286.97,54707
2021/08/04,14:58:00,286.97,287.01,286.94,286.94,18943
2021/08/04,14:59:00,286.93,286.96,286.87,286.96,15116
2021/08/04,15:00:00,286.96,287.01,286.94,286.96,22232
2021/08/04,15:01:00,286.96,287.02,286.87,286.90,13787
2021/08/04,15:02:00,286.90,286.94,286.88,286.94,12645
2021/08/04,15:03:00,286.94,287.02,286.94,287.01,16211
2021/08/04,15:04:00,287.01,287.02,286.97,286.97,13358
2021/08/04,15:05:00,286.97,287.00,286.94,286.94,16509
2021/08/04,15:06:00,286.95,287.05,286.91,287.05,18983
2021/08/04,15:07:00,287.05,287.06,287.02,287.03,13218
2021/08/04,15:08:00,287.03,287.09,287.01,287.07,19601
2021/08/04,15:09:00,287.07,287.09,287.01,287.08,15880
2021/08/04,15:10:00,287.08,287.10,286.87,286.91,27312
2021/08/04,15:11:00,286.91,286.97,286.86,286.88,18692
2021/08/04,15:12:00,286.88,286.98,286.88,286.88,18756
2021/08/04,15:13:00,286.88,286.95,286.75,286.91,25743
2021/08/04,15:14:00,286.91,287.03,286.91,287.00,21928
2021/08/04,15:15:00,287.00,287.07,286.99,287.05,12323
2021/08/04,15:16:00,287.05,287.05,286.94,286.94,18437
2021/08/04,15:17:00,286.94,286.98,286.87,286.90,19667
2021/08/04,15:18:00,286.89,286.96,286.89,286.89,18150
2021/08/04,15:19:00,286.89,286.92,286.88,286.88,13900
2021/08/04,15:20:00,286.88,286.94,286.88,286.94,10293
2021/08/04,15:21:00,286.94,287.07,286.93,287.04,23416
2021/08/04,15:22:00,287.04,287.07,287.01,287.06,21157
2021/08/04,15:23:00,287.06,287.12,287.05,287.07,22496
2021/08/04,15:24:00,287.06,287.12,287.03,287.11,21400
2021/08/04,15:25:00,287.10,287.10,287.02,287.05,17806
2021/08/04,15:26:00,287.05,287.09,287.02,287.05,16915
2021/08/04,15:27:00,287.05,287.05,286.96,286.97,18027
2021/08/04,15:28:00,286.98,287.00,286.93,286.95,16270
2021/08/04,15:29:00,286.95,286.98,286.93,286.95,10641
2021/08/04,15:30:00,286.95,286.97,286.90,286.94,18951
2021/08/04,15:31:00,286.94,286.96,286.83,286.86,28113
2021/08/04,15:32:00,286.86,286.89,286.79,286.82,24921
2021/08/04,15:33:00,286.82,286.90,286.81,286.85,21009
2021/08/04,15:34:00,286.85,286.92,286.84,286.92,22781
2021/08/04,15:35:00,286.92,286.93,286.87,286.89,20220
2021/08/04,15:36:00,286.89,286.94,286.85,286.94,26127
2021/08/04,15:37:00,286.94,286.94,286.84,286.88,16243
2021/08/04,15:38:00,286.88,286.94,286.88,286.91,15289
2021/08/04,15:39:00,286.91,286.91,286.82,286.88,18316
2021/08/04,15:40:00,286.89,286.96,286.86,286.95,28841
2021/08/04,15:41:00,286.95,286.97,286.86,286.89,19414
2021/08/04,15:42:00,286.89,286.92,286.82,286.89,16747
2021/08/04,15:43:00,286.89,286.94,286.87,286.93,16899
2021/08/04,15:44:00,286.93,287.00,286.93,286.98,30759
2021/08/04,15:45:00,286.97,287.02,286.96,286.98,19587
2021/08/04,15:46:00,286.98,287.00,286.89,286.93,31006
2021/08/04,15:47:00,286.93,286.96,286.90,286.92,24683
2021/08/04,15:48:00,286.94,287.00,286.89,286.96,27868
2021/08/04,15:49:00,286.96,287.02,286.92,286.93,27862
2021/08/04,15:50:00,286.93,286.99,286.90,286.95,25771
2021/08/04,15:51:00,286.95,287.14,286.95,287.11,124230
2021/08/04,15:52:00,287.10,287.15,287.06,287.14,59664
2021/08/04,15:53:00,287.14,287.21,286.97,287.00,89071
2021/08/04,15:54:00,287.00,287.09,286.96,286.98,65350
2021/08/04,15:55:00,287.00,287.22,286.94,287.21,86750
2021/08/04,15:56:00,287.21,287.21,286.83,286.84,97162
2021/08/04,15:57:00,286.84,286.90,286.67,286.67,92065
2021/08/04,15:58:00,286.67,286.71,286.58,286.67,77579
2021/08/04,15:59:00,286.67,286.77,286.62,286.69,97099
2021/08/04,16:00:00,286.69,286.69,286.39,286.46,282433
2021/08/05,09:31:00,286.88,287.15,286.36,286.85,300384
2021/08/05,09:32:00,286.85,286.95,286.26,286.63,102232
2021/08/05,09:33:00,286.63,286.63,286.10,286.52,73604
2021/08/05,09:34:00,286.52,286.78,286.38,286.71,55715
2021/08/05,09:35:00,286.71,286.95,286.71,286.72,76127
2021/08/05,09:36:00,286.70,287.08,286.70,286.87,73226
2021/08/05,09:37:00,286.87,287.10,286.84,287.08,50663
2021/08/05,09:38:00,287.08,287.35,287.08,287.30,65416
2021/08/05,09:39:00,287.30,287.58,287.27,287.47,70086
2021/08/05,09:40:00,287.42,287.52,286.95,286.95,36901
2021/08/05,09:41:00,286.98,286.98,286.66,286.82,76848
2021/08/05,09:42:00,286.82,287.01,286.40,286.43,54982
2021/08/05,09:43:00,286.43,286.72,286.32,286.57,59956
2021/08/05,09:44:00,286.57,287.04,286.57,287.02,64120
2021/08/05,09:45:00,287.02,287.21,286.89,287.10,54997
2021/08/05,09:46:00,287.10,287.42,286.92,287.37,61104
2021/08/05,09:47:00,287.37,287.45,287.31,287.33,37914
2021/08/05,09:48:00,287.33,287.68,287.33,287.58,79115
2021/08/05,09:49:00,287.58,287.77,287.35,287.50,53216
2021/08/05,09:50:00,287.49,287.55,287.30,287.30,41320
2021/08/05,09:51:00,287.35,287.50,287.35,287.44,26513
2021/08/05,09:52:00,287.44,287.66,287.43,287.48,40166
2021/08/05,09:53:00,287.48,287.60,287.44,287.56,28898
2021/08/05,09:54:00,287.56,287.68,287.55,287.66,38865
2021/08/05,09:55:00,287.67,287.72,287.50,287.59,29021
2021/08/05,09:56:00,287.59,287.61,287.40,287.61,40120
2021/08/05,09:57:00,287.61,287.67,287.46,287.51,84801
2021/08/05,09:58:00,287.51,287.60,287.38,287.57,29824
2021/08/05,09:59:00,287.57,287.81,287.54,287.80,49424
2021/08/05,10:00:00,287.80,287.83,287.65,287.72,45535
2021/08/05,10:01:00,287.72,288.00,287.69,287.80,66639
2021/08/05,10:02:00,287.80,287.86,287.62,287.63,49215
2021/08/05,10:03:00,287.63,287.76,287.57,287.76,50402
2021/08/05,10:04:00,287.76,287.86,287.71,287.83,24442
2021/08/05,10:05:00,287.83,287.88,287.80,287.80,38373
2021/08/05,10:06:00,287.80,287.85,287.70,287.79,46538
2021/08/05,10:07:00,287.78,287.95,287.73,287.92,47943
2021/08/05,10:08:00,287.92,287.99,287.78,287.99,55317
2021/08/05,10:09:00,287.99,288.03,287.86,288.00,97524
2021/08/05,10:10:00,288.00,288.05,287.92,288.04,49841
2021/08/05,10:11:00,288.03,288.09,287.96,288.07,44552
2021/08/05,10:12:00,288.07,288.08,287.60,287.98,79770
2021/08/05,10:13:00,287.98,288.04,287.67,287.74,53105
2021/08/05,10:14:00,287.74,287.92,287.63,287.88,38498
2021/08/05,10:15:00,287.89,287.98,287.80,287.96,27496
2021/08/05,10:16:00,287.96,288.17,287.96,288.05,50841
2021/08/05,10:17:00,288.05,288.23,288.05,288.21,31236
2021/08/05,10:18:00,288.21,288.23,288.09,288.18,29520
2021/08/05,10:19:00,288.18,288.25,288.09,288.14,35146
2021/08/05,10:20:00,288.14,288.28,288.08,288.22,33189
2021/08/05,10:21:00,288.22,288.27,288.14,288.17,36801
2021/08/05,10:22:00,288.17,288.25,288.15,288.20,29627
2021/08/05,10:23:00,288.20,288.27,288.16,288.18,29611
2021/08/05,10:24:00,288.20,288.22,288.10,288.13,43069
2021/08/05,10:25:00,288.13,288.13,287.84,287.86,46876
2021/08/05,10:26:00,287.86,287.90,287.75,287.90,38482
2021/08/05,10:27:00,287.90,287.91,287.69,287.69,45231
2021/08/05,10:28:00,287.69,287.89,287.58,287.85,41905
2021/08/05,10:29:00,287.85,287.99,287.83,287.96,34475
2021/08/05,10:30:00,287.97,288.20,287.88,288.20,42955
2021/08/05,10:31:00,288.20,288.33,288.20,288.27,47504
2021/08/05,10:32:00,288.27,288.38,288.17,288.18,32456
2021/08/05,10:33:00,288.18,288.27,288.12,288.25,31608
2021/08/05,10:34:00,288.25,288.29,288.07,288.11,37290
2021/08/05,10:35:00,288.11,288.17,288.05,288.16,28866
2021/08/05,10:36:00,288.16,288.18,288.05,288.16,25523
2021/08/05,10:37:00,288.16,288.16,287.87,288.03,48566
2021/08/05,10:38:00,288.03,288.08,287.94,287.94,24309
2021/08/05,10:39:00,287.94,288.07,287.93,288.04,21848
2021/08/05,10:40:00,288.04,288.10,288.02,288.09,25784
2021/08/05,10:41:00,288.09,288.19,288.05,288.15,29459
2021/08/05,10:42:00,288.15,288.30,288.15,288.25,30615
2021/08/05,10:43:00,288.25,288.27,288.16,288.24,21176
2021/08/05,10:44:00,288.24,288.33,288.20,288.33,19975
2021/08/05,10:45:00,288.33,288.35,288.26,288.30,23954
2021/08/05,10:46:00,288.30,288.33,288.24,288.33,22873
2021/08/05,10:47:00,288.33,288.33,288.16,288.18,24969
2021/08/05,10:48:00,288.18,288.23,288.11,288.19,39404
2021/08/05,10:49:00,288.20,288.23,288.11,288.15,29453
2021/08/05,10:50:00,288.15,288.30,288.15,288.22,26239
2021/08/05,10:51:00,288.22,288.28,288.17,288.23,21000
2021/08/05,10:52:00,288.23,288.44,288.23,288.44,53627
2021/08/05,10:53:00,288.45,288.59,288.44,288.57,49406
2021/08/05,10:54:00,288.55,288.61,288.52,288.54,26439
2021/08/05,10:55:00,288.54,288.55,288.41,288.47,40725
2021/08/05,10:56:00,288.47,288.49,288.39,288.45,29073
2021/08/05,10:57:00,288.45,288.53,288.45,288.47,21857
2021/08/05,10:58:00,288.44,288.49,288.30,288.30,27035
2021/08/05,10:59:00,288.30,288.37,288.26,288.37,19073
2021/08/05,11:00:00,288.38,288.46,288.36,288.45,20699
2021/08/05,11:01:00,288.46,288.65,288.34,288.65,27923
2021/08/05,11:02:00,288.65,288.77,288.59,288.70,44058
2021/08/05,11:03:00,288.70,288.74,288.61,288.73,22568
2021/08/05,11:04:00,288.73,288.82,288.73,288.80,73173
2021/08/05,11:05:00,288.80,288.81,288.72,288.72,40391
2021/08/05,11:06:00,288.72,288.75,288.64,288.65,28873
2021/08/05,11:07:00,288.65,288.67,288.55,288.59,21703
2021/08/05,11:08:00,288.59,288.60,288.52,288.52,31397
2021/08/05,11:09:00,288.52,288.53,288.45,288.46,22617
2021/08/05,11:10:00,288.46,288.48,288.38,288.40,26638
2021/08/05,11:11:00,288.40,288.42,288.36,288.39,23242
2021/08/05,11:12:00,288.39,288.42,288.35,288.36,19013
2021/08/05,11:13:00,288.36,288.46,288.36,288.36,36510
2021/08/05,11:14:00,288.36,288.41,288.31,288.40,22972
2021/08/05,11:15:00,288.40,288.47,288.37,288.39,30029
2021/08/05,11:16:00,288.39,288.46,288.37,288.43,18539
2021/08/05,11:17:00,288.43,288.46,288.31,288.32,22702
2021/08/05,11:18:00,288.32,288.35,288.21,288.22,23897
2021/08/05,11:19:00,288.22,288.24,288.15,288.22,48837
2021/08/05,11:20:00,288.22,288.32,288.18,288.32,30806
2021/08/05,11:21:00,288.30,288.34,288.23,288.24,35404
2021/08/05,11:22:00,288.24,288.31,288.18,288.22,25065
2021/08/05,11:23:00,288.22,288.22,288.10,288.10,43603
2021/08/05,11:24:00,288.10,288.20,288.08,288.15,23057
2021/08/05,11:25:00,288.15,288.19,288.08,288.11,27156
2021/08/05,11:26:00,288.11,288.14,288.00,288.05,67016
2021/08/05,11:27:00,288.05,288.20,288.04,288.14,29559
2021/08/05,11:28:00,288.14,288.32,288.09,288.30,29457
2021/08/05,11:29:00,288.32,288.41,288.25,288.38,33986
2021/08/05,11:30:00,288.38,288.38,288.14,288.14,30951
2021/08/05,11:31:00,288.14,288.29,288.02,288.29,26671
2021/08/05,11:32:00,288.29,288.32,288.21,288.26,21039
2021/08/05,11:33:00,288.26,288.29,288.21,288.28,14752
2021/08/05,11:34:00,288.28,288.37,288.26,288.35,17878
2021/08/05,11:35:00,288.35,288.40,288.34,288.37,18885
2021/08/05,11:36:00,288.37,288.37,288.22,288.24,22725
2021/08/05,11:37:00,288.24,288.32,288.19,288.32,23044
2021/08/05,11:38:00,288.32,288.37,288.30,288.31,16617
2021/08/05,11:39:00,288.31,288.35,288.25,288.32,15958
2021/08/05,11:40:00,288.32,288.37,288.20,288.20,21581
2021/08/05,11:41:00,288.21,288.21,288.07,288.14,38725
2021/08/05,11:42:00,288.14,288.32,288.09,288.25,32433
2021/08/05,11:43:00,288.25,288.25,288.11,288.16,24566
2021/08/05,11:44:00,288.16,288.30,288.13,288.30,32180
2021/08/05,11:45:00,288.30,288.35,288.26,288.31,22701
2021/08/05,11:46:00,288.31,288.32,288.16,288.24,20730
2021/08/05,11:47:00,288.24,288.33,288.24,288.33,20766
2021/08/05,11:48:00,288.32,288.35,288.28,288.32,16004
2021/08/05,11:49:00,288.32,288.32,288.22,288.26,14545
2021/08/05,11:50:00,288.26,288.29,288.24,288.28,9695
2021/08/05,11:51:00,288.28,288.36,288.27,288.34,23809
2021/08/05,11:52:00,288.34,288.38,288.26,288.27,19429
2021/08/05,11:53:00,288.27,288.37,288.27,288.36,31623
2021/08/05,11:54:00,288.36,288.38,288.27,288.34,25952
2021/08/05,11:55:00,288.34,288.43,288.31,288.40,30261
2021/08/05,11:56:00,288.40,288.40,288.27,288.35,18653
2021/08/05,11:57:00,288.35,288.38,288.32,288.32,36054
2021/08/05,11:58:00,288.32,288.34,288.23,288.26,26982
2021/08/05,11:59:00,288.26,288.27,288.08,288.18,43764
2021/08/05,12:00:00,288.18,288.23,288.15,288.20,18347
2021/08/05,12:01:00,288.20,288.21,288.04,288.04,27311
2021/08/05,12:02:00,288.03,288.05,287.99,288.04,84714
2021/08/05,12:03:00,288.04,288.19,288.04,288.19,21857
2021/08/05,12:04:00,288.19,288.21,288.13,288.14,11179
2021/08/05,12:05:00,288.14,288.15,287.98,287.99,34334
2021/08/05,12:06:00,287.99,288.03,287.96,288.00,14139
2021/08/05,12:07:00,288.00,288.07,287.95,288.06,16186
2021/08/05,12:08:00,288.07,288.12,288.06,288.11,28894
2021/08/05,12:09:00,288.11,288.14,288.05,288.14,26806
2021/08/05,12:10:00,288.14,288.19,288.07,288.07,17269
2021/08/05,12:11:00,288.07,288.13,288.04,288.13,16670
2021/08/05,12:12:00,288.13,288.20,288.13,288.13,21360
2021/08/05,12:13:00,288.13,288.20,288.13,288.14,10509
2021/08/05,12:14:00,288.14,288.19,288.11,288.19,9107
2021/08/05,12:15:00,288.19,288.20,288.15,288.16,10920
2021/08/05,12:16:00,288.16,288.18,288.12,288.16,18496
2021/08/05,12:17:00,288.16,288.18,288.10,288.16,24541
2021/08/05,12:18:00,288.19,288.20,288.14,288.17,17843
2021/08/05,12:19:00,288.17,288.18,288.10,288.14,14687
2021/08/05,12:20:00,288.14,288.23,288.09,288.21,14366
2021/08/05,12:21:00,288.21,288.28,288.18,288.26,23217
2021/08/05,12:22:00,288.26,288.26,288.10,288.13,23121
2021/08/05,12:23:00,288.13,288.23,288.12,288.22,8229
2021/08/05,12:24:00,288.22,288.22,288.15,288.21,15195
2021/08/05,12:25:00,288.21,288.28,288.19,288.28,11887
2021/08/05,12:26:00,288.28,288.29,288.21,288.24,18102
2021/08/05,12:27:00,288.25,288.27,288.15,288.18,10220
2021/08/05,12:28:00,288.18,288.18,288.13,288.17,10127
2021/08/05,12:29:00,288.17,288.22,288.16,288.20,9150
2021/08/05,12:30:00,288.20,288.27,288.20,288.27,11372
2021/08/05,12:31:00,288.27,288.35,288.25,288.33,19195
2021/08/05,12:32:00,288.33,288.34,288.29,288.29,18501
2021/08/05,12:33:00,288.30,288.34,288.28,288.32,15804
2021/08/05,12:34:00,288.32,288.34,288.29,288.30,17734
2021/08/05,12:35:00,288.30,288.33,288.27,288.32,16023
2021/08/05,12:36:00,288.32,288.35,288.25,288.26,16107
2021/08/05,12:37:00,288.26,288.31,288.24,288.30,12613
2021/08/05,12:38:00,288.30,288.39,288.30,288.37,42120
2021/08/05,12:39:00,288.37,288.46,288.37,288.40,22637
2021/08/05,12:40:00,288.40,288.49,288.40,288.44,28641
2021/08/05,12:41:00,288.44,288.44,288.32,288.33,20879
2021/08/05,12:42:00,288.33,288.35,288.27,288.29,17189
2021/08/05,12:43:00,288.29,288.30,288.22,288.25,17476
2021/08/05,12:44:00,288.25,288.26,288.18,288.18,23154
2021/08/05,12:45:00,288.18,288.24,288.17,288.18,22162
2021/08/05,12:46:00,288.18,288.18,288.09,288.12,16691
2021/08/05,12:47:00,288.12,288.15,288.11,288.14,11815
2021/08/05,12:48:00,288.14,288.17,288.12,288.17,6217
2021/08/05,12:49:00,288.17,288.19,288.08,288.08,21701
2021/08/05,12:50:00,288.08,288.17,288.07,288.15,10519
2021/08/05,12:51:00,288.15,288.16,288.10,288.16,7911
2021/08/05,12:52:00,288.16,288.17,288.15,288.15,9553
2021/08/05,12:53:00,288.15,288.18,288.11,288.18,6700
2021/08/05,12:54:00,288.18,288.23,288.15,288.20,30158
2021/08/05,12:55:00,288.20,288.21,288.16,288.19,8706
2021/08/05,12:56:00,288.19,288.19,288.14,288.18,10258
2021/08/05,12:57:00,288.18,288.22,288.16,288.22,12806
2021/08/05,12:58:00,288.22,288.29,288.20,288.20,33360
2021/08/05,12:59:00,288.20,288.22,288.15,288.16,9302
2021/08/05,13:00:00,288.16,288.20,288.09,288.12,10917
2021/08/05,13:01:00,288.12,288.13,288.06,288.07,12662
2021/08/05,13:02:00,288.07,288.15,288.04,288.13,13160
2021/08/05,13:03:00,288.13,288.13,288.08,288.08,16801
2021/08/05,13:04:00,288.08,288.12,288.07,288.11,13580
2021/08/05,13:05:00,288.11,288.18,288.05,288.18,8242
2021/08/05,13:06:00,288.18,288.22,288.13,288.14,11747
2021/08/05,13:07:00,288.15,288.15,288.10,288.12,8881
2021/08/05,13:08:00,288.12,288.16,288.10,288.10,8023
2021/08/05,13:09:00,288.10,288.20,288.10,288.19,10495
2021/08/05,13:10:00,288.19,288.23,288.17,288.21,12266
2021/08/05,13:11:00,288.21,288.33,288.21,288.31,24960
2021/08/05,13:12:00,288.31,288.33,288.23,288.23,21616
2021/08/05,13:13:00,288.23,288.28,288.23,288.26,12024
2021/08/05,13:14:00,288.26,288.34,288.25,288.34,9115
2021/08/05,13:15:00,288.34,288.37,288.32,288.35,12226
2021/08/05,13:16:00,288.35,288.36,288.29,288.30,12751
2021/08/05,13:17:00,288.30,288.34,288.27,288.34,9449
2021/08/05,13:18:00,288.34,288.39,288.31,288.39,12072
2021/08/05,13:19:00,288.39,288.42,288.38,288.42,12863
2021/08/05,13:20:00,288.42,288.51,288.42,288.51,30043
2021/08/05,13:21:00,288.51,288.52,288.39,288.43,33972
2021/08/05,13:22:00,288.43,288.54,288.43,288.54,17235
2021/08/05,13:23:00,288.54,288.62,288.54,288.61,20137
2021/08/05,13:24:00,288.61,288.63,288.59,288.61,15679
2021/08/05,13:25:00,288.61,288.63,288.55,288.63,25759
2021/08/05,13:26:00,288.63,288.64,288.58,288.60,12663
2021/08/05,13:27:00,288.60,288.62,288.59,288.60,18335
2021/08/05,13:28:00,288.60,288.64,288.56,288.56,27995
2021/08/05,13:29:00,288.57,288.62,288.57,288.60,12265
2021/08/05,13:30:00,288.61,288.62,288.59,288.60,11543
2021/08/05,13:31:00,288.60,288.61,288.51,288.55,22590
2021/08/05,13:32:00,288.54,288.57,288.52,288.55,11992
2021/08/05,13:33:00,288.55,288.62,288.55,288.58,23051
2021/08/05,13:34:00,288.58,288.65,288.58,288.64,24935
2021/08/05,13:35:00,288.64,288.64,288.60,288.64,23453
2021/08/05,13:36:00,288.64,288.70,288.63,288.67,24031
2021/08/05,13:37:00,288.67,288.71,288.67,288.70,14852
2021/08/05,13:38:00,288.70,288.71,288.65,288.67,17984
2021/08/05,13:39:00,288.67,288.68,288.59,288.66,26080
2021/08/05,13:40:00,288.65,288.67,288.57,288.58,18772
2021/08/05,13:41:00,288.58,288.58,288.48,288.50,19986
2021/08/05,13:42:00,288.50,288.54,288.47,288.52,16653
2021/08/05,13:43:00,288.52,288.63,288.52,288.61,24459
2021/08/05,13:44:00,288.61,288.63,288.59,288.59,13936
2021/08/05,13:45:00,288.59,288.63,288.54,288.59,16974
2021/08/05,13:46:00,288.59,288.67,288.59,288.66,13536
2021/08/05,13:47:00,288.66,288.68,288.64,288.64,12967
2021/08/05,13:48:00,288.64,288.66,288.61,288.66,18452
2021/08/05,13:49:00,288.66,288.67,288.64,288.65,116962
2021/08/05,13:50:00,288.65,288.67,288.62,288.62,14771
2021/08/05,13:51:00,288.62,288.64,288.59,288.61,15617
2021/08/05,13:52:00,288.61,288.67,288.61,288.66,20082
2021/08/05,13:53:00,288.66,288.68,288.64,288.66,12216
2021/08/05,13:54:00,288.66,288.69,288.60,288.64,24446
2021/08/05,13:55:00,288.64,288.65,288.57,288.57,21700
2021/08/05,13:56:00,288.57,288.59,288.51,288.51,14272
2021/08/05,13:57:00,288.51,288.53,288.43,288.46,36713
2021/08/05,13:58:00,288.46,288.51,288.41,288.51,16872
2021/08/05,13:59:00,288.51,288.58,288.51,288.51,23703
2021/08/05,14:00:00,288.51,288.60,288.49,288.60,13810
2021/08/05,14:01:00,288.60,288.64,288.59,288.59,20254
2021/08/05,14:02:00,288.59,288.70,288.59,288.69,32157
2021/08/05,14:03:00,288.69,288.81,288.69,288.81,29052
2021/08/05,14:04:00,288.81,288.85,288.81,288.83,28501
2021/08/05,14:05:00,288.83,288.84,288.75,288.76,20742
2021/08/05,14:06:00,288.76,288.79,288.73,288.75,17601
2021/08/05,14:07:00,288.76,288.87,288.76,288.85,30050
2021/08/05,14:08:00,288.85,288.93,288.85,288.86,40614
2021/08/05,14:09:00,288.86,288.89,288.81,288.88,19057
2021/08/05,14:10:00,288.88,288.88,288.82,288.85,35094
2021/08/05,14:11:00,288.85,288.88,288.83,288.85,13260
2021/08/05,14:12:00,288.85,288.86,288.81,288.81,23906
2021/08/05,14:13:00,288.81,288.82,288.77,288.81,14451
2021/08/05,14:14:00,288.81,288.84,288.80,288.83,14895
2021/08/05,14:15:00,288.83,288.88,288.75,288.76,14281
2021/08/05,14:16:00,288.76,288.82,288.73,288.80,17105
2021/08/05,14:17:00,288.80,288.80,288.75,288.78,14008
2021/08/05,14:18:00,288.78,288.79,288.72,288.73,15309
2021/08/05,14:19:00,288.73,288.83,288.73,288.82,17330
2021/08/05,14:20:00,288.82,288.83,288.78,288.79,13746
2021/08/05,14:21:00,288.79,288.82,288.77,288.79,12126
2021/08/05,14:22:00,288.79,288.91,288.79,288.90,14542
2021/08/05,14:23:00,288.90,288.93,288.87,288.91,17898
2021/08/05,14:24:00,288.91,288.98,288.90,288.95,28054
2021/08/05,14:25:00,288.95,288.96,288.90,288.92,21353
2021/08/05,14:26:00,288.92,289.03,288.92,288.99,65771
2021/08/05,14:27:00,289.00,289.00,288.88,288.93,28627
2021/08/05,14:28:00,288.93,288.94,288.86,288.87,16894
2021/08/05,14:29:00,288.87,288.89,288.84,288.85,13912
2021/08/05,14:30:00,288.85,288.86,288.83,288.85,14700
2021/08/05,14:31:00,288.84,288.84,288.73,288.74,28138
2021/08/05,14:32:00,288.73,288.78,288.71,288.76,14014
2021/08/05,14:33:00,288.76,288.79,288.69,288.70,30614
2021/08/05,14:34:00,288.70,288.72,288.67,288.69,12791
2021/08/05,14:35:00,288.69,288.75,288.67,288.72,17920
2021/08/05,14:36:00,288.73,288.79,288.71,288.77,14735
2021/08/05,14:37:00,288.77,288.84,288.76,288.83,17130
2021/08/05,14:38:00,288.83,288.84,288.76,288.77,21653
2021/08/05,14:39:00,288.77,288.79,288.73,288.77,10714
2021/08/05,14:40:00,288.76,288.78,288.74,288.78,13949
2021/08/05,14:41:00,288.78,288.89,288.78,288.88,15849
2021/08/05,14:42:00,288.88,288.94,288.87,288.92,20031
2021/08/05,14:43:00,288.92,288.93,288.84,288.85,28052
2021/08/05,14:44:00,288.85,288.90,288.85,288.87,14669
2021/08/05,14:45:00,288.87,288.91,288.84,288.91,18351
2021/08/05,14:46:00,288.91,288.91,288.81,288.83,21760
2021/08/05,14:47:00,288.85,288.88,288.83,288.87,18955
2021/08/05,14:48:00,288.87,288.92,288.85,288.91,19104
2021/08/05,14:49:00,288.91,288.94,288.88,288.88,24341
2021/08/05,14:50:00,288.88,288.89,288.81,288.84,13538
2021/08/05,14:51:00,288.84,288.88,288.80,288.80,14822
2021/08/05,14:52:00,288.80,288.90,288.80,288.90,20121
2021/08/05,14:53:00,288.90,288.97,288.90,288.97,16593
2021/08/05,14:54:00,288.97,288.98,288.94,288.97,21211
2021/08/05,14:55:00,288.96,289.00,288.90,288.99,23550
2021/08/05,14:56:00,288.99,289.01,288.92,288.99,30888
2021/08/05,14:57:00,288.99,289.05,288.97,289.04,19496
2021/08/05,14:58:00,289.04,289.05,288.98,289.01,20806
2021/08/05,14:59:00,289.01,289.06,288.95,288.95,49691
2021/08/05,15:00:00,288.95,288.98,288.90,288.95,26803
2021/08/05,15:01:00,288.95,288.96,288.88,288.90,23019
2021/08/05,15:02:00,288.90,288.91,288.86,288.91,16900
2021/08/05,15:03:00,288.91,288.91,288.84,288.85,22112
2021/08/05,15:04:00,288.86,288.88,288.84,288.84,15227
2021/08/05,15:05:00,288.84,288.87,288.83,288.85,14295
2021/08/05,15:06:00,288.85,288.88,288.78,288.85,35557
2021/08/05,15:07:00,288.85,288.86,288.81,288.84,15779
2021/08/05,15:08:00,288.84,288.85,288.80,288.85,17691
2021/08/05,15:09:00,288.85,288.87,288.64,288.72,69194
2021/08/05,15:10:00,288.72,288.76,288.67,288.69,23883
2021/08/05,15:11:00,288.69,288.84,288.69,288.84,20836
2021/08/05,15:12:00,288.84,288.84,288.82,288.82,15535
2021/08/05,15:13:00,288.82,288.89,288.82,288.88,19403
2021/08/05,15:14:00,288.88,288.90,288.86,288.88,18402
2021/08/05,15:15:00,288.88,288.89,288.85,288.87,15178
2021/08/05,15:16:00,288.87,288.94,288.86,288.93,20466
2021/08/05,15:17:00,288.93,289.00,288.91,289.00,38092
2021/08/05,15:18:00,289.00,289.02,288.96,289.01,37477
2021/08/05,15:19:00,289.00,289.00,288.94,288.94,31049
2021/08/05,15:20:00,288.93,288.95,288.79,288.79,27222
2021/08/05,15:21:00,288.79,288.80,288.74,288.79,28668
2021/08/05,15:22:00,288.79,288.80,288.74,288.77,20128
2021/08/05,15:23:00,288.77,288.83,288.75,288.82,26140
2021/08/05,15:24:00,288.82,288.88,288.79,288.86,24325
2021/08/05,15:25:00,288.86,288.88,288.82,288.83,25838
2021/08/05,15:26:00,288.83,288.88,288.83,288.88,16818
2021/08/05,15:27:00,288.88,288.92,288.88,288.88,16376
2021/08/05,15:28:00,288.88,288.88,288.82,288.87,15952
2021/08/05,15:29:00,288.85,288.86,288.78,288.80,24247
2021/08/05,15:30:00,288.80,288.80,288.73,288.76,16354
2021/08/05,15:31:00,288.76,288.84,288.71,288.77,29310
2021/08/05,15:32:00,288.77,288.83,288.74,288.83,12503
2021/08/05,15:33:00,288.83,288.85,288.81,288.84,15227
2021/08/05,15:34:00,288.84,288.91,288.83,288.91,16914
2021/08/05,15:35:00,288.91,288.93,288.87,288.91,17445
2021/08/05,15:36:00,288.91,288.94,288.88,288.90,23371
2021/08/05,15:37:00,288.90,288.90,288.87,288.87,19528
2021/08/05,15:38:00,288.87,288.94,288.85,288.88,25041
2021/08/05,15:39:00,288.88,288.89,288.81,288.83,31546
2021/08/05,15:40:00,288.82,288.88,288.82,288.88,21726
2021/08/05,15:41:00,288.88,288.91,288.85,288.88,23305
2021/08/05,15:42:00,288.88,288.97,288.84,288.96,25179
2021/08/05,15:43:00,288.96,289.02,288.94,288.99,28757
2021/08/05,15:44:00,288.99,289.04,288.93,289.03,31844
2021/08/05,15:45:00,289.02,289.04,288.95,288.95,22079
2021/08/05,15:46:00,288.95,288.96,288.86,288.88,28291
2021/08/05,15:47:00,288.88,288.91,288.86,288.88,37696
2021/08/05,15:48:00,288.88,288.97,288.87,288.95,40193
2021/08/05,15:49:00,288.95,289.06,288.93,289.06,38775
2021/08/05,15:50:00,289.06,289.06,288.93,288.99,55714
2021/08/05,15:51:00,288.99,289.13,288.99,289.11,82910
2021/08/05,15:52:00,289.12,289.19,289.12,289.17,62910
2021/08/05,15:53:00,289.17,289.24,289.17,289.20,68966
2021/08/05,15:54:00,289.20,289.38,289.19,289.28,123457
2021/08/05,15:55:00,289.28,289.54,289.22,289.48,148963
2021/08/05,15:56:00,289.48,289.56,289.37,289.51,114817
2021/08/05,15:57:00,289.51,289.55,289.45,289.55,96581
2021/08/05,15:58:00,289.55,289.58,289.46,289.51,108664
2021/08/05,15:59:00,289.51,289.60,289.43,289.57,151939
2021/08/05,16:00:00,289.57,289.63,289.42,289.55,238099
2021/08/06,09:31:00,288.51,288.89,288.20,288.73,366023
2021/08/06,09:32:00,288.73,289.17,288.52,289.09,80120
2021/08/06,09:33:00,289.09,289.20,288.71,288.73,66458
2021/08/06,09:34:00,288.73,288.90,288.68,288.90,79651
2021/08/06,09:35:00,288.90,289.20,288.80,289.20,60881
2021/08/06,09:36:00,289.20,289.50,289.10,289.29,93576
2021/08/06,09:37:00,289.29,289.42,288.85,288.86,61700
2021/08/06,09:38:00,288.86,289.02,288.78,288.81,54383
2021/08/06,09:39:00,288.81,289.01,288.69,288.77,70740
2021/08/06,09:40:00,288.77,288.95,288.63,288.93,62450
2021/08/06,09:41:00,288.93,289.20,288.87,288.91,95122
2021/08/06,09:42:00,288.91,288.91,288.44,288.56,89264
2021/08/06,09:43:00,288.56,288.72,288.47,288.68,57946
2021/08/06,09:44:00,288.68,288.82,288.55,288.71,39782
2021/08/06,09:45:00,288.71,288.87,288.61,288.78,44993
2021/08/06,09:46:00,288.78,288.89,288.30,288.30,64388
2021/08/06,09:47:00,288.30,288.51,288.14,288.49,67187
2021/08/06,09:48:00,288.49,288.62,288.42,288.42,40687
2021/08/06,09:49:00,288.42,288.58,288.41,288.50,39728
2021/08/06,09:50:00,288.50,288.74,288.46,288.51,58495
2021/08/06,09:51:00,288.51,288.61,288.28,288.34,92891
2021/08/06,09:52:00,288.34,288.69,288.32,288.67,90244
2021/08/06,09:53:00,288.67,288.83,288.60,288.60,52004
2021/08/06,09:54:00,288.61,288.80,288.52,288.77,34809
2021/08/06,09:55:00,288.78,288.89,288.76,288.76,25822
2021/08/06,09:56:00,288.74,288.90,288.67,288.83,36208
2021/08/06,09:57:00,288.83,289.05,288.82,288.89,67966
2021/08/06,09:58:00,288.89,288.91,288.66,288.72,27252
2021/08/06,09:59:00,288.72,288.89,288.60,288.61,67945
2021/08/06,10:00:00,288.60,288.64,288.47,288.55,43746
2021/08/06,10:01:00,288.55,288.66,288.04,288.11,103168
2021/08/06,10:02:00,288.11,288.26,288.08,288.17,55610
2021/08/06,10:03:00,288.17,288.30,288.04,288.05,57232
2021/08/06,10:04:00,288.05,288.28,288.05,288.16,36220
2021/08/06,10:05:00,288.16,288.42,288.16,288.24,49245
2021/08/06,10:06:00,288.22,288.27,288.05,288.12,57784
2021/08/06,10:07:00,288.12,288.44,288.11,288.39,43063
2021/08/06,10:08:00,288.39,288.60,288.39,288.59,31041
2021/08/06,10:09:00,288.58,288.64,288.51,288.62,38345
2021/08/06,10:10:00,288.62,288.79,288.62,288.75,28129
2021/08/06,10:11:00,288.75,288.90,288.68,288.87,30451
2021/08/06,10:12:00,288.89,288.92,288.77,288.83,23190
2021/08/06,10:13:00,288.83,288.91,288.81,288.83,37764
2021/08/06,10:14:00,288.83,288.86,288.55,288.55,41879
2021/08/06,10:15:00,288.55,288.61,288.33,288.33,60774
2021/08/06,10:16:00,288.33,288.50,288.33,288.47,25687
2021/08/06,10:17:00,288.47,288.50,288.37,288.37,29657
2021/08/06,10:18:00,288.36,288.52,288.35,288.40,28343
2021/08/06,10:19:00,288.41,288.54,288.40,288.47,28608
2021/08/06,10:20:00,288.47,288.55,288.33,288.40,25209
2021/08/06,10:21:00,288.39,288.39,288.31,288.37,28760
2021/08/06,10:22:00,288.37,288.38,288.20,288.28,35716
2021/08/06,10:23:00,288.28,288.33,288.19,288.32,33175
2021/08/06,10:24:00,288.32,288.40,288.30,288.35,61621
2021/08/06,10:25:00,288.35,288.62,288.35,288.57,31050
2021/08/06,10:26:00,288.57,288.66,288.49,288.66,30573
2021/08/06,10:27:00,288.66,288.74,288.65,288.68,26713
2021/08/06,10:28:00,288.68,288.79,288.62,288.66,37640
2021/08/06,10:29:00,288.66,288.79,288.63,288.68,17097
2021/08/06,10:30:00,288.68,288.70,288.57,288.61,17389
2021/08/06,10:31:00,288.61,288.70,288.58,288.59,29333
2021/08/06,10:32:00,288.58,288.76,288.56,288.69,29095
2021/08/06,10:33:00,288.69,288.82,288.65,288.82,30203
2021/08/06,10:34:00,288.81,288.83,288.68,288.71,21662
2021/08/06,10:35:00,288.72,288.72,288.62,288.62,23742
2021/08/06,10:36:00,288.62,288.64,288.52,288.54,18233
2021/08/06,10:37:00,288.54,288.71,288.53,288.70,18341
2021/08/06,10:38:00,288.70,288.76,288.67,288.67,12802
2021/08/06,10:39:00,288.67,288.67,288.46,288.53,68756
2021/08/06,10:40:00,288.53,288.68,288.45,288.64,20849
2021/08/06,10:41:00,288.64,288.68,288.58,288.63,15373
2021/08/06,10:42:00,288.64,288.66,288.47,288.50,24818
2021/08/06,10:43:00,288.50,288.57,288.49,288.54,15762
2021/08/06,10:44:00,288.54,288.67,288.54,288.63,16501
2021/08/06,10:45:00,288.63,288.73,288.50,288.58,27326
2021/08/06,10:46:00,288.58,288.58,288.45,288.50,17253
2021/08/06,10:47:00,288.50,288.50,288.35,288.42,45272
2021/08/06,10:48:00,288.42,288.42,288.32,288.39,25946
2021/08/06,10:49:00,288.39,288.43,288.22,288.22,28416
2021/08/06,10:50:00,288.22,288.25,288.12,288.20,38120
2021/08/06,10:51:00,288.20,288.21,288.03,288.10,35646
2021/08/06,10:52:00,288.11,288.13,288.01,288.06,25760
2021/08/06,10:53:00,288.06,288.06,287.93,287.96,60347
2021/08/06,10:54:00,287.96,288.04,287.90,287.99,33061
2021/08/06,10:55:00,287.99,287.99,287.90,287.94,25088
2021/08/06,10:56:00,287.93,287.97,287.70,287.73,57822
2021/08/06,10:57:00,287.73,287.75,287.62,287.66,26595
2021/08/06,10:58:00,287.66,287.92,287.66,287.86,57144
2021/08/06,10:59:00,287.86,287.90,287.80,287.88,21464
2021/08/06,11:00:00,287.90,287.97,287.85,287.91,27165
2021/08/06,11:01:00,287.91,288.00,287.86,287.97,32640
2021/08/06,11:02:00,287.97,288.07,287.91,288.06,33409
2021/08/06,11:03:00,288.06,288.15,288.05,288.14,27318
2021/08/06,11:04:00,288.14,288.16,287.96,288.06,39274
2021/08/06,11:05:00,288.06,288.09,287.77,287.85,30096
2021/08/06,11:06:00,287.85,287.85,287.71,287.81,24701
2021/08/06,11:07:00,287.81,287.87,287.76,287.82,25235
2021/08/06,11:08:00,287.82,287.90,287.74,287.82,26745
2021/08/06,11:09:00,287.82,287.87,287.77,287.84,21160
2021/08/06,11:10:00,287.84,287.93,287.84,287.92,26655
2021/08/06,11:11:00,287.92,287.92,287.78,287.88,36228
2021/08/06,11:12:00,287.88,288.10,287.88,288.09,35245
2021/08/06,11:13:00,288.09,288.22,288.09,288.14,19728
2021/08/06,11:14:00,288.14,288.18,287.95,288.00,27207
2021/08/06,11:15:00,288.00,288.06,287.98,288.06,23352
2021/08/06,11:16:00,288.06,288.12,287.96,288.02,34582
2021/08/06,11:17:00,288.02,288.07,287.91,288.03,24279
2021/08/06,11:18:00,288.03,288.22,288.02,288.15,16967
2021/08/06,11:19:00,288.15,288.29,288.15,288.23,18934
2021/08/06,11:20:00,288.23,288.31,288.12,288.28,21146
2021/08/06,11:21:00,288.27,288.30,288.11,288.12,32413
2021/08/06,11:22:00,288.12,288.18,288.06,288.18,24337
2021/08/06,11:23:00,288.18,288.22,288.10,288.22,19781
2021/08/06,11:24:00,288.22,288.25,288.18,288.21,19902
2021/08/06,11:25:00,288.21,288.25,288.17,288.22,18247
2021/08/06,11:26:00,288.23,288.24,288.10,288.10,33242
2021/08/06,11:27:00,288.10,288.27,288.10,288.22,18357
2021/08/06,11:28:00,288.22,288.29,288.16,288.20,20227
2021/08/06,11:29:00,288.20,288.36,288.14,288.32,19401
2021/08/06,11:30:00,288.32,288.36,288.29,288.31,17200
2021/08/06,11:31:00,288.31,288.44,288.26,288.40,30446
2021/08/06,11:32:00,288.40,288.43,288.29,288.33,17878
2021/08/06,11:33:00,288.33,288.41,288.33,288.37,17215
2021/08/06,11:34:00,288.37,288.45,288.33,288.34,25828
2021/08/06,11:35:00,288.34,288.41,288.34,288.39,16726
2021/08/06,11:36:00,288.39,288.39,288.22,288.25,35564
2021/08/06,11:37:00,288.25,288.35,288.23,288.32,13437
2021/08/06,11:38:00,288.32,288.32,288.19,288.22,20446
2021/08/06,11:39:00,288.23,288.26,288.14,288.20,15914
2021/08/06,11:40:00,288.20,288.24,288.12,288.15,22018
2021/08/06,11:41:00,288.15,288.16,288.00,288.10,29966
2021/08/06,11:42:00,288.10,288.10,288.02,288.10,12026
2021/08/06,11:43:00,288.10,288.10,288.03,288.03,15623
2021/08/06,11:44:00,288.03,288.08,287.98,288.01,9558
2021/08/06,11:45:00,288.01,288.04,287.92,287.93,21281
2021/08/06,11:46:00,287.93,288.00,287.91,287.95,25911
2021/08/06,11:47:00,287.95,288.07,287.92,288.06,18849
2021/08/06,11:48:00,288.06,288.13,288.06,288.08,14839
2021/08/06,11:49:00,288.08,288.11,288.01,288.05,20815
2021/08/06,11:50:00,288.05,288.12,288.05,288.09,13618
2021/08/06,11:51:00,288.09,288.18,288.08,288.18,15005
2021/08/06,11:52:00,288.18,288.21,288.17,288.20,20659
2021/08/06,11:53:00,288.20,288.20,288.10,288.16,26052
2021/08/06,11:54:00,288.16,288.16,288.06,288.09,15324
2021/08/06,11:55:00,288.07,288.07,287.93,287.98,24841
2021/08/06,11:56:00,288.00,288.07,287.94,288.06,19567
2021/08/06,11:57:00,288.06,288.16,288.05,288.11,12087
2021/08/06,11:58:00,288.11,288.17,288.09,288.17,13371
2021/08/06,11:59:00,288.17,288.34,288.17,288.33,33977
2021/08/06,12:00:00,288.33,288.43,288.33,288.42,36666
2021/08/06,12:01:00,288.42,288.52,288.42,288.48,27933
2021/08/06,12:02:00,288.48,288.51,288.40,288.41,16887
2021/08/06,12:03:00,288.41,288.41,288.35,288.36,10013
2021/08/06,12:04:00,288.36,288.41,288.35,288.40,8200
2021/08/06,12:05:00,288.40,288.45,288.38,288.44,13196
2021/08/06,12:06:00,288.44,288.46,288.36,288.36,30745
2021/08/06,12:07:00,288.36,288.41,288.36,288.39,16254
2021/08/06,12:08:00,288.40,288.41,288.34,288.36,11070
2021/08/06,12:09:00,288.34,288.35,288.31,288.32,14171
2021/08/06,12:10:00,288.32,288.32,288.22,288.22,13921
2021/08/06,12:11:00,288.22,288.25,288.19,288.21,16368
2021/08/06,12:12:00,288.21,288.22,288.19,288.21,10197
2021/08/06,12:13:00,288.21,288.30,288.19,288.21,19088
2021/08/06,12:14:00,288.21,288.22,288.11,288.12,13862
2021/08/06,12:15:00,288.12,288.12,288.03,288.09,32389
2021/08/06,12:16:00,288.09,288.11,287.98,288.02,22099
2021/08/06,12:17:00,288.02,288.12,288.01,288.10,23562
2021/08/06,12:18:00,288.10,288.18,288.10,288.15,17731
2021/08/06,12:19:00,288.16,288.21,288.13,288.14,14400
2021/08/06,12:20:00,288.14,288.14,288.01,288.02,20966
2021/08/06,12:21:00,288.02,288.06,287.97,287.98,13026
2021/08/06,12:22:00,287.97,288.07,287.97,288.03,13836
2021/08/06,12:23:00,288.03,288.06,287.98,287.99,10907
2021/08/06,12:24:00,287.99,288.04,287.98,288.02,5725
2021/08/06,12:25:00,288.05,288.14,288.05,288.11,11354
2021/08/06,12:26:00,288.11,288.15,288.10,288.13,9304
2021/08/06,12:27:00,288.13,288.16,288.08,288.08,13031
2021/08/06,12:28:00,288.08,288.18,288.08,288.15,8171
2021/08/06,12:29:00,288.15,288.25,288.15,288.25,17850
2021/08/06,12:30:00,288.25,288.34,288.25,288.33,17063
2021/08/06,12:31:00,288.33,288.36,288.31,288.32,15712
2021/08/06,12:32:00,288.32,288.33,288.21,288.24,19415
2021/08/06,12:33:00,288.25,288.36,288.25,288.36,12560
2021/08/06,12:34:00,288.36,288.45,288.35,288.35,16280
2021/08/06,12:35:00,288.35,288.36,288.23,288.24,11721
2021/08/06,12:36:00,288.23,288.25,288.19,288.21,12335
2021/08/06,12:37:00,288.21,288.25,288.20,288.21,7418
2021/08/06,12:38:00,288.21,288.24,288.19,288.24,9569
2021/08/06,12:39:00,288.24,288.24,288.17,288.17,8032
2021/08/06,12:40:00,288.17,288.17,288.08,288.08,25457
2021/08/06,12:41:00,288.08,288.14,288.04,288.09,13165
2021/08/06,12:42:00,288.09,288.16,288.08,288.12,12573
2021/08/06,12:43:00,288.12,288.17,288.06,288.08,9878
2021/08/06,12:44:00,288.08,288.14,288.08,288.13,14054
2021/08/06,12:45:00,288.13,288.15,288.05,288.08,21569
2021/08/06,12:46:00,288.08,288.15,288.04,288.15,17433
2021/08/06,12:47:00,288.15,288.20,288.15,288.19,14202
2021/08/06,12:48:00,288.19,288.26,288.19,288.23,24403
2021/08/06,12:49:00,288.24,288.24,288.17,288.20,20897
2021/08/06,12:50:00,288.20,288.20,288.14,288.16,60522
2021/08/06,12:51:00,288.16,288.21,288.10,288.12,13664
2021/08/06,12:52:00,288.12,288.17,288.09,288.16,6529
2021/08/06,12:53:00,288.16,288.19,288.14,288.19,12620
2021/08/06,12:54:00,288.19,288.19,288.13,288.13,13946
2021/08/06,12:55:00,288.13,288.16,288.09,288.12,15537
2021/08/06,12:56:00,288.12,288.16,288.12,288.14,11656
2021/08/06,12:57:00,288.14,288.19,288.14,288.19,11766
2021/08/06,12:58:00,288.19,288.34,288.19,288.32,15941
2021/08/06,12:59:00,288.32,288.36,288.31,288.33,10791
2021/08/06,13:00:00,288.33,288.35,288.30,288.33,8347
2021/08/06,13:01:00,288.33,288.44,288.33,288.40,13472
2021/08/06,13:02:00,288.40,288.47,288.40,288.44,11812
2021/08/06,13:03:00,288.44,288.44,288.37,288.39,23704
2021/08/06,13:04:00,288.38,288.44,288.33,288.42,10532
2021/08/06,13:05:00,288.42,288.44,288.40,288.41,7360
2021/08/06,13:06:00,288.41,288.42,288.37,288.40,10565
2021/08/06,13:07:00,288.40,288.42,288.38,288.40,5795
2021/08/06,13:08:00,288.40,288.45,288.37,288.39,11844
2021/08/06,13:09:00,288.39,288.44,288.38,288.41,9018
2021/08/06,13:10:00,288.41,288.43,288.34,288.34,13167
2021/08/06,13:11:00,288.34,288.34,288.27,288.29,11226
2021/08/06,13:12:00,288.29,288.32,288.28,288.29,9610
2021/08/06,13:13:00,288.29,288.32,288.28,288.31,13146
2021/08/06,13:14:00,288.31,288.32,288.27,288.31,11085
2021/08/06,13:15:00,288.31,288.36,288.30,288.32,11090
2021/08/06,13:16:00,288.32,288.32,288.22,288.25,23993
2021/08/06,13:17:00,288.26,288.26,288.22,288.24,20993
2021/08/06,13:18:00,288.24,288.25,288.18,288.20,14141
2021/08/06,13:19:00,288.20,288.23,288.16,288.23,13237
2021/08/06,13:20:00,288.23,288.29,288.23,288.26,9816
2021/08/06,13:21:00,288.26,288.26,288.21,288.24,10304
2021/08/06,13:22:00,288.23,288.24,288.17,288.21,12300
2021/08/06,13:23:00,288.21,288.22,288.15,288.16,15390
2021/08/06,13:24:00,288.16,288.18,288.09,288.17,27047
2021/08/06,13:25:00,288.17,288.18,288.12,288.13,15852
2021/08/06,13:26:00,288.13,288.16,288.12,288.14,8141
2021/08/06,13:27:00,288.14,288.18,288.13,288.18,11958
2021/08/06,13:28:00,288.18,288.19,288.15,288.15,12294
2021/08/06,13:29:00,288.15,288.15,288.10,288.12,9306
2021/08/06,13:30:00,288.12,288.15,288.10,288.15,12698
2021/08/06,13:31:00,288.15,288.15,288.09,288.10,13188
2021/08/06,13:32:00,288.10,288.13,288.09,288.13,7464
2021/08/06,13:33:00,288.13,288.21,288.13,288.21,11765
2021/08/06,13:34:00,288.21,288.21,288.13,288.17,14148
2021/08/06,13:35:00,288.17,288.18,288.13,288.18,13684
2021/08/06,13:36:00,288.18,288.19,288.14,288.19,11746
2021/08/06,13:37:00,288.19,288.22,288.18,288.18,8224
2021/08/06,13:38:00,288.18,288.21,288.16,288.19,13711
2021/08/06,13:39:00,288.19,288.27,288.19,288.27,8480
2021/08/06,13:40:00,288.27,288.32,288.25,288.28,22912
2021/08/06,13:41:00,288.28,288.29,288.23,288.26,10346
2021/08/06,13:42:00,288.27,288.31,288.25,288.28,14644
2021/08/06,13:43:00,288.28,288.33,288.27,288.27,17727
2021/08/06,13:44:00,288.27,288.27,288.16,288.21,22576
2021/08/06,13:45:00,288.21,288.24,288.17,288.23,10266
2021/08/06,13:46:00,288.23,288.30,288.23,288.29,18029
2021/08/06,13:47:00,288.29,288.35,288.29,288.31,16305
2021/08/06,13:48:00,288.31,288.34,288.30,288.34,10505
2021/08/06,13:49:00,288.34,288.34,288.30,288.34,10260
2021/08/06,13:50:00,288.34,288.34,288.23,288.24,20278
2021/08/06,13:51:00,288.24,288.26,288.21,288.24,14627
2021/08/06,13:52:00,288.24,288.29,288.21,288.21,15584
2021/08/06,13:53:00,288.21,288.23,288.19,288.22,13981
2021/08/06,13:54:00,288.22,288.26,288.22,288.23,8403
2021/08/06,13:55:00,288.23,288.24,288.19,288.23,11880
2021/08/06,13:56:00,288.23,288.25,288.21,288.24,16383
2021/08/06,13:57:00,288.24,288.26,288.19,288.21,12031
2021/08/06,13:58:00,288.20,288.24,288.19,288.20,9179
2021/08/06,13:59:00,288.20,288.20,288.16,288.17,9359
2021/08/06,14:00:00,288.17,288.25,288.17,288.25,7558
2021/08/06,14:01:00,288.25,288.31,288.25,288.26,20814
2021/08/06,14:02:00,288.26,288.33,288.26,288.30,18070
2021/08/06,14:03:00,288.30,288.33,288.30,288.32,24096
2021/08/06,14:04:00,288.32,288.39,288.32,288.38,18806
2021/08/06,14:05:00,288.38,288.44,288.38,288.43,17541
2021/08/06,14:06:00,288.43,288.44,288.38,288.42,13494
2021/08/06,14:07:00,288.42,288.48,288.42,288.46,13632
2021/08/06,14:08:00,288.46,288.46,288.43,288.45,15791
2021/08/06,14:09:00,288.45,288.47,288.44,288.45,14094
2021/08/06,14:10:00,288.45,288.45,288.35,288.36,22962
2021/08/06,14:11:00,288.36,288.39,288.35,288.36,12975
2021/08/06,14:12:00,288.36,288.36,288.28,288.30,24134
2021/08/06,14:13:00,288.30,288.33,288.27,288.28,10676
2021/08/06,14:14:00,288.28,288.31,288.26,288.29,11291
2021/08/06,14:15:00,288.29,288.30,288.26,288.26,6641
2021/08/06,14:16:00,288.26,288.27,288.21,288.25,13296
2021/08/06,14:17:00,288.25,288.27,288.21,288.21,17823
2021/08/06,14:18:00,288.21,288.24,288.19,288.19,30349
2021/08/06,14:19:00,288.19,288.22,288.19,288.22,15347
2021/08/06,14:20:00,288.22,288.24,288.20,288.24,13541
2021/08/06,14:21:00,288.24,288.26,288.13,288.15,25435
2021/08/06,14:22:00,288.17,288.20,288.14,288.19,19026
2021/08/06,14:23:00,288.19,288.19,288.08,288.10,21630
2021/08/06,14:24:00,288.10,288.10,288.07,288.07,17694
2021/08/06,14:25:00,288.07,288.12,288.06,288.12,36873
2021/08/06,14:26:00,288.12,288.15,288.10,288.13,17239
2021/08/06,14:27:00,288.13,288.15,288.09,288.10,21371
2021/08/06,14:28:00,288.10,288.17,288.04,288.06,26709
2021/08/06,14:29:00,288.06,288.08,288.03,288.08,17727
2021/08/06,14:30:00,288.08,288.12,288.08,288.11,15123
2021/08/06,14:31:00,288.11,288.17,288.11,288.13,19332
2021/08/06,14:32:00,288.13,288.19,288.10,288.16,14670
2021/08/06,14:33:00,288.16,288.21,288.16,288.21,14659
2021/08/06,14:34:00,288.21,288.23,288.18,288.21,12324
2021/08/06,14:35:00,288.21,288.23,288.20,288.21,15799
2021/08/06,14:36:00,288.21,288.23,288.17,288.18,22291
2021/08/06,14:37:00,288.18,288.20,288.17,288.19,10632
2021/08/06,14:38:00,288.19,288.20,288.12,288.13,16269
2021/08/06,14:39:00,288.13,288.13,288.08,288.11,16407
2021/08/06,14:40:00,288.11,288.20,288.11,288.15,17785
2021/08/06,14:41:00,288.15,288.19,288.06,288.08,13170
2021/08/06,14:42:00,288.08,288.12,288.05,288.12,9901
2021/08/06,14:43:00,288.12,288.17,288.12,288.14,12902
2021/08/06,14:44:00,288.14,288.15,288.11,288.13,9372
2021/08/06,14:45:00,288.13,288.15,288.09,288.10,14810
2021/08/06,14:46:00,288.10,288.12,288.04,288.07,14598
2021/08/06,14:47:00,288.07,288.10,288.06,288.07,10011
2021/08/06,14:48:00,288.06,288.11,288.04,288.09,18366
2021/08/06,14:49:00,288.09,288.10,288.02,288.04,16529
2021/08/06,14:50:00,288.04,288.10,288.03,288.10,15975
2021/08/06,14:51:00,288.10,288.14,288.08,288.14,12153
2021/08/06,14:52:00,288.14,288.19,288.14,288.17,19295
2021/08/06,14:53:00,288.17,288.21,288.15,288.21,22012
2021/08/06,14:54:00,288.21,288.21,288.16,288.16,18202
2021/08/06,14:55:00,288.16,288.25,288.13,288.15,31263
2021/08/06,14:56:00,288.15,288.19,288.11,288.13,28982
2021/08/06,14:57:00,288.13,288.17,288.10,288.17,17592
2021/08/06,14:58:00,288.17,288.21,288.17,288.20,21590
2021/08/06,14:59:00,288.20,288.23,288.17,288.18,19609
2021/08/06,15:00:00,288.18,288.19,288.14,288.16,18323
2021/08/06,15:01:00,288.16,288.19,288.14,288.18,14569
2021/08/06,15:02:00,288.18,288.22,288.18,288.21,17913
2021/08/06,15:03:00,288.21,288.21,288.13,288.19,18294
2021/08/06,15:04:00,288.19,288.21,288.12,288.12,20088
2021/08/06,15:05:00,288.12,288.13,288.08,288.10,18767
2021/08/06,15:06:00,288.10,288.18,288.09,288.18,19646
2021/08/06,15:07:00,288.18,288.19,288.13,288.14,28257
2021/08/06,15:08:00,288.14,288.15,288.10,288.11,12101
2021/08/06,15:09:00,288.11,288.14,288.06,288.11,14946
2021/08/06,15:10:00,288.11,288.21,288.11,288.20,16796
2021/08/06,15:11:00,288.20,288.31,288.19,288.31,24058
2021/08/06,15:12:00,288.31,288.35,288.29,288.35,24305
2021/08/06,15:13:00,288.35,288.42,288.33,288.42,32201
2021/08/06,15:14:00,288.42,288.44,288.38,288.39,27274
2021/08/06,15:15:00,288.39,288.39,288.35,288.37,16367
2021/08/06,15:16:00,288.37,288.42,288.32,288.41,28548
2021/08/06,15:17:00,288.41,288.44,288.39,288.39,17825
2021/08/06,15:18:00,288.39,288.45,288.38,288.44,16574
2021/08/06,15:19:00,288.44,288.49,288.43,288.48,26144
2021/08/06,15:20:00,288.48,288.54,288.48,288.51,35005
2021/08/06,15:21:00,288.51,288.54,288.49,288.52,46469
2021/08/06,15:22:00,288.52,288.61,288.51,288.60,77031
2021/08/06,15:23:00,288.60,288.65,288.58,288.61,19935
2021/08/06,15:24:00,288.61,288.63,288.55,288.55,33301
2021/08/06,15:25:00,288.55,288.55,288.42,288.44,27064
2021/08/06,15:26:00,288.44,288.50,288.43,288.45,16672
2021/08/06,15:27:00,288.45,288.46,288.41,288.46,15056
2021/08/06,15:28:00,288.46,288.54,288.46,288.54,15810
2021/08/06,15:29:00,288.54,288.63,288.54,288.63,23782
2021/08/06,15:30:00,288.63,288.65,288.61,288.65,27596
2021/08/06,15:31:00,288.65,288.73,288.61,288.71,53069
2021/08/06,15:32:00,288.71,288.74,288.69,288.69,19819
2021/08/06,15:33:00,288.69,288.73,288.67,288.71,21145
2021/08/06,15:34:00,288.72,288.86,288.72,288.84,46870
2021/08/06,15:35:00,288.84,288.92,288.84,288.91,30460
2021/08/06,15:36:00,288.91,288.94,288.90,288.93,22486
2021/08/06,15:37:00,288.93,288.96,288.89,288.93,40716
2021/08/06,15:38:00,288.93,288.93,288.77,288.80,33094
2021/08/06,15:39:00,288.79,288.83,288.78,288.81,16226
2021/08/06,15:40:00,288.81,288.83,288.71,288.71,25383
2021/08/06,15:41:00,288.72,288.83,288.71,288.82,31220
2021/08/06,15:42:00,288.82,288.83,288.78,288.78,26248
2021/08/06,15:43:00,288.78,288.83,288.76,288.76,20015
2021/08/06,15:44:00,288.76,288.78,288.73,288.77,20711
2021/08/06,15:45:00,288.77,288.78,288.69,288.69,26138
2021/08/06,15:46:00,288.70,288.75,288.62,288.75,44459
2021/08/06,15:47:00,288.75,288.83,288.71,288.83,24605
2021/08/06,15:48:00,288.83,288.83,288.77,288.82,32857
2021/08/06,15:49:00,288.82,288.82,288.74,288.79,44408
2021/08/06,15:50:00,288.80,288.80,288.72,288.75,35924
2021/08/06,15:51:00,288.75,288.97,288.70,288.97,89113
2021/08/06,15:52:00,288.97,288.97,288.89,288.94,67194
2021/08/06,15:53:00,288.94,289.04,288.88,289.04,81916
2021/08/06,15:54:00,288.73,289.03,288.72,288.82,129885
2021/08/06,15:55:00,288.82,289.09,288.77,289.03,108459
2021/08/06,15:56:00,289.01,289.26,288.99,289.26,102950
2021/08/06,15:57:00,289.26,289.27,289.10,289.21,102733
2021/08/06,15:58:00,289.21,289.25,289.17,289.23,80576
2021/08/06,15:59:00,289.23,289.38,289.20,289.36,129038
2021/08/06,16:00:00,289.36,289.49,289.35,289.46,317259
2021/08/09,09:31:00,289.75,290.99,289.63,290.68,299060
2021/08/09,09:32:00,290.68,291.10,290.56,290.69,158034
2021/08/09,09:33:00,290.69,291.22,290.61,291.17,101476
2021/08/09,09:34:00,291.17,291.39,291.09,291.34,103428
2021/08/09,09:35:00,291.37,291.55,291.07,291.14,91793
2021/08/09,09:36:00,291.14,291.15,290.15,290.47,135583
2021/08/09,09:37:00,290.47,290.47,289.56,289.65,95029
2021/08/09,09:38:00,289.65,289.65,289.11,289.26,99515
2021/08/09,09:39:00,289.26,289.38,288.85,289.33,93139
2021/08/09,09:40:00,289.33,289.41,289.06,289.12,60065
2021/08/09,09:41:00,289.12,289.33,288.92,289.29,53883
2021/08/09,09:42:00,289.29,289.41,289.12,289.37,53152
2021/08/09,09:43:00,289.37,289.58,289.32,289.56,49512
2021/08/09,09:44:00,289.56,289.56,289.01,289.05,53932
2021/08/09,09:45:00,289.05,289.39,288.81,289.24,125197
2021/08/09,09:46:00,289.24,289.50,289.16,289.50,63070
2021/08/09,09:47:00,289.50,289.73,289.47,289.51,60958
2021/08/09,09:48:00,289.51,289.65,289.25,289.31,55957
2021/08/09,09:49:00,289.30,289.47,289.29,289.29,28284
2021/08/09,09:50:00,289.29,289.41,289.17,289.29,55946
2021/08/09,09:51:00,289.30,289.43,289.16,289.18,64575
2021/08/09,09:52:00,289.18,289.23,289.09,289.21,45617
2021/08/09,09:53:00,289.21,289.48,289.21,289.47,41537
2021/08/09,09:54:00,289.47,289.54,289.34,289.52,37394
2021/08/09,09:55:00,289.53,289.75,289.48,289.75,54931
2021/08/09,09:56:00,289.75,289.81,289.55,289.55,39638
2021/08/09,09:57:00,289.55,289.55,289.37,289.38,33901
2021/08/09,09:58:00,289.36,289.44,289.14,289.21,83716
2021/08/09,09:59:00,289.21,289.28,289.15,289.17,53327
2021/08/09,10:00:00,289.17,289.37,289.17,289.33,38095
2021/08/09,10:01:00,289.33,289.38,289.07,289.17,115406
2021/08/09,10:02:00,289.17,289.27,289.02,289.25,50180
2021/08/09,10:03:00,289.25,289.26,289.16,289.20,26439
2021/08/09,10:04:00,289.22,289.35,289.12,289.15,33692
2021/08/09,10:05:00,289.15,289.15,288.97,289.11,66149
2021/08/09,10:06:00,289.11,289.14,288.92,289.14,44820
2021/08/09,10:07:00,289.15,289.31,289.15,289.21,31637
2021/08/09,10:08:00,289.21,289.30,289.19,289.30,27320
2021/08/09,10:09:00,289.31,289.32,289.02,289.15,47625
2021/08/09,10:10:00,289.15,289.21,289.05,289.20,21800
2021/08/09,10:11:00,289.20,289.27,289.19,289.21,24719
2021/08/09,10:12:00,289.20,289.60,289.20,289.50,55059
2021/08/09,10:13:00,289.50,289.52,289.37,289.47,26129
2021/08/09,10:14:00,289.47,289.60,289.46,289.60,32525
2021/08/09,10:15:00,289.60,289.60,289.48,289.50,33971
2021/08/09,10:16:00,289.50,289.52,289.32,289.46,52245
2021/08/09,10:17:00,289.46,289.49,289.33,289.37,25959
2021/08/09,10:18:00,289.37,289.40,289.26,289.31,23024
2021/08/09,10:19:00,289.31,289.33,289.24,289.25,22243
2021/08/09,10:20:00,289.25,289.25,288.96,289.21,51412
2021/08/09,10:21:00,289.21,289.23,289.11,289.21,33437
2021/08/09,10:22:00,289.19,289.27,289.11,289.12,19925
2021/08/09,10:23:00,289.12,289.15,289.04,289.12,39220
2021/08/09,10:24:00,289.11,289.18,289.07,289.16,25991
2021/08/09,10:25:00,289.16,289.24,289.08,289.20,23282
2021/08/09,10:26:00,289.20,289.33,289.20,289.28,28713
2021/08/09,10:27:00,289.28,289.30,289.21,289.28,17370
2021/08/09,10:28:00,289.31,289.35,289.18,289.25,23649
2021/08/09,10:29:00,289.28,289.39,289.23,289.26,26581
2021/08/09,10:30:00,289.26,289.34,289.25,289.27,25537
2021/08/09,10:31:00,289.27,289.46,289.27,289.41,39916
2021/08/09,10:32:00,289.41,289.48,289.36,289.41,26676
2021/08/09,10:33:00,289.40,289.52,289.35,289.52,31501
2021/08/09,10:34:00,289.52,289.58,289.49,289.56,32473
2021/08/09,10:35:00,289.56,289.61,289.38,289.40,28343
2021/08/09,10:36:00,289.40,289.47,289.28,289.34,31091
2021/08/09,10:37:00,289.33,289.57,289.33,289.57,26840
2021/08/09,10:38:00,289.57,289.60,289.52,289.60,27650
2021/08/09,10:39:00,289.60,289.65,289.54,289.57,38609
2021/08/09,10:40:00,289.57,289.58,289.42,289.44,25895
2021/08/09,10:41:00,289.44,289.54,289.37,289.38,30000
2021/08/09,10:42:00,289.38,289.41,289.25,289.36,40783
2021/08/09,10:43:00,289.36,289.38,289.31,289.31,27808
2021/08/09,10:44:00,289.31,289.33,288.92,289.22,65361
2021/08/09,10:45:00,289.22,289.40,289.22,289.31,27389
2021/08/09,10:46:00,289.31,289.32,289.14,289.15,48099
2021/08/09,10:47:00,289.15,289.15,289.02,289.06,38895
2021/08/09,10:48:00,289.06,289.14,289.02,289.12,61917
2021/08/09,10:49:00,289.12,289.12,288.94,288.98,58161
2021/08/09,10:50:00,288.98,289.01,288.88,288.95,67992
2021/08/09,10:51:00,288.95,289.03,288.89,288.91,68492
2021/08/09,10:52:00,288.91,289.06,288.86,289.00,63129
2021/08/09,10:53:00,288.98,289.11,288.91,289.07,37885
2021/08/09,10:54:00,289.08,289.12,288.91,289.04,30563
2021/08/09,10:55:00,289.04,289.04,288.76,288.93,68052
2021/08/09,10:56:00,288.93,288.97,288.81,288.90,37768
2021/08/09,10:57:00,288.90,288.95,288.85,288.93,30758
2021/08/09,10:58:00,288.93,288.94,288.55,288.66,80635
2021/08/09,10:59:00,288.66,288.70,288.54,288.70,113088
2021/08/09,11:00:00,288.70,288.83,288.64,288.80,35902
2021/08/09,11:01:00,288.80,288.90,288.79,288.83,23724
2021/08/09,11:02:00,288.83,288.87,288.70,288.74,27287
2021/08/09,11:03:00,288.74,288.96,288.73,288.96,25396
2021/08/09,11:04:00,288.96,289.02,288.89,288.91,39681
2021/08/09,11:05:00,288.91,288.91,288.80,288.81,27129
2021/08/09,11:06:00,288.81,288.84,288.69,288.69,32238
2021/08/09,11:07:00,288.69,288.71,288.55,288.71,29975
2021/08/09,11:08:00,288.71,288.74,288.56,288.67,38701
2021/08/09,11:09:00,288.67,288.69,288.55,288.61,22778
2021/08/09,11:10:00,288.61,288.65,288.50,288.58,38197
2021/08/09,11:11:00,288.58,288.62,288.53,288.55,22854
2021/08/09,11:12:00,288.55,288.57,288.44,288.46,56058
2021/08/09,11:13:00,288.46,288.52,288.45,288.47,33933
2021/08/09,11:14:00,288.47,288.47,288.27,288.30,52643
2021/08/09,11:15:00,288.30,288.38,288.22,288.22,48022
2021/08/09,11:16:00,288.22,288.38,288.20,288.37,44390
2021/08/09,11:17:00,288.37,288.40,288.30,288.35,28333
2021/08/09,11:18:00,288.35,288.45,288.34,288.39,45753
2021/08/09,11:19:00,288.39,288.43,288.38,288.43,9068
2021/08/09,11:20:00,288.43,288.45,288.39,288.41,12766
2021/08/09,11:21:00,288.41,288.52,288.35,288.52,22443
2021/08/09,11:22:00,288.52,288.53,288.47,288.51,20431
2021/08/09,11:23:00,288.51,288.56,288.45,288.46,18467
2021/08/09,11:24:00,288.46,288.50,288.43,288.50,30616
2021/08/09,11:25:00,288.49,288.55,288.45,288.52,14623
2021/08/09,11:26:00,288.53,288.56,288.48,288.55,25598
2021/08/09,11:27:00,288.55,288.57,288.48,288.57,15233
2021/08/09,11:28:00,288.57,288.60,288.53,288.58,23634
2021/08/09,11:29:00,288.58,288.66,288.55,288.66,27739
2021/08/09,11:30:00,288.66,288.68,288.61,288.65,28076
2021/08/09,11:31:00,288.64,288.70,288.61,288.70,32837
2021/08/09,11:32:00,288.70,288.70,288.52,288.55,29874
2021/08/09,11:33:00,288.55,288.56,288.45,288.50,27587
2021/08/09,11:34:00,288.50,288.53,288.44,288.51,12942
2021/08/09,11:35:00,288.51,288.60,288.48,288.59,14264
2021/08/09,11:36:00,288.59,288.65,288.54,288.58,28970
2021/08/09,11:37:00,288.58,288.58,288.42,288.46,23947
2021/08/09,11:38:00,288.46,288.54,288.41,288.54,25350
2021/08/09,11:39:00,288.54,288.60,288.44,288.45,17069
2021/08/09,11:40:00,288.45,288.45,288.31,288.36,34639
2021/08/09,11:41:00,288.36,288.50,288.30,288.34,29807
2021/08/09,11:42:00,288.34,288.39,288.29,288.29,23004
2021/08/09,11:43:00,288.29,288.40,288.29,288.30,12963
2021/08/09,11:44:00,288.30,288.35,288.28,288.34,13338
2021/08/09,11:45:00,288.34,288.45,288.32,288.45,9922
2021/08/09,11:46:00,288.45,288.52,288.42,288.44,32082
2021/08/09,11:47:00,288.44,288.45,288.31,288.32,14758
2021/08/09,11:48:00,288.32,288.36,288.27,288.30,25014
2021/08/09,11:49:00,288.29,288.39,288.25,288.39,21991
2021/08/09,11:50:00,288.39,288.45,288.34,288.34,15638
2021/08/09,11:51:00,288.34,288.36,288.29,288.33,14752
2021/08/09,11:52:00,288.33,288.43,288.33,288.42,13815
2021/08/09,11:53:00,288.42,288.46,288.37,288.40,18207
2021/08/09,11:54:00,288.38,288.44,288.37,288.40,16255
2021/08/09,11:55:00,288.40,288.45,288.39,288.41,12213
2021/08/09,11:56:00,288.41,288.44,288.39,288.40,11499
2021/08/09,11:57:00,288.40,288.43,288.36,288.38,15471
2021/08/09,11:58:00,288.38,288.46,288.37,288.46,11247
2021/08/09,11:59:00,288.46,288.49,288.42,288.46,34288
2021/08/09,12:00:00,288.46,288.50,288.43,288.46,13602
2021/08/09,12:01:00,288.46,288.53,288.42,288.43,19189
2021/08/09,12:02:00,288.43,288.54,288.42,288.52,14445
2021/08/09,12:03:00,288.52,288.56,288.52,288.56,16226
2021/08/09,12:04:00,288.56,288.60,288.50,288.53,32308
2021/08/09,12:05:00,288.53,288.55,288.47,288.48,17215
2021/08/09,12:06:00,288.48,288.53,288.44,288.44,15509
2021/08/09,12:07:00,288.44,288.45,288.39,288.39,15470
2021/08/09,12:08:00,288.39,288.40,288.28,288.30,27414
2021/08/09,12:09:00,288.30,288.30,288.26,288.28,19262
2021/08/09,12:10:00,288.28,288.30,288.25,288.29,18292
2021/08/09,12:11:00,288.29,288.31,288.24,288.31,18389
2021/08/09,12:12:00,288.31,288.33,288.26,288.30,13861
2021/08/09,12:13:00,288.30,288.30,288.18,288.20,34738
2021/08/09,12:14:00,288.20,288.20,288.12,288.14,30326
2021/08/09,12:15:00,288.15,288.19,288.11,288.18,26098
2021/08/09,12:16:00,288.18,288.20,288.13,288.17,24537
2021/08/09,12:17:00,288.17,288.22,288.17,288.22,29234
2021/08/09,12:18:00,288.22,288.23,288.14,288.18,17863
2021/08/09,12:19:00,288.18,288.20,288.10,288.18,20023
2021/08/09,12:20:00,288.18,288.18,288.13,288.13,17687
2021/08/09,12:21:00,288.13,288.13,288.08,288.08,24389
2021/08/09,12:22:00,288.08,288.08,288.03,288.06,31970
2021/08/09,12:23:00,288.04,288.08,288.01,288.07,27687
2021/08/09,12:24:00,288.09,288.10,288.06,288.06,13829
2021/08/09,12:25:00,288.06,288.11,288.05,288.06,14941
2021/08/09,12:26:00,288.06,288.10,288.03,288.09,16013
2021/08/09,12:27:00,288.09,288.12,288.05,288.05,20178
2021/08/09,12:28:00,288.05,288.11,288.00,288.06,87147
2021/08/09,12:29:00,288.07,288.07,288.00,288.04,18610
2021/08/09,12:30:00,288.04,288.06,287.96,287.98,31003
2021/08/09,12:31:00,287.98,288.09,287.98,288.09,35316
2021/08/09,12:32:00,288.09,288.15,288.08,288.10,23436
2021/08/09,12:33:00,288.10,288.12,288.05,288.09,29894
2021/08/09,12:34:00,288.09,288.13,288.03,288.11,18796
2021/08/09,12:35:00,288.11,288.16,288.06,288.12,14761
2021/08/09,12:36:00,288.12,288.13,288.08,288.08,10095
2021/08/09,12:37:00,288.08,288.09,288.01,288.01,19453
2021/08/09,12:38:00,288.01,288.03,288.00,288.02,18602
2021/08/09,12:39:00,288.02,288.04,287.90,287.98,38350
2021/08/09,12:40:00,287.98,287.99,287.91,287.99,22076
2021/08/09,12:41:00,287.99,288.03,287.92,287.93,17246
2021/08/09,12:42:00,287.92,287.96,287.91,287.93,11880
2021/08/09,12:43:00,287.94,287.94,287.82,287.87,24342
2021/08/09,12:44:00,287.87,287.89,287.81,287.83,19160
2021/08/09,12:45:00,287.83,287.88,287.81,287.87,17041
2021/08/09,12:46:00,287.87,287.93,287.83,287.93,22553
2021/08/09,12:47:00,287.93,288.06,287.93,288.04,26895
2021/08/09,12:48:00,288.04,288.10,288.00,288.09,28094
2021/08/09,12:49:00,288.09,288.13,288.08,288.12,16199
2021/08/09,12:50:00,288.12,288.12,288.07,288.08,19465
2021/08/09,12:51:00,288.08,288.09,288.04,288.08,25101
2021/08/09,12:52:00,288.08,288.13,288.06,288.12,13711
2021/08/09,12:53:00,288.13,288.14,288.10,288.12,12433
2021/08/09,12:54:00,288.12,288.12,288.08,288.09,6721
2021/08/09,12:55:00,288.09,288.10,288.03,288.04,15208
2021/08/09,12:56:00,288.04,288.06,288.02,288.04,17913
2021/08/09,12:57:00,288.05,288.08,287.98,287.98,34688
2021/08/09,12:58:00,287.98,287.98,287.87,287.90,29979
2021/08/09,12:59:00,287.90,287.97,287.89,287.92,21335
2021/08/09,13:00:00,287.91,287.94,287.90,287.91,9677
2021/08/09,13:01:00,287.91,287.98,287.91,287.98,17819
2021/08/09,13:02:00,287.98,288.01,287.96,288.01,24265
2021/08/09,13:03:00,288.01,288.03,287.96,288.01,14051
2021/08/09,13:04:00,288.01,288.07,288.01,288.06,16424
2021/08/09,13:05:00,288.06,288.07,288.00,288.02,15214
2021/08/09,13:06:00,288.02,288.07,288.02,288.05,23776
2021/08/09,13:07:00,288.05,288.07,288.04,288.06,7478
2021/08/09,13:08:00,288.06,288.09,288.04,288.06,18645
2021/08/09,13:09:00,288.06,288.08,288.02,288.07,17470
2021/08/09,13:10:00,288.07,288.10,288.03,288.04,13234
2021/08/09,13:11:00,288.04,288.12,288.04,288.06,25559
2021/08/09,13:12:00,288.06,288.12,288.06,288.10,14680
2021/08/09,13:13:00,288.10,288.13,288.08,288.12,16230
2021/08/09,13:14:00,288.12,288.15,288.11,288.14,14861
2021/08/09,13:15:00,288.14,288.15,288.13,288.14,9609
2021/08/09,13:16:00,288.14,288.15,288.09,288.14,26173
2021/08/09,13:17:00,288.14,288.20,288.14,288.16,15149
2021/08/09,13:18:00,288.16,288.16,288.10,288.14,12999
2021/08/09,13:19:00,288.14,288.15,288.03,288.03,18120
2021/08/09,13:20:00,288.03,288.09,288.03,288.05,12845
2021/08/09,13:21:00,288.05,288.08,288.01,288.02,13645
2021/08/09,13:22:00,288.02,288.05,288.01,288.03,9362
2021/08/09,13:23:00,288.03,288.13,288.03,288.12,22124
2021/08/09,13:24:00,288.13,288.15,288.11,288.14,15394
2021/08/09,13:25:00,288.14,288.14,288.09,288.12,12599
2021/08/09,13:26:00,288.12,288.12,288.06,288.07,16434
2021/08/09,13:27:00,288.06,288.10,288.03,288.09,15475
2021/08/09,13:28:00,288.09,288.10,288.05,288.08,15099
2021/08/09,13:29:00,288.08,288.12,288.08,288.09,19508
2021/08/09,13:30:00,288.09,288.09,288.03,288.07,20005
2021/08/09,13:31:00,288.07,288.09,288.03,288.05,10768
2021/08/09,13:32:00,288.05,288.10,288.04,288.09,65017
2021/08/09,13:33:00,288.09,288.12,288.05,288.07,30093
2021/08/09,13:34:00,288.06,288.07,288.02,288.07,15278
2021/08/09,13:35:00,288.06,288.10,288.04,288.09,13932
2021/08/09,13:36:00,288.09,288.10,288.04,288.09,20745
2021/08/09,13:37:00,288.09,288.12,288.08,288.10,13122
2021/08/09,13:38:00,288.10,288.15,288.09,288.15,23239
2021/08/09,13:39:00,288.15,288.20,288.11,288.17,37205
2021/08/09,13:40:00,288.17,288.21,288.14,288.16,35099
2021/08/09,13:41:00,288.16,288.24,288.16,288.21,18955
2021/08/09,13:42:00,288.21,288.21,288.17,288.19,14486
2021/08/09,13:43:00,288.19,288.22,288.13,288.14,18435
2021/08/09,13:44:00,288.14,288.15,288.04,288.08,15438
2021/08/09,13:45:00,288.08,288.21,288.08,288.18,31527
2021/08/09,13:46:00,288.18,288.18,288.12,288.15,14195
2021/08/09,13:47:00,288.15,288.17,288.11,288.17,18508
2021/08/09,13:48:00,288.17,288.19,288.13,288.16,15375
2021/08/09,13:49:00,288.16,288.16,288.09,288.13,12307
2021/08/09,13:50:00,288.13,288.13,288.08,288.10,11322
2021/08/09,13:51:00,288.10,288.11,288.06,288.08,18994
2021/08/09,13:52:00,288.08,288.09,288.04,288.04,21487
2021/08/09,13:53:00,288.05,288.06,288.02,288.06,12953
2021/08/09,13:54:00,288.06,288.07,288.04,288.04,9745
2021/08/09,13:55:00,288.04,288.04,288.01,288.02,13304
2021/08/09,13:56:00,288.02,288.05,288.02,288.05,10176
2021/08/09,13:57:00,288.05,288.06,288.02,288.06,15400
2021/08/09,13:58:00,288.06,288.10,288.02,288.08,26010
2021/08/09,13:59:00,288.08,288.14,288.07,288.11,14918
2021/08/09,14:00:00,288.11,288.16,288.11,288.15,20202
2021/08/09,14:01:00,288.15,288.15,288.08,288.10,21484
2021/08/09,14:02:00,288.10,288.16,288.10,288.13,18776
2021/08/09,14:03:00,288.13,288.13,288.09,288.10,10889
2021/08/09,14:04:00,288.10,288.10,288.03,288.06,21115
2021/08/09,14:05:00,288.06,288.11,288.06,288.06,16216
2021/08/09,14:06:00,288.06,288.10,288.04,288.05,10878
2021/08/09,14:07:00,288.06,288.08,288.06,288.08,13763
2021/08/09,14:08:00,288.08,288.10,288.05,288.07,8885
2021/08/09,14:09:00,288.08,288.16,288.07,288.14,17927
2021/08/09,14:10:00,288.14,288.19,288.13,288.15,23552
2021/08/09,14:11:00,288.15,288.15,288.11,288.15,10473
2021/08/09,14:12:00,288.15,288.19,288.14,288.16,22494
2021/08/09,14:13:00,288.16,288.21,288.12,288.21,21531
2021/08/09,14:14:00,288.21,288.23,288.19,288.20,24551
2021/08/09,14:15:00,288.20,288.21,288.17,288.21,8363
2021/08/09,14:16:00,288.21,288.24,288.17,288.24,16397
2021/08/09,14:17:00,288.24,288.28,288.22,288.28,27460
2021/08/09,14:18:00,288.28,288.29,288.26,288.28,12183
2021/08/09,14:19:00,288.28,288.30,288.24,288.25,17047
2021/08/09,14:20:00,288.25,288.28,288.25,288.27,15107
2021/08/09,14:21:00,288.27,288.30,288.23,288.26,22171
2021/08/09,14:22:00,288.26,288.29,288.25,288.27,15010
2021/08/09,14:23:00,288.27,288.28,288.24,288.24,8683
2021/08/09,14:24:00,288.24,288.27,288.23,288.26,17102
2021/08/09,14:25:00,288.26,288.27,288.24,288.26,8314
2021/08/09,14:26:00,288.26,288.33,288.26,288.27,19004
2021/08/09,14:27:00,288.27,288.32,288.27,288.32,14315
2021/08/09,14:28:00,288.32,288.40,288.31,288.40,30456
2021/08/09,14:29:00,288.40,288.43,288.40,288.41,10079
2021/08/09,14:30:00,288.42,288.46,288.41,288.46,19715
2021/08/09,14:31:00,288.46,288.50,288.44,288.48,23537
2021/08/09,14:32:00,288.48,288.54,288.47,288.50,25405
2021/08/09,14:33:00,288.50,288.56,288.50,288.55,18334
2021/08/09,14:34:00,288.55,288.57,288.54,288.55,19034
2021/08/09,14:35:00,288.55,288.58,288.54,288.56,23918
2021/08/09,14:36:00,288.56,288.56,288.51,288.51,26134
2021/08/09,14:37:00,288.51,288.55,288.48,288.53,19240
2021/08/09,14:38:00,288.53,288.55,288.50,288.55,17220
2021/08/09,14:39:00,288.55,288.55,288.45,288.45,22186
2021/08/09,14:40:00,288.45,288.48,288.45,288.45,16930
2021/08/09,14:41:00,288.45,288.46,288.20,288.39,55687
2021/08/09,14:42:00,288.39,288.43,288.34,288.34,19628
2021/08/09,14:43:00,288.34,288.35,288.33,288.35,28439
2021/08/09,14:44:00,288.35,288.40,288.32,288.40,13111
2021/08/09,14:45:00,288.40,288.40,288.35,288.36,17000
2021/08/09,14:46:00,288.36,288.40,288.34,288.39,11625
2021/08/09,14:47:00,288.39,288.42,288.36,288.41,12548
2021/08/09,14:48:00,288.41,288.45,288.40,288.40,12735
2021/08/09,14:49:00,288.40,288.46,288.40,288.46,12566
2021/08/09,14:50:00,288.46,288.56,288.46,288.55,34966
2021/08/09,14:51:00,288.55,288.55,288.45,288.48,12370
2021/08/09,14:52:00,288.49,288.52,288.46,288.52,19634
2021/08/09,14:53:00,288.52,288.54,288.51,288.53,10059
2021/08/09,14:54:00,288.53,288.55,288.49,288.53,12930
2021/08/09,14:55:00,288.53,288.56,288.51,288.53,22614
2021/08/09,14:56:00,288.53,288.55,288.46,288.48,21978
2021/08/09,14:57:00,288.48,288.49,288.42,288.44,14107
2021/08/09,14:58:00,288.44,288.45,288.40,288.40,16008
2021/08/09,14:59:00,288.40,288.41,288.36,288.39,19782
2021/08/09,15:00:00,288.40,288.46,288.39,288.39,17900
2021/08/09,15:01:00,288.39,288.44,288.36,288.41,16083
2021/08/09,15:02:00,288.42,288.43,288.40,288.43,11480
2021/08/09,15:03:00,288.43,288.44,288.39,288.44,24757
2021/08/09,15:04:00,288.44,288.45,288.41,288.44,14582
2021/08/09,15:05:00,288.44,288.44,288.35,288.36,15495
2021/08/09,15:06:00,288.36,288.38,288.32,288.35,19388
2021/08/09,15:07:00,288.34,288.36,288.33,288.35,11329
2021/08/09,15:08:00,288.36,288.36,288.34,288.34,12772
2021/08/09,15:09:00,288.34,288.37,288.34,288.36,12346
2021/08/09,15:10:00,288.36,288.36,288.34,288.34,12001
2021/08/09,15:11:00,288.34,288.34,288.30,288.30,24054
2021/08/09,15:12:00,288.30,288.33,288.28,288.30,22294
2021/08/09,15:13:00,288.30,288.31,288.28,288.30,18248
2021/08/09,15:14:00,288.30,288.32,288.30,288.31,14534
2021/08/09,15:15:00,288.31,288.34,288.31,288.33,10539
2021/08/09,15:16:00,288.33,288.35,288.28,288.30,20749
2021/08/09,15:17:00,288.30,288.33,288.28,288.28,12426
2021/08/09,15:18:00,288.28,288.31,288.28,288.29,16654
2021/08/09,15:19:00,288.29,288.30,288.26,288.26,13795
2021/08/09,15:20:00,288.26,288.27,288.21,288.23,23999
2021/08/09,15:21:00,288.23,288.24,288.18,288.18,26339
2021/08/09,15:22:00,288.18,288.20,288.13,288.15,28294
2021/08/09,15:23:00,288.15,288.19,288.15,288.19,13742
2021/08/09,15:24:00,288.19,288.19,288.17,288.17,16411
2021/08/09,15:25:00,288.17,288.20,288.16,288.19,12167
2021/08/09,15:26:00,288.19,288.20,288.13,288.15,25811
2021/08/09,15:27:00,288.15,288.17,288.15,288.17,14000
2021/08/09,15:28:00,288.17,288.21,288.13,288.21,32286
2021/08/09,15:29:00,288.21,288.23,288.17,288.18,21336
2021/08/09,15:30:00,288.18,288.25,288.18,288.23,20592
2021/08/09,15:31:00,288.23,288.25,288.20,288.24,26827
2021/08/09,15:32:00,288.24,288.31,288.22,288.27,31258
2021/08/09,15:33:00,288.27,288.33,288.26,288.32,26760
2021/08/09,15:34:00,288.32,288.32,288.29,288.30,19996
2021/08/09,15:35:00,288.30,288.31,288.26,288.31,31693
2021/08/09,15:36:00,288.31,288.37,288.30,288.36,19026
2021/08/09,15:37:00,288.36,288.36,288.33,288.34,18090
2021/08/09,15:38:00,288.34,288.35,288.29,288.35,20284
2021/08/09,15:39:00,288.35,288.40,288.35,288.40,27191
2021/08/09,15:40:00,288.40,288.43,288.38,288.39,29425
2021/08/09,15:41:00,288.39,288.40,288.33,288.37,22074
2021/08/09,15:42:00,288.37,288.40,288.35,288.36,20522
2021/08/09,15:43:00,288.36,288.38,288.31,288.34,18398
2021/08/09,15:44:00,288.34,288.46,288.34,288.44,27530
2021/08/09,15:45:00,288.45,288.45,288.39,288.43,20059
2021/08/09,15:46:00,288.42,288.42,288.31,288.32,24590
2021/08/09,15:47:00,288.32,288.32,288.23,288.29,29566
2021/08/09,15:48:00,288.28,288.32,288.27,288.28,25486
2021/08/09,15:49:00,288.29,288.29,288.20,288.22,27718
2021/08/09,15:50:00,288.22,288.24,288.17,288.24,38265
2021/08/09,15:51:00,288.24,288.45,288.17,288.36,99934
2021/08/09,15:52:00,288.36,288.37,288.29,288.30,41008
2021/08/09,15:53:00,288.30,288.43,288.29,288.38,42061
2021/08/09,15:54:00,288.38,288.48,288.29,288.31,86173
2021/08/09,15:55:00,288.35,288.45,288.32,288.41,112911
2021/08/09,15:56:00,288.41,288.50,288.34,288.50,79316
2021/08/09,15:57:00,288.50,288.58,288.48,288.57,79581
2021/08/09,15:58:00,288.57,288.57,288.45,288.48,93092
2021/08/09,15:59:00,288.48,288.52,288.39,288.52,90498
2021/08/09,16:00:00,288.52,288.57,288.33,288.34,229285
2021/08/10,09:31:00,288.80,288.83,288.43,288.75,122174
2021/08/10,09:32:00,288.67,288.96,288.62,288.62,87578
2021/08/10,09:33:00,288.62,288.63,288.33,288.47,61462
2021/08/10,09:34:00,288.47,288.63,288.18,288.18,66841
2021/08/10,09:35:00,288.18,288.48,288.05,288.48,51105
2021/08/10,09:36:00,288.48,288.58,288.19,288.35,34048
2021/08/10,09:37:00,288.37,288.59,288.27,288.39,32468
2021/08/10,09:38:00,288.39,288.45,288.23,288.23,31898
2021/08/10,09:39:00,288.23,288.43,288.15,288.28,39879
2021/08/10,09:40:00,288.28,288.41,288.14,288.21,39853
2021/08/10,09:41:00,288.21,288.37,288.18,288.30,49617
2021/08/10,09:42:00,288.30,288.40,288.14,288.14,41106
2021/08/10,09:43:00,288.19,288.37,288.17,288.23,30126
2021/08/10,09:44:00,288.23,288.39,288.21,288.33,31234
2021/08/10,09:45:00,288.33,288.72,288.30,288.71,61332
2021/08/10,09:46:00,288.71,289.08,288.71,289.02,96034
2021/08/10,09:47:00,289.03,289.21,289.03,289.06,65223
2021/08/10,09:48:00,289.06,289.15,288.96,288.96,47373
2021/08/10,09:49:00,288.96,289.13,288.96,289.02,2314134
2021/08/10,09:50:00,289.00,289.04,288.81,288.81,36351
2021/08/10,09:51:00,288.81,289.01,288.70,288.72,44965
2021/08/10,09:52:00,288.72,289.13,288.71,288.96,90533
2021/08/10,09:53:00,288.96,289.15,288.93,288.99,52487
2021/08/10,09:54:00,288.99,288.99,288.74,288.74,37067
2021/08/10,09:55:00,288.74,288.92,288.58,288.59,43410
2021/08/10,09:56:00,288.59,288.64,288.43,288.47,34042
2021/08/10,09:57:00,288.47,288.59,288.37,288.46,37183
2021/08/10,09:58:00,288.46,288.88,288.43,288.73,109230
2021/08/10,09:59:00,288.73,288.97,288.68,288.97,26129
2021/08/10,10:00:00,288.97,288.97,288.78,288.90,34278
2021/08/10,10:01:00,288.90,289.23,288.90,289.14,58993
2021/08/10,10:02:00,289.14,289.25,289.03,289.20,42817
2021/08/10,10:03:00,289.20,289.20,288.86,288.96,64681
2021/08/10,10:04:00,288.98,288.98,288.80,288.82,27570
2021/08/10,10:05:00,288.82,288.86,288.57,288.64,40967
2021/08/10,10:06:00,288.64,288.76,288.59,288.70,46584
2021/08/10,10:07:00,288.70,288.71,288.59,288.64,22133
2021/08/10,10:08:00,288.64,288.69,288.57,288.64,47253
2021/08/10,10:09:00,288.64,288.70,288.56,288.60,22578
2021/08/10,10:10:00,288.60,288.61,288.51,288.55,26090
2021/08/10,10:11:00,288.55,288.71,288.49,288.69,31133
2021/08/10,10:12:00,288.69,288.80,288.66,288.70,33584
2021/08/10,10:13:00,288.70,288.83,288.68,288.83,49722
2021/08/10,10:14:00,288.85,289.13,288.80,288.92,73438
2021/08/10,10:15:00,288.92,288.92,288.54,288.58,48648
2021/08/10,10:16:00,288.58,288.70,288.45,288.60,46009
2021/08/10,10:17:00,288.60,288.60,288.33,288.34,43065
2021/08/10,10:18:00,288.35,288.50,288.35,288.42,38657
2021/08/10,10:19:00,288.42,288.42,288.25,288.28,44984
2021/08/10,10:20:00,288.28,288.43,288.28,288.34,25044
2021/08/10,10:21:00,288.34,288.47,288.32,288.34,20303
2021/08/10,10:22:00,288.34,288.55,288.34,288.54,24436
2021/08/10,10:23:00,288.54,288.57,288.40,288.46,31641
2021/08/10,10:24:00,288.46,288.51,288.36,288.39,22589
2021/08/10,10:25:00,288.39,288.56,288.35,288.52,22739
2021/08/10,10:26:00,288.52,288.61,288.17,288.17,42409
2021/08/10,10:27:00,288.18,288.29,288.12,288.25,28636
2021/08/10,10:28:00,288.25,288.31,288.20,288.22,14746
2021/08/10,10:29:00,288.22,288.27,288.15,288.17,23885
2021/08/10,10:30:00,288.17,288.17,288.00,288.00,85478
2021/08/10,10:31:00,288.00,288.00,287.62,287.64,80674
2021/08/10,10:32:00,287.64,287.66,287.51,287.55,57434
2021/08/10,10:33:00,287.55,287.55,286.99,287.14,119824
2021/08/10,10:34:00,287.14,287.36,287.06,287.31,72192
2021/08/10,10:35:00,287.31,287.31,287.12,287.14,35415
2021/08/10,10:36:00,287.14,287.30,287.06,287.30,69504
2021/08/10,10:37:00,287.30,287.35,287.20,287.22,30945
2021/08/10,10:38:00,287.22,287.23,287.04,287.07,38197
2021/08/10,10:39:00,287.07,287.13,286.95,287.10,42152
2021/08/10,10:40:00,287.10,287.11,286.92,286.95,28175
2021/08/10,10:41:00,286.95,286.97,286.50,286.55,84105
2021/08/10,10:42:00,286.55,286.55,285.85,286.08,139696
2021/08/10,10:43:00,286.09,286.28,285.93,286.24,51717
2021/08/10,10:44:00,286.24,286.35,286.10,286.13,39314
2021/08/10,10:45:00,286.13,286.32,286.09,286.21,43234
2021/08/10,10:46:00,286.21,286.55,286.12,286.50,34534
2021/08/10,10:47:00,286.50,286.76,286.50,286.72,45559
2021/08/10,10:48:00,286.72,286.77,286.63,286.77,28847
2021/08/10,10:49:00,286.77,286.80,286.65,286.70,40953
2021/08/10,10:50:00,286.70,286.83,286.65,286.66,30319
2021/08/10,10:51:00,286.65,286.68,286.52,286.57,44203
2021/08/10,10:52:00,286.59,286.62,286.44,286.60,27738
2021/08/10,10:53:00,286.60,286.60,286.28,286.33,42846
2021/08/10,10:54:00,286.31,286.32,286.17,286.28,32222
2021/08/10,10:55:00,286.28,286.64,286.20,286.57,39592
2021/08/10,10:56:00,286.57,286.57,286.25,286.30,38712
2021/08/10,10:57:00,286.30,286.40,286.13,286.17,35747
2021/08/10,10:58:00,286.18,286.45,286.17,286.41,29425
2021/08/10,10:59:00,286.41,286.42,286.29,286.37,21782
2021/08/10,11:00:00,286.37,286.45,286.26,286.39,27134
2021/08/10,11:01:00,286.39,286.39,286.04,286.10,43360
2021/08/10,11:02:00,286.10,286.24,286.02,286.05,42369
2021/08/10,11:03:00,286.05,286.12,285.89,285.89,71143
2021/08/10,11:04:00,285.89,286.22,285.78,286.18,55619
2021/08/10,11:05:00,286.18,286.35,286.12,286.16,35319
2021/08/10,11:06:00,286.16,286.33,286.12,286.26,23677
2021/08/10,11:07:00,286.26,286.29,286.02,286.07,44567
2021/08/10,11:08:00,286.05,286.19,286.02,286.02,58489
2021/08/10,11:09:00,286.02,286.05,285.81,285.84,49042
2021/08/10,11:10:00,285.84,285.91,285.67,285.68,48536
2021/08/10,11:11:00,285.68,285.99,285.66,285.88,45555
2021/08/10,11:12:00,285.88,285.94,285.75,285.76,29295
2021/08/10,11:13:00,285.75,285.75,285.52,285.55,62945
2021/08/10,11:14:00,285.55,285.79,285.45,285.55,50159
2021/08/10,11:15:00,285.55,285.63,285.35,285.41,35676
2021/08/10,11:16:00,285.41,285.54,285.28,285.29,68589
2021/08/10,11:17:00,285.29,285.46,285.23,285.35,31157
2021/08/10,11:18:00,285.33,285.44,285.26,285.44,34987
2021/08/10,11:19:00,285.45,285.48,285.34,285.45,24735
2021/08/10,11:20:00,285.45,285.46,285.23,285.27,28399
2021/08/10,11:21:00,285.27,285.42,285.20,285.42,39617
2021/08/10,11:22:00,285.42,285.60,285.41,285.57,35753
2021/08/10,11:23:00,285.57,285.72,285.54,285.66,47363
2021/08/10,11:24:00,285.66,285.76,285.65,285.76,35586
2021/08/10,11:25:00,285.76,285.86,285.74,285.86,36908
2021/08/10,11:26:00,285.86,285.86,285.67,285.67,28961
2021/08/10,11:27:00,285.67,285.77,285.64,285.73,21056
2021/08/10,11:28:00,285.73,285.88,285.72,285.86,18637
2021/08/10,11:29:00,285.86,285.86,285.71,285.77,27238
2021/08/10,11:30:00,285.77,285.77,285.66,285.74,24011
2021/08/10,11:31:00,285.74,285.75,285.64,285.68,26882
2021/08/10,11:32:00,285.68,285.74,285.65,285.69,25359
2021/08/10,11:33:00,285.69,285.76,285.63,285.69,27968
2021/08/10,11:34:00,285.69,285.80,285.68,285.76,18098
2021/08/10,11:35:00,285.76,285.94,285.76,285.90,39182
2021/08/10,11:36:00,285.90,285.94,285.80,285.82,20349
2021/08/10,11:37:00,285.82,285.89,285.80,285.82,21473
2021/08/10,11:38:00,285.82,285.93,285.82,285.93,21421
2021/08/10,11:39:00,285.92,286.01,285.86,285.94,33964
2021/08/10,11:40:00,285.94,286.04,285.93,285.97,22096
2021/08/10,11:41:00,285.97,286.08,285.86,285.86,26662
2021/08/10,11:42:00,285.86,285.90,285.83,285.90,18333
2021/08/10,11:43:00,285.90,285.95,285.84,285.87,23514
2021/08/10,11:44:00,285.87,285.90,285.76,285.76,16608
2021/08/10,11:45:00,285.76,285.88,285.76,285.86,15939
2021/08/10,11:46:00,285.86,285.95,285.81,285.91,16521
2021/08/10,11:47:00,285.91,286.00,285.89,285.89,22388
2021/08/10,11:48:00,285.89,286.04,285.86,286.00,28223
2021/08/10,11:49:00,286.00,286.08,285.98,285.98,62568
2021/08/10,11:50:00,285.98,286.00,285.93,285.96,11608
2021/08/10,11:51:00,285.96,286.09,285.94,286.07,15268
2021/08/10,11:52:00,286.07,286.15,286.01,286.01,37134
2021/08/10,11:53:00,286.01,286.03,285.93,285.96,21190
2021/08/10,11:54:00,285.96,286.00,285.94,285.97,12913
2021/08/10,11:55:00,285.97,285.97,285.86,285.91,22826
2021/08/10,11:56:00,285.91,285.91,285.81,285.89,17660
2021/08/10,11:57:00,285.89,285.94,285.88,285.94,23224
2021/08/10,11:58:00,285.94,285.98,285.90,285.92,16045
2021/08/10,11:59:00,285.92,285.92,285.83,285.83,15928
2021/08/10,12:00:00,285.83,285.89,285.80,285.83,20028
2021/08/10,12:01:00,285.83,285.93,285.83,285.89,22748
2021/08/10,12:02:00,285.89,285.99,285.88,285.96,21985
2021/08/10,12:03:00,285.96,286.35,285.96,286.35,52645
2021/08/10,12:04:00,286.35,286.40,286.30,286.33,27376
2021/08/10,12:05:00,286.33,286.35,286.28,286.30,14499
2021/08/10,12:06:00,286.30,286.37,286.30,286.35,24294
2021/08/10,12:07:00,286.35,286.40,286.32,286.37,25719
2021/08/10,12:08:00,286.37,286.41,286.25,286.25,26177
2021/08/10,12:09:00,286.25,286.28,286.20,286.24,14114
2021/08/10,12:10:00,286.24,286.24,286.12,286.14,22008
2021/08/10,12:11:00,286.14,286.15,286.06,286.14,30013
2021/08/10,12:12:00,286.14,286.15,286.06,286.14,31763
2021/08/10,12:13:00,286.14,286.16,286.06,286.15,26153
2021/08/10,12:14:00,286.15,286.16,286.07,286.09,26059
2021/08/10,12:15:00,286.09,286.24,286.07,286.21,21477
2021/08/10,12:16:00,286.21,286.25,286.15,286.17,25988
2021/08/10,12:17:00,286.17,286.21,286.12,286.17,22163
2021/08/10,12:18:00,286.17,286.19,286.12,286.17,16332
2021/08/10,12:19:00,286.17,286.37,286.17,286.34,33026
2021/08/10,12:20:00,286.34,286.44,286.33,286.39,33724
2021/08/10,12:21:00,286.39,286.53,286.39,286.51,31803
2021/08/10,12:22:00,286.51,286.52,286.39,286.40,18079
2021/08/10,12:23:00,286.40,286.45,286.34,286.38,13674
2021/08/10,12:24:00,286.38,286.41,286.32,286.38,16071
2021/08/10,12:25:00,286.38,286.47,286.36,286.44,22209
2021/08/10,12:26:00,286.44,286.48,286.38,286.39,15065
2021/08/10,12:27:00,286.39,286.39,286.31,286.34,14746
2021/08/10,12:28:00,286.34,286.45,286.31,286.31,19563
2021/08/10,12:29:00,286.31,286.32,286.26,286.27,14620
2021/08/10,12:30:00,286.27,286.27,286.18,286.20,14784
2021/08/10,12:31:00,286.20,286.29,286.12,286.25,26751
2021/08/10,12:32:00,286.25,286.31,286.20,286.30,23136
2021/08/10,12:33:00,286.30,286.36,286.24,286.29,18236
2021/08/10,12:34:00,286.29,286.34,286.23,286.31,18522
2021/08/10,12:35:00,286.31,286.35,286.26,286.26,13520
2021/08/10,12:36:00,286.26,286.31,286.23,286.23,14364
2021/08/10,12:37:00,286.23,286.25,286.19,286.21,14194
2021/08/10,12:38:00,286.21,286.26,286.19,286.22,17648
2021/08/10,12:39:00,286.22,286.26,286.21,286.22,11738
2021/08/10,12:40:00,286.22,286.22,286.13,286.14,11798
2021/08/10,12:41:00,286.14,286.20,286.12,286.15,12078
2021/08/10,12:42:00,286.15,286.26,286.15,286.26,13268
2021/08/10,12:43:00,286.26,286.29,286.17,286.19,14720
2021/08/10,12:44:00,286.19,286.26,286.19,286.26,16288
2021/08/10,12:45:00,286.26,286.28,286.19,286.27,17993
2021/08/10,12:46:00,286.27,286.33,286.20,286.21,21718
2021/08/10,12:47:00,286.22,286.25,286.17,286.21,16484
2021/08/10,12:48:00,286.21,286.21,286.14,286.17,13804
2021/08/10,12:49:00,286.17,286.23,286.15,286.16,15962
2021/08/10,12:50:00,286.16,286.23,286.15,286.23,12336
2021/08/10,12:51:00,286.23,286.25,286.19,286.24,13262
2021/08/10,12:52:00,286.24,286.24,286.13,286.13,13456
2021/08/10,12:53:00,286.13,286.15,286.09,286.09,16303
2021/08/10,12:54:00,286.09,286.11,286.06,286.07,12689
2021/08/10,12:55:00,286.07,286.13,286.02,286.05,21256
2021/08/10,12:56:00,286.05,286.06,286.02,286.06,17410
2021/08/10,12:57:00,286.06,286.06,285.98,286.02,24936
2021/08/10,12:58:00,286.02,286.02,285.90,285.92,22710
2021/08/10,12:59:00,285.92,286.01,285.91,285.98,16556
2021/08/10,13:00:00,285.98,286.03,285.94,285.95,14045
2021/08/10,13:01:00,285.95,286.04,285.90,286.04,13350
2021/08/10,13:02:00,286.05,286.09,286.04,286.07,22278
2021/08/10,13:03:00,286.07,286.14,286.07,286.07,19717
2021/08/10,13:04:00,286.07,286.09,286.02,286.04,17058
2021/08/10,13:05:00,286.04,286.07,286.00,286.06,15867
2021/08/10,13:06:00,286.04,286.08,285.99,285.99,14918
2021/08/10,13:07:00,285.99,286.01,285.93,286.01,18050
2021/08/10,13:08:00,286.01,286.02,285.88,285.88,20860
2021/08/10,13:09:00,285.88,285.92,285.86,285.89,19881
2021/08/10,13:10:00,285.89,285.93,285.85,285.86,11256
2021/08/10,13:11:00,285.86,285.89,285.82,285.89,41532
2021/08/10,13:12:00,285.89,285.89,285.81,285.83,22409
2021/08/10,13:13:00,285.83,285.91,285.83,285.91,18893
2021/08/10,13:14:00,285.91,285.97,285.88,285.89,20019
2021/08/10,13:15:00,285.89,285.89,285.79,285.83,25971
2021/08/10,13:16:00,285.83,285.83,285.77,285.79,16009
2021/08/10,13:17:00,285.79,285.83,285.75,285.81,17555
2021/08/10,13:18:00,285.80,285.80,285.74,285.75,18686
2021/08/10,13:19:00,285.75,285.87,285.75,285.82,19353
2021/08/10,13:20:00,285.82,285.86,285.76,285.78,22848
2021/08/10,13:21:00,285.78,285.79,285.65,285.73,28622
2021/08/10,13:22:00,285.73,285.73,285.62,285.64,36550
2021/08/10,13:23:00,285.64,285.69,285.59,285.62,25841
2021/08/10,13:24:00,285.62,285.66,285.58,285.61,29158
2021/08/10,13:25:00,285.61,285.64,285.60,285.60,22685
2021/08/10,13:26:00,285.60,285.65,285.57,285.58,22852
2021/08/10,13:27:00,285.58,285.58,285.50,285.55,42862
2021/08/10,13:28:00,285.55,285.70,285.54,285.68,35984
2021/08/10,13:29:00,285.68,285.71,285.65,285.67,15285
2021/08/10,13:30:00,285.67,285.69,285.60,285.60,18448
2021/08/10,13:31:00,285.60,285.62,285.51,285.51,28351
2021/08/10,13:32:00,285.51,285.60,285.48,285.59,40050
2021/08/10,13:33:00,285.59,285.69,285.59,285.68,24628
2021/08/10,13:34:00,285.68,285.77,285.68,285.71,36788
2021/08/10,13:35:00,285.71,285.74,285.64,285.64,38213
2021/08/10,13:36:00,285.66,285.69,285.62,285.62,20683
2021/08/10,13:37:00,285.62,285.73,285.61,285.66,27951
2021/08/10,13:38:00,285.66,285.79,285.64,285.76,23378
2021/08/10,13:39:00,285.76,285.80,285.73,285.79,15963
2021/08/10,13:40:00,285.79,285.80,285.76,285.78,9169
2021/08/10,13:41:00,285.78,285.82,285.73,285.78,17824
2021/08/10,13:42:00,285.78,285.85,285.77,285.80,17470
2021/08/10,13:43:00,285.80,285.82,285.74,285.76,15850
2021/08/10,13:44:00,285.76,285.82,285.76,285.81,10636
2021/08/10,13:45:00,285.81,285.85,285.79,285.80,20766
2021/08/10,13:46:00,285.81,285.84,285.73,285.77,40062
2021/08/10,13:47:00,285.77,285.82,285.66,285.66,25651
2021/08/10,13:48:00,285.66,285.80,285.58,285.78,23824
2021/08/10,13:49:00,285.78,285.79,285.71,285.75,11131
2021/08/10,13:50:00,285.75,285.81,285.71,285.74,40950
2021/08/10,13:51:00,285.74,285.75,285.70,285.75,32336
2021/08/10,13:52:00,285.75,285.85,285.74,285.77,19540
2021/08/10,13:53:00,285.77,285.80,285.74,285.79,13089
2021/08/10,13:54:00,285.79,285.83,285.77,285.83,11169
2021/08/10,13:55:00,285.83,285.86,285.80,285.82,22452
2021/08/10,13:56:00,285.82,285.90,285.80,285.83,23272
2021/08/10,13:57:00,285.83,285.91,285.82,285.90,16008
2021/08/10,13:58:00,285.90,285.91,285.82,285.90,46255
2021/08/10,13:59:00,285.90,285.93,285.88,285.90,25853
2021/08/10,14:00:00,285.92,285.96,285.89,285.92,14317
2021/08/10,14:01:00,285.91,285.93,285.84,285.90,16838
2021/08/10,14:02:00,285.90,285.94,285.85,285.90,23772
2021/08/10,14:03:00,285.90,285.95,285.69,285.80,40937
2021/08/10,14:04:00,285.80,285.82,285.71,285.72,24677
2021/08/10,14:05:00,285.72,285.72,285.54,285.57,23053
2021/08/10,14:06:00,285.57,285.58,285.48,285.51,20164
2021/08/10,14:07:00,285.51,285.60,285.51,285.54,30885
2021/08/10,14:08:00,285.54,285.54,285.49,285.50,26038
2021/08/10,14:09:00,285.50,285.55,285.47,285.55,46068
2021/08/10,14:10:00,285.54,285.62,285.53,285.59,18909
2021/08/10,14:11:00,285.59,285.60,285.40,285.42,26669
2021/08/10,14:12:00,285.44,285.54,285.43,285.51,18068
2021/08/10,14:13:00,285.51,285.55,285.49,285.54,15195
2021/08/10,14:14:00,285.54,285.54,285.47,285.51,15859
2021/08/10,14:15:00,285.51,285.56,285.50,285.52,23303
2021/08/10,14:16:00,285.52,285.61,285.48,285.54,29404
2021/08/10,14:17:00,285.54,285.61,285.51,285.53,20862
2021/08/10,14:18:00,285.53,285.57,285.47,285.48,30240
2021/08/10,14:19:00,285.49,285.62,285.48,285.58,22072
2021/08/10,14:20:00,285.58,285.68,285.57,285.67,24332
2021/08/10,14:21:00,285.67,285.68,285.60,285.68,14038
2021/08/10,14:22:00,285.68,285.74,285.65,285.73,16369
2021/08/10,14:23:00,285.73,285.81,285.72,285.72,14656
2021/08/10,14:24:00,285.72,285.85,285.72,285.83,20308
2021/08/10,14:25:00,285.83,285.89,285.83,285.85,16477
2021/08/10,14:26:00,285.85,285.91,285.84,285.86,20528
2021/08/10,14:27:00,285.86,285.90,285.85,285.87,19186
2021/08/10,14:28:00,285.88,285.91,285.86,285.87,24261
2021/08/10,14:29:00,285.87,286.00,285.86,285.98,27023
2021/08/10,14:30:00,285.98,286.02,285.97,286.00,20245
2021/08/10,14:31:00,286.00,286.04,285.96,285.97,28647
2021/08/10,14:32:00,285.97,286.00,285.95,285.99,16074
2021/08/10,14:33:00,285.99,286.05,285.98,286.04,15753
2021/08/10,14:34:00,286.03,286.09,285.99,285.99,20650
2021/08/10,14:35:00,285.99,286.07,285.99,286.02,13253
2021/08/10,14:36:00,286.02,286.12,286.02,286.10,18574
2021/08/10,14:37:00,286.10,286.11,286.05,286.05,14826
2021/08/10,14:38:00,286.05,286.13,286.03,286.10,19486
2021/08/10,14:39:00,286.10,286.17,286.09,286.15,15574
2021/08/10,14:40:00,286.15,286.23,286.15,286.22,28812
2021/08/10,14:41:00,286.22,286.23,286.14,286.14,15757
2021/08/10,14:42:00,286.15,286.22,286.09,286.09,34978
2021/08/10,14:43:00,286.09,286.17,286.03,286.03,25646
2021/08/10,14:44:00,286.03,286.10,286.01,286.02,20030
2021/08/10,14:45:00,286.02,286.08,285.98,286.03,17270
2021/08/10,14:46:00,286.03,286.07,286.01,286.02,12408
2021/08/10,14:47:00,286.02,286.20,286.02,286.17,26601
2021/08/10,14:48:00,286.17,286.20,286.15,286.20,15051
2021/08/10,14:49:00,286.20,286.21,286.18,286.20,16262
2021/08/10,14:50:00,286.20,286.25,286.19,286.19,19356
2021/08/10,14:51:00,286.19,286.21,286.16,286.21,21704
2021/08/10,14:52:00,286.21,286.24,286.17,286.19,15044
2021/08/10,14:53:00,286.19,286.19,286.10,286.10,14446
2021/08/10,14:54:00,286.10,286.16,286.10,286.13,23894
2021/08/10,14:55:00,286.13,286.17,286.09,286.13,15845
2021/08/10,14:56:00,286.13,286.13,286.09,286.11,14506
2021/08/10,14:57:00,286.11,286.22,286.11,286.22,23986
2021/08/10,14:58:00,286.22,286.25,286.20,286.23,25878
2021/08/10,14:59:00,286.23,286.28,286.18,286.18,14400
2021/08/10,15:00:00,286.18,286.28,286.17,286.27,14517
2021/08/10,15:01:00,286.27,286.37,286.26,286.29,32884
2021/08/10,15:02:00,286.29,286.29,286.17,286.22,20714
2021/08/10,15:03:00,286.22,286.23,286.15,286.18,18527
2021/08/10,15:04:00,286.18,286.25,286.17,286.20,19254
2021/08/10,15:05:00,286.20,286.20,286.12,286.13,29117
2021/08/10,15:06:00,286.13,286.15,286.05,286.09,28589
2021/08/10,15:07:00,286.09,286.13,286.07,286.07,22020
2021/08/10,15:08:00,286.07,286.09,286.04,286.07,13547
2021/08/10,15:09:00,286.07,286.12,286.07,286.08,21927
2021/08/10,15:10:00,286.08,286.09,286.03,286.03,20508
2021/08/10,15:11:00,286.03,286.05,286.00,286.05,27622
2021/08/10,15:12:00,286.05,286.05,285.98,286.00,14378
2021/08/10,15:13:00,286.00,286.00,285.94,285.96,13783
2021/08/10,15:14:00,285.96,286.02,285.94,286.00,19152
2021/08/10,15:15:00,286.00,286.05,285.97,286.03,24309
2021/08/10,15:16:00,286.03,286.08,286.00,286.04,17703
2021/08/10,15:17:00,286.04,286.07,286.02,286.04,21606
2021/08/10,15:18:00,286.04,286.07,285.95,285.97,22547
2021/08/10,15:19:00,285.98,285.98,285.90,285.92,35554
2021/08/10,15:20:00,285.92,285.98,285.90,285.97,28601
2021/08/10,15:21:00,285.97,286.00,285.96,285.97,17183
2021/08/10,15:22:00,285.97,285.97,285.90,285.93,34573
2021/08/10,15:23:00,285.93,285.98,285.91,285.92,19588
2021/08/10,15:24:00,285.92,286.03,285.92,286.03,18323
2021/08/10,15:25:00,286.03,286.08,286.03,286.06,19189
2021/08/10,15:26:00,286.06,286.07,286.00,286.00,21597
2021/08/10,15:27:00,286.00,286.05,286.00,286.01,8310
2021/08/10,15:28:00,286.01,286.04,286.00,286.02,11364
2021/08/10,15:29:00,286.02,286.04,286.00,286.03,14205
2021/08/10,15:30:00,286.03,286.06,286.02,286.03,13232
2021/08/10,15:31:00,286.03,286.07,285.90,285.94,33902
2021/08/10,15:32:00,285.94,285.95,285.91,285.93,17469
2021/08/10,15:33:00,285.93,286.05,285.92,285.95,38385
2021/08/10,15:34:00,285.96,285.98,285.90,285.95,29107
2021/08/10,15:35:00,285.95,285.99,285.92,285.98,24183
2021/08/10,15:36:00,285.98,286.09,285.98,285.99,29686
2021/08/10,15:37:00,285.99,286.00,285.94,285.98,21418
2021/08/10,15:38:00,285.98,286.02,285.94,285.94,17231
2021/08/10,15:39:00,285.94,285.98,285.91,285.98,25611
2021/08/10,15:40:00,285.98,286.00,285.93,285.96,15650
2021/08/10,15:41:00,285.96,286.15,285.96,286.10,45496
2021/08/10,15:42:00,286.10,286.10,285.99,285.99,29349
2021/08/10,15:43:00,285.99,286.01,285.94,286.00,23420
2021/08/10,15:44:00,285.99,286.05,285.94,286.04,31036
2021/08/10,15:45:00,286.04,286.08,286.00,286.07,24579
2021/08/10,15:46:00,286.08,286.10,286.02,286.04,27496
2021/08/10,15:47:00,286.03,286.05,285.94,285.99,23754
2021/08/10,15:48:00,285.99,286.00,285.90,285.92,24508
2021/08/10,15:49:00,285.90,285.91,285.85,285.88,23147
2021/08/10,15:50:00,285.88,285.99,285.88,285.99,29468
2021/08/10,15:51:00,285.99,285.99,285.85,285.95,78651
2021/08/10,15:52:00,285.95,285.99,285.85,285.86,45718
2021/08/10,15:53:00,285.86,285.95,285.85,285.95,54919
2021/08/10,15:54:00,285.95,285.95,285.80,285.83,58869
2021/08/10,15:55:00,285.83,285.90,285.69,285.90,108381
2021/08/10,15:56:00,285.90,286.08,285.89,286.02,97858
2021/08/10,15:57:00,286.02,286.15,285.99,286.14,84317
2021/08/10,15:58:00,286.14,286.25,286.09,286.21,92190
2021/08/10,15:59:00,286.21,286.25,286.11,286.24,92257
2021/08/10,16:00:00,286.24,286.50,286.23,286.49,335680
2021/08/11,09:31:00,287.21,287.99,287.11,287.99,151710
2021/08/11,09:32:00,287.99,288.30,287.62,287.66,186386
2021/08/11,09:33:00,287.66,287.88,287.46,287.85,64507
2021/08/11,09:34:00,287.85,288.45,287.82,288.45,96753
2021/08/11,09:35:00,288.45,288.66,288.26,288.26,145932
2021/08/11,09:36:00,288.24,288.47,287.88,287.92,65416
2021/08/11,09:37:00,287.93,287.96,287.61,287.76,55905
2021/08/11,09:38:00,287.76,287.76,287.45,287.68,36416
2021/08/11,09:39:00,287.68,287.74,287.57,287.69,30342
2021/08/11,09:40:00,287.69,287.88,287.60,287.79,59845
2021/08/11,09:41:00,287.79,288.19,287.76,288.08,62583
2021/08/11,09:42:00,288.08,288.08,287.51,287.58,102158
2021/08/11,09:43:00,287.58,287.59,287.35,287.35,56814
2021/08/11,09:44:00,287.35,287.50,287.28,287.44,77680
2021/08/11,09:45:00,287.44,287.62,287.33,287.46,64675
2021/08/11,09:46:00,287.48,287.53,287.06,287.20,59780
2021/08/11,09:47:00,287.18,287.30,287.02,287.27,69366
2021/08/11,09:48:00,287.27,287.43,287.16,287.42,56360
2021/08/11,09:49:00,287.42,287.42,287.22,287.24,49175
2021/08/11,09:50:00,287.24,287.32,287.14,287.17,36207
2021/08/11,09:51:00,287.17,287.26,287.09,287.12,37587
2021/08/11,09:52:00,287.12,287.39,287.06,287.34,60911
2021/08/11,09:53:00,287.34,287.45,287.19,287.33,28624
2021/08/11,09:54:00,287.33,287.55,287.33,287.46,30751
2021/08/11,09:55:00,287.46,287.56,287.43,287.54,43390
2021/08/11,09:56:00,287.54,287.87,287.54,287.81,49705
2021/08/11,09:57:00,287.81,287.89,287.78,287.87,27834
2021/08/11,09:58:00,287.87,287.97,287.75,287.87,46604
2021/08/11,09:59:00,287.87,287.97,287.83,287.94,29575
2021/08/11,10:00:00,287.94,288.01,287.44,287.46,110130
2021/08/11,10:01:00,287.46,287.81,287.42,287.80,66844
2021/08/11,10:02:00,287.80,287.86,287.63,287.70,38080
2021/08/11,10:03:00,287.70,287.73,287.55,287.70,46771
2021/08/11,10:04:00,287.70,287.77,287.53,287.74,60349
2021/08/11,10:05:00,287.74,287.96,287.73,287.87,44939
2021/08/11,10:06:00,287.88,288.05,287.85,287.99,62928
2021/08/11,10:07:00,287.99,287.99,287.86,287.93,43597
2021/08/11,10:08:00,287.93,287.93,287.69,287.71,40212
2021/08/11,10:09:00,287.70,287.81,287.57,287.81,45162
2021/08/11,10:10:00,287.81,287.83,287.61,287.70,29544
2021/08/11,10:11:00,287.70,287.77,287.58,287.72,42697
2021/08/11,10:12:00,287.72,287.72,287.27,287.28,58923
2021/08/11,10:13:00,287.27,287.29,287.11,287.16,72327
2021/08/11,10:14:00,287.16,287.23,287.04,287.04,44276
2021/08/11,10:15:00,287.04,287.05,286.92,287.02,43557
2021/08/11,10:16:00,287.02,287.11,286.99,287.05,45478
2021/08/11,10:17:00,287.05,287.08,286.99,286.99,44949
2021/08/11,10:18:00,286.99,287.12,286.99,287.00,37236
2021/08/11,10:19:00,287.00,287.09,286.92,286.93,46355
2021/08/11,10:20:00,286.93,287.01,286.90,286.90,43516
2021/08/11,10:21:00,286.90,286.93,286.74,286.79,53246
2021/08/11,10:22:00,286.80,286.89,286.77,286.87,21813
2021/08/11,10:23:00,286.87,286.93,286.79,286.86,34389
2021/08/11,10:24:00,286.86,286.94,286.84,286.87,17903
2021/08/11,10:25:00,286.87,287.06,286.87,286.99,29628
2021/08/11,10:26:00,286.99,286.99,286.91,286.98,33150
2021/08/11,10:27:00,286.98,287.00,286.88,286.93,19790
2021/08/11,10:28:00,286.93,287.00,286.91,286.94,27957
2021/08/11,10:29:00,286.94,287.08,286.94,287.03,22857
2021/08/11,10:30:00,287.03,287.12,286.92,286.94,22881
2021/08/11,10:31:00,286.94,287.11,286.92,287.06,30282
2021/08/11,10:32:00,287.06,287.06,286.80,286.85,50313
2021/08/11,10:33:00,286.85,286.88,286.55,286.84,74653
2021/08/11,10:34:00,286.84,287.03,286.79,286.96,30064
2021/08/11,10:35:00,286.96,287.09,286.77,286.78,26353
2021/08/11,10:36:00,286.78,286.85,286.70,286.76,46979
2021/08/11,10:37:00,286.76,286.81,286.56,286.64,30983
2021/08/11,10:38:00,286.64,286.88,286.64,286.87,29609
2021/08/11,10:39:00,286.87,287.07,286.84,286.84,37403
2021/08/11,10:40:00,286.84,286.84,286.71,286.74,28368
2021/08/11,10:41:00,286.74,286.92,286.65,286.90,42844
2021/08/11,10:42:00,286.90,287.07,286.90,286.95,41164
2021/08/11,10:43:00,286.95,286.99,286.86,286.86,18572
2021/08/11,10:44:00,286.86,286.93,286.82,286.85,29595
2021/08/11,10:45:00,286.85,286.91,286.82,286.82,16370
2021/08/11,10:46:00,286.82,286.84,286.70,286.83,47697
2021/08/11,10:47:00,286.84,286.88,286.68,286.74,38107
2021/08/11,10:48:00,286.74,286.84,286.73,286.77,26756
2021/08/11,10:49:00,286.77,286.89,286.67,286.87,25255
2021/08/11,10:50:00,286.87,286.88,286.66,286.69,24664
2021/08/11,10:51:00,286.69,286.77,286.61,286.67,27248
2021/08/11,10:52:00,286.68,286.88,286.68,286.73,24499
2021/08/11,10:53:00,286.73,286.76,286.64,286.65,33237
2021/08/11,10:54:00,286.65,286.70,286.56,286.56,34465
2021/08/11,10:55:00,286.56,286.57,286.38,286.44,68177
2021/08/11,10:56:00,286.44,286.52,286.37,286.50,29103
2021/08/11,10:57:00,286.50,286.64,286.43,286.64,38717
2021/08/11,10:58:00,286.64,286.72,286.56,286.56,31998
2021/08/11,10:59:00,286.56,286.67,286.51,286.52,25276
2021/08/11,11:00:00,286.52,286.55,286.35,286.35,45192
2021/08/11,11:01:00,286.35,286.45,286.26,286.45,39477
2021/08/11,11:02:00,286.45,286.46,286.29,286.35,23822
2021/08/11,11:03:00,286.37,286.39,286.13,286.22,54328
2021/08/11,11:04:00,286.22,286.22,285.98,286.13,57342
2021/08/11,11:05:00,286.13,286.26,286.11,286.15,41286
2021/08/11,11:06:00,286.15,286.33,286.01,286.30,44802
2021/08/11,11:07:00,286.30,286.40,286.21,286.37,25082
2021/08/11,11:08:00,286.37,286.37,286.20,286.20,16696
2021/08/11,11:09:00,286.20,286.25,286.08,286.24,28775
2021/08/11,11:10:00,286.24,286.24,286.13,286.18,21915
2021/08/11,11:11:00,286.18,286.20,286.08,286.08,27712
2021/08/11,11:12:00,286.07,286.14,285.86,286.13,39958
2021/08/11,11:13:00,286.13,286.31,286.13,286.27,35109
2021/08/11,11:14:00,286.27,286.33,286.23,286.23,32711
2021/08/11,11:15:00,286.23,286.31,286.17,286.24,24807
2021/08/11,11:16:00,286.21,286.41,286.15,286.32,57604
2021/08/11,11:17:00,286.32,286.37,286.01,286.05,40314
2021/08/11,11:18:00,286.05,286.12,285.94,286.11,37993
2021/08/11,11:19:00,286.11,286.23,286.05,286.23,26635
2021/08/11,11:20:00,286.23,286.23,286.08,286.13,20822
2021/08/11,11:21:00,286.13,286.32,286.11,286.25,27858
2021/08/11,11:22:00,286.25,286.39,286.25,286.25,33579
2021/08/11,11:23:00,286.25,286.32,286.17,286.30,28723
2021/08/11,11:24:00,286.30,286.30,286.15,286.19,34262
2021/08/11,11:25:00,286.18,286.30,286.15,286.25,22987
2021/08/11,11:26:00,286.25,286.30,286.17,286.27,32319
2021/08/11,11:27:00,286.27,286.30,286.18,286.29,27440
2021/08/11,11:28:00,286.29,286.34,286.14,286.14,15022
2021/08/11,11:29:00,286.14,286.32,286.14,286.32,18879
2021/08/11,11:30:00,286.32,286.36,286.26,286.30,17962
2021/08/11,11:31:00,286.30,286.40,286.20,286.38,34223
2021/08/11,11:32:00,286.38,286.47,286.25,286.29,32820
2021/08/11,11:33:00,286.29,286.31,286.12,286.24,37264
2021/08/11,11:34:00,286.24,286.37,286.16,286.33,22216
2021/08/11,11:35:00,286.33,286.39,286.26,286.27,29262
2021/08/11,11:36:00,286.27,286.38,286.16,286.16,15762
2021/08/11,11:37:00,286.16,286.28,286.13,286.25,22257
2021/08/11,11:38:00,286.25,286.40,286.23,286.25,36290
2021/08/11,11:39:00,286.26,286.32,286.21,286.27,17852
2021/08/11,11:40:00,286.27,286.35,286.25,286.34,21691
2021/08/11,11:41:00,286.34,286.36,286.19,286.20,24142
2021/08/11,11:42:00,286.20,286.31,286.18,286.18,24149
2021/08/11,11:43:00,286.19,286.27,286.17,286.21,22152
2021/08/11,11:44:00,286.21,286.21,286.04,286.06,45406
2021/08/11,11:45:00,286.06,286.19,286.06,286.17,33621
2021/08/11,11:46:00,286.17,286.21,286.08,286.18,18878
2021/08/11,11:47:00,286.18,286.38,286.18,286.27,32057
2021/08/11,11:48:00,286.27,286.27,286.08,286.17,16515
2021/08/11,11:49:00,286.17,286.18,286.02,286.04,22821
2021/08/11,11:50:00,286.02,286.09,285.99,285.99,25194
2021/08/11,11:51:00,285.99,286.07,285.98,286.07,29914
2021/08/11,11:52:00,286.07,286.14,286.01,286.12,26427
2021/08/11,11:53:00,286.12,286.26,286.07,286.19,35310
2021/08/11,11:54:00,286.19,286.32,286.19,286.31,17169
2021/08/11,11:55:00,286.30,286.31,286.22,286.23,17076
2021/08/11,11:56:00,286.23,286.28,286.16,286.26,18788
2021/08/11,11:57:00,286.26,286.31,286.19,286.24,24348
2021/08/11,11:58:00,286.24,286.35,286.20,286.32,37815
2021/08/11,11:59:00,286.32,286.35,286.27,286.33,14369
2021/08/11,12:00:00,286.33,286.34,286.23,286.31,25994
2021/08/11,12:01:00,286.31,286.47,286.27,286.45,25256
2021/08/11,12:02:00,286.45,286.60,286.43,286.50,38531
2021/08/11,12:03:00,286.50,286.60,286.47,286.58,32547
2021/08/11,12:04:00,286.58,286.70,286.57,286.69,29879
2021/08/11,12:05:00,286.69,286.77,286.65,286.75,27405
2021/08/11,12:06:00,286.77,286.90,286.74,286.76,41186
2021/08/11,12:07:00,286.76,286.77,286.70,286.74,21174
2021/08/11,12:08:00,286.74,286.78,286.69,286.71,32474
2021/08/11,12:09:00,286.71,286.79,286.70,286.78,25413
2021/08/11,12:10:00,286.78,286.83,286.77,286.77,29786
2021/08/11,12:11:00,286.77,286.81,286.68,286.71,27118
2021/08/11,12:12:00,286.71,286.73,286.62,286.62,20550
2021/08/11,12:13:00,286.62,286.81,286.58,286.81,34188
2021/08/11,12:14:00,286.81,286.82,286.71,286.77,17714
2021/08/11,12:15:00,286.77,286.84,286.76,286.81,17315
2021/08/11,12:16:00,286.81,286.83,286.67,286.68,11516
2021/08/11,12:17:00,286.68,286.71,286.61,286.67,17030
2021/08/11,12:18:00,286.67,286.70,286.61,286.64,10230
2021/08/11,12:19:00,286.64,286.65,286.56,286.60,16524
2021/08/11,12:20:00,286.60,286.64,286.56,286.63,15144
2021/08/11,12:21:00,286.63,286.66,286.57,286.66,15175
2021/08/11,12:22:00,286.67,286.72,286.64,286.65,10431
2021/08/11,12:23:00,286.65,286.66,286.59,286.62,13863
2021/08/11,12:24:00,286.62,286.72,286.58,286.71,20699
2021/08/11,12:25:00,286.71,286.76,286.71,286.73,19064
2021/08/11,12:26:00,286.73,286.89,286.73,286.85,17460
2021/08/11,12:27:00,286.85,286.87,286.77,286.77,12886
2021/08/11,12:28:00,286.77,286.81,286.74,286.79,15586
2021/08/11,12:29:00,286.79,286.91,286.79,286.91,17830
2021/08/11,12:30:00,286.91,286.93,286.87,286.87,19355
2021/08/11,12:31:00,286.87,286.93,286.85,286.92,19999
2021/08/11,12:32:00,286.92,286.97,286.91,286.97,22747
2021/08/11,12:33:00,286.97,287.03,286.95,286.99,25829
2021/08/11,12:34:00,286.99,287.02,286.97,286.98,12378
2021/08/11,12:35:00,286.98,287.07,286.98,287.05,16919
2021/08/11,12:36:00,287.05,287.10,287.03,287.05,24217
2021/08/11,12:37:00,287.07,287.07,286.98,286.98,17426
2021/08/11,12:38:00,286.98,287.01,286.96,286.98,10116
2021/08/11,12:39:00,286.98,287.00,286.94,286.98,12566
2021/08/11,12:40:00,286.98,287.01,286.93,287.00,12642
2021/08/11,12:41:00,287.00,287.07,286.98,287.00,17070
2021/08/11,12:42:00,287.00,287.08,286.96,287.01,13914
2021/08/11,12:43:00,287.01,287.02,286.96,286.97,12756
2021/08/11,12:44:00,286.97,287.02,286.97,287.00,6433
2021/08/11,12:45:00,287.00,287.00,286.97,286.99,7646
2021/08/11,12:46:00,286.99,287.05,286.96,287.03,11571
2021/08/11,12:47:00,287.03,287.08,287.01,287.03,18096
2021/08/11,12:48:00,287.03,287.11,287.02,287.11,15599
2021/08/11,12:49:00,287.12,287.15,287.10,287.15,26554
2021/08/11,12:50:00,287.15,287.17,287.11,287.15,19370
2021/08/11,12:51:00,287.15,287.16,287.08,287.08,12431
2021/08/11,12:52:00,287.08,287.08,286.95,286.97,16769
2021/08/11,12:53:00,286.97,286.98,286.86,286.88,18435
2021/08/11,12:54:00,286.88,286.90,286.85,286.90,23989
2021/08/11,12:55:00,286.90,286.91,286.84,286.85,11967
2021/08/11,12:56:00,286.85,286.90,286.83,286.84,10303
2021/08/11,12:57:00,286.83,286.83,286.76,286.82,13374
2021/08/11,12:58:00,286.82,286.82,286.73,286.81,19097
2021/08/11,12:59:00,286.81,286.85,286.80,286.85,16557
2021/08/11,13:00:00,286.85,286.88,286.83,286.86,9499
2021/08/11,13:01:00,286.86,286.89,286.81,286.84,17226
2021/08/11,13:02:00,286.84,286.87,286.75,286.75,18050
2021/08/11,13:03:00,286.75,287.10,286.75,287.04,90966
2021/08/11,13:04:00,287.04,287.22,287.04,287.13,53044
2021/08/11,13:05:00,287.13,287.16,287.02,287.03,18914
2021/08/11,13:06:00,287.03,287.04,286.89,286.94,15629
2021/08/11,13:07:00,286.94,286.95,286.84,286.85,14115
2021/08/11,13:08:00,286.85,286.90,286.84,286.88,12360
2021/08/11,13:09:00,286.88,286.89,286.79,286.86,23870
2021/08/11,13:10:00,286.89,286.95,286.85,286.91,25944
2021/08/11,13:11:00,286.91,287.09,286.90,287.07,17584
2021/08/11,13:12:00,287.07,287.11,287.01,287.02,25144
2021/08/11,13:13:00,287.02,287.02,286.94,287.01,16545
2021/08/11,13:14:00,287.01,287.06,287.00,287.03,35924
2021/08/11,13:15:00,287.02,287.11,287.02,287.10,24459
2021/08/11,13:16:00,287.10,287.11,286.95,286.98,15341
2021/08/11,13:17:00,286.98,286.98,286.91,286.95,16669
2021/08/11,13:18:00,286.95,286.97,286.92,286.92,22305
2021/08/11,13:19:00,286.92,286.94,286.86,286.94,17810
2021/08/11,13:20:00,286.95,286.97,286.91,286.94,12577
2021/08/11,13:21:00,286.94,286.95,286.89,286.92,8672
2021/08/11,13:22:00,286.92,286.92,286.83,286.87,18387
2021/08/11,13:23:00,286.87,286.91,286.84,286.91,20907
2021/08/11,13:24:00,286.90,286.91,286.83,286.83,11562
2021/08/11,13:25:00,286.83,286.92,286.83,286.89,9207
2021/08/11,13:26:00,286.90,286.91,286.84,286.86,8002
2021/08/11,13:27:00,286.86,286.92,286.86,286.87,8336
2021/08/11,13:28:00,286.87,286.92,286.85,286.86,19451
2021/08/11,13:29:00,286.86,286.93,286.84,286.93,17581
2021/08/11,13:30:00,286.94,286.94,286.90,286.91,12267
2021/08/11,13:31:00,286.91,286.96,286.91,286.95,14894
2021/08/11,13:32:00,286.95,286.95,286.85,286.90,6682
2021/08/11,13:33:00,286.92,286.92,286.77,286.78,18563
2021/08/11,13:34:00,286.78,286.85,286.76,286.85,11397
2021/08/11,13:35:00,286.85,286.89,286.85,286.86,12063
2021/08/11,13:36:00,286.86,286.89,286.76,286.76,21482
2021/08/11,13:37:00,286.76,286.80,286.72,286.72,12413
2021/08/11,13:38:00,286.72,286.76,286.71,286.73,15965
2021/08/11,13:39:00,286.73,286.73,286.63,286.68,16816
2021/08/11,13:40:00,286.68,286.71,286.63,286.67,28559
2021/08/11,13:41:00,286.67,286.67,286.61,286.64,19735
2021/08/11,13:42:00,286.64,286.64,286.58,286.61,22463
2021/08/11,13:43:00,286.61,286.62,286.55,286.57,21417
2021/08/11,13:44:00,286.56,286.57,286.50,286.52,23486
2021/08/11,13:45:00,286.52,286.54,286.48,286.50,30920
2021/08/11,13:46:00,286.50,286.57,286.50,286.54,16315
2021/08/11,13:47:00,286.55,286.57,286.50,286.52,15743
2021/08/11,13:48:00,286.52,286.61,286.51,286.57,17438
2021/08/11,13:49:00,286.57,286.57,286.52,286.57,10062
2021/08/11,13:50:00,286.57,286.59,286.53,286.53,9233
2021/08/11,13:51:00,286.53,286.54,286.47,286.54,9485
2021/08/11,13:52:00,286.54,286.61,286.54,286.59,8761
2021/08/11,13:53:00,286.59,286.67,286.59,286.63,16362
2021/08/11,13:54:00,286.63,286.65,286.60,286.62,9371
2021/08/11,13:55:00,286.62,286.69,286.58,286.68,16530
2021/08/11,13:56:00,286.68,286.74,286.64,286.72,16458
2021/08/11,13:57:00,286.71,286.74,286.61,286.61,16745
2021/08/11,13:58:00,286.61,286.66,286.60,286.64,10353
2021/08/11,13:59:00,286.64,286.68,286.63,286.66,16660
2021/08/11,14:00:00,286.66,286.69,286.62,286.69,10020
2021/08/11,14:01:00,286.69,286.71,286.64,286.66,11206
2021/08/11,14:02:00,286.66,286.73,286.66,286.67,8733
2021/08/11,14:03:00,286.67,286.78,286.67,286.73,19176
2021/08/11,14:04:00,286.73,286.77,286.72,286.77,12434
2021/08/11,14:05:00,286.77,286.82,286.76,286.76,19202
2021/08/11,14:06:00,286.76,286.85,286.76,286.78,22955
2021/08/11,14:07:00,286.78,286.86,286.78,286.80,20496
2021/08/11,14:08:00,286.80,286.86,286.80,286.83,12046
2021/08/11,14:09:00,286.83,286.88,286.82,286.86,14581
2021/08/11,14:10:00,286.86,286.87,286.83,286.85,12724
2021/08/11,14:11:00,286.85,286.85,286.77,286.81,27202
2021/08/11,14:12:00,286.81,286.82,286.76,286.80,11216
2021/08/11,14:13:00,286.80,286.80,286.74,286.74,9181
2021/08/11,14:14:00,286.74,286.75,286.72,286.72,6959
2021/08/11,14:15:00,286.72,286.79,286.72,286.78,10300
2021/08/11,14:16:00,286.77,286.77,286.72,286.75,13280
2021/08/11,14:17:00,286.75,286.76,286.65,286.65,9048
2021/08/11,14:18:00,286.65,286.65,286.59,286.59,12382
2021/08/11,14:19:00,286.61,286.61,286.58,286.60,10583
2021/08/11,14:20:00,286.60,286.60,286.57,286.58,13778
2021/08/11,14:21:00,286.58,286.59,286.55,286.58,15777
2021/08/11,14:22:00,286.58,286.63,286.52,286.53,22331
2021/08/11,14:23:00,286.53,286.53,286.44,286.46,18430
2021/08/11,14:24:00,286.46,286.54,286.46,286.54,15140
2021/08/11,14:25:00,286.54,286.61,286.52,286.59,17904
2021/08/11,14:26:00,286.59,286.63,286.58,286.61,16638
2021/08/11,14:27:00,286.61,286.67,286.60,286.64,10430
2021/08/11,14:28:00,286.64,286.69,286.61,286.67,17094
2021/08/11,14:29:00,286.67,286.69,286.65,286.67,11662
2021/08/11,14:30:00,286.67,286.72,286.66,286.69,31930
2021/08/11,14:31:00,286.69,286.75,286.66,286.75,23666
2021/08/11,14:32:00,286.75,286.81,286.73,286.74,17425
2021/08/11,14:33:00,286.74,286.77,286.70,286.74,12210
2021/08/11,14:34:00,286.74,286.74,286.64,286.71,13299
2021/08/11,14:35:00,286.71,286.71,286.68,286.69,7160
2021/08/11,14:36:00,286.69,286.75,286.68,286.75,9463
2021/08/11,14:37:00,286.75,286.83,286.75,286.80,15417
2021/08/11,14:38:00,286.80,286.87,286.78,286.87,30624
2021/08/11,14:39:00,286.87,286.89,286.83,286.83,14316
2021/08/11,14:40:00,286.83,286.87,286.81,286.84,11331
2021/08/11,14:41:00,286.83,286.94,286.82,286.90,34744
2021/08/11,14:42:00,286.90,286.95,286.89,286.89,13890
2021/08/11,14:43:00,286.89,286.91,286.86,286.91,13881
2021/08/11,14:44:00,286.91,286.93,286.87,286.92,11733
2021/08/11,14:45:00,286.91,286.92,286.86,286.88,17135
2021/08/11,14:46:00,286.88,286.89,286.84,286.84,17423
2021/08/11,14:47:00,286.84,286.90,286.84,286.89,18134
2021/08/11,14:48:00,286.89,286.94,286.88,286.94,19071
2021/08/11,14:49:00,286.94,286.95,286.89,286.89,14222
2021/08/11,14:50:00,286.89,286.91,286.86,286.89,18048
2021/08/11,14:51:00,286.89,286.94,286.87,286.90,14109
2021/08/11,14:52:00,286.90,286.94,286.88,286.88,10774
2021/08/11,14:53:00,286.88,286.94,286.81,286.93,15854
2021/08/11,14:54:00,286.93,286.94,286.88,286.90,13973
2021/08/11,14:55:00,286.90,286.92,286.86,286.88,18411
2021/08/11,14:56:00,286.88,286.92,286.85,286.87,18191
2021/08/11,14:57:00,286.87,286.90,286.86,286.89,14308
2021/08/11,14:58:00,286.89,286.94,286.88,286.90,14438
2021/08/11,14:59:00,286.90,286.91,286.84,286.84,10723
2021/08/11,15:00:00,286.84,286.88,286.79,286.87,14956
2021/08/11,15:01:00,286.87,286.95,286.81,286.82,20239
2021/08/11,15:02:00,286.82,286.83,286.78,286.80,11209
2021/08/11,15:03:00,286.80,286.80,286.71,286.76,25224
2021/08/11,15:04:00,286.76,286.84,286.76,286.81,11769
2021/08/11,15:05:00,286.81,286.83,286.78,286.79,11564
2021/08/11,15:06:00,286.79,286.79,286.71,286.73,13346
2021/08/11,15:07:00,286.73,286.79,286.71,286.77,17531
2021/08/11,15:08:00,286.77,286.85,286.77,286.82,18275
2021/08/11,15:09:00,286.82,286.89,286.81,286.87,20562
2021/08/11,15:10:00,286.87,286.87,286.80,286.83,12673
2021/08/11,15:11:00,286.83,286.91,286.81,286.87,21017
2021/08/11,15:12:00,286.86,286.88,286.80,286.81,16949
2021/08/11,15:13:00,286.81,286.86,286.80,286.81,22117
2021/08/11,15:14:00,286.81,286.85,286.81,286.83,16627
2021/08/11,15:15:00,286.83,286.83,286.75,286.77,13834
2021/08/11,15:16:00,286.77,286.78,286.71,286.71,15080
2021/08/11,15:17:00,286.71,286.71,286.60,286.67,22937
2021/08/11,15:18:00,286.68,286.71,286.66,286.67,12294
2021/08/11,15:19:00,286.67,286.68,286.65,286.66,8556
2021/08/11,15:20:00,286.66,286.70,286.66,286.68,17111
2021/08/11,15:21:00,286.68,286.71,286.66,286.68,21203
2021/08/11,15:22:00,286.68,286.73,286.67,286.71,35419
2021/08/11,15:23:00,286.70,286.82,286.70,286.82,39807
2021/08/11,15:24:00,286.82,286.87,286.82,286.87,39016
2021/08/11,15:25:00,286.87,286.99,286.87,286.96,28274
2021/08/11,15:26:00,286.96,286.96,286.92,286.96,21449
2021/08/11,15:27:00,286.96,287.02,286.95,287.01,31203
2021/08/11,15:28:00,287.01,287.03,286.99,287.00,21759
2021/08/11,15:29:00,287.00,287.00,286.94,286.95,17388
2021/08/11,15:30:00,286.95,286.96,286.87,286.87,17367
2021/08/11,15:31:00,286.87,286.93,286.84,286.90,28207
2021/08/11,15:32:00,286.89,286.93,286.88,286.93,15346
2021/08/11,15:33:00,286.93,286.96,286.92,286.95,13760
2021/08/11,15:34:00,286.95,286.96,286.90,286.92,14753
2021/08/11,15:35:00,286.92,286.96,286.92,286.94,13964
2021/08/11,15:36:00,286.94,286.96,286.88,286.91,19260
2021/08/11,15:37:00,286.91,286.94,286.87,286.89,21086
2021/08/11,15:38:00,286.89,286.94,286.89,286.92,20009
2021/08/11,15:39:00,286.92,286.92,286.85,286.88,39173
2021/08/11,15:40:00,286.88,286.91,286.84,286.85,29245
2021/08/11,15:41:00,286.85,286.85,286.80,286.81,29076
2021/08/11,15:42:00,286.81,286.87,286.79,286.80,21819
2021/08/11,15:43:00,286.80,286.80,286.71,286.74,21568
2021/08/11,15:44:00,286.74,286.74,286.69,286.71,13750
2021/08/11,15:45:00,286.71,286.77,286.68,286.75,27205
2021/08/11,15:46:00,286.75,286.81,286.74,286.79,31444
2021/08/11,15:47:00,286.79,286.91,286.78,286.90,25101
2021/08/11,15:48:00,286.90,286.95,286.87,286.95,35339
2021/08/11,15:49:00,286.95,286.99,286.90,286.96,42209
2021/08/11,15:50:00,286.96,286.99,286.88,286.94,40602
2021/08/11,15:51:00,286.94,286.98,286.81,286.95,78938
2021/08/11,15:52:00,286.95,287.13,286.94,287.06,77185
2021/08/11,15:53:00,287.06,287.11,286.99,286.99,43432
2021/08/11,15:54:00,286.98,286.98,286.78,286.92,99299
2021/08/11,15:55:00,286.90,286.94,286.76,286.80,86132
2021/08/11,15:56:00,286.79,286.96,286.71,286.90,95726
2021/08/11,15:57:00,286.90,287.03,286.86,286.98,85154
2021/08/11,15:58:00,286.98,287.02,286.91,286.94,78323
2021/08/11,15:59:00,286.94,287.07,286.92,287.05,93871
2021/08/11,16:00:00,287.05,287.05,286.92,286.98,152183
2021/08/12,09:31:00,286.63,286.98,286.48,286.90,113830
2021/08/12,09:32:00,286.90,286.94,286.43,286.65,56172
2021/08/12,09:33:00,286.65,286.82,286.34,286.78,55168
2021/08/12,09:34:00,286.78,287.40,286.67,287.31,79304
2021/08/12,09:35:00,287.31,287.39,286.90,287.09,62841
2021/08/12,09:36:00,287.08,287.08,286.72,286.85,68021
2021/08/12,09:37:00,286.84,286.86,286.41,286.56,51206
2021/08/12,09:38:00,286.56,286.73,286.35,286.73,57701
2021/08/12,09:39:00,286.73,286.87,286.51,286.51,41026
2021/08/12,09:40:00,286.51,286.82,286.48,286.80,36886
2021/08/12,09:41:00,286.80,286.83,286.38,286.83,61440
2021/08/12,09:42:00,286.83,286.86,286.61,286.73,44609
2021/08/12,09:43:00,286.73,286.93,286.69,286.80,35397
2021/08/12,09:44:00,286.80,286.98,286.78,286.88,41190
2021/08/12,09:45:00,286.88,287.01,286.76,286.83,42679
2021/08/12,09:46:00,286.83,286.83,286.54,286.79,49657
2021/08/12,09:47:00,286.80,287.22,286.77,287.19,65346
2021/08/12,09:48:00,287.20,287.45,287.18,287.43,50157
2021/08/12,09:49:00,287.43,287.65,287.38,287.56,68026
2021/08/12,09:50:00,287.56,287.70,287.50,287.58,55190
2021/08/12,09:51:00,287.58,287.82,287.51,287.74,80602
2021/08/12,09:52:00,287.74,288.00,287.73,287.92,47061
2021/08/12,09:53:00,287.90,287.95,287.65,287.65,40641
2021/08/12,09:54:00,287.65,287.67,287.54,287.59,29957
2021/08/12,09:55:00,287.59,287.77,287.59,287.73,35199
2021/08/12,09:56:00,287.73,287.97,287.63,287.92,40709
2021/08/12,09:57:00,287.92,288.08,287.84,287.85,95424
2021/08/12,09:58:00,287.85,287.91,287.74,287.83,22097
2021/08/12,09:59:00,287.83,287.93,287.77,287.77,30712
2021/08/12,10:00:00,287.77,287.77,287.63,287.68,34297
2021/08/12,10:01:00,287.68,287.68,287.52,287.59,39704
2021/08/12,10:02:00,287.59,287.79,287.54,287.61,37483
2021/08/12,10:03:00,287.61,287.65,287.32,287.35,47197
2021/08/12,10:04:00,287.33,287.33,286.95,287.19,66144
2021/08/12,10:05:00,287.19,287.41,287.17,287.26,34305
2021/08/12,10:06:00,287.27,287.38,287.20,287.29,39538
2021/08/12,10:07:00,287.29,287.45,287.26,287.34,29991
2021/08/12,10:08:00,287.34,287.44,287.27,287.34,19185
2021/08/12,10:09:00,287.34,287.47,287.29,287.39,33863
2021/08/12,10:10:00,287.38,287.59,287.32,287.58,47115
2021/08/12,10:11:00,287.58,287.72,287.56,287.72,38131
2021/08/12,10:12:00,287.72,287.94,287.72,287.86,33190
2021/08/12,10:13:00,287.86,287.95,287.79,287.83,43525
2021/08/12,10:14:00,287.83,288.03,287.80,287.94,60211
2021/08/12,10:15:00,287.94,288.15,287.93,288.15,37296
2021/08/12,10:16:00,288.15,288.15,287.92,287.93,30107
2021/08/12,10:17:00,287.93,288.10,287.88,288.08,27243
2021/08/12,10:18:00,288.08,288.33,288.05,288.32,45085
2021/08/12,10:19:00,288.32,288.39,288.29,288.30,71453
2021/08/12,10:20:00,288.30,288.56,288.23,288.48,76961
2021/08/12,10:21:00,288.48,288.68,288.47,288.56,47551
2021/08/12,10:22:00,288.56,288.62,288.36,288.42,35623
2021/08/12,10:23:00,288.42,288.47,288.33,288.42,40070
2021/08/12,10:24:00,288.42,288.49,288.35,288.36,28645
2021/08/12,10:25:00,288.36,288.51,288.36,288.37,32315
2021/08/12,10:26:00,288.37,288.54,288.35,288.46,24198
2021/08/12,10:27:00,288.46,288.50,288.36,288.37,28821
2021/08/12,10:28:00,288.37,288.39,288.25,288.33,34134
2021/08/12,10:29:00,288.33,288.43,288.33,288.34,58808
2021/08/12,10:30:00,288.35,288.55,288.34,288.42,35745
2021/08/12,10:31:00,288.42,288.65,288.42,288.60,47365
2021/08/12,10:32:00,288.60,288.68,288.55,288.62,35384
2021/08/12,10:33:00,288.62,288.83,288.62,288.83,52103
2021/08/12,10:34:00,288.81,288.92,288.74,288.78,47171
2021/08/12,10:35:00,288.78,288.92,288.78,288.85,26426
2021/08/12,10:36:00,288.85,289.09,288.85,288.88,90736
2021/08/12,10:37:00,288.88,288.92,288.71,288.78,42409
2021/08/12,10:38:00,288.78,288.81,288.69,288.81,38316
2021/08/12,10:39:00,288.81,288.81,288.73,288.77,24502
2021/08/12,10:40:00,288.77,288.83,288.70,288.74,14202
2021/08/12,10:41:00,288.74,288.84,288.68,288.72,26697
2021/08/12,10:42:00,288.72,288.82,288.72,288.75,21416
2021/08/12,10:43:00,288.77,288.89,288.76,288.78,28548
2021/08/12,10:44:00,288.78,288.84,288.73,288.77,35147
2021/08/12,10:45:00,288.77,288.99,288.76,288.95,38442
2021/08/12,10:46:00,288.95,289.07,288.94,289.00,38042
2021/08/12,10:47:00,289.00,289.04,288.88,288.98,22675
2021/08/12,10:48:00,288.98,289.04,288.90,289.02,41004
2021/08/12,10:49:00,289.02,289.08,288.99,289.05,23989
2021/08/12,10:50:00,289.05,289.17,289.05,289.13,55184
2021/08/12,10:51:00,289.13,289.41,289.13,289.33,81153
2021/08/12,10:52:00,289.33,289.44,289.28,289.43,57477
2021/08/12,10:53:00,289.43,289.52,289.34,289.40,63100
2021/08/12,10:54:00,289.40,289.54,289.39,289.49,35670
2021/08/12,10:55:00,289.49,289.66,289.49,289.65,44630
2021/08/12,10:56:00,289.65,289.74,289.63,289.64,68037
2021/08/12,10:57:00,289.64,289.68,289.46,289.51,42950
2021/08/12,10:58:00,289.52,289.52,289.33,289.35,37680
2021/08/12,10:59:00,289.35,289.51,289.29,289.46,40453
2021/08/12,11:00:00,289.45,289.62,289.44,289.53,47578
2021/08/12,11:01:00,289.53,289.57,289.37,289.44,24916
2021/08/12,11:02:00,289.44,289.56,289.41,289.56,23827
2021/08/12,11:03:00,289.56,289.56,289.35,289.35,29827
2021/08/12,11:04:00,289.35,289.41,289.29,289.29,24273
2021/08/12,11:05:00,289.29,289.33,289.25,289.25,25321
2021/08/12,11:06:00,289.25,289.42,289.22,289.37,29439
2021/08/12,11:07:00,289.37,289.51,289.36,289.46,50113
2021/08/12,11:08:00,289.46,289.46,289.32,289.38,26498
2021/08/12,11:09:00,289.38,289.48,289.37,289.41,22605
2021/08/12,11:10:00,289.41,289.51,289.41,289.49,19028
2021/08/12,11:11:00,289.49,289.50,289.37,289.48,29323
2021/08/12,11:12:00,289.48,289.60,289.40,289.40,34563
2021/08/12,11:13:00,289.43,289.45,289.28,289.36,21305
2021/08/12,11:14:00,289.36,289.41,289.19,289.20,23330
2021/08/12,11:15:00,289.20,289.21,289.12,289.14,26926
2021/08/12,11:16:00,289.14,289.27,289.13,289.24,26446
2021/08/12,11:17:00,289.24,289.33,289.23,289.32,16290
2021/08/12,11:18:00,289.32,289.40,289.32,289.38,17993
2021/08/12,11:19:00,289.38,289.38,289.24,289.32,19216
2021/08/12,11:20:00,289.32,289.34,289.26,289.31,17892
2021/08/12,11:21:00,289.31,289.39,289.30,289.39,21138
2021/08/12,11:22:00,289.39,289.49,289.37,289.39,31340
2021/08/12,11:23:00,289.39,289.42,289.34,289.36,20493
2021/08/12,11:24:00,289.36,289.36,289.20,289.22,35788
2021/08/12,11:25:00,289.22,289.28,289.20,289.27,17616
2021/08/12,11:26:00,289.28,289.37,289.25,289.31,21120
2021/08/12,11:27:00,289.31,289.31,289.21,289.23,22170
2021/08/12,11:28:00,289.23,289.31,289.22,289.23,22334
2021/08/12,11:29:00,289.23,289.23,289.13,289.19,23788
2021/08/12,11:30:00,289.19,289.23,289.11,289.13,22543
2021/08/12,11:31:00,289.13,289.18,289.08,289.10,32505
2021/08/12,11:32:00,289.10,289.17,289.08,289.17,21331
2021/08/12,11:33:00,289.19,289.43,289.17,289.43,73130
2021/08/12,11:34:00,289.43,289.45,289.33,289.37,33127
2021/08/12,11:35:00,289.37,289.41,289.32,289.36,22634
2021/08/12,11:36:00,289.36,289.39,289.32,289.39,21073
2021/08/12,11:37:00,289.39,289.41,289.31,289.32,13608
2021/08/12,11:38:00,289.32,289.32,289.25,289.26,19619
2021/08/12,11:39:00,289.26,289.35,289.20,289.23,14828
2021/08/12,11:40:00,289.23,289.25,289.21,289.24,14762
2021/08/12,11:41:00,289.24,289.25,289.21,289.21,15930
2021/08/12,11:42:00,289.22,289.25,289.12,289.23,32840
2021/08/12,11:43:00,289.24,289.32,289.22,289.25,23752
2021/08/12,11:44:00,289.25,289.31,289.25,289.26,9756
2021/08/12,11:45:00,289.26,289.26,289.11,289.12,27866
2021/08/12,11:46:00,289.12,289.27,289.12,289.18,32562
2021/08/12,11:47:00,289.18,289.21,289.10,289.15,30726
2021/08/12,11:48:00,289.15,289.15,289.05,289.05,24319
2021/08/12,11:49:00,289.05,289.15,289.05,289.11,14221
2021/08/12,11:50:00,289.11,289.15,289.09,289.11,9716
2021/08/12,11:51:00,289.11,289.24,289.10,289.22,15996
2021/08/12,11:52:00,289.22,289.27,289.21,289.21,17676
2021/08/12,11:53:00,289.21,289.24,289.17,289.23,16489
2021/08/12,11:54:00,289.23,289.31,289.23,289.30,15309
2021/08/12,11:55:00,289.30,289.35,289.30,289.35,20711
2021/08/12,11:56:00,289.35,289.36,289.28,289.30,19236
2021/08/12,11:57:00,289.30,289.30,289.20,289.23,16212
2021/08/12,11:58:00,289.23,289.24,289.12,289.16,12336
2021/08/12,11:59:00,289.16,289.19,289.12,289.13,12840
2021/08/12,12:00:00,289.13,289.16,289.04,289.04,32879
2021/08/12,12:01:00,289.04,289.10,289.01,289.09,25657
2021/08/12,12:02:00,289.09,289.15,289.00,289.03,37129
2021/08/12,12:03:00,289.03,289.10,289.02,289.02,24766
2021/08/12,12:04:00,289.02,289.03,288.93,288.93,23812
2021/08/12,12:05:00,288.93,288.94,288.79,288.79,20900
2021/08/12,12:06:00,288.78,288.86,288.75,288.86,26019
2021/08/12,12:07:00,288.86,288.89,288.83,288.83,26595
2021/08/12,12:08:00,288.83,288.90,288.83,288.90,17335
2021/08/12,12:09:00,288.90,288.92,288.89,288.89,10024
2021/08/12,12:10:00,288.89,288.94,288.86,288.89,12237
2021/08/12,12:11:00,288.89,289.06,288.82,289.05,21238
2021/08/12,12:12:00,289.05,289.14,289.04,289.10,33264
2021/08/12,12:13:00,289.09,289.10,289.03,289.05,10167
2021/08/12,12:14:00,289.05,289.08,289.01,289.07,12983
2021/08/12,12:15:00,289.07,289.09,289.04,289.06,11102
2021/08/12,12:16:00,289.05,289.06,288.96,288.99,11062
2021/08/12,12:17:00,288.99,289.03,288.92,288.95,13776
2021/08/12,12:18:00,288.95,288.97,288.86,288.92,25346
2021/08/12,12:19:00,288.92,288.97,288.92,288.95,12783
2021/08/12,12:20:00,288.95,288.95,288.88,288.89,9069
2021/08/12,12:21:00,288.89,288.91,288.82,288.82,19239
2021/08/12,12:22:00,288.82,288.87,288.79,288.80,27096
2021/08/12,12:23:00,288.80,288.82,288.74,288.74,14806
2021/08/12,12:24:00,288.76,288.79,288.73,288.77,11008
2021/08/12,12:25:00,288.77,288.81,288.75,288.77,15903
2021/08/12,12:26:00,288.76,288.80,288.75,288.79,13867
2021/08/12,12:27:00,288.79,288.87,288.79,288.82,19057
2021/08/12,12:28:00,288.82,288.88,288.81,288.88,19720
2021/08/12,12:29:00,288.88,288.89,288.83,288.88,8873
2021/08/12,12:30:00,288.88,288.89,288.82,288.85,7870
2021/08/12,12:31:00,288.85,288.93,288.84,288.93,11905
2021/08/12,12:32:00,288.93,288.97,288.88,288.90,13795
2021/08/12,12:33:00,288.90,288.93,288.89,288.92,8813
2021/08/12,12:34:00,288.92,288.95,288.91,288.94,18145
2021/08/12,12:35:00,288.95,289.03,288.95,289.02,25938
2021/08/12,12:36:00,289.02,289.04,288.99,289.00,16400
2021/08/12,12:37:00,289.00,289.03,288.97,289.03,11662
2021/08/12,12:38:00,289.03,289.04,288.98,288.99,13696
2021/08/12,12:39:00,288.99,289.03,288.99,289.02,12179
2021/08/12,12:40:00,289.02,289.05,288.94,288.96,12134
2021/08/12,12:41:00,288.96,289.03,288.94,289.01,14767
2021/08/12,12:42:00,289.01,289.02,288.95,289.01,13304
2021/08/12,12:43:00,289.01,289.01,288.88,288.92,19628
2021/08/12,12:44:00,288.92,288.95,288.89,288.92,11341
2021/08/12,12:45:00,288.91,288.93,288.88,288.91,12115
2021/08/12,12:46:00,288.91,288.96,288.87,288.94,16971
2021/08/12,12:47:00,288.94,289.02,288.93,289.02,12812
2021/08/12,12:48:00,289.02,289.09,289.02,289.09,19689
2021/08/12,12:49:00,289.09,289.13,289.08,289.11,14324
2021/08/12,12:50:00,289.10,289.10,289.03,289.07,14259
2021/08/12,12:51:00,289.07,289.07,288.99,289.04,8944
2021/08/12,12:52:00,289.04,289.07,288.98,289.00,15580
2021/08/12,12:53:00,289.00,289.03,288.99,289.00,12044
2021/08/12,12:54:00,289.00,289.11,288.98,289.02,17171
2021/08/12,12:55:00,289.02,289.08,289.02,289.05,10461
2021/08/12,12:56:00,289.05,289.09,289.04,289.06,12081
2021/08/12,12:57:00,289.06,289.07,289.02,289.03,10599
2021/08/12,12:58:00,289.03,289.03,288.92,288.93,11759
2021/08/12,12:59:00,288.93,288.94,288.88,288.94,14222
2021/08/12,13:00:00,288.94,288.97,288.93,288.94,18323
2021/08/12,13:01:00,288.95,288.99,288.93,288.98,12073
2021/08/12,13:02:00,288.98,289.04,288.97,289.03,12063
2021/08/12,13:03:00,289.03,289.03,288.85,288.88,41798
2021/08/12,13:04:00,288.87,288.88,288.79,288.86,21954
2021/08/12,13:05:00,288.86,288.96,288.85,288.96,12403
2021/08/12,13:06:00,288.96,289.01,288.93,289.00,10994
2021/08/12,13:07:00,289.00,289.04,288.98,289.02,8248
2021/08/12,13:08:00,289.02,289.03,288.98,289.02,13212
2021/08/12,13:09:00,289.02,289.04,289.00,289.03,10497
2021/08/12,13:10:00,289.03,289.12,289.03,289.12,24521
2021/08/12,13:11:00,289.12,289.13,289.06,289.07,17045
2021/08/12,13:12:00,289.07,289.10,289.02,289.03,9182
2021/08/12,13:13:00,289.03,289.13,289.00,289.13,19581
2021/08/12,13:14:00,289.13,289.19,289.12,289.18,21051
2021/08/12,13:15:00,289.18,289.18,289.13,289.15,15882
2021/08/12,13:16:00,289.15,289.27,289.15,289.24,38725
2021/08/12,13:17:00,289.24,289.25,289.10,289.15,27931
2021/08/12,13:18:00,289.14,289.14,289.05,289.09,22290
2021/08/12,13:19:00,289.09,289.13,289.06,289.08,10239
2021/08/12,13:20:00,289.08,289.12,289.03,289.11,22349
2021/08/12,13:21:00,289.11,289.23,289.10,289.23,14491
2021/08/12,13:22:00,289.23,289.30,289.23,289.29,20417
2021/08/12,13:23:00,289.28,289.30,289.19,289.23,16850
2021/08/12,13:24:00,289.23,289.32,289.23,289.28,15400
2021/08/12,13:25:00,289.28,289.30,289.23,289.28,14088
2021/08/12,13:26:00,289.28,289.35,289.27,289.31,17997
2021/08/12,13:27:00,289.31,289.37,289.31,289.36,27787
2021/08/12,13:28:00,289.36,289.36,289.31,289.32,14389
2021/08/12,13:29:00,289.32,289.38,289.31,289.35,12147
2021/08/12,13:30:00,289.35,289.37,289.33,289.37,12743
2021/08/12,13:31:00,289.37,289.44,289.36,289.41,20408
2021/08/12,13:32:00,289.41,289.49,289.41,289.45,17012
2021/08/12,13:33:00,289.45,289.49,289.43,289.47,19967
2021/08/12,13:34:00,289.47,289.49,289.43,289.44,27790
2021/08/12,13:35:00,289.45,289.46,289.42,289.44,9341
2021/08/12,13:36:00,289.46,289.55,289.43,289.54,43489
2021/08/12,13:37:00,289.54,289.55,289.46,289.49,15628
2021/08/12,13:38:00,289.49,289.49,289.41,289.42,16686
2021/08/12,13:39:00,289.41,289.45,289.38,289.38,15899
2021/08/12,13:40:00,289.38,289.44,289.37,289.43,10329
2021/08/12,13:41:00,289.43,289.54,289.43,289.51,21806
2021/08/12,13:42:00,289.51,289.53,289.34,289.34,25929
2021/08/12,13:43:00,289.34,289.36,289.29,289.35,23275
2021/08/12,13:44:00,289.35,289.45,289.35,289.37,36025
2021/08/12,13:45:00,289.37,289.40,289.31,289.39,21277
2021/08/12,13:46:00,289.39,289.47,289.36,289.43,21789
2021/08/12,13:47:00,289.43,289.47,289.41,289.43,11560
2021/08/12,13:48:00,289.43,289.51,289.43,289.47,14878
2021/08/12,13:49:00,289.48,289.50,289.46,289.48,9803
2021/08/12,13:50:00,289.48,289.49,289.42,289.47,11528
2021/08/12,13:51:00,289.47,289.51,289.45,289.50,14096
2021/08/12,13:52:00,289.50,289.52,289.48,289.52,20240
2021/08/12,13:53:00,289.52,289.55,289.47,289.55,11395
2021/08/12,13:54:00,289.55,289.56,289.53,289.54,20948
2021/08/12,13:55:00,289.54,289.54,289.47,289.54,27842
2021/08/12,13:56:00,289.54,289.56,289.49,289.53,14284
2021/08/12,13:57:00,289.53,289.60,289.53,289.57,20900
2021/08/12,13:58:00,289.57,289.58,289.50,289.51,16573
2021/08/12,13:59:00,289.51,289.52,289.47,289.47,11107
2021/08/12,14:00:00,289.47,289.53,289.46,289.46,15392
2021/08/12,14:01:00,289.46,289.53,289.46,289.49,12437
2021/08/12,14:02:00,289.48,289.56,289.45,289.46,14309
2021/08/12,14:03:00,289.46,289.48,289.42,289.45,10168
2021/08/12,14:04:00,289.45,289.53,289.45,289.53,14614
2021/08/12,14:05:00,289.53,289.53,289.50,289.51,9842
2021/08/12,14:06:00,289.51,289.57,289.51,289.55,11796
2021/08/12,14:07:00,289.55,289.58,289.51,289.51,14111
2021/08/12,14:08:00,289.51,289.55,289.46,289.47,21577
2021/08/12,14:09:00,289.47,289.53,289.47,289.52,9887
2021/08/12,14:10:00,289.52,289.55,289.52,289.52,9890
2021/08/12,14:11:00,289.52,289.55,289.51,289.54,17063
2021/08/12,14:12:00,289.54,289.59,289.53,289.59,13912
2021/08/12,14:13:00,289.59,289.62,289.54,289.58,30710
2021/08/12,14:14:00,289.58,289.58,289.52,289.55,13406
2021/08/12,14:15:00,289.55,289.57,289.52,289.57,16016
2021/08/12,14:16:00,289.57,289.57,289.52,289.53,10532
2021/08/12,14:17:00,289.53,289.60,289.53,289.59,19176
2021/08/12,14:18:00,289.59,289.59,289.56,289.57,8550
2021/08/12,14:19:00,289.57,289.60,289.56,289.58,12854
2021/08/12,14:20:00,289.60,289.61,289.54,289.58,42952
2021/08/12,14:21:00,289.57,289.61,289.55,289.57,25504
2021/08/12,14:22:00,289.57,289.63,289.57,289.60,31266
2021/08/12,14:23:00,289.59,289.64,289.58,289.60,14551
2021/08/12,14:24:00,289.60,289.60,289.55,289.58,8710
2021/08/12,14:25:00,289.58,289.62,289.57,289.59,17309
2021/08/12,14:26:00,289.59,289.59,289.52,289.56,17677
2021/08/12,14:27:00,289.56,289.58,289.53,289.57,13801
2021/08/12,14:28:00,289.57,289.61,289.56,289.57,18941
2021/08/12,14:29:00,289.57,289.64,289.56,289.64,31178
2021/08/12,14:30:00,289.64,289.65,289.60,289.63,11781
2021/08/12,14:31:00,289.63,289.66,289.61,289.61,9829
2021/08/12,14:32:00,289.61,289.67,289.60,289.65,15985
2021/08/12,14:33:00,289.65,289.67,289.62,289.67,17380
2021/08/12,14:34:00,289.67,289.70,289.66,289.68,49249
2021/08/12,14:35:00,289.68,289.69,289.65,289.69,16067
2021/08/12,14:36:00,289.69,289.73,289.68,289.72,20432
2021/08/12,14:37:00,289.72,289.76,289.71,289.75,25743
2021/08/12,14:38:00,289.75,289.78,289.73,289.74,25988
2021/08/12,14:39:00,289.74,289.79,289.73,289.79,18732
2021/08/12,14:40:00,289.79,289.83,289.73,289.77,57912
2021/08/12,14:41:00,289.77,289.78,289.74,289.74,11896
2021/08/12,14:42:00,289.74,289.77,289.71,289.77,25140
2021/08/12,14:43:00,289.77,289.77,289.65,289.68,17395
2021/08/12,14:44:00,289.68,289.68,289.62,289.63,18524
2021/08/12,14:45:00,289.64,289.69,289.64,289.68,25988
2021/08/12,14:46:00,289.68,289.72,289.64,289.64,19146
2021/08/12,14:47:00,289.64,289.68,289.63,289.66,14958
2021/08/12,14:48:00,289.65,289.68,289.60,289.62,19612
2021/08/12,14:49:00,289.63,289.69,289.63,289.64,10696
2021/08/12,14:50:00,289.64,289.66,289.61,289.62,17843
2021/08/12,14:51:00,289.62,289.65,289.61,289.63,12305
2021/08/12,14:52:00,289.63,289.68,289.63,289.66,19710
2021/08/12,14:53:00,289.66,289.71,289.66,289.70,14256
2021/08/12,14:54:00,289.70,289.72,289.67,289.72,14580
2021/08/12,14:55:00,289.71,289.77,289.70,289.77,15575
2021/08/12,14:56:00,289.77,289.81,289.77,289.78,26256
2021/08/12,14:57:00,289.78,289.79,289.73,289.79,11966
2021/08/12,14:58:00,289.79,289.80,289.77,289.77,17440
2021/08/12,14:59:00,289.77,289.79,289.74,289.76,21115
2021/08/12,15:00:00,289.76,289.76,289.71,289.72,21029
2021/08/12,15:01:00,289.72,289.77,289.72,289.76,23164
2021/08/12,15:02:00,289.76,289.79,289.74,289.77,19968
2021/08/12,15:03:00,289.77,289.79,289.72,289.73,18834
2021/08/12,15:04:00,289.73,289.76,289.73,289.76,14208
2021/08/12,15:05:00,289.76,289.76,289.72,289.72,12713
2021/08/12,15:06:00,289.72,289.75,289.71,289.74,16793
2021/08/12,15:07:00,289.74,289.74,289.72,289.73,9322
2021/08/12,15:08:00,289.73,289.76,289.70,289.76,23292
2021/08/12,15:09:00,289.76,289.80,289.75,289.79,33044
2021/08/12,15:10:00,289.79,289.79,289.72,289.74,21256
2021/08/12,15:11:00,289.74,289.85,289.73,289.84,37875
2021/08/12,15:12:00,289.84,289.85,289.74,289.77,50042
2021/08/12,15:13:00,289.77,289.77,289.72,289.73,18386
2021/08/12,15:14:00,289.73,289.73,289.65,289.67,29243
2021/08/12,15:15:00,289.67,289.68,289.64,289.65,28636
2021/08/12,15:16:00,289.65,289.69,289.63,289.69,23266
2021/08/12,15:17:00,289.69,289.69,289.65,289.69,18359
2021/08/12,15:18:00,289.69,289.70,289.66,289.68,19991
2021/08/12,15:19:00,289.68,289.71,289.65,289.65,18653
2021/08/12,15:20:00,289.65,289.70,289.65,289.69,21340
2021/08/12,15:21:00,289.69,289.69,289.61,289.68,29656
2021/08/12,15:22:00,289.69,289.72,289.68,289.69,28556
2021/08/12,15:23:00,289.68,289.76,289.66,289.75,38778
2021/08/12,15:24:00,289.75,289.76,289.72,289.72,12090
2021/08/12,15:25:00,289.72,289.72,289.62,289.65,26143
2021/08/12,15:26:00,289.65,289.65,289.53,289.54,28862
2021/08/12,15:27:00,289.54,289.56,289.51,289.52,21615
2021/08/12,15:28:00,289.52,289.58,289.50,289.57,33324
2021/08/12,15:29:00,289.57,289.67,289.54,289.64,23755
2021/08/12,15:30:00,289.64,289.67,289.61,289.67,14946
2021/08/12,15:31:00,289.67,289.71,289.65,289.70,29278
2021/08/12,15:32:00,289.70,289.71,289.61,289.71,23158
2021/08/12,15:33:00,289.71,289.73,289.66,289.68,21153
2021/08/12,15:34:00,289.68,289.68,289.61,289.62,23562
2021/08/12,15:35:00,289.62,289.66,289.62,289.65,13938
2021/08/12,15:36:00,289.65,289.69,289.65,289.66,26715
2021/08/12,15:37:00,289.66,289.71,289.66,289.68,23721
2021/08/12,15:38:00,289.68,289.73,289.66,289.69,27707
2021/08/12,15:39:00,289.69,289.79,289.69,289.78,35134
2021/08/12,15:40:00,289.79,289.81,289.73,289.75,29387
2021/08/12,15:41:00,289.75,289.79,289.71,289.71,18731
2021/08/12,15:42:00,289.71,289.72,289.60,289.60,49523
2021/08/12,15:43:00,289.60,289.67,289.59,289.61,34190
2021/08/12,15:44:00,289.61,289.70,289.57,289.57,42657
2021/08/12,15:45:00,289.58,289.64,289.52,289.54,44934
2021/08/12,15:46:00,289.54,289.58,289.49,289.55,59003
2021/08/12,15:47:00,289.55,289.56,289.45,289.48,33478
2021/08/12,15:48:00,289.48,289.56,289.46,289.55,31920
2021/08/12,15:49:00,289.55,289.61,289.52,289.53,46691
2021/08/12,15:50:00,289.53,289.66,289.53,289.65,37726
2021/08/12,15:51:00,289.65,289.65,289.45,289.50,98453
2021/08/12,15:52:00,289.50,289.61,289.49,289.60,57844
2021/08/12,15:53:00,289.60,289.78,289.60,289.77,65010
2021/08/12,15:54:00,289.77,289.97,289.77,289.83,148522
2021/08/12,15:55:00,289.83,289.97,289.82,289.93,116190
2021/08/12,15:56:00,289.93,289.96,289.81,289.83,105754
2021/08/12,15:57:00,289.83,289.87,289.80,289.81,66378
2021/08/12,15:58:00,289.81,289.90,289.81,289.89,70273
2021/08/12,15:59:00,289.89,289.91,289.75,289.76,89833
2021/08/12,16:00:00,289.75,289.80,289.70,289.73,132237
